Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.21 | 23.29 | 22.98 | 23.03 | 152,247 | -0.18(-0.75%) |
May 29, 2014 | 23.01 | 23.24 | 22.93 | 23.21 | 363,709 | +0.19(+0.84%) |
May 28, 2014 | 23.11 | 23.23 | 22.83 | 23.01 | 267,990 | -0.18(-0.79%) |
May 27, 2014 | 22.82 | 23.38 | 22.82 | 23.20 | 630,644 | +0.44(+1.92%) |
May 23, 2014 | 22.31 | 22.76 | 22.76 | 22.76 | 455,614 | +0.40(+1.80%) |
May 22, 2014 | 22.03 | 22.36 | 21.96 | 22.36 | 215,008 | +0.36(+1.63%) |
May 21, 2014 | 21.85 | 22.07 | 21.60 | 22.00 | 309,070 | +0.29(+1.33%) |
May 20, 2014 | 21.66 | 21.76 | 21.28 | 21.71 | 587,818 | -0.06(-0.28%) |
May 19, 2014 | 21.54 | 21.94 | 21.49 | 21.77 | 279,837 | +0.19(+0.89%) |
May 16, 2014 | 21.27 | 21.60 | 21.17 | 21.58 | 609,420 | +0.26(+1.23%) |
May 15, 2014 | 21.23 | 21.42 | 20.96 | 21.32 | 373,129 | -0.05(-0.25%) |
May 14, 2014 | 21.66 | 21.72 | 21.31 | 21.37 | 338,578 | -0.30(-1.37%) |
May 13, 2014 | 22.10 | 22.22 | 21.66 | 21.67 | 750,592 | -0.44(-1.98%) |
May 12, 2014 | 21.34 | 22.15 | 21.28 | 22.10 | 539,889 | +0.81(+3.78%) |
May 09, 2014 | 20.78 | 21.35 | 20.74 | 21.30 | 268,647 | +0.46(+2.23%) |
May 08, 2014 | 20.67 | 21.45 | 20.64 | 20.84 | 261,847 | +0.20(+0.98%) |
May 07, 2014 | 21.02 | 21.02 | 20.39 | 20.63 | 338,699 | -0.37(-1.75%) |
May 06, 2014 | 21.19 | 21.19 | 20.84 | 21.00 | 379,271 | -0.30(-1.40%) |
May 05, 2014 | 21.19 | 21.35 | 21.09 | 21.30 | 350,362 | -0.01(-0.04%) |
May 02, 2014 | 21.26 | 21.60 | 21.12 | 21.31 | 439,396 | +0.07(+0.33%) |
May 01, 2014 | 21.39 | 21.40 | 20.93 | 21.24 | 551,106 | -0.06(-0.29%) |
Apr 30, 2014 | 21.42 | 21.44 | 21.12 | 21.30 | 460,513 | -0.15(-0.69%) |
Apr 29, 2014 | 21.35 | 21.58 | 21.27 | 21.45 | 315,133 | +0.16(+0.74%) |
Apr 28, 2014 | 21.10 | 21.50 | 20.80 | 21.29 | 438,430 | +0.25(+1.21%) |
Apr 25, 2014 | 21.31 | 21.31 | 20.83 | 21.04 | 375,268 | -0.41(-1.92%) |
Apr 24, 2014 | 21.08 | 21.70 | 20.90 | 21.45 | 688,272 | +0.45(+2.13%) |
Apr 23, 2014 | 21.00 | 21.21 | 20.86 | 21.00 | 668,073 | -0.07(-0.33%) |
Apr 22, 2014 | 20.21 | 21.12 | 19.72 | 21.07 | 653,612 | +0.82(+4.06%) |
Apr 21, 2014 | 20.27 | 20.47 | 20.00 | 20.25 | 317,162 | -0.06(-0.30%) |
Apr 17, 2014 | 20.20 | 20.31 | 20.31 | 20.31 | 266,717 | +0.17(+0.83%) |
Apr 16, 2014 | 20.11 | 20.30 | 19.85 | 20.14 | 357,902 | +0.20(+1.01%) |
Apr 15, 2014 | 20.04 | 20.18 | 19.62 | 19.94 | 259,393 | -0.04(-0.18%) |
Apr 14, 2014 | 20.07 | 20.26 | 19.79 | 19.98 | 414,230 | +0.10(+0.48%) |
Apr 11, 2014 | 19.92 | 20.36 | 19.54 | 19.88 | 381,335 | -0.31(-1.52%) |
Apr 10, 2014 | 20.49 | 20.54 | 20.17 | 20.19 | 309,045 | -0.33(-1.62%) |
Apr 09, 2014 | 20.26 | 20.60 | 20.09 | 20.52 | 248,374 | +0.35(+1.74%) |
Apr 08, 2014 | 19.87 | 20.28 | 19.75 | 20.17 | 197,236 | +0.28(+1.41%) |
Apr 07, 2014 | 20.54 | 20.62 | 19.85 | 19.89 | 418,985 | -0.72(-3.48%) |
Apr 04, 2014 | 20.63 | 20.94 | 20.43 | 20.61 | 451,194 | +0.08(+0.38%) |
Apr 03, 2014 | 20.56 | 20.90 | 20.45 | 20.53 | 225,485 | -0.03(-0.13%) |
Apr 02, 2014 | 20.07 | 20.63 | 20.07 | 20.56 | 252,800 | +0.53(+2.67%) |
Apr 01, 2014 | 19.72 | 20.10 | 19.66 | 20.02 | 254,321 | +0.35(+1.78%) |
Mar 31, 2014 | 19.50 | 19.83 | 19.42 | 19.67 | 403,953 | +0.25(+1.31%) |
Mar 28, 2014 | 19.28 | 19.89 | 19.27 | 19.42 | 228,842 | +0.14(+0.73%) |
Mar 27, 2014 | 19.40 | 19.47 | 19.04 | 19.28 | 472,717 | -0.11(-0.59%) |
Mar 26, 2014 | 20.12 | 20.12 | 19.33 | 19.39 | 625,448 | -0.58(-2.89%) |
Mar 25, 2014 | 20.59 | 20.69 | 19.96 | 19.97 | 370,839 | -0.52(-2.52%) |
Mar 24, 2014 | 20.54 | 20.67 | 20.22 | 20.49 | 195,688 | +0.04(+0.17%) |
Mar 21, 2014 | 20.54 | 20.63 | 20.29 | 20.45 | 356,808 | +0.04(+0.17%) |
Mar 20, 2014 | 20.42 | 20.76 | 20.31 | 20.42 | 240,259 | -0.07(-0.34%) |
Mar 19, 2014 | 20.78 | 20.78 | 20.38 | 20.49 | 134,706 | -0.27(-1.31%) |
Mar 18, 2014 | 20.41 | 20.86 | 20.35 | 20.76 | 215,177 | +0.39(+1.89%) |
Mar 17, 2014 | 20.54 | 20.70 | 20.27 | 20.37 | 160,895 | -0.04(-0.21%) |
Mar 14, 2014 | 20.22 | 20.55 | 20.08 | 20.42 | 205,470 | +0.13(+0.65%) |
Mar 13, 2014 | 20.65 | 20.88 | 20.07 | 20.28 | 271,594 | -0.35(-1.70%) |
Mar 12, 2014 | 20.84 | 20.99 | 20.58 | 20.63 | 189,651 | -0.27(-1.28%) |
Mar 11, 2014 | 21.26 | 21.40 | 20.77 | 20.90 | 195,960 | -0.31(-1.48%) |
Mar 10, 2014 | 21.24 | 21.27 | 20.94 | 21.22 | 146,835 | -0.04(-0.16%) |
Mar 07, 2014 | 21.28 | 21.54 | 21.14 | 21.25 | 272,534 | +0.16(+0.75%) |
Mar 06, 2014 | 21.18 | 21.20 | 20.70 | 21.09 | 202,887 | +0.01(+0.04%) |
Mar 05, 2014 | 21.20 | 21.33 | 20.99 | 21.08 | 196,496 | -0.14(-0.66%) |
Mar 04, 2014 | 20.75 | 21.33 | 20.66 | 21.22 | 654,315 | +0.71(+3.45%) |
Mar 03, 2014 | 20.65 | 20.79 | 20.25 | 20.52 | 212,958 | -0.25(-1.22%) |
Feb 28, 2014 | 21.19 | 21.24 | 20.72 | 20.77 | 532,933 | -0.33(-1.57%) |
Feb 27, 2014 | 21.04 | 21.33 | 20.92 | 21.10 | 346,008 | +0.01(+0.04%) |
Feb 26, 2014 | 20.66 | 21.25 | 20.57 | 21.09 | 545,618 | +0.53(+2.59%) |
Feb 25, 2014 | 20.19 | 20.62 | 20.11 | 20.56 | 296,639 | +0.39(+1.95%) |
Feb 24, 2014 | 20.02 | 20.39 | 19.90 | 20.17 | 483,045 | +0.16(+0.79%) |
Feb 21, 2014 | 20.11 | 20.15 | 19.70 | 20.01 | 366,697 | -0.12(-0.61%) |
Feb 20, 2014 | 20.15 | 20.41 | 20.07 | 20.13 | 367,302 | -0.10(-0.52%) |
Feb 19, 2014 | 19.63 | 20.53 | 19.38 | 20.24 | 1,530,444 | +0.89(+4.61%) |
Feb 18, 2014 | 19.31 | 19.56 | 19.25 | 19.35 | 548,247 | +0.07(+0.36%) |
Feb 14, 2014 | 18.88 | 19.28 | 19.28 | 19.28 | 380,133 | +0.38(+1.99%) |
Feb 13, 2014 | 18.60 | 19.14 | 18.53 | 18.90 | 675,384 | +0.25(+1.36%) |
Feb 12, 2014 | 18.72 | 18.94 | 18.42 | 18.65 | 639,301 | -0.05(-0.28%) |
Feb 11, 2014 | 19.02 | 19.11 | 18.64 | 18.70 | 792,558 | -0.33(-1.75%) |
Feb 10, 2014 | 19.35 | 19.35 | 18.86 | 19.03 | 251,105 | -0.33(-1.72%) |
Feb 07, 2014 | 19.64 | 19.72 | 19.28 | 19.36 | 239,247 | -0.14(-0.72%) |
Feb 06, 2014 | 19.06 | 19.69 | 19.06 | 19.50 | 330,605 | +0.49(+2.58%) |
Feb 05, 2014 | 18.71 | 19.08 | 18.40 | 19.01 | 374,546 | +0.18(+0.97%) |
Feb 04, 2014 | 18.75 | 19.14 | 18.48 | 18.83 | 584,899 | +0.09(+0.47%) |
Feb 03, 2014 | 19.73 | 19.85 | 18.58 | 18.74 | 771,206 | -0.87(-4.41%) |
Jan 31, 2014 | 19.63 | 19.95 | 19.56 | 19.61 | 470,550 | -0.31(-1.54%) |
Jan 30, 2014 | 19.59 | 20.01 | 19.38 | 19.91 | 392,373 | +0.50(+2.57%) |
Jan 29, 2014 | 19.83 | 20.10 | 19.36 | 19.42 | 354,636 | -0.52(-2.59%) |
Jan 28, 2014 | 19.88 | 20.29 | 19.75 | 19.93 | 363,231 | +0.08(+0.40%) |
Jan 27, 2014 | 19.80 | 20.07 | 19.31 | 19.85 | 318,958 | +0.16(+0.80%) |
Jan 24, 2014 | 19.81 | 19.82 | 19.34 | 19.70 | 372,653 | -0.27(-1.36%) |
Jan 23, 2014 | 20.18 | 20.28 | 19.64 | 19.97 | 470,033 | -0.31(-1.51%) |
Jan 22, 2014 | 20.39 | 20.44 | 20.06 | 20.27 | 449,358 | -0.14(-0.69%) |
Jan 21, 2014 | 20.31 | 20.56 | 20.12 | 20.41 | 297,087 | +0.20(+0.99%) |
Jan 17, 2014 | 20.18 | 20.21 | 20.21 | 20.21 | 610,066 | +0.01(+0.04%) |
Jan 16, 2014 | 19.95 | 20.35 | 19.86 | 20.20 | 396,355 | +0.18(+0.92%) |
Jan 15, 2014 | 20.18 | 20.27 | 19.78 | 20.02 | 552,736 | -0.16(-0.78%) |
Jan 14, 2014 | 19.84 | 20.32 | 19.70 | 20.18 | 310,766 | +0.38(+1.90%) |
Jan 13, 2014 | 19.97 | 20.53 | 19.72 | 19.80 | 529,054 | -0.29(-1.44%) |
Jan 10, 2014 | 20.05 | 20.24 | 19.88 | 20.09 | 363,397 | +0.10(+0.48%) |
Jan 09, 2014 | 20.18 | 20.31 | 19.84 | 19.99 | 546,249 | -0.16(-0.78%) |
Jan 08, 2014 | 20.51 | 20.51 | 20.00 | 20.15 | 451,237 | -0.36(-1.75%) |
Jan 07, 2014 | 20.60 | 20.74 | 20.21 | 20.51 | 308,335 | -0.03(-0.17%) |
Jan 06, 2014 | 20.82 | 21.04 | 20.53 | 20.54 | 264,659 | -0.30(-1.43%) |
Jan 03, 2014 | 21.03 | 21.05 | 20.72 | 20.84 | 220,584 | -0.18(-0.87%) |
Jan 02, 2014 | 21.32 | 21.36 | 20.95 | 21.02 | 290,939 | -0.38(-1.76%) |
Dec 31, 2013 | 21.45 | 21.40 | 21.40 | 21.40 | 315,614 | -0.01(-0.04%) |
Dec 30, 2013 | 21.45 | 21.57 | 21.27 | 21.41 | 258,643 | -0.07(-0.33%) |
Dec 27, 2013 | 21.59 | 21.69 | 21.37 | 21.48 | 239,196 | -0.06(-0.28%) |
Dec 26, 2013 | 21.59 | 21.68 | 21.44 | 21.54 | 168,116 | -0.01(-0.04%) |
Dec 24, 2013 | 21.64 | 21.72 | 21.50 | 21.55 | 87,239 | -0.04(-0.16%) |
Dec 23, 2013 | 21.65 | 21.76 | 21.38 | 21.58 | 359,497 | +0.03(+0.12%) |
Dec 20, 2013 | 21.40 | 21.66 | 21.32 | 21.56 | 773,109 | +0.17(+0.82%) |
Dec 19, 2013 | 21.07 | 21.52 | 21.02 | 21.38 | 446,262 | +0.31(+1.49%) |
Dec 18, 2013 | 20.95 | 21.19 | 20.89 | 21.07 | 795,927 | +0.08(+0.37%) |
Dec 17, 2013 | 20.93 | 21.17 | 20.87 | 20.99 | 591,686 | +0.02(+0.08%) |
Dec 16, 2013 | 20.96 | 21.36 | 20.83 | 20.97 | 256,459 | +0.09(+0.42%) |
Dec 13, 2013 | 20.84 | 20.99 | 20.71 | 20.88 | 266,784 | +0.09(+0.42%) |
Dec 12, 2013 | 20.76 | 21.10 | 20.74 | 20.80 | 298,503 | +0.01(+0.04%) |
Dec 11, 2013 | 20.87 | 20.95 | 20.68 | 20.79 | 266,700 | -0.05(-0.23%) |
Dec 10, 2013 | 20.78 | 20.91 | 20.64 | 20.84 | 226,041 | -0.03(-0.13%) |
Dec 09, 2013 | 20.96 | 21.19 | 20.82 | 20.86 | 173,584 | -0.08(-0.38%) |
Dec 06, 2013 | 20.91 | 21.16 | 20.75 | 20.94 | 242,114 | +0.31(+1.52%) |
Dec 05, 2013 | 20.28 | 20.90 | 20.24 | 20.63 | 217,840 | +0.31(+1.55%) |
Dec 04, 2013 | 20.06 | 20.59 | 19.92 | 20.31 | 200,950 | +0.22(+1.09%) |
Dec 03, 2013 | 20.10 | 20.30 | 19.80 | 20.09 | 264,056 | -0.13(-0.65%) |
Dec 02, 2013 | 20.75 | 20.75 | 20.08 | 20.22 | 885,628 | -0.49(-2.36%) |
Nov 29, 2013 | 20.52 | 20.79 | 20.40 | 20.71 | 133,141 | +0.34(+1.67%) |
Nov 27, 2013 | 20.30 | 20.45 | 20.23 | 20.37 | 205,682 | +0.15(+0.73%) |
Nov 26, 2013 | 20.20 | 20.36 | 20.06 | 20.22 | 231,974 | +0.05(+0.26%) |
Nov 25, 2013 | 20.08 | 20.24 | 20.00 | 20.17 | 320,750 | +0.17(+0.87%) |
Nov 22, 2013 | 20.03 | 20.14 | 19.95 | 20.00 | 362,364 | -0.05(-0.26%) |
Nov 21, 2013 | 20.24 | 20.47 | 20.03 | 20.05 | 331,465 | -0.19(-0.95%) |
Nov 20, 2013 | 20.16 | 20.51 | 20.08 | 20.24 | 138,574 | +0.10(+0.48%) |
Nov 19, 2013 | 20.36 | 20.89 | 20.07 | 20.15 | 430,906 | -0.24(-1.16%) |
Nov 18, 2013 | 20.50 | 20.78 | 20.30 | 20.38 | 312,079 | -0.03(-0.17%) |
Nov 15, 2013 | 19.92 | 20.43 | 19.82 | 20.42 | 311,244 | +0.46(+2.32%) |
Nov 14, 2013 | 20.35 | 20.42 | 19.78 | 19.95 | 324,691 | -0.45(-2.18%) |
Nov 13, 2013 | 19.95 | 20.87 | 19.89 | 20.40 | 402,124 | +0.28(+1.39%) |
Nov 12, 2013 | 19.63 | 20.22 | 19.54 | 20.12 | 504,286 | +0.47(+2.40%) |
Nov 11, 2013 | 18.99 | 19.77 | 18.94 | 19.65 | 679,331 | +0.59(+3.07%) |
Nov 08, 2013 | 19.33 | 19.57 | 18.63 | 19.06 | 799,432 | -0.31(-1.58%) |
Nov 07, 2013 | 19.60 | 19.67 | 19.30 | 19.37 | 394,024 | -0.18(-0.94%) |
Nov 06, 2013 | 19.82 | 19.82 | 19.43 | 19.55 | 303,113 | -0.10(-0.53%) |
Nov 05, 2013 | 19.54 | 19.71 | 19.38 | 19.66 | 550,848 | +0.03(+0.13%) |
Nov 04, 2013 | 19.08 | 19.67 | 19.05 | 19.63 | 458,840 | +0.59(+3.12%) |
Nov 01, 2013 | 19.46 | 19.57 | 18.93 | 19.04 | 608,776 | -0.42(-2.15%) |
Oct 31, 2013 | 19.37 | 19.57 | 19.24 | 19.46 | 234,026 | +0.04(+0.22%) |
Oct 30, 2013 | 19.43 | 19.49 | 19.11 | 19.41 | 382,329 | +0.05(+0.27%) |
Oct 29, 2013 | 19.28 | 19.52 | 19.03 | 19.36 | 505,104 | +0.09(+0.45%) |
Oct 28, 2013 | 19.01 | 19.43 | 19.01 | 19.27 | 301,720 | +0.25(+1.33%) |
Oct 25, 2013 | 19.44 | 19.47 | 18.97 | 19.02 | 715,109 | -0.32(-1.67%) |
Oct 24, 2013 | 19.65 | 19.69 | 19.32 | 19.34 | 711,132 | -0.34(-1.73%) |
Oct 23, 2013 | 20.10 | 20.18 | 19.44 | 19.68 | 646,535 | -0.54(-2.68%) |
Oct 22, 2013 | 21.19 | 21.54 | 20.09 | 20.22 | 786,480 | -0.99(-4.65%) |
Oct 21, 2013 | 20.48 | 21.62 | 20.09 | 21.21 | 1,073,385 | +0.39(+1.89%) |
Oct 18, 2013 | 20.32 | 20.82 | 20.15 | 20.82 | 577,670 | +0.65(+3.25%) |
Oct 17, 2013 | 19.89 | 20.22 | 19.77 | 20.16 | 418,139 | +0.12(+0.61%) |
Oct 16, 2013 | 19.89 | 20.25 | 19.79 | 20.04 | 248,154 | +0.24(+1.24%) |
Oct 15, 2013 | 20.36 | 20.36 | 19.65 | 19.80 | 442,302 | -0.59(-2.91%) |
Oct 14, 2013 | 19.83 | 20.42 | 19.74 | 20.39 | 459,097 | +0.41(+2.05%) |
Oct 11, 2013 | 19.60 | 19.99 | 19.49 | 19.98 | 354,318 | +0.33(+1.69%) |
Oct 10, 2013 | 19.53 | 19.96 | 19.53 | 19.65 | 404,295 | +0.38(+1.95%) |
Oct 09, 2013 | 19.87 | 20.09 | 19.25 | 19.27 | 582,599 | -0.45(-2.30%) |
Oct 08, 2013 | 20.76 | 20.80 | 19.73 | 19.73 | 454,471 | -1.10(-5.28%) |
Oct 07, 2013 | 20.88 | 20.92 | 20.70 | 20.83 | 470,242 | -0.24(-1.12%) |
Oct 04, 2013 | 20.98 | 21.27 | 20.85 | 21.06 | 333,356 | +0.00(+0.00%) |
Oct 03, 2013 | 21.39 | 21.45 | 21.01 | 21.06 | 482,309 | -0.33(-1.55%) |
Oct 02, 2013 | 20.88 | 21.44 | 20.76 | 21.39 | 262,179 | +0.22(+1.03%) |
Oct 01, 2013 | 20.75 | 21.35 | 20.67 | 21.18 | 312,605 | +0.39(+1.89%) |
Sep 30, 2013 | 20.30 | 20.80 | 20.24 | 20.78 | 353,070 | +0.16(+0.76%) |
Sep 27, 2013 | 20.53 | 20.82 | 20.41 | 20.63 | 185,994 | +0.01(+0.04%) |
Sep 26, 2013 | 20.65 | 21.07 | 20.45 | 20.62 | 360,952 | +0.06(+0.30%) |
Sep 25, 2013 | 20.68 | 20.95 | 20.36 | 20.56 | 477,650 | -0.15(-0.72%) |
Sep 24, 2013 | 20.74 | 20.98 | 20.39 | 20.70 | 357,348 | -0.08(-0.38%) |
Sep 23, 2013 | 20.76 | 20.94 | 20.57 | 20.78 | 457,756 | -0.02(-0.08%) |
Sep 20, 2013 | 21.39 | 21.39 | 20.55 | 20.80 | 707,803 | -0.48(-2.26%) |
Sep 19, 2013 | 21.50 | 21.58 | 21.11 | 21.28 | 266,225 | -0.20(-0.94%) |
Sep 18, 2013 | 20.98 | 21.50 | 20.63 | 21.48 | 272,449 | +0.50(+2.37%) |
Sep 17, 2013 | 20.84 | 21.03 | 20.74 | 20.98 | 234,862 | +0.15(+0.71%) |
Sep 16, 2013 | 21.28 | 21.22 | 20.81 | 20.84 | 185,766 | -0.25(-1.20%) |
Sep 13, 2013 | 21.01 | 21.19 | 20.83 | 21.09 | 635,912 | +0.18(+0.88%) |
Sep 12, 2013 | 21.12 | 21.19 | 20.66 | 20.91 | 367,153 | -0.28(-1.32%) |
Sep 11, 2013 | 21.16 | 21.27 | 20.96 | 21.19 | 546,362 | +0.06(+0.27%) |
Sep 10, 2013 | 20.66 | 21.13 | 20.47 | 21.13 | 413,303 | +0.60(+2.93%) |
Sep 09, 2013 | 20.13 | 20.68 | 19.94 | 20.53 | 354,964 | +0.50(+2.48%) |
Sep 06, 2013 | 20.49 | 20.49 | 19.71 | 20.03 | 238,894 | -0.32(-1.59%) |
Sep 05, 2013 | 19.75 | 20.62 | 19.75 | 20.35 | 552,975 | +0.68(+3.46%) |
Sep 04, 2013 | 19.36 | 19.76 | 19.26 | 19.67 | 445,227 | +0.31(+1.62%) |
Sep 03, 2013 | 19.25 | 19.44 | 19.17 | 19.36 | 502,654 | +0.35(+1.84%) |
Aug 30, 2013 | 19.37 | 19.52 | 18.85 | 19.01 | 353,736 | -0.38(-1.98%) |
Aug 29, 2013 | 19.24 | 19.56 | 19.24 | 19.39 | 304,443 | +0.15(+0.77%) |
Aug 28, 2013 | 19.17 | 19.35 | 19.08 | 19.24 | 390,325 | +0.10(+0.55%) |
Aug 27, 2013 | 19.63 | 19.65 | 18.87 | 19.14 | 652,895 | -0.65(-3.26%) |
Aug 26, 2013 | 20.10 | 20.13 | 19.70 | 19.78 | 248,266 | -0.31(-1.52%) |
Aug 23, 2013 | 20.28 | 20.33 | 19.92 | 20.09 | 294,489 | -0.17(-0.82%) |
Aug 22, 2013 | 20.47 | 20.58 | 20.09 | 20.26 | 257,064 | -0.13(-0.64%) |
Aug 21, 2013 | 20.75 | 20.96 | 20.32 | 20.39 | 504,337 | -0.46(-2.22%) |
Aug 20, 2013 | 20.62 | 20.97 | 20.47 | 20.85 | 300,459 | +0.28(+1.36%) |
Aug 19, 2013 | 20.67 | 20.93 | 20.47 | 20.57 | 365,387 | -0.10(-0.51%) |
Aug 16, 2013 | 20.89 | 21.12 | 20.54 | 20.67 | 320,471 | -0.32(-1.54%) |
Aug 15, 2013 | 20.84 | 21.24 | 20.67 | 21.00 | 632,581 | -0.07(-0.33%) |
Aug 14, 2013 | 20.67 | 21.15 | 20.64 | 21.07 | 512,930 | +0.36(+1.73%) |
Aug 13, 2013 | 20.58 | 20.90 | 20.40 | 20.71 | 285,443 | +0.17(+0.81%) |
Aug 12, 2013 | 20.07 | 20.56 | 19.84 | 20.54 | 310,594 | +0.36(+1.77%) |
Aug 09, 2013 | 20.07 | 20.28 | 19.90 | 20.19 | 352,368 | +0.12(+0.61%) |
Aug 08, 2013 | 19.62 | 20.26 | 19.51 | 20.06 | 470,685 | +0.59(+3.05%) |
Aug 07, 2013 | 19.72 | 19.75 | 19.31 | 19.47 | 339,265 | -0.33(-1.67%) |
Aug 06, 2013 | 19.55 | 19.82 | 19.41 | 19.80 | 215,139 | +0.20(+1.02%) |
Aug 05, 2013 | 20.26 | 20.29 | 19.51 | 19.60 | 389,144 | -0.78(-3.81%) |
Aug 02, 2013 | 19.92 | 20.39 | 19.76 | 20.38 | 396,807 | +0.44(+2.19%) |
Aug 01, 2013 | 19.49 | 19.99 | 19.37 | 19.94 | 705,964 | +0.63(+3.25%) |
Jul 31, 2013 | 19.28 | 19.48 | 19.15 | 19.31 | 293,744 | +0.10(+0.50%) |
Jul 30, 2013 | 19.22 | 19.22 | 18.85 | 19.22 | 235,154 | +0.13(+0.69%) |
Jul 29, 2013 | 19.30 | 19.49 | 18.89 | 19.09 | 806,689 | -0.26(-1.35%) |
Jul 26, 2013 | 19.30 | 19.47 | 19.07 | 19.35 | 254,687 | -0.10(-0.54%) |
Jul 25, 2013 | 19.39 | 19.57 | 19.14 | 19.45 | 393,482 | +0.03(+0.13%) |
Jul 24, 2013 | 19.73 | 19.85 | 19.33 | 19.43 | 679,094 | -0.27(-1.37%) |
Jul 23, 2013 | 19.21 | 19.73 | 18.78 | 19.70 | 542,810 | -0.13(-0.66%) |
Jul 22, 2013 | 19.57 | 19.90 | 19.52 | 19.83 | 260,432 | +0.27(+1.38%) |
Jul 19, 2013 | 19.85 | 19.85 | 19.42 | 19.56 | 221,887 | -0.36(-1.80%) |
Jul 18, 2013 | 20.29 | 20.32 | 19.91 | 19.92 | 291,748 | -0.32(-1.59%) |
Jul 17, 2013 | 19.97 | 20.26 | 19.87 | 20.24 | 263,187 | +0.33(+1.67%) |
Jul 16, 2013 | 20.11 | 20.29 | 19.83 | 19.91 | 384,688 | -0.24(-1.21%) |
Jul 15, 2013 | 19.78 | 20.17 | 19.74 | 20.15 | 236,308 | +0.42(+2.12%) |
Jul 12, 2013 | 19.74 | 19.79 | 19.56 | 19.73 | 221,450 | -0.03(-0.13%) |
Jul 11, 2013 | 19.84 | 19.93 | 19.60 | 19.76 | 260,075 | +0.21(+1.07%) |
Jul 10, 2013 | 19.78 | 19.94 | 19.45 | 19.55 | 268,653 | -0.25(-1.28%) |
Jul 09, 2013 | 19.65 | 20.00 | 19.46 | 19.80 | 319,089 | +0.34(+1.75%) |
Jul 08, 2013 | 19.03 | 19.57 | 18.98 | 19.46 | 1,140,252 | +0.53(+2.81%) |
Jul 05, 2013 | 19.03 | 19.10 | 18.35 | 18.93 | 274,369 | +0.19(+1.02%) |
Jul 03, 2013 | 18.41 | 18.84 | 18.36 | 18.74 | 153,910 | +0.25(+1.37%) |
Jul 02, 2013 | 18.68 | 18.76 | 18.28 | 18.49 | 238,158 | -0.17(-0.89%) |
Jul 01, 2013 | 18.60 | 19.02 | 18.55 | 18.65 | 199,218 | +0.21(+1.14%) |
Jun 28, 2013 | 18.47 | 18.87 | 18.42 | 18.44 | 827,622 | -0.04(-0.24%) |
Jun 27, 2013 | 18.35 | 18.60 | 18.35 | 18.49 | 188,243 | +0.21(+1.15%) |
Jun 26, 2013 | 17.96 | 18.35 | 17.88 | 18.28 | 293,581 | +0.47(+2.65%) |
Jun 25, 2013 | 17.72 | 17.87 | 17.56 | 17.80 | 315,913 | +0.26(+1.49%) |
Jun 24, 2013 | 17.53 | 17.83 | 17.25 | 17.54 | 556,148 | -0.29(-1.61%) |
Jun 21, 2013 | 18.31 | 18.58 | 17.41 | 17.83 | 875,052 | -0.38(-2.06%) |
Jun 20, 2013 | 18.86 | 18.88 | 18.06 | 18.21 | 476,807 | -0.85(-4.49%) |
Jun 19, 2013 | 18.96 | 19.37 | 18.90 | 19.06 | 298,129 | +0.04(+0.23%) |
Jun 18, 2013 | 18.86 | 19.10 | 18.75 | 19.02 | 392,662 | +0.17(+0.88%) |
Jun 17, 2013 | 19.38 | 19.38 | 18.57 | 18.85 | 501,651 | -0.36(-1.86%) |
Jun 14, 2013 | 19.74 | 19.84 | 19.20 | 19.21 | 143,832 | -0.54(-2.74%) |
Jun 13, 2013 | 19.39 | 19.78 | 19.31 | 19.75 | 178,881 | +0.40(+2.07%) |
Jun 12, 2013 | 20.02 | 20.07 | 19.17 | 19.35 | 275,254 | -0.48(-2.44%) |
Jun 11, 2013 | 19.85 | 19.96 | 19.64 | 19.83 | 170,177 | -0.28(-1.39%) |
Jun 10, 2013 | 20.11 | 20.26 | 19.90 | 20.11 | 142,870 | +0.07(+0.35%) |
Jun 07, 2013 | 19.88 | 20.28 | 19.85 | 20.04 | 382,214 | +0.32(+1.63%) |
Jun 06, 2013 | 19.61 | 19.82 | 19.44 | 19.72 | 347,553 | +0.06(+0.31%) |
Jun 05, 2013 | 20.06 | 20.09 | 19.64 | 19.66 | 901,541 | -0.44(-2.21%) |
Jun 04, 2013 | 20.14 | 20.50 | 19.79 | 20.10 | 326,050 | -0.03(-0.13%) |