Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.36 | 21.18 | 20.31 | 20.96 | 2,363,575 | +0.78(+3.88%) |
Apr 29, 2014 | 20.18 | 20.37 | 20.14 | 20.18 | 2,227,723 | +0.10(+0.52%) |
Apr 28, 2014 | 20.05 | 20.18 | 19.92 | 20.07 | 1,255,687 | +0.03(+0.17%) |
Apr 25, 2014 | 19.80 | 20.10 | 19.75 | 20.04 | 901,323 | +0.10(+0.52%) |
Apr 24, 2014 | 20.00 | 20.00 | 19.80 | 19.93 | 737,423 | +0.00(+0.00%) |
Apr 23, 2014 | 20.08 | 20.08 | 19.93 | 19.93 | 918,627 | -0.16(-0.81%) |
Apr 22, 2014 | 20.26 | 20.26 | 20.07 | 20.09 | 1,003,387 | -0.08(-0.37%) |
Apr 21, 2014 | 20.16 | 20.24 | 20.10 | 20.17 | 578,113 | +0.00(+0.00%) |
Apr 17, 2014 | 20.16 | 20.17 | 20.17 | 20.17 | 864,185 | +0.05(+0.26%) |
Apr 16, 2014 | 19.96 | 20.15 | 19.96 | 20.12 | 1,639,897 | +0.24(+1.19%) |
Apr 15, 2014 | 19.76 | 19.92 | 19.71 | 19.88 | 1,328,709 | +0.05(+0.26%) |
Apr 14, 2014 | 19.78 | 19.90 | 19.67 | 19.83 | 1,418,518 | +0.19(+0.94%) |
Apr 11, 2014 | 19.96 | 20.04 | 19.61 | 19.64 | 1,575,991 | -0.44(-2.19%) |
Apr 10, 2014 | 20.27 | 20.41 | 20.08 | 20.08 | 1,598,138 | -0.24(-1.20%) |
Apr 09, 2014 | 20.36 | 20.37 | 20.12 | 20.33 | 1,264,614 | +0.00(+0.00%) |
Apr 08, 2014 | 20.32 | 20.36 | 20.21 | 20.33 | 1,006,285 | +0.09(+0.43%) |
Apr 07, 2014 | 20.25 | 20.36 | 20.21 | 20.24 | 2,029,281 | -0.12(-0.57%) |
Apr 04, 2014 | 20.45 | 20.46 | 20.32 | 20.36 | 2,117,887 | +0.05(+0.26%) |
Apr 03, 2014 | 20.25 | 20.44 | 20.23 | 20.30 | 2,222,922 | +0.08(+0.37%) |
Apr 02, 2014 | 20.09 | 20.26 | 20.02 | 20.23 | 1,426,003 | +0.13(+0.63%) |
Apr 01, 2014 | 19.82 | 20.11 | 19.78 | 20.10 | 1,108,608 | +0.29(+1.46%) |
Mar 31, 2014 | 19.83 | 19.92 | 19.78 | 19.81 | 933,354 | +0.08(+0.41%) |
Mar 28, 2014 | 19.72 | 19.87 | 19.68 | 19.73 | 771,959 | +0.03(+0.15%) |
Mar 27, 2014 | 19.72 | 19.78 | 19.56 | 19.70 | 875,911 | -0.04(-0.21%) |
Mar 26, 2014 | 19.91 | 19.94 | 19.72 | 19.74 | 1,066,340 | -0.09(-0.44%) |
Mar 25, 2014 | 19.87 | 19.94 | 19.76 | 19.83 | 1,610,238 | +0.03(+0.15%) |
Mar 24, 2014 | 19.80 | 19.94 | 19.75 | 19.80 | 1,429,351 | -0.08(-0.38%) |
Mar 21, 2014 | 19.60 | 19.92 | 19.51 | 19.87 | 1,900,214 | +0.35(+1.81%) |
Mar 20, 2014 | 19.70 | 19.79 | 19.49 | 19.52 | 2,447,865 | -0.18(-0.91%) |
Mar 19, 2014 | 19.65 | 19.86 | 19.57 | 19.70 | 1,680,940 | -0.01(-0.06%) |
Mar 18, 2014 | 19.59 | 19.86 | 19.52 | 19.71 | 1,444,154 | +0.13(+0.65%) |
Mar 17, 2014 | 19.43 | 19.67 | 19.43 | 19.59 | 1,354,279 | +0.22(+1.14%) |
Mar 14, 2014 | 19.41 | 19.56 | 19.24 | 19.37 | 1,172,543 | -0.09(-0.45%) |
Mar 13, 2014 | 19.55 | 19.64 | 19.38 | 19.45 | 1,283,485 | -0.08(-0.39%) |
Mar 12, 2014 | 19.51 | 19.60 | 19.40 | 19.53 | 1,333,812 | -0.16(-0.79%) |
Mar 11, 2014 | 19.76 | 19.87 | 19.64 | 19.68 | 1,024,838 | -0.10(-0.53%) |
Mar 10, 2014 | 19.71 | 19.86 | 19.71 | 19.79 | 774,082 | -0.01(-0.03%) |
Mar 07, 2014 | 19.93 | 19.94 | 19.73 | 19.79 | 1,107,367 | -0.16(-0.78%) |
Mar 06, 2014 | 19.98 | 20.03 | 19.88 | 19.95 | 1,103,790 | +0.03(+0.15%) |
Mar 05, 2014 | 19.79 | 19.94 | 19.71 | 19.92 | 964,258 | +0.14(+0.70%) |
Mar 04, 2014 | 19.74 | 19.89 | 19.72 | 19.78 | 1,510,729 | +0.11(+0.56%) |
Mar 03, 2014 | 19.77 | 19.83 | 19.54 | 19.67 | 1,744,060 | -0.22(-1.11%) |
Feb 28, 2014 | 19.94 | 20.05 | 19.85 | 19.89 | 1,577,315 | -0.03(-0.15%) |
Feb 27, 2014 | 19.89 | 20.01 | 19.73 | 19.92 | 1,278,322 | -0.03(-0.17%) |
Feb 26, 2014 | 20.08 | 20.16 | 19.94 | 19.96 | 920,136 | -0.13(-0.63%) |
Feb 25, 2014 | 20.18 | 20.23 | 20.00 | 20.08 | 2,078,475 | -0.09(-0.43%) |
Feb 24, 2014 | 19.96 | 20.28 | 19.96 | 20.17 | 1,764,695 | +0.21(+1.04%) |
Feb 21, 2014 | 19.87 | 20.02 | 19.83 | 19.96 | 1,492,564 | +0.08(+0.38%) |
Feb 20, 2014 | 19.75 | 19.94 | 19.65 | 19.89 | 1,956,837 | +0.42(+2.16%) |
Feb 19, 2014 | 19.51 | 19.69 | 19.44 | 19.47 | 1,772,769 | -0.13(-0.67%) |
Feb 18, 2014 | 19.49 | 19.72 | 19.45 | 19.60 | 2,121,100 | +0.14(+0.70%) |
Feb 14, 2014 | 19.35 | 19.46 | 19.46 | 19.46 | 1,526,761 | -0.02(-0.12%) |
Feb 13, 2014 | 19.34 | 19.58 | 19.07 | 19.48 | 2,275,936 | +0.01(+0.03%) |
Feb 12, 2014 | 19.94 | 19.97 | 19.40 | 19.48 | 4,687,625 | -1.29(-6.23%) |
Feb 11, 2014 | 20.58 | 20.89 | 20.48 | 20.77 | 1,724,625 | +0.24(+1.19%) |
Feb 10, 2014 | 20.59 | 20.66 | 20.47 | 20.53 | 1,567,739 | -0.05(-0.22%) |
Feb 07, 2014 | 20.72 | 20.84 | 20.56 | 20.57 | 1,287,305 | +0.02(+0.11%) |
Feb 06, 2014 | 20.20 | 20.65 | 20.11 | 20.55 | 1,710,567 | +0.33(+1.63%) |
Feb 05, 2014 | 20.06 | 20.30 | 20.03 | 20.22 | 1,263,914 | +0.11(+0.54%) |
Feb 04, 2014 | 20.26 | 20.26 | 19.97 | 20.11 | 1,607,770 | -0.05(-0.23%) |
Feb 03, 2014 | 20.53 | 20.54 | 20.12 | 20.16 | 1,926,324 | -0.31(-1.50%) |
Jan 31, 2014 | 20.42 | 20.53 | 20.28 | 20.47 | 885,572 | -0.13(-0.63%) |
Jan 30, 2014 | 20.49 | 20.66 | 20.47 | 20.60 | 732,387 | +0.20(+0.97%) |
Jan 29, 2014 | 20.48 | 20.52 | 20.24 | 20.40 | 1,094,766 | -0.11(-0.53%) |
Jan 28, 2014 | 20.48 | 20.58 | 20.40 | 20.51 | 855,202 | +0.02(+0.08%) |
Jan 27, 2014 | 20.63 | 20.83 | 20.45 | 20.49 | 1,177,470 | -0.07(-0.36%) |
Jan 24, 2014 | 20.99 | 21.04 | 20.56 | 20.56 | 1,301,181 | -0.45(-2.16%) |
Jan 23, 2014 | 21.08 | 21.14 | 20.86 | 21.02 | 1,556,686 | -0.19(-0.91%) |
Jan 22, 2014 | 21.48 | 21.53 | 21.19 | 21.21 | 1,176,425 | -0.31(-1.42%) |
Jan 21, 2014 | 21.55 | 21.76 | 21.40 | 21.52 | 1,651,377 | +0.20(+0.96%) |
Jan 17, 2014 | 21.30 | 21.31 | 21.31 | 21.31 | 1,758,990 | +0.02(+0.08%) |
Jan 16, 2014 | 21.24 | 21.34 | 21.19 | 21.29 | 767,434 | +0.08(+0.37%) |
Jan 15, 2014 | 21.06 | 21.30 | 21.06 | 21.21 | 1,310,783 | +0.16(+0.75%) |
Jan 14, 2014 | 21.30 | 21.30 | 21.03 | 21.06 | 1,163,083 | -0.21(-0.99%) |
Jan 13, 2014 | 21.32 | 21.48 | 21.22 | 21.27 | 1,266,778 | -0.03(-0.16%) |
Jan 10, 2014 | 21.02 | 21.41 | 20.93 | 21.30 | 984,744 | +0.25(+1.19%) |
Jan 09, 2014 | 20.96 | 21.15 | 20.89 | 21.05 | 842,530 | +0.02(+0.08%) |
Jan 08, 2014 | 21.04 | 21.18 | 20.98 | 21.03 | 1,034,890 | -0.12(-0.56%) |
Jan 07, 2014 | 21.29 | 21.39 | 21.14 | 21.15 | 1,211,911 | -0.17(-0.80%) |
Jan 06, 2014 | 21.33 | 21.40 | 21.25 | 21.32 | 1,209,013 | -0.04(-0.19%) |
Jan 03, 2014 | 21.25 | 21.44 | 21.25 | 21.36 | 753,483 | +0.13(+0.62%) |
Jan 02, 2014 | 21.33 | 21.46 | 21.21 | 21.23 | 1,123,874 | -0.23(-1.08%) |
Dec 31, 2013 | 21.59 | 21.46 | 21.46 | 21.46 | 954,467 | -0.12(-0.55%) |
Dec 30, 2013 | 21.49 | 21.59 | 21.44 | 21.58 | 654,701 | +0.05(+0.24%) |
Dec 27, 2013 | 21.65 | 21.65 | 21.48 | 21.53 | 453,524 | -0.07(-0.32%) |
Dec 26, 2013 | 21.62 | 21.67 | 21.55 | 21.60 | 336,844 | +0.02(+0.08%) |
Dec 24, 2013 | 21.57 | 21.63 | 21.49 | 21.58 | 300,788 | +0.08(+0.37%) |
Dec 23, 2013 | 21.50 | 21.56 | 21.40 | 21.50 | 799,430 | +0.11(+0.53%) |
Dec 20, 2013 | 21.16 | 21.53 | 21.16 | 21.39 | 1,683,977 | +0.20(+0.96%) |
Dec 19, 2013 | 21.00 | 21.27 | 20.89 | 21.19 | 1,487,660 | +0.41(+1.99%) |
Dec 18, 2013 | 20.93 | 20.98 | 20.62 | 20.77 | 1,836,630 | -0.14(-0.68%) |
Dec 17, 2013 | 21.06 | 21.07 | 20.91 | 20.91 | 995,527 | -0.15(-0.70%) |
Dec 16, 2013 | 20.92 | 21.16 | 20.92 | 21.06 | 1,078,532 | +0.18(+0.84%) |
Dec 13, 2013 | 20.84 | 20.99 | 20.75 | 20.89 | 837,542 | +0.10(+0.46%) |
Dec 12, 2013 | 20.81 | 20.92 | 20.74 | 20.79 | 1,418,479 | -0.07(-0.33%) |
Dec 11, 2013 | 21.12 | 21.17 | 20.82 | 20.86 | 1,142,427 | -0.25(-1.18%) |
Dec 10, 2013 | 21.16 | 21.22 | 20.99 | 21.11 | 935,790 | -0.07(-0.35%) |
Dec 09, 2013 | 20.92 | 21.24 | 20.92 | 21.18 | 1,377,871 | +0.23(+1.11%) |
Dec 06, 2013 | 20.98 | 21.02 | 20.89 | 20.95 | 1,125,870 | +0.09(+0.41%) |
Dec 05, 2013 | 20.98 | 21.08 | 20.85 | 20.86 | 1,960,842 | -0.12(-0.60%) |
Dec 04, 2013 | 20.95 | 21.03 | 20.82 | 20.99 | 1,474,044 | -0.27(-1.25%) |
Dec 03, 2013 | 21.21 | 21.31 | 21.10 | 21.25 | 1,125,403 | -0.07(-0.32%) |
Dec 02, 2013 | 21.18 | 21.37 | 21.16 | 21.32 | 771,471 | +0.11(+0.51%) |
Nov 29, 2013 | 21.28 | 21.46 | 21.19 | 21.21 | 564,240 | -0.04(-0.19%) |
Nov 27, 2013 | 21.21 | 21.38 | 21.20 | 21.25 | 918,727 | -0.03(-0.13%) |
Nov 26, 2013 | 21.44 | 21.48 | 21.11 | 21.28 | 1,269,886 | -0.18(-0.85%) |
Nov 25, 2013 | 21.57 | 21.62 | 21.44 | 21.46 | 837,907 | -0.10(-0.45%) |
Nov 22, 2013 | 21.56 | 21.66 | 21.52 | 21.56 | 931,784 | -0.08(-0.37%) |
Nov 21, 2013 | 21.58 | 21.79 | 21.58 | 21.64 | 1,094,221 | +0.06(+0.29%) |
Nov 20, 2013 | 21.58 | 21.69 | 21.52 | 21.58 | 1,014,440 | +0.01(+0.03%) |
Nov 19, 2013 | 21.56 | 21.63 | 21.46 | 21.57 | 1,128,765 | +0.15(+0.68%) |
Nov 18, 2013 | 21.41 | 21.58 | 21.36 | 21.43 | 817,158 | +0.04(+0.18%) |
Nov 15, 2013 | 21.46 | 21.46 | 21.28 | 21.39 | 1,155,405 | -0.09(-0.44%) |
Nov 14, 2013 | 21.28 | 21.60 | 21.26 | 21.48 | 1,402,692 | +0.09(+0.42%) |
Nov 13, 2013 | 21.16 | 21.40 | 21.11 | 21.39 | 891,442 | +0.16(+0.76%) |
Nov 12, 2013 | 21.23 | 21.33 | 21.12 | 21.23 | 936,437 | -0.02(-0.10%) |
Nov 11, 2013 | 21.32 | 21.38 | 21.25 | 21.25 | 890,169 | -0.09(-0.44%) |
Nov 08, 2013 | 21.18 | 21.39 | 21.13 | 21.35 | 1,599,106 | +0.16(+0.76%) |
Nov 07, 2013 | 21.34 | 21.38 | 21.17 | 21.19 | 1,639,638 | -0.15(-0.71%) |
Nov 06, 2013 | 21.30 | 21.41 | 21.23 | 21.34 | 987,056 | +0.14(+0.66%) |
Nov 05, 2013 | 21.05 | 21.29 | 20.99 | 21.20 | 1,886,842 | +0.06(+0.29%) |
Nov 04, 2013 | 21.20 | 21.35 | 21.08 | 21.14 | 1,370,062 | -0.11(-0.52%) |
Nov 01, 2013 | 20.95 | 21.26 | 20.94 | 21.25 | 1,626,487 | +0.30(+1.41%) |
Oct 31, 2013 | 20.91 | 21.24 | 20.88 | 20.95 | 4,411,236 | +0.03(+0.16%) |
Oct 30, 2013 | 20.62 | 20.97 | 20.59 | 20.92 | 4,411,080 | +0.37(+1.79%) |
Oct 29, 2013 | 20.18 | 20.57 | 20.18 | 20.55 | 4,266,548 | +0.62(+3.13%) |
Oct 28, 2013 | 19.73 | 20.02 | 19.66 | 19.93 | 2,683,626 | +0.22(+1.10%) |
Oct 25, 2013 | 19.75 | 19.80 | 19.63 | 19.71 | 2,780,449 | -0.02(-0.09%) |
Oct 24, 2013 | 19.77 | 19.90 | 19.70 | 19.73 | 2,729,194 | -0.09(-0.45%) |
Oct 23, 2013 | 19.73 | 19.87 | 19.62 | 19.81 | 1,752,428 | -0.08(-0.39%) |
Oct 22, 2013 | 19.64 | 19.90 | 19.62 | 19.89 | 1,685,539 | +0.30(+1.54%) |
Oct 21, 2013 | 19.51 | 19.65 | 19.47 | 19.59 | 1,679,012 | +0.08(+0.40%) |
Oct 18, 2013 | 19.52 | 19.61 | 19.49 | 19.51 | 945,344 | -0.01(-0.06%) |
Oct 17, 2013 | 19.30 | 19.57 | 19.26 | 19.52 | 998,012 | +0.25(+1.30%) |
Oct 16, 2013 | 19.42 | 19.44 | 19.26 | 19.27 | 1,142,746 | -0.03(-0.17%) |
Oct 15, 2013 | 19.47 | 19.47 | 19.24 | 19.31 | 1,634,348 | -0.18(-0.94%) |
Oct 14, 2013 | 19.28 | 19.49 | 19.18 | 19.49 | 423,692 | +0.14(+0.72%) |
Oct 11, 2013 | 19.26 | 19.36 | 19.25 | 19.35 | 825,987 | +0.09(+0.49%) |
Oct 10, 2013 | 19.04 | 19.29 | 19.03 | 19.26 | 1,119,840 | +0.35(+1.86%) |
Oct 09, 2013 | 18.96 | 19.03 | 18.89 | 18.91 | 1,530,068 | -0.06(-0.29%) |
Oct 08, 2013 | 19.06 | 19.13 | 18.87 | 18.96 | 1,721,735 | -0.13(-0.70%) |
Oct 07, 2013 | 19.04 | 19.24 | 18.99 | 19.09 | 1,515,391 | -0.15(-0.78%) |
Oct 04, 2013 | 19.24 | 19.37 | 19.18 | 19.25 | 1,937,751 | +0.00(+0.00%) |
Oct 03, 2013 | 19.24 | 19.33 | 19.15 | 19.25 | 2,995,332 | -0.03(-0.14%) |
Oct 02, 2013 | 19.50 | 19.60 | 19.23 | 19.27 | 2,314,908 | -0.35(-1.79%) |
Oct 01, 2013 | 19.51 | 19.71 | 19.50 | 19.62 | 2,128,063 | +0.10(+0.51%) |
Sep 30, 2013 | 19.52 | 19.79 | 19.48 | 19.52 | 1,355,733 | -0.09(-0.45%) |
Sep 27, 2013 | 19.73 | 19.75 | 19.57 | 19.61 | 896,811 | -0.18(-0.93%) |
Sep 26, 2013 | 19.75 | 19.89 | 19.69 | 19.80 | 2,240,132 | +0.06(+0.28%) |
Sep 25, 2013 | 19.80 | 19.80 | 19.69 | 19.74 | 1,202,307 | +0.02(+0.08%) |
Sep 24, 2013 | 19.66 | 19.85 | 19.65 | 19.73 | 1,495,917 | +0.03(+0.14%) |
Sep 23, 2013 | 19.45 | 19.72 | 19.42 | 19.70 | 1,475,639 | +0.21(+1.09%) |
Sep 20, 2013 | 19.52 | 19.55 | 19.42 | 19.49 | 1,307,291 | -0.07(-0.37%) |
Sep 19, 2013 | 19.74 | 19.76 | 19.55 | 19.56 | 1,076,152 | -0.17(-0.85%) |
Sep 18, 2013 | 19.47 | 19.81 | 19.47 | 19.73 | 1,318,775 | +0.23(+1.17%) |
Sep 17, 2013 | 19.46 | 19.57 | 19.39 | 19.50 | 2,297,147 | +0.02(+0.11%) |
Sep 16, 2013 | 19.45 | 19.60 | 19.36 | 19.47 | 1,164,394 | +0.11(+0.58%) |
Sep 13, 2013 | 19.36 | 19.46 | 19.29 | 19.36 | 871,102 | +0.07(+0.38%) |
Sep 12, 2013 | 19.37 | 19.51 | 19.27 | 19.29 | 1,179,327 | -0.11(-0.57%) |
Sep 11, 2013 | 19.21 | 19.40 | 19.07 | 19.40 | 1,226,067 | +0.20(+1.02%) |
Sep 10, 2013 | 19.16 | 19.21 | 19.07 | 19.21 | 1,062,382 | +0.18(+0.94%) |
Sep 09, 2013 | 18.95 | 19.03 | 18.81 | 19.03 | 1,325,451 | +0.10(+0.53%) |
Sep 06, 2013 | 19.04 | 19.11 | 18.83 | 18.93 | 1,715,705 | +0.09(+0.47%) |
Sep 05, 2013 | 18.59 | 18.86 | 18.55 | 18.84 | 1,458,692 | +0.26(+1.38%) |
Sep 04, 2013 | 18.46 | 18.60 | 18.44 | 18.58 | 1,036,669 | +0.13(+0.70%) |
Sep 03, 2013 | 18.46 | 18.55 | 18.36 | 18.45 | 1,198,591 | +0.12(+0.64%) |
Aug 30, 2013 | 18.54 | 18.55 | 18.33 | 18.34 | 1,034,151 | -0.21(-1.11%) |
Aug 29, 2013 | 18.43 | 18.61 | 18.43 | 18.54 | 1,162,042 | +0.09(+0.48%) |
Aug 28, 2013 | 18.46 | 18.65 | 18.37 | 18.45 | 1,140,248 | +0.01(+0.06%) |
Aug 27, 2013 | 18.56 | 18.65 | 18.36 | 18.44 | 1,292,650 | -0.26(-1.40%) |
Aug 26, 2013 | 18.83 | 18.86 | 18.70 | 18.70 | 934,156 | -0.09(-0.47%) |
Aug 23, 2013 | 18.79 | 18.90 | 18.73 | 18.79 | 1,011,654 | -0.04(-0.24%) |
Aug 22, 2013 | 18.69 | 18.84 | 18.64 | 18.84 | 728,924 | +0.14(+0.75%) |
Aug 21, 2013 | 18.88 | 18.94 | 18.63 | 18.70 | 1,633,152 | -0.27(-1.44%) |
Aug 20, 2013 | 19.12 | 19.12 | 18.83 | 18.97 | 1,494,655 | +0.09(+0.46%) |
Aug 19, 2013 | 18.98 | 19.08 | 18.86 | 18.88 | 1,260,718 | -0.15(-0.78%) |
Aug 16, 2013 | 18.93 | 19.13 | 18.91 | 19.03 | 1,428,403 | +0.03(+0.14%) |
Aug 15, 2013 | 19.06 | 19.08 | 18.87 | 19.00 | 1,484,156 | -0.14(-0.74%) |
Aug 14, 2013 | 19.15 | 19.19 | 19.00 | 19.15 | 1,095,687 | +0.02(+0.09%) |
Aug 13, 2013 | 19.15 | 19.26 | 19.11 | 19.13 | 1,460,015 | -0.03(-0.17%) |
Aug 12, 2013 | 18.89 | 19.22 | 18.86 | 19.16 | 2,869,870 | +0.25(+1.30%) |
Aug 09, 2013 | 18.79 | 18.99 | 18.75 | 18.92 | 550,237 | +0.05(+0.26%) |
Aug 08, 2013 | 18.74 | 19.03 | 18.67 | 18.87 | 1,259,285 | +0.24(+1.26%) |
Aug 07, 2013 | 18.59 | 18.69 | 18.56 | 18.63 | 1,592,622 | -0.11(-0.61%) |
Aug 06, 2013 | 18.84 | 18.89 | 18.57 | 18.75 | 1,487,948 | -0.30(-1.58%) |
Aug 05, 2013 | 18.84 | 19.09 | 18.78 | 19.05 | 1,182,615 | +0.23(+1.22%) |
Aug 02, 2013 | 18.83 | 18.98 | 18.75 | 18.82 | 1,491,693 | -0.08(-0.43%) |
Aug 01, 2013 | 18.79 | 18.90 | 18.64 | 18.90 | 1,786,002 | +0.29(+1.56%) |
Jul 31, 2013 | 18.68 | 18.93 | 18.59 | 18.61 | 2,227,000 | -0.05(-0.26%) |
Jul 30, 2013 | 19.37 | 19.39 | 18.51 | 18.66 | 3,325,806 | -0.73(-3.75%) |
Jul 29, 2013 | 19.30 | 19.71 | 19.26 | 19.39 | 2,904,646 | +0.08(+0.40%) |
Jul 26, 2013 | 19.27 | 19.32 | 19.02 | 19.31 | 999,669 | -0.02(-0.08%) |
Jul 25, 2013 | 19.14 | 19.34 | 19.10 | 19.33 | 728,859 | +0.23(+1.20%) |
Jul 24, 2013 | 19.21 | 19.34 | 19.04 | 19.10 | 1,139,915 | -0.09(-0.46%) |
Jul 23, 2013 | 19.03 | 19.25 | 19.02 | 19.19 | 1,153,814 | +0.24(+1.24%) |
Jul 22, 2013 | 18.90 | 19.04 | 18.87 | 18.95 | 906,483 | +0.08(+0.41%) |
Jul 19, 2013 | 18.85 | 19.00 | 18.81 | 18.87 | 813,740 | -0.05(-0.29%) |
Jul 18, 2013 | 18.81 | 19.04 | 18.81 | 18.93 | 969,210 | +0.13(+0.67%) |
Jul 17, 2013 | 18.75 | 18.90 | 18.75 | 18.80 | 931,741 | +0.10(+0.53%) |
Jul 16, 2013 | 18.70 | 18.72 | 18.61 | 18.70 | 1,009,959 | -0.01(-0.06%) |
Jul 15, 2013 | 18.62 | 18.82 | 18.61 | 18.72 | 1,641,578 | +0.14(+0.74%) |
Jul 12, 2013 | 18.51 | 18.61 | 18.44 | 18.58 | 1,043,303 | +0.10(+0.56%) |
Jul 11, 2013 | 18.50 | 18.54 | 18.30 | 18.47 | 2,221,705 | +0.27(+1.47%) |
Jul 10, 2013 | 18.20 | 18.31 | 18.06 | 18.21 | 2,136,879 | +0.02(+0.12%) |
Jul 09, 2013 | 17.96 | 18.20 | 17.89 | 18.18 | 2,208,028 | +0.33(+1.87%) |
Jul 08, 2013 | 17.83 | 17.99 | 17.77 | 17.85 | 1,785,161 | +0.03(+0.18%) |
Jul 05, 2013 | 17.87 | 17.92 | 17.70 | 17.82 | 1,144,466 | -0.07(-0.40%) |
Jul 03, 2013 | 17.81 | 17.89 | 17.70 | 17.89 | 615,959 | +0.07(+0.40%) |
Jul 02, 2013 | 17.86 | 17.91 | 17.72 | 17.82 | 1,639,319 | -0.05(-0.31%) |
Jul 01, 2013 | 17.87 | 17.92 | 17.79 | 17.87 | 1,723,478 | +0.06(+0.34%) |
Jun 28, 2013 | 17.73 | 17.91 | 17.73 | 17.81 | 2,103,484 | +0.08(+0.43%) |
Jun 27, 2013 | 17.79 | 17.85 | 17.68 | 17.74 | 1,924,360 | +0.11(+0.65%) |
Jun 26, 2013 | 17.51 | 17.76 | 17.51 | 17.62 | 1,412,071 | +0.23(+1.32%) |
Jun 25, 2013 | 17.34 | 17.46 | 17.24 | 17.39 | 2,783,477 | +0.05(+0.32%) |
Jun 24, 2013 | 17.35 | 17.44 | 17.16 | 17.34 | 3,000,850 | -0.27(-1.55%) |
Jun 21, 2013 | 17.63 | 17.82 | 17.59 | 17.61 | 2,675,562 | -0.15(-0.86%) |
Jun 20, 2013 | 18.14 | 18.15 | 17.70 | 17.76 | 3,230,911 | -0.47(-2.58%) |
Jun 19, 2013 | 18.49 | 18.50 | 18.23 | 18.23 | 2,005,121 | -0.25(-1.33%) |
Jun 18, 2013 | 18.32 | 18.56 | 18.27 | 18.48 | 1,187,402 | +0.16(+0.87%) |
Jun 17, 2013 | 18.23 | 18.39 | 18.20 | 18.32 | 1,693,010 | +0.22(+1.21%) |
Jun 14, 2013 | 18.07 | 18.20 | 18.07 | 18.10 | 1,677,430 | -0.03(-0.18%) |
Jun 13, 2013 | 17.97 | 18.16 | 17.87 | 18.14 | 1,989,005 | +0.15(+0.85%) |
Jun 12, 2013 | 18.47 | 18.49 | 17.95 | 17.98 | 1,910,312 | -0.37(-2.03%) |
Jun 11, 2013 | 18.38 | 18.39 | 18.18 | 18.35 | 1,592,741 | -0.10(-0.53%) |
Jun 10, 2013 | 18.50 | 18.53 | 18.40 | 18.45 | 1,785,026 | -0.02(-0.09%) |
Jun 07, 2013 | 18.35 | 18.47 | 18.17 | 18.47 | 2,554,563 | +0.19(+1.05%) |
Jun 06, 2013 | 18.33 | 18.34 | 18.12 | 18.28 | 2,360,355 | -0.05(-0.27%) |
Jun 05, 2013 | 18.36 | 18.48 | 18.25 | 18.33 | 2,089,922 | -0.16(-0.86%) |
Jun 04, 2013 | 18.48 | 18.55 | 18.33 | 18.49 | 2,244,833 | +0.01(+0.06%) |
Jun 03, 2013 | 18.27 | 18.53 | 18.24 | 18.47 | 3,921,993 | +0.21(+1.14%) |
May 31, 2013 | 18.68 | 18.68 | 18.26 | 18.27 | 3,313,576 | -0.52(-2.77%) |
May 30, 2013 | 18.97 | 18.97 | 18.72 | 18.79 | 2,683,823 | -0.18(-0.95%) |
May 29, 2013 | 19.11 | 19.15 | 18.89 | 18.97 | 1,664,790 | -0.23(-1.20%) |
May 28, 2013 | 19.29 | 19.36 | 19.17 | 19.20 | 2,383,640 | -0.07(-0.37%) |
May 24, 2013 | 19.07 | 19.34 | 19.04 | 19.27 | 1,733,176 | +0.09(+0.46%) |
May 23, 2013 | 19.04 | 19.26 | 18.99 | 19.18 | 2,254,677 | +0.07(+0.34%) |
May 22, 2013 | 19.09 | 19.32 | 19.04 | 19.11 | 3,769,302 | +0.00(+0.00%) |
May 21, 2013 | 18.87 | 19.27 | 18.87 | 19.11 | 2,533,925 | +0.48(+2.55%) |
May 20, 2013 | 18.50 | 18.65 | 18.40 | 18.64 | 1,021,907 | +0.12(+0.67%) |
May 17, 2013 | 18.19 | 18.55 | 18.17 | 18.52 | 1,660,855 | +0.07(+0.38%) |
May 16, 2013 | 18.45 | 18.53 | 18.41 | 18.45 | 1,188,507 | -0.01(-0.03%) |
May 15, 2013 | 18.39 | 18.52 | 18.37 | 18.45 | 1,447,893 | -0.05(-0.29%) |
May 13, 2013 | 18.46 | 18.56 | 18.44 | 18.50 | 1,218,231 | +0.05(+0.26%) |
May 10, 2013 | 18.36 | 18.47 | 18.20 | 18.46 | 1,222,181 | +0.14(+0.79%) |
May 09, 2013 | 18.29 | 18.45 | 18.28 | 18.31 | 1,073,475 | +0.02(+0.12%) |
May 08, 2013 | 18.24 | 18.32 | 18.13 | 18.29 | 1,350,006 | +0.02(+0.12%) |
May 07, 2013 | 18.27 | 18.34 | 18.21 | 18.27 | 1,003,053 | +0.02(+0.12%) |
May 06, 2013 | 18.24 | 18.42 | 18.20 | 18.25 | 2,100,229 | -0.02(-0.09%) |
May 03, 2013 | 18.15 | 18.30 | 18.09 | 18.26 | 2,942,004 | +0.18(+0.98%) |
May 02, 2013 | 17.81 | 18.12 | 17.81 | 18.09 | 1,709,032 | +0.18(+1.02%) |