Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.90 | 16.04 | 15.75 | 15.94 | 1,060,448 | -0.02(-0.14%) |
Apr 29, 2014 | 15.81 | 16.02 | 15.66 | 15.97 | 1,201,489 | +0.16(+0.99%) |
Apr 28, 2014 | 15.90 | 16.16 | 15.66 | 15.81 | 1,856,154 | -0.05(-0.33%) |
Apr 25, 2014 | 16.23 | 16.24 | 15.81 | 15.86 | 1,189,455 | -0.49(-3.00%) |
Apr 24, 2014 | 16.10 | 16.43 | 15.90 | 16.35 | 1,767,389 | +0.47(+2.98%) |
Apr 23, 2014 | 16.05 | 16.18 | 15.75 | 15.88 | 2,832,954 | -0.17(-1.08%) |
Apr 22, 2014 | 15.91 | 16.22 | 15.87 | 16.05 | 922,757 | +0.16(+1.02%) |
Apr 21, 2014 | 15.86 | 15.95 | 15.67 | 15.89 | 1,417,328 | +0.06(+0.37%) |
Apr 17, 2014 | 16.05 | 15.83 | 15.83 | 15.83 | 1,539,068 | -0.19(-1.19%) |
Apr 16, 2014 | 16.14 | 16.29 | 15.85 | 16.02 | 1,728,001 | +0.02(+0.11%) |
Apr 15, 2014 | 16.23 | 16.49 | 15.79 | 16.01 | 1,892,765 | -0.20(-1.21%) |
Apr 14, 2014 | 16.38 | 16.50 | 16.17 | 16.20 | 1,241,857 | -0.04(-0.25%) |
Apr 11, 2014 | 16.28 | 16.50 | 16.08 | 16.24 | 1,539,422 | -0.10(-0.64%) |
Apr 10, 2014 | 16.41 | 16.68 | 16.27 | 16.35 | 1,473,585 | -0.05(-0.32%) |
Apr 09, 2014 | 16.51 | 16.65 | 16.15 | 16.40 | 1,057,533 | -0.05(-0.28%) |
Apr 08, 2014 | 16.23 | 16.56 | 16.05 | 16.45 | 980,949 | +0.23(+1.39%) |
Apr 07, 2014 | 16.70 | 16.75 | 16.11 | 16.22 | 1,769,458 | -0.50(-2.97%) |
Apr 04, 2014 | 16.89 | 17.24 | 16.62 | 16.72 | 1,222,160 | -0.05(-0.31%) |
Apr 03, 2014 | 16.72 | 16.85 | 16.55 | 16.77 | 627,395 | +0.00(+0.00%) |
Apr 02, 2014 | 16.61 | 16.84 | 16.48 | 16.77 | 943,507 | +0.18(+1.11%) |
Apr 01, 2014 | 16.36 | 16.77 | 16.35 | 16.59 | 938,710 | +0.25(+1.52%) |
Mar 31, 2014 | 16.26 | 16.47 | 16.05 | 16.34 | 894,238 | +0.16(+1.00%) |
Mar 28, 2014 | 15.96 | 16.30 | 15.90 | 16.18 | 838,850 | +0.28(+1.78%) |
Mar 27, 2014 | 15.81 | 16.07 | 15.66 | 15.89 | 1,386,325 | +0.06(+0.40%) |
Mar 26, 2014 | 16.33 | 16.39 | 15.82 | 15.83 | 1,376,991 | -0.38(-2.35%) |
Mar 25, 2014 | 16.35 | 16.47 | 16.13 | 16.21 | 780,095 | -0.03(-0.21%) |
Mar 24, 2014 | 16.37 | 16.54 | 16.00 | 16.24 | 1,069,274 | -0.10(-0.64%) |
Mar 21, 2014 | 16.67 | 16.75 | 16.30 | 16.35 | 1,932,615 | -0.21(-1.26%) |
Mar 20, 2014 | 17.04 | 17.15 | 16.43 | 16.56 | 1,177,447 | -0.43(-2.52%) |
Mar 19, 2014 | 17.39 | 18.11 | 16.76 | 16.98 | 1,023,808 | +0.01(+0.07%) |
Mar 18, 2014 | 16.71 | 17.15 | 16.71 | 16.97 | 928,267 | +0.26(+1.56%) |
Mar 17, 2014 | 16.39 | 16.93 | 16.37 | 16.71 | 1,641,873 | +0.38(+2.30%) |
Mar 14, 2014 | 16.34 | 16.59 | 16.08 | 16.34 | 1,325,873 | -0.05(-0.28%) |
Mar 13, 2014 | 16.56 | 16.73 | 16.20 | 16.38 | 1,822,201 | -0.13(-0.80%) |
Mar 12, 2014 | 16.62 | 16.76 | 16.38 | 16.52 | 1,469,768 | -0.28(-1.65%) |
Mar 11, 2014 | 16.94 | 17.13 | 16.56 | 16.79 | 1,472,493 | -0.12(-0.72%) |
Mar 10, 2014 | 16.98 | 17.11 | 16.79 | 16.91 | 1,058,736 | -0.17(-0.98%) |
Mar 07, 2014 | 17.17 | 17.19 | 16.73 | 17.08 | 1,510,323 | -0.06(-0.34%) |
Mar 06, 2014 | 17.33 | 17.43 | 17.08 | 17.14 | 1,098,466 | -0.18(-1.07%) |
Mar 05, 2014 | 17.55 | 17.59 | 17.28 | 17.32 | 970,070 | -0.28(-1.58%) |
Mar 04, 2014 | 17.73 | 17.93 | 17.49 | 17.60 | 1,476,470 | +0.06(+0.36%) |
Mar 03, 2014 | 17.71 | 18.01 | 17.45 | 17.54 | 1,572,955 | -0.48(-2.66%) |
Feb 28, 2014 | 18.19 | 18.25 | 17.84 | 18.02 | 1,178,873 | -0.16(-0.86%) |
Feb 27, 2014 | 17.93 | 18.19 | 17.78 | 18.17 | 940,801 | +0.20(+1.13%) |
Feb 26, 2014 | 17.29 | 18.34 | 17.05 | 17.97 | 2,261,063 | +0.68(+3.91%) |
Feb 25, 2014 | 16.86 | 17.45 | 16.69 | 17.30 | 1,243,535 | +0.42(+2.50%) |
Feb 24, 2014 | 17.09 | 17.21 | 16.87 | 16.87 | 936,827 | -0.17(-1.02%) |
Feb 21, 2014 | 16.65 | 17.30 | 16.55 | 17.05 | 1,989,260 | +0.44(+2.64%) |
Feb 20, 2014 | 16.40 | 16.67 | 16.20 | 16.61 | 1,115,860 | +0.20(+1.20%) |
Feb 19, 2014 | 16.71 | 16.88 | 16.39 | 16.41 | 1,221,308 | -0.32(-1.93%) |
Feb 18, 2014 | 16.76 | 16.90 | 16.41 | 16.74 | 1,305,553 | +0.00(+0.00%) |
Feb 14, 2014 | 16.41 | 16.74 | 16.74 | 16.74 | 1,004,523 | +0.27(+1.61%) |
Feb 13, 2014 | 16.29 | 16.53 | 16.12 | 16.47 | 858,407 | +0.07(+0.42%) |
Feb 12, 2014 | 16.50 | 16.65 | 16.31 | 16.40 | 1,028,016 | -0.03(-0.18%) |
Feb 11, 2014 | 16.25 | 16.55 | 16.22 | 16.43 | 1,243,543 | +0.09(+0.57%) |
Feb 10, 2014 | 16.41 | 16.74 | 16.27 | 16.34 | 2,486,789 | -0.36(-2.15%) |
Feb 07, 2014 | 16.77 | 16.91 | 16.52 | 16.70 | 1,234,869 | +0.06(+0.34%) |
Feb 06, 2014 | 16.45 | 16.80 | 16.30 | 16.64 | 2,225,342 | -0.14(-0.82%) |
Feb 05, 2014 | 17.07 | 17.30 | 16.61 | 16.78 | 2,339,944 | -0.47(-2.72%) |
Feb 04, 2014 | 17.08 | 17.46 | 16.93 | 17.25 | 1,683,330 | +0.19(+1.14%) |
Feb 03, 2014 | 17.70 | 17.79 | 16.88 | 17.05 | 1,592,829 | -0.64(-3.63%) |
Jan 31, 2014 | 16.99 | 17.98 | 16.95 | 17.69 | 1,159,520 | +0.37(+2.15%) |
Jan 30, 2014 | 17.73 | 17.79 | 17.16 | 17.32 | 934,417 | -0.11(-0.62%) |
Jan 29, 2014 | 17.26 | 17.58 | 17.20 | 17.43 | 1,273,444 | -0.06(-0.33%) |
Jan 28, 2014 | 16.94 | 17.61 | 16.94 | 17.49 | 1,478,636 | +0.73(+4.34%) |
Jan 27, 2014 | 17.29 | 17.49 | 16.55 | 16.76 | 1,681,207 | -0.53(-3.05%) |
Jan 24, 2014 | 17.69 | 17.72 | 16.94 | 17.29 | 3,044,713 | -0.69(-3.82%) |
Jan 23, 2014 | 17.69 | 17.98 | 17.57 | 17.97 | 932,630 | +0.15(+0.84%) |
Jan 22, 2014 | 17.45 | 17.94 | 17.34 | 17.82 | 731,346 | +0.38(+2.17%) |
Jan 21, 2014 | 17.66 | 17.77 | 17.19 | 17.45 | 912,682 | -0.12(-0.68%) |
Jan 17, 2014 | 17.88 | 17.57 | 17.57 | 17.57 | 638,343 | -0.34(-1.92%) |
Jan 16, 2014 | 17.66 | 17.93 | 17.34 | 17.91 | 914,521 | +0.22(+1.26%) |
Jan 15, 2014 | 17.73 | 17.79 | 17.56 | 17.69 | 727,056 | -0.04(-0.23%) |
Jan 14, 2014 | 17.75 | 17.87 | 17.53 | 17.73 | 801,222 | +0.01(+0.03%) |
Jan 13, 2014 | 17.99 | 18.03 | 17.57 | 17.72 | 1,353,026 | -0.23(-1.31%) |
Jan 10, 2014 | 18.05 | 18.44 | 17.74 | 17.96 | 1,450,384 | +0.00(+0.00%) |
Jan 09, 2014 | 18.36 | 18.36 | 17.81 | 17.96 | 1,716,869 | -0.40(-2.15%) |
Jan 08, 2014 | 17.73 | 18.36 | 17.67 | 18.35 | 1,686,262 | +0.65(+3.66%) |
Jan 07, 2014 | 18.01 | 18.01 | 17.70 | 17.70 | 895,519 | -0.14(-0.77%) |
Jan 06, 2014 | 18.26 | 18.26 | 17.75 | 17.84 | 1,321,969 | -0.34(-1.89%) |
Jan 03, 2014 | 18.26 | 18.45 | 18.16 | 18.18 | 754,514 | -0.05(-0.28%) |
Jan 02, 2014 | 18.41 | 18.48 | 18.04 | 18.24 | 1,108,400 | -0.23(-1.24%) |
Dec 31, 2013 | 18.49 | 18.46 | 18.46 | 18.46 | 826,738 | +0.02(+0.12%) |
Dec 30, 2013 | 18.18 | 18.72 | 18.09 | 18.44 | 1,253,300 | +0.23(+1.26%) |
Dec 27, 2013 | 18.10 | 18.23 | 17.93 | 18.21 | 1,149,439 | +0.18(+0.98%) |
Dec 26, 2013 | 18.06 | 18.33 | 17.95 | 18.04 | 577,637 | +0.03(+0.16%) |
Dec 24, 2013 | 18.04 | 18.32 | 17.78 | 18.01 | 470,195 | -0.01(-0.03%) |
Dec 23, 2013 | 17.44 | 18.16 | 17.44 | 18.01 | 1,529,132 | +0.72(+4.14%) |
Dec 20, 2013 | 16.95 | 17.34 | 16.92 | 17.30 | 2,280,606 | +0.40(+2.37%) |
Dec 19, 2013 | 17.03 | 17.19 | 16.77 | 16.90 | 926,071 | -0.31(-1.83%) |
Dec 18, 2013 | 16.83 | 17.33 | 16.57 | 17.21 | 1,692,088 | +0.68(+4.12%) |
Dec 17, 2013 | 16.55 | 16.64 | 16.27 | 16.53 | 1,022,128 | -0.03(-0.21%) |
Dec 16, 2013 | 16.58 | 16.70 | 16.43 | 16.56 | 893,085 | +0.05(+0.31%) |
Dec 13, 2013 | 16.51 | 16.69 | 16.37 | 16.51 | 1,080,694 | +0.10(+0.59%) |
Dec 12, 2013 | 16.37 | 16.51 | 16.19 | 16.41 | 1,193,304 | +0.04(+0.24%) |
Dec 11, 2013 | 16.88 | 16.90 | 16.28 | 16.37 | 1,749,342 | -0.49(-2.92%) |
Dec 10, 2013 | 17.05 | 17.60 | 16.86 | 16.87 | 1,096,185 | -0.06(-0.34%) |
Dec 09, 2013 | 16.85 | 17.21 | 16.85 | 16.92 | 1,646,386 | +0.06(+0.37%) |
Dec 06, 2013 | 16.87 | 17.13 | 16.72 | 16.86 | 1,393,189 | +0.22(+1.34%) |
Dec 05, 2013 | 16.44 | 16.68 | 16.29 | 16.64 | 1,480,260 | +0.07(+0.42%) |
Dec 04, 2013 | 16.50 | 16.94 | 16.33 | 16.57 | 1,465,902 | -0.03(-0.17%) |
Dec 03, 2013 | 16.74 | 16.95 | 16.54 | 16.60 | 1,451,672 | -0.23(-1.36%) |
Dec 02, 2013 | 17.30 | 17.31 | 16.70 | 16.83 | 1,811,603 | -0.48(-2.78%) |
Nov 29, 2013 | 17.42 | 17.52 | 17.00 | 17.31 | 607,695 | -0.06(-0.33%) |
Nov 27, 2013 | 17.47 | 17.69 | 17.30 | 17.37 | 1,029,445 | -0.05(-0.30%) |
Nov 26, 2013 | 16.57 | 17.47 | 16.55 | 17.42 | 2,101,098 | +0.93(+5.66%) |
Nov 25, 2013 | 16.74 | 16.75 | 16.31 | 16.48 | 1,542,746 | -0.26(-1.54%) |
Nov 22, 2013 | 16.88 | 16.96 | 16.64 | 16.74 | 831,721 | -0.10(-0.61%) |
Nov 21, 2013 | 16.60 | 16.92 | 16.24 | 16.84 | 1,275,740 | +0.32(+1.91%) |
Nov 20, 2013 | 16.73 | 17.06 | 16.39 | 16.53 | 984,861 | -0.14(-0.82%) |
Nov 19, 2013 | 16.72 | 16.76 | 16.41 | 16.67 | 1,210,635 | +0.00(+0.00%) |
Nov 18, 2013 | 16.52 | 16.83 | 16.47 | 16.67 | 1,568,816 | +0.15(+0.94%) |
Nov 15, 2013 | 16.58 | 16.80 | 16.45 | 16.51 | 1,004,716 | -0.03(-0.21%) |
Nov 14, 2013 | 16.16 | 16.75 | 16.08 | 16.55 | 1,203,406 | +0.42(+2.63%) |
Nov 13, 2013 | 15.91 | 16.31 | 15.89 | 16.12 | 1,178,400 | +0.10(+0.61%) |
Nov 12, 2013 | 15.90 | 16.20 | 15.80 | 16.03 | 1,210,086 | +0.10(+0.61%) |
Nov 11, 2013 | 15.96 | 16.03 | 15.72 | 15.93 | 1,478,234 | -0.03(-0.22%) |
Nov 08, 2013 | 16.12 | 16.12 | 15.71 | 15.96 | 2,516,349 | -0.29(-1.76%) |
Nov 07, 2013 | 16.60 | 17.04 | 16.25 | 16.25 | 1,807,772 | -0.11(-0.67%) |
Nov 06, 2013 | 16.31 | 16.46 | 16.13 | 16.36 | 1,319,198 | +0.15(+0.92%) |
Nov 05, 2013 | 16.41 | 16.52 | 16.04 | 16.21 | 1,362,865 | -0.30(-1.84%) |
Nov 04, 2013 | 16.59 | 16.90 | 16.44 | 16.51 | 1,329,147 | +0.02(+0.14%) |
Nov 01, 2013 | 16.66 | 16.82 | 16.25 | 16.49 | 1,700,710 | -0.23(-1.37%) |
Oct 31, 2013 | 17.35 | 17.35 | 16.71 | 16.72 | 1,963,735 | -0.72(-4.11%) |
Oct 30, 2013 | 17.75 | 17.85 | 17.18 | 17.43 | 2,055,202 | -0.33(-1.87%) |
Oct 29, 2013 | 17.61 | 17.90 | 17.04 | 17.77 | 3,021,536 | +0.14(+0.81%) |
Oct 28, 2013 | 17.63 | 17.87 | 17.41 | 17.62 | 1,991,895 | +0.01(+0.07%) |
Oct 25, 2013 | 17.70 | 17.73 | 17.41 | 17.61 | 995,066 | -0.02(-0.10%) |
Oct 24, 2013 | 17.44 | 18.15 | 17.37 | 17.63 | 2,840,317 | +0.30(+1.72%) |
Oct 23, 2013 | 17.07 | 17.91 | 17.06 | 17.33 | 1,603,336 | +0.18(+1.04%) |
Oct 22, 2013 | 16.67 | 17.33 | 16.64 | 17.15 | 1,986,711 | +0.55(+3.31%) |
Oct 21, 2013 | 17.00 | 17.05 | 16.25 | 16.60 | 2,967,937 | -0.40(-2.32%) |
Oct 18, 2013 | 17.23 | 17.38 | 16.78 | 17.00 | 1,863,369 | -0.10(-0.60%) |
Oct 17, 2013 | 16.31 | 17.19 | 16.31 | 17.10 | 1,705,429 | +0.65(+3.93%) |
Oct 16, 2013 | 16.08 | 16.52 | 15.84 | 16.45 | 1,773,948 | +0.52(+3.27%) |
Oct 15, 2013 | 16.33 | 16.33 | 15.80 | 15.93 | 1,110,085 | -0.49(-2.96%) |
Oct 14, 2013 | 16.49 | 16.59 | 16.09 | 16.42 | 978,624 | -0.20(-1.21%) |
Oct 11, 2013 | 16.37 | 16.74 | 16.34 | 16.62 | 1,023,055 | +0.29(+1.79%) |
Oct 10, 2013 | 16.27 | 16.50 | 16.04 | 16.33 | 1,215,316 | +0.36(+2.26%) |
Oct 09, 2013 | 16.04 | 16.18 | 15.61 | 15.97 | 1,681,109 | -0.07(-0.46%) |
Oct 08, 2013 | 16.23 | 16.44 | 15.81 | 16.04 | 1,757,730 | -0.16(-0.99%) |
Oct 07, 2013 | 16.23 | 16.56 | 16.20 | 16.20 | 1,121,256 | -0.27(-1.63%) |
Oct 04, 2013 | 17.08 | 17.17 | 16.11 | 16.47 | 2,022,822 | -0.65(-3.78%) |
Oct 03, 2013 | 17.34 | 17.45 | 16.91 | 17.12 | 1,322,439 | -0.25(-1.42%) |
Oct 02, 2013 | 16.99 | 17.56 | 16.95 | 17.37 | 832,151 | +0.13(+0.76%) |
Oct 01, 2013 | 17.16 | 17.50 | 17.14 | 17.23 | 1,107,325 | +0.05(+0.27%) |
Sep 30, 2013 | 16.80 | 17.30 | 16.73 | 17.19 | 1,317,222 | +0.07(+0.44%) |
Sep 27, 2013 | 17.31 | 17.49 | 17.05 | 17.11 | 601,832 | -0.36(-2.07%) |
Sep 26, 2013 | 17.57 | 17.65 | 17.18 | 17.47 | 693,594 | -0.08(-0.46%) |
Sep 25, 2013 | 17.54 | 17.80 | 17.23 | 17.55 | 1,148,896 | +0.07(+0.43%) |
Sep 24, 2013 | 17.33 | 18.01 | 17.14 | 17.48 | 2,019,660 | +0.25(+1.43%) |
Sep 23, 2013 | 17.51 | 17.55 | 16.68 | 17.23 | 2,583,215 | -0.35(-1.99%) |
Sep 20, 2013 | 18.20 | 18.24 | 17.49 | 17.58 | 2,783,509 | -0.60(-3.28%) |
Sep 19, 2013 | 18.63 | 19.01 | 18.01 | 18.18 | 1,990,070 | -0.37(-2.01%) |
Sep 18, 2013 | 17.59 | 18.83 | 17.40 | 18.55 | 2,561,326 | +0.92(+5.20%) |
Sep 17, 2013 | 17.20 | 17.74 | 17.18 | 17.63 | 1,391,829 | +0.21(+1.18%) |
Sep 16, 2013 | 17.53 | 17.85 | 16.93 | 17.43 | 1,592,558 | +0.50(+2.94%) |
Sep 13, 2013 | 17.10 | 17.19 | 16.78 | 16.93 | 1,120,078 | -0.08(-0.47%) |
Sep 12, 2013 | 17.19 | 17.68 | 16.99 | 17.01 | 1,505,743 | -0.15(-0.90%) |
Sep 11, 2013 | 16.72 | 17.29 | 16.68 | 17.16 | 1,159,321 | +0.40(+2.36%) |
Sep 10, 2013 | 17.19 | 17.26 | 16.70 | 16.77 | 2,049,519 | -0.05(-0.31%) |
Sep 09, 2013 | 16.09 | 17.14 | 16.05 | 16.82 | 3,331,199 | +0.99(+6.22%) |
Sep 06, 2013 | 15.83 | 16.01 | 15.57 | 15.84 | 2,682,629 | +0.30(+1.95%) |
Sep 05, 2013 | 15.78 | 15.84 | 15.46 | 15.53 | 1,544,208 | -0.25(-1.60%) |
Sep 04, 2013 | 15.85 | 16.10 | 15.65 | 15.78 | 2,980,367 | -0.09(-0.54%) |
Sep 03, 2013 | 16.16 | 16.31 | 15.76 | 15.87 | 1,614,975 | -0.07(-0.43%) |
Aug 30, 2013 | 16.29 | 16.33 | 15.85 | 15.94 | 1,154,411 | -0.40(-2.42%) |
Aug 29, 2013 | 16.03 | 16.56 | 15.97 | 16.33 | 1,751,259 | +0.27(+1.71%) |
Aug 28, 2013 | 16.28 | 16.37 | 16.03 | 16.06 | 1,402,567 | -0.25(-1.54%) |
Aug 27, 2013 | 16.60 | 16.70 | 16.20 | 16.31 | 1,394,300 | -0.48(-2.86%) |
Aug 26, 2013 | 16.71 | 17.10 | 16.56 | 16.79 | 1,018,555 | +0.09(+0.51%) |
Aug 23, 2013 | 17.29 | 17.29 | 16.62 | 16.71 | 1,484,736 | -0.52(-3.03%) |
Aug 22, 2013 | 17.00 | 17.53 | 17.00 | 17.23 | 717,151 | +0.21(+1.21%) |
Aug 21, 2013 | 17.11 | 17.46 | 16.85 | 17.02 | 1,668,400 | -0.22(-1.26%) |
Aug 20, 2013 | 16.63 | 17.27 | 16.56 | 17.24 | 1,555,942 | +0.68(+4.12%) |
Aug 19, 2013 | 17.33 | 17.37 | 16.43 | 16.56 | 1,804,022 | -0.77(-4.43%) |
Aug 16, 2013 | 17.32 | 17.83 | 17.20 | 17.33 | 2,010,834 | -0.01(-0.07%) |
Aug 15, 2013 | 16.55 | 17.41 | 15.96 | 17.34 | 2,444,937 | +0.72(+4.34%) |
Aug 14, 2013 | 16.63 | 16.68 | 16.17 | 16.61 | 2,332,195 | -0.06(-0.34%) |
Aug 13, 2013 | 17.00 | 17.00 | 16.51 | 16.67 | 1,581,948 | -0.30(-1.79%) |
Aug 12, 2013 | 16.69 | 17.25 | 16.66 | 16.98 | 1,211,197 | +0.17(+1.02%) |
Aug 09, 2013 | 16.66 | 16.92 | 16.47 | 16.80 | 1,448,336 | +0.09(+0.55%) |
Aug 08, 2013 | 17.11 | 17.20 | 16.70 | 16.71 | 1,860,538 | -0.27(-1.59%) |
Aug 07, 2013 | 17.37 | 17.37 | 16.82 | 16.98 | 1,901,362 | -0.38(-2.21%) |
Aug 06, 2013 | 17.85 | 17.86 | 17.30 | 17.37 | 1,448,748 | -0.62(-3.44%) |
Aug 05, 2013 | 18.37 | 18.37 | 17.86 | 17.98 | 1,173,163 | -0.41(-2.21%) |
Aug 02, 2013 | 18.01 | 18.61 | 18.01 | 18.39 | 1,367,216 | +0.46(+2.59%) |
Aug 01, 2013 | 18.30 | 18.45 | 17.67 | 17.93 | 1,987,280 | -0.19(-1.07%) |
Jul 31, 2013 | 18.02 | 18.46 | 17.58 | 18.12 | 2,337,646 | +0.07(+0.38%) |
Jul 30, 2013 | 18.16 | 18.26 | 17.57 | 18.05 | 1,878,397 | +0.23(+1.29%) |
Jul 29, 2013 | 17.93 | 18.23 | 17.69 | 17.82 | 1,571,506 | -0.19(-1.05%) |
Jul 26, 2013 | 17.81 | 18.33 | 17.81 | 18.01 | 999,417 | +0.13(+0.70%) |
Jul 25, 2013 | 17.93 | 17.96 | 17.21 | 17.89 | 2,378,260 | -0.27(-1.48%) |
Jul 24, 2013 | 19.45 | 19.45 | 18.06 | 18.16 | 2,820,376 | -1.14(-5.91%) |
Jul 23, 2013 | 19.08 | 19.35 | 18.94 | 19.30 | 1,111,730 | +0.33(+1.75%) |
Jul 22, 2013 | 19.84 | 19.47 | 18.79 | 18.96 | 1,416,687 | -0.51(-2.62%) |
Jul 19, 2013 | 19.35 | 19.87 | 19.27 | 19.47 | 1,788,246 | +0.07(+0.38%) |
Jul 18, 2013 | 19.32 | 19.57 | 19.23 | 19.40 | 1,708,275 | +0.11(+0.55%) |
Jul 17, 2013 | 18.77 | 19.46 | 18.63 | 19.29 | 1,510,466 | +0.52(+2.79%) |
Jul 16, 2013 | 18.87 | 19.44 | 18.63 | 18.77 | 935,847 | -0.09(-0.49%) |
Jul 15, 2013 | 19.23 | 19.42 | 18.76 | 18.86 | 1,234,845 | -0.36(-1.88%) |
Jul 12, 2013 | 19.14 | 19.39 | 18.90 | 19.22 | 1,268,438 | +0.11(+0.57%) |
Jul 11, 2013 | 18.25 | 19.16 | 18.21 | 19.11 | 1,833,363 | +1.25(+7.02%) |
Jul 10, 2013 | 17.95 | 18.21 | 17.70 | 17.86 | 1,390,088 | -0.05(-0.26%) |
Jul 09, 2013 | 17.02 | 18.01 | 16.90 | 17.90 | 1,622,803 | +1.00(+5.93%) |
Jul 08, 2013 | 17.24 | 17.51 | 16.88 | 16.90 | 1,818,177 | -0.27(-1.60%) |
Jul 05, 2013 | 17.93 | 18.55 | 17.10 | 17.18 | 3,498,335 | -1.23(-6.66%) |
Jul 03, 2013 | 18.24 | 18.56 | 18.16 | 18.40 | 403,495 | +0.07(+0.41%) |
Jul 02, 2013 | 18.60 | 18.79 | 18.23 | 18.33 | 2,239,773 | -0.29(-1.54%) |
Jul 01, 2013 | 18.77 | 19.08 | 18.55 | 18.61 | 713,617 | -0.01(-0.03%) |
Jun 28, 2013 | 18.93 | 18.97 | 18.61 | 18.62 | 1,209,727 | -0.41(-2.14%) |
Jun 27, 2013 | 18.66 | 19.19 | 18.43 | 19.03 | 1,571,688 | +0.57(+3.10%) |
Jun 26, 2013 | 18.47 | 18.67 | 18.15 | 18.45 | 1,128,869 | +0.15(+0.81%) |
Jun 25, 2013 | 18.54 | 18.98 | 18.15 | 18.30 | 1,450,738 | +0.23(+1.27%) |
Jun 24, 2013 | 17.90 | 18.41 | 17.33 | 18.08 | 2,290,483 | -0.32(-1.71%) |
Jun 21, 2013 | 19.07 | 19.18 | 17.96 | 18.39 | 3,418,215 | -0.56(-2.93%) |
Jun 20, 2013 | 19.75 | 19.82 | 18.69 | 18.95 | 2,225,000 | -1.27(-6.26%) |
Jun 19, 2013 | 20.90 | 20.98 | 20.21 | 20.21 | 872,068 | -0.72(-3.42%) |
Jun 18, 2013 | 20.92 | 21.11 | 20.44 | 20.93 | 923,459 | -0.01(-0.05%) |
Jun 17, 2013 | 20.66 | 21.11 | 20.50 | 20.94 | 1,000,853 | +0.47(+2.29%) |
Jun 14, 2013 | 20.41 | 20.86 | 20.34 | 20.47 | 609,869 | +0.01(+0.06%) |
Jun 13, 2013 | 19.44 | 20.56 | 19.40 | 20.46 | 1,223,723 | +1.08(+5.59%) |
Jun 12, 2013 | 19.64 | 19.93 | 19.27 | 19.38 | 1,099,424 | -0.05(-0.27%) |
Jun 11, 2013 | 19.46 | 20.13 | 19.26 | 19.43 | 1,036,215 | -0.38(-1.94%) |
Jun 10, 2013 | 20.27 | 20.30 | 19.57 | 19.81 | 1,314,215 | -0.52(-2.54%) |
Jun 07, 2013 | 20.81 | 21.08 | 19.96 | 20.33 | 1,557,865 | -0.33(-1.58%) |
Jun 06, 2013 | 20.17 | 20.70 | 20.06 | 20.65 | 1,789,978 | +0.44(+2.15%) |
Jun 05, 2013 | 20.59 | 20.99 | 19.90 | 20.22 | 1,620,426 | -0.38(-1.84%) |
Jun 04, 2013 | 21.47 | 21.76 | 20.42 | 20.60 | 2,090,436 | -0.78(-3.67%) |
Jun 03, 2013 | 21.40 | 21.50 | 20.84 | 21.38 | 1,496,152 | +0.13(+0.59%) |
May 31, 2013 | 21.42 | 21.87 | 21.25 | 21.25 | 1,000,070 | -0.34(-1.56%) |
May 30, 2013 | 21.69 | 22.03 | 21.35 | 21.59 | 750,662 | -0.02(-0.08%) |
May 29, 2013 | 22.18 | 22.18 | 21.51 | 21.61 | 1,309,704 | -0.81(-3.60%) |
May 28, 2013 | 22.79 | 22.93 | 22.16 | 22.42 | 1,037,547 | +0.05(+0.20%) |
May 24, 2013 | 22.51 | 22.58 | 21.99 | 22.37 | 1,443,778 | -0.37(-1.64%) |
May 23, 2013 | 21.78 | 22.87 | 21.60 | 22.74 | 1,695,839 | +0.62(+2.82%) |
May 22, 2013 | 22.40 | 23.44 | 21.90 | 22.12 | 2,749,657 | +0.02(+0.08%) |
May 21, 2013 | 22.23 | 22.46 | 21.66 | 22.10 | 1,105,968 | -0.15(-0.70%) |
May 20, 2013 | 22.22 | 22.46 | 22.03 | 22.26 | 1,060,009 | -0.06(-0.26%) |
May 17, 2013 | 21.94 | 22.46 | 21.91 | 22.31 | 1,290,007 | +0.46(+2.12%) |
May 16, 2013 | 21.87 | 22.11 | 21.57 | 21.85 | 847,682 | -0.18(-0.83%) |
May 15, 2013 | 22.11 | 22.26 | 21.85 | 22.03 | 884,165 | +0.15(+0.71%) |
May 13, 2013 | 21.83 | 22.12 | 21.73 | 21.88 | 870,273 | -0.05(-0.23%) |
May 10, 2013 | 21.83 | 22.07 | 21.73 | 21.93 | 797,791 | +0.13(+0.60%) |
May 09, 2013 | 21.64 | 22.18 | 21.59 | 21.80 | 1,019,912 | +0.18(+0.85%) |
May 08, 2013 | 21.70 | 21.78 | 21.38 | 21.61 | 699,450 | -0.20(-0.92%) |
May 07, 2013 | 21.84 | 22.03 | 21.50 | 21.82 | 807,892 | -0.03(-0.16%) |
May 06, 2013 | 21.59 | 21.99 | 21.36 | 21.85 | 1,115,304 | +0.27(+1.25%) |
May 03, 2013 | 22.43 | 22.03 | 21.44 | 21.58 | 2,188,601 | -0.41(-1.87%) |
May 02, 2013 | 21.91 | 22.48 | 21.91 | 21.99 | 2,790,234 | +0.82(+3.87%) |