Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.21 | 22.62 | 22.01 | 22.60 | 466,703 | +0.45(+2.05%) |
Mar 28, 2014 | 22.09 | 22.40 | 22.09 | 22.15 | 287,118 | +0.02(+0.09%) |
Mar 27, 2014 | 22.09 | 22.21 | 21.89 | 22.13 | 394,903 | -0.02(-0.09%) |
Mar 26, 2014 | 22.80 | 22.84 | 22.15 | 22.15 | 382,621 | -0.55(-2.43%) |
Mar 25, 2014 | 22.46 | 22.70 | 22.38 | 22.70 | 464,359 | +0.35(+1.59%) |
Mar 24, 2014 | 22.54 | 22.62 | 22.21 | 22.34 | 489,989 | -0.20(-0.87%) |
Mar 21, 2014 | 22.21 | 22.72 | 22.17 | 22.54 | 1,712,398 | +0.47(+2.14%) |
Mar 20, 2014 | 22.09 | 22.17 | 21.75 | 22.07 | 350,546 | -0.12(-0.53%) |
Mar 19, 2014 | 22.62 | 22.70 | 22.09 | 22.19 | 569,498 | -0.41(-1.83%) |
Mar 18, 2014 | 22.26 | 22.62 | 22.15 | 22.60 | 978,570 | +0.33(+1.50%) |
Mar 17, 2014 | 22.25 | 22.40 | 22.15 | 22.26 | 573,608 | +0.06(+0.27%) |
Mar 14, 2014 | 22.07 | 22.36 | 21.93 | 22.21 | 583,050 | +0.08(+0.36%) |
Mar 13, 2014 | 22.13 | 22.23 | 21.93 | 22.13 | 536,296 | +0.12(+0.54%) |
Mar 12, 2014 | 22.03 | 22.21 | 21.91 | 22.01 | 502,402 | -0.16(-0.71%) |
Mar 11, 2014 | 22.15 | 22.40 | 22.11 | 22.17 | 662,911 | +0.14(+0.63%) |
Mar 10, 2014 | 22.07 | 22.17 | 21.85 | 22.03 | 738,950 | -0.08(-0.36%) |
Mar 07, 2014 | 22.40 | 22.42 | 21.93 | 22.11 | 744,275 | -0.16(-0.71%) |
Mar 06, 2014 | 22.56 | 22.56 | 22.17 | 22.26 | 2,040,941 | -0.57(-2.50%) |
Mar 05, 2014 | 22.78 | 22.95 | 22.70 | 22.84 | 538,416 | +0.00(+0.00%) |
Mar 04, 2014 | 23.07 | 23.19 | 22.80 | 22.84 | 1,278,686 | -0.04(-0.17%) |
Mar 03, 2014 | 22.64 | 22.90 | 22.46 | 22.88 | 834,254 | +0.12(+0.52%) |
Feb 28, 2014 | 22.40 | 22.83 | 22.30 | 22.76 | 1,403,411 | +0.41(+1.85%) |
Feb 27, 2014 | 22.34 | 22.46 | 22.19 | 22.34 | 336,700 | -0.06(-0.26%) |
Feb 26, 2014 | 22.50 | 22.56 | 22.30 | 22.40 | 487,409 | -0.08(-0.35%) |
Feb 25, 2014 | 22.56 | 22.58 | 22.36 | 22.48 | 398,844 | -0.08(-0.35%) |
Feb 24, 2014 | 22.74 | 22.88 | 22.54 | 22.56 | 460,985 | -0.04(-0.17%) |
Feb 21, 2014 | 22.64 | 22.84 | 22.44 | 22.60 | 573,078 | -0.02(-0.09%) |
Feb 20, 2014 | 22.30 | 22.66 | 22.22 | 22.62 | 632,712 | +0.32(+1.41%) |
Feb 19, 2014 | 22.01 | 22.36 | 22.01 | 22.30 | 683,511 | +0.30(+1.34%) |
Feb 18, 2014 | 22.01 | 22.30 | 21.91 | 22.01 | 815,537 | +0.14(+0.63%) |
Feb 14, 2014 | 21.91 | 21.87 | 21.87 | 21.87 | 837,676 | +0.51(+2.40%) |
Feb 13, 2014 | 21.26 | 21.59 | 21.23 | 21.36 | 621,856 | -0.06(-0.28%) |
Feb 12, 2014 | 21.32 | 21.44 | 21.18 | 21.42 | 510,014 | +0.10(+0.46%) |
Feb 11, 2014 | 21.26 | 21.50 | 21.18 | 21.32 | 543,545 | +0.12(+0.56%) |
Feb 10, 2014 | 21.20 | 21.34 | 20.92 | 21.20 | 431,480 | -0.02(-0.09%) |
Feb 07, 2014 | 21.22 | 21.59 | 21.18 | 21.22 | 1,064,173 | +0.02(+0.09%) |
Feb 06, 2014 | 20.94 | 21.22 | 20.92 | 21.20 | 451,761 | +0.36(+1.75%) |
Feb 05, 2014 | 20.89 | 20.89 | 20.62 | 20.84 | 375,725 | -0.10(-0.47%) |
Feb 04, 2014 | 20.54 | 21.05 | 20.43 | 20.93 | 483,147 | +0.45(+2.20%) |
Feb 03, 2014 | 20.97 | 20.99 | 20.35 | 20.48 | 662,097 | -0.55(-2.60%) |
Jan 31, 2014 | 20.74 | 21.17 | 20.72 | 21.03 | 638,587 | +0.00(+0.00%) |
Jan 30, 2014 | 20.54 | 21.07 | 20.46 | 21.03 | 500,566 | +0.59(+2.87%) |
Jan 29, 2014 | 20.48 | 20.58 | 20.25 | 20.44 | 476,129 | -0.18(-0.85%) |
Jan 28, 2014 | 20.39 | 20.70 | 20.31 | 20.62 | 552,736 | +0.22(+1.05%) |
Jan 27, 2014 | 20.72 | 20.84 | 20.37 | 20.41 | 348,094 | -0.33(-1.60%) |
Jan 24, 2014 | 20.95 | 20.99 | 20.57 | 20.74 | 445,785 | -0.23(-1.12%) |
Jan 23, 2014 | 20.95 | 21.07 | 20.78 | 20.97 | 432,051 | +0.00(+0.00%) |
Jan 22, 2014 | 20.78 | 21.05 | 20.78 | 20.97 | 563,751 | +0.27(+1.32%) |
Jan 21, 2014 | 20.70 | 20.89 | 20.62 | 20.70 | 940,625 | +0.14(+0.67%) |
Jan 17, 2014 | 20.70 | 20.56 | 20.56 | 20.56 | 265,838 | -0.08(-0.38%) |
Jan 16, 2014 | 20.64 | 20.72 | 20.49 | 20.64 | 297,293 | +0.06(+0.29%) |
Jan 15, 2014 | 20.48 | 20.65 | 20.38 | 20.58 | 1,161,825 | +0.10(+0.48%) |
Jan 14, 2014 | 20.48 | 20.65 | 20.44 | 20.48 | 436,736 | +0.06(+0.29%) |
Jan 13, 2014 | 20.72 | 20.76 | 20.25 | 20.43 | 639,629 | -0.29(-1.42%) |
Jan 10, 2014 | 20.89 | 21.03 | 20.60 | 20.72 | 985,280 | -0.12(-0.56%) |
Jan 09, 2014 | 20.91 | 20.91 | 20.54 | 20.84 | 686,805 | +0.06(+0.28%) |
Jan 08, 2014 | 20.76 | 20.97 | 20.56 | 20.78 | 792,444 | -0.04(-0.19%) |
Jan 07, 2014 | 20.70 | 20.97 | 20.68 | 20.82 | 1,329,294 | +0.16(+0.76%) |
Jan 06, 2014 | 20.50 | 20.89 | 20.43 | 20.66 | 1,453,709 | +0.18(+0.86%) |
Jan 03, 2014 | 19.98 | 20.48 | 19.98 | 20.48 | 1,770,848 | +0.59(+2.95%) |
Jan 02, 2014 | 20.09 | 20.16 | 19.76 | 19.90 | 804,821 | -0.25(-1.26%) |
Dec 31, 2013 | 20.03 | 20.15 | 20.15 | 20.15 | 1,099,489 | +0.20(+0.98%) |
Dec 30, 2013 | 20.05 | 20.19 | 19.94 | 19.96 | 611,617 | -0.04(-0.20%) |
Dec 27, 2013 | 20.17 | 20.17 | 19.88 | 20.00 | 765,424 | -0.08(-0.39%) |
Dec 26, 2013 | 20.19 | 20.44 | 20.01 | 20.07 | 418,817 | -0.02(-0.10%) |
Dec 24, 2013 | 20.21 | 20.35 | 20.01 | 20.09 | 273,490 | -0.06(-0.29%) |
Dec 23, 2013 | 20.33 | 20.50 | 20.12 | 20.15 | 718,383 | -0.12(-0.58%) |
Dec 20, 2013 | 20.15 | 20.41 | 20.09 | 20.27 | 1,091,407 | +0.23(+1.17%) |
Dec 19, 2013 | 20.23 | 20.35 | 19.98 | 20.03 | 1,006,800 | -0.22(-1.06%) |
Dec 18, 2013 | 19.94 | 20.48 | 19.78 | 20.25 | 877,864 | +0.29(+1.47%) |
Dec 17, 2013 | 19.84 | 20.00 | 19.68 | 19.96 | 426,579 | +0.18(+0.89%) |
Dec 16, 2013 | 19.76 | 20.00 | 19.60 | 19.78 | 561,550 | +0.12(+0.60%) |
Dec 13, 2013 | 19.74 | 20.03 | 19.60 | 19.66 | 334,166 | -0.08(-0.40%) |
Dec 12, 2013 | 19.53 | 19.88 | 19.51 | 19.74 | 368,328 | +0.18(+0.90%) |
Dec 11, 2013 | 20.37 | 20.37 | 19.45 | 19.56 | 986,102 | -0.78(-3.85%) |
Dec 10, 2013 | 20.39 | 20.62 | 20.29 | 20.35 | 1,219,550 | -0.02(-0.10%) |
Dec 09, 2013 | 20.62 | 20.62 | 20.31 | 20.37 | 1,065,123 | -0.18(-0.86%) |
Dec 06, 2013 | 20.56 | 20.76 | 20.43 | 20.54 | 798,704 | +0.22(+1.06%) |
Dec 05, 2013 | 20.46 | 20.54 | 20.33 | 20.33 | 954,883 | -0.12(-0.57%) |
Dec 04, 2013 | 20.54 | 20.78 | 20.14 | 20.44 | 579,017 | -0.21(-1.00%) |
Dec 03, 2013 | 20.65 | 20.81 | 20.59 | 20.65 | 511,042 | -0.10(-0.47%) |
Dec 02, 2013 | 20.81 | 21.27 | 20.59 | 20.75 | 396,870 | -0.12(-0.56%) |
Nov 29, 2013 | 21.04 | 21.12 | 20.81 | 20.86 | 251,418 | -0.06(-0.28%) |
Nov 27, 2013 | 20.71 | 20.92 | 20.65 | 20.92 | 301,952 | +0.19(+0.94%) |
Nov 26, 2013 | 20.79 | 20.90 | 20.67 | 20.73 | 734,689 | -0.08(-0.37%) |
Nov 25, 2013 | 20.96 | 21.02 | 20.79 | 20.81 | 364,920 | -0.16(-0.74%) |
Nov 22, 2013 | 21.18 | 21.22 | 20.86 | 20.96 | 558,668 | -0.16(-0.74%) |
Nov 21, 2013 | 20.98 | 21.23 | 20.85 | 21.12 | 366,623 | +0.21(+1.03%) |
Nov 20, 2013 | 21.00 | 21.23 | 20.83 | 20.90 | 443,240 | -0.08(-0.37%) |
Nov 19, 2013 | 21.00 | 21.14 | 20.81 | 20.98 | 756,332 | -0.04(-0.19%) |
Nov 18, 2013 | 21.06 | 21.22 | 20.86 | 21.02 | 396,228 | -0.04(-0.19%) |
Nov 15, 2013 | 20.88 | 21.06 | 20.69 | 21.06 | 269,262 | +0.14(+0.65%) |
Nov 14, 2013 | 20.75 | 21.00 | 20.61 | 20.92 | 353,131 | +0.23(+1.13%) |
Nov 13, 2013 | 20.51 | 20.73 | 20.36 | 20.69 | 281,861 | +0.10(+0.47%) |
Nov 12, 2013 | 20.65 | 20.85 | 20.30 | 20.59 | 252,654 | -0.14(-0.66%) |
Nov 11, 2013 | 20.57 | 20.85 | 20.44 | 20.73 | 328,724 | +0.18(+0.85%) |
Nov 08, 2013 | 20.86 | 20.90 | 20.28 | 20.55 | 791,094 | -0.35(-1.68%) |
Nov 07, 2013 | 21.57 | 21.57 | 20.71 | 20.90 | 964,773 | -0.64(-2.98%) |
Nov 06, 2013 | 22.01 | 22.13 | 21.55 | 21.55 | 593,005 | -0.35(-1.60%) |
Nov 05, 2013 | 22.15 | 22.19 | 21.88 | 21.90 | 610,542 | -0.41(-1.83%) |
Nov 04, 2013 | 21.98 | 22.31 | 21.74 | 22.31 | 885,789 | +0.45(+2.05%) |
Nov 01, 2013 | 22.05 | 22.13 | 21.64 | 21.86 | 857,545 | -0.21(-0.97%) |
Oct 31, 2013 | 21.55 | 22.25 | 21.29 | 22.07 | 902,984 | +0.60(+2.81%) |
Oct 30, 2013 | 21.62 | 21.66 | 21.45 | 21.47 | 793,552 | -0.16(-0.72%) |
Oct 29, 2013 | 21.92 | 21.94 | 21.48 | 21.62 | 890,786 | -0.29(-1.33%) |
Oct 28, 2013 | 22.21 | 22.21 | 21.80 | 21.92 | 653,158 | -0.27(-1.23%) |
Oct 25, 2013 | 22.01 | 22.25 | 21.88 | 22.19 | 1,398,874 | +0.27(+1.24%) |
Oct 24, 2013 | 21.78 | 22.01 | 21.59 | 21.92 | 1,638,116 | +0.14(+0.63%) |
Oct 23, 2013 | 21.74 | 21.84 | 21.64 | 21.78 | 594,623 | -0.02(-0.09%) |
Oct 22, 2013 | 21.88 | 21.98 | 21.57 | 21.80 | 686,650 | +0.04(+0.18%) |
Oct 21, 2013 | 21.76 | 21.84 | 21.57 | 21.76 | 774,576 | -0.04(-0.18%) |
Oct 18, 2013 | 21.80 | 21.96 | 21.57 | 21.80 | 1,211,109 | +0.21(+0.99%) |
Oct 17, 2013 | 21.35 | 21.68 | 21.18 | 21.59 | 1,225,551 | +0.19(+0.91%) |
Oct 16, 2013 | 21.41 | 21.59 | 21.33 | 21.39 | 509,833 | +0.08(+0.37%) |
Oct 15, 2013 | 21.27 | 21.57 | 21.18 | 21.31 | 710,405 | -0.06(-0.27%) |
Oct 14, 2013 | 20.98 | 21.37 | 20.94 | 21.37 | 627,463 | +0.21(+1.01%) |
Oct 11, 2013 | 20.75 | 21.16 | 20.65 | 21.16 | 703,403 | +0.25(+1.21%) |
Oct 10, 2013 | 20.67 | 21.00 | 20.61 | 20.90 | 773,367 | +0.43(+2.09%) |
Oct 09, 2013 | 20.40 | 20.51 | 20.26 | 20.48 | 885,078 | +0.08(+0.38%) |
Oct 08, 2013 | 20.46 | 20.67 | 20.28 | 20.40 | 655,772 | -0.12(-0.57%) |
Oct 07, 2013 | 20.36 | 20.67 | 20.26 | 20.51 | 584,638 | +0.02(+0.10%) |
Oct 04, 2013 | 20.28 | 20.65 | 20.22 | 20.49 | 727,090 | +0.18(+0.86%) |
Oct 03, 2013 | 20.55 | 20.77 | 20.16 | 20.32 | 1,753,136 | -0.25(-1.23%) |
Oct 02, 2013 | 20.24 | 20.57 | 19.97 | 20.57 | 779,678 | +0.23(+1.15%) |
Oct 01, 2013 | 19.99 | 20.59 | 19.66 | 20.34 | 648,755 | +0.29(+1.46%) |
Sep 30, 2013 | 20.14 | 20.32 | 19.83 | 20.05 | 801,653 | -0.25(-1.25%) |
Sep 27, 2013 | 19.91 | 20.35 | 19.89 | 20.30 | 495,355 | +0.29(+1.46%) |
Sep 26, 2013 | 19.99 | 20.14 | 19.95 | 20.01 | 668,326 | +0.00(+0.00%) |
Sep 25, 2013 | 20.09 | 20.20 | 19.90 | 20.01 | 674,993 | -0.12(-0.58%) |
Sep 24, 2013 | 20.18 | 20.36 | 20.01 | 20.12 | 846,217 | -0.10(-0.48%) |
Sep 23, 2013 | 20.32 | 20.65 | 20.18 | 20.22 | 522,744 | -0.19(-0.95%) |
Sep 20, 2013 | 20.73 | 20.75 | 20.36 | 20.42 | 1,409,810 | -0.33(-1.60%) |
Sep 19, 2013 | 20.61 | 20.89 | 20.57 | 20.75 | 866,227 | +0.14(+0.66%) |
Sep 18, 2013 | 19.83 | 20.63 | 19.36 | 20.61 | 1,424,167 | +0.74(+3.73%) |
Sep 17, 2013 | 19.99 | 20.22 | 19.81 | 19.87 | 627,815 | -0.19(-0.97%) |
Sep 16, 2013 | 20.22 | 20.28 | 19.90 | 20.07 | 433,938 | +0.14(+0.68%) |
Sep 13, 2013 | 19.75 | 20.01 | 19.73 | 19.93 | 471,532 | +0.18(+0.89%) |
Sep 12, 2013 | 19.87 | 19.95 | 19.70 | 19.75 | 548,754 | -0.10(-0.49%) |
Sep 11, 2013 | 19.73 | 19.87 | 19.62 | 19.85 | 686,328 | +0.02(+0.10%) |
Sep 10, 2013 | 19.68 | 19.89 | 19.46 | 19.83 | 997,799 | +0.19(+0.99%) |
Sep 09, 2013 | 19.38 | 19.70 | 19.09 | 19.64 | 686,984 | +0.33(+1.71%) |
Sep 06, 2013 | 19.09 | 19.44 | 19.05 | 19.31 | 1,018,564 | +0.35(+1.85%) |
Sep 05, 2013 | 19.23 | 19.27 | 18.92 | 18.96 | 545,540 | -0.27(-1.42%) |
Sep 04, 2013 | 19.21 | 19.36 | 19.11 | 19.23 | 748,646 | -0.02(-0.10%) |
Sep 03, 2013 | 19.54 | 19.62 | 19.04 | 19.25 | 1,262,213 | -0.10(-0.50%) |
Aug 30, 2013 | 19.68 | 19.85 | 19.25 | 19.35 | 4,016,253 | -0.33(-1.68%) |
Aug 29, 2013 | 19.70 | 19.81 | 19.61 | 19.68 | 1,181,547 | -0.06(-0.30%) |
Aug 28, 2013 | 19.77 | 19.85 | 19.52 | 19.73 | 1,041,744 | +0.00(+0.00%) |
Aug 27, 2013 | 19.66 | 19.87 | 19.50 | 19.73 | 513,809 | -0.02(-0.10%) |
Aug 26, 2013 | 19.89 | 19.93 | 19.62 | 19.75 | 578,333 | -0.02(-0.10%) |
Aug 23, 2013 | 19.50 | 19.89 | 19.40 | 19.77 | 943,759 | +0.33(+1.70%) |
Aug 22, 2013 | 19.33 | 19.58 | 19.19 | 19.44 | 518,410 | +0.12(+0.60%) |
Aug 21, 2013 | 19.35 | 19.60 | 19.09 | 19.33 | 834,772 | -0.12(-0.60%) |
Aug 20, 2013 | 18.86 | 19.50 | 18.86 | 19.44 | 1,029,843 | +0.53(+2.78%) |
Aug 19, 2013 | 19.33 | 19.36 | 18.68 | 18.92 | 980,296 | -0.49(-2.51%) |
Aug 16, 2013 | 19.05 | 19.44 | 18.96 | 19.40 | 1,087,345 | +0.25(+1.32%) |
Aug 15, 2013 | 19.54 | 19.58 | 19.03 | 19.15 | 826,216 | -0.66(-3.34%) |
Aug 14, 2013 | 19.85 | 20.12 | 19.75 | 19.81 | 888,649 | +0.00(+0.00%) |
Aug 13, 2013 | 20.46 | 20.46 | 19.75 | 19.81 | 926,599 | -0.72(-3.51%) |
Aug 12, 2013 | 20.36 | 20.55 | 19.38 | 20.53 | 858,685 | +0.06(+0.29%) |
Aug 09, 2013 | 20.07 | 20.49 | 20.03 | 20.48 | 2,252,869 | +0.39(+1.94%) |
Aug 08, 2013 | 20.05 | 20.18 | 19.73 | 20.09 | 1,057,576 | +0.18(+0.88%) |
Aug 07, 2013 | 20.22 | 20.26 | 19.79 | 19.91 | 1,056,025 | -0.38(-1.87%) |
Aug 06, 2013 | 19.86 | 20.29 | 19.84 | 20.29 | 1,714,873 | +0.33(+1.65%) |
Aug 05, 2013 | 19.55 | 19.96 | 19.44 | 19.96 | 1,064,514 | +0.45(+2.29%) |
Aug 02, 2013 | 19.73 | 19.79 | 19.49 | 19.51 | 1,577,986 | -0.16(-0.79%) |
Aug 01, 2013 | 19.96 | 20.04 | 19.63 | 19.67 | 1,592,181 | -0.21(-1.07%) |
Jul 31, 2013 | 20.13 | 20.29 | 19.79 | 19.88 | 19,903,800 | -0.06(-0.29%) |
Jul 30, 2013 | 20.33 | 20.54 | 19.79 | 19.94 | 2,632,874 | -0.58(-2.84%) |
Jul 29, 2013 | 20.66 | 20.85 | 20.50 | 20.52 | 173,511 | -0.14(-0.66%) |
Jul 26, 2013 | 20.45 | 20.66 | 20.33 | 20.66 | 215,681 | +0.04(+0.19%) |
Jul 25, 2013 | 20.25 | 20.71 | 20.21 | 20.62 | 371,398 | +0.27(+1.33%) |
Jul 24, 2013 | 21.03 | 21.09 | 20.31 | 20.35 | 411,454 | -0.60(-2.87%) |
Jul 23, 2013 | 20.95 | 21.05 | 20.81 | 20.95 | 313,299 | +0.00(+0.00%) |
Jul 22, 2013 | 20.87 | 21.05 | 20.77 | 20.95 | 384,268 | +0.12(+0.56%) |
Jul 19, 2013 | 20.97 | 21.01 | 20.76 | 20.83 | 296,208 | -0.14(-0.65%) |
Jul 18, 2013 | 20.52 | 21.08 | 20.52 | 20.97 | 700,494 | +0.43(+2.08%) |
Jul 17, 2013 | 20.45 | 20.64 | 20.37 | 20.54 | 248,553 | +0.12(+0.57%) |
Jul 16, 2013 | 20.83 | 21.01 | 20.43 | 20.43 | 520,401 | -0.47(-2.23%) |
Jul 15, 2013 | 20.77 | 20.96 | 20.66 | 20.89 | 421,069 | +0.12(+0.56%) |
Jul 12, 2013 | 20.76 | 20.85 | 20.48 | 20.77 | 408,323 | -0.06(-0.28%) |
Jul 11, 2013 | 20.46 | 20.83 | 20.37 | 20.83 | 933,795 | +0.60(+2.97%) |
Jul 10, 2013 | 20.02 | 20.27 | 19.90 | 20.23 | 804,577 | +0.21(+1.07%) |
Jul 09, 2013 | 19.98 | 20.15 | 19.92 | 20.02 | 456,378 | +0.10(+0.49%) |
Jul 08, 2013 | 19.88 | 20.08 | 19.88 | 19.92 | 426,206 | +0.04(+0.20%) |
Jul 05, 2013 | 20.08 | 20.10 | 19.63 | 19.88 | 488,454 | +0.08(+0.39%) |
Jul 03, 2013 | 20.00 | 20.02 | 19.77 | 19.80 | 300,846 | -0.19(-0.97%) |
Jul 02, 2013 | 19.71 | 20.02 | 19.71 | 20.00 | 481,087 | +0.25(+1.28%) |
Jul 01, 2013 | 19.65 | 19.80 | 19.59 | 19.75 | 384,916 | +0.16(+0.79%) |
Jun 28, 2013 | 19.55 | 19.73 | 19.48 | 19.59 | 687,000 | -0.06(-0.30%) |
Jun 27, 2013 | 19.28 | 19.77 | 19.28 | 19.65 | 709,137 | +0.47(+2.43%) |
Jun 26, 2013 | 19.13 | 19.32 | 19.13 | 19.18 | 390,536 | +0.17(+0.92%) |
Jun 25, 2013 | 18.70 | 19.09 | 18.58 | 19.01 | 529,776 | +0.47(+2.51%) |
Jun 24, 2013 | 18.58 | 18.85 | 18.37 | 18.54 | 720,131 | -0.23(-1.24%) |
Jun 21, 2013 | 18.78 | 18.89 | 18.52 | 18.78 | 728,856 | +0.16(+0.83%) |
Jun 20, 2013 | 18.93 | 18.97 | 18.51 | 18.62 | 643,089 | -0.58(-3.03%) |
Jun 19, 2013 | 19.49 | 19.55 | 19.01 | 19.20 | 590,696 | -0.25(-1.30%) |
Jun 18, 2013 | 19.09 | 19.49 | 18.97 | 19.46 | 610,081 | +0.43(+2.24%) |
Jun 17, 2013 | 18.87 | 19.15 | 18.76 | 19.03 | 608,752 | +0.33(+1.76%) |
Jun 14, 2013 | 18.49 | 18.87 | 18.31 | 18.70 | 317,476 | +0.14(+0.73%) |
Jun 13, 2013 | 18.16 | 18.66 | 18.04 | 18.56 | 326,422 | +0.37(+2.03%) |
Jun 12, 2013 | 18.52 | 18.52 | 18.16 | 18.20 | 550,688 | -0.23(-1.26%) |
Jun 11, 2013 | 18.51 | 18.54 | 18.20 | 18.43 | 540,210 | -0.19(-1.04%) |
Jun 10, 2013 | 18.78 | 18.83 | 18.54 | 18.62 | 357,405 | -0.10(-0.52%) |
Jun 07, 2013 | 19.13 | 19.15 | 18.58 | 18.72 | 409,625 | -0.27(-1.43%) |
Jun 06, 2013 | 18.99 | 19.13 | 18.70 | 18.99 | 509,061 | -0.06(-0.31%) |
Jun 05, 2013 | 19.24 | 19.42 | 18.99 | 19.05 | 244,282 | -0.27(-1.41%) |
Jun 04, 2013 | 20.00 | 20.17 | 19.30 | 19.32 | 768,940 | -0.70(-3.49%) |
Jun 03, 2013 | 20.10 | 20.33 | 19.73 | 20.02 | 500,500 | +0.00(+0.00%) |
May 31, 2013 | 20.15 | 20.35 | 19.84 | 20.02 | 638,189 | -0.21(-1.05%) |
May 30, 2013 | 20.25 | 20.45 | 20.04 | 20.23 | 524,926 | -0.02(-0.10%) |
May 29, 2013 | 20.25 | 20.39 | 19.88 | 20.25 | 804,200 | -0.16(-0.76%) |
May 28, 2013 | 20.74 | 20.93 | 20.23 | 20.41 | 306,563 | +0.02(+0.10%) |
May 24, 2013 | 20.39 | 20.45 | 20.17 | 20.39 | 202,779 | -0.04(-0.19%) |
May 23, 2013 | 20.52 | 20.58 | 20.15 | 20.43 | 246,382 | -0.29(-1.40%) |
May 22, 2013 | 21.36 | 21.59 | 20.62 | 20.72 | 246,364 | -0.62(-2.91%) |
May 21, 2013 | 21.47 | 21.55 | 21.26 | 21.34 | 265,409 | -0.08(-0.36%) |
May 20, 2013 | 21.41 | 21.49 | 21.32 | 21.41 | 237,585 | -0.08(-0.36%) |
May 17, 2013 | 21.38 | 21.51 | 21.38 | 21.49 | 248,052 | +0.23(+1.09%) |
May 16, 2013 | 21.55 | 21.69 | 21.14 | 21.26 | 322,691 | -0.41(-1.88%) |
May 15, 2013 | 21.24 | 21.67 | 21.22 | 21.67 | 284,979 | +0.63(+3.00%) |
May 13, 2013 | 20.96 | 21.09 | 20.88 | 21.04 | 363,554 | -0.02(-0.09%) |
May 10, 2013 | 21.09 | 21.23 | 20.88 | 21.06 | 300,719 | -0.08(-0.37%) |
May 09, 2013 | 21.65 | 21.73 | 21.08 | 21.13 | 426,501 | -0.66(-3.01%) |
May 08, 2013 | 21.69 | 21.79 | 21.52 | 21.79 | 513,427 | +0.12(+0.53%) |
May 07, 2013 | 21.48 | 21.79 | 21.38 | 21.67 | 184,610 | +0.15(+0.72%) |
May 06, 2013 | 21.38 | 21.56 | 21.29 | 21.52 | 243,033 | +0.12(+0.54%) |
May 03, 2013 | 21.40 | 21.52 | 21.17 | 21.40 | 280,718 | +0.23(+1.09%) |
May 02, 2013 | 20.94 | 21.40 | 20.86 | 21.17 | 358,551 | +0.25(+1.20%) |
May 01, 2013 | 21.04 | 21.29 | 20.90 | 20.92 | 881,751 | -0.17(-0.82%) |
Apr 30, 2013 | 21.08 | 21.31 | 21.00 | 21.09 | 1,249,419 | -0.08(-0.37%) |
Apr 29, 2013 | 21.04 | 21.25 | 21.02 | 21.17 | 337,508 | +0.14(+0.64%) |
Apr 26, 2013 | 21.00 | 21.11 | 21.02 | 21.04 | 537,067 | -0.04(-0.18%) |
Apr 25, 2013 | 21.04 | 21.31 | 20.90 | 21.08 | 390,785 | +0.04(+0.18%) |
Apr 24, 2013 | 20.69 | 21.04 | 20.63 | 21.04 | 386,244 | +0.27(+1.30%) |
Apr 23, 2013 | 20.67 | 20.79 | 20.52 | 20.77 | 371,061 | +0.25(+1.22%) |
Apr 22, 2013 | 20.69 | 20.71 | 20.30 | 20.52 | 417,342 | -0.12(-0.56%) |
Apr 19, 2013 | 20.05 | 20.63 | 20.03 | 20.63 | 647,704 | +0.58(+2.89%) |
Apr 18, 2013 | 20.07 | 20.15 | 19.78 | 20.05 | 484,104 | -0.04(-0.19%) |
Apr 17, 2013 | 20.21 | 20.23 | 19.67 | 20.09 | 554,990 | -0.17(-0.86%) |
Apr 16, 2013 | 20.13 | 20.50 | 20.09 | 20.26 | 701,399 | +0.23(+1.16%) |
Apr 15, 2013 | 20.44 | 20.57 | 20.01 | 20.03 | 1,081,136 | -0.60(-2.90%) |
Apr 12, 2013 | 20.90 | 21.00 | 20.38 | 20.63 | 1,440,270 | -0.35(-1.66%) |
Apr 11, 2013 | 20.73 | 21.15 | 20.69 | 20.98 | 698,428 | +0.31(+1.50%) |
Apr 10, 2013 | 20.79 | 20.86 | 20.59 | 20.67 | 716,508 | -0.02(-0.09%) |
Apr 09, 2013 | 20.53 | 20.86 | 20.50 | 20.69 | 6,526,149 | +0.02(+0.09%) |
Apr 08, 2013 | 20.52 | 20.67 | 20.36 | 20.67 | 385,519 | +0.21(+1.04%) |
Apr 05, 2013 | 20.09 | 20.48 | 20.09 | 20.46 | 396,087 | +0.14(+0.67%) |
Apr 04, 2013 | 20.23 | 20.38 | 20.15 | 20.32 | 515,177 | +0.04(+0.19%) |
Apr 03, 2013 | 20.52 | 20.67 | 20.23 | 20.28 | 214,134 | -0.15(-0.76%) |
Apr 02, 2013 | 20.59 | 20.74 | 20.40 | 20.44 | 318,042 | -0.02(-0.09%) |