Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.47 | 21.55 | 21.32 | 21.50 | 959,341 | +0.02(+0.11%) |
Jun 27, 2014 | 21.28 | 21.49 | 21.26 | 21.47 | 2,534,150 | +0.15(+0.72%) |
Jun 26, 2014 | 21.32 | 21.42 | 21.13 | 21.32 | 1,065,182 | -0.01(-0.03%) |
Jun 25, 2014 | 21.35 | 21.37 | 21.24 | 21.32 | 1,053,881 | +0.05(+0.22%) |
Jun 24, 2014 | 21.32 | 21.37 | 21.24 | 21.28 | 1,100,148 | -0.05(-0.22%) |
Jun 23, 2014 | 21.29 | 21.36 | 21.21 | 21.32 | 1,200,489 | +0.02(+0.08%) |
Jun 20, 2014 | 21.18 | 21.32 | 21.14 | 21.31 | 1,756,506 | +0.22(+1.04%) |
Jun 19, 2014 | 21.21 | 21.24 | 21.06 | 21.09 | 1,337,138 | -0.07(-0.34%) |
Jun 18, 2014 | 21.11 | 21.21 | 20.97 | 21.16 | 929,317 | +0.08(+0.36%) |
Jun 17, 2014 | 20.86 | 21.18 | 20.85 | 21.08 | 1,005,565 | +0.13(+0.62%) |
Jun 16, 2014 | 20.89 | 20.98 | 20.89 | 20.95 | 872,004 | +0.02(+0.08%) |
Jun 13, 2014 | 20.89 | 20.99 | 20.84 | 20.93 | 916,228 | +0.05(+0.23%) |
Jun 12, 2014 | 20.80 | 20.95 | 20.76 | 20.89 | 1,089,422 | +0.05(+0.23%) |
Jun 11, 2014 | 20.89 | 20.92 | 20.78 | 20.84 | 1,022,864 | -0.08(-0.37%) |
Jun 10, 2014 | 20.85 | 20.94 | 20.76 | 20.92 | 1,024,153 | +0.24(+1.17%) |
Jun 06, 2014 | 20.57 | 20.73 | 20.50 | 20.67 | 1,044,254 | +0.15(+0.72%) |
Jun 05, 2014 | 20.40 | 20.57 | 20.28 | 20.53 | 1,140,005 | +0.11(+0.55%) |
Jun 04, 2014 | 20.33 | 20.46 | 20.14 | 20.41 | 3,494,026 | +0.08(+0.41%) |
Jun 03, 2014 | 20.67 | 20.81 | 20.33 | 20.33 | 5,707,097 | -0.47(-2.25%) |
Jun 02, 2014 | 20.73 | 20.82 | 20.69 | 20.80 | 935,658 | +0.29(+1.41%) |
May 30, 2014 | 20.60 | 20.62 | 20.47 | 20.51 | 1,379,128 | -0.09(-0.43%) |
May 29, 2014 | 20.83 | 20.90 | 20.50 | 20.60 | 1,254,445 | -0.15(-0.71%) |
May 28, 2014 | 20.87 | 20.88 | 20.67 | 20.75 | 1,543,781 | -0.08(-0.40%) |
May 27, 2014 | 20.89 | 20.99 | 20.75 | 20.83 | 849,633 | +0.04(+0.20%) |
May 23, 2014 | 20.78 | 20.79 | 20.79 | 20.79 | 727,321 | -0.04(-0.20%) |
May 22, 2014 | 20.82 | 20.87 | 20.67 | 20.83 | 424,145 | -0.05(-0.26%) |
May 21, 2014 | 20.52 | 20.90 | 20.52 | 20.88 | 1,109,819 | +0.38(+1.85%) |
May 20, 2014 | 20.91 | 21.01 | 20.49 | 20.50 | 1,388,358 | -0.12(-0.59%) |
May 19, 2014 | 20.59 | 20.66 | 20.55 | 20.62 | 810,386 | -0.03(-0.14%) |
May 16, 2014 | 20.63 | 20.69 | 20.43 | 20.65 | 762,435 | -0.02(-0.08%) |
May 15, 2014 | 20.93 | 21.01 | 20.59 | 20.67 | 1,067,047 | -0.26(-1.24%) |
May 14, 2014 | 20.83 | 20.96 | 20.81 | 20.93 | 1,337,738 | +0.11(+0.53%) |
May 13, 2014 | 20.78 | 20.87 | 20.71 | 20.82 | 1,007,629 | +0.05(+0.22%) |
May 12, 2014 | 20.65 | 20.80 | 20.53 | 20.77 | 1,402,030 | +0.25(+1.21%) |
May 09, 2014 | 20.38 | 20.59 | 20.38 | 20.53 | 1,562,252 | +0.05(+0.25%) |
May 08, 2014 | 20.47 | 20.52 | 20.42 | 20.47 | 924,371 | +0.02(+0.08%) |
May 07, 2014 | 20.38 | 20.50 | 20.31 | 20.46 | 1,894,803 | +0.07(+0.34%) |
May 06, 2014 | 20.42 | 20.45 | 20.28 | 20.39 | 1,887,356 | +0.05(+0.26%) |
May 05, 2014 | 20.53 | 20.53 | 20.27 | 20.34 | 1,687,397 | -0.25(-1.20%) |
May 02, 2014 | 20.62 | 20.73 | 20.54 | 20.58 | 1,204,450 | -0.06(-0.31%) |
May 01, 2014 | 20.86 | 21.00 | 20.58 | 20.65 | 1,723,177 | -0.21(-1.02%) |
Apr 30, 2014 | 20.27 | 21.08 | 20.21 | 20.86 | 2,374,623 | +0.78(+3.88%) |
Apr 29, 2014 | 20.09 | 20.28 | 20.05 | 20.08 | 2,238,135 | +0.10(+0.52%) |
Apr 28, 2014 | 19.96 | 20.09 | 19.83 | 19.98 | 1,261,556 | +0.03(+0.17%) |
Apr 25, 2014 | 19.71 | 20.01 | 19.66 | 19.94 | 905,535 | +0.10(+0.52%) |
Apr 24, 2014 | 19.91 | 19.91 | 19.71 | 19.84 | 740,869 | +0.00(+0.00%) |
Apr 23, 2014 | 19.98 | 19.99 | 19.84 | 19.84 | 922,921 | -0.16(-0.81%) |
Apr 22, 2014 | 20.16 | 20.17 | 19.97 | 20.00 | 1,008,077 | -0.07(-0.37%) |
Apr 21, 2014 | 20.06 | 20.15 | 20.01 | 20.08 | 580,815 | +0.00(+0.00%) |
Apr 17, 2014 | 20.07 | 20.08 | 20.08 | 20.08 | 868,224 | +0.05(+0.26%) |
Apr 16, 2014 | 19.87 | 20.06 | 19.86 | 20.02 | 1,647,562 | +0.24(+1.19%) |
Apr 15, 2014 | 19.67 | 19.83 | 19.62 | 19.79 | 1,334,920 | +0.05(+0.26%) |
Apr 14, 2014 | 19.69 | 19.81 | 19.58 | 19.74 | 1,425,149 | +0.18(+0.94%) |
Apr 11, 2014 | 19.87 | 19.95 | 19.52 | 19.55 | 1,583,358 | -0.44(-2.19%) |
Apr 10, 2014 | 20.18 | 20.31 | 19.99 | 19.99 | 1,605,608 | -0.24(-1.20%) |
Apr 09, 2014 | 20.26 | 20.28 | 20.02 | 20.23 | 1,270,525 | +0.00(+0.00%) |
Apr 08, 2014 | 20.23 | 20.27 | 20.12 | 20.23 | 1,010,989 | +0.09(+0.43%) |
Apr 07, 2014 | 20.16 | 20.26 | 20.11 | 20.15 | 2,038,766 | -0.12(-0.57%) |
Apr 04, 2014 | 20.35 | 20.36 | 20.22 | 20.26 | 2,127,786 | +0.05(+0.26%) |
Apr 03, 2014 | 20.16 | 20.35 | 20.13 | 20.21 | 2,233,312 | +0.07(+0.37%) |
Apr 02, 2014 | 20.00 | 20.16 | 19.93 | 20.13 | 1,432,669 | +0.13(+0.63%) |
Apr 01, 2014 | 19.73 | 20.01 | 19.69 | 20.01 | 1,113,790 | +0.29(+1.46%) |
Mar 31, 2014 | 19.74 | 19.82 | 19.69 | 19.72 | 937,717 | +0.08(+0.41%) |
Mar 28, 2014 | 19.63 | 19.78 | 19.59 | 19.64 | 775,567 | +0.03(+0.15%) |
Mar 27, 2014 | 19.63 | 19.69 | 19.47 | 19.61 | 880,006 | -0.04(-0.21%) |
Mar 26, 2014 | 19.82 | 19.85 | 19.62 | 19.65 | 1,071,324 | -0.09(-0.44%) |
Mar 25, 2014 | 19.78 | 19.85 | 19.67 | 19.74 | 1,617,764 | +0.03(+0.15%) |
Mar 24, 2014 | 19.71 | 19.85 | 19.66 | 19.71 | 1,436,032 | -0.07(-0.38%) |
Mar 21, 2014 | 19.51 | 19.83 | 19.42 | 19.78 | 1,909,096 | +0.35(+1.81%) |
Mar 20, 2014 | 19.60 | 19.70 | 19.40 | 19.43 | 2,459,307 | -0.18(-0.91%) |
Mar 19, 2014 | 19.56 | 19.77 | 19.48 | 19.61 | 1,688,797 | -0.01(-0.06%) |
Mar 18, 2014 | 19.49 | 19.77 | 19.43 | 19.62 | 1,450,904 | +0.13(+0.65%) |
Mar 17, 2014 | 19.34 | 19.58 | 19.34 | 19.49 | 1,360,609 | +0.22(+1.14%) |
Mar 14, 2014 | 19.32 | 19.46 | 19.15 | 19.27 | 1,178,024 | -0.09(-0.45%) |
Mar 13, 2014 | 19.46 | 19.55 | 19.29 | 19.36 | 1,289,485 | -0.07(-0.39%) |
Mar 12, 2014 | 19.42 | 19.51 | 19.31 | 19.44 | 1,340,047 | -0.16(-0.79%) |
Mar 11, 2014 | 19.67 | 19.78 | 19.55 | 19.59 | 1,029,628 | -0.10(-0.53%) |
Mar 10, 2014 | 19.62 | 19.77 | 19.62 | 19.70 | 777,700 | -0.01(-0.03%) |
Mar 07, 2014 | 19.83 | 19.85 | 19.64 | 19.70 | 1,112,543 | -0.16(-0.78%) |
Mar 06, 2014 | 19.89 | 19.94 | 19.79 | 19.86 | 1,108,949 | +0.03(+0.15%) |
Mar 05, 2014 | 19.70 | 19.85 | 19.62 | 19.83 | 968,765 | +0.14(+0.70%) |
Mar 04, 2014 | 19.64 | 19.79 | 19.63 | 19.69 | 1,517,790 | +0.11(+0.56%) |
Mar 03, 2014 | 19.68 | 19.74 | 19.45 | 19.58 | 1,752,212 | -0.22(-1.11%) |
Feb 28, 2014 | 19.85 | 19.96 | 19.75 | 19.80 | 1,584,688 | -0.03(-0.15%) |
Feb 27, 2014 | 19.80 | 19.92 | 19.64 | 19.83 | 1,284,297 | -0.03(-0.17%) |
Feb 26, 2014 | 19.99 | 20.07 | 19.85 | 19.86 | 924,437 | -0.13(-0.63%) |
Feb 25, 2014 | 20.09 | 20.14 | 19.91 | 19.99 | 2,088,191 | -0.09(-0.43%) |
Feb 24, 2014 | 19.86 | 20.19 | 19.86 | 20.08 | 1,772,943 | +0.21(+1.04%) |
Feb 21, 2014 | 19.78 | 19.93 | 19.74 | 19.87 | 1,499,541 | +0.07(+0.38%) |
Feb 20, 2014 | 19.66 | 19.85 | 19.56 | 19.79 | 1,965,983 | +0.42(+2.16%) |
Feb 19, 2014 | 19.42 | 19.60 | 19.35 | 19.38 | 1,781,055 | -0.13(-0.67%) |
Feb 18, 2014 | 19.40 | 19.63 | 19.36 | 19.51 | 2,131,014 | +0.14(+0.70%) |
Feb 14, 2014 | 19.26 | 19.37 | 19.37 | 19.37 | 1,533,897 | -0.02(-0.12%) |
Feb 13, 2014 | 19.25 | 19.48 | 18.98 | 19.39 | 2,286,574 | +0.01(+0.03%) |
Feb 12, 2014 | 19.85 | 19.88 | 19.31 | 19.39 | 4,709,535 | -1.29(-6.23%) |
Feb 11, 2014 | 20.48 | 20.79 | 20.38 | 20.68 | 1,732,685 | +0.24(+1.19%) |
Feb 10, 2014 | 20.49 | 20.56 | 20.37 | 20.43 | 1,575,067 | -0.05(-0.22%) |
Feb 07, 2014 | 20.62 | 20.74 | 20.47 | 20.48 | 1,293,322 | +0.02(+0.11%) |
Feb 06, 2014 | 20.11 | 20.55 | 20.01 | 20.46 | 1,718,563 | +0.33(+1.63%) |
Feb 05, 2014 | 19.97 | 20.21 | 19.94 | 20.13 | 1,269,822 | +0.11(+0.54%) |
Feb 04, 2014 | 20.17 | 20.17 | 19.88 | 20.02 | 1,615,284 | -0.05(-0.23%) |
Feb 03, 2014 | 20.43 | 20.44 | 20.03 | 20.07 | 1,935,328 | -0.30(-1.50%) |
Jan 31, 2014 | 20.33 | 20.44 | 20.19 | 20.37 | 889,711 | -0.13(-0.63%) |
Jan 30, 2014 | 20.40 | 20.57 | 20.37 | 20.50 | 735,810 | +0.20(+0.97%) |
Jan 29, 2014 | 20.38 | 20.43 | 20.14 | 20.30 | 1,099,883 | -0.11(-0.53%) |
Jan 28, 2014 | 20.39 | 20.49 | 20.30 | 20.41 | 859,200 | +0.02(+0.08%) |
Jan 27, 2014 | 20.53 | 20.74 | 20.36 | 20.39 | 1,182,973 | -0.07(-0.36%) |
Jan 24, 2014 | 20.90 | 20.94 | 20.47 | 20.47 | 1,307,262 | -0.45(-2.16%) |
Jan 23, 2014 | 20.99 | 21.04 | 20.76 | 20.92 | 1,563,962 | -0.19(-0.91%) |
Jan 22, 2014 | 21.38 | 21.43 | 21.10 | 21.11 | 1,181,923 | -0.31(-1.42%) |
Jan 21, 2014 | 21.45 | 21.66 | 21.30 | 21.42 | 1,659,096 | +0.20(+0.96%) |
Jan 17, 2014 | 21.20 | 21.21 | 21.21 | 21.21 | 1,767,212 | +0.02(+0.08%) |
Jan 16, 2014 | 21.14 | 21.24 | 21.09 | 21.20 | 771,021 | +0.08(+0.37%) |
Jan 15, 2014 | 20.96 | 21.20 | 20.96 | 21.12 | 1,316,910 | +0.16(+0.75%) |
Jan 14, 2014 | 21.20 | 21.20 | 20.93 | 20.96 | 1,168,519 | -0.21(-0.99%) |
Jan 13, 2014 | 21.22 | 21.38 | 21.12 | 21.17 | 1,272,699 | -0.03(-0.16%) |
Jan 10, 2014 | 20.92 | 21.31 | 20.83 | 21.20 | 989,346 | +0.25(+1.19%) |
Jan 09, 2014 | 20.87 | 21.05 | 20.79 | 20.95 | 846,468 | +0.02(+0.08%) |
Jan 08, 2014 | 20.94 | 21.08 | 20.88 | 20.94 | 1,039,727 | -0.12(-0.56%) |
Jan 07, 2014 | 21.20 | 21.29 | 21.04 | 21.05 | 1,217,576 | -0.17(-0.80%) |
Jan 06, 2014 | 21.23 | 21.30 | 21.15 | 21.22 | 1,214,664 | -0.04(-0.19%) |
Jan 03, 2014 | 21.15 | 21.34 | 21.15 | 21.26 | 757,005 | +0.13(+0.62%) |
Jan 02, 2014 | 21.23 | 21.36 | 21.12 | 21.13 | 1,129,127 | -0.23(-1.08%) |
Dec 31, 2013 | 21.49 | 21.36 | 21.36 | 21.36 | 958,929 | -0.12(-0.55%) |
Dec 30, 2013 | 21.39 | 21.49 | 21.34 | 21.48 | 657,761 | +0.05(+0.24%) |
Dec 27, 2013 | 21.55 | 21.55 | 21.38 | 21.43 | 455,644 | -0.07(-0.32%) |
Dec 26, 2013 | 21.52 | 21.57 | 21.45 | 21.50 | 338,418 | +0.02(+0.08%) |
Dec 24, 2013 | 21.47 | 21.53 | 21.39 | 21.48 | 302,194 | +0.08(+0.37%) |
Dec 23, 2013 | 21.40 | 21.45 | 21.30 | 21.40 | 803,167 | +0.11(+0.53%) |
Dec 20, 2013 | 21.06 | 21.43 | 21.06 | 21.29 | 1,691,848 | +0.20(+0.96%) |
Dec 19, 2013 | 20.90 | 21.17 | 20.79 | 21.09 | 1,494,614 | +0.41(+1.99%) |
Dec 18, 2013 | 20.83 | 20.88 | 20.52 | 20.68 | 1,845,215 | -0.14(-0.68%) |
Dec 17, 2013 | 20.96 | 20.97 | 20.81 | 20.82 | 1,000,180 | -0.15(-0.70%) |
Dec 16, 2013 | 20.82 | 21.06 | 20.82 | 20.96 | 1,083,574 | +0.18(+0.84%) |
Dec 13, 2013 | 20.74 | 20.89 | 20.66 | 20.79 | 841,457 | +0.10(+0.46%) |
Dec 12, 2013 | 20.71 | 20.82 | 20.64 | 20.69 | 1,425,109 | -0.07(-0.33%) |
Dec 11, 2013 | 21.02 | 21.07 | 20.72 | 20.76 | 1,147,767 | -0.25(-1.18%) |
Dec 10, 2013 | 21.07 | 21.12 | 20.90 | 21.01 | 940,164 | -0.07(-0.35%) |
Dec 09, 2013 | 20.82 | 21.14 | 20.82 | 21.08 | 1,384,311 | +0.23(+1.11%) |
Dec 06, 2013 | 20.88 | 20.92 | 20.79 | 20.85 | 1,131,132 | +0.08(+0.41%) |
Dec 05, 2013 | 20.88 | 20.99 | 20.75 | 20.77 | 1,970,007 | -0.12(-0.59%) |
Dec 04, 2013 | 20.85 | 20.94 | 20.72 | 20.89 | 1,480,933 | -0.27(-1.25%) |
Dec 03, 2013 | 21.11 | 21.21 | 21.00 | 21.16 | 1,130,663 | -0.07(-0.32%) |
Dec 02, 2013 | 21.08 | 21.27 | 21.06 | 21.22 | 775,077 | +0.11(+0.51%) |
Nov 29, 2013 | 21.18 | 21.36 | 21.09 | 21.12 | 566,878 | -0.04(-0.19%) |
Nov 27, 2013 | 21.11 | 21.28 | 21.10 | 21.16 | 923,021 | -0.03(-0.13%) |
Nov 26, 2013 | 21.34 | 21.38 | 21.01 | 21.18 | 1,275,821 | -0.18(-0.85%) |
Nov 25, 2013 | 21.47 | 21.52 | 21.34 | 21.36 | 841,823 | -0.10(-0.45%) |
Nov 22, 2013 | 21.45 | 21.56 | 21.42 | 21.46 | 936,139 | -0.08(-0.37%) |
Nov 21, 2013 | 21.48 | 21.69 | 21.48 | 21.54 | 1,099,336 | +0.06(+0.29%) |
Nov 20, 2013 | 21.48 | 21.59 | 21.42 | 21.48 | 1,019,182 | +0.01(+0.03%) |
Nov 19, 2013 | 21.45 | 21.53 | 21.36 | 21.47 | 1,134,041 | +0.15(+0.68%) |
Nov 18, 2013 | 21.32 | 21.48 | 21.26 | 21.33 | 820,977 | +0.04(+0.18%) |
Nov 15, 2013 | 21.36 | 21.36 | 21.18 | 21.29 | 1,160,805 | -0.09(-0.44%) |
Nov 14, 2013 | 21.18 | 21.50 | 21.16 | 21.38 | 1,409,248 | +0.09(+0.42%) |
Nov 13, 2013 | 21.06 | 21.30 | 21.02 | 21.29 | 895,609 | +0.16(+0.76%) |
Nov 12, 2013 | 21.13 | 21.23 | 21.02 | 21.13 | 940,814 | -0.02(-0.10%) |
Nov 11, 2013 | 21.22 | 21.28 | 21.15 | 21.15 | 894,330 | -0.09(-0.44%) |
Nov 08, 2013 | 21.08 | 21.29 | 21.03 | 21.25 | 1,606,580 | +0.16(+0.76%) |
Nov 07, 2013 | 21.24 | 21.28 | 21.07 | 21.09 | 1,647,301 | -0.15(-0.71%) |
Nov 06, 2013 | 21.20 | 21.31 | 21.13 | 21.24 | 991,669 | +0.14(+0.66%) |
Nov 05, 2013 | 20.95 | 21.19 | 20.89 | 21.10 | 1,895,661 | +0.06(+0.29%) |
Nov 04, 2013 | 21.10 | 21.25 | 20.98 | 21.04 | 1,376,466 | -0.11(-0.52%) |
Nov 01, 2013 | 20.85 | 21.17 | 20.84 | 21.15 | 1,634,089 | +0.29(+1.41%) |
Oct 31, 2013 | 20.81 | 21.14 | 20.78 | 20.85 | 4,431,854 | +0.03(+0.16%) |
Oct 30, 2013 | 20.52 | 20.87 | 20.49 | 20.82 | 4,431,698 | +0.37(+1.79%) |
Oct 29, 2013 | 20.08 | 20.48 | 20.08 | 20.45 | 4,286,489 | +0.62(+3.13%) |
Oct 28, 2013 | 19.64 | 19.93 | 19.57 | 19.83 | 2,696,170 | +0.22(+1.10%) |
Oct 25, 2013 | 19.66 | 19.71 | 19.54 | 19.62 | 2,793,445 | -0.02(-0.09%) |
Oct 24, 2013 | 19.68 | 19.81 | 19.61 | 19.63 | 2,741,950 | -0.09(-0.45%) |
Oct 23, 2013 | 19.64 | 19.78 | 19.53 | 19.72 | 1,760,619 | -0.08(-0.39%) |
Oct 22, 2013 | 19.55 | 19.81 | 19.53 | 19.80 | 1,693,417 | +0.30(+1.54%) |
Oct 21, 2013 | 19.42 | 19.56 | 19.38 | 19.50 | 1,686,859 | +0.08(+0.40%) |
Oct 18, 2013 | 19.43 | 19.52 | 19.40 | 19.42 | 949,762 | -0.01(-0.06%) |
Oct 17, 2013 | 19.21 | 19.48 | 19.17 | 19.43 | 1,002,677 | +0.25(+1.30%) |
Oct 16, 2013 | 19.33 | 19.34 | 19.17 | 19.18 | 1,148,087 | -0.03(-0.17%) |
Oct 15, 2013 | 19.38 | 19.38 | 19.15 | 19.22 | 1,641,987 | -0.18(-0.94%) |
Oct 14, 2013 | 19.19 | 19.40 | 19.09 | 19.40 | 425,672 | +0.14(+0.72%) |
Oct 11, 2013 | 19.17 | 19.27 | 19.16 | 19.26 | 829,848 | +0.09(+0.49%) |
Oct 10, 2013 | 18.96 | 19.20 | 18.94 | 19.17 | 1,125,074 | +0.35(+1.86%) |
Oct 09, 2013 | 18.87 | 18.95 | 18.81 | 18.82 | 1,537,219 | -0.06(-0.29%) |
Oct 08, 2013 | 18.97 | 19.04 | 18.78 | 18.87 | 1,729,782 | -0.13(-0.70%) |
Oct 07, 2013 | 18.95 | 19.15 | 18.90 | 19.01 | 1,522,474 | -0.15(-0.78%) |
Oct 04, 2013 | 19.15 | 19.28 | 19.09 | 19.16 | 1,946,808 | +0.00(+0.00%) |
Oct 03, 2013 | 19.15 | 19.24 | 19.06 | 19.16 | 3,009,332 | -0.03(-0.14%) |
Oct 02, 2013 | 19.41 | 19.51 | 19.14 | 19.18 | 2,325,728 | -0.35(-1.79%) |
Oct 01, 2013 | 19.42 | 19.62 | 19.41 | 19.53 | 2,138,009 | +0.10(+0.51%) |
Sep 30, 2013 | 19.43 | 19.70 | 19.39 | 19.43 | 1,362,070 | -0.09(-0.45%) |
Sep 27, 2013 | 19.63 | 19.66 | 19.48 | 19.52 | 901,002 | -0.18(-0.93%) |
Sep 26, 2013 | 19.66 | 19.79 | 19.60 | 19.71 | 2,250,603 | +0.06(+0.28%) |
Sep 25, 2013 | 19.71 | 19.71 | 19.60 | 19.65 | 1,207,926 | +0.02(+0.08%) |
Sep 24, 2013 | 19.57 | 19.76 | 19.56 | 19.63 | 1,502,909 | +0.03(+0.14%) |
Sep 23, 2013 | 19.36 | 19.63 | 19.33 | 19.61 | 1,482,536 | +0.21(+1.09%) |
Sep 20, 2013 | 19.43 | 19.46 | 19.33 | 19.39 | 1,313,402 | -0.07(-0.37%) |
Sep 19, 2013 | 19.65 | 19.67 | 19.46 | 19.47 | 1,081,182 | -0.17(-0.85%) |
Sep 18, 2013 | 19.38 | 19.72 | 19.38 | 19.63 | 1,324,939 | +0.23(+1.17%) |
Sep 17, 2013 | 19.37 | 19.48 | 19.29 | 19.41 | 2,307,884 | +0.02(+0.11%) |
Sep 16, 2013 | 19.36 | 19.51 | 19.27 | 19.38 | 1,169,837 | +0.11(+0.58%) |
Sep 13, 2013 | 19.27 | 19.37 | 19.20 | 19.27 | 875,174 | +0.07(+0.38%) |
Sep 12, 2013 | 19.28 | 19.42 | 19.18 | 19.20 | 1,184,840 | -0.11(-0.57%) |
Sep 11, 2013 | 19.12 | 19.31 | 18.98 | 19.31 | 1,231,798 | +0.19(+1.02%) |
Sep 10, 2013 | 19.07 | 19.12 | 18.98 | 19.12 | 1,067,348 | +0.18(+0.94%) |
Sep 09, 2013 | 18.86 | 18.94 | 18.72 | 18.94 | 1,331,646 | +0.10(+0.53%) |
Sep 06, 2013 | 18.95 | 19.02 | 18.75 | 18.84 | 1,723,724 | +0.09(+0.47%) |
Sep 05, 2013 | 18.51 | 18.77 | 18.47 | 18.75 | 1,465,510 | +0.26(+1.38%) |
Sep 04, 2013 | 18.38 | 18.52 | 18.36 | 18.50 | 1,041,514 | +0.13(+0.70%) |
Sep 03, 2013 | 18.38 | 18.47 | 18.27 | 18.37 | 1,204,193 | +0.12(+0.64%) |
Aug 30, 2013 | 18.46 | 18.47 | 18.25 | 18.25 | 1,038,985 | -0.21(-1.11%) |
Aug 29, 2013 | 18.35 | 18.52 | 18.35 | 18.46 | 1,167,473 | +0.09(+0.48%) |
Aug 28, 2013 | 18.38 | 18.56 | 18.28 | 18.37 | 1,145,577 | +0.01(+0.06%) |
Aug 27, 2013 | 18.47 | 18.56 | 18.27 | 18.36 | 1,298,692 | -0.26(-1.40%) |
Aug 26, 2013 | 18.75 | 18.77 | 18.61 | 18.62 | 938,523 | -0.09(-0.47%) |
Aug 23, 2013 | 18.71 | 18.81 | 18.65 | 18.71 | 1,016,383 | -0.04(-0.24%) |
Aug 22, 2013 | 18.61 | 18.76 | 18.56 | 18.75 | 732,331 | +0.14(+0.75%) |
Aug 21, 2013 | 18.80 | 18.85 | 18.54 | 18.61 | 1,640,785 | -0.27(-1.44%) |
Aug 20, 2013 | 19.03 | 19.03 | 18.74 | 18.88 | 1,501,641 | +0.09(+0.46%) |
Aug 19, 2013 | 18.89 | 18.99 | 18.77 | 18.80 | 1,266,611 | -0.15(-0.78%) |
Aug 16, 2013 | 18.84 | 19.04 | 18.82 | 18.94 | 1,435,080 | +0.03(+0.14%) |
Aug 15, 2013 | 18.97 | 18.99 | 18.78 | 18.92 | 1,491,094 | -0.14(-0.74%) |
Aug 14, 2013 | 19.06 | 19.10 | 18.91 | 19.06 | 1,100,808 | +0.02(+0.09%) |
Aug 13, 2013 | 19.06 | 19.17 | 19.02 | 19.04 | 1,466,840 | -0.03(-0.17%) |
Aug 12, 2013 | 18.80 | 19.13 | 18.77 | 19.07 | 2,883,285 | +0.25(+1.30%) |
Aug 09, 2013 | 18.70 | 18.90 | 18.66 | 18.83 | 552,809 | +0.05(+0.26%) |
Aug 08, 2013 | 18.66 | 18.94 | 18.58 | 18.78 | 1,265,171 | +0.23(+1.26%) |
Aug 07, 2013 | 18.51 | 18.60 | 18.48 | 18.55 | 1,600,067 | -0.11(-0.61%) |
Aug 06, 2013 | 18.75 | 18.80 | 18.48 | 18.66 | 1,494,904 | -0.30(-1.58%) |
Aug 05, 2013 | 18.75 | 19.00 | 18.69 | 18.96 | 1,188,143 | +0.23(+1.22%) |
Aug 02, 2013 | 18.74 | 18.89 | 18.67 | 18.73 | 1,498,666 | -0.08(-0.43%) |
Aug 01, 2013 | 18.70 | 18.81 | 18.55 | 18.81 | 1,794,351 | +0.29(+1.56%) |
Jul 31, 2013 | 18.59 | 18.84 | 18.50 | 18.52 | 2,237,409 | -0.05(-0.26%) |
Jul 30, 2013 | 19.28 | 19.30 | 18.42 | 18.57 | 3,341,352 | -0.72(-3.75%) |
Jul 29, 2013 | 19.21 | 19.62 | 19.17 | 19.30 | 2,918,223 | +0.08(+0.40%) |
Jul 26, 2013 | 19.18 | 19.23 | 18.93 | 19.22 | 1,004,342 | -0.02(-0.08%) |
Jul 25, 2013 | 19.05 | 19.25 | 19.01 | 19.24 | 732,266 | +0.23(+1.20%) |
Jul 24, 2013 | 19.12 | 19.25 | 18.95 | 19.01 | 1,145,244 | -0.09(-0.46%) |
Jul 23, 2013 | 18.94 | 19.16 | 18.93 | 19.10 | 1,159,207 | +0.23(+1.24%) |
Jul 22, 2013 | 18.81 | 18.95 | 18.79 | 18.86 | 910,720 | +0.08(+0.41%) |
Jul 19, 2013 | 18.76 | 18.92 | 18.72 | 18.79 | 817,544 | -0.05(-0.29%) |
Jul 18, 2013 | 18.73 | 18.95 | 18.73 | 18.84 | 973,741 | +0.13(+0.67%) |
Jul 17, 2013 | 18.66 | 18.81 | 18.66 | 18.72 | 936,097 | +0.10(+0.53%) |
Jul 16, 2013 | 18.61 | 18.63 | 18.52 | 18.62 | 1,014,680 | -0.01(-0.06%) |
Jul 15, 2013 | 18.54 | 18.73 | 18.52 | 18.63 | 1,649,251 | +0.14(+0.74%) |
Jul 12, 2013 | 18.42 | 18.52 | 18.36 | 18.49 | 1,048,180 | +0.10(+0.56%) |
Jul 11, 2013 | 18.41 | 18.46 | 18.22 | 18.39 | 2,232,090 | +0.27(+1.47%) |
Jul 10, 2013 | 18.12 | 18.23 | 17.97 | 18.12 | 2,146,867 | +0.02(+0.12%) |
Jul 09, 2013 | 17.88 | 18.12 | 17.81 | 18.10 | 2,218,349 | +0.33(+1.87%) |
Jul 08, 2013 | 17.75 | 17.91 | 17.69 | 17.77 | 1,793,506 | +0.03(+0.18%) |
Jul 05, 2013 | 17.79 | 17.84 | 17.62 | 17.74 | 1,149,816 | -0.07(-0.40%) |
Jul 03, 2013 | 17.72 | 17.81 | 17.62 | 17.81 | 618,838 | +0.07(+0.40%) |
Jul 02, 2013 | 17.78 | 17.83 | 17.64 | 17.74 | 1,646,982 | -0.05(-0.31%) |