Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.79 | 16.90 | 16.50 | 16.54 | 170,279 | -0.21(-1.26%) |
May 29, 2014 | 16.98 | 17.23 | 16.68 | 16.76 | 123,056 | -0.17(-1.00%) |
May 28, 2014 | 17.17 | 17.42 | 16.91 | 16.93 | 152,208 | -0.28(-1.60%) |
May 27, 2014 | 17.34 | 17.48 | 17.15 | 17.20 | 165,521 | +0.00(+0.00%) |
May 23, 2014 | 16.74 | 17.20 | 17.20 | 17.20 | 219,171 | +0.47(+2.83%) |
May 22, 2014 | 16.64 | 16.83 | 16.56 | 16.73 | 106,490 | +0.21(+1.28%) |
May 21, 2014 | 16.57 | 16.62 | 16.33 | 16.52 | 213,521 | -0.04(-0.26%) |
May 20, 2014 | 16.80 | 16.80 | 16.37 | 16.56 | 257,208 | -0.28(-1.64%) |
May 19, 2014 | 16.74 | 16.89 | 16.47 | 16.83 | 171,636 | +0.04(+0.25%) |
May 16, 2014 | 16.59 | 16.80 | 16.41 | 16.79 | 190,786 | +0.20(+1.23%) |
May 15, 2014 | 16.93 | 16.94 | 16.36 | 16.59 | 254,719 | -0.37(-2.21%) |
May 14, 2014 | 17.31 | 17.31 | 16.89 | 16.96 | 346,357 | -0.37(-2.12%) |
May 13, 2014 | 17.55 | 17.81 | 17.19 | 17.33 | 316,264 | -0.24(-1.37%) |
May 12, 2014 | 17.36 | 17.78 | 17.36 | 17.57 | 390,476 | +0.20(+1.18%) |
May 09, 2014 | 17.12 | 17.46 | 17.05 | 17.36 | 305,941 | +0.21(+1.23%) |
May 08, 2014 | 17.13 | 17.60 | 17.05 | 17.15 | 326,834 | +0.01(+0.04%) |
May 07, 2014 | 17.09 | 17.21 | 16.85 | 17.14 | 250,875 | +0.13(+0.79%) |
May 06, 2014 | 17.04 | 17.22 | 16.58 | 17.01 | 422,886 | -0.04(-0.25%) |
May 05, 2014 | 17.34 | 17.34 | 16.94 | 17.05 | 223,765 | -0.38(-2.19%) |
May 02, 2014 | 16.97 | 17.60 | 16.94 | 17.43 | 395,406 | +0.54(+3.22%) |
May 01, 2014 | 17.11 | 17.19 | 16.64 | 16.89 | 635,390 | -0.25(-1.44%) |
Apr 30, 2014 | 17.53 | 17.53 | 17.05 | 17.14 | 478,907 | -0.46(-2.61%) |
Apr 29, 2014 | 18.00 | 18.06 | 17.53 | 17.60 | 164,035 | -0.32(-1.77%) |
Apr 28, 2014 | 18.12 | 18.46 | 17.73 | 17.91 | 339,209 | -0.17(-0.94%) |
Apr 25, 2014 | 18.32 | 18.49 | 17.74 | 18.08 | 305,090 | -0.40(-2.14%) |
Apr 24, 2014 | 18.27 | 18.74 | 18.13 | 18.48 | 366,364 | +0.33(+1.83%) |
Apr 23, 2014 | 18.40 | 19.50 | 17.86 | 18.15 | 966,782 | +0.50(+2.84%) |
Apr 22, 2014 | 17.35 | 17.88 | 17.12 | 17.65 | 445,359 | +0.37(+2.17%) |
Apr 21, 2014 | 17.14 | 17.28 | 16.98 | 17.27 | 173,720 | +0.22(+1.28%) |
Apr 17, 2014 | 17.22 | 17.05 | 17.05 | 17.05 | 233,338 | -0.21(-1.23%) |
Apr 16, 2014 | 16.65 | 18.00 | 16.65 | 17.26 | 818,758 | +0.80(+4.89%) |
Apr 15, 2014 | 16.95 | 16.98 | 16.23 | 16.46 | 680,013 | -0.43(-2.55%) |
Apr 14, 2014 | 16.99 | 17.00 | 16.76 | 16.89 | 226,831 | +0.08(+0.50%) |
Apr 11, 2014 | 16.82 | 17.20 | 16.63 | 16.81 | 253,867 | -0.17(-1.00%) |
Apr 10, 2014 | 17.44 | 17.46 | 16.88 | 16.98 | 189,990 | -0.40(-2.28%) |
Apr 09, 2014 | 17.48 | 17.53 | 17.02 | 17.37 | 212,437 | +0.01(+0.04%) |
Apr 08, 2014 | 17.26 | 17.60 | 17.02 | 17.36 | 226,627 | +0.06(+0.33%) |
Apr 07, 2014 | 17.85 | 17.91 | 17.17 | 17.31 | 297,509 | -0.60(-3.38%) |
Apr 04, 2014 | 18.29 | 18.62 | 17.75 | 17.91 | 338,911 | -0.24(-1.32%) |
Apr 03, 2014 | 18.17 | 18.33 | 17.96 | 18.15 | 280,152 | +0.01(+0.08%) |
Apr 02, 2014 | 18.26 | 18.26 | 17.99 | 18.14 | 252,942 | -0.11(-0.62%) |
Apr 01, 2014 | 17.95 | 18.33 | 17.77 | 18.25 | 396,615 | +0.36(+2.00%) |
Mar 31, 2014 | 17.90 | 18.28 | 17.78 | 17.89 | 286,834 | +0.08(+0.43%) |
Mar 28, 2014 | 17.53 | 17.96 | 17.39 | 17.81 | 234,952 | +0.32(+1.81%) |
Mar 27, 2014 | 17.24 | 17.52 | 17.02 | 17.50 | 346,814 | +0.34(+1.97%) |
Mar 26, 2014 | 17.60 | 17.79 | 17.14 | 17.16 | 256,769 | -0.31(-1.77%) |
Mar 25, 2014 | 17.49 | 17.64 | 17.24 | 17.47 | 299,281 | +0.14(+0.81%) |
Mar 24, 2014 | 17.21 | 17.36 | 16.91 | 17.33 | 355,818 | +0.19(+1.11%) |
Mar 21, 2014 | 18.05 | 18.11 | 16.94 | 17.14 | 1,382,469 | -0.82(-4.58%) |
Mar 20, 2014 | 17.80 | 18.12 | 17.57 | 17.96 | 485,315 | +0.18(+0.99%) |
Mar 19, 2014 | 17.98 | 18.17 | 17.58 | 17.79 | 268,247 | -0.07(-0.39%) |
Mar 18, 2014 | 17.40 | 18.07 | 17.36 | 17.86 | 471,677 | +0.42(+2.42%) |
Mar 17, 2014 | 17.55 | 17.83 | 17.37 | 17.43 | 367,467 | -0.06(-0.36%) |
Mar 14, 2014 | 17.22 | 17.59 | 17.22 | 17.50 | 342,563 | +0.22(+1.30%) |
Mar 13, 2014 | 17.26 | 17.48 | 16.96 | 17.27 | 803,064 | +0.15(+0.86%) |
Mar 12, 2014 | 17.06 | 17.22 | 16.94 | 17.12 | 641,304 | -0.08(-0.49%) |
Mar 11, 2014 | 17.50 | 17.56 | 17.11 | 17.21 | 359,074 | -0.22(-1.29%) |
Mar 10, 2014 | 17.82 | 17.82 | 17.28 | 17.43 | 520,005 | -0.56(-3.13%) |
Mar 07, 2014 | 18.12 | 18.19 | 17.94 | 18.00 | 280,027 | -0.03(-0.16%) |
Mar 06, 2014 | 17.62 | 18.37 | 17.58 | 18.02 | 622,511 | +0.38(+2.15%) |
Mar 05, 2014 | 18.07 | 18.07 | 16.89 | 17.64 | 968,561 | -0.57(-3.13%) |
Mar 04, 2014 | 17.53 | 18.25 | 17.53 | 18.21 | 747,749 | +0.89(+5.15%) |
Mar 03, 2014 | 17.47 | 17.60 | 17.12 | 17.32 | 320,374 | -0.34(-1.95%) |
Feb 28, 2014 | 17.86 | 18.03 | 17.53 | 17.67 | 330,619 | -0.18(-0.99%) |
Feb 27, 2014 | 17.66 | 17.95 | 17.57 | 17.84 | 194,927 | +0.18(+1.00%) |
Feb 26, 2014 | 17.67 | 18.10 | 17.48 | 17.67 | 360,646 | +0.15(+0.84%) |
Feb 25, 2014 | 17.29 | 17.76 | 17.28 | 17.52 | 313,485 | +0.24(+1.38%) |
Feb 24, 2014 | 17.38 | 17.53 | 17.15 | 17.28 | 323,911 | -0.25(-1.44%) |
Feb 21, 2014 | 17.40 | 17.57 | 17.10 | 17.53 | 439,699 | +0.16(+0.93%) |
Feb 20, 2014 | 17.21 | 17.41 | 17.06 | 17.37 | 339,652 | +0.15(+0.90%) |
Feb 19, 2014 | 17.62 | 17.78 | 17.22 | 17.22 | 528,476 | -0.57(-3.20%) |
Feb 18, 2014 | 17.81 | 17.87 | 17.43 | 17.79 | 246,611 | +0.03(+0.16%) |
Feb 14, 2014 | 17.90 | 17.76 | 17.76 | 17.76 | 258,758 | -0.20(-1.10%) |
Feb 13, 2014 | 17.66 | 18.02 | 17.53 | 17.95 | 147,583 | +0.17(+0.95%) |
Feb 12, 2014 | 17.95 | 18.28 | 17.73 | 17.79 | 157,381 | -0.16(-0.90%) |
Feb 11, 2014 | 17.48 | 18.09 | 17.48 | 17.95 | 287,128 | +0.63(+3.61%) |
Feb 10, 2014 | 17.45 | 17.47 | 17.21 | 17.32 | 213,931 | -0.13(-0.73%) |
Feb 07, 2014 | 17.50 | 17.59 | 17.24 | 17.45 | 160,732 | +0.01(+0.08%) |
Feb 06, 2014 | 17.13 | 17.60 | 17.13 | 17.43 | 308,237 | +0.38(+2.23%) |
Feb 05, 2014 | 17.19 | 17.30 | 17.01 | 17.05 | 316,314 | -0.18(-1.02%) |
Feb 04, 2014 | 17.24 | 17.40 | 17.07 | 17.23 | 273,242 | +0.01(+0.08%) |
Feb 03, 2014 | 17.76 | 17.83 | 17.01 | 17.22 | 451,194 | -0.53(-2.97%) |
Jan 31, 2014 | 17.23 | 17.94 | 17.23 | 17.74 | 321,500 | +0.21(+1.20%) |
Jan 30, 2014 | 17.72 | 17.83 | 17.48 | 17.53 | 257,099 | -0.09(-0.52%) |
Jan 29, 2014 | 17.95 | 18.13 | 17.60 | 17.62 | 396,716 | -0.52(-2.87%) |
Jan 28, 2014 | 18.01 | 18.43 | 17.81 | 18.14 | 509,487 | +0.07(+0.39%) |
Jan 27, 2014 | 18.45 | 18.57 | 17.94 | 18.07 | 364,032 | -0.39(-2.13%) |
Jan 24, 2014 | 19.06 | 19.06 | 18.28 | 18.47 | 471,335 | -0.81(-4.19%) |
Jan 23, 2014 | 17.89 | 19.76 | 17.86 | 19.28 | 1,999,799 | +1.36(+7.61%) |
Jan 22, 2014 | 17.97 | 18.08 | 17.53 | 17.91 | 557,311 | -0.03(-0.16%) |
Jan 21, 2014 | 18.89 | 18.89 | 17.94 | 17.94 | 656,187 | -0.83(-4.42%) |
Jan 17, 2014 | 19.01 | 18.77 | 18.77 | 18.77 | 352,787 | -0.20(-1.04%) |
Jan 16, 2014 | 18.98 | 19.15 | 18.74 | 18.97 | 404,762 | -0.03(-0.15%) |
Jan 15, 2014 | 18.31 | 19.07 | 18.26 | 18.99 | 801,817 | +0.69(+3.76%) |
Jan 14, 2014 | 19.02 | 19.17 | 18.26 | 18.31 | 756,995 | -0.72(-3.81%) |
Jan 13, 2014 | 19.39 | 19.39 | 18.95 | 19.03 | 370,477 | -0.32(-1.67%) |
Jan 10, 2014 | 20.14 | 20.14 | 19.26 | 19.35 | 608,068 | -0.92(-4.54%) |
Jan 09, 2014 | 21.29 | 21.57 | 20.01 | 20.27 | 647,111 | -1.20(-5.57%) |
Jan 08, 2014 | 21.14 | 21.57 | 20.88 | 21.47 | 236,040 | +0.27(+1.26%) |
Jan 07, 2014 | 21.04 | 21.44 | 20.91 | 21.20 | 335,238 | +0.25(+1.21%) |
Jan 06, 2014 | 21.61 | 21.78 | 20.79 | 20.95 | 300,138 | -0.67(-3.11%) |
Jan 03, 2014 | 21.10 | 22.08 | 21.03 | 21.62 | 331,959 | +0.57(+2.70%) |
Jan 02, 2014 | 21.28 | 21.28 | 20.88 | 21.05 | 369,675 | -0.26(-1.22%) |
Dec 31, 2013 | 21.50 | 21.31 | 21.31 | 21.31 | 144,014 | -0.18(-0.82%) |
Dec 30, 2013 | 21.41 | 21.61 | 21.30 | 21.49 | 117,713 | +0.06(+0.26%) |
Dec 27, 2013 | 21.40 | 21.57 | 21.33 | 21.43 | 107,380 | +0.14(+0.66%) |
Dec 26, 2013 | 21.50 | 21.59 | 21.14 | 21.29 | 123,094 | -0.11(-0.52%) |
Dec 24, 2013 | 21.31 | 21.65 | 21.26 | 21.40 | 187,747 | +0.15(+0.73%) |
Dec 23, 2013 | 21.11 | 21.42 | 21.02 | 21.25 | 136,679 | +0.25(+1.17%) |
Dec 20, 2013 | 20.61 | 21.26 | 20.37 | 21.00 | 377,425 | +0.53(+2.57%) |
Dec 19, 2013 | 20.54 | 20.89 | 20.42 | 20.48 | 131,804 | -0.13(-0.65%) |
Dec 18, 2013 | 20.25 | 20.89 | 20.22 | 20.61 | 269,187 | +0.51(+2.54%) |
Dec 17, 2013 | 20.21 | 20.21 | 19.90 | 20.10 | 100,052 | -0.11(-0.52%) |
Dec 16, 2013 | 20.04 | 20.41 | 19.87 | 20.21 | 156,802 | +0.24(+1.19%) |
Dec 13, 2013 | 20.01 | 20.04 | 19.80 | 19.97 | 76,937 | +0.01(+0.07%) |
Dec 12, 2013 | 19.82 | 20.16 | 19.78 | 19.95 | 144,139 | +0.16(+0.81%) |
Dec 11, 2013 | 20.08 | 20.08 | 19.62 | 19.79 | 157,551 | -0.29(-1.46%) |
Dec 10, 2013 | 20.16 | 20.55 | 20.02 | 20.09 | 132,512 | -0.12(-0.59%) |
Dec 09, 2013 | 20.28 | 20.63 | 20.01 | 20.21 | 368,827 | -0.06(-0.28%) |
Dec 06, 2013 | 20.26 | 20.45 | 20.11 | 20.26 | 201,993 | +0.24(+1.19%) |
Dec 05, 2013 | 20.23 | 20.25 | 19.72 | 20.02 | 366,094 | -0.15(-0.73%) |
Dec 04, 2013 | 20.54 | 20.67 | 19.93 | 20.17 | 383,908 | -0.42(-2.04%) |
Dec 03, 2013 | 20.54 | 20.93 | 20.47 | 20.59 | 215,153 | -0.08(-0.41%) |
Dec 02, 2013 | 21.57 | 21.57 | 20.60 | 20.68 | 237,814 | -0.97(-4.50%) |
Nov 29, 2013 | 21.69 | 21.69 | 21.45 | 21.65 | 242,679 | +0.06(+0.26%) |
Nov 27, 2013 | 21.38 | 21.78 | 21.28 | 21.59 | 388,613 | +0.25(+1.18%) |
Nov 26, 2013 | 20.75 | 21.51 | 20.63 | 21.34 | 665,242 | +0.67(+3.25%) |
Nov 25, 2013 | 21.07 | 21.22 | 20.51 | 20.67 | 183,228 | -0.41(-1.93%) |
Nov 22, 2013 | 21.14 | 21.33 | 20.91 | 21.07 | 100,183 | -0.02(-0.10%) |
Nov 21, 2013 | 20.34 | 21.10 | 20.23 | 21.10 | 182,968 | +0.85(+4.19%) |
Nov 20, 2013 | 20.38 | 20.75 | 20.06 | 20.25 | 217,960 | +0.04(+0.21%) |
Nov 19, 2013 | 20.16 | 20.48 | 20.01 | 20.21 | 98,826 | +0.06(+0.31%) |
Nov 18, 2013 | 20.28 | 20.62 | 20.01 | 20.14 | 181,794 | -0.10(-0.48%) |
Nov 15, 2013 | 20.00 | 20.33 | 20.00 | 20.24 | 133,310 | +0.22(+1.12%) |
Nov 14, 2013 | 19.97 | 20.47 | 19.83 | 20.02 | 308,325 | +0.01(+0.07%) |
Nov 13, 2013 | 19.46 | 20.04 | 19.43 | 20.00 | 150,137 | +0.41(+2.11%) |
Nov 12, 2013 | 19.64 | 19.88 | 19.27 | 19.59 | 219,300 | -0.11(-0.57%) |
Nov 11, 2013 | 19.56 | 20.06 | 19.38 | 19.70 | 319,528 | +0.13(+0.64%) |
Nov 08, 2013 | 19.31 | 19.70 | 19.08 | 19.58 | 125,364 | +0.22(+1.16%) |
Nov 07, 2013 | 19.74 | 20.01 | 19.35 | 19.35 | 259,181 | -0.22(-1.11%) |
Nov 06, 2013 | 19.53 | 19.76 | 19.51 | 19.57 | 209,128 | +0.13(+0.65%) |
Nov 05, 2013 | 19.34 | 19.65 | 19.26 | 19.44 | 257,110 | +0.01(+0.04%) |
Nov 04, 2013 | 18.86 | 19.44 | 18.83 | 19.44 | 248,510 | +0.60(+3.16%) |
Nov 01, 2013 | 18.64 | 18.92 | 18.22 | 18.84 | 416,001 | +0.18(+0.94%) |
Oct 31, 2013 | 19.17 | 19.31 | 18.65 | 18.66 | 558,921 | -0.55(-2.84%) |
Oct 30, 2013 | 19.36 | 19.51 | 19.10 | 19.21 | 365,004 | -0.08(-0.40%) |
Oct 29, 2013 | 19.29 | 19.39 | 19.04 | 19.29 | 266,501 | +0.06(+0.33%) |
Oct 28, 2013 | 19.37 | 19.49 | 19.09 | 19.23 | 317,827 | -0.13(-0.69%) |
Oct 25, 2013 | 19.41 | 19.75 | 19.24 | 19.36 | 280,285 | +0.03(+0.14%) |
Oct 24, 2013 | 18.99 | 20.51 | 18.99 | 19.33 | 775,741 | +0.22(+1.14%) |
Oct 23, 2013 | 18.71 | 19.42 | 18.71 | 19.11 | 577,229 | +0.32(+1.72%) |
Oct 22, 2013 | 18.62 | 18.92 | 18.58 | 18.79 | 360,105 | +0.36(+1.98%) |
Oct 21, 2013 | 18.17 | 18.51 | 18.05 | 18.43 | 441,958 | +0.34(+1.90%) |
Oct 18, 2013 | 17.87 | 18.18 | 17.59 | 18.08 | 626,672 | +0.22(+1.22%) |
Oct 17, 2013 | 17.69 | 17.94 | 17.59 | 17.87 | 688,171 | +0.00(+0.00%) |
Oct 16, 2013 | 17.26 | 17.87 | 17.24 | 17.87 | 741,422 | +0.77(+4.51%) |
Oct 15, 2013 | 17.59 | 17.66 | 16.73 | 17.10 | 1,512,769 | -0.61(-3.44%) |
Oct 14, 2013 | 18.28 | 18.34 | 17.54 | 17.70 | 1,421,379 | -0.77(-4.17%) |
Oct 11, 2013 | 18.20 | 18.92 | 17.86 | 18.48 | 2,021,440 | -0.78(-4.07%) |
Oct 10, 2013 | 18.92 | 19.32 | 18.92 | 19.26 | 383,978 | +0.51(+2.73%) |
Oct 09, 2013 | 18.56 | 18.79 | 18.36 | 18.75 | 382,971 | +0.36(+1.94%) |
Oct 08, 2013 | 18.62 | 18.73 | 18.39 | 18.39 | 281,459 | -0.22(-1.17%) |
Oct 07, 2013 | 18.53 | 18.78 | 18.36 | 18.61 | 326,541 | -0.14(-0.74%) |
Oct 04, 2013 | 18.79 | 19.02 | 18.53 | 18.75 | 358,815 | +0.02(+0.11%) |
Oct 03, 2013 | 19.12 | 19.28 | 18.68 | 18.73 | 302,087 | -0.46(-2.40%) |
Oct 02, 2013 | 19.63 | 19.63 | 19.10 | 19.19 | 472,117 | -0.64(-3.20%) |
Oct 01, 2013 | 19.45 | 19.82 | 19.34 | 19.82 | 231,004 | +0.37(+1.90%) |
Sep 30, 2013 | 19.24 | 19.59 | 19.18 | 19.45 | 420,477 | -0.03(-0.14%) |
Sep 27, 2013 | 19.32 | 19.54 | 19.23 | 19.48 | 259,619 | +0.08(+0.43%) |
Sep 26, 2013 | 19.35 | 19.59 | 19.09 | 19.40 | 211,642 | +0.17(+0.87%) |
Sep 25, 2013 | 19.15 | 19.68 | 19.02 | 19.23 | 325,438 | +0.06(+0.29%) |
Sep 24, 2013 | 18.76 | 19.35 | 18.55 | 19.17 | 244,987 | +0.38(+2.04%) |
Sep 23, 2013 | 18.77 | 18.99 | 18.53 | 18.79 | 331,475 | -0.04(-0.22%) |
Sep 20, 2013 | 18.77 | 19.01 | 18.25 | 18.83 | 2,709,246 | +0.16(+0.86%) |
Sep 19, 2013 | 19.41 | 19.84 | 18.56 | 18.67 | 505,210 | -0.75(-3.88%) |
Sep 18, 2013 | 18.72 | 19.93 | 18.30 | 19.43 | 700,581 | +0.72(+3.84%) |
Sep 17, 2013 | 18.59 | 19.06 | 18.56 | 18.71 | 383,497 | +0.08(+0.45%) |
Sep 16, 2013 | 19.37 | 19.45 | 18.57 | 18.62 | 485,650 | -0.34(-1.80%) |
Sep 13, 2013 | 19.31 | 19.47 | 18.85 | 18.96 | 357,624 | -0.27(-1.38%) |
Sep 12, 2013 | 19.59 | 20.03 | 19.16 | 19.23 | 273,568 | -0.34(-1.75%) |
Sep 11, 2013 | 19.33 | 19.61 | 19.17 | 19.57 | 240,994 | +0.27(+1.41%) |
Sep 10, 2013 | 19.61 | 19.61 | 18.96 | 19.30 | 291,230 | -0.22(-1.14%) |
Sep 09, 2013 | 18.90 | 19.55 | 18.82 | 19.52 | 182,418 | +0.66(+3.48%) |
Sep 06, 2013 | 18.52 | 19.26 | 18.49 | 18.87 | 425,771 | +0.42(+2.27%) |
Sep 05, 2013 | 18.12 | 18.50 | 18.08 | 18.45 | 365,028 | +0.31(+1.73%) |
Sep 04, 2013 | 17.97 | 18.22 | 17.76 | 18.13 | 401,615 | +0.17(+0.97%) |
Sep 03, 2013 | 18.45 | 18.56 | 17.66 | 17.96 | 355,484 | -0.24(-1.30%) |
Aug 30, 2013 | 18.57 | 18.69 | 18.13 | 18.20 | 303,960 | -0.36(-1.92%) |
Aug 29, 2013 | 18.82 | 19.11 | 18.42 | 18.55 | 322,333 | -0.31(-1.63%) |
Aug 28, 2013 | 18.66 | 19.08 | 18.48 | 18.86 | 197,905 | +0.24(+1.27%) |
Aug 27, 2013 | 18.92 | 18.96 | 18.38 | 18.62 | 292,658 | -0.57(-2.98%) |
Aug 26, 2013 | 19.31 | 19.62 | 19.13 | 19.19 | 184,323 | -0.10(-0.51%) |
Aug 23, 2013 | 19.32 | 19.47 | 18.85 | 19.29 | 223,594 | +0.01(+0.04%) |
Aug 22, 2013 | 18.87 | 19.52 | 18.76 | 19.29 | 274,306 | +0.45(+2.41%) |
Aug 21, 2013 | 18.96 | 19.37 | 18.63 | 18.83 | 268,338 | -0.23(-1.21%) |
Aug 20, 2013 | 18.81 | 19.18 | 18.63 | 19.06 | 154,029 | +0.28(+1.49%) |
Aug 19, 2013 | 19.33 | 19.33 | 18.66 | 18.78 | 430,583 | -0.57(-2.96%) |
Aug 16, 2013 | 19.12 | 19.72 | 19.12 | 19.36 | 554,745 | +0.13(+0.69%) |
Aug 15, 2013 | 19.15 | 19.52 | 18.87 | 19.22 | 280,995 | -0.33(-1.68%) |
Aug 14, 2013 | 20.22 | 20.22 | 19.52 | 19.55 | 295,913 | -0.72(-3.55%) |
Aug 13, 2013 | 20.65 | 20.65 | 20.03 | 20.27 | 134,493 | -0.31(-1.53%) |
Aug 12, 2013 | 20.19 | 20.65 | 20.03 | 20.58 | 118,208 | +0.25(+1.24%) |
Aug 09, 2013 | 20.44 | 20.55 | 20.03 | 20.33 | 183,232 | -0.17(-0.82%) |
Aug 08, 2013 | 20.26 | 20.69 | 20.17 | 20.50 | 156,336 | +0.38(+1.91%) |
Aug 07, 2013 | 20.46 | 20.46 | 19.93 | 20.12 | 293,601 | -0.45(-2.21%) |
Aug 06, 2013 | 21.17 | 21.18 | 20.35 | 20.57 | 186,819 | -0.64(-3.00%) |
Aug 05, 2013 | 21.42 | 21.51 | 21.07 | 21.21 | 227,361 | -0.26(-1.20%) |
Aug 02, 2013 | 21.24 | 21.75 | 21.24 | 21.46 | 235,448 | +0.22(+1.05%) |
Aug 01, 2013 | 21.39 | 21.60 | 21.08 | 21.24 | 247,602 | +0.04(+0.20%) |
Jul 31, 2013 | 20.85 | 21.36 | 20.70 | 21.20 | 385,230 | +0.40(+1.95%) |
Jul 30, 2013 | 20.37 | 21.01 | 20.37 | 20.79 | 294,781 | +0.52(+2.58%) |
Jul 29, 2013 | 20.39 | 20.57 | 20.10 | 20.27 | 220,017 | -0.17(-0.82%) |
Jul 26, 2013 | 20.46 | 20.86 | 20.29 | 20.44 | 483,137 | -0.15(-0.71%) |
Jul 25, 2013 | 20.93 | 21.58 | 19.75 | 20.58 | 628,254 | -0.56(-2.64%) |
Jul 24, 2013 | 21.34 | 21.55 | 20.79 | 21.14 | 368,238 | -0.07(-0.33%) |
Jul 23, 2013 | 21.13 | 21.34 | 21.09 | 21.21 | 209,166 | +0.13(+0.63%) |
Jul 22, 2013 | 21.40 | 21.43 | 20.62 | 21.08 | 329,618 | -0.34(-1.56%) |
Jul 19, 2013 | 21.25 | 21.54 | 21.11 | 21.41 | 255,376 | +0.13(+0.59%) |
Jul 18, 2013 | 21.19 | 21.46 | 21.00 | 21.29 | 179,084 | +0.10(+0.49%) |
Jul 17, 2013 | 21.13 | 21.31 | 20.53 | 21.18 | 234,013 | +0.10(+0.50%) |
Jul 16, 2013 | 21.40 | 21.81 | 20.60 | 21.08 | 483,343 | -0.34(-1.56%) |
Jul 15, 2013 | 21.44 | 21.44 | 21.14 | 21.41 | 239,520 | -0.03(-0.13%) |
Jul 12, 2013 | 21.46 | 21.63 | 21.23 | 21.44 | 276,520 | -0.03(-0.13%) |
Jul 11, 2013 | 21.24 | 21.66 | 21.19 | 21.47 | 397,236 | +0.52(+2.50%) |
Jul 10, 2013 | 20.96 | 21.12 | 20.74 | 20.95 | 340,242 | -0.05(-0.23%) |
Jul 09, 2013 | 20.42 | 21.23 | 20.27 | 21.00 | 364,951 | +0.73(+3.58%) |
Jul 08, 2013 | 20.55 | 20.65 | 20.15 | 20.27 | 299,363 | -0.15(-0.72%) |
Jul 05, 2013 | 20.50 | 20.50 | 19.74 | 20.42 | 261,769 | +0.19(+0.96%) |
Jul 03, 2013 | 20.07 | 20.39 | 20.01 | 20.22 | 132,012 | +0.13(+0.62%) |
Jul 02, 2013 | 20.16 | 20.46 | 19.97 | 20.10 | 300,751 | -0.09(-0.45%) |
Jul 01, 2013 | 20.24 | 20.43 | 20.10 | 20.19 | 246,320 | +0.15(+0.73%) |
Jun 28, 2013 | 20.20 | 20.37 | 19.92 | 20.04 | 255,558 | -0.24(-1.17%) |
Jun 27, 2013 | 19.92 | 20.35 | 19.56 | 20.28 | 432,341 | +0.53(+2.68%) |
Jun 26, 2013 | 19.84 | 20.22 | 19.73 | 19.75 | 284,831 | +0.13(+0.64%) |
Jun 25, 2013 | 19.64 | 20.20 | 19.21 | 19.62 | 667,145 | +0.26(+1.37%) |
Jun 24, 2013 | 19.31 | 19.61 | 18.62 | 19.36 | 740,546 | -0.29(-1.45%) |
Jun 21, 2013 | 19.89 | 20.08 | 18.91 | 19.64 | 1,744,589 | -0.14(-0.70%) |
Jun 20, 2013 | 20.90 | 21.05 | 19.58 | 19.78 | 1,008,969 | -1.47(-6.91%) |
Jun 19, 2013 | 21.70 | 21.83 | 21.22 | 21.25 | 427,167 | -0.53(-2.43%) |
Jun 18, 2013 | 21.77 | 21.88 | 21.41 | 21.78 | 513,458 | -0.03(-0.13%) |
Jun 17, 2013 | 21.86 | 22.58 | 21.63 | 21.81 | 502,607 | -0.10(-0.45%) |
Jun 14, 2013 | 22.18 | 22.80 | 21.77 | 21.91 | 377,425 | -0.25(-1.13%) |
Jun 13, 2013 | 21.43 | 22.28 | 21.32 | 22.16 | 216,449 | +0.76(+3.54%) |
Jun 12, 2013 | 21.75 | 21.94 | 21.32 | 21.40 | 195,620 | -0.11(-0.52%) |
Jun 11, 2013 | 21.68 | 21.82 | 21.38 | 21.51 | 172,259 | -0.46(-2.09%) |
Jun 10, 2013 | 21.88 | 22.14 | 21.54 | 21.97 | 216,136 | +0.10(+0.48%) |
Jun 07, 2013 | 22.20 | 22.60 | 21.50 | 21.86 | 296,710 | -0.14(-0.63%) |
Jun 06, 2013 | 21.49 | 22.02 | 21.38 | 22.00 | 222,853 | +0.52(+2.43%) |
Jun 05, 2013 | 21.48 | 22.04 | 21.36 | 21.48 | 370,586 | +0.01(+0.03%) |
Jun 04, 2013 | 21.88 | 22.31 | 21.33 | 21.47 | 373,449 | -0.17(-0.77%) |