Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.78 | 22.05 | 21.66 | 21.94 | 176,629 | +0.03(+0.14%) |
Jul 30, 2014 | 21.96 | 22.04 | 21.68 | 21.91 | 205,377 | -0.02(-0.07%) |
Jul 29, 2014 | 21.82 | 22.03 | 21.78 | 21.93 | 455,067 | +0.10(+0.46%) |
Jul 28, 2014 | 21.94 | 22.10 | 21.80 | 21.83 | 139,154 | -0.14(-0.63%) |
Jul 25, 2014 | 21.95 | 22.12 | 21.93 | 21.97 | 138,993 | -0.15(-0.66%) |
Jul 24, 2014 | 22.37 | 22.69 | 21.97 | 22.11 | 156,407 | -0.26(-1.16%) |
Jul 23, 2014 | 22.36 | 22.62 | 22.24 | 22.37 | 136,584 | +0.15(+0.65%) |
Jul 22, 2014 | 22.24 | 22.42 | 22.07 | 22.23 | 114,414 | +0.04(+0.17%) |
Jul 21, 2014 | 22.76 | 22.77 | 22.05 | 22.19 | 190,706 | -0.50(-2.22%) |
Jul 18, 2014 | 22.20 | 22.80 | 22.16 | 22.69 | 108,932 | +0.49(+2.20%) |
Jul 17, 2014 | 22.59 | 22.59 | 22.12 | 22.20 | 174,294 | -0.46(-2.02%) |
Jul 16, 2014 | 23.08 | 23.12 | 22.56 | 22.66 | 182,191 | -0.27(-1.17%) |
Jul 15, 2014 | 23.62 | 23.65 | 22.85 | 22.93 | 128,110 | -0.71(-3.01%) |
Jul 14, 2014 | 23.69 | 23.93 | 23.58 | 23.64 | 152,508 | +0.11(+0.45%) |
Jul 11, 2014 | 23.50 | 23.66 | 23.38 | 23.53 | 87,591 | +0.07(+0.29%) |
Jul 10, 2014 | 23.70 | 23.82 | 23.42 | 23.46 | 98,611 | -0.60(-2.48%) |
Jul 09, 2014 | 24.25 | 24.41 | 23.93 | 24.06 | 157,217 | +0.16(+0.67%) |
Jul 08, 2014 | 23.89 | 24.09 | 23.69 | 23.90 | 199,374 | -0.03(-0.13%) |
Jul 07, 2014 | 23.68 | 24.09 | 23.47 | 23.93 | 233,489 | +0.11(+0.48%) |
Jul 03, 2014 | 23.68 | 23.82 | 23.82 | 23.82 | 96,819 | +0.27(+1.14%) |
Jul 02, 2014 | 23.62 | 23.72 | 23.43 | 23.55 | 119,089 | -0.11(-0.45%) |
Jul 01, 2014 | 23.20 | 23.95 | 23.20 | 23.66 | 287,565 | +0.41(+1.78%) |
Jun 30, 2014 | 23.83 | 23.87 | 23.08 | 23.24 | 240,364 | -0.62(-2.59%) |
Jun 27, 2014 | 23.36 | 24.01 | 23.14 | 23.86 | 240,641 | +0.34(+1.46%) |
Jun 26, 2014 | 24.20 | 24.28 | 23.22 | 23.52 | 166,906 | -0.70(-2.90%) |
Jun 25, 2014 | 23.75 | 24.26 | 23.75 | 24.22 | 110,739 | +0.32(+1.34%) |
Jun 24, 2014 | 24.11 | 24.26 | 23.73 | 23.90 | 173,082 | -0.18(-0.76%) |
Jun 23, 2014 | 24.13 | 24.23 | 23.81 | 24.08 | 153,109 | -0.05(-0.22%) |
Jun 20, 2014 | 24.49 | 24.53 | 24.02 | 24.14 | 347,127 | -0.35(-1.44%) |
Jun 19, 2014 | 25.38 | 25.44 | 24.45 | 24.49 | 250,230 | -0.89(-3.49%) |
Jun 18, 2014 | 25.76 | 26.15 | 25.31 | 25.38 | 223,404 | -0.34(-1.34%) |
Jun 17, 2014 | 25.99 | 26.29 | 25.72 | 25.72 | 222,191 | -0.33(-1.26%) |
Jun 16, 2014 | 25.90 | 26.25 | 25.37 | 26.05 | 301,392 | +0.06(+0.24%) |
Jun 13, 2014 | 25.07 | 26.06 | 24.99 | 25.99 | 329,709 | +0.85(+3.37%) |
Jun 12, 2014 | 24.79 | 25.17 | 24.57 | 25.14 | 175,299 | +0.48(+1.95%) |
Jun 11, 2014 | 24.08 | 24.73 | 24.00 | 24.66 | 150,629 | +0.55(+2.28%) |
Jun 10, 2014 | 24.53 | 24.61 | 24.06 | 24.11 | 259,314 | -0.29(-1.19%) |
Jun 06, 2014 | 24.06 | 24.67 | 24.06 | 24.40 | 191,419 | +0.51(+2.14%) |
Jun 05, 2014 | 23.60 | 23.96 | 22.91 | 23.88 | 251,565 | +0.40(+1.69%) |
Jun 04, 2014 | 23.48 | 23.82 | 23.04 | 23.49 | 197,773 | +0.01(+0.03%) |
Jun 03, 2014 | 24.08 | 24.19 | 23.45 | 23.48 | 229,088 | -0.71(-2.94%) |
Jun 02, 2014 | 24.05 | 24.25 | 23.92 | 24.19 | 214,313 | +0.17(+0.70%) |
May 30, 2014 | 24.02 | 24.18 | 23.84 | 24.02 | 104,027 | +0.09(+0.38%) |
May 29, 2014 | 23.77 | 24.12 | 23.75 | 23.93 | 251,812 | +0.15(+0.61%) |
May 28, 2014 | 23.75 | 24.14 | 23.55 | 23.79 | 168,780 | -0.06(-0.26%) |
May 27, 2014 | 23.53 | 23.97 | 23.42 | 23.85 | 152,817 | +0.50(+2.13%) |
May 23, 2014 | 23.22 | 23.35 | 23.35 | 23.35 | 100,482 | +0.20(+0.86%) |
May 22, 2014 | 22.75 | 23.15 | 22.71 | 23.15 | 43,479 | +0.40(+1.75%) |
May 21, 2014 | 22.80 | 22.88 | 22.47 | 22.75 | 101,053 | -0.03(-0.13%) |
May 20, 2014 | 23.09 | 23.30 | 22.59 | 22.78 | 210,002 | -0.41(-1.75%) |
May 19, 2014 | 22.34 | 23.30 | 22.27 | 23.19 | 132,188 | +0.80(+3.59%) |
May 16, 2014 | 22.65 | 22.71 | 22.24 | 22.39 | 277,251 | -0.27(-1.18%) |
May 15, 2014 | 22.21 | 22.80 | 22.07 | 22.65 | 335,335 | +0.41(+1.86%) |
May 14, 2014 | 23.27 | 23.40 | 22.10 | 22.24 | 302,152 | -0.52(-2.28%) |
May 13, 2014 | 22.93 | 23.17 | 22.73 | 22.76 | 281,674 | -0.15(-0.67%) |
May 12, 2014 | 22.83 | 23.17 | 22.69 | 22.91 | 141,439 | +0.28(+1.22%) |
May 09, 2014 | 22.01 | 22.81 | 21.97 | 22.64 | 137,446 | +0.57(+2.56%) |
May 08, 2014 | 22.26 | 22.34 | 21.91 | 22.07 | 484,767 | -0.21(-0.93%) |
May 07, 2014 | 22.13 | 22.65 | 21.96 | 22.28 | 393,664 | +0.11(+0.48%) |
May 06, 2014 | 22.01 | 22.43 | 20.35 | 22.17 | 765,525 | -1.70(-7.14%) |
May 05, 2014 | 24.04 | 24.31 | 23.73 | 23.88 | 239,190 | -0.36(-1.48%) |
May 02, 2014 | 23.85 | 24.30 | 23.68 | 24.24 | 153,828 | +0.47(+1.96%) |
May 01, 2014 | 24.26 | 24.37 | 23.50 | 23.77 | 182,927 | -0.42(-1.74%) |
Apr 30, 2014 | 23.92 | 24.27 | 23.78 | 24.19 | 155,480 | +0.20(+0.83%) |
Apr 29, 2014 | 24.24 | 24.30 | 23.85 | 23.99 | 170,657 | -0.08(-0.35%) |
Apr 28, 2014 | 24.25 | 24.52 | 23.92 | 24.08 | 280,876 | -0.15(-0.60%) |
Apr 25, 2014 | 24.89 | 25.02 | 24.11 | 24.22 | 221,220 | -0.70(-2.82%) |
Apr 24, 2014 | 24.80 | 25.33 | 24.56 | 24.92 | 281,846 | +0.20(+0.80%) |
Apr 23, 2014 | 25.15 | 25.29 | 24.69 | 24.73 | 205,962 | -0.32(-1.28%) |
Apr 22, 2014 | 24.66 | 25.40 | 24.49 | 25.05 | 377,883 | +0.58(+2.37%) |
Apr 21, 2014 | 24.50 | 24.64 | 24.14 | 24.47 | 203,808 | -0.04(-0.16%) |
Apr 17, 2014 | 24.05 | 24.50 | 24.50 | 24.50 | 211,825 | +0.41(+1.71%) |
Apr 16, 2014 | 23.53 | 24.11 | 23.46 | 24.09 | 206,711 | +0.64(+2.74%) |
Apr 15, 2014 | 23.82 | 23.98 | 23.11 | 23.45 | 234,862 | -0.21(-0.90%) |
Apr 14, 2014 | 23.72 | 24.06 | 23.30 | 23.66 | 163,429 | +0.17(+0.72%) |
Apr 11, 2014 | 23.59 | 23.95 | 23.32 | 23.49 | 253,344 | -0.17(-0.71%) |
Apr 10, 2014 | 23.98 | 24.37 | 23.38 | 23.66 | 206,846 | -0.37(-1.53%) |
Apr 09, 2014 | 24.08 | 24.26 | 23.93 | 24.03 | 221,482 | +0.00(+0.00%) |
Apr 08, 2014 | 23.34 | 24.35 | 23.28 | 24.03 | 330,089 | +0.69(+2.95%) |
Apr 07, 2014 | 23.40 | 23.59 | 23.24 | 23.34 | 252,554 | -0.11(-0.46%) |
Apr 04, 2014 | 23.85 | 23.88 | 23.10 | 23.45 | 181,380 | -0.26(-1.10%) |
Apr 03, 2014 | 23.37 | 23.81 | 23.28 | 23.71 | 225,787 | +0.41(+1.74%) |
Apr 02, 2014 | 22.94 | 23.37 | 22.82 | 23.30 | 198,702 | +0.36(+1.57%) |
Apr 01, 2014 | 22.24 | 23.07 | 22.21 | 22.94 | 283,998 | +0.71(+3.20%) |
Mar 31, 2014 | 21.66 | 22.40 | 21.66 | 22.23 | 228,880 | +0.63(+2.94%) |
Mar 28, 2014 | 22.04 | 22.23 | 21.58 | 21.60 | 349,398 | -0.45(-2.04%) |
Mar 27, 2014 | 22.22 | 22.37 | 21.98 | 22.05 | 195,547 | -0.20(-0.89%) |
Mar 26, 2014 | 22.25 | 22.39 | 22.03 | 22.25 | 165,498 | +0.11(+0.48%) |
Mar 25, 2014 | 22.07 | 22.35 | 22.07 | 22.14 | 182,074 | +0.15(+0.66%) |
Mar 24, 2014 | 22.28 | 22.29 | 21.78 | 22.00 | 201,433 | -0.18(-0.83%) |
Mar 21, 2014 | 21.92 | 22.46 | 21.85 | 22.18 | 249,240 | +0.29(+1.33%) |
Mar 20, 2014 | 22.10 | 22.19 | 21.79 | 21.89 | 200,380 | -0.18(-0.80%) |
Mar 19, 2014 | 22.60 | 22.85 | 21.99 | 22.07 | 314,054 | -0.54(-2.37%) |
Mar 18, 2014 | 21.33 | 22.79 | 21.18 | 22.60 | 794,867 | +1.34(+6.29%) |
Mar 17, 2014 | 20.94 | 21.33 | 20.89 | 21.26 | 229,484 | +0.48(+2.32%) |
Mar 14, 2014 | 20.34 | 20.82 | 20.34 | 20.78 | 487,095 | +0.37(+1.84%) |
Mar 13, 2014 | 20.32 | 20.41 | 19.91 | 20.41 | 398,719 | +0.17(+0.83%) |
Mar 12, 2014 | 20.41 | 20.73 | 19.99 | 20.24 | 643,284 | -0.37(-1.82%) |
Mar 11, 2014 | 19.12 | 21.08 | 19.11 | 20.61 | 1,553,017 | +1.54(+8.05%) |
Mar 10, 2014 | 19.92 | 19.92 | 18.92 | 19.08 | 655,275 | -0.86(-4.29%) |
Mar 07, 2014 | 19.38 | 20.05 | 19.31 | 19.93 | 585,115 | +0.43(+2.19%) |
Mar 06, 2014 | 20.19 | 20.19 | 19.42 | 19.51 | 382,255 | -0.70(-3.48%) |
Mar 05, 2014 | 20.37 | 20.58 | 20.02 | 20.21 | 184,531 | -0.22(-1.08%) |
Mar 04, 2014 | 20.15 | 20.68 | 20.08 | 20.43 | 290,429 | +0.44(+2.22%) |
Mar 03, 2014 | 19.99 | 20.14 | 19.64 | 19.99 | 211,005 | -0.15(-0.72%) |
Feb 28, 2014 | 20.53 | 20.66 | 20.09 | 20.13 | 203,321 | -0.37(-1.79%) |
Feb 27, 2014 | 20.51 | 20.64 | 20.32 | 20.50 | 476,646 | -0.02(-0.11%) |
Feb 26, 2014 | 20.50 | 20.64 | 20.37 | 20.52 | 201,927 | +0.04(+0.19%) |
Feb 25, 2014 | 20.65 | 20.71 | 20.41 | 20.48 | 208,917 | -0.15(-0.74%) |
Feb 24, 2014 | 20.41 | 20.67 | 20.39 | 20.64 | 225,247 | +0.21(+1.01%) |
Feb 21, 2014 | 20.73 | 20.77 | 20.38 | 20.43 | 104,343 | -0.27(-1.29%) |
Feb 20, 2014 | 20.60 | 20.89 | 20.58 | 20.70 | 261,881 | +0.18(+0.86%) |
Feb 19, 2014 | 20.58 | 20.71 | 20.46 | 20.52 | 165,316 | -0.13(-0.63%) |
Feb 18, 2014 | 20.52 | 20.83 | 20.52 | 20.65 | 262,188 | +0.21(+1.01%) |
Feb 14, 2014 | 20.24 | 20.45 | 20.45 | 20.45 | 210,124 | +0.02(+0.11%) |
Feb 13, 2014 | 20.22 | 20.57 | 20.17 | 20.42 | 131,866 | +0.08(+0.38%) |
Feb 12, 2014 | 20.43 | 20.55 | 20.23 | 20.35 | 220,436 | +0.02(+0.08%) |
Feb 11, 2014 | 20.23 | 20.54 | 20.03 | 20.33 | 259,261 | +0.16(+0.80%) |
Feb 10, 2014 | 20.42 | 20.42 | 20.12 | 20.17 | 174,049 | -0.21(-1.05%) |
Feb 07, 2014 | 20.41 | 20.71 | 20.33 | 20.38 | 185,737 | +0.02(+0.11%) |
Feb 06, 2014 | 20.38 | 20.54 | 20.31 | 20.36 | 126,306 | +0.09(+0.45%) |
Feb 05, 2014 | 20.35 | 20.54 | 20.15 | 20.27 | 207,339 | -0.05(-0.26%) |
Feb 04, 2014 | 20.40 | 20.52 | 20.28 | 20.32 | 206,690 | -0.08(-0.37%) |
Feb 03, 2014 | 20.38 | 20.51 | 20.16 | 20.40 | 463,117 | +0.12(+0.60%) |
Jan 31, 2014 | 19.99 | 20.33 | 19.99 | 20.28 | 176,117 | +0.18(+0.91%) |
Jan 30, 2014 | 20.45 | 20.50 | 19.94 | 20.09 | 309,066 | -0.27(-1.31%) |
Jan 29, 2014 | 20.51 | 20.65 | 20.20 | 20.36 | 335,738 | -0.24(-1.19%) |
Jan 28, 2014 | 20.46 | 20.70 | 20.36 | 20.61 | 201,191 | +0.21(+1.01%) |
Jan 27, 2014 | 20.37 | 20.66 | 20.15 | 20.40 | 217,324 | +0.08(+0.38%) |
Jan 24, 2014 | 20.80 | 20.80 | 19.98 | 20.32 | 267,743 | -0.73(-3.45%) |
Jan 23, 2014 | 21.48 | 21.54 | 21.04 | 21.05 | 267,324 | -0.42(-1.96%) |
Jan 22, 2014 | 20.65 | 21.52 | 20.65 | 21.47 | 316,341 | +0.81(+3.92%) |
Jan 21, 2014 | 20.22 | 20.67 | 20.15 | 20.66 | 276,601 | +0.54(+2.70%) |
Jan 17, 2014 | 19.76 | 20.12 | 20.12 | 20.12 | 331,279 | +0.32(+1.62%) |
Jan 16, 2014 | 19.38 | 19.92 | 19.28 | 19.80 | 322,246 | +0.25(+1.29%) |
Jan 15, 2014 | 18.63 | 19.77 | 18.45 | 19.54 | 331,553 | +0.92(+4.92%) |
Jan 14, 2014 | 18.53 | 18.68 | 18.37 | 18.63 | 255,892 | +0.11(+0.58%) |
Jan 13, 2014 | 18.79 | 18.79 | 18.42 | 18.52 | 142,279 | -0.28(-1.50%) |
Jan 10, 2014 | 19.36 | 19.41 | 18.77 | 18.80 | 239,601 | -0.57(-2.92%) |
Jan 09, 2014 | 19.54 | 19.67 | 19.12 | 19.37 | 371,287 | -0.15(-0.78%) |
Jan 08, 2014 | 19.21 | 19.71 | 19.13 | 19.52 | 315,122 | +0.34(+1.75%) |
Jan 07, 2014 | 19.27 | 19.70 | 18.92 | 19.18 | 324,565 | -0.09(-0.48%) |
Jan 06, 2014 | 19.56 | 19.61 | 19.23 | 19.28 | 149,067 | -0.26(-1.33%) |
Jan 03, 2014 | 19.93 | 19.95 | 19.28 | 19.54 | 186,832 | -0.40(-1.99%) |
Jan 02, 2014 | 19.85 | 20.08 | 19.64 | 19.93 | 145,167 | -0.04(-0.19%) |
Dec 31, 2013 | 19.88 | 19.97 | 19.97 | 19.97 | 198,872 | +0.07(+0.35%) |
Dec 30, 2013 | 19.67 | 20.05 | 19.57 | 19.90 | 230,889 | +0.18(+0.93%) |
Dec 27, 2013 | 19.82 | 19.83 | 19.63 | 19.72 | 69,479 | +0.02(+0.08%) |
Dec 26, 2013 | 19.66 | 19.86 | 19.54 | 19.70 | 213,582 | +0.08(+0.39%) |
Dec 24, 2013 | 19.54 | 19.65 | 19.42 | 19.63 | 36,006 | +0.02(+0.12%) |
Dec 23, 2013 | 19.52 | 19.65 | 19.39 | 19.60 | 123,366 | +0.23(+1.18%) |
Dec 20, 2013 | 19.36 | 19.52 | 19.19 | 19.38 | 251,311 | +0.12(+0.64%) |
Dec 19, 2013 | 19.57 | 19.58 | 19.25 | 19.25 | 111,582 | -0.40(-2.02%) |
Dec 18, 2013 | 19.55 | 19.86 | 19.30 | 19.65 | 128,392 | +0.10(+0.51%) |
Dec 17, 2013 | 19.90 | 19.90 | 19.41 | 19.55 | 147,446 | -0.35(-1.77%) |
Dec 16, 2013 | 20.15 | 20.27 | 19.77 | 19.90 | 173,563 | -0.22(-1.10%) |
Dec 13, 2013 | 19.98 | 20.25 | 19.77 | 20.12 | 87,595 | +0.18(+0.92%) |
Dec 12, 2013 | 19.91 | 20.02 | 19.77 | 19.94 | 95,041 | +0.00(+0.00%) |
Dec 11, 2013 | 20.09 | 20.17 | 19.75 | 19.94 | 227,142 | -0.18(-0.87%) |
Dec 10, 2013 | 20.14 | 20.26 | 19.92 | 20.12 | 169,229 | -0.01(-0.04%) |
Dec 09, 2013 | 20.35 | 20.54 | 19.93 | 20.12 | 163,233 | -0.17(-0.83%) |
Dec 06, 2013 | 19.88 | 20.30 | 19.88 | 20.29 | 279,631 | +0.41(+2.08%) |
Dec 05, 2013 | 20.18 | 20.21 | 19.72 | 19.88 | 232,632 | -0.37(-1.85%) |
Dec 04, 2013 | 19.99 | 20.54 | 19.71 | 20.25 | 154,297 | +0.16(+0.80%) |
Dec 03, 2013 | 19.60 | 20.17 | 19.51 | 20.09 | 223,668 | +0.41(+2.06%) |
Dec 02, 2013 | 20.61 | 20.61 | 19.38 | 19.69 | 520,324 | -1.02(-4.91%) |
Nov 29, 2013 | 21.09 | 21.09 | 20.44 | 20.71 | 111,610 | -0.31(-1.45%) |
Nov 27, 2013 | 20.39 | 21.06 | 20.33 | 21.01 | 319,376 | +0.63(+3.11%) |
Nov 26, 2013 | 19.84 | 20.62 | 19.58 | 20.38 | 401,004 | +0.50(+2.54%) |
Nov 25, 2013 | 19.83 | 20.12 | 19.38 | 19.87 | 246,592 | +0.05(+0.27%) |
Nov 22, 2013 | 19.94 | 20.01 | 19.74 | 19.82 | 81,716 | -0.13(-0.65%) |
Nov 21, 2013 | 19.46 | 20.04 | 19.46 | 19.95 | 225,365 | +0.48(+2.47%) |
Nov 20, 2013 | 19.11 | 19.83 | 19.11 | 19.47 | 241,462 | +0.36(+1.88%) |
Nov 19, 2013 | 19.48 | 19.74 | 19.05 | 19.11 | 252,945 | -0.40(-2.04%) |
Nov 18, 2013 | 19.49 | 20.04 | 19.36 | 19.51 | 306,000 | +0.02(+0.12%) |
Nov 15, 2013 | 19.43 | 19.57 | 19.07 | 19.48 | 277,952 | +0.02(+0.08%) |
Nov 14, 2013 | 19.60 | 19.80 | 19.39 | 19.47 | 353,322 | -0.11(-0.55%) |
Nov 13, 2013 | 18.99 | 19.60 | 18.94 | 19.57 | 238,299 | +0.51(+2.69%) |
Nov 12, 2013 | 18.40 | 19.09 | 18.21 | 19.06 | 409,764 | +0.67(+3.61%) |
Nov 11, 2013 | 17.96 | 18.51 | 17.69 | 18.40 | 516,362 | +0.15(+0.80%) |
Nov 08, 2013 | 18.07 | 18.37 | 18.00 | 18.25 | 679,301 | +0.18(+1.02%) |
Nov 07, 2013 | 18.34 | 18.36 | 18.03 | 18.07 | 477,917 | -0.31(-1.70%) |
Nov 06, 2013 | 17.92 | 18.79 | 17.59 | 18.38 | 912,428 | -0.37(-1.96%) |
Nov 05, 2013 | 18.14 | 18.84 | 17.91 | 18.75 | 447,563 | +0.47(+2.55%) |
Nov 04, 2013 | 18.11 | 18.47 | 17.96 | 18.28 | 274,913 | +0.24(+1.36%) |
Nov 01, 2013 | 17.86 | 18.14 | 17.59 | 18.04 | 314,849 | +0.22(+1.24%) |
Oct 31, 2013 | 18.79 | 18.84 | 17.77 | 17.82 | 434,881 | -1.05(-5.55%) |
Oct 30, 2013 | 19.01 | 19.11 | 18.85 | 18.86 | 145,908 | -0.13(-0.68%) |
Oct 29, 2013 | 19.54 | 19.74 | 18.98 | 18.99 | 326,152 | -0.44(-2.24%) |
Oct 28, 2013 | 19.81 | 19.85 | 19.31 | 19.43 | 153,418 | -0.43(-2.16%) |
Oct 25, 2013 | 20.14 | 20.19 | 19.57 | 19.86 | 169,009 | -0.11(-0.54%) |
Oct 24, 2013 | 19.74 | 20.04 | 19.44 | 19.96 | 169,497 | +0.26(+1.32%) |
Oct 23, 2013 | 19.83 | 19.89 | 19.11 | 19.70 | 277,796 | -0.22(-1.11%) |
Oct 22, 2013 | 20.35 | 20.38 | 19.91 | 19.93 | 99,739 | -0.29(-1.44%) |
Oct 21, 2013 | 20.02 | 20.23 | 19.92 | 20.22 | 126,552 | +0.28(+1.38%) |
Oct 18, 2013 | 19.99 | 19.99 | 19.62 | 19.94 | 134,705 | +0.07(+0.35%) |
Oct 17, 2013 | 19.93 | 19.98 | 19.76 | 19.87 | 168,753 | -0.08(-0.42%) |
Oct 16, 2013 | 20.04 | 20.19 | 19.94 | 19.96 | 155,298 | +0.06(+0.31%) |
Oct 15, 2013 | 19.95 | 20.02 | 19.66 | 19.89 | 187,249 | -0.10(-0.50%) |
Oct 14, 2013 | 19.80 | 20.16 | 19.75 | 19.99 | 212,845 | +0.13(+0.65%) |
Oct 11, 2013 | 19.57 | 19.93 | 19.54 | 19.86 | 245,731 | +0.22(+1.13%) |
Oct 10, 2013 | 19.26 | 19.70 | 19.26 | 19.64 | 217,818 | +0.57(+3.01%) |
Oct 09, 2013 | 18.93 | 19.54 | 18.93 | 19.07 | 252,045 | +0.26(+1.38%) |
Oct 08, 2013 | 19.16 | 19.38 | 18.67 | 18.81 | 452,196 | -0.30(-1.56%) |
Oct 07, 2013 | 19.47 | 19.80 | 19.02 | 19.11 | 305,279 | -0.44(-2.23%) |
Oct 04, 2013 | 19.57 | 19.60 | 19.38 | 19.54 | 203,427 | -0.06(-0.31%) |
Oct 03, 2013 | 20.22 | 20.23 | 19.54 | 19.60 | 207,406 | -0.57(-2.84%) |
Oct 02, 2013 | 20.70 | 20.78 | 19.93 | 20.18 | 363,506 | -0.62(-2.98%) |
Oct 01, 2013 | 20.60 | 20.88 | 20.35 | 20.80 | 361,625 | +0.24(+1.19%) |
Sep 30, 2013 | 21.13 | 21.55 | 20.55 | 20.55 | 705,094 | -0.73(-3.45%) |
Sep 27, 2013 | 21.12 | 21.93 | 21.03 | 21.29 | 178,990 | +0.10(+0.47%) |
Sep 26, 2013 | 21.16 | 21.34 | 20.82 | 21.19 | 138,620 | +0.03(+0.14%) |
Sep 25, 2013 | 20.76 | 21.36 | 20.70 | 21.16 | 178,813 | +0.46(+2.22%) |
Sep 24, 2013 | 20.64 | 21.01 | 20.56 | 20.70 | 175,791 | +0.02(+0.11%) |
Sep 23, 2013 | 20.42 | 20.82 | 20.27 | 20.67 | 215,296 | +0.18(+0.86%) |
Sep 20, 2013 | 20.02 | 20.63 | 19.88 | 20.50 | 329,484 | +0.57(+2.84%) |
Sep 19, 2013 | 20.62 | 20.62 | 19.87 | 19.93 | 138,616 | -0.69(-3.34%) |
Sep 18, 2013 | 20.43 | 20.67 | 20.12 | 20.62 | 132,581 | +0.24(+1.20%) |
Sep 17, 2013 | 19.89 | 20.46 | 19.89 | 20.38 | 116,787 | +0.44(+2.22%) |
Sep 16, 2013 | 20.28 | 20.35 | 19.90 | 19.93 | 118,797 | -0.27(-1.32%) |
Sep 13, 2013 | 19.99 | 20.37 | 19.82 | 20.20 | 128,457 | +0.27(+1.34%) |
Sep 12, 2013 | 19.73 | 20.04 | 19.64 | 19.93 | 118,523 | +0.24(+1.20%) |
Sep 11, 2013 | 19.83 | 20.10 | 19.62 | 19.70 | 190,836 | -0.14(-0.69%) |
Sep 10, 2013 | 20.08 | 20.30 | 19.80 | 19.83 | 142,179 | -0.16(-0.80%) |
Sep 09, 2013 | 19.59 | 20.01 | 19.57 | 19.99 | 129,817 | +0.50(+2.55%) |
Sep 06, 2013 | 20.06 | 20.24 | 19.47 | 19.50 | 141,685 | -0.20(-1.01%) |
Sep 05, 2013 | 19.75 | 19.95 | 19.61 | 19.70 | 106,503 | +0.00(+0.00%) |
Sep 04, 2013 | 19.30 | 19.87 | 19.30 | 19.70 | 112,803 | +0.44(+2.26%) |
Sep 03, 2013 | 19.24 | 19.49 | 19.06 | 19.26 | 96,196 | +0.26(+1.37%) |
Aug 30, 2013 | 19.29 | 19.29 | 18.91 | 19.00 | 148,673 | -0.30(-1.54%) |
Aug 29, 2013 | 19.26 | 19.57 | 19.23 | 19.30 | 82,203 | -0.02(-0.12%) |
Aug 28, 2013 | 18.92 | 19.37 | 18.92 | 19.32 | 130,614 | +0.33(+1.73%) |
Aug 27, 2013 | 19.01 | 19.29 | 18.64 | 18.99 | 169,228 | -0.22(-1.15%) |
Aug 26, 2013 | 19.53 | 19.53 | 19.18 | 19.21 | 108,104 | -0.25(-1.30%) |
Aug 23, 2013 | 19.82 | 20.05 | 19.33 | 19.47 | 157,939 | -0.34(-1.74%) |
Aug 22, 2013 | 19.20 | 19.85 | 19.18 | 19.81 | 116,734 | +0.67(+3.51%) |
Aug 21, 2013 | 19.34 | 19.44 | 19.12 | 19.14 | 132,277 | -0.28(-1.42%) |
Aug 20, 2013 | 19.52 | 19.65 | 19.29 | 19.41 | 195,664 | -0.14(-0.70%) |
Aug 19, 2013 | 19.66 | 19.72 | 19.51 | 19.55 | 93,740 | -0.18(-0.89%) |
Aug 16, 2013 | 19.66 | 19.83 | 19.65 | 19.73 | 91,982 | -0.02(-0.08%) |
Aug 15, 2013 | 19.73 | 19.96 | 19.55 | 19.74 | 190,584 | -0.18(-0.92%) |
Aug 14, 2013 | 19.63 | 20.01 | 19.50 | 19.93 | 365,496 | +0.22(+1.13%) |
Aug 13, 2013 | 19.93 | 19.95 | 19.52 | 19.70 | 180,155 | -0.14(-0.69%) |
Aug 12, 2013 | 20.10 | 20.20 | 19.63 | 19.84 | 254,603 | -0.36(-1.78%) |
Aug 09, 2013 | 20.31 | 20.58 | 20.14 | 20.20 | 114,656 | -0.08(-0.41%) |
Aug 08, 2013 | 20.31 | 20.39 | 19.96 | 20.28 | 241,743 | +0.05(+0.23%) |
Aug 07, 2013 | 20.78 | 20.78 | 19.37 | 20.24 | 575,891 | -0.77(-3.67%) |
Aug 06, 2013 | 21.16 | 21.16 | 20.46 | 21.01 | 243,944 | -0.14(-0.65%) |
Aug 05, 2013 | 20.50 | 21.36 | 20.50 | 21.15 | 186,449 | +0.61(+2.98%) |
Aug 02, 2013 | 20.71 | 21.11 | 20.32 | 20.54 | 211,707 | -0.31(-1.47%) |