Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 18.19 | 18.36 | 18.08 | 18.11 | 5,344,405 | -0.25(-1.36%) |
Jan 30, 2014 | 18.34 | 18.39 | 18.26 | 18.36 | 3,200,124 | +0.09(+0.47%) |
Jan 29, 2014 | 18.12 | 18.43 | 18.10 | 18.27 | 7,150,593 | -0.01(-0.04%) |
Jan 28, 2014 | 18.04 | 18.33 | 18.01 | 18.28 | 7,025,621 | +0.22(+1.21%) |
Jan 27, 2014 | 18.24 | 18.32 | 17.98 | 18.06 | 11,169,945 | -0.10(-0.55%) |
Jan 24, 2014 | 18.31 | 18.36 | 18.15 | 18.16 | 7,154,790 | -0.29(-1.55%) |
Jan 23, 2014 | 18.50 | 18.58 | 18.32 | 18.44 | 11,939,297 | -0.16(-0.87%) |
Jan 22, 2014 | 18.94 | 18.96 | 18.42 | 18.61 | 12,320,193 | -0.38(-2.01%) |
Jan 21, 2014 | 18.94 | 18.99 | 18.77 | 18.99 | 6,630,440 | +0.15(+0.78%) |
Jan 17, 2014 | 18.96 | 18.84 | 18.84 | 18.84 | 3,540,185 | -0.09(-0.46%) |
Jan 16, 2014 | 19.04 | 19.04 | 18.90 | 18.93 | 2,950,022 | -0.10(-0.54%) |
Jan 15, 2014 | 19.08 | 19.14 | 18.94 | 19.03 | 7,028,593 | -0.05(-0.27%) |
Jan 14, 2014 | 18.86 | 19.11 | 18.84 | 19.08 | 6,188,375 | +0.26(+1.40%) |
Jan 13, 2014 | 18.97 | 19.10 | 18.76 | 18.82 | 5,065,777 | -0.18(-0.93%) |
Jan 10, 2014 | 18.95 | 19.07 | 18.85 | 18.99 | 4,910,209 | +0.03(+0.15%) |
Jan 09, 2014 | 18.91 | 19.01 | 18.68 | 18.96 | 8,463,270 | +0.13(+0.70%) |
Jan 08, 2014 | 18.70 | 19.01 | 18.69 | 18.83 | 15,918,270 | -0.23(-1.19%) |
Jan 07, 2014 | 19.15 | 19.24 | 18.98 | 19.06 | 4,851,589 | -0.10(-0.53%) |
Jan 06, 2014 | 19.35 | 19.35 | 19.02 | 19.16 | 4,738,957 | -0.12(-0.65%) |
Jan 03, 2014 | 19.55 | 19.60 | 19.21 | 19.29 | 4,309,890 | -0.28(-1.42%) |
Jan 02, 2014 | 19.98 | 19.99 | 19.53 | 19.57 | 3,506,903 | -0.40(-2.02%) |
Dec 31, 2013 | 19.94 | 19.97 | 19.97 | 19.97 | 2,258,879 | +0.08(+0.41%) |
Dec 30, 2013 | 19.85 | 19.98 | 19.80 | 19.89 | 3,006,848 | +0.07(+0.33%) |
Dec 27, 2013 | 19.89 | 19.92 | 19.75 | 19.82 | 2,456,994 | +0.00(+0.00%) |
Dec 26, 2013 | 19.79 | 19.91 | 19.68 | 19.82 | 5,122,413 | +0.10(+0.52%) |
Dec 24, 2013 | 19.65 | 19.73 | 19.65 | 19.72 | 1,124,990 | +0.07(+0.37%) |
Dec 23, 2013 | 19.69 | 19.75 | 19.58 | 19.65 | 3,067,607 | +0.01(+0.04%) |
Dec 20, 2013 | 19.58 | 19.67 | 19.51 | 19.64 | 4,759,797 | +0.09(+0.45%) |
Dec 19, 2013 | 19.27 | 19.64 | 19.26 | 19.55 | 3,975,167 | +0.14(+0.72%) |
Dec 18, 2013 | 19.22 | 19.44 | 18.98 | 19.41 | 6,360,277 | +0.26(+1.34%) |
Dec 17, 2013 | 19.24 | 19.29 | 19.07 | 19.15 | 1,977,155 | -0.12(-0.61%) |
Dec 16, 2013 | 19.30 | 19.31 | 19.09 | 19.27 | 3,440,807 | +0.06(+0.30%) |
Dec 13, 2013 | 19.42 | 19.51 | 19.18 | 19.21 | 4,662,954 | -0.21(-1.06%) |
Dec 12, 2013 | 19.70 | 19.77 | 19.41 | 19.42 | 5,576,121 | -0.35(-1.78%) |
Dec 11, 2013 | 20.32 | 20.47 | 19.73 | 19.77 | 7,769,175 | -0.25(-1.24%) |
Dec 10, 2013 | 20.05 | 20.17 | 20.02 | 20.02 | 2,162,240 | -0.12(-0.62%) |
Dec 09, 2013 | 20.25 | 20.30 | 20.12 | 20.14 | 2,492,427 | -0.01(-0.07%) |
Dec 06, 2013 | 20.09 | 20.22 | 19.89 | 20.16 | 4,139,832 | +0.29(+1.44%) |
Dec 05, 2013 | 20.07 | 20.12 | 19.81 | 19.87 | 4,688,742 | -0.23(-1.13%) |
Dec 04, 2013 | 20.33 | 20.41 | 20.00 | 20.10 | 4,784,301 | -0.33(-1.61%) |
Dec 03, 2013 | 20.49 | 20.58 | 20.33 | 20.43 | 4,497,169 | -0.18(-0.85%) |
Dec 02, 2013 | 20.86 | 20.90 | 20.54 | 20.60 | 4,243,107 | +0.15(+0.75%) |
Nov 29, 2013 | 20.54 | 20.61 | 20.41 | 20.45 | 1,565,765 | -0.03(-0.14%) |
Nov 27, 2013 | 20.55 | 20.60 | 20.32 | 20.48 | 2,322,294 | -0.04(-0.18%) |
Nov 26, 2013 | 20.34 | 20.63 | 20.34 | 20.52 | 2,747,271 | +0.20(+0.97%) |
Nov 25, 2013 | 20.28 | 20.44 | 20.26 | 20.32 | 2,388,700 | +0.06(+0.29%) |
Nov 22, 2013 | 20.22 | 20.34 | 20.19 | 20.26 | 3,333,824 | +0.03(+0.14%) |
Nov 21, 2013 | 20.06 | 20.33 | 20.03 | 20.23 | 5,380,252 | +0.24(+1.21%) |
Nov 20, 2013 | 20.05 | 20.19 | 19.93 | 19.99 | 2,400,480 | -0.01(-0.04%) |
Nov 19, 2013 | 19.92 | 20.06 | 19.89 | 20.00 | 2,722,993 | +0.04(+0.18%) |
Nov 18, 2013 | 20.06 | 20.13 | 19.92 | 19.96 | 2,944,356 | -0.10(-0.51%) |
Nov 15, 2013 | 20.00 | 20.08 | 19.86 | 20.06 | 3,630,401 | +0.01(+0.04%) |
Nov 14, 2013 | 19.88 | 20.10 | 19.78 | 20.06 | 4,161,911 | +0.23(+1.18%) |
Nov 13, 2013 | 19.40 | 19.87 | 19.40 | 19.82 | 7,499,191 | +0.40(+2.07%) |
Nov 12, 2013 | 19.44 | 19.48 | 19.30 | 19.42 | 5,768,667 | +0.00(+0.00%) |
Nov 11, 2013 | 19.38 | 19.48 | 19.37 | 19.42 | 2,438,635 | -0.04(-0.23%) |
Nov 08, 2013 | 19.15 | 19.46 | 19.14 | 19.46 | 2,805,297 | +0.31(+1.61%) |
Nov 07, 2013 | 19.30 | 19.46 | 19.15 | 19.15 | 4,074,809 | -0.26(-1.36%) |
Nov 06, 2013 | 19.32 | 19.44 | 19.22 | 19.42 | 2,585,421 | +0.21(+1.07%) |
Nov 05, 2013 | 19.15 | 19.35 | 19.11 | 19.21 | 4,765,081 | +0.04(+0.19%) |
Nov 04, 2013 | 19.10 | 19.23 | 19.05 | 19.18 | 4,393,192 | +0.12(+0.65%) |
Nov 01, 2013 | 19.02 | 19.08 | 18.90 | 19.05 | 4,759,327 | +0.04(+0.19%) |
Oct 31, 2013 | 19.23 | 19.24 | 19.02 | 19.02 | 4,997,182 | -0.14(-0.73%) |
Oct 30, 2013 | 19.22 | 19.24 | 19.06 | 19.15 | 3,419,485 | -0.07(-0.34%) |
Oct 29, 2013 | 19.26 | 19.31 | 19.16 | 19.22 | 4,231,293 | +0.01(+0.04%) |
Oct 28, 2013 | 19.40 | 19.42 | 19.20 | 19.21 | 5,806,930 | -0.15(-0.79%) |
Oct 25, 2013 | 19.84 | 19.84 | 19.36 | 19.37 | 4,518,048 | -0.29(-1.45%) |
Oct 24, 2013 | 19.84 | 19.95 | 19.65 | 19.65 | 5,650,612 | -0.09(-0.45%) |
Oct 23, 2013 | 19.51 | 19.75 | 19.36 | 19.74 | 6,661,750 | +0.15(+0.75%) |
Oct 22, 2013 | 19.94 | 19.98 | 19.53 | 19.59 | 9,352,273 | -0.29(-1.47%) |
Oct 21, 2013 | 19.89 | 19.98 | 19.78 | 19.89 | 3,549,584 | +0.01(+0.07%) |
Oct 18, 2013 | 19.87 | 19.89 | 19.72 | 19.87 | 5,075,177 | +0.01(+0.04%) |
Oct 17, 2013 | 19.70 | 19.93 | 19.67 | 19.87 | 3,162,470 | +0.03(+0.15%) |
Oct 16, 2013 | 19.63 | 19.86 | 19.60 | 19.84 | 3,339,153 | +0.34(+1.77%) |
Oct 15, 2013 | 19.51 | 19.59 | 19.36 | 19.49 | 3,787,326 | -0.10(-0.52%) |
Oct 14, 2013 | 19.50 | 19.62 | 19.33 | 19.59 | 3,314,583 | +0.01(+0.07%) |
Oct 11, 2013 | 19.65 | 19.66 | 19.49 | 19.58 | 6,905,196 | -0.15(-0.74%) |
Oct 10, 2013 | 19.59 | 19.73 | 19.50 | 19.73 | 4,885,149 | +0.30(+1.55%) |
Oct 09, 2013 | 19.44 | 19.60 | 19.21 | 19.43 | 5,860,444 | -0.05(-0.26%) |
Oct 08, 2013 | 19.80 | 19.82 | 19.48 | 19.48 | 5,019,264 | -0.32(-1.63%) |
Oct 07, 2013 | 19.76 | 19.93 | 19.74 | 19.80 | 3,446,212 | -0.23(-1.13%) |
Oct 04, 2013 | 19.88 | 20.03 | 19.82 | 20.03 | 8,125,123 | +0.12(+0.63%) |
Oct 03, 2013 | 19.90 | 19.95 | 19.76 | 19.90 | 16,049,854 | -0.07(-0.37%) |
Oct 02, 2013 | 19.73 | 19.98 | 19.70 | 19.98 | 4,512,802 | -0.05(-0.26%) |
Oct 01, 2013 | 19.98 | 20.09 | 19.88 | 20.03 | 4,464,755 | +0.09(+0.44%) |
Sep 30, 2013 | 19.84 | 19.98 | 19.72 | 19.94 | 6,182,748 | -0.07(-0.33%) |
Sep 27, 2013 | 19.92 | 20.05 | 19.87 | 20.00 | 6,277,779 | -0.02(-0.11%) |
Sep 26, 2013 | 19.97 | 20.17 | 19.93 | 20.03 | 4,444,420 | +0.06(+0.29%) |
Sep 25, 2013 | 19.80 | 20.06 | 19.80 | 19.97 | 6,273,093 | +0.15(+0.78%) |
Sep 24, 2013 | 19.71 | 19.92 | 19.68 | 19.81 | 4,648,324 | +0.06(+0.30%) |
Sep 23, 2013 | 19.65 | 19.78 | 19.60 | 19.76 | 5,030,465 | +0.00(+0.00%) |
Sep 20, 2013 | 19.83 | 19.89 | 19.73 | 19.76 | 4,482,344 | -0.01(-0.07%) |
Sep 19, 2013 | 19.61 | 19.82 | 19.59 | 19.77 | 3,690,252 | +0.20(+1.05%) |
Sep 18, 2013 | 19.27 | 19.62 | 19.18 | 19.57 | 5,109,694 | +0.29(+1.52%) |
Sep 17, 2013 | 19.22 | 19.31 | 19.02 | 19.27 | 2,975,616 | +0.07(+0.34%) |
Sep 16, 2013 | 19.17 | 19.22 | 19.13 | 19.21 | 2,060,593 | +0.22(+1.16%) |
Sep 13, 2013 | 19.07 | 19.13 | 18.92 | 18.99 | 3,009,665 | -0.01(-0.08%) |
Sep 12, 2013 | 19.36 | 19.36 | 18.97 | 19.00 | 4,798,689 | -0.41(-2.11%) |
Sep 11, 2013 | 19.03 | 19.42 | 19.00 | 19.41 | 6,133,402 | +0.39(+2.04%) |
Sep 10, 2013 | 19.05 | 19.11 | 18.89 | 19.02 | 2,817,379 | +0.05(+0.27%) |
Sep 09, 2013 | 18.68 | 19.02 | 18.68 | 18.97 | 3,262,909 | +0.31(+1.65%) |
Sep 06, 2013 | 18.62 | 18.78 | 18.47 | 18.66 | 3,158,036 | +0.08(+0.43%) |
Sep 05, 2013 | 18.52 | 18.69 | 18.52 | 18.58 | 1,572,876 | +0.04(+0.24%) |
Sep 04, 2013 | 18.50 | 18.64 | 18.42 | 18.54 | 1,855,875 | +0.05(+0.28%) |
Sep 03, 2013 | 18.53 | 18.70 | 18.37 | 18.49 | 2,022,562 | +0.13(+0.72%) |
Aug 30, 2013 | 18.42 | 18.45 | 18.30 | 18.36 | 2,471,630 | -0.09(-0.48%) |
Aug 29, 2013 | 18.25 | 18.50 | 18.20 | 18.44 | 2,330,215 | +0.14(+0.76%) |
Aug 28, 2013 | 18.27 | 18.39 | 18.22 | 18.31 | 3,271,534 | +0.01(+0.04%) |
Aug 27, 2013 | 18.54 | 18.56 | 18.30 | 18.30 | 4,379,722 | -0.38(-2.04%) |
Aug 26, 2013 | 18.69 | 18.79 | 18.58 | 18.68 | 3,359,707 | +0.01(+0.08%) |
Aug 23, 2013 | 18.64 | 18.70 | 18.57 | 18.66 | 2,399,350 | +0.02(+0.12%) |
Aug 22, 2013 | 18.47 | 18.67 | 18.43 | 18.64 | 1,723,208 | +0.18(+0.99%) |
Aug 21, 2013 | 18.46 | 18.63 | 18.34 | 18.46 | 3,928,215 | -0.03(-0.16%) |
Aug 20, 2013 | 18.33 | 18.55 | 18.27 | 18.49 | 3,806,700 | +0.17(+0.92%) |
Aug 19, 2013 | 18.36 | 18.46 | 18.31 | 18.32 | 3,811,047 | -0.09(-0.48%) |
Aug 16, 2013 | 18.50 | 18.63 | 18.38 | 18.41 | 9,812,673 | -0.15(-0.83%) |
Aug 15, 2013 | 18.73 | 18.78 | 18.52 | 18.56 | 3,324,595 | -0.29(-1.52%) |
Aug 14, 2013 | 19.17 | 19.17 | 18.72 | 18.85 | 3,417,087 | +0.00(+0.00%) |
Aug 13, 2013 | 18.69 | 18.88 | 18.61 | 18.85 | 3,749,784 | +0.15(+0.82%) |
Aug 12, 2013 | 18.71 | 18.79 | 18.57 | 18.69 | 3,527,121 | -0.14(-0.74%) |
Aug 09, 2013 | 18.78 | 18.90 | 18.72 | 18.83 | 3,097,192 | +0.04(+0.23%) |
Aug 08, 2013 | 18.81 | 18.93 | 18.75 | 18.79 | 4,485,737 | +0.01(+0.08%) |
Aug 07, 2013 | 18.91 | 18.91 | 18.72 | 18.77 | 5,012,715 | -0.23(-1.23%) |
Aug 06, 2013 | 19.02 | 19.12 | 18.96 | 19.01 | 5,552,484 | -0.04(-0.19%) |
Aug 05, 2013 | 19.10 | 19.19 | 18.99 | 19.05 | 8,747,961 | -0.14(-0.73%) |
Aug 02, 2013 | 19.27 | 19.31 | 19.15 | 19.18 | 3,926,753 | -0.17(-0.87%) |
Aug 01, 2013 | 19.07 | 19.38 | 19.07 | 19.35 | 3,295,080 | +0.31(+1.61%) |
Jul 31, 2013 | 19.04 | 19.15 | 19.01 | 19.05 | 4,593,649 | +0.07(+0.39%) |
Jul 30, 2013 | 19.06 | 19.16 | 18.91 | 18.97 | 3,018,242 | -0.04(-0.19%) |
Jul 29, 2013 | 18.98 | 19.07 | 18.91 | 19.01 | 1,964,878 | -0.03(-0.15%) |
Jul 26, 2013 | 18.88 | 19.06 | 18.80 | 19.04 | 1,953,552 | +0.07(+0.35%) |
Jul 25, 2013 | 18.87 | 19.01 | 18.83 | 18.97 | 2,731,246 | +0.04(+0.23%) |
Jul 24, 2013 | 19.13 | 19.15 | 18.86 | 18.93 | 3,824,718 | -0.18(-0.92%) |
Jul 23, 2013 | 19.35 | 19.35 | 19.06 | 19.10 | 7,509,265 | -0.21(-1.10%) |
Jul 22, 2013 | 19.24 | 19.32 | 19.16 | 19.32 | 2,033,006 | +0.06(+0.30%) |
Jul 19, 2013 | 19.08 | 19.29 | 18.94 | 19.26 | 3,758,748 | +0.24(+1.27%) |
Jul 18, 2013 | 18.87 | 19.05 | 18.86 | 19.02 | 4,609,796 | +0.17(+0.89%) |
Jul 17, 2013 | 18.85 | 18.92 | 18.81 | 18.85 | 2,495,887 | +0.04(+0.19%) |
Jul 16, 2013 | 18.90 | 19.03 | 18.80 | 18.81 | 4,002,037 | -0.07(-0.35%) |
Jul 15, 2013 | 19.05 | 19.09 | 18.77 | 18.88 | 4,220,833 | -0.14(-0.73%) |
Jul 12, 2013 | 18.90 | 19.03 | 18.82 | 19.02 | 3,835,581 | +0.17(+0.89%) |
Jul 11, 2013 | 19.02 | 19.02 | 18.53 | 18.85 | 7,082,245 | -0.20(-1.08%) |
Jul 10, 2013 | 19.12 | 19.19 | 18.99 | 19.05 | 4,221,218 | -0.07(-0.34%) |
Jul 09, 2013 | 19.29 | 19.31 | 19.04 | 19.12 | 7,199,362 | -0.04(-0.19%) |
Jul 08, 2013 | 19.09 | 19.23 | 19.02 | 19.15 | 2,472,284 | +0.16(+0.85%) |
Jul 05, 2013 | 18.78 | 19.01 | 18.71 | 18.99 | 1,692,377 | +0.36(+1.93%) |
Jul 03, 2013 | 18.55 | 18.69 | 18.50 | 18.64 | 1,282,882 | -0.01(-0.04%) |
Jul 02, 2013 | 18.73 | 18.85 | 18.55 | 18.64 | 2,410,259 | -0.10(-0.51%) |
Jul 01, 2013 | 18.66 | 18.82 | 18.64 | 18.74 | 3,433,466 | +0.12(+0.67%) |
Jun 28, 2013 | 18.47 | 18.64 | 18.32 | 18.61 | 11,641,728 | +0.12(+0.67%) |
Jun 27, 2013 | 18.35 | 18.57 | 18.33 | 18.49 | 3,128,296 | +0.24(+1.32%) |
Jun 26, 2013 | 17.95 | 18.29 | 17.93 | 18.25 | 3,727,319 | +0.42(+2.38%) |
Jun 25, 2013 | 17.78 | 17.92 | 17.72 | 17.82 | 4,171,153 | +0.18(+1.00%) |
Jun 24, 2013 | 17.81 | 17.83 | 17.57 | 17.65 | 5,921,054 | -0.33(-1.83%) |
Jun 21, 2013 | 18.06 | 18.12 | 17.80 | 17.98 | 5,692,209 | -0.04(-0.24%) |
Jun 20, 2013 | 18.21 | 18.30 | 17.95 | 18.02 | 4,402,325 | -0.29(-1.60%) |
Jun 19, 2013 | 18.48 | 18.67 | 18.31 | 18.31 | 3,631,290 | -0.21(-1.15%) |
Jun 18, 2013 | 18.32 | 18.55 | 18.29 | 18.53 | 2,474,495 | +0.21(+1.12%) |
Jun 17, 2013 | 18.23 | 18.36 | 18.17 | 18.32 | 4,230,983 | +0.23(+1.30%) |
Jun 14, 2013 | 18.12 | 18.19 | 18.05 | 18.09 | 2,919,709 | -0.10(-0.52%) |
Jun 13, 2013 | 18.01 | 18.21 | 17.94 | 18.18 | 5,006,268 | +0.13(+0.73%) |
Jun 12, 2013 | 18.18 | 18.53 | 18.02 | 18.05 | 4,565,714 | +0.00(+0.00%) |
Jun 11, 2013 | 17.99 | 18.24 | 17.93 | 18.05 | 4,750,282 | -0.10(-0.52%) |
Jun 10, 2013 | 18.18 | 18.22 | 18.05 | 18.14 | 4,012,455 | -0.01(-0.04%) |
Jun 07, 2013 | 17.98 | 18.18 | 17.93 | 18.15 | 5,519,061 | +0.23(+1.27%) |
Jun 06, 2013 | 18.83 | 18.83 | 17.71 | 17.92 | 4,661,820 | -0.04(-0.20%) |
Jun 05, 2013 | 18.23 | 18.23 | 17.88 | 17.96 | 6,670,121 | -0.36(-1.96%) |
Jun 04, 2013 | 18.40 | 18.49 | 18.28 | 18.32 | 3,279,633 | -0.09(-0.48%) |
Jun 03, 2013 | 18.69 | 18.71 | 18.30 | 18.41 | 6,796,767 | -0.26(-1.37%) |
May 31, 2013 | 18.88 | 18.94 | 18.66 | 18.66 | 5,579,891 | -0.21(-1.13%) |
May 30, 2013 | 18.94 | 18.99 | 18.83 | 18.88 | 6,733,793 | -0.07(-0.35%) |
May 29, 2013 | 18.93 | 19.04 | 18.79 | 18.94 | 3,603,251 | -0.07(-0.35%) |
May 28, 2013 | 19.05 | 19.15 | 18.88 | 19.01 | 4,265,716 | +0.11(+0.58%) |
May 24, 2013 | 18.82 | 18.92 | 18.75 | 18.90 | 2,663,832 | -0.01(-0.08%) |
May 23, 2013 | 18.83 | 19.02 | 18.81 | 18.91 | 3,930,271 | -0.04(-0.19%) |
May 22, 2013 | 19.11 | 19.23 | 18.78 | 18.95 | 4,693,952 | -0.18(-0.96%) |
May 21, 2013 | 19.15 | 19.21 | 19.00 | 19.13 | 3,921,009 | -0.05(-0.27%) |
May 20, 2013 | 19.17 | 19.32 | 19.16 | 19.18 | 3,066,912 | +0.01(+0.04%) |
May 17, 2013 | 19.19 | 19.29 | 19.13 | 19.18 | 4,015,770 | +0.02(+0.11%) |
May 16, 2013 | 19.21 | 19.32 | 19.12 | 19.15 | 2,738,125 | -0.12(-0.61%) |
May 15, 2013 | 19.07 | 19.28 | 19.07 | 19.27 | 3,728,660 | +0.45(+2.41%) |
May 13, 2013 | 18.80 | 18.87 | 18.69 | 18.82 | 2,683,525 | -0.01(-0.08%) |
May 10, 2013 | 18.75 | 18.88 | 18.72 | 18.83 | 3,392,920 | +0.10(+0.55%) |
May 09, 2013 | 18.77 | 18.83 | 18.68 | 18.73 | 2,610,837 | -0.01(-0.08%) |
May 08, 2013 | 18.58 | 18.76 | 18.53 | 18.74 | 2,569,682 | +0.13(+0.71%) |
May 07, 2013 | 18.56 | 18.67 | 18.56 | 18.61 | 2,640,148 | +0.10(+0.55%) |
May 06, 2013 | 18.34 | 18.54 | 18.29 | 18.51 | 2,840,045 | +0.17(+0.92%) |
May 03, 2013 | 18.53 | 18.47 | 18.32 | 18.34 | 4,104,195 | -0.05(-0.28%) |
May 02, 2013 | 18.31 | 18.64 | 18.25 | 18.39 | 2,789,994 | +0.02(+0.12%) |
May 01, 2013 | 18.50 | 18.59 | 18.31 | 18.37 | 4,265,993 | -0.15(-0.79%) |
Apr 30, 2013 | 18.44 | 18.53 | 18.39 | 18.52 | 3,976,643 | +0.04(+0.20%) |
Apr 29, 2013 | 18.47 | 18.56 | 18.39 | 18.48 | 3,129,904 | +0.04(+0.20%) |
Apr 26, 2013 | 18.61 | 18.60 | 18.42 | 18.44 | 3,611,546 | -0.15(-0.83%) |
Apr 25, 2013 | 18.63 | 18.72 | 18.55 | 18.60 | 3,786,628 | +0.05(+0.28%) |
Apr 24, 2013 | 18.57 | 18.65 | 18.53 | 18.55 | 2,812,772 | +0.01(+0.08%) |
Apr 23, 2013 | 18.38 | 18.53 | 18.28 | 18.53 | 3,280,959 | +0.26(+1.44%) |
Apr 22, 2013 | 18.12 | 18.31 | 18.06 | 18.27 | 3,744,623 | +0.15(+0.85%) |
Apr 19, 2013 | 18.01 | 18.13 | 17.97 | 18.12 | 4,197,802 | +0.20(+1.10%) |
Apr 18, 2013 | 18.09 | 18.15 | 17.88 | 17.92 | 5,601,685 | -0.15(-0.85%) |
Apr 17, 2013 | 18.21 | 18.33 | 18.06 | 18.07 | 6,775,140 | -0.23(-1.24%) |
Apr 16, 2013 | 18.33 | 18.41 | 18.22 | 18.30 | 3,784,072 | +0.04(+0.20%) |
Apr 15, 2013 | 18.71 | 18.72 | 18.25 | 18.26 | 4,031,102 | -0.48(-2.54%) |
Apr 12, 2013 | 18.78 | 18.84 | 18.68 | 18.74 | 2,787,382 | -0.10(-0.51%) |
Apr 11, 2013 | 18.63 | 18.92 | 18.61 | 18.83 | 4,916,705 | +0.22(+1.18%) |
Apr 10, 2013 | 18.74 | 18.79 | 18.21 | 18.61 | 7,748,640 | -0.25(-1.32%) |
Apr 09, 2013 | 18.80 | 18.99 | 18.67 | 18.86 | 5,696,048 | +0.10(+0.51%) |
Apr 08, 2013 | 18.54 | 18.80 | 18.53 | 18.77 | 7,673,112 | +0.19(+1.02%) |
Apr 05, 2013 | 18.37 | 18.58 | 18.29 | 18.58 | 3,595,006 | +0.04(+0.20%) |
Apr 04, 2013 | 18.55 | 18.62 | 18.40 | 18.54 | 5,694,909 | -0.01(-0.04%) |
Apr 03, 2013 | 18.67 | 18.71 | 18.50 | 18.55 | 4,180,632 | -0.10(-0.55%) |
Apr 02, 2013 | 18.62 | 18.80 | 18.53 | 18.65 | 4,527,870 | +0.12(+0.63%) |
Apr 01, 2013 | 18.55 | 18.58 | 18.44 | 18.53 | 2,980,172 | +0.03(+0.16%) |
Mar 28, 2013 | 18.33 | 18.53 | 18.28 | 18.50 | 2,870,863 | +0.20(+1.08%) |
Mar 27, 2013 | 18.23 | 18.33 | 18.12 | 18.31 | 3,146,055 | +0.01(+0.08%) |
Mar 26, 2013 | 18.25 | 18.35 | 18.17 | 18.29 | 3,888,738 | +0.10(+0.52%) |
Mar 25, 2013 | 18.31 | 18.32 | 18.09 | 18.20 | 4,453,651 | -0.01(-0.08%) |
Mar 22, 2013 | 18.21 | 18.25 | 18.17 | 18.21 | 4,083,769 | +0.02(+0.12%) |
Mar 21, 2013 | 18.23 | 18.33 | 18.15 | 18.19 | 3,758,932 | -0.07(-0.36%) |
Mar 20, 2013 | 18.29 | 18.40 | 18.23 | 18.25 | 3,337,990 | -0.01(-0.04%) |
Mar 19, 2013 | 18.32 | 18.37 | 18.12 | 18.26 | 3,963,825 | +0.01(+0.04%) |
Mar 18, 2013 | 18.17 | 18.40 | 18.17 | 18.25 | 3,793,046 | -0.15(-0.80%) |
Mar 15, 2013 | 18.36 | 18.49 | 18.19 | 18.40 | 6,299,006 | -0.18(-0.99%) |
Mar 14, 2013 | 18.32 | 18.58 | 18.31 | 18.58 | 8,543,806 | +0.05(+0.28%) |
Mar 13, 2013 | 18.28 | 18.58 | 18.01 | 18.53 | 5,924,781 | +0.30(+1.65%) |
Mar 12, 2013 | 18.23 | 18.29 | 18.15 | 18.23 | 4,605,220 | -0.01(-0.08%) |
Mar 11, 2013 | 18.16 | 18.28 | 18.10 | 18.25 | 2,852,671 | +0.06(+0.32%) |
Mar 08, 2013 | 18.20 | 18.23 | 18.10 | 18.19 | 2,118,782 | +0.03(+0.16%) |
Mar 07, 2013 | 18.17 | 18.24 | 18.08 | 18.16 | 3,293,693 | +0.04(+0.24%) |
Mar 06, 2013 | 18.13 | 18.20 | 18.07 | 18.12 | 2,702,625 | +0.07(+0.37%) |
Mar 05, 2013 | 18.03 | 18.17 | 17.94 | 18.05 | 3,452,836 | +0.10(+0.53%) |
Mar 04, 2013 | 17.87 | 17.95 | 17.73 | 17.95 | 4,666,582 | +0.07(+0.41%) |
Mar 01, 2013 | 17.79 | 17.89 | 17.65 | 17.88 | 3,991,027 | +0.04(+0.25%) |
Feb 28, 2013 | 17.95 | 18.02 | 17.84 | 17.84 | 4,807,273 | -0.13(-0.73%) |
Feb 27, 2013 | 17.82 | 18.00 | 17.76 | 17.97 | 4,141,917 | +0.18(+0.99%) |
Feb 26, 2013 | 17.69 | 17.87 | 17.65 | 17.79 | 3,682,420 | +0.18(+1.00%) |
Feb 25, 2013 | 18.10 | 18.23 | 17.60 | 17.62 | 6,680,708 | -0.48(-2.67%) |
Feb 22, 2013 | 18.01 | 18.11 | 17.95 | 18.10 | 3,721,266 | +0.18(+0.98%) |
Feb 21, 2013 | 17.75 | 18.06 | 17.68 | 17.92 | 5,625,202 | +0.13(+0.74%) |
Feb 20, 2013 | 17.88 | 18.03 | 17.72 | 17.79 | 5,341,072 | -0.14(-0.78%) |
Feb 19, 2013 | 17.72 | 17.95 | 17.70 | 17.93 | 4,562,122 | +0.22(+1.24%) |
Feb 15, 2013 | 17.60 | 17.81 | 17.56 | 17.71 | 8,086,165 | +0.14(+0.79%) |
Feb 14, 2013 | 17.85 | 17.93 | 17.47 | 17.57 | 12,565,471 | -0.36(-2.00%) |
Feb 13, 2013 | 17.40 | 17.93 | 17.29 | 17.93 | 10,677,302 | +0.54(+3.12%) |
Feb 12, 2013 | 17.22 | 17.40 | 17.17 | 17.39 | 4,162,750 | +0.14(+0.81%) |
Feb 11, 2013 | 17.22 | 17.27 | 17.10 | 17.25 | 4,805,322 | +0.09(+0.51%) |
Feb 08, 2013 | 16.99 | 17.16 | 16.85 | 17.16 | 5,772,675 | +0.18(+1.03%) |
Feb 07, 2013 | 17.02 | 17.05 | 16.84 | 16.99 | 6,292,439 | +0.03(+0.17%) |
Feb 06, 2013 | 16.72 | 17.03 | 16.61 | 16.96 | 15,738,033 | +0.35(+2.12%) |
Feb 04, 2013 | 16.51 | 16.64 | 16.50 | 16.61 | 7,349,704 | +0.00(+0.00%) |