Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.92 | 20.22 | 19.69 | 19.96 | 0 | +0.09(+0.43%) |
Nov 27, 2013 | 20.22 | 20.42 | 19.82 | 19.87 | 0 | -0.34(-1.69%) |
Nov 26, 2013 | 20.03 | 20.31 | 19.81 | 20.22 | 0 | +0.19(+0.94%) |
Nov 25, 2013 | 20.26 | 20.50 | 19.61 | 20.03 | 3,367,914 | -0.27(-1.31%) |
Nov 22, 2013 | 21.23 | 21.23 | 20.27 | 20.29 | 0 | -0.83(-3.93%) |
Nov 21, 2013 | 20.87 | 21.15 | 20.85 | 21.12 | 1,147,764 | +0.28(+1.36%) |
Nov 20, 2013 | 20.97 | 21.17 | 20.74 | 20.84 | 1,552,983 | -0.11(-0.53%) |
Nov 19, 2013 | 21.06 | 21.24 | 20.77 | 20.95 | 2,451,266 | -0.17(-0.81%) |
Nov 18, 2013 | 21.48 | 21.53 | 20.99 | 21.12 | 0 | -0.36(-1.68%) |
Nov 15, 2013 | 21.50 | 21.71 | 21.32 | 21.48 | 0 | +0.02(+0.10%) |
Nov 14, 2013 | 21.14 | 21.49 | 20.86 | 21.46 | 3,528,470 | +0.54(+2.60%) |
Nov 12, 2013 | 21.44 | 21.53 | 20.87 | 20.92 | 2,777,112 | -0.61(-2.82%) |
Nov 11, 2013 | 21.19 | 21.78 | 21.02 | 21.53 | 3,316,546 | +0.30(+1.41%) |
Nov 08, 2013 | 20.80 | 21.24 | 20.55 | 21.23 | 0 | +0.69(+3.38%) |
Nov 07, 2013 | 21.11 | 21.16 | 20.45 | 20.53 | 3,227,607 | -0.52(-2.46%) |
Nov 06, 2013 | 20.96 | 21.29 | 20.77 | 21.05 | 2,212,676 | +0.27(+1.30%) |
Nov 05, 2013 | 21.19 | 21.27 | 20.70 | 20.78 | 2,126,423 | -0.53(-2.49%) |
Nov 04, 2013 | 21.22 | 21.41 | 21.07 | 21.31 | 1,878,633 | +0.26(+1.22%) |
Nov 01, 2013 | 20.91 | 21.19 | 20.77 | 21.05 | 0 | +0.27(+1.28%) |
Oct 31, 2013 | 20.56 | 20.90 | 20.32 | 20.79 | 4,803,758 | +0.18(+0.87%) |
Oct 30, 2013 | 20.91 | 21.23 | 20.52 | 20.61 | 4,457,220 | -0.21(-1.03%) |
Oct 29, 2013 | 19.86 | 20.85 | 19.74 | 20.82 | 6,369,145 | +1.06(+5.37%) |
Oct 28, 2013 | 19.31 | 19.90 | 19.23 | 19.76 | 3,910,278 | +0.69(+3.59%) |
Oct 25, 2013 | 18.68 | 19.08 | 18.68 | 19.08 | 0 | +0.22(+1.18%) |
Oct 24, 2013 | 18.73 | 19.69 | 18.23 | 18.85 | 8,681,420 | -0.26(-1.34%) |
Oct 23, 2013 | 19.75 | 19.82 | 19.09 | 19.11 | 5,517,638 | -0.80(-4.04%) |
Oct 22, 2013 | 20.20 | 20.42 | 19.82 | 19.92 | 3,391,057 | -0.23(-1.15%) |
Oct 21, 2013 | 20.60 | 20.63 | 20.06 | 20.15 | 2,802,376 | -0.42(-2.04%) |
Oct 18, 2013 | 20.14 | 20.68 | 20.12 | 20.57 | 2,848,201 | +0.67(+3.36%) |
Oct 17, 2013 | 19.80 | 20.14 | 19.64 | 19.90 | 2,360,255 | +0.00(+0.02%) |
Oct 16, 2013 | 19.63 | 19.92 | 19.57 | 19.89 | 3,309,863 | +0.42(+2.13%) |
Oct 15, 2013 | 19.82 | 19.82 | 19.41 | 19.48 | 3,952,753 | -0.34(-1.73%) |
Oct 14, 2013 | 19.71 | 19.88 | 19.52 | 19.82 | 2,256,245 | -0.01(-0.04%) |
Oct 11, 2013 | 19.54 | 19.85 | 19.33 | 19.83 | 0 | +0.28(+1.45%) |
Oct 10, 2013 | 19.43 | 19.58 | 19.29 | 19.55 | 3,185,859 | +0.48(+2.51%) |
Oct 09, 2013 | 19.10 | 19.27 | 18.95 | 19.07 | 3,174,070 | -0.28(-1.46%) |
Oct 08, 2013 | 19.91 | 20.10 | 19.32 | 19.35 | 2,722,856 | -0.48(-2.42%) |
Oct 07, 2013 | 19.83 | 20.12 | 19.57 | 19.83 | 5,904,559 | -0.17(-0.86%) |
Oct 04, 2013 | 19.39 | 20.34 | 19.30 | 20.00 | 0 | +0.71(+3.68%) |
Oct 03, 2013 | 19.20 | 19.35 | 19.02 | 19.29 | 2,448,914 | +0.12(+0.63%) |
Oct 02, 2013 | 18.74 | 19.20 | 18.59 | 19.17 | 2,068,857 | +0.33(+1.77%) |
Oct 01, 2013 | 18.28 | 19.02 | 18.28 | 18.84 | 3,381,773 | +0.53(+2.90%) |
Sep 30, 2013 | 18.23 | 18.51 | 18.16 | 18.31 | 2,160,024 | -0.27(-1.43%) |
Sep 27, 2013 | 18.75 | 18.89 | 18.55 | 18.57 | 0 | -0.31(-1.63%) |
Sep 26, 2013 | 18.79 | 19.16 | 18.72 | 18.88 | 3,229,826 | +0.20(+1.05%) |
Sep 25, 2013 | 18.56 | 18.82 | 18.56 | 18.68 | 0 | +0.11(+0.60%) |
Sep 24, 2013 | 18.54 | 18.77 | 18.32 | 18.57 | 1,800,654 | -0.02(-0.09%) |
Sep 23, 2013 | 18.67 | 18.79 | 18.58 | 18.59 | 2,901,591 | -0.20(-1.05%) |
Sep 20, 2013 | 18.98 | 19.17 | 18.73 | 18.79 | 0 | -0.16(-0.86%) |
Sep 19, 2013 | 18.54 | 19.19 | 18.47 | 18.95 | 5,555,373 | +0.48(+2.60%) |
Sep 18, 2013 | 17.95 | 18.48 | 17.93 | 18.47 | 4,243,154 | +0.51(+2.87%) |
Sep 17, 2013 | 17.77 | 18.07 | 17.72 | 17.96 | 0 | +0.19(+1.06%) |
Sep 16, 2013 | 17.95 | 18.10 | 17.75 | 17.77 | 0 | -0.02(-0.10%) |
Sep 13, 2013 | 17.40 | 17.88 | 17.33 | 17.78 | 0 | +0.33(+1.91%) |
Sep 12, 2013 | 18.11 | 18.11 | 17.43 | 17.45 | 2,106,601 | -0.35(-1.97%) |
Sep 11, 2013 | 17.76 | 17.98 | 17.52 | 17.80 | 2,204,700 | +0.04(+0.24%) |
Sep 10, 2013 | 17.62 | 17.82 | 17.30 | 17.76 | 2,721,671 | +0.19(+1.07%) |
Sep 09, 2013 | 17.08 | 17.59 | 17.01 | 17.57 | 2,933,146 | +0.63(+3.73%) |
Sep 06, 2013 | 16.87 | 17.04 | 16.53 | 16.94 | 0 | +0.11(+0.66%) |
Sep 05, 2013 | 16.41 | 17.01 | 16.35 | 16.83 | 2,439,616 | +0.42(+2.58%) |
Sep 04, 2013 | 16.28 | 16.59 | 16.23 | 16.40 | 2,148,298 | +0.08(+0.50%) |
Sep 03, 2013 | 16.90 | 17.04 | 16.08 | 16.32 | 0 | -0.41(-2.45%) |
Aug 30, 2013 | 16.90 | 16.90 | 16.71 | 16.73 | 0 | -0.18(-1.06%) |
Aug 29, 2013 | 17.11 | 17.26 | 16.76 | 16.91 | 2,076,456 | -0.20(-1.20%) |
Aug 28, 2013 | 16.79 | 17.49 | 16.76 | 17.12 | 2,529,887 | +0.36(+2.14%) |
Aug 27, 2013 | 16.92 | 17.08 | 16.76 | 16.76 | 1,174,278 | -0.35(-2.05%) |
Aug 26, 2013 | 16.99 | 17.34 | 16.97 | 17.11 | 1,915,346 | +0.15(+0.91%) |
Aug 23, 2013 | 16.78 | 17.07 | 16.63 | 16.96 | 0 | +0.20(+1.17%) |
Aug 22, 2013 | 16.50 | 16.89 | 16.43 | 16.76 | 923,087 | +0.28(+1.71%) |
Aug 21, 2013 | 16.80 | 16.87 | 16.48 | 16.48 | 0 | -0.34(-2.03%) |
Aug 20, 2013 | 16.40 | 16.91 | 16.29 | 16.82 | 1,760,625 | +0.44(+2.66%) |
Aug 19, 2013 | 16.66 | 16.73 | 16.35 | 16.38 | 1,362,305 | -0.33(-1.99%) |
Aug 16, 2013 | 16.88 | 16.97 | 16.53 | 16.72 | 0 | -0.22(-1.31%) |
Aug 15, 2013 | 17.12 | 17.24 | 16.93 | 16.94 | 2,196,710 | -0.36(-2.07%) |
Aug 14, 2013 | 17.43 | 17.53 | 17.19 | 17.30 | 1,657,075 | -0.13(-0.74%) |
Aug 13, 2013 | 17.25 | 17.54 | 17.18 | 17.43 | 2,276,114 | +0.17(+0.99%) |
Aug 12, 2013 | 17.10 | 17.37 | 17.07 | 17.25 | 2,680,762 | +0.09(+0.55%) |
Aug 09, 2013 | 17.00 | 17.30 | 16.89 | 17.16 | 2,616,285 | +0.10(+0.60%) |
Aug 08, 2013 | 17.29 | 17.44 | 16.98 | 17.06 | 2,608,604 | -0.08(-0.45%) |
Aug 07, 2013 | 17.05 | 17.37 | 16.96 | 17.13 | 3,351,852 | -0.04(-0.25%) |
Aug 06, 2013 | 17.27 | 17.39 | 17.00 | 17.18 | 1,998,904 | -0.08(-0.45%) |
Aug 05, 2013 | 17.19 | 17.31 | 17.08 | 17.25 | 5,048,706 | -0.07(-0.39%) |
Aug 02, 2013 | 17.25 | 17.38 | 17.00 | 17.32 | 2,419,607 | +0.02(+0.10%) |
Aug 01, 2013 | 17.02 | 17.51 | 17.02 | 17.31 | 2,795,584 | +0.42(+2.48%) |
Jul 31, 2013 | 16.97 | 17.15 | 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 | 17.08 | 17.22 | 16.75 | 16.80 | 0 | -0.37(-2.14%) |
Jul 26, 2013 | 17.65 | 17.79 | 17.11 | 17.17 | 0 | -0.44(-2.47%) |
Jul 25, 2013 | 18.21 | 18.62 | 16.96 | 17.60 | 0 | -0.67(-3.65%) |
Jul 24, 2013 | 18.68 | 18.68 | 18.08 | 18.27 | 0 | -0.34(-1.84%) |
Jul 23, 2013 | 18.67 | 18.84 | 18.48 | 18.61 | 0 | -0.01(-0.05%) |
Jul 22, 2013 | 18.89 | 18.98 | 18.53 | 18.62 | 0 | -0.32(-1.71%) |
Jul 19, 2013 | 18.72 | 19.02 | 18.52 | 18.95 | 0 | +0.26(+1.37%) |
Jul 18, 2013 | 18.18 | 18.85 | 18.09 | 18.69 | 0 | +0.62(+3.45%) |
Jul 17, 2013 | 17.69 | 18.16 | 17.43 | 18.07 | 3,564,999 | +0.44(+2.47%) |
Jul 16, 2013 | 17.98 | 18.14 | 17.43 | 17.63 | 0 | -0.36(-1.99%) |
Jul 15, 2013 | 17.90 | 18.11 | 17.86 | 17.99 | 0 | +0.10(+0.57%) |
Jul 12, 2013 | 17.61 | 17.90 | 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 | 17.56 | 17.69 | 17.27 | 17.42 | 0 | -0.24(-1.35%) |
Jul 09, 2013 | 17.78 | 17.82 | 17.22 | 17.66 | 0 | -0.10(-0.58%) |
Jul 08, 2013 | 18.07 | 18.13 | 17.64 | 17.76 | 0 | -0.32(-1.80%) |
Jul 05, 2013 | 17.71 | 18.26 | 17.51 | 18.08 | 0 | +0.56(+3.22%) |
Jul 03, 2013 | 17.32 | 17.54 | 17.13 | 17.52 | 0 | +0.18(+1.03%) |
Jul 02, 2013 | 17.25 | 17.75 | 17.21 | 17.34 | 0 | +0.11(+0.64%) |
Jul 01, 2013 | 16.55 | 17.37 | 16.55 | 17.23 | 0 | +0.70(+4.21%) |
Jun 28, 2013 | 16.61 | 16.72 | 16.53 | 16.53 | 2,818,811 | -0.07(-0.44%) |
Jun 27, 2013 | 16.83 | 16.97 | 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 | 16.73 | 17.14 | 16.68 | 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 | 3,767,523 | -0.20(-1.21%) |
Jun 20, 2013 | 17.33 | 17.51 | 16.87 | 16.90 | 0 | -0.68(-3.89%) |
Jun 19, 2013 | 17.75 | 18.08 | 17.52 | 17.59 | 0 | -0.38(-2.14%) |
Jun 18, 2013 | 18.15 | 18.28 | 17.97 | 17.97 | 0 | -0.30(-1.64%) |
Jun 17, 2013 | 17.70 | 18.60 | 17.70 | 18.27 | 0 | +0.70(+3.99%) |
Jun 14, 2013 | 17.78 | 17.95 | 17.54 | 17.57 | 0 | -0.13(-0.72%) |
Jun 13, 2013 | 17.10 | 17.78 | 17.07 | 17.70 | 1,460,351 | +0.56(+3.29%) |
Jun 12, 2013 | 17.53 | 17.57 | 17.11 | 17.13 | 1,780,541 | -0.15(-0.89%) |
Jun 11, 2013 | 17.49 | 17.52 | 17.19 | 17.29 | 0 | -0.46(-2.59%) |
Jun 10, 2013 | 17.99 | 18.23 | 17.67 | 17.75 | 0 | -0.22(-1.23%) |
Jun 07, 2013 | 17.93 | 18.09 | 17.73 | 17.97 | 0 | +0.14(+0.76%) |
Jun 06, 2013 | 18.01 | 18.22 | 17.68 | 17.83 | 0 | -0.27(-1.51%) |
Jun 05, 2013 | 18.14 | 18.35 | 17.94 | 18.11 | 0 | -0.09(-0.51%) |
Jun 04, 2013 | 18.23 | 18.41 | 18.06 | 18.20 | 0 | -0.02(-0.09%) |
Jun 03, 2013 | 18.02 | 18.23 | 17.73 | 18.22 | 2,280,439 | +0.32(+1.76%) |
May 31, 2013 | 18.23 | 18.32 | 17.90 | 17.90 | 1,649,607 | -0.39(-2.14%) |
May 30, 2013 | 18.29 | 18.45 | 18.03 | 18.29 | 0 | -0.06(-0.32%) |
May 29, 2013 | 18.46 | 18.61 | 18.19 | 18.35 | 2,575,908 | -0.18(-0.97%) |
May 28, 2013 | 18.78 | 18.95 | 18.41 | 18.53 | 2,733,582 | -0.01(-0.05%) |
May 24, 2013 | 18.54 | 18.63 | 18.23 | 18.54 | 0 | -0.16(-0.87%) |
May 23, 2013 | 18.41 | 18.74 | 18.04 | 18.70 | 0 | -0.32(-1.66%) |
May 22, 2013 | 19.59 | 19.62 | 18.85 | 19.02 | 0 | -0.60(-3.04%) |
May 21, 2013 | 19.71 | 19.84 | 19.46 | 19.61 | 0 | -0.15(-0.78%) |
May 20, 2013 | 19.52 | 19.78 | 19.32 | 19.77 | 0 | +0.24(+1.22%) |
May 17, 2013 | 19.05 | 19.59 | 18.98 | 19.53 | 0 | +0.62(+3.29%) |
May 16, 2013 | 18.92 | 19.19 | 18.74 | 18.91 | 2,278,481 | -0.02(-0.09%) |
May 15, 2013 | 19.14 | 19.31 | 18.79 | 18.92 | 0 | -0.24(-1.25%) |
May 13, 2013 | 19.21 | 19.38 | 19.08 | 19.16 | 0 | -0.03(-0.18%) |
May 10, 2013 | 19.10 | 19.31 | 19.00 | 19.20 | 0 | -0.11(-0.57%) |
May 09, 2013 | 19.20 | 19.45 | 18.99 | 19.31 | 0 | +0.04(+0.22%) |
May 08, 2013 | 18.82 | 19.27 | 18.76 | 19.27 | 0 | +0.32(+1.66%) |
May 07, 2013 | 18.81 | 19.14 | 18.74 | 18.95 | 0 | +0.21(+1.14%) |
May 06, 2013 | 18.46 | 18.93 | 18.43 | 18.74 | 0 | +0.36(+1.95%) |
May 03, 2013 | 18.21 | 18.50 | 18.08 | 18.38 | 0 | +0.30(+1.65%) |
May 02, 2013 | 17.77 | 18.19 | 17.77 | 18.08 | 0 | +0.32(+1.77%) |
May 01, 2013 | 17.81 | 17.96 | 17.48 | 17.77 | 0 | -0.20(-1.14%) |
Apr 30, 2013 | 17.94 | 18.17 | 17.80 | 17.97 | 0 | -0.09(-0.52%) |
Apr 29, 2013 | 18.00 | 18.30 | 17.75 | 18.06 | 3,383,863 | +0.00(+0.00%) |
Apr 26, 2013 | 18.34 | 18.49 | 17.85 | 18.06 | 5,322,834 | -0.43(-2.30%) |
Apr 25, 2013 | 20.18 | 20.27 | 18.40 | 18.49 | 8,184,219 | -1.43(-7.17%) |
Apr 24, 2013 | 19.95 | 20.24 | 19.88 | 19.92 | 5,430,091 | +0.07(+0.37%) |
Apr 23, 2013 | 19.70 | 19.84 | 19.40 | 19.84 | 4,441,663 | +0.35(+1.79%) |
Apr 22, 2013 | 19.33 | 19.61 | 19.06 | 19.50 | 2,551,133 | +0.35(+1.80%) |
Apr 19, 2013 | 19.28 | 19.45 | 18.86 | 19.15 | 3,227,356 | +0.06(+0.33%) |
Apr 18, 2013 | 19.06 | 19.21 | 18.60 | 19.09 | 5,486,959 | +0.13(+0.70%) |
Apr 17, 2013 | 19.50 | 19.50 | 18.36 | 18.95 | 5,621,577 | -0.65(-3.32%) |
Apr 16, 2013 | 19.72 | 19.89 | 19.23 | 19.61 | 5,105,649 | +0.15(+0.79%) |
Apr 15, 2013 | 20.43 | 20.44 | 19.41 | 19.45 | 3,852,707 | -1.22(-5.89%) |
Apr 12, 2013 | 20.82 | 21.02 | 20.34 | 20.67 | 2,889,474 | -0.44(-2.10%) |
Apr 11, 2013 | 20.61 | 21.40 | 20.42 | 21.11 | 5,206,551 | +0.43(+2.06%) |
Apr 10, 2013 | 20.10 | 20.78 | 20.06 | 20.69 | 3,327,239 | +0.61(+3.01%) |
Apr 09, 2013 | 19.98 | 20.14 | 19.66 | 20.08 | 2,661,928 | +0.20(+1.03%) |
Apr 08, 2013 | 19.85 | 20.13 | 19.68 | 19.88 | 2,914,557 | -0.02(-0.09%) |
Apr 05, 2013 | 18.92 | 19.95 | 18.86 | 19.90 | 4,646,030 | +0.72(+3.73%) |
Apr 04, 2013 | 19.09 | 19.30 | 18.81 | 19.18 | 3,343,345 | +0.09(+0.49%) |
Apr 03, 2013 | 19.77 | 19.77 | 18.73 | 19.09 | 4,234,122 | -0.50(-2.55%) |
Apr 02, 2013 | 19.87 | 19.89 | 19.35 | 19.59 | 4,137,045 | +0.04(+0.20%) |
Apr 01, 2013 | 20.41 | 20.42 | 19.18 | 19.55 | 5,818,274 | -0.77(-3.78%) |
Mar 28, 2013 | 20.50 | 20.54 | 20.19 | 20.31 | 3,064,785 | -0.16(-0.79%) |
Mar 27, 2013 | 20.32 | 20.59 | 20.05 | 20.48 | 3,746,248 | +0.02(+0.10%) |
Mar 26, 2013 | 20.19 | 20.58 | 20.19 | 20.45 | 3,565,852 | +0.27(+1.33%) |
Mar 25, 2013 | 20.08 | 20.33 | 19.83 | 20.19 | 5,106,010 | -0.08(-0.38%) |
Mar 22, 2013 | 20.48 | 20.67 | 19.95 | 20.26 | 5,194,519 | -0.05(-0.25%) |
Mar 21, 2013 | 20.48 | 20.78 | 20.30 | 20.31 | 4,562,318 | -0.21(-1.03%) |
Mar 20, 2013 | 21.00 | 21.04 | 20.15 | 20.53 | 8,108,113 | -0.39(-1.88%) |
Mar 19, 2013 | 21.30 | 21.50 | 20.49 | 20.92 | 4,985,979 | -0.59(-2.73%) |
Mar 18, 2013 | 21.31 | 21.69 | 21.12 | 21.51 | 3,269,795 | -0.12(-0.55%) |
Mar 15, 2013 | 21.28 | 21.71 | 21.25 | 21.63 | 4,557,803 | +0.34(+1.60%) |
Mar 14, 2013 | 20.90 | 21.34 | 20.88 | 21.28 | 4,287,809 | +0.43(+2.04%) |
Mar 13, 2013 | 20.94 | 21.21 | 20.72 | 20.86 | 7,238,639 | -0.16(-0.77%) |
Mar 12, 2013 | 20.82 | 21.06 | 20.58 | 21.02 | 5,763,509 | +0.24(+1.15%) |
Mar 11, 2013 | 20.32 | 20.84 | 20.26 | 20.78 | 5,601,188 | +0.28(+1.37%) |
Mar 08, 2013 | 20.15 | 20.51 | 20.00 | 20.50 | 4,429,271 | +0.48(+2.38%) |
Mar 07, 2013 | 19.80 | 20.20 | 19.70 | 20.03 | 2,273,717 | +0.28(+1.44%) |
Mar 06, 2013 | 19.91 | 19.98 | 19.66 | 19.74 | 3,233,812 | -0.10(-0.49%) |
Mar 05, 2013 | 19.80 | 20.01 | 19.63 | 19.84 | 4,449,154 | +0.20(+1.00%) |
Mar 04, 2013 | 19.82 | 19.82 | 19.18 | 19.64 | 4,420,245 | -0.10(-0.52%) |
Mar 01, 2013 | 19.70 | 19.92 | 19.33 | 19.75 | 4,968,435 | -0.10(-0.51%) |
Feb 28, 2013 | 19.75 | 20.02 | 19.71 | 19.85 | 4,606,613 | +0.04(+0.21%) |
Feb 27, 2013 | 19.42 | 19.91 | 19.42 | 19.80 | 3,110,899 | +0.25(+1.26%) |
Feb 26, 2013 | 19.23 | 19.59 | 18.84 | 19.56 | 5,176,312 | +0.46(+2.40%) |
Feb 25, 2013 | 19.86 | 20.01 | 19.06 | 19.10 | 4,805,943 | -0.71(-3.61%) |
Feb 22, 2013 | 19.79 | 19.92 | 19.45 | 19.81 | 4,135,899 | +0.22(+1.13%) |
Feb 21, 2013 | 20.06 | 20.12 | 19.36 | 19.59 | 6,073,466 | -0.51(-2.54%) |
Feb 20, 2013 | 20.80 | 20.80 | 20.09 | 20.10 | 5,639,388 | -0.62(-3.00%) |
Feb 19, 2013 | 20.77 | 20.95 | 20.67 | 20.72 | 5,387,107 | +0.05(+0.25%) |
Feb 15, 2013 | 20.79 | 20.88 | 20.43 | 20.67 | 4,357,542 | -0.16(-0.78%) |
Feb 14, 2013 | 20.38 | 20.85 | 20.32 | 20.83 | 4,787,838 | +0.37(+1.83%) |
Feb 13, 2013 | 20.27 | 20.46 | 20.23 | 20.46 | 3,832,501 | +0.27(+1.35%) |
Feb 12, 2013 | 20.25 | 20.37 | 20.03 | 20.19 | 4,442,769 | +0.14(+0.68%) |
Feb 11, 2013 | 20.03 | 20.16 | 19.84 | 20.05 | 4,747,625 | +0.09(+0.47%) |
Feb 08, 2013 | 19.64 | 19.98 | 19.41 | 19.96 | 6,894,548 | +0.48(+2.49%) |
Feb 07, 2013 | 19.17 | 19.79 | 18.75 | 19.47 | 21,943,776 | +1.79(+10.10%) |
Feb 06, 2013 | 17.40 | 17.74 | 17.30 | 17.69 | 4,549,602 | +0.42(+2.41%) |
Feb 04, 2013 | 17.38 | 17.49 | 17.13 | 17.27 | 2,621,335 | -0.32(-1.81%) |
Feb 01, 2013 | 17.33 | 17.67 | 17.02 | 17.59 | 3,584,058 | +0.29(+1.70%) |
Jan 31, 2013 | 17.17 | 17.41 | 17.12 | 17.30 | 2,525,747 | +0.13(+0.74%) |
Jan 30, 2013 | 17.22 | 17.26 | 17.01 | 17.17 | 2,914,882 | -0.02(-0.10%) |
Jan 29, 2013 | 17.15 | 17.26 | 16.95 | 17.19 | 3,339,375 | +0.05(+0.30%) |
Jan 28, 2013 | 17.15 | 17.36 | 17.01 | 17.13 | 3,731,902 | +0.00(+0.00%) |
Jan 25, 2013 | 17.13 | 17.35 | 16.90 | 17.13 | 3,769,261 | +0.03(+0.15%) |
Jan 24, 2013 | 16.79 | 17.22 | 16.66 | 17.11 | 5,515,834 | +0.29(+1.72%) |
Jan 23, 2013 | 16.71 | 16.89 | 16.62 | 16.82 | 2,525,711 | +0.10(+0.58%) |
Jan 22, 2013 | 16.42 | 16.79 | 16.33 | 16.72 | 3,198,632 | +0.17(+1.03%) |
Jan 18, 2013 | 16.23 | 16.60 | 16.22 | 16.55 | 3,905,255 | +0.32(+1.96%) |
Jan 17, 2013 | 16.30 | 16.39 | 16.06 | 16.23 | 3,186,410 | +0.09(+0.53%) |
Jan 16, 2013 | 16.31 | 16.35 | 15.93 | 16.15 | 6,570,901 | -0.23(-1.40%) |
Jan 15, 2013 | 16.07 | 16.39 | 15.95 | 16.38 | 2,274,133 | +0.27(+1.69%) |
Jan 14, 2013 | 16.28 | 16.39 | 16.05 | 16.11 | 1,845,891 | -0.13(-0.79%) |
Jan 11, 2013 | 16.47 | 16.50 | 16.04 | 16.23 | 3,457,904 | -0.24(-1.45%) |
Jan 10, 2013 | 16.63 | 16.76 | 16.23 | 16.47 | 3,438,026 | +0.01(+0.05%) |
Jan 09, 2013 | 16.33 | 16.49 | 16.26 | 16.46 | 2,476,555 | +0.19(+1.15%) |
Jan 08, 2013 | 16.45 | 16.50 | 16.01 | 16.28 | 3,110,132 | -0.22(-1.34%) |
Jan 07, 2013 | 16.83 | 16.84 | 16.44 | 16.50 | 3,168,560 | -0.09(-0.51%) |
Jan 04, 2013 | 16.43 | 16.65 | 16.37 | 16.58 | 2,694,238 | +0.29(+1.77%) |
Jan 03, 2013 | 16.19 | 16.65 | 15.99 | 16.29 | 4,098,372 | +0.12(+0.74%) |
Jan 02, 2013 | 16.00 | 16.18 | 15.81 | 16.17 | 2,083,103 | +0.34(+2.15%) |
Dec 31, 2012 | 15.36 | 15.88 | 15.34 | 15.83 | 3,584,872 | +0.43(+2.76%) |
Dec 28, 2012 | 15.50 | 15.63 | 15.28 | 15.41 | 1,523,301 | -0.29(-1.84%) |
Dec 27, 2012 | 15.56 | 15.76 | 15.40 | 15.70 | 2,491,515 | +0.13(+0.82%) |
Dec 26, 2012 | 15.67 | 15.90 | 15.49 | 15.57 | 1,814,015 | +0.00(+0.00%) |
Dec 24, 2012 | 15.67 | 15.78 | 15.48 | 15.57 | 942,428 | -0.18(-1.13%) |
Dec 21, 2012 | 15.69 | 15.99 | 15.60 | 15.75 | 4,737,429 | -0.36(-2.22%) |
Dec 20, 2012 | 16.05 | 16.16 | 15.86 | 16.11 | 2,519,844 | +0.09(+0.53%) |
Dec 19, 2012 | 16.01 | 16.34 | 15.87 | 16.02 | 3,474,907 | +0.05(+0.32%) |
Dec 18, 2012 | 15.11 | 16.15 | 15.01 | 15.97 | 6,881,100 | +0.88(+5.86%) |
Dec 17, 2012 | 14.86 | 15.12 | 14.81 | 15.09 | 2,747,656 | +0.26(+1.78%) |
Dec 14, 2012 | 14.80 | 14.95 | 14.67 | 14.82 | 3,380,264 | -0.03(-0.23%) |
Dec 13, 2012 | 15.14 | 15.17 | 14.71 | 14.86 | 3,652,889 | -0.33(-2.18%) |
Dec 12, 2012 | 15.30 | 15.47 | 15.05 | 15.19 | 4,167,215 | -0.15(-1.00%) |
Dec 11, 2012 | 15.62 | 15.62 | 15.29 | 15.34 | 3,846,881 | -0.13(-0.82%) |
Dec 10, 2012 | 15.32 | 15.56 | 15.29 | 15.47 | 2,718,736 | +0.09(+0.61%) |
Dec 07, 2012 | 15.42 | 15.61 | 15.31 | 15.37 | 3,186,685 | +0.10(+0.67%) |
Dec 06, 2012 | 15.20 | 15.48 | 15.15 | 15.27 | 2,793,832 | +0.05(+0.33%) |
Dec 05, 2012 | 15.15 | 15.39 | 15.02 | 15.22 | 2,584,424 | +0.13(+0.84%) |