Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.10 | 24.12 | 23.89 | 24.04 | 220,531 | -0.02(-0.07%) |
May 29, 2014 | 24.00 | 24.11 | 23.84 | 24.05 | 306,594 | +0.08(+0.33%) |
May 28, 2014 | 23.85 | 24.12 | 23.81 | 23.97 | 275,181 | +0.08(+0.33%) |
May 27, 2014 | 23.68 | 24.00 | 23.54 | 23.89 | 209,216 | +0.32(+1.35%) |
May 23, 2014 | 23.42 | 23.58 | 23.58 | 23.58 | 174,535 | +0.15(+0.64%) |
May 22, 2014 | 23.23 | 23.47 | 23.18 | 23.43 | 75,533 | +0.17(+0.75%) |
May 21, 2014 | 23.21 | 23.35 | 22.94 | 23.25 | 163,879 | +0.12(+0.51%) |
May 20, 2014 | 23.64 | 23.66 | 23.00 | 23.13 | 328,288 | -0.61(-2.57%) |
May 19, 2014 | 23.28 | 23.74 | 23.16 | 23.74 | 205,982 | +0.40(+1.73%) |
May 16, 2014 | 23.07 | 23.35 | 22.95 | 23.34 | 259,580 | +0.13(+0.58%) |
May 15, 2014 | 23.31 | 23.38 | 22.96 | 23.20 | 308,609 | -0.33(-1.38%) |
May 14, 2014 | 23.94 | 23.96 | 23.46 | 23.53 | 482,874 | -0.58(-2.40%) |
May 13, 2014 | 24.48 | 24.71 | 23.99 | 24.11 | 829,228 | -0.42(-1.71%) |
May 12, 2014 | 24.00 | 24.62 | 23.93 | 24.53 | 364,616 | +0.70(+2.93%) |
May 09, 2014 | 23.50 | 23.86 | 23.50 | 23.83 | 186,684 | +0.21(+0.87%) |
May 08, 2014 | 23.73 | 23.90 | 23.50 | 23.62 | 343,388 | -0.07(-0.30%) |
May 07, 2014 | 23.70 | 23.75 | 23.16 | 23.69 | 461,542 | +0.06(+0.27%) |
May 06, 2014 | 23.80 | 23.99 | 23.60 | 23.63 | 335,403 | -0.24(-1.00%) |
May 05, 2014 | 23.99 | 24.18 | 23.75 | 23.87 | 330,959 | -0.25(-1.02%) |
May 02, 2014 | 24.04 | 24.30 | 23.96 | 24.12 | 178,427 | +0.16(+0.66%) |
May 01, 2014 | 24.04 | 24.09 | 23.73 | 23.96 | 270,799 | -0.17(-0.69%) |
Apr 30, 2014 | 23.81 | 24.16 | 23.64 | 24.12 | 238,749 | +0.21(+0.86%) |
Apr 29, 2014 | 23.98 | 24.17 | 23.89 | 23.92 | 161,331 | +0.09(+0.37%) |
Apr 28, 2014 | 24.16 | 24.19 | 23.54 | 23.83 | 263,634 | -0.28(-1.15%) |
Apr 25, 2014 | 24.50 | 24.50 | 23.96 | 24.11 | 210,849 | -0.47(-1.91%) |
Apr 24, 2014 | 24.77 | 24.81 | 24.44 | 24.58 | 156,230 | -0.03(-0.13%) |
Apr 23, 2014 | 24.91 | 24.91 | 24.51 | 24.61 | 179,741 | -0.29(-1.15%) |
Apr 22, 2014 | 24.89 | 24.98 | 24.75 | 24.89 | 163,826 | +0.10(+0.42%) |
Apr 21, 2014 | 24.87 | 24.95 | 24.66 | 24.79 | 164,560 | -0.07(-0.29%) |
Apr 17, 2014 | 24.49 | 24.86 | 24.86 | 24.86 | 265,899 | +0.33(+1.36%) |
Apr 16, 2014 | 24.35 | 24.54 | 24.23 | 24.53 | 300,952 | +0.34(+1.41%) |
Apr 15, 2014 | 24.31 | 24.38 | 23.68 | 24.19 | 248,381 | -0.08(-0.33%) |
Apr 14, 2014 | 24.63 | 24.78 | 24.08 | 24.27 | 203,385 | -0.13(-0.55%) |
Apr 11, 2014 | 24.18 | 24.52 | 24.08 | 24.40 | 429,881 | -0.06(-0.23%) |
Apr 10, 2014 | 24.98 | 25.00 | 24.37 | 24.46 | 274,260 | -0.59(-2.34%) |
Apr 09, 2014 | 25.05 | 25.18 | 24.87 | 25.04 | 268,928 | +0.02(+0.06%) |
Apr 08, 2014 | 25.00 | 25.21 | 24.74 | 25.03 | 311,210 | +0.02(+0.10%) |
Apr 07, 2014 | 25.55 | 25.77 | 24.89 | 25.00 | 262,774 | -0.60(-2.33%) |
Apr 04, 2014 | 26.14 | 26.14 | 25.60 | 25.60 | 410,693 | -0.37(-1.41%) |
Apr 03, 2014 | 25.92 | 26.08 | 25.75 | 25.96 | 359,913 | +0.05(+0.18%) |
Apr 02, 2014 | 25.78 | 25.94 | 25.59 | 25.92 | 333,149 | +0.20(+0.77%) |
Apr 01, 2014 | 25.72 | 26.05 | 25.58 | 25.72 | 359,082 | +0.06(+0.25%) |
Mar 31, 2014 | 25.39 | 25.80 | 25.35 | 25.65 | 276,904 | +0.42(+1.67%) |
Mar 28, 2014 | 25.13 | 25.67 | 25.13 | 25.23 | 216,892 | +0.11(+0.44%) |
Mar 27, 2014 | 25.13 | 25.30 | 25.01 | 25.12 | 279,469 | -0.07(-0.28%) |
Mar 26, 2014 | 25.51 | 25.67 | 25.19 | 25.19 | 266,369 | -0.22(-0.87%) |
Mar 25, 2014 | 25.65 | 25.77 | 25.34 | 25.42 | 210,379 | -0.07(-0.28%) |
Mar 24, 2014 | 25.71 | 25.87 | 25.23 | 25.49 | 245,500 | -0.25(-0.96%) |
Mar 21, 2014 | 25.71 | 26.05 | 25.55 | 25.73 | 515,206 | +0.08(+0.31%) |
Mar 20, 2014 | 25.29 | 25.69 | 25.22 | 25.65 | 288,551 | +0.37(+1.47%) |
Mar 19, 2014 | 25.61 | 25.70 | 25.16 | 25.28 | 370,308 | -0.36(-1.42%) |
Mar 18, 2014 | 25.23 | 25.77 | 25.10 | 25.65 | 551,069 | +0.34(+1.35%) |
Mar 17, 2014 | 25.10 | 25.35 | 24.97 | 25.31 | 279,910 | +0.37(+1.46%) |
Mar 14, 2014 | 24.66 | 25.07 | 24.66 | 24.94 | 280,620 | +0.21(+0.87%) |
Mar 13, 2014 | 24.86 | 24.99 | 24.66 | 24.73 | 325,066 | -0.09(-0.36%) |
Mar 12, 2014 | 24.45 | 24.84 | 24.43 | 24.82 | 254,171 | +0.18(+0.74%) |
Mar 11, 2014 | 25.00 | 25.03 | 24.59 | 24.63 | 265,841 | -0.36(-1.45%) |
Mar 10, 2014 | 24.84 | 25.07 | 24.71 | 25.00 | 294,506 | +0.12(+0.48%) |
Mar 07, 2014 | 24.79 | 24.93 | 24.68 | 24.88 | 276,600 | +0.16(+0.64%) |
Mar 06, 2014 | 24.56 | 24.93 | 24.39 | 24.72 | 353,713 | +0.18(+0.74%) |
Mar 05, 2014 | 24.40 | 24.56 | 24.25 | 24.54 | 287,530 | +0.17(+0.68%) |
Mar 04, 2014 | 24.03 | 24.79 | 23.99 | 24.37 | 540,254 | +0.65(+2.76%) |
Mar 03, 2014 | 23.38 | 23.86 | 23.34 | 23.72 | 385,537 | +0.16(+0.67%) |
Feb 28, 2014 | 23.57 | 23.84 | 23.50 | 23.56 | 221,009 | +0.06(+0.23%) |
Feb 27, 2014 | 23.51 | 23.60 | 23.20 | 23.51 | 356,025 | -0.10(-0.43%) |
Feb 26, 2014 | 23.23 | 23.92 | 23.20 | 23.61 | 294,185 | +0.41(+1.77%) |
Feb 25, 2014 | 23.27 | 23.42 | 23.13 | 23.20 | 157,947 | -0.06(-0.24%) |
Feb 24, 2014 | 23.19 | 23.43 | 23.14 | 23.25 | 279,917 | +0.05(+0.20%) |
Feb 21, 2014 | 23.19 | 23.25 | 23.08 | 23.21 | 232,306 | +0.11(+0.48%) |
Feb 20, 2014 | 23.06 | 23.20 | 22.95 | 23.10 | 184,474 | +0.00(+0.00%) |
Feb 19, 2014 | 23.16 | 23.36 | 23.07 | 23.10 | 294,673 | -0.21(-0.88%) |
Feb 18, 2014 | 23.40 | 23.51 | 23.16 | 23.30 | 215,395 | -0.12(-0.51%) |
Feb 14, 2014 | 23.36 | 23.42 | 23.42 | 23.42 | 373,215 | +0.06(+0.24%) |
Feb 13, 2014 | 22.36 | 23.38 | 22.36 | 23.36 | 530,460 | +0.88(+3.89%) |
Feb 12, 2014 | 22.08 | 22.58 | 22.08 | 22.49 | 538,227 | +0.43(+1.97%) |
Feb 11, 2014 | 21.80 | 22.14 | 21.75 | 22.06 | 278,167 | +0.33(+1.52%) |
Feb 10, 2014 | 22.02 | 22.03 | 21.57 | 21.72 | 430,606 | -0.28(-1.25%) |
Feb 07, 2014 | 21.82 | 22.07 | 21.67 | 22.00 | 278,671 | +0.21(+0.98%) |
Feb 06, 2014 | 22.25 | 22.38 | 21.75 | 21.79 | 363,526 | -0.32(-1.46%) |
Feb 05, 2014 | 20.57 | 22.89 | 20.50 | 22.11 | 1,212,036 | +1.51(+7.31%) |
Feb 04, 2014 | 20.71 | 20.84 | 20.52 | 20.60 | 310,608 | -0.06(-0.27%) |
Feb 03, 2014 | 21.33 | 21.40 | 20.65 | 20.66 | 417,715 | -0.69(-3.21%) |
Jan 31, 2014 | 21.09 | 21.47 | 20.93 | 21.35 | 276,236 | -0.09(-0.40%) |
Jan 30, 2014 | 21.48 | 21.54 | 21.26 | 21.43 | 195,281 | +0.13(+0.63%) |
Jan 29, 2014 | 21.34 | 21.56 | 21.24 | 21.30 | 209,382 | -0.26(-1.21%) |
Jan 28, 2014 | 21.50 | 21.59 | 21.24 | 21.56 | 290,651 | +0.06(+0.26%) |
Jan 27, 2014 | 21.82 | 21.90 | 21.38 | 21.50 | 229,162 | -0.32(-1.48%) |
Jan 24, 2014 | 22.45 | 22.51 | 21.73 | 21.83 | 258,507 | -0.80(-3.55%) |
Jan 23, 2014 | 22.62 | 22.66 | 22.43 | 22.63 | 307,923 | -0.01(-0.03%) |
Jan 22, 2014 | 22.67 | 22.72 | 22.58 | 22.64 | 131,412 | -0.06(-0.24%) |
Jan 21, 2014 | 22.90 | 22.90 | 22.66 | 22.69 | 202,265 | -0.09(-0.38%) |
Jan 17, 2014 | 22.51 | 22.78 | 22.78 | 22.78 | 248,176 | +0.17(+0.77%) |
Jan 16, 2014 | 22.51 | 22.66 | 22.45 | 22.61 | 348,906 | +0.00(+0.00%) |
Jan 15, 2014 | 22.47 | 22.83 | 22.45 | 22.61 | 532,354 | +0.13(+0.60%) |
Jan 14, 2014 | 22.47 | 22.51 | 22.27 | 22.47 | 243,310 | +0.07(+0.32%) |
Jan 13, 2014 | 22.49 | 22.62 | 22.28 | 22.40 | 419,656 | -0.21(-0.91%) |
Jan 10, 2014 | 22.66 | 22.69 | 22.42 | 22.61 | 316,113 | -0.12(-0.52%) |
Jan 09, 2014 | 22.79 | 22.83 | 22.65 | 22.73 | 340,214 | -0.02(-0.10%) |
Jan 08, 2014 | 22.76 | 22.80 | 22.47 | 22.75 | 307,465 | -0.08(-0.35%) |
Jan 07, 2014 | 22.83 | 22.89 | 22.72 | 22.83 | 130,307 | +0.12(+0.52%) |
Jan 06, 2014 | 22.89 | 22.89 | 22.62 | 22.71 | 272,596 | -0.09(-0.41%) |
Jan 03, 2014 | 22.73 | 22.88 | 22.48 | 22.80 | 176,272 | +0.06(+0.24%) |
Jan 02, 2014 | 23.07 | 23.07 | 22.41 | 22.75 | 330,874 | -0.45(-1.94%) |
Dec 31, 2013 | 23.22 | 23.20 | 23.20 | 23.20 | 291,800 | +0.05(+0.20%) |
Dec 30, 2013 | 23.10 | 23.18 | 23.00 | 23.15 | 176,796 | +0.06(+0.24%) |
Dec 27, 2013 | 23.07 | 23.12 | 22.86 | 23.10 | 274,570 | +0.12(+0.51%) |
Dec 26, 2013 | 22.87 | 23.03 | 22.74 | 22.98 | 327,489 | +0.15(+0.66%) |
Dec 24, 2013 | 22.28 | 22.84 | 22.28 | 22.83 | 165,789 | +0.63(+2.84%) |
Dec 23, 2013 | 22.64 | 22.70 | 22.07 | 22.20 | 583,704 | -0.30(-1.33%) |
Dec 20, 2013 | 22.81 | 22.81 | 22.34 | 22.50 | 1,037,132 | -0.24(-1.04%) |
Dec 19, 2013 | 22.54 | 22.77 | 22.42 | 22.73 | 805,237 | +0.23(+1.02%) |
Dec 18, 2013 | 22.52 | 22.61 | 22.23 | 22.51 | 395,751 | +0.06(+0.25%) |
Dec 17, 2013 | 22.47 | 22.51 | 22.33 | 22.45 | 204,187 | -0.05(-0.21%) |
Dec 16, 2013 | 22.16 | 22.58 | 22.06 | 22.50 | 239,531 | +0.48(+2.18%) |
Dec 13, 2013 | 21.98 | 22.23 | 21.92 | 22.02 | 305,884 | -0.08(-0.37%) |
Dec 12, 2013 | 22.06 | 22.21 | 21.78 | 22.10 | 278,120 | +0.06(+0.28%) |
Dec 11, 2013 | 22.45 | 22.45 | 21.96 | 22.03 | 211,625 | -0.34(-1.51%) |
Dec 10, 2013 | 22.43 | 22.48 | 22.23 | 22.37 | 297,013 | -0.15(-0.66%) |
Dec 09, 2013 | 22.32 | 22.53 | 22.32 | 22.52 | 193,489 | +0.19(+0.84%) |
Dec 06, 2013 | 22.32 | 22.46 | 22.29 | 22.33 | 156,037 | +0.15(+0.67%) |
Dec 05, 2013 | 22.19 | 22.41 | 22.14 | 22.18 | 309,349 | +0.06(+0.28%) |
Dec 04, 2013 | 21.93 | 22.44 | 21.86 | 22.12 | 472,164 | +0.16(+0.75%) |
Dec 03, 2013 | 22.11 | 22.17 | 21.93 | 21.96 | 908,335 | -0.23(-1.02%) |
Dec 02, 2013 | 21.98 | 22.44 | 21.85 | 22.18 | 601,662 | +0.18(+0.82%) |
Nov 29, 2013 | 23.00 | 23.00 | 21.83 | 22.00 | 553,109 | -1.02(-4.42%) |
Nov 27, 2013 | 22.82 | 23.45 | 22.66 | 23.02 | 781,531 | +0.31(+1.38%) |
Nov 26, 2013 | 21.99 | 22.81 | 20.99 | 22.71 | 855,547 | +0.39(+1.75%) |
Nov 25, 2013 | 22.21 | 22.50 | 22.15 | 22.32 | 317,703 | +0.20(+0.92%) |
Nov 22, 2013 | 21.90 | 22.14 | 21.73 | 22.11 | 200,812 | +0.27(+1.22%) |
Nov 21, 2013 | 21.64 | 21.91 | 21.64 | 21.85 | 296,935 | +0.22(+1.01%) |
Nov 20, 2013 | 22.05 | 22.12 | 21.51 | 21.63 | 309,312 | -0.32(-1.46%) |
Nov 19, 2013 | 22.14 | 22.22 | 21.81 | 21.95 | 261,166 | -0.24(-1.09%) |
Nov 18, 2013 | 22.58 | 22.64 | 22.13 | 22.19 | 267,749 | -0.40(-1.77%) |
Nov 15, 2013 | 22.64 | 22.70 | 22.50 | 22.59 | 240,900 | -0.05(-0.24%) |
Nov 14, 2013 | 22.57 | 22.71 | 22.47 | 22.65 | 159,424 | +0.36(+1.62%) |
Nov 12, 2013 | 22.00 | 22.31 | 21.99 | 22.29 | 341,252 | +0.27(+1.25%) |
Nov 11, 2013 | 22.13 | 22.23 | 21.99 | 22.01 | 245,000 | -0.12(-0.53%) |
Nov 08, 2013 | 21.82 | 22.18 | 21.82 | 22.13 | 329,119 | +0.27(+1.25%) |
Nov 07, 2013 | 22.24 | 22.28 | 21.84 | 21.85 | 603,911 | -0.34(-1.55%) |
Nov 06, 2013 | 22.38 | 22.38 | 22.08 | 22.20 | 181,381 | -0.02(-0.11%) |
Nov 05, 2013 | 22.17 | 22.30 | 22.10 | 22.22 | 345,186 | +0.02(+0.11%) |
Nov 04, 2013 | 22.16 | 22.22 | 22.06 | 22.20 | 589,444 | +0.16(+0.75%) |
Nov 01, 2013 | 22.07 | 22.28 | 21.93 | 22.03 | 450,203 | -0.06(-0.28%) |
Oct 31, 2013 | 22.29 | 22.32 | 22.06 | 22.10 | 429,243 | -0.20(-0.88%) |
Oct 30, 2013 | 22.57 | 22.64 | 22.25 | 22.29 | 251,718 | -0.26(-1.15%) |
Oct 29, 2013 | 22.68 | 22.75 | 22.40 | 22.55 | 276,000 | -0.04(-0.17%) |
Oct 28, 2013 | 22.67 | 22.67 | 22.50 | 22.59 | 335,460 | -0.02(-0.10%) |
Oct 25, 2013 | 22.57 | 22.69 | 22.52 | 22.61 | 278,171 | +0.13(+0.59%) |
Oct 24, 2013 | 22.66 | 22.73 | 22.43 | 22.48 | 424,609 | -0.18(-0.79%) |
Oct 23, 2013 | 22.94 | 23.01 | 22.63 | 22.66 | 355,368 | -0.36(-1.56%) |
Oct 22, 2013 | 23.12 | 23.23 | 22.97 | 23.02 | 527,014 | -0.05(-0.24%) |
Oct 21, 2013 | 22.97 | 23.13 | 22.90 | 23.08 | 524,674 | +0.08(+0.34%) |
Oct 18, 2013 | 22.92 | 23.00 | 22.63 | 23.00 | 445,409 | +0.24(+1.07%) |
Oct 17, 2013 | 22.58 | 22.83 | 22.52 | 22.75 | 565,677 | +0.12(+0.52%) |
Oct 16, 2013 | 22.90 | 22.97 | 22.53 | 22.64 | 574,941 | -0.16(-0.69%) |
Oct 15, 2013 | 22.83 | 23.04 | 22.70 | 22.79 | 694,129 | -0.14(-0.61%) |
Oct 14, 2013 | 22.45 | 23.02 | 22.36 | 22.94 | 1,101,236 | +0.45(+1.98%) |
Oct 11, 2013 | 21.82 | 22.61 | 21.77 | 22.49 | 645,026 | +0.68(+3.12%) |
Oct 10, 2013 | 21.38 | 21.97 | 21.32 | 21.81 | 787,902 | +0.63(+3.00%) |
Oct 09, 2013 | 21.60 | 21.60 | 21.15 | 21.17 | 535,671 | -0.33(-1.53%) |
Oct 08, 2013 | 21.67 | 21.78 | 21.50 | 21.50 | 473,578 | -0.21(-0.97%) |
Oct 07, 2013 | 21.83 | 21.94 | 21.64 | 21.71 | 728,222 | -0.23(-1.04%) |
Oct 04, 2013 | 21.86 | 22.08 | 21.86 | 21.94 | 752,429 | +0.09(+0.43%) |
Oct 03, 2013 | 21.84 | 21.91 | 21.74 | 21.85 | 423,572 | -0.02(-0.07%) |
Oct 02, 2013 | 21.77 | 21.92 | 21.77 | 21.86 | 481,649 | +0.05(+0.25%) |
Oct 01, 2013 | 21.38 | 21.81 | 21.38 | 21.81 | 562,501 | +0.36(+1.68%) |
Sep 27, 2013 | 21.35 | 21.60 | 21.30 | 21.45 | 237,763 | -0.09(-0.44%) |
Sep 26, 2013 | 21.36 | 21.58 | 21.36 | 21.54 | 332,099 | +0.18(+0.84%) |
Sep 25, 2013 | 21.42 | 21.66 | 21.32 | 21.36 | 326,191 | -0.05(-0.22%) |
Sep 24, 2013 | 21.45 | 21.61 | 21.35 | 21.41 | 465,043 | -0.08(-0.36%) |
Sep 23, 2013 | 21.52 | 21.61 | 21.29 | 21.49 | 343,189 | -0.02(-0.11%) |
Sep 20, 2013 | 21.91 | 22.02 | 21.49 | 21.51 | 542,447 | -0.31(-1.40%) |
Sep 19, 2013 | 21.60 | 21.88 | 21.55 | 21.82 | 260,097 | +0.23(+1.09%) |
Sep 18, 2013 | 21.32 | 21.64 | 21.19 | 21.58 | 366,780 | +0.24(+1.14%) |
Sep 17, 2013 | 21.24 | 21.39 | 21.17 | 21.34 | 301,335 | +0.15(+0.70%) |
Sep 16, 2013 | 21.46 | 21.44 | 21.13 | 21.19 | 342,896 | -0.07(-0.33%) |
Sep 13, 2013 | 21.05 | 21.31 | 20.97 | 21.26 | 339,344 | +0.27(+1.31%) |
Sep 12, 2013 | 20.87 | 21.05 | 20.84 | 20.99 | 329,060 | +0.07(+0.36%) |
Sep 11, 2013 | 20.62 | 20.97 | 20.53 | 20.91 | 487,033 | +0.31(+1.51%) |
Sep 10, 2013 | 20.21 | 20.68 | 20.20 | 20.60 | 576,783 | +0.51(+2.55%) |
Sep 09, 2013 | 19.80 | 20.19 | 19.77 | 20.09 | 307,362 | +0.37(+1.85%) |
Sep 06, 2013 | 19.67 | 19.76 | 19.39 | 19.72 | 439,605 | +0.12(+0.63%) |
Sep 05, 2013 | 19.56 | 19.68 | 19.52 | 19.60 | 596,272 | +0.02(+0.12%) |
Sep 04, 2013 | 19.38 | 19.59 | 19.36 | 19.57 | 963,695 | +0.16(+0.84%) |
Sep 03, 2013 | 19.51 | 19.78 | 19.35 | 19.41 | 601,038 | +0.16(+0.85%) |
Aug 30, 2013 | 19.48 | 19.48 | 19.18 | 19.25 | 339,168 | -0.22(-1.12%) |
Aug 29, 2013 | 19.13 | 19.52 | 19.13 | 19.46 | 326,548 | +0.29(+1.50%) |
Aug 28, 2013 | 18.89 | 19.18 | 18.89 | 19.18 | 256,867 | +0.27(+1.44%) |
Aug 27, 2013 | 19.19 | 19.26 | 18.91 | 18.91 | 253,383 | -0.41(-2.13%) |
Aug 26, 2013 | 19.29 | 19.36 | 19.20 | 19.32 | 177,600 | +0.12(+0.61%) |
Aug 23, 2013 | 19.14 | 19.22 | 19.03 | 19.20 | 172,169 | +0.06(+0.32%) |
Aug 22, 2013 | 18.77 | 19.22 | 18.54 | 19.14 | 232,972 | +0.48(+2.58%) |
Aug 21, 2013 | 18.79 | 18.97 | 18.49 | 18.66 | 492,929 | -0.16(-0.87%) |
Aug 20, 2013 | 18.78 | 18.90 | 18.73 | 18.82 | 177,591 | +0.10(+0.54%) |
Aug 19, 2013 | 18.97 | 19.03 | 18.71 | 18.72 | 162,715 | -0.30(-1.59%) |
Aug 16, 2013 | 19.04 | 19.22 | 19.00 | 19.02 | 299,086 | -0.12(-0.61%) |
Aug 15, 2013 | 19.24 | 19.32 | 18.86 | 19.14 | 386,325 | -0.23(-1.20%) |
Aug 14, 2013 | 19.40 | 19.43 | 19.29 | 19.37 | 300,739 | +0.00(+0.00%) |
Aug 13, 2013 | 19.36 | 19.43 | 19.20 | 19.37 | 97,966 | +0.09(+0.44%) |
Aug 12, 2013 | 19.21 | 19.33 | 19.12 | 19.29 | 213,159 | -0.07(-0.36%) |
Aug 09, 2013 | 19.16 | 19.43 | 19.16 | 19.36 | 333,745 | +0.23(+1.22%) |
Aug 08, 2013 | 19.05 | 19.21 | 19.03 | 19.12 | 285,708 | +0.14(+0.74%) |
Aug 07, 2013 | 18.98 | 19.05 | 18.80 | 18.98 | 185,039 | -0.02(-0.08%) |
Aug 06, 2013 | 19.18 | 19.75 | 18.66 | 19.00 | 347,538 | -0.12(-0.65%) |
Aug 05, 2013 | 19.22 | 19.24 | 19.08 | 19.12 | 307,908 | -0.09(-0.49%) |
Aug 02, 2013 | 19.24 | 19.37 | 19.12 | 19.22 | 118,392 | -0.11(-0.56%) |
Aug 01, 2013 | 19.35 | 19.53 | 19.28 | 19.33 | 231,673 | +0.05(+0.28%) |
Jul 31, 2013 | 19.31 | 19.37 | 19.19 | 19.27 | 155,795 | -0.02(-0.08%) |
Jul 30, 2013 | 19.29 | 19.29 | 19.19 | 19.29 | 293,643 | +0.12(+0.61%) |
Jul 29, 2013 | 19.16 | 19.22 | 19.08 | 19.17 | 172,771 | -0.03(-0.16%) |
Jul 26, 2013 | 19.32 | 19.38 | 19.11 | 19.20 | 218,306 | -0.19(-0.96%) |
Jul 25, 2013 | 19.22 | 19.40 | 19.12 | 19.39 | 189,958 | +0.17(+0.89%) |
Jul 24, 2013 | 19.42 | 19.42 | 19.16 | 19.22 | 142,064 | -0.16(-0.80%) |
Jul 23, 2013 | 19.47 | 19.47 | 19.34 | 19.37 | 166,813 | -0.05(-0.24%) |
Jul 22, 2013 | 19.43 | 19.61 | 19.39 | 19.42 | 127,047 | -0.03(-0.16%) |
Jul 19, 2013 | 19.43 | 19.62 | 19.29 | 19.45 | 360,554 | +0.02(+0.08%) |
Jul 18, 2013 | 19.26 | 19.43 | 19.10 | 19.43 | 233,969 | +0.23(+1.21%) |
Jul 17, 2013 | 19.22 | 19.26 | 19.05 | 19.20 | 324,816 | +0.09(+0.49%) |
Jul 16, 2013 | 19.24 | 19.24 | 19.02 | 19.11 | 299,780 | -0.09(-0.45%) |
Jul 15, 2013 | 18.98 | 19.22 | 18.89 | 19.19 | 140,466 | +0.20(+1.06%) |
Jul 12, 2013 | 19.04 | 19.16 | 18.89 | 18.99 | 166,546 | -0.08(-0.41%) |
Jul 11, 2013 | 19.40 | 19.43 | 19.00 | 19.07 | 330,726 | -0.16(-0.81%) |
Jul 10, 2013 | 19.05 | 19.24 | 18.98 | 19.22 | 235,176 | +0.20(+1.06%) |
Jul 09, 2013 | 18.83 | 19.08 | 18.73 | 19.02 | 282,541 | +0.30(+1.58%) |
Jul 08, 2013 | 18.52 | 18.74 | 18.49 | 18.73 | 173,792 | +0.22(+1.18%) |
Jul 05, 2013 | 18.67 | 18.67 | 18.30 | 18.51 | 189,972 | +0.01(+0.04%) |
Jul 03, 2013 | 18.37 | 18.54 | 18.35 | 18.50 | 131,018 | -0.04(-0.21%) |
Jul 02, 2013 | 18.61 | 18.70 | 18.50 | 18.54 | 205,300 | -0.09(-0.50%) |
Jul 01, 2013 | 18.47 | 18.70 | 18.41 | 18.63 | 308,528 | +0.20(+1.10%) |
Jun 28, 2013 | 18.26 | 18.66 | 18.12 | 18.43 | 474,301 | +0.47(+2.64%) |
Jun 26, 2013 | 18.13 | 18.14 | 17.86 | 17.96 | 159,015 | -0.07(-0.39%) |
Jun 25, 2013 | 17.98 | 18.06 | 17.79 | 18.03 | 184,847 | +0.24(+1.36%) |
Jun 24, 2013 | 17.99 | 18.11 | 17.61 | 17.79 | 205,074 | -0.40(-2.22%) |
Jun 21, 2013 | 18.29 | 18.35 | 18.00 | 18.19 | 634,096 | +0.04(+0.21%) |
Jun 20, 2013 | 18.13 | 18.23 | 17.98 | 18.15 | 277,712 | -0.22(-1.19%) |
Jun 19, 2013 | 18.32 | 18.65 | 18.29 | 18.37 | 386,729 | -0.01(-0.04%) |
Jun 18, 2013 | 18.00 | 18.40 | 17.97 | 18.38 | 207,232 | +0.37(+2.03%) |
Jun 17, 2013 | 18.52 | 18.52 | 17.75 | 18.01 | 361,020 | -0.36(-1.95%) |
Jun 14, 2013 | 18.57 | 18.66 | 18.28 | 18.37 | 161,157 | -0.19(-1.01%) |
Jun 13, 2013 | 18.32 | 18.66 | 18.23 | 18.56 | 211,903 | +0.19(+1.02%) |
Jun 12, 2013 | 18.58 | 18.65 | 18.28 | 18.37 | 213,269 | -0.03(-0.19%) |
Jun 11, 2013 | 18.41 | 18.48 | 18.22 | 18.40 | 143,430 | -0.16(-0.87%) |
Jun 10, 2013 | 18.55 | 18.64 | 18.43 | 18.57 | 159,963 | +0.07(+0.38%) |
Jun 07, 2013 | 18.40 | 18.53 | 18.26 | 18.50 | 214,364 | +0.22(+1.22%) |
Jun 06, 2013 | 18.27 | 18.35 | 18.11 | 18.27 | 249,504 | +0.05(+0.30%) |
Jun 05, 2013 | 18.49 | 18.50 | 18.18 | 18.22 | 260,252 | -0.28(-1.50%) |
Jun 04, 2013 | 18.66 | 18.89 | 18.32 | 18.50 | 481,357 | -0.10(-0.54%) |