Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.10 | 21.34 | 20.69 | 21.28 | 2,855,407 | +0.09(+0.42%) |
Apr 29, 2014 | 21.23 | 21.47 | 21.16 | 21.19 | 2,046,185 | +0.10(+0.47%) |
Apr 28, 2014 | 21.15 | 21.33 | 20.94 | 21.09 | 3,203,892 | +0.06(+0.29%) |
Apr 25, 2014 | 21.58 | 21.59 | 20.95 | 21.03 | 2,768,305 | -0.57(-2.64%) |
Apr 24, 2014 | 21.94 | 22.18 | 21.49 | 21.60 | 3,483,522 | -0.19(-0.87%) |
Apr 23, 2014 | 21.27 | 21.86 | 21.20 | 21.79 | 5,877,508 | +0.58(+2.73%) |
Apr 22, 2014 | 21.02 | 21.39 | 20.86 | 21.21 | 4,359,193 | +0.18(+0.86%) |
Apr 21, 2014 | 20.27 | 21.06 | 20.12 | 21.03 | 4,855,110 | +0.76(+3.75%) |
Apr 17, 2014 | 19.36 | 20.27 | 20.27 | 20.27 | 4,280,400 | +0.91(+4.70%) |
Apr 16, 2014 | 19.26 | 19.43 | 19.22 | 19.36 | 2,182,828 | +0.23(+1.20%) |
Apr 15, 2014 | 18.92 | 19.31 | 18.77 | 19.13 | 2,913,882 | +0.23(+1.22%) |
Apr 14, 2014 | 18.97 | 19.06 | 18.68 | 18.90 | 2,971,016 | +0.09(+0.48%) |
Apr 11, 2014 | 18.91 | 19.08 | 18.71 | 18.81 | 2,178,111 | -0.15(-0.79%) |
Apr 10, 2014 | 19.27 | 19.31 | 18.77 | 18.96 | 2,264,995 | -0.31(-1.61%) |
Apr 09, 2014 | 19.25 | 19.35 | 19.03 | 19.27 | 2,304,994 | +0.06(+0.31%) |
Apr 08, 2014 | 19.04 | 19.39 | 18.89 | 19.21 | 3,347,165 | +0.25(+1.32%) |
Apr 07, 2014 | 19.32 | 19.46 | 18.85 | 18.96 | 3,788,586 | -0.43(-2.22%) |
Apr 04, 2014 | 19.86 | 19.90 | 19.28 | 19.39 | 3,386,085 | -0.30(-1.52%) |
Apr 03, 2014 | 19.00 | 19.82 | 18.94 | 19.69 | 6,884,395 | +0.70(+3.69%) |
Apr 02, 2014 | 18.38 | 19.05 | 18.30 | 18.99 | 4,898,473 | +0.71(+3.88%) |
Apr 01, 2014 | 18.14 | 18.48 | 17.97 | 18.28 | 3,680,358 | +0.25(+1.39%) |
Mar 31, 2014 | 17.98 | 18.14 | 17.77 | 18.03 | 1,969,982 | +0.18(+1.01%) |
Mar 28, 2014 | 17.87 | 18.04 | 17.75 | 17.85 | 2,222,676 | +0.10(+0.56%) |
Mar 27, 2014 | 17.53 | 17.90 | 17.34 | 17.75 | 3,504,683 | +0.14(+0.80%) |
Mar 26, 2014 | 17.75 | 18.02 | 17.50 | 17.61 | 4,458,772 | -0.49(-2.71%) |
Mar 25, 2014 | 18.63 | 18.81 | 18.08 | 18.10 | 4,148,670 | -0.46(-2.48%) |
Mar 24, 2014 | 18.58 | 19.03 | 18.41 | 18.56 | 3,278,404 | -0.02(-0.11%) |
Mar 21, 2014 | 18.57 | 18.71 | 18.14 | 18.58 | 38,205,704 | +0.16(+0.87%) |
Mar 20, 2014 | 18.01 | 18.52 | 17.68 | 18.42 | 3,101,961 | +0.19(+1.04%) |
Mar 19, 2014 | 18.21 | 18.30 | 17.93 | 18.23 | 3,798,481 | +0.05(+0.28%) |
Mar 18, 2014 | 17.68 | 18.27 | 17.62 | 18.18 | 4,103,830 | +0.51(+2.89%) |
Mar 17, 2014 | 17.50 | 17.72 | 16.80 | 17.67 | 6,390,395 | +0.08(+0.45%) |
Mar 14, 2014 | 17.62 | 17.84 | 17.47 | 17.59 | 1,719,241 | -0.02(-0.11%) |
Mar 13, 2014 | 17.54 | 17.74 | 17.35 | 17.61 | 2,560,134 | +0.13(+0.74%) |
Mar 12, 2014 | 17.49 | 17.75 | 17.29 | 17.48 | 4,395,008 | -0.14(-0.79%) |
Mar 11, 2014 | 17.89 | 18.22 | 17.47 | 17.62 | 2,633,051 | -0.43(-2.38%) |
Mar 10, 2014 | 18.01 | 18.10 | 17.70 | 18.05 | 2,722,749 | -0.08(-0.44%) |
Mar 07, 2014 | 18.25 | 18.29 | 17.98 | 18.13 | 3,517,822 | -0.08(-0.44%) |
Mar 06, 2014 | 18.07 | 18.38 | 17.84 | 18.21 | 2,892,735 | +0.14(+0.77%) |
Mar 05, 2014 | 17.62 | 18.19 | 17.61 | 18.07 | 3,947,559 | +0.33(+1.86%) |
Mar 04, 2014 | 17.64 | 17.77 | 17.46 | 17.74 | 2,134,231 | +0.27(+1.55%) |
Mar 03, 2014 | 17.43 | 18.01 | 17.41 | 17.47 | 2,865,354 | -0.15(-0.85%) |
Feb 28, 2014 | 17.16 | 17.83 | 17.05 | 17.62 | 4,609,570 | +0.45(+2.62%) |
Feb 27, 2014 | 17.58 | 18.18 | 17.00 | 17.17 | 6,158,060 | -0.37(-2.11%) |
Feb 26, 2014 | 17.67 | 17.67 | 16.98 | 17.54 | 5,303,424 | -0.27(-1.52%) |
Feb 25, 2014 | 18.38 | 18.38 | 17.73 | 17.81 | 2,815,900 | -0.64(-3.47%) |
Feb 24, 2014 | 18.00 | 18.55 | 17.94 | 18.45 | 3,166,709 | +0.50(+2.79%) |
Feb 21, 2014 | 17.56 | 18.12 | 17.39 | 17.95 | 2,444,860 | +0.46(+2.63%) |
Feb 20, 2014 | 17.65 | 17.75 | 17.23 | 17.49 | 2,801,026 | -0.18(-1.02%) |
Feb 19, 2014 | 17.29 | 17.85 | 17.17 | 17.67 | 4,644,074 | +0.34(+1.96%) |
Feb 18, 2014 | 17.43 | 17.76 | 17.09 | 17.33 | 3,196,633 | -0.13(-0.74%) |
Feb 14, 2014 | 17.46 | 17.46 | 17.46 | 17.46 | 3,155,300 | -0.01(-0.06%) |
Feb 13, 2014 | 17.05 | 17.49 | 17.01 | 17.47 | 3,711,535 | +0.36(+2.10%) |
Feb 12, 2014 | 17.02 | 17.25 | 16.92 | 17.11 | 5,259,808 | +0.08(+0.47%) |
Feb 11, 2014 | 17.50 | 17.55 | 16.92 | 17.03 | 16,150,548 | -1.89(-9.99%) |
Feb 10, 2014 | 19.15 | 19.20 | 18.80 | 18.92 | 1,758,766 | -0.29(-1.51%) |
Feb 07, 2014 | 19.66 | 19.70 | 19.13 | 19.21 | 1,792,456 | -0.38(-1.94%) |
Feb 06, 2014 | 19.05 | 19.75 | 19.03 | 19.59 | 1,974,369 | +0.56(+2.94%) |
Feb 05, 2014 | 19.37 | 19.41 | 18.77 | 19.03 | 3,463,143 | -0.25(-1.30%) |
Feb 04, 2014 | 18.95 | 19.41 | 18.81 | 19.28 | 3,460,593 | +0.46(+2.44%) |
Feb 03, 2014 | 19.01 | 19.30 | 18.72 | 18.82 | 2,607,680 | -0.23(-1.21%) |
Jan 31, 2014 | 19.30 | 19.34 | 19.03 | 19.05 | 1,750,827 | -0.42(-2.16%) |
Jan 30, 2014 | 19.39 | 19.64 | 19.10 | 19.47 | 1,565,720 | +0.08(+0.41%) |
Jan 29, 2014 | 19.15 | 19.67 | 18.70 | 19.39 | 4,102,975 | +0.02(+0.10%) |
Jan 28, 2014 | 19.15 | 19.67 | 18.82 | 19.37 | 2,724,380 | +0.17(+0.89%) |
Jan 27, 2014 | 19.49 | 19.63 | 18.89 | 19.20 | 2,120,656 | -0.42(-2.14%) |
Jan 24, 2014 | 20.10 | 20.18 | 19.52 | 19.62 | 3,165,035 | -0.67(-3.30%) |
Jan 23, 2014 | 19.98 | 20.55 | 19.91 | 20.29 | 3,770,500 | +0.34(+1.70%) |
Jan 22, 2014 | 19.49 | 20.00 | 19.49 | 19.95 | 3,128,169 | +0.57(+2.94%) |
Jan 21, 2014 | 18.76 | 19.39 | 18.75 | 19.38 | 2,034,455 | +0.73(+3.91%) |
Jan 17, 2014 | 19.18 | 18.65 | 18.65 | 18.65 | 2,034,800 | -0.51(-2.66%) |
Jan 16, 2014 | 19.12 | 19.62 | 18.98 | 19.16 | 2,267,159 | +0.15(+0.79%) |
Jan 15, 2014 | 18.81 | 19.23 | 18.49 | 19.01 | 2,234,038 | +0.20(+1.06%) |
Jan 14, 2014 | 18.47 | 18.87 | 18.44 | 18.81 | 1,271,356 | +0.37(+2.01%) |
Jan 13, 2014 | 18.92 | 19.18 | 18.32 | 18.44 | 2,665,580 | -0.53(-2.79%) |
Jan 10, 2014 | 19.17 | 19.27 | 18.88 | 18.97 | 2,347,112 | -0.12(-0.63%) |
Jan 09, 2014 | 19.21 | 19.36 | 18.90 | 19.09 | 2,118,849 | -0.12(-0.62%) |
Jan 08, 2014 | 19.31 | 19.47 | 19.15 | 19.21 | 3,761,882 | -0.08(-0.41%) |
Jan 07, 2014 | 19.33 | 19.38 | 19.00 | 19.29 | 4,137,566 | +0.01(+0.05%) |
Jan 06, 2014 | 19.63 | 19.65 | 19.25 | 19.28 | 2,489,322 | -0.29(-1.48%) |
Jan 03, 2014 | 19.81 | 19.88 | 19.45 | 19.57 | 1,588,139 | -0.24(-1.21%) |
Jan 02, 2014 | 20.29 | 20.34 | 19.67 | 19.81 | 2,977,233 | -0.57(-2.80%) |
Dec 31, 2013 | 20.18 | 20.38 | 20.38 | 20.38 | 1,277,100 | +0.27(+1.34%) |
Dec 30, 2013 | 20.50 | 20.57 | 20.08 | 20.11 | 1,232,450 | -0.38(-1.85%) |
Dec 27, 2013 | 20.30 | 20.67 | 20.26 | 20.49 | 1,031,414 | +0.19(+0.94%) |
Dec 26, 2013 | 20.50 | 20.66 | 20.20 | 20.30 | 753,654 | -0.16(-0.78%) |
Dec 24, 2013 | 20.25 | 20.57 | 20.18 | 20.46 | 708,496 | +0.20(+0.99%) |
Dec 23, 2013 | 20.19 | 20.54 | 20.08 | 20.26 | 1,568,919 | +0.12(+0.60%) |
Dec 20, 2013 | 19.78 | 20.41 | 19.70 | 20.14 | 4,674,476 | +0.54(+2.76%) |
Dec 19, 2013 | 19.10 | 19.72 | 19.07 | 19.60 | 3,189,584 | +0.45(+2.35%) |
Dec 18, 2013 | 19.91 | 19.95 | 19.00 | 19.15 | 4,734,305 | -0.71(-3.58%) |
Dec 17, 2013 | 19.02 | 19.89 | 19.00 | 19.86 | 5,570,823 | +0.84(+4.42%) |
Dec 16, 2013 | 18.99 | 19.11 | 18.93 | 19.02 | 2,339,027 | +0.00(+0.00%) |
Dec 13, 2013 | 19.20 | 19.39 | 18.91 | 19.02 | 2,301,978 | -0.24(-1.25%) |
Dec 12, 2013 | 18.89 | 19.35 | 18.89 | 19.26 | 2,427,505 | +0.37(+1.96%) |
Dec 11, 2013 | 19.26 | 19.32 | 18.84 | 18.89 | 1,873,232 | -0.43(-2.23%) |
Dec 10, 2013 | 18.59 | 19.81 | 18.49 | 19.32 | 4,151,926 | +0.77(+4.15%) |
Dec 09, 2013 | 18.30 | 18.56 | 18.19 | 18.55 | 2,839,402 | +0.26(+1.42%) |
Dec 06, 2013 | 18.75 | 18.76 | 18.24 | 18.29 | 2,445,043 | -0.33(-1.77%) |
Dec 05, 2013 | 18.46 | 18.74 | 18.40 | 18.62 | 1,802,410 | +0.10(+0.54%) |
Dec 04, 2013 | 18.69 | 18.89 | 18.41 | 18.52 | 1,999,789 | -0.16(-0.86%) |
Dec 03, 2013 | 18.82 | 19.13 | 18.50 | 18.68 | 3,091,112 | -0.27(-1.42%) |
Dec 02, 2013 | 18.62 | 19.70 | 18.49 | 18.95 | 4,396,546 | +0.36(+1.94%) |
Nov 29, 2013 | 18.44 | 18.83 | 18.18 | 18.59 | 852,266 | +0.21(+1.14%) |
Nov 27, 2013 | 18.42 | 18.48 | 18.10 | 18.38 | 2,888,220 | -0.13(-0.70%) |
Nov 26, 2013 | 18.88 | 19.04 | 18.40 | 18.51 | 2,802,047 | -0.40(-2.12%) |
Nov 25, 2013 | 18.93 | 18.96 | 18.31 | 18.91 | 3,029,134 | -0.04(-0.21%) |
Nov 22, 2013 | 18.90 | 19.07 | 18.45 | 18.95 | 2,014,180 | +0.18(+0.96%) |
Nov 21, 2013 | 18.22 | 18.94 | 18.20 | 18.77 | 2,685,668 | +0.59(+3.25%) |
Nov 20, 2013 | 17.88 | 18.30 | 17.66 | 18.18 | 2,767,095 | +0.36(+2.02%) |
Nov 19, 2013 | 17.75 | 17.96 | 17.54 | 17.82 | 2,258,369 | +0.02(+0.11%) |
Nov 18, 2013 | 18.39 | 18.45 | 17.69 | 17.80 | 3,523,801 | -0.60(-3.26%) |
Nov 15, 2013 | 19.05 | 19.17 | 18.25 | 18.40 | 8,488,194 | +0.02(+0.11%) |
Nov 14, 2013 | 18.49 | 18.57 | 18.30 | 18.38 | 3,149,728 | -0.10(-0.54%) |
Nov 12, 2013 | 18.60 | 18.71 | 18.33 | 18.48 | 2,832,881 | -0.18(-0.96%) |
Nov 11, 2013 | 18.82 | 19.05 | 18.61 | 18.66 | 2,737,939 | -0.02(-0.11%) |
Nov 08, 2013 | 18.66 | 18.92 | 18.37 | 18.68 | 4,574,275 | +0.03(+0.16%) |
Nov 07, 2013 | 20.87 | 20.87 | 18.03 | 18.65 | 8,823,603 | -2.78(-12.97%) |
Nov 06, 2013 | 22.16 | 22.47 | 21.40 | 21.43 | 2,577,840 | -0.63(-2.86%) |
Nov 05, 2013 | 22.33 | 22.51 | 22.01 | 22.06 | 1,867,514 | -0.27(-1.21%) |
Nov 04, 2013 | 22.01 | 22.55 | 21.95 | 22.33 | 2,754,401 | +0.42(+1.92%) |
Nov 01, 2013 | 22.20 | 22.28 | 21.59 | 21.91 | 3,733,141 | -0.23(-1.04%) |
Oct 31, 2013 | 22.73 | 22.83 | 22.06 | 22.14 | 1,951,724 | -0.60(-2.64%) |
Oct 30, 2013 | 23.47 | 23.69 | 22.49 | 22.74 | 2,556,047 | -0.71(-3.03%) |
Oct 29, 2013 | 22.66 | 23.46 | 22.55 | 23.45 | 2,224,784 | +0.86(+3.81%) |
Oct 28, 2013 | 22.56 | 22.65 | 22.13 | 22.59 | 1,794,401 | -0.23(-1.01%) |
Oct 25, 2013 | 22.87 | 23.00 | 22.30 | 22.82 | 1,742,117 | -0.02(-0.09%) |
Oct 24, 2013 | 22.16 | 22.86 | 22.07 | 22.84 | 2,107,233 | +0.68(+3.07%) |
Oct 23, 2013 | 22.43 | 22.51 | 21.90 | 22.16 | 3,214,810 | -0.44(-1.95%) |
Oct 22, 2013 | 22.60 | 23.05 | 22.25 | 22.60 | 2,984,755 | +0.08(+0.36%) |
Oct 21, 2013 | 22.55 | 22.73 | 22.34 | 22.52 | 1,509,155 | +0.00(+0.00%) |
Oct 18, 2013 | 22.11 | 22.52 | 21.74 | 22.52 | 2,470,136 | +0.52(+2.36%) |
Oct 17, 2013 | 21.52 | 22.23 | 21.52 | 22.00 | 3,297,028 | +0.40(+1.85%) |
Oct 16, 2013 | 20.99 | 21.93 | 20.97 | 21.60 | 2,550,722 | +0.65(+3.10%) |
Oct 15, 2013 | 20.28 | 21.19 | 20.27 | 20.95 | 3,058,570 | +0.64(+3.15%) |
Oct 14, 2013 | 19.71 | 20.35 | 19.63 | 20.31 | 1,411,211 | +0.53(+2.68%) |
Oct 11, 2013 | 19.26 | 19.93 | 19.13 | 19.78 | 1,262,864 | +0.45(+2.33%) |
Oct 10, 2013 | 19.09 | 19.33 | 18.98 | 19.33 | 1,445,002 | +0.42(+2.22%) |
Oct 09, 2013 | 19.15 | 19.17 | 18.80 | 18.91 | 1,224,051 | -0.22(-1.15%) |
Oct 08, 2013 | 19.61 | 19.73 | 19.11 | 19.13 | 1,532,473 | -0.50(-2.55%) |
Oct 07, 2013 | 19.70 | 19.97 | 19.61 | 19.63 | 852,917 | -0.29(-1.46%) |
Oct 04, 2013 | 19.78 | 20.00 | 19.70 | 19.92 | 1,245,330 | +0.12(+0.61%) |
Oct 03, 2013 | 19.50 | 19.84 | 19.33 | 19.80 | 1,912,043 | +0.26(+1.33%) |
Oct 02, 2013 | 19.33 | 19.56 | 19.15 | 19.54 | 1,688,868 | +0.10(+0.51%) |
Oct 01, 2013 | 19.28 | 19.56 | 19.20 | 19.44 | 1,747,178 | +0.08(+0.41%) |
Sep 27, 2013 | 19.17 | 19.37 | 19.08 | 19.36 | 1,221,169 | +0.10(+0.52%) |
Sep 26, 2013 | 18.97 | 19.28 | 18.73 | 19.26 | 1,473,102 | +0.33(+1.74%) |
Sep 25, 2013 | 18.69 | 19.02 | 18.69 | 18.93 | 1,731,379 | +0.24(+1.28%) |
Sep 24, 2013 | 18.83 | 18.92 | 18.63 | 18.69 | 2,085,377 | -0.30(-1.58%) |
Sep 23, 2013 | 18.99 | 19.09 | 18.75 | 18.99 | 1,411,827 | -0.07(-0.37%) |
Sep 20, 2013 | 19.43 | 19.43 | 18.97 | 19.06 | 1,552,965 | -0.34(-1.75%) |
Sep 19, 2013 | 19.67 | 19.75 | 19.37 | 19.40 | 893,305 | -0.29(-1.47%) |
Sep 18, 2013 | 19.65 | 19.81 | 19.24 | 19.69 | 1,291,395 | +0.08(+0.41%) |
Sep 17, 2013 | 19.68 | 19.80 | 19.59 | 19.61 | 1,441,888 | -0.09(-0.46%) |
Sep 16, 2013 | 19.90 | 19.81 | 19.64 | 19.70 | 1,548,670 | -0.03(-0.15%) |
Sep 13, 2013 | 19.92 | 19.92 | 19.64 | 19.73 | 1,259,853 | -0.14(-0.70%) |
Sep 12, 2013 | 19.48 | 20.01 | 19.29 | 19.87 | 2,478,087 | +0.40(+2.05%) |
Sep 11, 2013 | 18.60 | 19.49 | 18.46 | 19.47 | 3,237,212 | +0.87(+4.68%) |
Sep 10, 2013 | 19.04 | 19.06 | 18.49 | 18.60 | 1,540,715 | -0.38(-2.00%) |
Sep 09, 2013 | 18.77 | 19.07 | 18.75 | 18.98 | 1,962,556 | +0.28(+1.50%) |
Sep 06, 2013 | 18.82 | 18.85 | 18.40 | 18.70 | 2,091,871 | -0.06(-0.32%) |
Sep 05, 2013 | 18.83 | 18.90 | 18.65 | 18.76 | 1,431,305 | -0.09(-0.48%) |
Sep 04, 2013 | 18.84 | 18.97 | 18.61 | 18.85 | 1,786,902 | -0.08(-0.42%) |
Sep 03, 2013 | 18.99 | 19.04 | 18.84 | 18.93 | 1,748,252 | +0.27(+1.45%) |
Aug 30, 2013 | 18.91 | 19.02 | 18.61 | 18.66 | 1,244,352 | -0.23(-1.22%) |
Aug 29, 2013 | 18.88 | 19.03 | 18.73 | 18.89 | 1,240,787 | +0.00(+0.00%) |
Aug 28, 2013 | 18.87 | 19.27 | 18.79 | 18.89 | 1,294,505 | +0.04(+0.21%) |
Aug 27, 2013 | 19.08 | 19.37 | 18.70 | 18.85 | 1,744,663 | -0.44(-2.28%) |
Aug 26, 2013 | 19.51 | 19.81 | 19.28 | 19.29 | 1,023,699 | -0.22(-1.13%) |
Aug 23, 2013 | 19.45 | 19.55 | 19.15 | 19.51 | 1,274,848 | +0.06(+0.31%) |
Aug 22, 2013 | 18.91 | 19.60 | 18.82 | 19.45 | 1,367,904 | +0.64(+3.40%) |
Aug 21, 2013 | 19.29 | 19.29 | 18.77 | 18.81 | 1,899,986 | -0.55(-2.84%) |
Aug 20, 2013 | 18.81 | 19.59 | 18.76 | 19.36 | 2,232,699 | +0.54(+2.87%) |
Aug 19, 2013 | 19.00 | 19.31 | 18.70 | 18.82 | 3,027,045 | -0.15(-0.79%) |
Aug 16, 2013 | 18.49 | 19.05 | 18.46 | 18.97 | 2,270,741 | +0.49(+2.65%) |
Aug 15, 2013 | 18.25 | 18.51 | 18.10 | 18.48 | 1,728,478 | +0.06(+0.33%) |
Aug 14, 2013 | 18.45 | 18.55 | 18.26 | 18.42 | 1,951,426 | -0.08(-0.43%) |
Aug 13, 2013 | 18.96 | 19.00 | 18.35 | 18.50 | 2,249,076 | -0.44(-2.32%) |
Aug 12, 2013 | 19.05 | 19.23 | 18.91 | 18.94 | 2,019,642 | -0.22(-1.15%) |
Aug 09, 2013 | 19.39 | 19.43 | 19.12 | 19.16 | 911,067 | -0.23(-1.19%) |
Aug 08, 2013 | 19.15 | 19.41 | 18.89 | 19.39 | 1,596,652 | +0.32(+1.68%) |
Aug 07, 2013 | 19.48 | 19.54 | 18.95 | 19.07 | 1,598,758 | -0.47(-2.41%) |
Aug 06, 2013 | 19.59 | 19.77 | 19.50 | 19.54 | 1,727,048 | -0.16(-0.81%) |
Aug 05, 2013 | 19.11 | 19.70 | 19.07 | 19.70 | 1,663,618 | +0.53(+2.76%) |
Aug 02, 2013 | 18.78 | 19.58 | 18.78 | 19.17 | 3,863,208 | +0.30(+1.59%) |
Aug 01, 2013 | 19.26 | 19.57 | 18.28 | 18.87 | 4,131,157 | -0.34(-1.77%) |
Jul 31, 2013 | 19.13 | 19.42 | 19.06 | 19.21 | 2,813,617 | +0.15(+0.79%) |
Jul 30, 2013 | 19.12 | 19.15 | 18.88 | 19.06 | 1,891,888 | -0.01(-0.05%) |
Jul 29, 2013 | 19.40 | 19.41 | 18.96 | 19.07 | 2,253,152 | -0.45(-2.31%) |
Jul 26, 2013 | 19.52 | 19.63 | 19.35 | 19.52 | 1,544,241 | -0.13(-0.66%) |
Jul 25, 2013 | 19.34 | 19.95 | 19.34 | 19.65 | 1,903,027 | +0.31(+1.60%) |
Jul 24, 2013 | 19.61 | 19.61 | 19.20 | 19.34 | 1,529,730 | -0.23(-1.18%) |
Jul 23, 2013 | 19.84 | 19.91 | 19.52 | 19.57 | 3,266,810 | -0.27(-1.36%) |
Jul 22, 2013 | 19.95 | 20.25 | 19.78 | 19.84 | 1,627,157 | -0.41(-2.02%) |
Jul 19, 2013 | 20.36 | 20.36 | 20.04 | 20.25 | 1,731,470 | -0.05(-0.25%) |
Jul 18, 2013 | 19.97 | 20.36 | 19.95 | 20.30 | 2,127,400 | +0.33(+1.65%) |
Jul 17, 2013 | 19.87 | 20.05 | 19.79 | 19.97 | 1,716,827 | +0.12(+0.60%) |
Jul 16, 2013 | 19.78 | 19.88 | 19.54 | 19.85 | 1,919,984 | +0.04(+0.20%) |
Jul 15, 2013 | 19.76 | 19.94 | 19.56 | 19.81 | 1,601,158 | -0.04(-0.20%) |
Jul 12, 2013 | 19.77 | 19.93 | 19.48 | 19.85 | 2,230,223 | +0.06(+0.30%) |
Jul 11, 2013 | 19.80 | 19.88 | 19.46 | 19.79 | 1,751,518 | +0.28(+1.44%) |
Jul 10, 2013 | 19.12 | 19.71 | 19.12 | 19.51 | 1,187,073 | +0.40(+2.09%) |
Jul 09, 2013 | 19.26 | 19.26 | 19.07 | 19.11 | 2,368,304 | -0.04(-0.21%) |
Jul 08, 2013 | 19.05 | 19.46 | 19.04 | 19.15 | 2,396,417 | +0.21(+1.11%) |
Jul 05, 2013 | 19.07 | 19.16 | 18.79 | 18.94 | 1,314,193 | +0.07(+0.37%) |
Jul 03, 2013 | 18.83 | 18.98 | 18.59 | 18.87 | 1,550,491 | +0.04(+0.21%) |
Jul 02, 2013 | 18.95 | 19.09 | 18.75 | 18.83 | 2,099,471 | -0.10(-0.53%) |
Jul 01, 2013 | 19.08 | 19.26 | 18.89 | 18.93 | 2,369,444 | -0.01(-0.05%) |
Jun 28, 2013 | 19.21 | 19.29 | 18.92 | 18.94 | 3,464,538 | -0.64(-3.27%) |
Jun 26, 2013 | 19.40 | 19.62 | 19.34 | 19.58 | 2,047,683 | +0.34(+1.77%) |
Jun 25, 2013 | 19.50 | 19.56 | 19.02 | 19.24 | 1,978,067 | +0.03(+0.16%) |
Jun 24, 2013 | 18.90 | 19.73 | 18.76 | 19.21 | 3,125,757 | +0.09(+0.47%) |
Jun 21, 2013 | 18.99 | 19.31 | 18.80 | 19.12 | 2,991,252 | +0.32(+1.70%) |
Jun 20, 2013 | 19.69 | 19.69 | 18.74 | 18.80 | 3,142,804 | -1.12(-5.62%) |
Jun 19, 2013 | 20.30 | 20.47 | 19.89 | 19.92 | 2,735,922 | -0.43(-2.11%) |
Jun 18, 2013 | 19.73 | 20.41 | 19.70 | 20.35 | 1,678,597 | +0.62(+3.14%) |
Jun 17, 2013 | 19.13 | 19.73 | 19.10 | 19.73 | 1,434,878 | +0.73(+3.84%) |
Jun 14, 2013 | 19.24 | 19.30 | 18.87 | 19.00 | 2,178,457 | -0.22(-1.14%) |
Jun 13, 2013 | 18.85 | 19.30 | 18.77 | 19.22 | 1,796,978 | +0.31(+1.64%) |
Jun 12, 2013 | 19.49 | 19.49 | 18.67 | 18.91 | 1,993,230 | +0.11(+0.59%) |
Jun 11, 2013 | 19.09 | 19.26 | 18.74 | 18.80 | 1,803,306 | -0.50(-2.59%) |
Jun 10, 2013 | 19.40 | 19.45 | 19.13 | 19.30 | 1,499,496 | +0.00(+0.00%) |
Jun 07, 2013 | 19.02 | 19.39 | 18.91 | 19.30 | 1,765,131 | +0.42(+2.22%) |
Jun 06, 2013 | 19.25 | 19.55 | 18.57 | 18.88 | 4,534,530 | -0.33(-1.72%) |
Jun 05, 2013 | 20.00 | 20.09 | 19.18 | 19.21 | 3,571,224 | -0.78(-3.90%) |
Jun 04, 2013 | 19.70 | 20.07 | 19.70 | 19.99 | 2,203,686 | +0.23(+1.16%) |
Jun 03, 2013 | 19.37 | 20.29 | 19.35 | 19.76 | 2,536,289 | +0.50(+2.60%) |
May 31, 2013 | 19.71 | 19.74 | 19.24 | 19.26 | 2,748,814 | -0.45(-2.28%) |
May 30, 2013 | 19.80 | 19.91 | 19.51 | 19.71 | 1,842,393 | -0.02(-0.10%) |
May 29, 2013 | 19.90 | 19.97 | 19.36 | 19.73 | 2,594,139 | -0.21(-1.05%) |
May 28, 2013 | 20.31 | 20.56 | 19.62 | 19.94 | 3,056,001 | +0.00(+0.00%) |
May 24, 2013 | 19.85 | 20.01 | 19.60 | 19.94 | 1,657,635 | -0.06(-0.30%) |
May 23, 2013 | 19.45 | 20.09 | 18.87 | 20.00 | 3,364,884 | +0.30(+1.52%) |
May 22, 2013 | 20.64 | 21.11 | 19.66 | 19.70 | 6,345,281 | -0.45(-2.23%) |
May 21, 2013 | 19.89 | 20.47 | 19.88 | 20.15 | 4,372,351 | +0.39(+1.97%) |
May 20, 2013 | 18.84 | 19.84 | 18.80 | 19.76 | 4,754,786 | +1.30(+7.04%) |
May 17, 2013 | 18.21 | 18.47 | 18.12 | 18.46 | 3,383,599 | +0.38(+2.10%) |
May 16, 2013 | 18.24 | 18.28 | 18.01 | 18.08 | 2,048,775 | -0.16(-0.88%) |
May 15, 2013 | 18.12 | 18.25 | 17.89 | 18.24 | 3,202,383 | +0.72(+4.11%) |
May 13, 2013 | 17.06 | 17.57 | 17.06 | 17.52 | 1,819,308 | +0.40(+2.34%) |
May 10, 2013 | 16.69 | 17.25 | 16.57 | 17.12 | 2,036,674 | +0.42(+2.51%) |
May 09, 2013 | 16.67 | 16.93 | 16.50 | 16.70 | 1,879,816 | -0.01(-0.06%) |
May 08, 2013 | 16.62 | 16.84 | 16.50 | 16.71 | 1,388,817 | +0.10(+0.60%) |
May 07, 2013 | 16.44 | 16.91 | 16.26 | 16.61 | 3,421,787 | +0.22(+1.34%) |
May 06, 2013 | 16.55 | 16.57 | 16.27 | 16.39 | 1,654,364 | -0.18(-1.09%) |
May 03, 2013 | 15.89 | 16.78 | 15.77 | 16.57 | 2,847,744 | +0.80(+5.07%) |
May 02, 2013 | 15.33 | 16.20 | 15.14 | 15.77 | 4,775,119 | +0.42(+2.74%) |