Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.58 | 19.70 | 19.34 | 19.68 | 260,053 | +0.00(+0.00%) |
Apr 29, 2014 | 20.08 | 20.14 | 19.64 | 19.68 | 129,016 | -0.25(-1.25%) |
Apr 28, 2014 | 20.05 | 20.30 | 19.77 | 19.93 | 347,962 | -0.09(-0.47%) |
Apr 25, 2014 | 19.81 | 20.24 | 19.81 | 20.02 | 510,807 | +0.60(+3.09%) |
Apr 24, 2014 | 19.31 | 19.60 | 19.10 | 19.42 | 172,912 | +0.16(+0.85%) |
Apr 23, 2014 | 19.30 | 19.45 | 19.13 | 19.26 | 116,143 | -0.10(-0.53%) |
Apr 22, 2014 | 19.19 | 19.47 | 19.18 | 19.36 | 175,263 | +0.19(+0.98%) |
Apr 21, 2014 | 19.28 | 19.36 | 19.06 | 19.17 | 104,540 | -0.09(-0.45%) |
Apr 17, 2014 | 19.15 | 19.26 | 19.26 | 19.26 | 100,601 | +0.04(+0.22%) |
Apr 16, 2014 | 19.46 | 19.57 | 19.07 | 19.22 | 122,449 | -0.03(-0.18%) |
Apr 15, 2014 | 19.46 | 19.50 | 18.99 | 19.25 | 156,388 | -0.09(-0.49%) |
Apr 14, 2014 | 19.49 | 19.63 | 19.24 | 19.34 | 207,153 | -0.01(-0.04%) |
Apr 11, 2014 | 19.18 | 19.47 | 19.04 | 19.35 | 204,379 | -0.03(-0.13%) |
Apr 10, 2014 | 19.91 | 20.14 | 19.37 | 19.38 | 121,504 | -0.57(-2.84%) |
Apr 09, 2014 | 19.94 | 19.98 | 19.72 | 19.94 | 90,749 | +0.03(+0.13%) |
Apr 08, 2014 | 19.77 | 20.02 | 19.70 | 19.92 | 105,240 | +0.18(+0.91%) |
Apr 07, 2014 | 19.87 | 20.01 | 19.51 | 19.74 | 243,269 | -0.22(-1.12%) |
Apr 04, 2014 | 20.73 | 20.85 | 19.90 | 19.96 | 176,745 | -0.57(-2.76%) |
Apr 03, 2014 | 20.30 | 20.66 | 20.21 | 20.53 | 184,500 | +0.27(+1.31%) |
Apr 02, 2014 | 20.24 | 20.38 | 20.09 | 20.26 | 172,553 | +0.02(+0.08%) |
Apr 01, 2014 | 20.02 | 20.29 | 19.87 | 20.25 | 241,300 | +0.24(+1.20%) |
Mar 31, 2014 | 19.54 | 20.01 | 19.52 | 20.00 | 134,854 | +0.52(+2.69%) |
Mar 28, 2014 | 19.52 | 19.86 | 19.40 | 19.48 | 83,365 | -0.07(-0.35%) |
Mar 27, 2014 | 19.69 | 19.72 | 19.52 | 19.55 | 115,060 | -0.15(-0.74%) |
Mar 26, 2014 | 20.17 | 20.17 | 19.62 | 19.70 | 136,570 | -0.29(-1.46%) |
Mar 25, 2014 | 20.11 | 20.19 | 19.84 | 19.99 | 100,377 | +0.03(+0.17%) |
Mar 24, 2014 | 20.07 | 20.15 | 19.90 | 19.95 | 152,464 | -0.10(-0.51%) |
Mar 21, 2014 | 20.04 | 20.28 | 20.00 | 20.06 | 536,284 | +0.03(+0.13%) |
Mar 20, 2014 | 19.85 | 20.06 | 19.85 | 20.03 | 89,741 | +0.19(+0.95%) |
Mar 19, 2014 | 20.12 | 20.12 | 19.73 | 19.84 | 58,365 | -0.29(-1.45%) |
Mar 18, 2014 | 19.82 | 20.15 | 19.71 | 20.13 | 140,475 | +0.29(+1.47%) |
Mar 17, 2014 | 19.97 | 20.08 | 19.79 | 19.84 | 142,595 | +0.06(+0.30%) |
Mar 14, 2014 | 19.94 | 20.12 | 19.63 | 19.78 | 200,706 | +0.53(+2.76%) |
Mar 13, 2014 | 19.73 | 19.73 | 19.13 | 19.25 | 153,885 | -0.48(-2.43%) |
Mar 12, 2014 | 19.58 | 19.76 | 19.33 | 19.73 | 98,203 | -0.01(-0.04%) |
Mar 11, 2014 | 20.13 | 20.17 | 19.71 | 19.74 | 100,938 | -0.33(-1.62%) |
Mar 10, 2014 | 20.00 | 20.15 | 19.82 | 20.06 | 110,756 | +0.08(+0.39%) |
Mar 07, 2014 | 20.08 | 20.08 | 19.86 | 19.99 | 87,672 | +0.04(+0.22%) |
Mar 06, 2014 | 20.08 | 20.15 | 19.94 | 19.94 | 127,440 | -0.15(-0.73%) |
Mar 05, 2014 | 20.16 | 20.18 | 19.97 | 20.09 | 119,989 | -0.15(-0.76%) |
Mar 04, 2014 | 19.78 | 20.38 | 19.78 | 20.25 | 343,352 | +0.75(+3.83%) |
Mar 03, 2014 | 19.62 | 19.84 | 19.36 | 19.50 | 90,279 | -0.27(-1.35%) |
Feb 28, 2014 | 19.87 | 20.05 | 19.75 | 19.76 | 189,631 | -0.06(-0.30%) |
Feb 27, 2014 | 19.58 | 19.88 | 19.54 | 19.82 | 105,073 | +0.15(+0.74%) |
Feb 26, 2014 | 19.66 | 19.73 | 19.42 | 19.68 | 146,248 | +0.10(+0.53%) |
Feb 25, 2014 | 19.78 | 19.84 | 19.52 | 19.58 | 123,202 | -0.25(-1.25%) |
Feb 24, 2014 | 19.95 | 20.07 | 19.82 | 19.82 | 141,030 | -0.11(-0.56%) |
Feb 21, 2014 | 20.08 | 20.26 | 19.75 | 19.94 | 298,784 | -0.04(-0.21%) |
Feb 20, 2014 | 19.64 | 20.06 | 19.46 | 19.98 | 266,394 | +0.42(+2.15%) |
Feb 19, 2014 | 19.43 | 19.75 | 19.41 | 19.56 | 307,380 | +0.16(+0.84%) |
Feb 18, 2014 | 19.04 | 19.47 | 19.04 | 19.40 | 187,170 | +0.21(+1.07%) |
Feb 14, 2014 | 19.11 | 19.19 | 19.19 | 19.19 | 143,849 | +0.08(+0.40%) |
Feb 13, 2014 | 18.79 | 19.11 | 18.76 | 19.11 | 106,176 | +0.22(+1.18%) |
Feb 12, 2014 | 18.98 | 19.20 | 18.74 | 18.89 | 145,851 | -0.02(-0.09%) |
Feb 11, 2014 | 18.96 | 19.08 | 18.82 | 18.91 | 170,083 | -0.09(-0.45%) |
Feb 10, 2014 | 18.81 | 19.02 | 18.23 | 18.99 | 228,032 | +0.21(+1.14%) |
Feb 07, 2014 | 18.86 | 19.37 | 18.58 | 18.78 | 168,556 | -0.10(-0.54%) |
Feb 06, 2014 | 18.90 | 19.10 | 18.69 | 18.88 | 190,985 | -0.03(-0.14%) |
Feb 05, 2014 | 18.87 | 19.16 | 18.73 | 18.91 | 228,727 | -0.12(-0.63%) |
Feb 04, 2014 | 19.41 | 19.90 | 18.96 | 19.03 | 259,091 | -0.35(-1.80%) |
Feb 03, 2014 | 19.99 | 19.99 | 19.29 | 19.38 | 273,892 | -0.68(-3.40%) |
Jan 31, 2014 | 20.41 | 21.31 | 20.04 | 20.06 | 328,105 | -0.77(-3.69%) |
Jan 30, 2014 | 20.82 | 20.96 | 20.21 | 20.83 | 211,120 | +0.25(+1.20%) |
Jan 29, 2014 | 20.66 | 20.74 | 20.49 | 20.58 | 211,148 | -0.25(-1.19%) |
Jan 28, 2014 | 20.78 | 20.89 | 20.48 | 20.83 | 224,616 | +0.13(+0.62%) |
Jan 27, 2014 | 21.00 | 21.03 | 20.66 | 20.70 | 201,726 | -0.19(-0.90%) |
Jan 24, 2014 | 21.23 | 21.31 | 20.77 | 20.89 | 155,775 | -0.54(-2.51%) |
Jan 23, 2014 | 21.70 | 21.70 | 21.34 | 21.42 | 108,757 | -0.32(-1.49%) |
Jan 22, 2014 | 21.87 | 21.97 | 21.67 | 21.75 | 133,395 | -0.16(-0.74%) |
Jan 21, 2014 | 22.10 | 22.16 | 21.73 | 21.91 | 123,554 | -0.05(-0.23%) |
Jan 17, 2014 | 22.13 | 21.96 | 21.96 | 21.96 | 62,733 | -0.17(-0.77%) |
Jan 16, 2014 | 22.12 | 22.41 | 22.02 | 22.13 | 100,409 | -0.07(-0.31%) |
Jan 15, 2014 | 22.11 | 22.28 | 21.99 | 22.20 | 139,626 | +0.09(+0.39%) |
Jan 14, 2014 | 22.18 | 22.18 | 21.73 | 22.11 | 116,065 | +0.09(+0.39%) |
Jan 13, 2014 | 22.33 | 22.37 | 21.89 | 22.03 | 120,575 | -0.44(-1.94%) |
Jan 10, 2014 | 22.52 | 22.59 | 22.21 | 22.46 | 122,571 | -0.03(-0.11%) |
Jan 09, 2014 | 22.45 | 22.51 | 22.19 | 22.49 | 89,266 | +0.15(+0.69%) |
Jan 08, 2014 | 22.52 | 22.65 | 22.29 | 22.34 | 243,645 | -0.27(-1.21%) |
Jan 07, 2014 | 22.46 | 22.73 | 22.40 | 22.61 | 213,457 | +0.17(+0.76%) |
Jan 06, 2014 | 22.73 | 22.73 | 22.31 | 22.44 | 159,729 | -0.11(-0.49%) |
Jan 03, 2014 | 22.58 | 22.78 | 22.35 | 22.55 | 135,738 | -0.01(-0.04%) |
Jan 02, 2014 | 23.02 | 23.02 | 22.43 | 22.56 | 174,412 | -0.52(-2.25%) |
Dec 31, 2013 | 23.14 | 23.08 | 23.08 | 23.08 | 129,454 | -0.03(-0.11%) |
Dec 30, 2013 | 23.10 | 23.28 | 23.05 | 23.10 | 54,577 | -0.07(-0.29%) |
Dec 27, 2013 | 23.39 | 23.39 | 23.07 | 23.17 | 56,741 | -0.09(-0.37%) |
Dec 26, 2013 | 23.32 | 23.38 | 23.14 | 23.26 | 65,094 | +0.02(+0.07%) |
Dec 24, 2013 | 22.96 | 23.34 | 22.82 | 23.24 | 41,410 | +0.26(+1.11%) |
Dec 23, 2013 | 23.01 | 23.10 | 22.82 | 22.98 | 139,521 | +0.06(+0.26%) |
Dec 20, 2013 | 22.76 | 23.03 | 21.90 | 22.92 | 548,234 | +0.27(+1.20%) |
Dec 19, 2013 | 22.69 | 22.94 | 22.64 | 22.65 | 123,146 | -0.14(-0.64%) |
Dec 18, 2013 | 22.57 | 22.84 | 22.29 | 22.80 | 184,688 | +0.32(+1.40%) |
Dec 17, 2013 | 22.62 | 22.62 | 22.39 | 22.48 | 138,256 | -0.18(-0.79%) |
Dec 16, 2013 | 22.56 | 22.73 | 22.41 | 22.66 | 151,222 | +0.14(+0.61%) |
Dec 13, 2013 | 22.39 | 22.60 | 22.29 | 22.52 | 122,346 | +0.12(+0.53%) |
Dec 12, 2013 | 22.43 | 22.65 | 22.18 | 22.40 | 140,923 | -0.07(-0.30%) |
Dec 11, 2013 | 22.79 | 22.88 | 22.40 | 22.47 | 137,851 | -0.30(-1.31%) |
Dec 10, 2013 | 23.00 | 23.07 | 22.64 | 22.77 | 141,358 | -0.32(-1.37%) |
Dec 09, 2013 | 23.31 | 23.31 | 22.93 | 23.09 | 99,098 | -0.13(-0.55%) |
Dec 06, 2013 | 23.12 | 23.38 | 22.85 | 23.21 | 0 | +0.38(+1.68%) |
Dec 05, 2013 | 23.02 | 23.04 | 22.60 | 22.83 | 0 | -0.17(-0.74%) |
Dec 04, 2013 | 23.12 | 23.50 | 22.77 | 23.00 | 0 | -0.23(-0.99%) |
Dec 03, 2013 | 23.44 | 23.61 | 23.09 | 23.23 | 189,952 | -0.20(-0.84%) |
Dec 02, 2013 | 24.14 | 24.14 | 23.28 | 23.43 | 165,065 | -0.61(-2.55%) |
Nov 29, 2013 | 24.08 | 24.08 | 23.74 | 24.04 | 0 | +0.13(+0.54%) |
Nov 27, 2013 | 23.75 | 23.95 | 23.68 | 23.91 | 0 | +0.21(+0.90%) |
Nov 26, 2013 | 23.38 | 23.78 | 23.13 | 23.70 | 0 | +0.38(+1.61%) |
Nov 25, 2013 | 23.22 | 23.41 | 23.20 | 23.32 | 96,093 | +0.10(+0.44%) |
Nov 22, 2013 | 23.22 | 23.33 | 22.86 | 23.22 | 0 | +0.08(+0.33%) |
Nov 21, 2013 | 22.73 | 23.15 | 22.59 | 23.15 | 118,616 | +0.45(+1.99%) |
Nov 20, 2013 | 22.90 | 22.91 | 22.59 | 22.69 | 0 | -0.05(-0.23%) |
Nov 19, 2013 | 22.80 | 23.03 | 22.68 | 22.74 | 90,552 | -0.11(-0.49%) |
Nov 18, 2013 | 22.84 | 23.13 | 22.77 | 22.86 | 0 | +0.04(+0.19%) |
Nov 15, 2013 | 22.77 | 22.90 | 22.58 | 22.81 | 0 | +0.01(+0.04%) |
Nov 14, 2013 | 22.73 | 22.94 | 22.69 | 22.80 | 76,982 | +0.01(+0.04%) |
Nov 13, 2013 | 22.32 | 22.80 | 22.28 | 22.80 | 0 | +0.28(+1.25%) |
Nov 12, 2013 | 22.47 | 22.63 | 22.34 | 22.51 | 0 | +0.03(+0.15%) |
Nov 11, 2013 | 22.74 | 22.87 | 22.47 | 22.48 | 0 | -0.26(-1.16%) |
Nov 08, 2013 | 22.23 | 22.86 | 22.23 | 22.74 | 0 | +0.50(+2.25%) |
Nov 07, 2013 | 22.58 | 22.70 | 22.17 | 22.24 | 110,953 | -0.24(-1.06%) |
Nov 06, 2013 | 22.68 | 22.74 | 22.34 | 22.48 | 115,259 | -0.13(-0.56%) |
Nov 05, 2013 | 22.01 | 22.73 | 22.01 | 22.61 | 169,892 | +0.44(+1.99%) |
Nov 04, 2013 | 22.11 | 22.28 | 21.94 | 22.17 | 247,509 | +0.08(+0.35%) |
Nov 01, 2013 | 22.25 | 22.27 | 21.67 | 22.09 | 0 | -0.20(-0.91%) |
Oct 31, 2013 | 22.62 | 22.74 | 22.23 | 22.29 | 208,988 | -0.33(-1.46%) |
Oct 30, 2013 | 22.97 | 22.97 | 21.78 | 22.62 | 145,237 | -0.27(-1.19%) |
Oct 29, 2013 | 22.77 | 22.99 | 22.66 | 22.90 | 0 | +0.14(+0.60%) |
Oct 28, 2013 | 22.43 | 22.77 | 22.40 | 22.76 | 0 | +0.36(+1.59%) |
Oct 25, 2013 | 22.52 | 22.52 | 21.95 | 22.40 | 0 | -0.03(-0.11%) |
Oct 24, 2013 | 22.08 | 22.47 | 22.05 | 22.43 | 155,354 | +0.36(+1.61%) |
Oct 23, 2013 | 21.92 | 22.15 | 21.70 | 22.07 | 223,824 | +0.08(+0.35%) |
Oct 22, 2013 | 21.89 | 22.05 | 21.81 | 22.00 | 289,756 | +0.16(+0.74%) |
Oct 21, 2013 | 21.82 | 21.97 | 21.67 | 21.84 | 319,557 | +0.11(+0.51%) |
Oct 18, 2013 | 21.72 | 21.82 | 21.54 | 21.72 | 306,528 | +0.23(+1.07%) |
Oct 17, 2013 | 21.29 | 21.54 | 20.55 | 21.50 | 356,352 | +0.14(+0.64%) |
Oct 16, 2013 | 21.05 | 21.47 | 20.92 | 21.36 | 402,582 | +0.48(+2.32%) |
Oct 15, 2013 | 20.77 | 21.01 | 20.74 | 20.88 | 283,620 | +0.02(+0.08%) |
Oct 14, 2013 | 20.54 | 20.88 | 20.54 | 20.86 | 213,930 | +0.27(+1.32%) |
Oct 11, 2013 | 20.31 | 20.63 | 20.31 | 20.59 | 0 | +0.18(+0.87%) |
Oct 10, 2013 | 20.32 | 20.54 | 20.25 | 20.41 | 261,766 | +0.39(+1.95%) |
Oct 09, 2013 | 20.21 | 20.24 | 19.99 | 20.02 | 209,551 | -0.08(-0.38%) |
Oct 08, 2013 | 20.32 | 20.36 | 20.01 | 20.10 | 226,148 | -0.20(-0.96%) |
Oct 07, 2013 | 20.27 | 20.42 | 20.24 | 20.29 | 0 | -0.17(-0.83%) |
Oct 04, 2013 | 20.42 | 20.53 | 20.33 | 20.46 | 0 | -0.01(-0.04%) |
Oct 03, 2013 | 20.83 | 20.83 | 20.40 | 20.47 | 0 | -0.37(-1.79%) |
Oct 02, 2013 | 20.85 | 20.93 | 20.77 | 20.84 | 101,337 | -0.12(-0.57%) |
Oct 01, 2013 | 20.83 | 21.05 | 20.82 | 20.96 | 183,262 | +0.17(+0.82%) |
Sep 30, 2013 | 20.79 | 20.86 | 20.69 | 20.79 | 303,320 | -0.17(-0.81%) |
Sep 27, 2013 | 20.88 | 21.19 | 20.71 | 20.96 | 0 | -0.09(-0.44%) |
Sep 26, 2013 | 21.06 | 21.21 | 20.68 | 21.05 | 112,818 | -0.01(-0.04%) |
Sep 25, 2013 | 21.12 | 21.15 | 20.96 | 21.06 | 178,732 | -0.08(-0.40%) |
Sep 24, 2013 | 21.28 | 21.56 | 21.10 | 21.15 | 190,727 | -0.15(-0.72%) |
Sep 23, 2013 | 21.15 | 21.53 | 21.09 | 21.30 | 189,472 | +0.09(+0.44%) |
Sep 20, 2013 | 20.92 | 21.31 | 20.91 | 21.21 | 0 | +0.31(+1.46%) |
Sep 19, 2013 | 20.88 | 21.04 | 20.66 | 20.90 | 68,763 | +0.11(+0.53%) |
Sep 18, 2013 | 20.66 | 20.97 | 20.46 | 20.79 | 0 | +0.16(+0.78%) |
Sep 17, 2013 | 20.34 | 20.64 | 20.19 | 20.63 | 0 | +0.25(+1.25%) |
Sep 16, 2013 | 20.33 | 20.50 | 20.22 | 20.38 | 0 | +0.15(+0.76%) |
Sep 13, 2013 | 20.24 | 20.37 | 20.16 | 20.22 | 0 | +0.09(+0.46%) |
Sep 12, 2013 | 20.21 | 20.23 | 20.06 | 20.13 | 0 | -0.15(-0.75%) |
Sep 11, 2013 | 20.04 | 20.32 | 20.03 | 20.28 | 0 | +0.15(+0.76%) |
Sep 10, 2013 | 19.97 | 20.21 | 19.87 | 20.13 | 106,154 | +0.24(+1.19%) |
Sep 09, 2013 | 19.60 | 19.90 | 19.54 | 19.89 | 0 | +0.32(+1.65%) |
Sep 06, 2013 | 19.77 | 19.84 | 19.19 | 19.57 | 0 | -0.07(-0.35%) |
Sep 05, 2013 | 19.65 | 19.73 | 19.57 | 19.64 | 0 | -0.02(-0.09%) |
Sep 04, 2013 | 19.56 | 19.82 | 19.53 | 19.65 | 0 | +0.12(+0.61%) |
Sep 03, 2013 | 19.77 | 19.93 | 19.31 | 19.54 | 0 | +0.08(+0.39%) |
Aug 30, 2013 | 19.71 | 19.71 | 19.41 | 19.46 | 0 | -0.31(-1.59%) |
Aug 29, 2013 | 19.64 | 19.78 | 19.60 | 19.77 | 90,936 | +0.13(+0.65%) |
Aug 28, 2013 | 19.81 | 19.81 | 19.59 | 19.65 | 0 | -0.10(-0.52%) |
Aug 27, 2013 | 19.82 | 20.01 | 19.69 | 19.75 | 193,721 | -0.34(-1.69%) |
Aug 26, 2013 | 20.11 | 20.22 | 19.91 | 20.09 | 0 | -0.03(-0.13%) |
Aug 23, 2013 | 20.06 | 20.13 | 19.84 | 20.11 | 0 | +0.06(+0.30%) |
Aug 22, 2013 | 19.90 | 20.10 | 19.86 | 20.05 | 91,717 | +0.24(+1.20%) |
Aug 21, 2013 | 19.92 | 20.05 | 19.81 | 19.82 | 142,442 | -0.23(-1.14%) |
Aug 20, 2013 | 19.77 | 20.06 | 19.74 | 20.04 | 154,662 | +0.25(+1.24%) |
Aug 19, 2013 | 20.14 | 20.36 | 19.79 | 19.80 | 89,146 | -0.42(-2.10%) |
Aug 16, 2013 | 20.31 | 20.59 | 20.14 | 20.22 | 0 | -0.20(-0.96%) |
Aug 15, 2013 | 20.43 | 20.53 | 20.20 | 20.42 | 133,680 | -0.26(-1.27%) |
Aug 14, 2013 | 20.72 | 20.77 | 20.59 | 20.68 | 104,205 | +0.02(+0.08%) |
Aug 13, 2013 | 20.76 | 20.76 | 20.42 | 20.66 | 65,311 | -0.11(-0.53%) |
Aug 12, 2013 | 20.58 | 20.83 | 20.47 | 20.77 | 57,022 | +0.01(+0.04%) |
Aug 09, 2013 | 20.81 | 20.93 | 20.56 | 20.77 | 109,181 | -0.10(-0.49%) |
Aug 08, 2013 | 21.04 | 21.04 | 20.74 | 20.87 | 78,989 | +0.00(+0.00%) |
Aug 07, 2013 | 20.99 | 21.03 | 20.79 | 20.87 | 100,807 | -0.14(-0.64%) |
Aug 06, 2013 | 21.35 | 21.39 | 20.92 | 21.00 | 107,982 | -0.37(-1.74%) |
Aug 05, 2013 | 21.28 | 21.39 | 21.13 | 21.37 | 185,296 | +0.01(+0.04%) |
Aug 02, 2013 | 20.78 | 21.63 | 20.69 | 21.37 | 164,492 | -0.08(-0.35%) |
Aug 01, 2013 | 20.93 | 21.55 | 20.83 | 21.44 | 189,849 | +0.80(+3.89%) |
Jul 31, 2013 | 20.53 | 20.85 | 20.53 | 20.64 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 20.88 | 20.88 | 20.55 | 20.64 | 113,345 | -0.11(-0.53%) |
Jul 29, 2013 | 20.96 | 21.05 | 20.71 | 20.75 | 0 | -0.14(-0.69%) |
Jul 26, 2013 | 20.82 | 20.99 | 20.70 | 20.89 | 0 | -0.12(-0.56%) |
Jul 25, 2013 | 21.02 | 21.05 | 20.88 | 21.01 | 0 | +0.12(+0.57%) |
Jul 24, 2013 | 21.23 | 21.27 | 20.81 | 20.89 | 0 | -0.21(-1.00%) |
Jul 23, 2013 | 21.54 | 21.60 | 21.09 | 21.10 | 0 | -0.33(-1.54%) |
Jul 22, 2013 | 21.37 | 21.46 | 21.34 | 21.43 | 0 | -0.07(-0.31%) |
Jul 19, 2013 | 21.60 | 21.60 | 21.40 | 21.50 | 0 | -0.16(-0.74%) |
Jul 18, 2013 | 21.58 | 21.91 | 21.58 | 21.66 | 0 | +0.08(+0.39%) |
Jul 17, 2013 | 21.62 | 21.75 | 21.53 | 21.58 | 82,559 | +0.03(+0.14%) |
Jul 16, 2013 | 21.38 | 21.67 | 21.36 | 21.55 | 0 | +0.15(+0.69%) |
Jul 15, 2013 | 21.42 | 21.59 | 21.21 | 21.40 | 0 | +0.04(+0.20%) |
Jul 12, 2013 | 20.99 | 21.38 | 20.99 | 21.36 | 0 | +0.28(+1.32%) |
Jul 11, 2013 | 21.10 | 21.10 | 20.93 | 21.08 | 0 | +0.21(+1.01%) |
Jul 10, 2013 | 20.72 | 20.92 | 20.66 | 20.87 | 0 | +0.08(+0.37%) |
Jul 09, 2013 | 20.53 | 20.79 | 20.35 | 20.79 | 0 | +0.36(+1.78%) |
Jul 08, 2013 | 20.62 | 20.69 | 20.40 | 20.43 | 175,683 | -0.08(-0.37%) |
Jul 05, 2013 | 20.51 | 20.77 | 19.98 | 20.50 | 0 | +0.42(+2.10%) |
Jul 03, 2013 | 19.84 | 20.13 | 19.76 | 20.08 | 0 | +0.09(+0.46%) |
Jul 02, 2013 | 20.01 | 20.17 | 19.83 | 19.99 | 0 | +0.03(+0.15%) |
Jul 01, 2013 | 19.49 | 20.17 | 19.46 | 19.96 | 0 | +0.53(+2.71%) |
Jun 28, 2013 | 19.29 | 19.48 | 19.21 | 19.43 | 321,774 | +0.04(+0.22%) |
Jun 27, 2013 | 19.37 | 19.40 | 19.29 | 19.39 | 0 | +0.19(+0.97%) |
Jun 26, 2013 | 19.52 | 19.52 | 19.19 | 19.20 | 0 | -0.12(-0.61%) |
Jun 25, 2013 | 19.15 | 19.43 | 18.87 | 19.32 | 0 | +0.40(+2.10%) |
Jun 24, 2013 | 18.90 | 19.06 | 18.66 | 18.93 | 0 | -0.12(-0.62%) |
Jun 21, 2013 | 19.10 | 19.15 | 18.83 | 19.04 | 387,727 | -0.01(-0.04%) |
Jun 20, 2013 | 19.20 | 19.46 | 18.75 | 19.05 | 0 | -0.42(-2.17%) |
Jun 19, 2013 | 19.67 | 19.71 | 19.47 | 19.47 | 0 | -0.39(-1.95%) |
Jun 18, 2013 | 19.68 | 19.92 | 19.57 | 19.86 | 0 | +0.24(+1.25%) |
Jun 17, 2013 | 19.63 | 19.69 | 19.48 | 19.62 | 0 | +0.19(+1.00%) |
Jun 14, 2013 | 19.68 | 19.68 | 19.36 | 19.42 | 0 | -0.24(-1.20%) |
Jun 13, 2013 | 19.58 | 19.69 | 19.19 | 19.66 | 99,246 | +0.32(+1.66%) |
Jun 12, 2013 | 19.66 | 19.72 | 19.31 | 19.34 | 80,863 | -0.22(-1.12%) |
Jun 11, 2013 | 19.64 | 19.83 | 19.25 | 19.56 | 61,079 | -0.35(-1.74%) |
Jun 10, 2013 | 19.69 | 19.91 | 19.53 | 19.91 | 0 | +0.22(+1.12%) |
Jun 07, 2013 | 19.51 | 19.75 | 19.31 | 19.69 | 0 | +0.35(+1.83%) |
Jun 06, 2013 | 19.42 | 19.52 | 19.25 | 19.33 | 358,239 | -0.05(-0.26%) |
Jun 05, 2013 | 19.64 | 19.77 | 19.33 | 19.38 | 0 | -0.30(-1.50%) |
Jun 04, 2013 | 20.03 | 20.14 | 19.46 | 19.68 | 0 | -0.27(-1.35%) |
Jun 03, 2013 | 20.02 | 20.12 | 19.66 | 19.95 | 453,469 | -0.06(-0.30%) |
May 31, 2013 | 20.04 | 20.33 | 19.99 | 20.01 | 173,852 | -0.19(-0.96%) |
May 30, 2013 | 20.02 | 20.26 | 20.00 | 20.20 | 102,556 | +0.19(+0.93%) |
May 29, 2013 | 20.18 | 20.40 | 19.90 | 20.01 | 108,079 | -0.34(-1.66%) |
May 28, 2013 | 20.39 | 20.72 | 20.19 | 20.35 | 183,825 | +0.23(+1.13%) |
May 24, 2013 | 19.83 | 20.14 | 19.74 | 20.12 | 0 | +0.24(+1.23%) |
May 23, 2013 | 19.71 | 19.94 | 19.71 | 19.88 | 0 | -0.02(-0.08%) |
May 22, 2013 | 20.18 | 20.42 | 19.79 | 19.90 | 0 | -0.33(-1.63%) |
May 21, 2013 | 20.33 | 20.36 | 20.06 | 20.23 | 0 | -0.14(-0.66%) |
May 20, 2013 | 20.55 | 20.68 | 20.27 | 20.36 | 0 | -0.24(-1.19%) |
May 17, 2013 | 20.72 | 20.81 | 20.42 | 20.61 | 0 | -0.01(-0.04%) |
May 16, 2013 | 20.55 | 20.74 | 20.39 | 20.61 | 141,531 | +0.04(+0.21%) |
May 15, 2013 | 20.51 | 20.89 | 20.39 | 20.57 | 0 | +0.54(+2.70%) |
May 13, 2013 | 19.72 | 20.16 | 19.60 | 20.03 | 0 | +0.32(+1.63%) |
May 10, 2013 | 19.79 | 19.83 | 19.64 | 19.71 | 0 | +0.00(+0.00%) |
May 09, 2013 | 20.09 | 20.16 | 19.69 | 19.71 | 0 | -0.43(-2.13%) |
May 08, 2013 | 19.93 | 20.20 | 19.76 | 20.14 | 0 | +0.18(+0.93%) |
May 07, 2013 | 19.67 | 19.95 | 19.65 | 19.95 | 0 | +0.34(+1.71%) |
May 06, 2013 | 19.46 | 19.62 | 19.41 | 19.62 | 0 | +0.17(+0.86%) |
May 03, 2013 | 19.49 | 19.74 | 19.33 | 19.45 | 0 | +0.12(+0.61%) |
May 02, 2013 | 19.17 | 19.38 | 19.11 | 19.33 | 0 | +0.28(+1.45%) |