Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.54 | 18.60 | 18.37 | 18.54 | 868,734 | +0.03(+0.16%) |
May 29, 2014 | 18.62 | 18.67 | 18.33 | 18.51 | 841,757 | +0.02(+0.11%) |
May 28, 2014 | 18.62 | 18.70 | 18.44 | 18.49 | 933,064 | -0.09(-0.48%) |
May 27, 2014 | 18.55 | 18.87 | 18.53 | 18.58 | 1,105,329 | +0.07(+0.38%) |
May 23, 2014 | 18.10 | 18.51 | 18.51 | 18.51 | 957,700 | +0.46(+2.55%) |
May 22, 2014 | 18.27 | 18.40 | 17.93 | 18.05 | 1,202,274 | -0.18(-0.99%) |
May 21, 2014 | 17.78 | 18.25 | 17.76 | 18.23 | 1,355,982 | +0.62(+3.52%) |
May 20, 2014 | 17.85 | 17.89 | 17.38 | 17.61 | 1,455,879 | -0.24(-1.34%) |
May 19, 2014 | 17.67 | 17.98 | 17.67 | 17.85 | 792,508 | +0.09(+0.51%) |
May 16, 2014 | 17.62 | 17.82 | 17.35 | 17.76 | 1,262,796 | +0.17(+0.97%) |
May 15, 2014 | 17.39 | 17.63 | 17.13 | 17.59 | 1,277,478 | +0.05(+0.29%) |
May 14, 2014 | 17.78 | 17.78 | 17.46 | 17.54 | 800,453 | -0.25(-1.41%) |
May 13, 2014 | 18.00 | 18.03 | 17.71 | 17.79 | 748,994 | -0.20(-1.11%) |
May 12, 2014 | 17.55 | 18.08 | 17.45 | 17.99 | 1,018,012 | +0.58(+3.33%) |
May 09, 2014 | 17.30 | 17.51 | 17.25 | 17.41 | 917,110 | +0.01(+0.06%) |
May 08, 2014 | 17.55 | 17.98 | 17.36 | 17.40 | 1,472,781 | -0.22(-1.25%) |
May 07, 2014 | 17.85 | 17.93 | 17.37 | 17.62 | 1,718,323 | -0.18(-1.01%) |
May 06, 2014 | 18.11 | 18.34 | 17.75 | 17.80 | 1,596,192 | -0.54(-2.94%) |
May 05, 2014 | 18.68 | 18.68 | 18.08 | 18.34 | 1,973,184 | -0.44(-2.34%) |
May 02, 2014 | 19.17 | 19.69 | 18.67 | 18.78 | 3,186,769 | +0.46(+2.51%) |
May 01, 2014 | 17.70 | 18.38 | 17.59 | 18.32 | 2,753,997 | +0.67(+3.80%) |
Apr 30, 2014 | 17.25 | 17.69 | 17.12 | 17.65 | 1,683,301 | +0.31(+1.79%) |
Apr 29, 2014 | 17.60 | 17.63 | 17.31 | 17.34 | 1,481,723 | -0.16(-0.91%) |
Apr 28, 2014 | 17.78 | 17.78 | 17.19 | 17.50 | 1,512,530 | -0.19(-1.07%) |
Apr 25, 2014 | 17.97 | 18.15 | 17.62 | 17.69 | 1,077,554 | -0.50(-2.75%) |
Apr 24, 2014 | 18.29 | 18.32 | 17.96 | 18.19 | 911,085 | +0.12(+0.66%) |
Apr 23, 2014 | 18.17 | 18.24 | 17.91 | 18.07 | 1,047,388 | -0.20(-1.09%) |
Apr 22, 2014 | 18.09 | 18.40 | 18.09 | 18.27 | 800,286 | +0.17(+0.94%) |
Apr 21, 2014 | 18.10 | 18.31 | 17.92 | 18.10 | 1,148,921 | -0.10(-0.55%) |
Apr 17, 2014 | 17.90 | 18.20 | 18.20 | 18.20 | 1,096,700 | +0.30(+1.68%) |
Apr 16, 2014 | 17.70 | 18.07 | 17.48 | 17.90 | 1,526,891 | +0.46(+2.64%) |
Apr 15, 2014 | 17.65 | 17.73 | 17.05 | 17.44 | 1,590,217 | -0.16(-0.91%) |
Apr 14, 2014 | 17.50 | 17.79 | 17.43 | 17.60 | 1,731,811 | +0.31(+1.79%) |
Apr 11, 2014 | 17.70 | 17.76 | 17.12 | 17.29 | 2,822,793 | -0.64(-3.57%) |
Apr 10, 2014 | 18.70 | 18.70 | 17.80 | 17.93 | 2,355,834 | -0.75(-4.01%) |
Apr 09, 2014 | 18.60 | 18.85 | 18.60 | 18.68 | 1,349,499 | +0.08(+0.43%) |
Apr 08, 2014 | 18.58 | 18.72 | 18.11 | 18.60 | 1,671,169 | -0.03(-0.16%) |
Apr 07, 2014 | 18.97 | 19.11 | 18.44 | 18.63 | 1,204,821 | -0.46(-2.41%) |
Apr 04, 2014 | 19.65 | 19.71 | 19.01 | 19.09 | 1,107,488 | -0.44(-2.25%) |
Apr 03, 2014 | 19.62 | 19.78 | 19.32 | 19.53 | 907,921 | -0.08(-0.41%) |
Apr 02, 2014 | 19.40 | 19.77 | 19.33 | 19.61 | 2,165,744 | +0.30(+1.55%) |
Apr 01, 2014 | 18.66 | 19.40 | 18.66 | 19.31 | 2,061,034 | +0.79(+4.27%) |
Mar 31, 2014 | 18.09 | 18.57 | 17.98 | 18.52 | 1,294,752 | +0.61(+3.41%) |
Mar 28, 2014 | 17.87 | 18.20 | 17.86 | 17.91 | 731,267 | +0.07(+0.39%) |
Mar 27, 2014 | 17.88 | 18.00 | 17.65 | 17.84 | 774,783 | -0.01(-0.06%) |
Mar 26, 2014 | 18.24 | 18.29 | 17.85 | 17.85 | 1,835,377 | -0.27(-1.49%) |
Mar 25, 2014 | 18.47 | 18.66 | 17.93 | 18.12 | 1,956,547 | -0.09(-0.49%) |
Mar 24, 2014 | 18.89 | 18.90 | 18.19 | 18.21 | 2,147,444 | -0.64(-3.40%) |
Mar 21, 2014 | 18.91 | 19.03 | 18.79 | 18.85 | 1,734,637 | +0.03(+0.16%) |
Mar 20, 2014 | 18.49 | 18.83 | 18.25 | 18.82 | 2,509,788 | +0.29(+1.57%) |
Mar 19, 2014 | 18.75 | 18.81 | 18.30 | 18.53 | 2,450,161 | -0.18(-0.96%) |
Mar 18, 2014 | 18.35 | 18.73 | 18.28 | 18.71 | 1,417,312 | +0.43(+2.35%) |
Mar 17, 2014 | 18.36 | 18.48 | 18.06 | 18.28 | 2,666,471 | +0.04(+0.22%) |
Mar 14, 2014 | 18.39 | 18.69 | 18.21 | 18.24 | 2,810,077 | -0.21(-1.14%) |
Mar 13, 2014 | 19.07 | 19.15 | 18.38 | 18.45 | 1,456,551 | -0.51(-2.69%) |
Mar 12, 2014 | 18.92 | 19.03 | 18.72 | 18.96 | 881,516 | -0.06(-0.32%) |
Mar 11, 2014 | 19.50 | 19.57 | 18.99 | 19.02 | 1,771,418 | -0.48(-2.46%) |
Mar 10, 2014 | 19.63 | 19.65 | 19.26 | 19.50 | 712,865 | -0.17(-0.86%) |
Mar 07, 2014 | 19.81 | 19.94 | 19.18 | 19.67 | 2,826,346 | -0.03(-0.15%) |
Mar 06, 2014 | 19.78 | 19.92 | 19.64 | 19.70 | 1,362,720 | -0.05(-0.25%) |
Mar 05, 2014 | 19.96 | 19.98 | 19.47 | 19.75 | 1,772,913 | -0.21(-1.05%) |
Mar 04, 2014 | 19.96 | 20.32 | 19.89 | 19.96 | 2,262,382 | +0.33(+1.68%) |
Mar 03, 2014 | 19.05 | 19.77 | 18.95 | 19.63 | 1,827,966 | +0.30(+1.55%) |
Feb 28, 2014 | 19.47 | 19.80 | 19.03 | 19.33 | 1,428,317 | -0.13(-0.67%) |
Feb 27, 2014 | 18.99 | 19.86 | 18.99 | 19.46 | 2,479,121 | +0.41(+2.15%) |
Feb 26, 2014 | 19.25 | 19.41 | 18.97 | 19.05 | 1,025,945 | -0.19(-0.99%) |
Feb 25, 2014 | 19.60 | 19.62 | 19.20 | 19.24 | 746,549 | -0.30(-1.54%) |
Feb 24, 2014 | 19.62 | 19.80 | 19.49 | 19.54 | 828,952 | -0.02(-0.10%) |
Feb 21, 2014 | 19.58 | 19.78 | 19.30 | 19.56 | 885,452 | +0.04(+0.20%) |
Feb 20, 2014 | 19.22 | 19.59 | 19.13 | 19.52 | 894,408 | +0.38(+1.99%) |
Feb 19, 2014 | 19.16 | 19.48 | 19.10 | 19.14 | 1,065,939 | -0.21(-1.09%) |
Feb 18, 2014 | 19.38 | 19.45 | 18.95 | 19.35 | 866,102 | +0.05(+0.26%) |
Feb 14, 2014 | 19.41 | 19.30 | 19.30 | 19.30 | 620,500 | -0.09(-0.46%) |
Feb 13, 2014 | 19.10 | 19.49 | 18.95 | 19.39 | 1,191,716 | +0.13(+0.67%) |
Feb 12, 2014 | 19.39 | 19.51 | 19.17 | 19.26 | 984,819 | -0.06(-0.31%) |
Feb 11, 2014 | 19.29 | 19.41 | 18.92 | 19.32 | 1,291,722 | +0.02(+0.10%) |
Feb 10, 2014 | 19.40 | 19.57 | 18.70 | 19.30 | 1,850,027 | +0.12(+0.63%) |
Feb 07, 2014 | 18.40 | 19.79 | 18.33 | 19.18 | 3,032,346 | +0.83(+4.52%) |
Feb 06, 2014 | 17.78 | 18.45 | 17.75 | 18.35 | 1,591,345 | +0.47(+2.63%) |
Feb 05, 2014 | 17.85 | 17.95 | 17.60 | 17.88 | 1,147,326 | -0.08(-0.45%) |
Feb 04, 2014 | 17.88 | 18.09 | 17.66 | 17.96 | 1,382,232 | +0.12(+0.67%) |
Feb 03, 2014 | 18.53 | 18.82 | 17.73 | 17.84 | 3,033,684 | -0.78(-4.19%) |
Jan 31, 2014 | 18.64 | 18.85 | 18.52 | 18.62 | 1,462,083 | -0.40(-2.10%) |
Jan 30, 2014 | 19.20 | 19.32 | 18.87 | 19.02 | 868,623 | +0.03(+0.16%) |
Jan 29, 2014 | 18.80 | 19.35 | 18.75 | 18.99 | 1,138,008 | -0.01(-0.05%) |
Jan 28, 2014 | 19.10 | 19.32 | 18.91 | 19.00 | 1,473,458 | -0.04(-0.21%) |
Jan 27, 2014 | 19.54 | 19.55 | 18.66 | 19.04 | 1,581,144 | -0.51(-2.61%) |
Jan 24, 2014 | 20.21 | 20.24 | 19.39 | 19.55 | 1,682,863 | -0.89(-4.35%) |
Jan 23, 2014 | 20.90 | 20.90 | 20.37 | 20.44 | 813,673 | -0.51(-2.43%) |
Jan 22, 2014 | 20.75 | 21.06 | 20.49 | 20.95 | 933,031 | +0.27(+1.31%) |
Jan 21, 2014 | 20.90 | 20.98 | 20.41 | 20.68 | 795,674 | -0.07(-0.34%) |
Jan 17, 2014 | 21.07 | 20.75 | 20.75 | 20.75 | 1,123,600 | -0.40(-1.89%) |
Jan 16, 2014 | 20.90 | 21.18 | 20.72 | 21.15 | 1,055,453 | +0.16(+0.76%) |
Jan 15, 2014 | 20.10 | 21.37 | 19.91 | 20.99 | 3,358,131 | +0.69(+3.40%) |
Jan 14, 2014 | 19.64 | 20.36 | 19.64 | 20.30 | 2,228,711 | +0.88(+4.53%) |
Jan 13, 2014 | 19.88 | 20.05 | 19.27 | 19.42 | 1,690,444 | -0.56(-2.80%) |
Jan 10, 2014 | 20.06 | 20.37 | 19.96 | 19.98 | 1,119,503 | -0.02(-0.10%) |
Jan 09, 2014 | 19.85 | 20.11 | 19.79 | 20.00 | 872,631 | +0.22(+1.11%) |
Jan 08, 2014 | 19.55 | 20.14 | 19.55 | 19.78 | 1,768,168 | +0.28(+1.44%) |
Jan 07, 2014 | 19.44 | 19.85 | 19.37 | 19.50 | 1,028,596 | +0.20(+1.04%) |
Jan 06, 2014 | 19.55 | 19.59 | 19.02 | 19.30 | 1,845,624 | -0.24(-1.23%) |
Jan 03, 2014 | 20.23 | 20.36 | 19.45 | 19.54 | 2,097,043 | -0.66(-3.27%) |
Jan 02, 2014 | 20.38 | 20.49 | 19.75 | 20.20 | 901,116 | -0.25(-1.22%) |
Dec 31, 2013 | 20.26 | 20.45 | 20.45 | 20.45 | 776,400 | +0.27(+1.34%) |
Dec 30, 2013 | 20.06 | 20.34 | 20.01 | 20.18 | 753,899 | +0.10(+0.50%) |
Dec 27, 2013 | 20.40 | 20.50 | 20.02 | 20.08 | 578,465 | -0.19(-0.94%) |
Dec 26, 2013 | 20.37 | 20.67 | 20.19 | 20.27 | 676,694 | -0.04(-0.20%) |
Dec 24, 2013 | 20.03 | 20.55 | 20.03 | 20.31 | 561,084 | +0.36(+1.80%) |
Dec 23, 2013 | 19.94 | 20.15 | 19.86 | 19.95 | 901,544 | +0.09(+0.45%) |
Dec 20, 2013 | 19.75 | 19.88 | 19.60 | 19.86 | 1,247,229 | +0.20(+1.02%) |
Dec 19, 2013 | 20.13 | 20.21 | 19.65 | 19.66 | 1,083,882 | -0.53(-2.63%) |
Dec 18, 2013 | 19.80 | 20.22 | 19.64 | 20.19 | 1,105,017 | +0.13(+0.65%) |
Dec 17, 2013 | 19.85 | 20.12 | 19.72 | 20.06 | 791,708 | +0.26(+1.31%) |
Dec 16, 2013 | 19.73 | 19.85 | 19.47 | 19.80 | 974,658 | +0.34(+1.75%) |
Dec 13, 2013 | 19.25 | 19.57 | 19.19 | 19.46 | 955,687 | +0.30(+1.57%) |
Dec 12, 2013 | 19.12 | 19.26 | 19.01 | 19.16 | 672,629 | +0.06(+0.31%) |
Dec 11, 2013 | 19.60 | 19.64 | 19.03 | 19.10 | 1,100,588 | -0.52(-2.65%) |
Dec 10, 2013 | 19.37 | 19.76 | 19.34 | 19.62 | 849,247 | +0.16(+0.82%) |
Dec 09, 2013 | 20.04 | 20.26 | 19.45 | 19.46 | 2,086,628 | -0.54(-2.70%) |
Dec 06, 2013 | 20.27 | 20.32 | 19.98 | 20.00 | 805,324 | -0.02(-0.10%) |
Dec 05, 2013 | 19.90 | 20.10 | 19.74 | 20.02 | 1,274,928 | +0.18(+0.91%) |
Dec 04, 2013 | 19.38 | 20.13 | 19.28 | 19.84 | 1,373,497 | +0.38(+1.95%) |
Dec 03, 2013 | 19.41 | 19.75 | 19.21 | 19.46 | 1,086,811 | -0.01(-0.05%) |
Dec 02, 2013 | 20.01 | 20.10 | 19.47 | 19.47 | 1,162,386 | -0.53(-2.65%) |
Nov 29, 2013 | 19.79 | 20.19 | 19.62 | 20.00 | 475,088 | +0.34(+1.73%) |
Nov 27, 2013 | 19.55 | 19.95 | 19.44 | 19.66 | 912,624 | +0.08(+0.41%) |
Nov 26, 2013 | 19.30 | 19.67 | 19.29 | 19.58 | 869,534 | +0.28(+1.45%) |
Nov 25, 2013 | 19.31 | 19.45 | 19.18 | 19.30 | 616,904 | +0.11(+0.57%) |
Nov 22, 2013 | 19.07 | 19.25 | 18.88 | 19.19 | 733,870 | +0.19(+1.00%) |
Nov 21, 2013 | 18.75 | 19.15 | 18.74 | 19.00 | 960,467 | +0.44(+2.37%) |
Nov 20, 2013 | 18.80 | 18.92 | 18.52 | 18.56 | 593,514 | -0.18(-0.96%) |
Nov 19, 2013 | 19.01 | 19.16 | 18.70 | 18.74 | 1,062,352 | -0.29(-1.52%) |
Nov 18, 2013 | 19.14 | 19.60 | 18.98 | 19.03 | 1,478,414 | +0.05(+0.26%) |
Nov 15, 2013 | 18.63 | 19.02 | 18.54 | 18.98 | 862,885 | +0.44(+2.37%) |
Nov 14, 2013 | 18.32 | 18.58 | 18.16 | 18.54 | 1,029,498 | +0.20(+1.09%) |
Nov 13, 2013 | 18.10 | 18.47 | 17.99 | 18.34 | 885,596 | +0.09(+0.49%) |
Nov 12, 2013 | 18.28 | 18.28 | 18.12 | 18.25 | 952,598 | -0.03(-0.16%) |
Nov 11, 2013 | 17.99 | 18.30 | 17.89 | 18.28 | 1,022,165 | +0.23(+1.27%) |
Nov 08, 2013 | 17.44 | 18.07 | 17.43 | 18.05 | 1,551,399 | +0.64(+3.68%) |
Nov 07, 2013 | 17.81 | 17.94 | 17.29 | 17.41 | 1,685,634 | -0.38(-2.14%) |
Nov 06, 2013 | 18.40 | 18.46 | 17.71 | 17.79 | 2,004,643 | -0.48(-2.63%) |
Nov 05, 2013 | 17.79 | 18.46 | 17.79 | 18.27 | 2,181,461 | +0.27(+1.50%) |
Nov 04, 2013 | 18.09 | 18.21 | 17.88 | 18.00 | 3,014,975 | -0.26(-1.42%) |
Nov 01, 2013 | 17.55 | 18.58 | 17.54 | 18.26 | 7,337,001 | -0.35(-1.88%) |
Oct 31, 2013 | 18.40 | 18.83 | 18.07 | 18.61 | 3,034,458 | +0.21(+1.14%) |
Oct 30, 2013 | 18.93 | 19.36 | 18.37 | 18.40 | 2,846,101 | -0.44(-2.34%) |
Oct 29, 2013 | 18.99 | 19.01 | 18.30 | 18.84 | 1,983,267 | -0.10(-0.53%) |
Oct 28, 2013 | 18.69 | 19.02 | 18.65 | 18.94 | 1,227,082 | +0.22(+1.18%) |
Oct 25, 2013 | 18.60 | 19.14 | 18.50 | 18.72 | 2,053,398 | +0.28(+1.52%) |
Oct 24, 2013 | 18.89 | 18.96 | 18.00 | 18.44 | 3,017,219 | -0.29(-1.55%) |
Oct 23, 2013 | 19.02 | 19.11 | 18.65 | 18.73 | 832,219 | -0.43(-2.24%) |
Oct 22, 2013 | 19.10 | 19.23 | 18.79 | 19.16 | 966,936 | +0.13(+0.68%) |
Oct 21, 2013 | 19.01 | 19.14 | 18.70 | 19.03 | 1,045,778 | -0.05(-0.26%) |
Oct 18, 2013 | 19.04 | 19.14 | 18.80 | 19.08 | 1,414,841 | +0.23(+1.22%) |
Oct 17, 2013 | 18.84 | 18.95 | 18.71 | 18.85 | 1,333,925 | -0.06(-0.32%) |
Oct 16, 2013 | 18.76 | 19.22 | 18.75 | 18.91 | 1,529,718 | +0.25(+1.34%) |
Oct 15, 2013 | 19.10 | 19.16 | 18.58 | 18.66 | 958,237 | -0.47(-2.46%) |
Oct 14, 2013 | 18.65 | 19.19 | 18.52 | 19.13 | 998,358 | +0.33(+1.76%) |
Oct 11, 2013 | 18.50 | 18.96 | 18.43 | 18.80 | 1,187,704 | +0.24(+1.29%) |
Oct 10, 2013 | 18.43 | 18.95 | 18.40 | 18.56 | 1,443,414 | +0.43(+2.37%) |
Oct 09, 2013 | 18.23 | 18.38 | 17.88 | 18.13 | 1,335,854 | -0.06(-0.33%) |
Oct 08, 2013 | 18.57 | 18.57 | 17.98 | 18.19 | 2,812,038 | -0.37(-1.99%) |
Oct 07, 2013 | 18.61 | 18.78 | 18.40 | 18.56 | 2,097,206 | -0.41(-2.16%) |
Oct 04, 2013 | 18.97 | 19.06 | 18.81 | 18.97 | 1,269,409 | +0.05(+0.26%) |
Oct 03, 2013 | 19.42 | 19.50 | 18.41 | 18.92 | 3,735,552 | -0.52(-2.67%) |
Oct 02, 2013 | 19.23 | 19.63 | 19.14 | 19.44 | 1,474,113 | +0.03(+0.15%) |
Oct 01, 2013 | 19.80 | 20.22 | 19.25 | 19.41 | 2,203,324 | -0.31(-1.57%) |
Sep 30, 2013 | 19.41 | 19.86 | 19.22 | 19.72 | 1,640,654 | -0.06(-0.30%) |
Sep 27, 2013 | 19.81 | 20.02 | 19.75 | 19.78 | 558,498 | -0.23(-1.15%) |
Sep 26, 2013 | 20.31 | 20.48 | 19.93 | 20.01 | 721,327 | -0.16(-0.79%) |
Sep 25, 2013 | 19.98 | 20.39 | 19.96 | 20.17 | 788,460 | +0.20(+1.00%) |
Sep 24, 2013 | 19.78 | 20.43 | 19.67 | 19.97 | 1,136,554 | +0.24(+1.22%) |
Sep 23, 2013 | 20.20 | 20.20 | 19.51 | 19.73 | 1,146,905 | -0.49(-2.42%) |
Sep 20, 2013 | 20.47 | 20.56 | 20.05 | 20.22 | 939,344 | -0.15(-0.74%) |
Sep 19, 2013 | 20.49 | 20.65 | 20.20 | 20.37 | 687,965 | +0.01(+0.05%) |
Sep 18, 2013 | 20.28 | 20.55 | 19.92 | 20.36 | 1,158,157 | +0.15(+0.74%) |
Sep 17, 2013 | 19.45 | 20.34 | 19.33 | 20.21 | 1,930,044 | +0.81(+4.18%) |
Sep 16, 2013 | 19.65 | 19.68 | 19.27 | 19.40 | 1,725,665 | +0.00(+0.00%) |
Sep 13, 2013 | 19.65 | 19.77 | 19.35 | 19.40 | 1,843,848 | -0.21(-1.07%) |
Sep 12, 2013 | 20.05 | 20.13 | 19.44 | 19.61 | 1,847,838 | -0.66(-3.26%) |
Sep 11, 2013 | 20.23 | 20.39 | 20.07 | 20.27 | 1,079,193 | -0.06(-0.30%) |
Sep 10, 2013 | 20.37 | 20.82 | 20.21 | 20.33 | 1,708,556 | +0.17(+0.84%) |
Sep 09, 2013 | 19.99 | 20.30 | 19.89 | 20.16 | 1,195,360 | +0.26(+1.31%) |
Sep 06, 2013 | 20.20 | 20.24 | 19.47 | 19.90 | 926,118 | -0.16(-0.80%) |
Sep 05, 2013 | 20.28 | 20.50 | 20.04 | 20.06 | 1,207,849 | -0.15(-0.74%) |
Sep 04, 2013 | 19.52 | 20.43 | 19.49 | 20.21 | 1,774,790 | +0.74(+3.80%) |
Sep 03, 2013 | 19.51 | 20.08 | 19.39 | 19.47 | 1,498,176 | +0.24(+1.25%) |
Aug 30, 2013 | 19.65 | 19.81 | 19.16 | 19.23 | 1,004,512 | -0.49(-2.48%) |
Aug 29, 2013 | 19.32 | 19.80 | 19.32 | 19.72 | 957,721 | +0.40(+2.07%) |
Aug 28, 2013 | 18.92 | 19.44 | 18.76 | 19.32 | 1,478,002 | +0.31(+1.63%) |
Aug 27, 2013 | 19.41 | 19.42 | 18.90 | 19.01 | 1,832,763 | -0.75(-3.80%) |
Aug 26, 2013 | 20.30 | 20.39 | 19.73 | 19.76 | 922,725 | -0.46(-2.27%) |
Aug 23, 2013 | 20.18 | 20.28 | 20.02 | 20.22 | 701,152 | +0.12(+0.60%) |
Aug 22, 2013 | 19.74 | 20.46 | 19.68 | 20.10 | 934,179 | +0.45(+2.29%) |
Aug 21, 2013 | 19.70 | 19.89 | 19.33 | 19.65 | 819,989 | -0.15(-0.76%) |
Aug 20, 2013 | 19.33 | 19.84 | 19.15 | 19.80 | 858,729 | +0.47(+2.43%) |
Aug 19, 2013 | 19.60 | 19.60 | 19.19 | 19.33 | 1,035,430 | -0.28(-1.43%) |
Aug 16, 2013 | 19.65 | 19.97 | 19.60 | 19.61 | 692,358 | -0.13(-0.66%) |
Aug 15, 2013 | 20.11 | 20.12 | 19.55 | 19.74 | 1,437,253 | -0.65(-3.19%) |
Aug 14, 2013 | 20.54 | 20.62 | 20.27 | 20.39 | 816,637 | -0.11(-0.54%) |
Aug 13, 2013 | 20.22 | 20.62 | 20.14 | 20.50 | 915,196 | +0.36(+1.79%) |
Aug 12, 2013 | 20.14 | 20.40 | 20.01 | 20.14 | 1,099,095 | -0.15(-0.74%) |
Aug 09, 2013 | 20.05 | 20.44 | 20.05 | 20.29 | 727,296 | +0.23(+1.15%) |
Aug 08, 2013 | 20.12 | 20.50 | 19.90 | 20.06 | 1,218,359 | +0.16(+0.80%) |
Aug 07, 2013 | 20.00 | 20.00 | 19.71 | 19.90 | 1,059,987 | -0.25(-1.24%) |
Aug 06, 2013 | 20.56 | 20.74 | 19.88 | 20.15 | 1,490,238 | -0.52(-2.52%) |
Aug 05, 2013 | 21.19 | 21.25 | 20.64 | 20.67 | 1,518,491 | -0.27(-1.29%) |
Aug 02, 2013 | 20.16 | 21.41 | 19.98 | 20.94 | 3,496,671 | +1.15(+5.81%) |
Aug 01, 2013 | 19.72 | 19.87 | 18.83 | 19.79 | 2,934,527 | +0.34(+1.75%) |
Jul 31, 2013 | 19.47 | 19.65 | 19.42 | 19.45 | 754,388 | -0.02(-0.10%) |
Jul 30, 2013 | 19.37 | 19.55 | 19.16 | 19.47 | 578,002 | +0.26(+1.35%) |
Jul 29, 2013 | 19.36 | 19.39 | 19.02 | 19.21 | 717,704 | -0.14(-0.72%) |
Jul 26, 2013 | 18.68 | 19.42 | 18.65 | 19.35 | 1,025,162 | +0.54(+2.87%) |
Jul 25, 2013 | 19.18 | 19.34 | 18.77 | 18.81 | 1,396,730 | -0.39(-2.03%) |
Jul 24, 2013 | 19.44 | 19.55 | 19.05 | 19.20 | 756,796 | -0.01(-0.05%) |
Jul 23, 2013 | 19.60 | 19.66 | 19.18 | 19.21 | 679,941 | -0.31(-1.59%) |
Jul 22, 2013 | 19.68 | 19.74 | 19.46 | 19.52 | 689,386 | -0.09(-0.46%) |
Jul 19, 2013 | 19.43 | 19.65 | 19.27 | 19.61 | 641,271 | +0.15(+0.77%) |
Jul 18, 2013 | 19.28 | 19.55 | 19.23 | 19.46 | 806,049 | +0.33(+1.73%) |
Jul 17, 2013 | 18.88 | 19.21 | 18.86 | 19.13 | 853,581 | +0.48(+2.57%) |
Jul 16, 2013 | 19.55 | 19.65 | 18.56 | 18.65 | 2,182,066 | -0.94(-4.80%) |
Jul 15, 2013 | 19.70 | 19.78 | 19.37 | 19.59 | 660,523 | -0.03(-0.15%) |
Jul 12, 2013 | 19.68 | 19.81 | 19.44 | 19.62 | 839,039 | -0.04(-0.20%) |
Jul 11, 2013 | 19.41 | 19.66 | 19.29 | 19.66 | 1,375,859 | +0.62(+3.26%) |
Jul 10, 2013 | 19.40 | 19.44 | 18.85 | 19.04 | 1,477,509 | -0.36(-1.86%) |
Jul 09, 2013 | 19.38 | 19.57 | 19.23 | 19.40 | 916,821 | +0.24(+1.25%) |
Jul 08, 2013 | 19.67 | 19.69 | 19.13 | 19.16 | 1,174,251 | -0.46(-2.34%) |
Jul 05, 2013 | 19.36 | 19.72 | 19.16 | 19.62 | 793,467 | +0.54(+2.83%) |
Jul 03, 2013 | 18.89 | 19.25 | 18.86 | 19.08 | 576,136 | +0.05(+0.26%) |
Jul 02, 2013 | 19.13 | 19.61 | 18.89 | 19.03 | 1,465,473 | -0.05(-0.26%) |
Jul 01, 2013 | 18.79 | 19.36 | 18.66 | 19.08 | 1,531,572 | +0.45(+2.42%) |
Jun 28, 2013 | 18.36 | 19.17 | 18.35 | 18.63 | 3,250,682 | +0.22(+1.20%) |
Jun 27, 2013 | 17.90 | 18.51 | 17.89 | 18.41 | 1,316,899 | +0.63(+3.54%) |
Jun 26, 2013 | 17.75 | 17.87 | 17.57 | 17.78 | 906,813 | +0.21(+1.20%) |
Jun 25, 2013 | 16.83 | 17.61 | 16.83 | 17.57 | 1,973,999 | +1.04(+6.29%) |
Jun 24, 2013 | 16.88 | 16.90 | 16.17 | 16.53 | 2,087,274 | -0.77(-4.45%) |
Jun 21, 2013 | 17.67 | 17.71 | 16.98 | 17.30 | 2,237,403 | -0.26(-1.48%) |
Jun 20, 2013 | 17.98 | 18.07 | 17.44 | 17.56 | 1,815,901 | -0.81(-4.41%) |
Jun 19, 2013 | 18.58 | 18.71 | 18.36 | 18.37 | 934,992 | -0.26(-1.40%) |
Jun 18, 2013 | 18.30 | 18.70 | 18.17 | 18.63 | 1,113,742 | +0.33(+1.80%) |
Jun 17, 2013 | 18.67 | 18.73 | 18.16 | 18.30 | 1,182,015 | -0.18(-0.97%) |
Jun 14, 2013 | 18.50 | 18.74 | 18.33 | 18.48 | 1,020,226 | +0.05(+0.27%) |
Jun 13, 2013 | 17.61 | 18.47 | 17.40 | 18.43 | 1,859,208 | +0.85(+4.84%) |
Jun 12, 2013 | 18.26 | 18.30 | 17.54 | 17.58 | 1,402,565 | -0.42(-2.33%) |
Jun 11, 2013 | 18.01 | 18.33 | 17.75 | 18.00 | 1,109,016 | -0.31(-1.69%) |
Jun 10, 2013 | 18.70 | 18.72 | 18.14 | 18.31 | 1,172,624 | -0.26(-1.40%) |
Jun 07, 2013 | 18.03 | 18.66 | 17.79 | 18.57 | 1,125,645 | +0.91(+5.15%) |
Jun 06, 2013 | 17.40 | 17.70 | 17.25 | 17.66 | 1,287,097 | +0.24(+1.38%) |
Jun 05, 2013 | 17.89 | 18.05 | 17.37 | 17.42 | 1,301,134 | -0.49(-2.74%) |
Jun 04, 2013 | 18.19 | 18.60 | 17.83 | 17.91 | 1,927,799 | -0.23(-1.27%) |