Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.74 | 17.85 | 17.53 | 17.74 | 4,081,210 | +0.03(+0.17%) |
Feb 27, 2014 | 17.71 | 17.78 | 17.54 | 17.71 | 3,908,812 | -0.06(-0.34%) |
Feb 26, 2014 | 17.48 | 17.86 | 17.24 | 17.77 | 7,259,637 | +0.52(+3.04%) |
Feb 25, 2014 | 16.94 | 17.34 | 16.81 | 17.25 | 5,219,885 | +0.33(+1.93%) |
Feb 24, 2014 | 17.11 | 17.34 | 16.92 | 16.92 | 3,235,455 | -0.13(-0.76%) |
Feb 21, 2014 | 16.98 | 17.15 | 16.84 | 17.05 | 3,920,491 | +0.11(+0.63%) |
Feb 20, 2014 | 16.77 | 16.98 | 16.65 | 16.95 | 3,380,951 | +0.21(+1.27%) |
Feb 19, 2014 | 16.85 | 17.08 | 16.69 | 16.73 | 5,089,892 | -0.21(-1.21%) |
Feb 18, 2014 | 17.06 | 17.21 | 16.82 | 16.94 | 4,168,085 | -0.13(-0.76%) |
Feb 14, 2014 | 16.83 | 17.07 | 17.07 | 17.07 | 4,088,617 | +0.17(+0.99%) |
Feb 13, 2014 | 16.85 | 17.04 | 16.65 | 16.90 | 4,933,699 | -0.13(-0.76%) |
Feb 12, 2014 | 17.06 | 17.12 | 16.75 | 17.03 | 7,095,243 | -0.03(-0.18%) |
Feb 11, 2014 | 17.04 | 17.25 | 16.90 | 17.06 | 11,078,299 | +0.57(+3.46%) |
Feb 10, 2014 | 16.72 | 16.76 | 16.17 | 16.49 | 11,116,231 | -0.24(-1.45%) |
Feb 07, 2014 | 16.35 | 16.75 | 16.30 | 16.73 | 6,304,149 | +0.46(+2.85%) |
Feb 06, 2014 | 15.84 | 16.32 | 15.81 | 16.27 | 3,288,441 | +0.51(+3.23%) |
Feb 05, 2014 | 15.78 | 15.93 | 15.65 | 15.76 | 4,049,985 | -0.12(-0.77%) |
Feb 04, 2014 | 15.89 | 15.99 | 15.68 | 15.88 | 5,667,713 | +0.11(+0.67%) |
Feb 03, 2014 | 16.06 | 16.20 | 15.68 | 15.78 | 7,058,269 | -0.30(-1.89%) |
Jan 31, 2014 | 15.83 | 16.30 | 15.78 | 16.08 | 6,282,396 | -0.05(-0.28%) |
Jan 30, 2014 | 16.45 | 16.53 | 16.02 | 16.12 | 4,597,627 | -0.15(-0.93%) |
Jan 29, 2014 | 16.35 | 16.54 | 16.16 | 16.28 | 3,869,539 | -0.27(-1.61%) |
Jan 28, 2014 | 16.58 | 16.88 | 16.47 | 16.54 | 5,119,310 | +0.04(+0.23%) |
Jan 27, 2014 | 16.35 | 16.62 | 15.85 | 16.50 | 8,188,803 | +0.21(+1.26%) |
Jan 24, 2014 | 16.79 | 16.79 | 16.10 | 16.30 | 6,865,111 | -0.60(-3.55%) |
Jan 23, 2014 | 16.88 | 16.99 | 16.71 | 16.90 | 3,797,267 | -0.11(-0.67%) |
Jan 22, 2014 | 16.74 | 17.04 | 16.60 | 17.01 | 3,977,047 | +0.28(+1.68%) |
Jan 21, 2014 | 16.82 | 16.85 | 16.41 | 16.73 | 6,478,051 | -0.06(-0.36%) |
Jan 17, 2014 | 17.57 | 16.79 | 16.79 | 16.79 | 16,722,942 | -0.74(-4.25%) |
Jan 16, 2014 | 17.53 | 17.62 | 17.29 | 17.54 | 4,960,078 | -0.07(-0.39%) |
Jan 15, 2014 | 17.63 | 17.68 | 17.45 | 17.61 | 2,861,678 | -0.02(-0.13%) |
Jan 14, 2014 | 17.42 | 17.63 | 17.28 | 17.63 | 4,482,730 | +0.38(+2.20%) |
Jan 13, 2014 | 17.71 | 17.74 | 17.23 | 17.25 | 4,724,265 | -0.58(-3.24%) |
Jan 10, 2014 | 17.65 | 17.93 | 17.58 | 17.83 | 3,481,851 | +0.26(+1.47%) |
Jan 09, 2014 | 17.55 | 17.69 | 17.33 | 17.57 | 3,252,113 | +0.07(+0.39%) |
Jan 08, 2014 | 17.26 | 17.63 | 17.14 | 17.50 | 4,766,973 | +0.19(+1.12%) |
Jan 07, 2014 | 17.35 | 17.50 | 17.24 | 17.31 | 3,832,225 | +0.01(+0.04%) |
Jan 06, 2014 | 17.61 | 17.69 | 17.19 | 17.30 | 4,593,580 | -0.24(-1.38%) |
Jan 03, 2014 | 17.25 | 17.57 | 17.20 | 17.54 | 4,208,892 | +0.36(+2.07%) |
Jan 02, 2014 | 17.22 | 17.35 | 17.12 | 17.19 | 3,074,201 | -0.06(-0.35%) |
Dec 31, 2013 | 17.25 | 17.25 | 17.25 | 17.25 | 3,760,516 | -0.02(-0.13%) |
Dec 30, 2013 | 17.01 | 17.34 | 17.01 | 17.27 | 2,718,230 | +0.25(+1.47%) |
Dec 27, 2013 | 17.15 | 17.27 | 17.00 | 17.02 | 2,613,475 | -0.10(-0.57%) |
Dec 26, 2013 | 17.13 | 17.26 | 17.10 | 17.12 | 1,502,910 | -0.01(-0.04%) |
Dec 24, 2013 | 17.06 | 17.32 | 17.01 | 17.12 | 1,795,943 | +0.09(+0.53%) |
Dec 23, 2013 | 16.56 | 17.09 | 16.49 | 17.03 | 4,725,768 | +0.61(+3.69%) |
Dec 20, 2013 | 16.47 | 16.65 | 16.36 | 16.43 | 6,762,605 | +0.02(+0.09%) |
Dec 19, 2013 | 16.44 | 16.47 | 16.25 | 16.41 | 4,630,416 | -0.09(-0.55%) |
Dec 18, 2013 | 16.21 | 16.54 | 15.97 | 16.50 | 6,773,903 | +0.47(+2.93%) |
Dec 17, 2013 | 16.22 | 16.23 | 15.91 | 16.03 | 3,917,977 | -0.20(-1.21%) |
Dec 16, 2013 | 16.29 | 16.36 | 16.07 | 16.23 | 2,706,695 | +0.11(+0.70%) |
Dec 13, 2013 | 16.30 | 16.40 | 15.94 | 16.12 | 4,321,928 | -0.14(-0.88%) |
Dec 12, 2013 | 16.15 | 16.37 | 16.10 | 16.26 | 4,571,896 | +0.14(+0.85%) |
Dec 11, 2013 | 16.26 | 16.31 | 15.98 | 16.12 | 5,496,225 | -0.17(-1.02%) |
Dec 10, 2013 | 16.30 | 16.63 | 16.28 | 16.29 | 4,595,416 | +0.00(+0.00%) |
Dec 09, 2013 | 16.47 | 16.54 | 16.19 | 16.29 | 5,899,482 | -0.10(-0.60%) |
Dec 06, 2013 | 16.43 | 16.77 | 16.36 | 16.39 | 5,390,876 | +0.24(+1.50%) |
Dec 05, 2013 | 16.28 | 16.41 | 16.03 | 16.15 | 5,036,668 | -0.17(-1.02%) |
Dec 04, 2013 | 16.48 | 16.51 | 16.09 | 16.31 | 6,143,469 | -0.16(-0.97%) |
Dec 03, 2013 | 16.56 | 16.60 | 16.30 | 16.47 | 4,479,564 | -0.13(-0.78%) |
Dec 02, 2013 | 16.95 | 17.00 | 16.57 | 16.60 | 5,348,703 | -0.38(-2.23%) |
Nov 29, 2013 | 17.03 | 17.11 | 16.89 | 16.98 | 2,689,071 | -0.05(-0.31%) |
Nov 27, 2013 | 16.87 | 17.08 | 16.79 | 17.03 | 5,549,604 | +0.32(+1.90%) |
Nov 26, 2013 | 16.47 | 16.75 | 16.44 | 16.72 | 8,717,429 | +0.25(+1.52%) |
Nov 25, 2013 | 16.56 | 16.60 | 16.28 | 16.47 | 3,446,473 | -0.04(-0.23%) |
Nov 22, 2013 | 16.63 | 16.72 | 16.41 | 16.50 | 4,972,795 | -0.19(-1.13%) |
Nov 21, 2013 | 16.37 | 16.70 | 16.16 | 16.69 | 4,960,710 | +0.55(+3.38%) |
Nov 20, 2013 | 16.09 | 16.59 | 16.08 | 16.15 | 9,765,527 | +0.20(+1.28%) |
Nov 19, 2013 | 15.88 | 16.25 | 15.80 | 15.94 | 6,941,375 | +0.17(+1.10%) |
Nov 18, 2013 | 16.10 | 16.13 | 15.67 | 15.77 | 3,409,339 | -0.29(-1.79%) |
Nov 15, 2013 | 16.17 | 16.28 | 16.02 | 16.06 | 2,819,839 | +0.01(+0.05%) |
Nov 14, 2013 | 15.90 | 16.25 | 15.88 | 16.05 | 4,014,359 | +0.15(+0.95%) |
Nov 13, 2013 | 15.35 | 15.99 | 15.35 | 15.90 | 6,384,029 | +0.40(+2.59%) |
Nov 12, 2013 | 15.24 | 15.55 | 15.20 | 15.50 | 5,303,627 | +0.12(+0.79%) |
Nov 11, 2013 | 15.41 | 15.42 | 15.20 | 15.38 | 2,639,451 | -0.04(-0.25%) |
Nov 08, 2013 | 15.36 | 15.44 | 14.98 | 15.41 | 5,511,244 | -0.02(-0.10%) |
Nov 07, 2013 | 15.88 | 16.08 | 15.40 | 15.43 | 4,158,396 | -0.30(-1.88%) |
Nov 06, 2013 | 15.80 | 15.84 | 15.56 | 15.72 | 3,334,596 | -0.02(-0.10%) |
Nov 05, 2013 | 15.87 | 15.92 | 15.67 | 15.74 | 4,660,744 | -0.18(-1.14%) |
Nov 04, 2013 | 16.00 | 16.12 | 15.86 | 15.92 | 4,451,126 | +0.00(+0.00%) |
Nov 01, 2013 | 16.02 | 16.14 | 15.62 | 15.92 | 4,850,477 | -0.08(-0.52%) |
Oct 31, 2013 | 16.31 | 16.34 | 16.00 | 16.00 | 6,837,535 | -0.27(-1.67%) |
Oct 30, 2013 | 16.36 | 16.53 | 16.08 | 16.28 | 5,823,306 | +0.02(+0.09%) |
Oct 29, 2013 | 16.46 | 16.61 | 16.19 | 16.26 | 10,512,443 | +0.42(+2.63%) |
Oct 28, 2013 | 15.88 | 16.14 | 15.79 | 15.84 | 7,314,958 | -0.05(-0.33%) |
Oct 25, 2013 | 16.03 | 16.11 | 15.73 | 15.90 | 4,297,781 | -0.02(-0.14%) |
Oct 24, 2013 | 15.49 | 16.07 | 15.49 | 15.92 | 5,935,575 | +0.56(+3.65%) |
Oct 23, 2013 | 15.47 | 15.79 | 15.28 | 15.36 | 5,645,315 | -0.17(-1.07%) |
Oct 22, 2013 | 15.09 | 15.64 | 14.99 | 15.53 | 8,980,485 | +0.61(+4.11%) |
Oct 21, 2013 | 15.10 | 15.16 | 14.78 | 14.91 | 5,178,505 | -0.22(-1.45%) |
Oct 18, 2013 | 15.09 | 15.21 | 14.86 | 15.13 | 4,801,720 | +0.17(+1.16%) |
Oct 17, 2013 | 14.59 | 15.02 | 14.47 | 14.96 | 6,309,619 | +0.27(+1.86%) |
Oct 16, 2013 | 15.10 | 15.12 | 14.62 | 14.69 | 10,312,827 | -0.33(-2.22%) |
Oct 15, 2013 | 15.31 | 15.32 | 14.86 | 15.02 | 7,099,958 | -0.34(-2.22%) |
Oct 14, 2013 | 15.37 | 15.45 | 15.02 | 15.36 | 3,718,501 | -0.20(-1.31%) |
Oct 11, 2013 | 15.24 | 15.59 | 15.24 | 15.56 | 4,486,201 | +0.31(+2.04%) |
Oct 10, 2013 | 15.00 | 15.26 | 14.96 | 15.25 | 4,902,408 | +0.46(+3.12%) |
Oct 09, 2013 | 14.78 | 15.03 | 14.60 | 14.79 | 7,831,549 | +0.16(+1.06%) |
Oct 08, 2013 | 15.19 | 15.35 | 14.62 | 14.64 | 12,683,111 | -0.81(-5.27%) |
Oct 07, 2013 | 15.62 | 15.69 | 15.45 | 15.45 | 4,078,277 | -0.36(-2.29%) |
Oct 04, 2013 | 15.76 | 15.87 | 15.60 | 15.81 | 2,721,148 | +0.01(+0.09%) |
Oct 03, 2013 | 15.97 | 16.15 | 15.57 | 15.80 | 4,139,561 | -0.21(-1.32%) |
Oct 02, 2013 | 15.92 | 16.17 | 15.74 | 16.01 | 4,743,053 | -0.06(-0.38%) |
Oct 01, 2013 | 16.08 | 16.29 | 15.93 | 16.07 | 5,376,676 | +0.02(+0.09%) |
Sep 30, 2013 | 15.76 | 16.15 | 15.66 | 16.06 | 4,201,057 | +0.12(+0.76%) |
Sep 27, 2013 | 16.00 | 16.06 | 15.82 | 15.93 | 3,741,570 | -0.20(-1.22%) |
Sep 26, 2013 | 16.21 | 16.33 | 16.00 | 16.13 | 5,105,065 | -0.08(-0.47%) |
Sep 25, 2013 | 16.42 | 16.42 | 16.12 | 16.21 | 4,863,074 | -0.26(-1.56%) |
Sep 24, 2013 | 16.29 | 16.81 | 16.21 | 16.46 | 5,038,035 | +0.20(+1.25%) |
Sep 23, 2013 | 16.50 | 16.58 | 16.13 | 16.26 | 4,327,994 | -0.33(-2.00%) |
Sep 20, 2013 | 16.87 | 16.93 | 16.49 | 16.59 | 7,408,496 | -0.18(-1.08%) |
Sep 19, 2013 | 17.04 | 17.31 | 16.75 | 16.77 | 8,784,834 | -0.11(-0.67%) |
Sep 18, 2013 | 16.19 | 17.05 | 15.85 | 16.89 | 8,940,138 | +0.66(+4.09%) |
Sep 17, 2013 | 16.06 | 16.28 | 16.01 | 16.22 | 4,077,690 | +0.15(+0.94%) |
Sep 16, 2013 | 16.41 | 16.44 | 15.70 | 16.07 | 6,152,842 | +0.37(+2.35%) |
Sep 13, 2013 | 15.67 | 15.78 | 15.52 | 15.70 | 3,455,594 | +0.11(+0.73%) |
Sep 12, 2013 | 15.83 | 15.97 | 15.56 | 15.59 | 6,253,721 | -0.25(-1.57%) |
Sep 11, 2013 | 15.62 | 15.99 | 15.52 | 15.84 | 5,565,986 | +0.20(+1.30%) |
Sep 10, 2013 | 15.76 | 15.81 | 15.45 | 15.63 | 6,742,806 | +0.19(+1.22%) |
Sep 09, 2013 | 14.88 | 15.47 | 14.88 | 15.44 | 5,004,257 | +0.63(+4.28%) |
Sep 06, 2013 | 14.71 | 14.96 | 14.61 | 14.81 | 5,599,200 | +0.31(+2.13%) |
Sep 05, 2013 | 14.36 | 14.55 | 14.18 | 14.50 | 4,317,950 | +0.12(+0.84%) |
Sep 04, 2013 | 14.39 | 14.45 | 14.23 | 14.38 | 5,164,052 | -0.02(-0.10%) |
Sep 03, 2013 | 14.45 | 14.61 | 14.29 | 14.40 | 8,618,759 | +0.12(+0.85%) |
Aug 30, 2013 | 14.37 | 14.49 | 14.21 | 14.27 | 5,262,570 | -0.09(-0.63%) |
Aug 29, 2013 | 13.92 | 14.40 | 13.78 | 14.37 | 5,228,382 | +0.40(+2.86%) |
Aug 28, 2013 | 14.09 | 14.21 | 13.96 | 13.97 | 4,362,124 | -0.15(-1.07%) |
Aug 27, 2013 | 14.38 | 14.38 | 14.04 | 14.12 | 4,019,526 | -0.40(-2.75%) |
Aug 26, 2013 | 14.62 | 14.75 | 14.43 | 14.52 | 2,964,181 | -0.08(-0.57%) |
Aug 23, 2013 | 14.71 | 14.74 | 14.37 | 14.60 | 4,764,915 | -0.08(-0.56%) |
Aug 22, 2013 | 14.56 | 14.87 | 14.49 | 14.68 | 4,969,899 | +0.12(+0.83%) |
Aug 21, 2013 | 14.30 | 14.78 | 14.20 | 14.56 | 8,944,362 | +0.18(+1.26%) |
Aug 20, 2013 | 14.24 | 14.49 | 14.02 | 14.38 | 6,020,737 | +0.34(+2.42%) |
Aug 19, 2013 | 14.30 | 14.36 | 14.02 | 14.04 | 4,853,139 | -0.31(-2.16%) |
Aug 16, 2013 | 14.40 | 14.73 | 14.24 | 14.35 | 4,590,269 | -0.05(-0.31%) |
Aug 15, 2013 | 14.18 | 14.56 | 13.90 | 14.40 | 7,889,360 | +0.02(+0.10%) |
Aug 14, 2013 | 14.49 | 14.55 | 14.30 | 14.38 | 4,430,952 | -0.13(-0.88%) |
Aug 13, 2013 | 15.05 | 15.06 | 14.41 | 14.51 | 7,840,983 | -0.50(-3.32%) |
Aug 12, 2013 | 14.87 | 15.11 | 14.83 | 15.01 | 3,097,991 | -0.01(-0.05%) |
Aug 09, 2013 | 15.23 | 15.28 | 14.86 | 15.01 | 5,030,830 | -0.29(-1.92%) |
Aug 08, 2013 | 15.29 | 15.47 | 15.21 | 15.31 | 3,239,409 | +0.09(+0.60%) |
Aug 07, 2013 | 15.52 | 15.63 | 15.01 | 15.22 | 5,063,911 | -0.43(-2.75%) |
Aug 06, 2013 | 16.02 | 16.06 | 15.53 | 15.65 | 3,740,524 | -0.43(-2.67%) |
Aug 05, 2013 | 16.19 | 16.24 | 16.02 | 16.08 | 3,004,413 | -0.18(-1.11%) |
Aug 02, 2013 | 15.80 | 16.33 | 15.75 | 16.26 | 5,003,141 | +0.44(+2.77%) |
Aug 01, 2013 | 15.69 | 16.06 | 15.66 | 15.82 | 7,407,128 | +0.34(+2.19%) |
Jul 31, 2013 | 15.76 | 15.89 | 15.14 | 15.48 | 9,545,643 | -0.21(-1.35%) |
Jul 30, 2013 | 15.57 | 16.02 | 15.38 | 15.69 | 12,322,533 | +0.80(+5.37%) |
Jul 29, 2013 | 14.95 | 15.16 | 14.86 | 14.89 | 10,794,457 | -0.08(-0.50%) |
Jul 26, 2013 | 15.02 | 15.20 | 14.86 | 14.97 | 7,367,200 | -0.13(-0.85%) |
Jul 25, 2013 | 15.38 | 15.41 | 14.77 | 15.10 | 7,824,219 | -0.42(-2.72%) |
Jul 24, 2013 | 15.97 | 16.15 | 15.38 | 15.52 | 6,088,102 | -0.42(-2.60%) |
Jul 23, 2013 | 15.83 | 15.99 | 15.75 | 15.93 | 4,027,066 | +0.16(+1.00%) |
Jul 22, 2013 | 15.85 | 15.78 | 15.52 | 15.78 | 4,000,257 | +0.02(+0.10%) |
Jul 19, 2013 | 15.55 | 15.78 | 15.41 | 15.76 | 3,894,602 | +0.32(+2.05%) |
Jul 18, 2013 | 15.50 | 15.70 | 15.39 | 15.44 | 3,387,558 | -0.06(-0.39%) |
Jul 17, 2013 | 15.58 | 15.61 | 15.16 | 15.50 | 2,733,386 | -0.02(-0.10%) |
Jul 16, 2013 | 15.44 | 15.89 | 15.28 | 15.52 | 5,385,458 | +0.12(+0.78%) |
Jul 15, 2013 | 15.69 | 15.88 | 15.40 | 15.40 | 4,679,342 | -0.26(-1.64%) |
Jul 12, 2013 | 15.62 | 15.85 | 15.53 | 15.66 | 4,544,578 | -0.03(-0.19%) |
Jul 11, 2013 | 15.38 | 16.03 | 15.35 | 15.69 | 9,847,281 | +0.67(+4.47%) |
Jul 10, 2013 | 15.10 | 15.15 | 14.87 | 15.01 | 4,141,990 | -0.08(-0.50%) |
Jul 09, 2013 | 14.74 | 15.21 | 14.57 | 15.09 | 4,562,067 | +0.52(+3.57%) |
Jul 08, 2013 | 15.03 | 15.10 | 14.55 | 14.57 | 4,964,228 | -0.36(-2.43%) |
Jul 05, 2013 | 15.20 | 15.20 | 14.56 | 14.93 | 3,932,700 | -0.13(-0.85%) |
Jul 03, 2013 | 14.83 | 15.19 | 14.78 | 15.06 | 2,891,158 | +0.15(+1.01%) |
Jul 02, 2013 | 15.17 | 15.26 | 14.88 | 14.91 | 5,090,075 | -0.28(-1.81%) |
Jul 01, 2013 | 14.74 | 15.21 | 14.73 | 15.18 | 5,638,469 | +0.53(+3.64%) |
Jun 28, 2013 | 14.95 | 14.97 | 14.64 | 14.65 | 6,143,641 | -0.40(-2.65%) |
Jun 27, 2013 | 14.63 | 15.09 | 14.45 | 15.05 | 6,919,775 | +0.60(+4.16%) |
Jun 26, 2013 | 14.49 | 14.74 | 14.38 | 14.45 | 4,018,707 | +0.12(+0.84%) |
Jun 25, 2013 | 14.45 | 14.63 | 14.06 | 14.33 | 8,081,261 | +0.10(+0.69%) |
Jun 24, 2013 | 14.06 | 14.45 | 13.85 | 14.23 | 9,071,470 | -0.10(-0.68%) |
Jun 21, 2013 | 14.90 | 14.90 | 13.85 | 14.33 | 14,061,994 | -0.42(-2.85%) |
Jun 20, 2013 | 15.48 | 15.51 | 14.66 | 14.75 | 8,321,878 | -0.96(-6.12%) |
Jun 19, 2013 | 16.15 | 16.24 | 15.70 | 15.71 | 5,251,461 | -0.49(-3.02%) |
Jun 18, 2013 | 15.85 | 16.24 | 15.78 | 16.20 | 4,788,395 | +0.38(+2.38%) |
Jun 17, 2013 | 15.78 | 16.02 | 15.65 | 15.82 | 6,756,862 | +0.20(+1.25%) |
Jun 14, 2013 | 15.75 | 16.04 | 15.51 | 15.63 | 6,278,072 | -0.11(-0.72%) |
Jun 13, 2013 | 14.88 | 15.76 | 14.88 | 15.74 | 7,325,241 | +0.80(+5.33%) |
Jun 12, 2013 | 14.86 | 15.19 | 14.68 | 14.94 | 9,183,597 | +0.25(+1.69%) |
Jun 11, 2013 | 14.83 | 15.13 | 14.66 | 14.70 | 5,448,664 | -0.40(-2.64%) |
Jun 10, 2013 | 15.30 | 15.40 | 14.75 | 15.09 | 6,146,169 | -0.10(-0.64%) |
Jun 07, 2013 | 15.23 | 15.59 | 14.96 | 15.19 | 5,729,955 | +0.04(+0.25%) |
Jun 06, 2013 | 15.10 | 15.18 | 14.65 | 15.15 | 7,207,967 | +0.34(+2.28%) |
Jun 05, 2013 | 15.12 | 15.18 | 14.73 | 14.82 | 7,047,530 | -0.23(-1.55%) |
Jun 04, 2013 | 15.63 | 15.94 | 14.99 | 15.05 | 8,834,836 | -0.54(-3.47%) |
Jun 03, 2013 | 15.88 | 15.91 | 15.13 | 15.59 | 9,322,967 | -0.21(-1.33%) |
May 31, 2013 | 15.98 | 16.27 | 15.79 | 15.80 | 5,228,838 | -0.24(-1.50%) |
May 30, 2013 | 16.06 | 16.24 | 15.85 | 16.04 | 7,027,811 | +0.01(+0.05%) |
May 29, 2013 | 16.50 | 16.51 | 16.01 | 16.03 | 6,159,494 | -0.56(-3.40%) |
May 28, 2013 | 16.93 | 17.03 | 16.48 | 16.60 | 4,420,059 | -0.05(-0.27%) |
May 24, 2013 | 16.50 | 16.65 | 16.19 | 16.64 | 3,512,627 | -0.02(-0.14%) |
May 23, 2013 | 16.18 | 16.78 | 15.98 | 16.66 | 6,727,114 | +0.24(+1.46%) |
May 22, 2013 | 16.67 | 17.02 | 16.23 | 16.42 | 10,423,214 | -0.15(-0.91%) |
May 21, 2013 | 16.82 | 17.05 | 16.50 | 16.57 | 9,650,886 | -0.14(-0.81%) |
May 20, 2013 | 17.06 | 17.16 | 16.64 | 16.71 | 5,470,295 | -0.38(-2.24%) |
May 17, 2013 | 16.84 | 17.15 | 16.79 | 17.09 | 4,284,999 | +0.40(+2.39%) |
May 16, 2013 | 16.89 | 17.03 | 16.46 | 16.69 | 5,221,114 | -0.29(-1.73%) |
May 15, 2013 | 16.54 | 17.03 | 16.50 | 16.99 | 6,758,305 | +0.88(+5.46%) |
May 13, 2013 | 16.23 | 16.39 | 16.03 | 16.11 | 3,384,686 | -0.10(-0.60%) |
May 10, 2013 | 15.94 | 16.21 | 15.79 | 16.21 | 5,134,670 | +0.32(+2.03%) |
May 09, 2013 | 16.06 | 16.36 | 15.85 | 15.88 | 8,891,369 | -0.20(-1.26%) |
May 08, 2013 | 16.23 | 16.23 | 15.99 | 16.09 | 5,013,220 | -0.14(-0.83%) |
May 07, 2013 | 16.30 | 16.34 | 15.96 | 16.22 | 7,191,680 | -0.01(-0.05%) |
May 06, 2013 | 16.24 | 16.35 | 16.10 | 16.23 | 7,043,701 | -0.01(-0.05%) |
May 03, 2013 | 15.99 | 16.46 | 15.75 | 16.24 | 9,875,825 | +0.48(+3.05%) |
May 02, 2013 | 15.12 | 15.86 | 15.12 | 15.75 | 8,208,357 | +0.64(+4.23%) |
May 01, 2013 | 14.60 | 15.25 | 14.60 | 15.12 | 11,077,625 | +0.50(+3.45%) |
Apr 30, 2013 | 15.15 | 15.36 | 14.43 | 14.61 | 16,818,594 | -0.74(-4.80%) |
Apr 29, 2013 | 15.57 | 15.72 | 15.34 | 15.35 | 10,217,341 | -0.15(-0.97%) |
Apr 26, 2013 | 15.27 | 15.55 | 15.16 | 15.50 | 6,899,169 | +0.20(+1.33%) |
Apr 25, 2013 | 15.34 | 15.48 | 15.25 | 15.30 | 5,580,061 | +0.03(+0.20%) |
Apr 24, 2013 | 15.12 | 15.39 | 15.00 | 15.27 | 5,452,985 | +0.21(+1.40%) |
Apr 23, 2013 | 14.59 | 15.06 | 14.59 | 15.06 | 6,803,766 | +0.62(+4.27%) |
Apr 22, 2013 | 14.52 | 14.54 | 14.18 | 14.44 | 3,992,695 | -0.05(-0.31%) |
Apr 19, 2013 | 14.18 | 14.58 | 14.12 | 14.48 | 4,335,245 | +0.36(+2.55%) |
Apr 18, 2013 | 14.35 | 14.37 | 13.98 | 14.12 | 5,518,118 | -0.16(-1.11%) |
Apr 17, 2013 | 14.36 | 14.36 | 13.91 | 14.28 | 6,580,823 | -0.25(-1.71%) |
Apr 16, 2013 | 14.25 | 14.57 | 14.13 | 14.53 | 6,725,893 | +0.51(+3.65%) |
Apr 15, 2013 | 14.99 | 15.00 | 13.96 | 14.02 | 9,583,850 | -1.10(-7.26%) |
Apr 12, 2013 | 15.11 | 15.25 | 14.91 | 15.12 | 4,298,308 | -0.04(-0.25%) |
Apr 11, 2013 | 14.92 | 15.22 | 14.89 | 15.15 | 5,531,102 | +0.25(+1.66%) |
Apr 10, 2013 | 14.74 | 14.92 | 14.65 | 14.91 | 4,483,472 | +0.18(+1.23%) |
Apr 09, 2013 | 14.78 | 14.86 | 14.60 | 14.73 | 5,069,967 | -0.01(-0.05%) |
Apr 08, 2013 | 14.47 | 14.76 | 14.36 | 14.73 | 5,869,871 | +0.24(+1.66%) |
Apr 05, 2013 | 14.21 | 14.54 | 13.88 | 14.49 | 5,942,545 | +0.04(+0.26%) |
Apr 04, 2013 | 14.45 | 14.73 | 14.29 | 14.45 | 7,409,732 | +0.02(+0.16%) |
Apr 03, 2013 | 14.71 | 14.84 | 14.25 | 14.43 | 6,037,832 | -0.27(-1.87%) |
Apr 02, 2013 | 14.94 | 15.04 | 14.61 | 14.71 | 3,624,487 | -0.19(-1.26%) |
Apr 01, 2013 | 15.18 | 15.19 | 14.80 | 14.89 | 3,565,128 | -0.27(-1.78%) |
Mar 28, 2013 | 15.37 | 15.39 | 15.07 | 15.16 | 4,835,037 | -0.19(-1.22%) |
Mar 27, 2013 | 15.32 | 15.38 | 15.09 | 15.35 | 3,316,047 | -0.10(-0.68%) |
Mar 26, 2013 | 15.45 | 15.59 | 15.23 | 15.46 | 4,943,308 | +0.07(+0.44%) |
Mar 25, 2013 | 15.49 | 15.68 | 15.25 | 15.39 | 4,397,288 | -0.04(-0.24%) |
Mar 22, 2013 | 15.42 | 15.49 | 15.27 | 15.43 | 3,800,182 | +0.04(+0.29%) |
Mar 21, 2013 | 15.56 | 15.61 | 15.04 | 15.38 | 9,031,389 | -0.30(-1.91%) |
Mar 20, 2013 | 15.38 | 15.77 | 15.38 | 15.68 | 6,173,061 | +0.40(+2.60%) |
Mar 19, 2013 | 15.25 | 15.44 | 15.06 | 15.28 | 5,423,444 | +0.14(+0.94%) |
Mar 18, 2013 | 14.76 | 15.31 | 14.69 | 15.14 | 6,213,908 | +0.19(+1.30%) |
Mar 15, 2013 | 15.16 | 15.27 | 14.92 | 14.95 | 7,506,756 | -0.23(-1.53%) |
Mar 14, 2013 | 15.16 | 15.39 | 15.14 | 15.18 | 6,141,887 | +0.06(+0.40%) |
Mar 13, 2013 | 14.68 | 15.15 | 14.61 | 15.12 | 6,667,802 | +0.47(+3.22%) |
Mar 12, 2013 | 14.86 | 14.89 | 14.52 | 14.65 | 5,206,587 | -0.22(-1.46%) |
Mar 11, 2013 | 15.13 | 15.17 | 14.84 | 14.86 | 6,772,396 | -0.07(-0.45%) |
Mar 08, 2013 | 15.10 | 15.19 | 14.89 | 14.93 | 5,454,644 | -0.02(-0.10%) |
Mar 07, 2013 | 14.95 | 15.16 | 14.78 | 14.95 | 6,336,944 | +0.05(+0.35%) |
Mar 06, 2013 | 15.08 | 15.16 | 14.76 | 14.89 | 5,043,033 | -0.10(-0.65%) |
Mar 05, 2013 | 14.72 | 15.11 | 14.68 | 14.99 | 6,489,963 | +0.38(+2.61%) |
Mar 04, 2013 | 14.30 | 14.61 | 14.26 | 14.61 | 4,351,347 | +0.22(+1.51%) |