Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.56 | 20.91 | 20.32 | 20.79 | 4,802,502 | +0.18(+0.87%) |
Oct 30, 2013 | 20.91 | 21.24 | 20.52 | 20.61 | 4,456,054 | -0.21(-1.03%) |
Oct 29, 2013 | 19.86 | 20.86 | 19.75 | 20.83 | 6,367,479 | +1.06(+5.37%) |
Oct 28, 2013 | 19.31 | 19.91 | 19.23 | 19.77 | 3,909,255 | +0.69(+3.59%) |
Oct 25, 2013 | 18.69 | 19.08 | 18.69 | 19.08 | 0 | +0.22(+1.18%) |
Oct 24, 2013 | 18.73 | 19.70 | 18.23 | 18.86 | 8,679,148 | -0.26(-1.34%) |
Oct 23, 2013 | 19.76 | 19.83 | 19.10 | 19.12 | 5,516,195 | -0.80(-4.04%) |
Oct 22, 2013 | 20.20 | 20.43 | 19.82 | 19.92 | 3,390,170 | -0.23(-1.15%) |
Oct 21, 2013 | 20.61 | 20.63 | 20.07 | 20.15 | 2,801,643 | -0.42(-2.04%) |
Oct 18, 2013 | 20.14 | 20.69 | 20.13 | 20.57 | 2,847,456 | +0.67(+3.36%) |
Oct 17, 2013 | 19.81 | 20.14 | 19.65 | 19.90 | 2,359,637 | +0.00(+0.02%) |
Oct 16, 2013 | 19.64 | 19.92 | 19.58 | 19.90 | 3,308,997 | +0.42(+2.13%) |
Oct 15, 2013 | 19.83 | 19.83 | 19.42 | 19.48 | 3,951,719 | -0.34(-1.73%) |
Oct 14, 2013 | 19.72 | 19.89 | 19.52 | 19.83 | 2,255,655 | -0.01(-0.04%) |
Oct 11, 2013 | 19.54 | 19.85 | 19.34 | 19.84 | 0 | +0.28(+1.45%) |
Oct 10, 2013 | 19.43 | 19.59 | 19.30 | 19.55 | 3,185,025 | +0.48(+2.52%) |
Oct 09, 2013 | 19.11 | 19.28 | 18.95 | 19.07 | 3,173,240 | -0.28(-1.46%) |
Oct 08, 2013 | 19.91 | 20.11 | 19.32 | 19.36 | 2,722,144 | -0.48(-2.42%) |
Oct 07, 2013 | 19.84 | 20.13 | 19.57 | 19.84 | 5,903,014 | -0.17(-0.86%) |
Oct 04, 2013 | 19.40 | 20.34 | 19.30 | 20.01 | 0 | +0.71(+3.68%) |
Oct 03, 2013 | 19.20 | 19.36 | 19.02 | 19.30 | 2,448,273 | +0.12(+0.63%) |
Oct 02, 2013 | 18.75 | 19.20 | 18.59 | 19.18 | 2,068,316 | +0.33(+1.77%) |
Oct 01, 2013 | 18.29 | 19.02 | 18.29 | 18.84 | 3,380,889 | +0.53(+2.90%) |
Sep 30, 2013 | 18.23 | 18.52 | 18.17 | 18.31 | 2,159,458 | -0.27(-1.43%) |
Sep 27, 2013 | 18.76 | 18.89 | 18.56 | 18.58 | 0 | -0.31(-1.63%) |
Sep 26, 2013 | 18.79 | 19.17 | 18.72 | 18.88 | 3,228,981 | +0.20(+1.05%) |
Sep 25, 2013 | 18.57 | 18.82 | 18.57 | 18.69 | 0 | +0.11(+0.60%) |
Sep 24, 2013 | 18.54 | 18.77 | 18.32 | 18.58 | 1,800,183 | -0.02(-0.09%) |
Sep 23, 2013 | 18.68 | 18.80 | 18.59 | 18.59 | 2,900,832 | -0.20(-1.05%) |
Sep 20, 2013 | 18.99 | 19.18 | 18.74 | 18.79 | 0 | -0.16(-0.86%) |
Sep 19, 2013 | 18.54 | 19.19 | 18.47 | 18.95 | 5,553,920 | +0.48(+2.60%) |
Sep 18, 2013 | 17.96 | 18.48 | 17.94 | 18.47 | 4,242,044 | +0.51(+2.87%) |
Sep 17, 2013 | 17.77 | 18.08 | 17.72 | 17.96 | 0 | +0.19(+1.06%) |
Sep 16, 2013 | 17.95 | 18.11 | 17.75 | 17.77 | 0 | -0.02(-0.10%) |
Sep 13, 2013 | 17.40 | 17.88 | 17.33 | 17.79 | 0 | +0.33(+1.91%) |
Sep 12, 2013 | 18.11 | 18.11 | 17.44 | 17.45 | 2,106,050 | -0.35(-1.97%) |
Sep 11, 2013 | 17.76 | 17.99 | 17.52 | 17.81 | 2,204,123 | +0.04(+0.24%) |
Sep 10, 2013 | 17.63 | 17.82 | 17.31 | 17.76 | 2,720,959 | +0.19(+1.07%) |
Sep 09, 2013 | 17.09 | 17.59 | 17.01 | 17.58 | 2,932,379 | +0.63(+3.73%) |
Sep 06, 2013 | 16.87 | 17.05 | 16.53 | 16.94 | 0 | +0.11(+0.66%) |
Sep 05, 2013 | 16.41 | 17.01 | 16.35 | 16.83 | 2,438,978 | +0.42(+2.58%) |
Sep 04, 2013 | 16.28 | 16.59 | 16.23 | 16.41 | 2,147,736 | +0.08(+0.50%) |
Sep 03, 2013 | 16.90 | 17.04 | 16.09 | 16.33 | 0 | -0.41(-2.45%) |
Aug 30, 2013 | 16.90 | 16.91 | 16.71 | 16.74 | 0 | -0.18(-1.06%) |
Aug 29, 2013 | 17.11 | 17.27 | 16.76 | 16.92 | 2,075,913 | -0.21(-1.20%) |
Aug 28, 2013 | 16.80 | 17.49 | 16.76 | 17.12 | 2,529,225 | +0.36(+2.14%) |
Aug 27, 2013 | 16.93 | 17.09 | 16.76 | 16.76 | 1,173,971 | -0.35(-2.05%) |
Aug 26, 2013 | 16.99 | 17.34 | 16.98 | 17.11 | 1,914,845 | +0.15(+0.91%) |
Aug 23, 2013 | 16.78 | 17.07 | 16.64 | 16.96 | 0 | +0.20(+1.17%) |
Aug 22, 2013 | 16.51 | 16.89 | 16.43 | 16.76 | 922,845 | +0.28(+1.71%) |
Aug 21, 2013 | 16.81 | 16.87 | 16.48 | 16.48 | 0 | -0.34(-2.03%) |
Aug 20, 2013 | 16.40 | 16.92 | 16.29 | 16.82 | 1,760,164 | +0.44(+2.66%) |
Aug 19, 2013 | 16.66 | 16.74 | 16.36 | 16.39 | 1,361,949 | -0.33(-1.99%) |
Aug 16, 2013 | 16.88 | 16.98 | 16.54 | 16.72 | 0 | -0.22(-1.31%) |
Aug 15, 2013 | 17.12 | 17.24 | 16.93 | 16.94 | 2,196,135 | -0.36(-2.07%) |
Aug 14, 2013 | 17.43 | 17.53 | 17.19 | 17.30 | 1,656,642 | -0.13(-0.73%) |
Aug 13, 2013 | 17.26 | 17.54 | 17.18 | 17.43 | 2,275,519 | +0.17(+0.99%) |
Aug 12, 2013 | 17.11 | 17.38 | 17.07 | 17.26 | 2,680,060 | +0.09(+0.55%) |
Aug 09, 2013 | 17.00 | 17.30 | 16.89 | 17.16 | 2,615,600 | +0.10(+0.60%) |
Aug 08, 2013 | 17.29 | 17.45 | 16.99 | 17.06 | 2,607,921 | -0.08(-0.45%) |
Aug 07, 2013 | 17.05 | 17.37 | 16.96 | 17.14 | 3,350,975 | -0.04(-0.25%) |
Aug 06, 2013 | 17.28 | 17.40 | 17.00 | 17.18 | 1,998,381 | -0.08(-0.45%) |
Aug 05, 2013 | 17.19 | 17.31 | 17.08 | 17.26 | 5,047,385 | -0.07(-0.39%) |
Aug 02, 2013 | 17.26 | 17.39 | 17.00 | 17.33 | 2,418,974 | +0.02(+0.10%) |
Aug 01, 2013 | 17.02 | 17.52 | 17.02 | 17.31 | 2,794,853 | +0.42(+2.48%) |
Jul 31, 2013 | 16.98 | 17.16 | 16.73 | 16.89 | 0 | +0.05(+0.30%) |
Jul 30, 2013 | 16.83 | 17.00 | 16.61 | 16.84 | 0 | +0.03(+0.20%) |
Jul 29, 2013 | 17.09 | 17.22 | 16.75 | 16.81 | 0 | -0.37(-2.14%) |
Jul 26, 2013 | 17.65 | 17.80 | 17.11 | 17.17 | 0 | -0.44(-2.47%) |
Jul 25, 2013 | 18.22 | 18.63 | 16.96 | 17.61 | 0 | -0.67(-3.65%) |
Jul 24, 2013 | 18.69 | 18.69 | 18.08 | 18.28 | 0 | -0.34(-1.84%) |
Jul 23, 2013 | 18.68 | 18.85 | 18.49 | 18.62 | 0 | -0.01(-0.05%) |
Jul 22, 2013 | 18.90 | 18.98 | 18.53 | 18.63 | 0 | -0.32(-1.71%) |
Jul 19, 2013 | 18.72 | 19.03 | 18.52 | 18.95 | 0 | +0.26(+1.37%) |
Jul 18, 2013 | 18.18 | 18.86 | 18.10 | 18.69 | 0 | +0.62(+3.45%) |
Jul 17, 2013 | 17.69 | 18.16 | 17.44 | 18.07 | 3,564,066 | +0.44(+2.47%) |
Jul 16, 2013 | 17.99 | 18.15 | 17.43 | 17.63 | 0 | -0.36(-1.99%) |
Jul 15, 2013 | 17.91 | 18.11 | 17.87 | 17.99 | 0 | +0.10(+0.57%) |
Jul 12, 2013 | 17.62 | 17.91 | 17.26 | 17.89 | 0 | +0.20(+1.11%) |
Jul 11, 2013 | 17.65 | 17.95 | 17.46 | 17.69 | 0 | +0.27(+1.57%) |
Jul 10, 2013 | 17.57 | 17.69 | 17.27 | 17.42 | 0 | -0.24(-1.35%) |
Jul 09, 2013 | 17.79 | 17.82 | 17.22 | 17.66 | 0 | -0.10(-0.58%) |
Jul 08, 2013 | 18.08 | 18.13 | 17.64 | 17.76 | 0 | -0.32(-1.79%) |
Jul 05, 2013 | 17.71 | 18.27 | 17.52 | 18.09 | 0 | +0.56(+3.22%) |
Jul 03, 2013 | 17.33 | 17.55 | 17.14 | 17.52 | 0 | +0.18(+1.03%) |
Jul 02, 2013 | 17.26 | 17.75 | 17.22 | 17.34 | 0 | +0.11(+0.64%) |
Jul 01, 2013 | 16.56 | 17.37 | 16.56 | 17.23 | 0 | +0.70(+4.21%) |
Jun 28, 2013 | 16.62 | 16.73 | 16.53 | 16.54 | 2,818,073 | -0.07(-0.44%) |
Jun 27, 2013 | 16.83 | 16.98 | 16.59 | 16.61 | 0 | -0.15(-0.92%) |
Jun 26, 2013 | 17.24 | 17.37 | 16.75 | 16.76 | 0 | -0.32(-1.85%) |
Jun 25, 2013 | 16.74 | 17.15 | 16.69 | 17.08 | 0 | +0.54(+3.25%) |
Jun 24, 2013 | 16.53 | 16.81 | 16.20 | 16.54 | 0 | -0.16(-0.97%) |
Jun 21, 2013 | 17.00 | 17.11 | 16.66 | 16.70 | 3,766,537 | -0.21(-1.21%) |
Jun 20, 2013 | 17.34 | 17.52 | 16.88 | 16.91 | 0 | -0.68(-3.89%) |
Jun 19, 2013 | 17.75 | 18.09 | 17.53 | 17.59 | 0 | -0.38(-2.14%) |
Jun 18, 2013 | 18.16 | 18.28 | 17.98 | 17.98 | 0 | -0.30(-1.64%) |
Jun 17, 2013 | 17.70 | 18.61 | 17.70 | 18.28 | 0 | +0.70(+3.99%) |
Jun 14, 2013 | 17.78 | 17.95 | 17.55 | 17.58 | 0 | -0.13(-0.72%) |
Jun 13, 2013 | 17.11 | 17.78 | 17.07 | 17.70 | 1,459,969 | +0.56(+3.29%) |
Jun 12, 2013 | 17.53 | 17.58 | 17.11 | 17.14 | 1,780,075 | -0.15(-0.89%) |
Jun 11, 2013 | 17.50 | 17.53 | 17.20 | 17.29 | 0 | -0.46(-2.59%) |
Jun 10, 2013 | 17.99 | 18.23 | 17.68 | 17.75 | 0 | -0.22(-1.23%) |
Jun 07, 2013 | 17.93 | 18.09 | 17.74 | 17.98 | 0 | +0.14(+0.76%) |
Jun 06, 2013 | 18.02 | 18.22 | 17.69 | 17.84 | 0 | -0.27(-1.51%) |
Jun 05, 2013 | 18.15 | 18.35 | 17.94 | 18.11 | 0 | -0.09(-0.52%) |
Jun 04, 2013 | 18.23 | 18.42 | 18.07 | 18.21 | 0 | -0.02(-0.09%) |
Jun 03, 2013 | 18.03 | 18.23 | 17.74 | 18.22 | 2,279,842 | +0.32(+1.76%) |
May 31, 2013 | 18.23 | 18.32 | 17.91 | 17.91 | 1,649,175 | -0.39(-2.14%) |
May 30, 2013 | 18.30 | 18.45 | 18.03 | 18.30 | 0 | -0.06(-0.33%) |
May 29, 2013 | 18.46 | 18.61 | 18.20 | 18.36 | 2,575,234 | -0.18(-0.97%) |
May 28, 2013 | 18.78 | 18.96 | 18.41 | 18.54 | 2,732,866 | -0.01(-0.05%) |
May 24, 2013 | 18.55 | 18.64 | 18.23 | 18.55 | 0 | -0.16(-0.87%) |
May 23, 2013 | 18.42 | 18.74 | 18.04 | 18.71 | 0 | -0.32(-1.66%) |
May 22, 2013 | 19.59 | 19.63 | 18.85 | 19.02 | 0 | -0.60(-3.04%) |
May 21, 2013 | 19.71 | 19.85 | 19.47 | 19.62 | 0 | -0.15(-0.78%) |
May 20, 2013 | 19.53 | 19.78 | 19.32 | 19.77 | 0 | +0.24(+1.22%) |
May 17, 2013 | 19.06 | 19.59 | 18.99 | 19.53 | 0 | +0.62(+3.29%) |
May 16, 2013 | 18.93 | 19.19 | 18.74 | 18.91 | 2,277,885 | -0.02(-0.09%) |
May 15, 2013 | 19.14 | 19.31 | 18.80 | 18.93 | 0 | -0.24(-1.25%) |
May 13, 2013 | 19.22 | 19.38 | 19.09 | 19.17 | 0 | -0.03(-0.18%) |
May 10, 2013 | 19.11 | 19.31 | 19.01 | 19.20 | 0 | -0.11(-0.57%) |
May 09, 2013 | 19.20 | 19.46 | 19.00 | 19.31 | 0 | +0.04(+0.22%) |
May 08, 2013 | 18.83 | 19.28 | 18.77 | 19.27 | 0 | +0.32(+1.66%) |
May 07, 2013 | 18.81 | 19.14 | 18.74 | 18.96 | 0 | +0.21(+1.14%) |
May 06, 2013 | 18.47 | 18.93 | 18.44 | 18.74 | 0 | +0.36(+1.95%) |
May 03, 2013 | 18.21 | 18.50 | 18.09 | 18.38 | 0 | +0.30(+1.65%) |
May 02, 2013 | 17.78 | 18.20 | 17.78 | 18.09 | 0 | +0.32(+1.77%) |
May 01, 2013 | 17.81 | 17.97 | 17.49 | 17.77 | 0 | -0.20(-1.14%) |
Apr 30, 2013 | 17.94 | 18.18 | 17.80 | 17.98 | 0 | -0.09(-0.52%) |
Apr 29, 2013 | 18.00 | 18.31 | 17.75 | 18.07 | 3,382,978 | +0.00(+0.00%) |
Apr 26, 2013 | 18.34 | 18.49 | 17.86 | 18.07 | 5,321,441 | -0.43(-2.30%) |
Apr 25, 2013 | 20.18 | 20.28 | 18.41 | 18.49 | 8,182,077 | -1.43(-7.17%) |
Apr 24, 2013 | 19.95 | 20.24 | 19.89 | 19.92 | 5,428,669 | +0.07(+0.37%) |
Apr 23, 2013 | 19.71 | 19.85 | 19.41 | 19.85 | 4,440,500 | +0.35(+1.79%) |
Apr 22, 2013 | 19.34 | 19.62 | 19.06 | 19.50 | 2,550,465 | +0.35(+1.80%) |
Apr 19, 2013 | 19.29 | 19.46 | 18.87 | 19.16 | 3,226,511 | +0.06(+0.33%) |
Apr 18, 2013 | 19.07 | 19.21 | 18.61 | 19.09 | 5,485,523 | +0.13(+0.70%) |
Apr 17, 2013 | 19.50 | 19.50 | 18.37 | 18.96 | 5,620,106 | -0.65(-3.32%) |
Apr 16, 2013 | 19.72 | 19.89 | 19.24 | 19.61 | 5,104,312 | +0.15(+0.79%) |
Apr 15, 2013 | 20.44 | 20.45 | 19.41 | 19.46 | 3,851,698 | -1.22(-5.89%) |
Apr 12, 2013 | 20.82 | 21.03 | 20.34 | 20.68 | 2,888,718 | -0.44(-2.10%) |
Apr 11, 2013 | 20.62 | 21.41 | 20.43 | 21.12 | 5,205,188 | +0.43(+2.06%) |
Apr 10, 2013 | 20.11 | 20.79 | 20.06 | 20.69 | 3,326,368 | +0.61(+3.01%) |
Apr 09, 2013 | 19.99 | 20.15 | 19.66 | 20.09 | 2,661,232 | +0.20(+1.03%) |
Apr 08, 2013 | 19.86 | 20.13 | 19.69 | 19.88 | 2,913,795 | -0.02(-0.09%) |
Apr 05, 2013 | 18.93 | 19.95 | 18.86 | 19.90 | 4,644,814 | +0.72(+3.73%) |
Apr 04, 2013 | 19.09 | 19.30 | 18.81 | 19.19 | 3,342,469 | +0.09(+0.49%) |
Apr 03, 2013 | 19.77 | 19.77 | 18.73 | 19.09 | 4,233,013 | -0.50(-2.55%) |
Apr 02, 2013 | 19.88 | 19.89 | 19.36 | 19.59 | 4,135,963 | +0.04(+0.20%) |
Apr 01, 2013 | 20.41 | 20.43 | 19.19 | 19.55 | 5,816,751 | -0.77(-3.78%) |
Mar 28, 2013 | 20.51 | 20.55 | 20.20 | 20.32 | 3,063,982 | -0.16(-0.79%) |
Mar 27, 2013 | 20.33 | 20.60 | 20.05 | 20.48 | 3,745,267 | +0.02(+0.10%) |
Mar 26, 2013 | 20.20 | 20.58 | 20.20 | 20.46 | 3,564,918 | +0.27(+1.33%) |
Mar 25, 2013 | 20.09 | 20.34 | 19.83 | 20.19 | 5,104,674 | -0.08(-0.38%) |
Mar 22, 2013 | 20.48 | 20.68 | 19.95 | 20.27 | 5,193,159 | -0.05(-0.25%) |
Mar 21, 2013 | 20.49 | 20.78 | 20.31 | 20.32 | 4,561,124 | -0.21(-1.03%) |
Mar 20, 2013 | 21.01 | 21.05 | 20.16 | 20.53 | 8,105,991 | -0.39(-1.88%) |
Mar 19, 2013 | 21.31 | 21.50 | 20.50 | 20.92 | 4,984,674 | -0.59(-2.73%) |
Mar 18, 2013 | 21.32 | 21.70 | 21.13 | 21.51 | 3,268,939 | -0.12(-0.55%) |
Mar 15, 2013 | 21.28 | 21.72 | 21.26 | 21.63 | 4,556,610 | +0.34(+1.60%) |
Mar 14, 2013 | 20.91 | 21.35 | 20.88 | 21.29 | 4,286,687 | +0.43(+2.04%) |
Mar 13, 2013 | 20.94 | 21.21 | 20.73 | 20.86 | 7,236,744 | -0.16(-0.77%) |
Mar 12, 2013 | 20.82 | 21.07 | 20.58 | 21.03 | 5,762,001 | +0.24(+1.15%) |
Mar 11, 2013 | 20.33 | 20.85 | 20.27 | 20.79 | 5,599,722 | +0.28(+1.37%) |
Mar 08, 2013 | 20.16 | 20.52 | 20.01 | 20.51 | 4,428,112 | +0.48(+2.38%) |
Mar 07, 2013 | 19.81 | 20.20 | 19.71 | 20.03 | 2,273,122 | +0.28(+1.44%) |
Mar 06, 2013 | 19.91 | 19.99 | 19.67 | 19.75 | 3,232,966 | -0.10(-0.49%) |
Mar 05, 2013 | 19.81 | 20.01 | 19.63 | 19.84 | 4,447,990 | +0.20(+1.00%) |
Mar 04, 2013 | 19.83 | 19.83 | 19.19 | 19.65 | 4,419,089 | -0.10(-0.52%) |
Mar 01, 2013 | 19.71 | 19.93 | 19.33 | 19.75 | 4,967,134 | -0.10(-0.51%) |
Feb 28, 2013 | 19.76 | 20.02 | 19.72 | 19.85 | 4,605,407 | +0.04(+0.21%) |
Feb 27, 2013 | 19.43 | 19.91 | 19.43 | 19.81 | 3,110,085 | +0.25(+1.26%) |
Feb 26, 2013 | 19.23 | 19.60 | 18.85 | 19.56 | 5,174,958 | +0.46(+2.40%) |
Feb 25, 2013 | 19.86 | 20.01 | 19.07 | 19.10 | 4,804,685 | -0.71(-3.61%) |
Feb 22, 2013 | 19.79 | 19.93 | 19.45 | 19.82 | 4,134,817 | +0.22(+1.13%) |
Feb 21, 2013 | 20.07 | 20.12 | 19.37 | 19.60 | 6,071,877 | -0.51(-2.54%) |
Feb 20, 2013 | 20.81 | 20.81 | 20.10 | 20.11 | 5,637,913 | -0.62(-3.00%) |
Feb 19, 2013 | 20.77 | 20.96 | 20.68 | 20.73 | 5,385,697 | +0.05(+0.25%) |
Feb 15, 2013 | 20.80 | 20.88 | 20.43 | 20.68 | 4,356,402 | -0.16(-0.78%) |
Feb 14, 2013 | 20.39 | 20.86 | 20.33 | 20.84 | 4,786,585 | +0.37(+1.83%) |
Feb 13, 2013 | 20.28 | 20.46 | 20.24 | 20.46 | 3,831,499 | +0.27(+1.35%) |
Feb 12, 2013 | 20.25 | 20.37 | 20.03 | 20.19 | 4,441,606 | +0.14(+0.68%) |
Feb 11, 2013 | 20.04 | 20.17 | 19.84 | 20.06 | 4,746,383 | +0.09(+0.47%) |
Feb 08, 2013 | 19.65 | 19.99 | 19.41 | 19.96 | 6,892,744 | +0.48(+2.49%) |
Feb 07, 2013 | 19.17 | 19.79 | 18.76 | 19.48 | 21,938,034 | +1.79(+10.10%) |
Feb 06, 2013 | 17.40 | 17.74 | 17.31 | 17.69 | 4,548,412 | +0.42(+2.41%) |
Feb 04, 2013 | 17.39 | 17.50 | 17.13 | 17.28 | 2,620,649 | -0.32(-1.81%) |
Feb 01, 2013 | 17.33 | 17.67 | 17.02 | 17.59 | 3,583,121 | +0.29(+1.70%) |
Jan 31, 2013 | 17.17 | 17.41 | 17.12 | 17.30 | 2,525,087 | +0.13(+0.74%) |
Jan 30, 2013 | 17.22 | 17.26 | 17.01 | 17.17 | 2,914,119 | -0.02(-0.10%) |
Jan 29, 2013 | 17.16 | 17.27 | 16.95 | 17.19 | 3,338,501 | +0.05(+0.30%) |
Jan 28, 2013 | 17.16 | 17.36 | 17.01 | 17.14 | 3,730,925 | +0.00(+0.00%) |
Jan 25, 2013 | 17.13 | 17.35 | 16.90 | 17.14 | 3,768,274 | +0.03(+0.15%) |
Jan 24, 2013 | 16.80 | 17.22 | 16.66 | 17.11 | 5,514,390 | +0.29(+1.72%) |
Jan 23, 2013 | 16.71 | 16.89 | 16.63 | 16.82 | 2,525,050 | +0.10(+0.58%) |
Jan 22, 2013 | 16.42 | 16.79 | 16.33 | 16.73 | 3,197,795 | +0.17(+1.03%) |
Jan 18, 2013 | 16.24 | 16.60 | 16.22 | 16.56 | 3,904,233 | +0.32(+1.96%) |
Jan 17, 2013 | 16.31 | 16.40 | 16.07 | 16.24 | 3,185,576 | +0.09(+0.53%) |
Jan 16, 2013 | 16.31 | 16.36 | 15.93 | 16.15 | 6,569,182 | -0.23(-1.40%) |
Jan 15, 2013 | 16.08 | 16.39 | 15.96 | 16.38 | 2,273,538 | +0.27(+1.69%) |
Jan 14, 2013 | 16.29 | 16.39 | 16.05 | 16.11 | 1,845,408 | -0.13(-0.79%) |
Jan 11, 2013 | 16.48 | 16.51 | 16.04 | 16.24 | 3,456,999 | -0.24(-1.45%) |
Jan 10, 2013 | 16.64 | 16.76 | 16.24 | 16.48 | 3,437,126 | +0.01(+0.05%) |
Jan 09, 2013 | 16.33 | 16.49 | 16.26 | 16.47 | 2,475,907 | +0.19(+1.15%) |
Jan 08, 2013 | 16.46 | 16.50 | 16.02 | 16.28 | 3,109,319 | -0.22(-1.34%) |
Jan 07, 2013 | 16.83 | 16.84 | 16.44 | 16.50 | 3,167,731 | -0.09(-0.51%) |
Jan 04, 2013 | 16.43 | 16.65 | 16.37 | 16.59 | 2,693,533 | +0.29(+1.77%) |
Jan 03, 2013 | 16.19 | 16.65 | 15.99 | 16.30 | 4,097,300 | +0.12(+0.74%) |
Jan 02, 2013 | 16.00 | 16.19 | 15.81 | 16.18 | 2,082,557 | +0.34(+2.15%) |
Dec 31, 2012 | 15.36 | 15.88 | 15.34 | 15.84 | 3,583,934 | +0.43(+2.76%) |
Dec 28, 2012 | 15.51 | 15.63 | 15.28 | 15.41 | 1,522,903 | -0.29(-1.84%) |
Dec 27, 2012 | 15.57 | 15.76 | 15.40 | 15.70 | 2,490,863 | +0.13(+0.82%) |
Dec 26, 2012 | 15.68 | 15.91 | 15.50 | 15.57 | 1,813,541 | +0.00(+0.00%) |
Dec 24, 2012 | 15.68 | 15.79 | 15.48 | 15.57 | 942,181 | -0.18(-1.13%) |
Dec 21, 2012 | 15.69 | 15.99 | 15.60 | 15.75 | 4,736,189 | -0.36(-2.22%) |
Dec 20, 2012 | 16.06 | 16.16 | 15.86 | 16.11 | 2,519,185 | +0.09(+0.53%) |
Dec 19, 2012 | 16.02 | 16.34 | 15.87 | 16.02 | 3,473,998 | +0.05(+0.32%) |
Dec 18, 2012 | 15.11 | 16.15 | 15.01 | 15.97 | 6,879,299 | +0.88(+5.86%) |
Dec 17, 2012 | 14.87 | 15.12 | 14.81 | 15.09 | 2,746,937 | +0.26(+1.78%) |
Dec 14, 2012 | 14.80 | 14.95 | 14.67 | 14.83 | 3,379,380 | -0.03(-0.23%) |
Dec 13, 2012 | 15.14 | 15.17 | 14.71 | 14.86 | 3,651,933 | -0.33(-2.18%) |
Dec 12, 2012 | 15.30 | 15.47 | 15.06 | 15.19 | 4,166,124 | -0.15(-1.00%) |
Dec 11, 2012 | 15.62 | 15.62 | 15.29 | 15.34 | 3,845,874 | -0.13(-0.82%) |
Dec 10, 2012 | 15.33 | 15.56 | 15.29 | 15.47 | 2,718,024 | +0.09(+0.61%) |
Dec 07, 2012 | 15.42 | 15.62 | 15.32 | 15.38 | 3,185,851 | +0.10(+0.67%) |
Dec 06, 2012 | 15.20 | 15.48 | 15.15 | 15.28 | 2,793,101 | +0.05(+0.33%) |
Dec 05, 2012 | 15.15 | 15.40 | 15.02 | 15.23 | 2,583,747 | +0.13(+0.84%) |
Dec 04, 2012 | 15.00 | 15.27 | 14.89 | 15.10 | 2,875,603 | +0.02(+0.14%) |
Nov 30, 2012 | 14.89 | 15.64 | 14.89 | 15.08 | 5,958,579 | +0.20(+1.34%) |
Nov 29, 2012 | 14.65 | 14.97 | 14.61 | 14.88 | 3,409,538 | +0.39(+2.69%) |
Nov 28, 2012 | 14.55 | 14.56 | 14.27 | 14.49 | 5,728,671 | +0.07(+0.47%) |
Nov 27, 2012 | 14.58 | 14.67 | 14.28 | 14.42 | 3,527,915 | -0.20(-1.39%) |
Nov 26, 2012 | 14.84 | 14.85 | 14.58 | 14.62 | 2,686,014 | -0.27(-1.82%) |
Nov 23, 2012 | 14.81 | 14.98 | 14.67 | 14.89 | 1,190,013 | +0.13(+0.86%) |
Nov 21, 2012 | 14.56 | 14.81 | 14.52 | 14.77 | 3,826,541 | +0.21(+1.46%) |
Nov 20, 2012 | 14.47 | 14.71 | 14.30 | 14.56 | 3,429,963 | +0.03(+0.17%) |
Nov 19, 2012 | 14.18 | 14.58 | 14.10 | 14.53 | 2,768,437 | +0.47(+3.38%) |
Nov 16, 2012 | 13.88 | 14.08 | 13.70 | 14.06 | 4,223,652 | +0.20(+1.41%) |
Nov 15, 2012 | 13.67 | 14.02 | 13.55 | 13.86 | 4,301,815 | +0.20(+1.49%) |
Nov 14, 2012 | 13.82 | 14.03 | 13.64 | 13.66 | 4,145,185 | -0.03(-0.19%) |
Nov 13, 2012 | 13.62 | 13.95 | 13.55 | 13.68 | 4,054,662 | -0.08(-0.62%) |
Nov 12, 2012 | 13.63 | 13.85 | 13.49 | 13.77 | 1,923,075 | +0.15(+1.12%) |
Nov 09, 2012 | 13.29 | 13.77 | 13.21 | 13.61 | 3,803,629 | +0.23(+1.71%) |
Nov 08, 2012 | 13.83 | 14.22 | 13.38 | 13.38 | 5,725,573 | -0.43(-3.13%) |
Nov 07, 2012 | 14.19 | 14.19 | 13.78 | 13.82 | 4,341,508 | -0.59(-4.06%) |
Nov 06, 2012 | 14.19 | 14.40 | 13.90 | 14.40 | 5,112,729 | +0.29(+2.04%) |
Nov 05, 2012 | 13.85 | 14.22 | 13.79 | 14.11 | 2,643,312 | +0.28(+2.02%) |
Nov 02, 2012 | 14.22 | 14.25 | 13.82 | 13.83 | 5,014,268 | -0.32(-2.28%) |