Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.76 | 22.12 | 21.63 | 22.07 | 655,168 | +0.22(+1.01%) |
Apr 29, 2014 | 22.06 | 22.20 | 21.81 | 21.85 | 776,137 | -0.12(-0.57%) |
Apr 28, 2014 | 22.20 | 22.37 | 21.78 | 21.98 | 917,332 | -0.18(-0.79%) |
Apr 25, 2014 | 22.47 | 22.54 | 22.13 | 22.15 | 856,005 | -0.46(-2.04%) |
Apr 24, 2014 | 23.06 | 23.06 | 22.50 | 22.61 | 645,884 | -0.34(-1.50%) |
Apr 23, 2014 | 23.07 | 23.18 | 22.84 | 22.96 | 683,467 | -0.12(-0.54%) |
Apr 22, 2014 | 22.85 | 23.37 | 22.72 | 23.08 | 655,829 | +0.27(+1.19%) |
Apr 21, 2014 | 23.07 | 23.18 | 22.64 | 22.81 | 725,987 | -0.26(-1.11%) |
Apr 17, 2014 | 22.48 | 23.07 | 23.07 | 23.07 | 1,258,926 | +0.86(+3.86%) |
Apr 16, 2014 | 22.09 | 22.33 | 21.93 | 22.21 | 1,011,735 | +0.22(+1.00%) |
Apr 15, 2014 | 21.98 | 22.14 | 21.53 | 21.99 | 698,777 | +0.06(+0.27%) |
Apr 14, 2014 | 22.21 | 22.21 | 21.64 | 21.93 | 635,766 | -0.02(-0.10%) |
Apr 11, 2014 | 21.77 | 22.12 | 21.49 | 21.95 | 1,031,392 | -0.04(-0.20%) |
Apr 10, 2014 | 22.42 | 22.54 | 21.73 | 22.00 | 1,059,721 | -0.48(-2.15%) |
Apr 09, 2014 | 22.42 | 22.50 | 22.25 | 22.48 | 607,784 | +0.13(+0.59%) |
Apr 08, 2014 | 22.19 | 22.44 | 22.02 | 22.35 | 878,514 | +0.16(+0.73%) |
Apr 07, 2014 | 22.41 | 22.55 | 22.01 | 22.19 | 916,516 | -0.28(-1.24%) |
Apr 04, 2014 | 23.18 | 23.24 | 22.37 | 22.47 | 550,521 | -0.60(-2.60%) |
Apr 03, 2014 | 23.11 | 23.16 | 22.87 | 23.07 | 442,582 | -0.07(-0.32%) |
Apr 02, 2014 | 23.18 | 23.22 | 23.07 | 23.14 | 725,478 | -0.02(-0.09%) |
Apr 01, 2014 | 22.78 | 23.21 | 22.55 | 23.16 | 1,000,400 | +0.42(+1.84%) |
Mar 31, 2014 | 22.55 | 22.83 | 22.44 | 22.74 | 675,248 | +0.37(+1.67%) |
Mar 28, 2014 | 22.31 | 22.73 | 22.20 | 22.37 | 616,255 | +0.06(+0.26%) |
Mar 27, 2014 | 22.89 | 22.99 | 22.26 | 22.31 | 984,083 | -0.49(-2.15%) |
Mar 26, 2014 | 23.23 | 23.33 | 22.80 | 22.80 | 729,913 | -0.31(-1.36%) |
Mar 25, 2014 | 23.13 | 23.26 | 23.04 | 23.12 | 891,685 | +0.09(+0.38%) |
Mar 24, 2014 | 23.16 | 23.38 | 22.96 | 23.03 | 1,119,733 | -0.07(-0.32%) |
Mar 21, 2014 | 23.28 | 23.46 | 23.10 | 23.10 | 1,840,708 | -0.16(-0.69%) |
Mar 20, 2014 | 23.07 | 23.46 | 23.04 | 23.26 | 1,246,487 | +0.15(+0.63%) |
Mar 19, 2014 | 23.07 | 23.27 | 22.88 | 23.12 | 621,297 | +0.05(+0.22%) |
Mar 18, 2014 | 22.93 | 23.16 | 22.85 | 23.07 | 633,427 | +0.13(+0.58%) |
Mar 17, 2014 | 23.03 | 23.21 | 22.88 | 22.94 | 520,077 | +0.05(+0.22%) |
Mar 14, 2014 | 22.63 | 23.17 | 22.61 | 22.88 | 642,624 | +0.10(+0.45%) |
Mar 13, 2014 | 23.07 | 23.18 | 22.77 | 22.78 | 1,027,267 | -0.18(-0.77%) |
Mar 12, 2014 | 22.76 | 23.02 | 22.60 | 22.96 | 587,706 | +0.07(+0.32%) |
Mar 11, 2014 | 23.14 | 23.14 | 22.72 | 22.88 | 517,544 | -0.20(-0.89%) |
Mar 10, 2014 | 23.05 | 23.22 | 22.98 | 23.09 | 359,192 | -0.04(-0.16%) |
Mar 07, 2014 | 23.16 | 23.35 | 23.00 | 23.13 | 610,539 | +0.10(+0.41%) |
Mar 06, 2014 | 23.00 | 23.11 | 22.92 | 23.03 | 587,452 | +0.04(+0.16%) |
Mar 05, 2014 | 22.94 | 23.06 | 22.83 | 22.99 | 922,061 | +0.01(+0.06%) |
Mar 04, 2014 | 22.87 | 23.08 | 22.79 | 22.98 | 1,193,094 | +0.40(+1.75%) |
Mar 03, 2014 | 22.44 | 22.69 | 22.34 | 22.58 | 539,423 | -0.10(-0.42%) |
Feb 28, 2014 | 22.94 | 23.13 | 22.66 | 22.68 | 988,643 | -0.21(-0.90%) |
Feb 27, 2014 | 22.62 | 22.89 | 22.50 | 22.88 | 561,274 | +0.21(+0.94%) |
Feb 26, 2014 | 22.31 | 22.72 | 22.12 | 22.67 | 588,353 | +0.48(+2.14%) |
Feb 25, 2014 | 22.34 | 22.38 | 22.14 | 22.20 | 483,160 | -0.19(-0.85%) |
Feb 24, 2014 | 22.22 | 22.59 | 22.02 | 22.39 | 485,987 | +0.37(+1.66%) |
Feb 21, 2014 | 21.79 | 22.09 | 21.75 | 22.02 | 804,755 | +0.26(+1.21%) |
Feb 20, 2014 | 21.51 | 21.80 | 21.29 | 21.76 | 809,559 | +0.27(+1.26%) |
Feb 19, 2014 | 22.12 | 22.23 | 21.47 | 21.49 | 1,038,800 | -0.76(-3.42%) |
Feb 18, 2014 | 22.19 | 22.40 | 22.04 | 22.25 | 417,760 | +0.05(+0.23%) |
Feb 14, 2014 | 22.06 | 22.20 | 22.20 | 22.20 | 236,654 | +0.11(+0.50%) |
Feb 13, 2014 | 21.73 | 22.12 | 21.65 | 22.09 | 317,465 | +0.15(+0.67%) |
Feb 12, 2014 | 21.87 | 22.33 | 21.85 | 21.94 | 578,864 | +0.04(+0.17%) |
Feb 11, 2014 | 21.62 | 21.91 | 21.38 | 21.90 | 465,475 | +0.40(+1.87%) |
Feb 10, 2014 | 21.42 | 21.62 | 21.33 | 21.50 | 566,293 | +0.00(+0.00%) |
Feb 07, 2014 | 21.55 | 21.79 | 21.26 | 21.50 | 637,954 | -0.05(-0.24%) |
Feb 06, 2014 | 21.35 | 21.62 | 21.24 | 21.55 | 673,740 | +0.20(+0.96%) |
Feb 05, 2014 | 21.17 | 21.38 | 21.02 | 21.35 | 964,795 | +0.10(+0.48%) |
Feb 04, 2014 | 21.09 | 21.41 | 20.92 | 21.25 | 984,198 | +0.21(+1.00%) |
Feb 03, 2014 | 22.11 | 22.18 | 20.96 | 21.03 | 1,494,884 | -1.07(-4.85%) |
Jan 31, 2014 | 22.05 | 22.37 | 21.78 | 22.11 | 1,285,966 | -0.15(-0.69%) |
Jan 30, 2014 | 22.12 | 22.33 | 21.90 | 22.26 | 558,197 | +0.28(+1.29%) |
Jan 29, 2014 | 22.11 | 22.40 | 21.96 | 21.97 | 829,795 | -0.36(-1.63%) |
Jan 28, 2014 | 22.35 | 22.46 | 22.21 | 22.34 | 655,550 | +0.03(+0.13%) |
Jan 27, 2014 | 22.56 | 22.60 | 22.18 | 22.31 | 753,178 | -0.23(-1.00%) |
Jan 24, 2014 | 22.77 | 22.89 | 22.34 | 22.53 | 652,217 | -0.44(-1.90%) |
Jan 23, 2014 | 23.26 | 23.26 | 22.84 | 22.97 | 814,852 | -0.37(-1.59%) |
Jan 22, 2014 | 23.42 | 23.47 | 23.28 | 23.34 | 944,312 | +0.01(+0.03%) |
Jan 21, 2014 | 23.40 | 23.80 | 23.07 | 23.34 | 1,269,022 | +0.21(+0.91%) |
Jan 17, 2014 | 22.43 | 23.12 | 23.12 | 23.12 | 1,701,672 | +0.82(+3.66%) |
Jan 16, 2014 | 22.37 | 22.41 | 22.08 | 22.31 | 780,581 | -0.07(-0.33%) |
Jan 15, 2014 | 22.26 | 22.50 | 22.23 | 22.38 | 682,193 | +0.17(+0.79%) |
Jan 14, 2014 | 22.27 | 22.29 | 21.97 | 22.21 | 767,048 | +0.04(+0.16%) |
Jan 13, 2014 | 22.38 | 22.49 | 22.01 | 22.17 | 893,788 | -0.28(-1.27%) |
Jan 10, 2014 | 22.51 | 22.51 | 22.22 | 22.45 | 470,798 | +0.01(+0.07%) |
Jan 09, 2014 | 22.41 | 22.56 | 22.24 | 22.44 | 1,122,154 | +0.16(+0.72%) |
Jan 08, 2014 | 22.18 | 22.40 | 22.05 | 22.28 | 834,611 | +0.16(+0.72%) |
Jan 07, 2014 | 22.19 | 22.46 | 21.99 | 22.12 | 631,357 | +0.07(+0.30%) |
Jan 06, 2014 | 22.21 | 22.50 | 21.97 | 22.05 | 694,576 | -0.14(-0.62%) |
Jan 03, 2014 | 22.32 | 22.43 | 22.13 | 22.19 | 614,310 | -0.13(-0.59%) |
Jan 02, 2014 | 22.61 | 22.61 | 22.25 | 22.32 | 1,119,914 | -0.39(-1.73%) |
Dec 31, 2013 | 22.51 | 22.72 | 22.72 | 22.72 | 944,855 | +0.28(+1.27%) |
Dec 30, 2013 | 22.43 | 22.57 | 22.37 | 22.43 | 441,136 | -0.05(-0.23%) |
Dec 27, 2013 | 22.50 | 22.59 | 22.36 | 22.48 | 370,166 | +0.09(+0.39%) |
Dec 26, 2013 | 22.49 | 22.53 | 22.27 | 22.40 | 384,114 | +0.01(+0.07%) |
Dec 24, 2013 | 22.31 | 22.54 | 22.17 | 22.38 | 172,335 | +0.07(+0.33%) |
Dec 23, 2013 | 22.02 | 22.34 | 22.02 | 22.31 | 439,175 | +0.37(+1.69%) |
Dec 20, 2013 | 21.78 | 22.07 | 21.64 | 21.94 | 1,581,152 | +0.28(+1.31%) |
Dec 19, 2013 | 21.70 | 21.80 | 21.57 | 21.65 | 493,544 | -0.14(-0.64%) |
Dec 18, 2013 | 21.36 | 21.81 | 21.33 | 21.79 | 608,683 | +0.40(+1.87%) |
Dec 17, 2013 | 21.45 | 21.46 | 21.22 | 21.39 | 484,811 | -0.06(-0.27%) |
Dec 16, 2013 | 21.12 | 21.48 | 21.08 | 21.45 | 535,280 | +0.36(+1.73%) |
Dec 13, 2013 | 21.17 | 21.35 | 20.87 | 21.09 | 744,913 | -0.03(-0.14%) |
Dec 12, 2013 | 21.02 | 21.27 | 20.93 | 21.11 | 593,062 | +0.14(+0.66%) |
Dec 11, 2013 | 21.20 | 21.22 | 20.92 | 20.98 | 582,536 | -0.23(-1.07%) |
Dec 10, 2013 | 21.28 | 21.52 | 21.07 | 21.20 | 567,720 | -0.17(-0.82%) |
Dec 09, 2013 | 21.56 | 21.75 | 21.28 | 21.38 | 617,083 | -0.17(-0.81%) |
Dec 06, 2013 | 21.41 | 21.85 | 21.39 | 21.55 | 565,956 | +0.34(+1.61%) |
Dec 05, 2013 | 21.19 | 21.30 | 21.07 | 21.21 | 561,807 | -0.03(-0.14%) |
Dec 04, 2013 | 21.03 | 21.51 | 21.03 | 21.24 | 557,302 | +0.15(+0.73%) |
Dec 03, 2013 | 21.31 | 21.43 | 20.86 | 21.09 | 769,485 | -0.25(-1.16%) |
Dec 02, 2013 | 21.48 | 21.85 | 21.32 | 21.33 | 730,928 | -0.15(-0.68%) |
Nov 29, 2013 | 21.73 | 21.76 | 21.35 | 21.48 | 522,209 | -0.13(-0.61%) |
Nov 27, 2013 | 21.65 | 21.74 | 21.51 | 21.61 | 432,986 | +0.04(+0.17%) |
Nov 26, 2013 | 21.53 | 21.62 | 21.40 | 21.57 | 509,697 | +0.07(+0.34%) |
Nov 25, 2013 | 21.45 | 21.66 | 21.36 | 21.50 | 474,840 | +0.05(+0.24%) |
Nov 22, 2013 | 21.25 | 21.49 | 21.10 | 21.45 | 497,499 | +0.17(+0.82%) |
Nov 21, 2013 | 20.86 | 21.33 | 20.86 | 21.27 | 739,910 | +0.45(+2.17%) |
Nov 20, 2013 | 20.92 | 20.99 | 20.72 | 20.82 | 517,448 | -0.09(-0.42%) |
Nov 19, 2013 | 20.85 | 21.11 | 20.76 | 20.91 | 469,903 | +0.07(+0.31%) |
Nov 18, 2013 | 20.82 | 21.03 | 20.67 | 20.84 | 620,188 | +0.04(+0.17%) |
Nov 15, 2013 | 20.84 | 20.90 | 20.60 | 20.81 | 646,712 | -0.07(-0.31%) |
Nov 14, 2013 | 20.74 | 20.92 | 20.67 | 20.87 | 467,686 | +0.12(+0.56%) |
Nov 13, 2013 | 20.39 | 20.79 | 20.37 | 20.76 | 300,614 | +0.23(+1.14%) |
Nov 12, 2013 | 20.62 | 20.69 | 20.37 | 20.52 | 335,935 | -0.12(-0.60%) |
Nov 11, 2013 | 20.86 | 20.90 | 20.63 | 20.65 | 410,295 | -0.26(-1.25%) |
Nov 08, 2013 | 20.01 | 20.96 | 19.95 | 20.91 | 837,729 | +0.88(+4.40%) |
Nov 07, 2013 | 20.44 | 20.52 | 20.03 | 20.03 | 881,730 | -0.31(-1.50%) |
Nov 06, 2013 | 20.41 | 20.45 | 20.26 | 20.33 | 506,606 | +0.08(+0.39%) |
Nov 05, 2013 | 20.26 | 20.37 | 20.21 | 20.25 | 630,899 | -0.10(-0.50%) |
Nov 04, 2013 | 20.28 | 20.37 | 20.15 | 20.36 | 822,923 | +0.08(+0.39%) |
Nov 01, 2013 | 20.19 | 20.40 | 20.06 | 20.28 | 1,197,208 | +0.07(+0.32%) |
Oct 31, 2013 | 20.32 | 20.46 | 20.12 | 20.21 | 981,360 | -0.11(-0.53%) |
Oct 30, 2013 | 20.55 | 20.55 | 20.25 | 20.32 | 962,683 | -0.19(-0.92%) |
Oct 29, 2013 | 20.46 | 20.75 | 20.13 | 20.51 | 1,550,833 | -0.30(-1.46%) |
Oct 28, 2013 | 20.68 | 20.91 | 20.63 | 20.81 | 718,304 | +0.09(+0.45%) |
Oct 25, 2013 | 20.74 | 20.83 | 20.55 | 20.72 | 790,644 | +0.03(+0.14%) |
Oct 24, 2013 | 20.61 | 20.81 | 20.48 | 20.69 | 868,896 | +0.14(+0.67%) |
Oct 23, 2013 | 20.44 | 20.69 | 20.41 | 20.55 | 716,270 | -0.02(-0.11%) |
Oct 22, 2013 | 20.51 | 20.64 | 20.38 | 20.57 | 924,878 | +0.09(+0.46%) |
Oct 21, 2013 | 20.29 | 20.50 | 20.25 | 20.48 | 983,739 | +0.17(+0.82%) |
Oct 18, 2013 | 20.10 | 20.43 | 19.87 | 20.31 | 1,277,533 | +0.37(+1.85%) |
Oct 17, 2013 | 19.72 | 19.96 | 19.57 | 19.94 | 826,040 | +0.12(+0.62%) |
Oct 16, 2013 | 19.67 | 20.04 | 19.55 | 19.82 | 815,265 | +0.29(+1.48%) |
Oct 15, 2013 | 19.57 | 19.67 | 19.46 | 19.53 | 879,888 | -0.14(-0.74%) |
Oct 14, 2013 | 19.10 | 19.69 | 19.04 | 19.68 | 1,355,087 | +0.49(+2.57%) |
Oct 11, 2013 | 18.56 | 19.21 | 18.47 | 19.18 | 1,152,813 | +0.49(+2.64%) |
Oct 10, 2013 | 18.46 | 18.72 | 18.46 | 18.69 | 858,602 | +0.43(+2.38%) |
Oct 09, 2013 | 18.17 | 18.35 | 18.07 | 18.25 | 1,828,762 | +0.14(+0.76%) |
Oct 08, 2013 | 18.02 | 18.14 | 17.86 | 18.12 | 1,701,372 | +0.09(+0.52%) |
Oct 07, 2013 | 18.24 | 18.24 | 18.02 | 18.02 | 676,289 | -0.41(-2.24%) |
Oct 04, 2013 | 18.20 | 18.52 | 18.15 | 18.44 | 584,871 | +0.22(+1.23%) |
Oct 03, 2013 | 18.39 | 18.39 | 18.18 | 18.21 | 857,289 | -0.23(-1.26%) |
Oct 02, 2013 | 18.54 | 18.54 | 18.36 | 18.44 | 964,207 | -0.25(-1.36%) |
Oct 01, 2013 | 18.48 | 18.79 | 18.46 | 18.70 | 1,372,238 | +0.20(+1.06%) |
Sep 30, 2013 | 18.19 | 18.52 | 18.10 | 18.50 | 670,249 | +0.11(+0.59%) |
Sep 27, 2013 | 18.21 | 18.61 | 18.21 | 18.39 | 896,668 | +0.03(+0.16%) |
Sep 26, 2013 | 18.54 | 18.65 | 18.28 | 18.36 | 583,372 | -0.10(-0.55%) |
Sep 25, 2013 | 18.36 | 18.61 | 18.36 | 18.46 | 665,930 | +0.11(+0.59%) |
Sep 24, 2013 | 18.23 | 18.46 | 18.09 | 18.36 | 1,165,627 | +0.27(+1.48%) |
Sep 23, 2013 | 18.37 | 18.51 | 17.78 | 18.09 | 1,807,973 | -0.38(-2.04%) |
Sep 20, 2013 | 18.39 | 18.52 | 18.23 | 18.46 | 1,697,797 | +0.17(+0.91%) |
Sep 19, 2013 | 18.68 | 18.69 | 18.07 | 18.30 | 1,630,956 | -0.36(-1.94%) |
Sep 18, 2013 | 18.72 | 18.89 | 18.52 | 18.66 | 1,057,781 | -0.07(-0.35%) |
Sep 17, 2013 | 18.57 | 18.73 | 18.54 | 18.73 | 645,060 | +0.16(+0.86%) |
Sep 16, 2013 | 18.68 | 18.66 | 18.47 | 18.57 | 797,198 | +0.09(+0.51%) |
Sep 13, 2013 | 18.52 | 18.52 | 18.26 | 18.47 | 881,180 | +0.02(+0.12%) |
Sep 12, 2013 | 18.44 | 18.59 | 18.39 | 18.45 | 778,046 | +0.07(+0.35%) |
Sep 11, 2013 | 18.76 | 18.76 | 18.18 | 18.39 | 2,231,837 | -0.36(-1.93%) |
Sep 10, 2013 | 18.96 | 18.96 | 18.65 | 18.75 | 1,063,594 | -0.02(-0.12%) |
Sep 09, 2013 | 18.75 | 18.83 | 18.63 | 18.77 | 1,044,276 | +0.04(+0.19%) |
Sep 06, 2013 | 18.96 | 18.96 | 18.43 | 18.73 | 1,333,692 | -0.14(-0.73%) |
Sep 05, 2013 | 18.84 | 19.13 | 18.78 | 18.87 | 1,313,990 | +0.09(+0.46%) |
Sep 04, 2013 | 18.73 | 18.99 | 18.73 | 18.78 | 820,981 | +0.05(+0.27%) |
Sep 03, 2013 | 19.41 | 19.70 | 18.58 | 18.73 | 1,812,457 | -0.44(-2.31%) |
Aug 30, 2013 | 19.39 | 19.43 | 19.07 | 19.18 | 1,462,560 | -0.18(-0.94%) |
Aug 29, 2013 | 18.99 | 19.42 | 18.97 | 19.36 | 601,956 | +0.31(+1.64%) |
Aug 28, 2013 | 18.86 | 19.13 | 18.81 | 19.04 | 455,909 | +0.17(+0.88%) |
Aug 27, 2013 | 19.45 | 19.46 | 18.86 | 18.88 | 640,443 | -0.78(-3.95%) |
Aug 26, 2013 | 19.88 | 20.02 | 19.62 | 19.65 | 426,989 | -0.23(-1.17%) |
Aug 23, 2013 | 19.96 | 20.00 | 19.74 | 19.89 | 235,374 | -0.08(-0.40%) |
Aug 22, 2013 | 19.68 | 20.09 | 19.68 | 19.96 | 294,719 | +0.30(+1.55%) |
Aug 21, 2013 | 19.67 | 19.87 | 19.57 | 19.66 | 716,229 | -0.07(-0.37%) |
Aug 20, 2013 | 19.38 | 19.74 | 19.28 | 19.73 | 338,900 | +0.39(+2.02%) |
Aug 19, 2013 | 19.52 | 19.53 | 19.33 | 19.34 | 354,854 | -0.22(-1.11%) |
Aug 16, 2013 | 19.32 | 19.75 | 19.31 | 19.56 | 620,626 | +0.14(+0.71%) |
Aug 15, 2013 | 19.34 | 19.46 | 19.21 | 19.42 | 566,863 | -0.12(-0.59%) |
Aug 14, 2013 | 19.51 | 19.70 | 19.31 | 19.54 | 445,490 | -0.02(-0.11%) |
Aug 13, 2013 | 19.62 | 19.62 | 19.28 | 19.56 | 257,584 | -0.06(-0.30%) |
Aug 12, 2013 | 19.38 | 19.63 | 19.31 | 19.62 | 589,051 | +0.14(+0.71%) |
Aug 09, 2013 | 19.57 | 19.73 | 19.39 | 19.48 | 448,756 | -0.10(-0.52%) |
Aug 08, 2013 | 19.73 | 19.83 | 19.44 | 19.58 | 490,302 | +0.00(+0.00%) |
Aug 07, 2013 | 19.65 | 19.74 | 19.37 | 19.58 | 533,651 | -0.09(-0.48%) |
Aug 06, 2013 | 20.01 | 20.04 | 19.57 | 19.67 | 665,217 | -0.35(-1.76%) |
Aug 05, 2013 | 20.08 | 20.24 | 19.94 | 20.03 | 496,779 | -0.05(-0.25%) |
Aug 02, 2013 | 20.18 | 20.27 | 19.92 | 20.08 | 670,873 | -0.20(-1.00%) |
Aug 01, 2013 | 19.85 | 20.39 | 19.85 | 20.28 | 1,271,931 | +0.65(+3.30%) |
Jul 31, 2013 | 19.67 | 20.07 | 19.61 | 19.63 | 713,077 | +0.04(+0.22%) |
Jul 30, 2013 | 19.75 | 19.80 | 19.52 | 19.59 | 374,965 | -0.06(-0.29%) |
Jul 29, 2013 | 19.80 | 19.90 | 19.57 | 19.65 | 470,886 | -0.24(-1.20%) |
Jul 26, 2013 | 19.78 | 19.88 | 19.69 | 19.88 | 549,067 | -0.04(-0.18%) |
Jul 25, 2013 | 19.99 | 20.22 | 19.78 | 19.92 | 1,016,205 | -0.14(-0.68%) |
Jul 24, 2013 | 20.14 | 20.30 | 20.02 | 20.06 | 811,621 | -0.04(-0.18%) |
Jul 23, 2013 | 20.12 | 20.15 | 19.93 | 20.09 | 588,757 | +0.04(+0.22%) |
Jul 22, 2013 | 19.93 | 20.22 | 19.98 | 20.05 | 696,101 | +0.06(+0.32%) |
Jul 19, 2013 | 19.98 | 20.09 | 19.89 | 19.98 | 933,987 | -0.04(-0.22%) |
Jul 18, 2013 | 19.65 | 20.04 | 19.62 | 20.03 | 756,091 | +0.41(+2.09%) |
Jul 17, 2013 | 19.52 | 19.72 | 19.45 | 19.62 | 907,997 | +0.21(+1.08%) |
Jul 16, 2013 | 19.73 | 19.80 | 19.21 | 19.41 | 953,294 | -0.32(-1.64%) |
Jul 15, 2013 | 19.50 | 19.79 | 19.46 | 19.73 | 1,464,689 | +0.46(+2.39%) |
Jul 12, 2013 | 19.02 | 19.33 | 18.80 | 19.27 | 1,214,555 | +0.22(+1.17%) |
Jul 11, 2013 | 19.45 | 19.49 | 18.94 | 19.05 | 1,375,190 | -0.15(-0.79%) |
Jul 10, 2013 | 19.62 | 19.64 | 19.09 | 19.20 | 1,111,068 | -0.36(-1.84%) |
Jul 09, 2013 | 19.52 | 19.60 | 19.36 | 19.56 | 1,031,259 | +0.16(+0.82%) |
Jul 08, 2013 | 19.23 | 19.53 | 19.11 | 19.40 | 938,436 | +0.07(+0.37%) |
Jul 05, 2013 | 19.18 | 19.34 | 18.97 | 19.33 | 959,331 | +0.43(+2.25%) |
Jul 03, 2013 | 18.67 | 18.95 | 18.56 | 18.90 | 393,634 | +0.17(+0.88%) |
Jul 02, 2013 | 18.73 | 19.10 | 18.59 | 18.74 | 1,598,041 | +0.06(+0.31%) |
Jul 01, 2013 | 18.59 | 18.96 | 18.51 | 18.68 | 1,450,214 | +0.17(+0.93%) |
Jun 28, 2013 | 18.56 | 18.68 | 18.37 | 18.51 | 2,899,818 | -0.06(-0.31%) |
Jun 27, 2013 | 18.33 | 18.62 | 18.30 | 18.56 | 1,466,010 | +0.39(+2.14%) |
Jun 26, 2013 | 18.35 | 18.38 | 18.05 | 18.18 | 1,261,587 | -0.01(-0.04%) |
Jun 25, 2013 | 18.03 | 18.18 | 17.84 | 18.18 | 1,735,136 | +0.32(+1.77%) |
Jun 24, 2013 | 18.00 | 18.00 | 17.65 | 17.87 | 2,009,605 | -0.20(-1.12%) |
Jun 21, 2013 | 17.65 | 18.10 | 17.53 | 18.07 | 4,727,810 | +0.43(+2.45%) |
Jun 20, 2013 | 17.42 | 17.80 | 17.24 | 17.64 | 1,690,309 | -0.01(-0.08%) |
Jun 19, 2013 | 17.70 | 17.79 | 17.51 | 17.65 | 1,915,799 | -0.06(-0.37%) |
Jun 18, 2013 | 17.38 | 17.79 | 17.36 | 17.71 | 1,589,128 | +0.34(+1.95%) |
Jun 17, 2013 | 17.25 | 17.41 | 17.16 | 17.38 | 1,335,216 | +0.35(+2.03%) |
Jun 14, 2013 | 17.25 | 17.26 | 16.94 | 17.03 | 669,262 | -0.25(-1.46%) |
Jun 13, 2013 | 16.89 | 17.33 | 16.78 | 17.28 | 702,670 | +0.35(+2.09%) |
Jun 12, 2013 | 17.27 | 17.30 | 16.90 | 16.93 | 814,914 | -0.24(-1.39%) |
Jun 11, 2013 | 17.17 | 17.19 | 16.83 | 17.17 | 1,202,002 | -0.20(-1.16%) |
Jun 10, 2013 | 17.17 | 17.38 | 17.05 | 17.37 | 693,562 | +0.23(+1.35%) |
Jun 07, 2013 | 17.13 | 17.24 | 16.94 | 17.14 | 1,338,074 | +0.14(+0.85%) |
Jun 06, 2013 | 16.74 | 17.00 | 16.62 | 16.99 | 905,487 | +0.25(+1.46%) |
Jun 05, 2013 | 16.91 | 17.09 | 16.69 | 16.75 | 1,178,647 | -0.19(-1.11%) |
Jun 04, 2013 | 17.06 | 17.27 | 16.90 | 16.94 | 1,118,794 | -0.13(-0.76%) |
Jun 03, 2013 | 16.84 | 17.09 | 16.61 | 17.07 | 1,443,202 | +0.24(+1.41%) |
May 31, 2013 | 16.84 | 16.99 | 16.76 | 16.83 | 1,048,978 | -0.12(-0.68%) |
May 30, 2013 | 16.96 | 17.11 | 16.84 | 16.94 | 1,014,529 | +0.03(+0.17%) |
May 29, 2013 | 16.69 | 16.97 | 16.64 | 16.91 | 1,010,149 | +0.08(+0.47%) |
May 28, 2013 | 16.95 | 17.07 | 16.63 | 16.84 | 1,750,728 | +0.15(+0.91%) |
May 24, 2013 | 16.71 | 16.78 | 16.57 | 16.68 | 1,262,650 | -0.16(-0.94%) |
May 23, 2013 | 16.68 | 16.86 | 16.59 | 16.84 | 1,021,280 | +0.03(+0.17%) |
May 22, 2013 | 17.25 | 17.40 | 16.77 | 16.81 | 799,831 | -0.46(-2.67%) |
May 21, 2013 | 17.26 | 17.36 | 17.17 | 17.27 | 593,024 | +0.03(+0.17%) |
May 20, 2013 | 17.01 | 17.31 | 16.93 | 17.25 | 1,203,016 | +0.21(+1.23%) |
May 17, 2013 | 17.07 | 17.12 | 16.91 | 17.04 | 2,162,784 | +0.11(+0.64%) |
May 16, 2013 | 16.94 | 17.09 | 16.86 | 16.93 | 663,462 | -0.02(-0.13%) |
May 15, 2013 | 16.76 | 17.00 | 16.76 | 16.95 | 1,004,894 | +0.34(+2.04%) |
May 13, 2013 | 16.76 | 16.78 | 16.58 | 16.61 | 624,220 | -0.15(-0.90%) |
May 10, 2013 | 16.60 | 16.81 | 16.58 | 16.76 | 767,863 | +0.17(+1.04%) |
May 09, 2013 | 16.43 | 16.66 | 16.41 | 16.59 | 2,119,881 | +0.12(+0.70%) |
May 08, 2013 | 16.42 | 16.67 | 16.32 | 16.47 | 9,235,563 | -0.65(-3.79%) |
May 07, 2013 | 16.91 | 17.19 | 16.86 | 17.12 | 607,813 | +0.24(+1.41%) |
May 06, 2013 | 16.58 | 16.89 | 16.53 | 16.89 | 456,802 | +0.35(+2.14%) |
May 03, 2013 | 16.52 | 16.65 | 16.31 | 16.53 | 449,973 | +0.22(+1.37%) |
May 02, 2013 | 16.18 | 16.41 | 16.05 | 16.31 | 557,703 | +0.21(+1.30%) |