Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.40 | 31.34 | 31.34 | 31.34 | 2,900 | -0.06(-0.20%) |
Aug 28, 2014 | 31.28 | 31.49 | 31.28 | 31.40 | 5,401 | -0.01(-0.03%) |
Aug 27, 2014 | 31.22 | 31.49 | 31.22 | 31.41 | 2,797 | +0.06(+0.19%) |
Aug 26, 2014 | 31.49 | 31.49 | 31.35 | 31.35 | 2,158 | -0.09(-0.29%) |
Aug 25, 2014 | 31.98 | 31.98 | 31.21 | 31.44 | 5,185 | +0.07(+0.22%) |
Aug 22, 2014 | 31.49 | 31.49 | 31.16 | 31.37 | 6,326 | +0.25(+0.80%) |
Aug 21, 2014 | 31.16 | 31.21 | 31.12 | 31.12 | 6,656 | -0.08(-0.26%) |
Aug 20, 2014 | 31.14 | 31.50 | 30.91 | 31.20 | 14,103 | +0.41(+1.33%) |
Aug 19, 2014 | 30.50 | 30.79 | 30.50 | 30.79 | 2,241 | +0.29(+0.95%) |
Aug 18, 2014 | 30.25 | 30.64 | 30.25 | 30.50 | 5,137 | +0.55(+1.84%) |
Aug 15, 2014 | 29.85 | 30.30 | 29.82 | 29.95 | 6,884 | -0.35(-1.16%) |
Aug 14, 2014 | 30.40 | 30.44 | 30.20 | 30.30 | 2,820 | +0.28(+0.93%) |
Aug 13, 2014 | 30.74 | 30.74 | 29.81 | 30.02 | 12,376 | -0.25(-0.83%) |
Aug 12, 2014 | 30.45 | 30.55 | 30.20 | 30.27 | 9,525 | +0.07(+0.23%) |
Aug 11, 2014 | 31.23 | 31.94 | 30.07 | 30.20 | 6,866 | +0.09(+0.30%) |
Aug 08, 2014 | 30.06 | 30.45 | 30.06 | 30.11 | 5,653 | -0.25(-0.82%) |
Aug 07, 2014 | 31.10 | 31.10 | 30.10 | 30.36 | 20,517 | -0.48(-1.56%) |
Aug 06, 2014 | 30.84 | 30.85 | 30.51 | 30.84 | 3,731 | -0.38(-1.22%) |
Aug 05, 2014 | 30.82 | 31.22 | 30.75 | 31.22 | 10,449 | +0.21(+0.68%) |
Aug 04, 2014 | 30.61 | 31.69 | 30.61 | 31.01 | 13,866 | +0.08(+0.26%) |
Aug 01, 2014 | 31.10 | 31.10 | 30.50 | 30.93 | 5,254 | -1.13(-3.52%) |
Jul 31, 2014 | 30.94 | 32.06 | 30.17 | 32.06 | 1,661 | +1.02(+3.29%) |
Jul 30, 2014 | 30.60 | 31.11 | 30.60 | 31.04 | 8,615 | +0.16(+0.52%) |
Jul 29, 2014 | 30.91 | 31.10 | 30.88 | 30.88 | 2,167 | -0.08(-0.26%) |
Jul 28, 2014 | 30.89 | 31.03 | 30.89 | 30.96 | 3,044 | -0.47(-1.50%) |
Jul 25, 2014 | 31.30 | 31.44 | 31.10 | 31.43 | 1,129 | -0.02(-0.08%) |
Jul 24, 2014 | 31.39 | 31.50 | 31.38 | 31.45 | 5,726 | -0.01(-0.02%) |
Jul 23, 2014 | 31.80 | 31.80 | 31.28 | 31.46 | 13,699 | -0.25(-0.79%) |
Jul 22, 2014 | 31.95 | 31.95 | 31.53 | 31.71 | 13,228 | +0.36(+1.15%) |
Jul 21, 2014 | 32.36 | 32.36 | 31.31 | 31.35 | 5,348 | +0.10(+0.32%) |
Jul 18, 2014 | 31.25 | 31.25 | 31.25 | 31.25 | 1,119 | +0.95(+3.13%) |
Jul 17, 2014 | 32.48 | 32.49 | 30.30 | 30.30 | 77,663 | -0.90(-2.88%) |
Jul 16, 2014 | 32.12 | 32.12 | 31.00 | 31.20 | 52,247 | +0.52(+1.70%) |
Jul 15, 2014 | 30.36 | 30.70 | 30.36 | 30.68 | 4,539 | +0.34(+1.12%) |
Jul 14, 2014 | 30.06 | 30.39 | 30.06 | 30.34 | 11,189 | +0.04(+0.13%) |
Jul 11, 2014 | 31.00 | 31.00 | 30.15 | 30.30 | 13,771 | -1.08(-3.44%) |
Jul 10, 2014 | 30.59 | 31.71 | 30.59 | 31.38 | 6,369 | -0.35(-1.10%) |
Jul 09, 2014 | 33.10 | 33.30 | 31.12 | 31.73 | 13,981 | -1.57(-4.71%) |
Jul 08, 2014 | 32.42 | 33.30 | 31.35 | 33.30 | 28,572 | +0.12(+0.36%) |
Jul 07, 2014 | 32.24 | 33.30 | 32.24 | 33.18 | 12,243 | +0.18(+0.55%) |
Jul 03, 2014 | 32.38 | 33.00 | 33.00 | 33.00 | 11,500 | -0.25(-0.75%) |
Jul 02, 2014 | 32.69 | 33.39 | 32.69 | 33.25 | 22,509 | +0.68(+2.08%) |
Jul 01, 2014 | 32.00 | 32.62 | 31.76 | 32.57 | 17,896 | +0.62(+1.94%) |
Jun 30, 2014 | 31.64 | 32.09 | 31.46 | 31.95 | 9,550 | +0.37(+1.17%) |
Jun 27, 2014 | 31.18 | 31.59 | 31.18 | 31.58 | 952 | +0.74(+2.39%) |
Jun 26, 2014 | 32.00 | 32.00 | 30.84 | 30.84 | 10,936 | -0.95(-2.98%) |
Jun 25, 2014 | 31.01 | 31.98 | 30.48 | 31.79 | 9,496 | +0.24(+0.76%) |
Jun 24, 2014 | 31.00 | 31.99 | 31.00 | 31.55 | 9,334 | +0.53(+1.71%) |
Jun 23, 2014 | 30.60 | 31.49 | 30.05 | 31.02 | 13,405 | +0.47(+1.54%) |
Jun 20, 2014 | 31.10 | 31.19 | 30.05 | 30.55 | 7,189 | +0.02(+0.06%) |
Jun 19, 2014 | 31.40 | 31.40 | 30.50 | 30.53 | 1,310 | +0.21(+0.70%) |
Jun 18, 2014 | 29.00 | 30.62 | 29.00 | 30.32 | 5,856 | -0.68(-2.19%) |
Jun 17, 2014 | 30.60 | 31.08 | 30.59 | 31.00 | 7,521 | +0.44(+1.44%) |
Jun 16, 2014 | 30.04 | 31.12 | 30.04 | 30.56 | 3,916 | -0.28(-0.91%) |
Jun 13, 2014 | 31.22 | 31.22 | 30.11 | 30.84 | 10,107 | -1.02(-3.20%) |
Jun 12, 2014 | 32.59 | 32.59 | 31.62 | 31.86 | 3,657 | -0.23(-0.72%) |
Jun 11, 2014 | 32.23 | 32.26 | 31.57 | 32.09 | 5,082 | -0.16(-0.50%) |
Jun 10, 2014 | 33.02 | 33.02 | 32.05 | 32.25 | 9,362 | +0.23(+0.72%) |
Jun 06, 2014 | 32.58 | 32.58 | 31.50 | 32.02 | 16,786 | +0.59(+1.88%) |
Jun 05, 2014 | 30.55 | 31.43 | 30.55 | 31.43 | 9,194 | +0.56(+1.81%) |
Jun 04, 2014 | 30.50 | 31.32 | 30.50 | 30.87 | 7,780 | +0.42(+1.38%) |
Jun 03, 2014 | 29.36 | 30.50 | 29.36 | 30.45 | 7,433 | +1.06(+3.61%) |
Jun 02, 2014 | 29.95 | 30.10 | 28.66 | 29.39 | 14,910 | -0.08(-0.27%) |
May 30, 2014 | 29.43 | 29.50 | 28.59 | 29.47 | 5,647 | +0.10(+0.34%) |
May 29, 2014 | 28.93 | 29.37 | 27.74 | 29.37 | 3,981 | +0.03(+0.10%) |
May 28, 2014 | 29.07 | 29.49 | 28.20 | 29.34 | 18,689 | -0.27(-0.91%) |
May 27, 2014 | 30.95 | 30.95 | 29.00 | 29.61 | 27,842 | -1.14(-3.71%) |
May 23, 2014 | 30.90 | 30.75 | 30.75 | 30.75 | 30,700 | +0.52(+1.72%) |
May 22, 2014 | 29.95 | 30.29 | 29.88 | 30.23 | 23,230 | +1.11(+3.83%) |
May 21, 2014 | 29.39 | 29.39 | 29.10 | 29.12 | 11,813 | +0.43(+1.48%) |
May 20, 2014 | 28.50 | 28.81 | 28.34 | 28.69 | 14,378 | +1.00(+3.61%) |
May 19, 2014 | 27.88 | 28.44 | 27.46 | 27.69 | 18,823 | +0.40(+1.47%) |
May 16, 2014 | 27.18 | 27.30 | 27.00 | 27.29 | 2,700 | +1.27(+4.88%) |
May 15, 2014 | 26.32 | 26.32 | 26.02 | 26.02 | 3,580 | -0.33(-1.25%) |
May 14, 2014 | 26.18 | 26.35 | 26.12 | 26.35 | 1,672 | +0.77(+3.01%) |
May 13, 2014 | 26.26 | 26.26 | 25.58 | 25.58 | 604 | -0.39(-1.50%) |
May 12, 2014 | 26.00 | 26.55 | 25.62 | 25.97 | 18,386 | +0.52(+2.04%) |
May 09, 2014 | 25.32 | 25.46 | 25.14 | 25.45 | 11,883 | +0.40(+1.60%) |
May 08, 2014 | 25.05 | 25.05 | 25.02 | 25.05 | 2,789 | +0.06(+0.24%) |
May 07, 2014 | 24.91 | 24.99 | 24.45 | 24.99 | 4,338 | +0.16(+0.64%) |
May 06, 2014 | 25.00 | 25.00 | 24.83 | 24.83 | 901 | +0.22(+0.89%) |
May 05, 2014 | 25.41 | 25.41 | 24.60 | 24.61 | 989 | -0.19(-0.77%) |
May 02, 2014 | 25.06 | 25.06 | 24.80 | 24.80 | 1,613 | +0.08(+0.32%) |
May 01, 2014 | 24.85 | 24.93 | 24.60 | 24.72 | 14,630 | +0.19(+0.77%) |
Apr 30, 2014 | 24.77 | 24.77 | 24.51 | 24.53 | 9,310 | -0.72(-2.85%) |
Apr 29, 2014 | 24.72 | 25.25 | 24.72 | 25.25 | 1,554 | +0.71(+2.89%) |
Apr 28, 2014 | 24.60 | 24.60 | 24.50 | 24.54 | 1,227 | +0.61(+2.55%) |
Apr 25, 2014 | 23.93 | 23.93 | 23.93 | 23.93 | 18 | +0.00(+0.00%) |
Apr 24, 2014 | 23.93 | 23.93 | 23.93 | 23.93 | 124 | +0.00(+0.00%) |
Apr 23, 2014 | 24.90 | 24.90 | 23.87 | 23.93 | 5,946 | -0.84(-3.39%) |
Apr 22, 2014 | 24.67 | 24.87 | 24.41 | 24.77 | 5,434 | -0.07(-0.28%) |
Apr 21, 2014 | 24.80 | 24.84 | 24.80 | 24.84 | 446 | +0.70(+2.90%) |
Apr 17, 2014 | 24.10 | 24.14 | 24.14 | 24.14 | 6,700 | -0.18(-0.74%) |
Apr 16, 2014 | 24.32 | 24.32 | 24.32 | 24.32 | 338 | -0.05(-0.21%) |
Apr 15, 2014 | 24.18 | 24.37 | 23.95 | 24.37 | 1,650 | -0.08(-0.33%) |
Apr 14, 2014 | 24.57 | 24.59 | 24.45 | 24.45 | 1,827 | +0.04(+0.16%) |
Apr 11, 2014 | 24.41 | 24.41 | 24.41 | 24.41 | 90 | +0.00(+0.00%) |
Apr 10, 2014 | 24.32 | 24.41 | 24.32 | 24.41 | 7,876 | +0.10(+0.41%) |
Apr 09, 2014 | 24.48 | 24.59 | 24.29 | 24.31 | 2,634 | -0.30(-1.22%) |
Apr 08, 2014 | 24.55 | 24.61 | 24.35 | 24.61 | 4,617 | +0.43(+1.78%) |
Apr 07, 2014 | 24.46 | 24.46 | 23.75 | 24.18 | 6,000 | -0.32(-1.31%) |
Apr 04, 2014 | 24.40 | 24.62 | 23.82 | 24.50 | 8,758 | +0.51(+2.13%) |
Apr 03, 2014 | 24.17 | 24.17 | 23.75 | 23.99 | 3,352 | -0.16(-0.66%) |
Apr 02, 2014 | 24.11 | 24.50 | 24.11 | 24.15 | 8,200 | +0.26(+1.09%) |
Apr 01, 2014 | 23.90 | 23.90 | 23.89 | 23.89 | 2,500 | +0.10(+0.42%) |
Mar 31, 2014 | 24.12 | 24.12 | 23.79 | 23.79 | 5,186 | +0.29(+1.23%) |
Mar 28, 2014 | 23.00 | 23.82 | 23.00 | 23.50 | 3,822 | +0.50(+2.17%) |
Mar 27, 2014 | 22.75 | 23.00 | 22.74 | 23.00 | 8,558 | +0.27(+1.19%) |
Mar 26, 2014 | 22.73 | 22.74 | 22.65 | 22.73 | 1,608 | +0.26(+1.15%) |
Mar 25, 2014 | 22.72 | 22.75 | 22.47 | 22.47 | 940 | -0.12(-0.52%) |
Mar 24, 2014 | 22.59 | 22.59 | 22.59 | 22.59 | 272 | +0.29(+1.30%) |
Mar 21, 2014 | 22.06 | 22.49 | 22.06 | 22.30 | 4,546 | +0.30(+1.36%) |
Mar 19, 2014 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.20(+0.92%) |
Mar 18, 2014 | 22.00 | 22.21 | 21.80 | 21.80 | 3,156 | +0.25(+1.16%) |
Mar 17, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 2 | +0.00(+0.00%) |
Mar 14, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.00(+0.00%) |
Mar 13, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 253 | -0.20(-0.92%) |
Mar 12, 2014 | 21.90 | 21.90 | 21.73 | 21.75 | 1,100 | +0.24(+1.10%) |
Mar 11, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 14 | +0.00(+0.00%) |
Mar 10, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 104 | -0.07(-0.32%) |
Mar 07, 2014 | 22.65 | 22.65 | 21.43 | 21.58 | 3,803 | -0.72(-3.22%) |
Mar 06, 2014 | 21.79 | 22.46 | 21.79 | 22.30 | 3,225 | +0.69(+3.19%) |
Mar 05, 2014 | 21.61 | 21.61 | 21.55 | 21.61 | 1,616 | +0.07(+0.32%) |
Mar 04, 2014 | 21.54 | 21.54 | 21.54 | 21.54 | 120 | +1.10(+5.38%) |
Mar 03, 2014 | 20.72 | 20.72 | 20.44 | 20.44 | 1,410 | -0.46(-2.20%) |
Feb 28, 2014 | 20.90 | 20.90 | 20.90 | 20.90 | 1,079 | +0.18(+0.87%) |
Feb 26, 2014 | 20.70 | 20.72 | 20.72 | 20.72 | 1,000 | -0.21(-1.00%) |
Feb 25, 2014 | 20.74 | 20.93 | 20.74 | 20.93 | 600 | +0.08(+0.39%) |
Feb 24, 2014 | 20.54 | 20.85 | 20.54 | 20.85 | 2,272 | +0.84(+4.21%) |
Feb 21, 2014 | 20.00 | 20.00 | 20.00 | 20.00 | 342 | -0.06(-0.28%) |
Feb 20, 2014 | 20.06 | 20.06 | 20.06 | 20.06 | 126 | +0.00(+0.00%) |
Feb 19, 2014 | 20.60 | 20.60 | 20.06 | 20.06 | 698 | -0.23(-1.12%) |
Feb 18, 2014 | 20.29 | 20.29 | 20.29 | 20.29 | 63 | +0.00(+0.00%) |
Feb 14, 2014 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 20.29 | 20.29 | 20.29 | 20.29 | 183 | +0.29(+1.45%) |
Feb 12, 2014 | 20.80 | 20.80 | 19.89 | 20.00 | 8,111 | +0.09(+0.48%) |
Feb 11, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 85 | +0.00(+0.00%) |
Feb 10, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 26 | +0.00(+0.00%) |
Feb 07, 2014 | 20.20 | 20.31 | 19.90 | 19.91 | 1,208 | +0.15(+0.76%) |
Feb 06, 2014 | 19.80 | 20.41 | 19.75 | 19.75 | 3,032 | -0.02(-0.08%) |
Feb 05, 2014 | 19.46 | 19.89 | 19.46 | 19.77 | 6,743 | +0.22(+1.13%) |
Feb 04, 2014 | 19.67 | 19.79 | 19.55 | 19.55 | 6,500 | +0.15(+0.77%) |
Feb 03, 2014 | 19.62 | 19.62 | 18.83 | 19.40 | 11,656 | -0.35(-1.77%) |
Jan 31, 2014 | 19.53 | 20.10 | 19.53 | 19.75 | 2,273 | +0.16(+0.82%) |
Jan 30, 2014 | 19.63 | 19.63 | 19.50 | 19.59 | 851 | -0.04(-0.20%) |
Jan 29, 2014 | 19.93 | 19.93 | 19.60 | 19.63 | 1,611 | -0.17(-0.86%) |
Jan 28, 2014 | 19.82 | 19.82 | 19.80 | 19.80 | 1,009 | -0.11(-0.55%) |
Jan 27, 2014 | 19.80 | 19.91 | 19.50 | 19.91 | 2,314 | -0.45(-2.21%) |
Jan 24, 2014 | 20.95 | 20.95 | 20.05 | 20.36 | 6,397 | -1.04(-4.86%) |
Jan 23, 2014 | 21.40 | 21.40 | 21.14 | 21.40 | 1,330 | -0.37(-1.70%) |
Jan 22, 2014 | 21.79 | 21.79 | 21.16 | 21.77 | 653 | +0.19(+0.88%) |
Jan 21, 2014 | 21.20 | 21.79 | 21.20 | 21.58 | 1,631 | +0.34(+1.60%) |
Jan 17, 2014 | 21.28 | 21.24 | 21.24 | 21.24 | 1,900 | +0.05(+0.24%) |
Jan 16, 2014 | 21.20 | 21.20 | 21.19 | 21.19 | 415 | -0.06(-0.31%) |
Jan 15, 2014 | 21.31 | 21.79 | 21.25 | 21.25 | 3,078 | +0.06(+0.31%) |
Jan 14, 2014 | 21.19 | 21.19 | 21.19 | 21.19 | 263 | +0.00(+0.00%) |
Jan 13, 2014 | 22.34 | 22.34 | 21.19 | 21.19 | 1,972 | -0.84(-3.81%) |
Jan 10, 2014 | 21.95 | 22.03 | 21.55 | 22.03 | 3,076 | +0.48(+2.23%) |
Jan 09, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 4 | +0.00(+0.00%) |
Jan 08, 2014 | 21.46 | 21.55 | 21.46 | 21.55 | 2,421 | +0.29(+1.36%) |
Jan 07, 2014 | 21.54 | 21.54 | 21.26 | 21.26 | 2,705 | -0.54(-2.48%) |
Jan 06, 2014 | 20.91 | 21.80 | 20.91 | 21.80 | 438 | +0.54(+2.54%) |
Jan 03, 2014 | 21.53 | 21.53 | 21.12 | 21.26 | 1,455 | -0.11(-0.51%) |
Jan 02, 2014 | 22.11 | 22.16 | 21.15 | 21.37 | 1,846 | -0.79(-3.56%) |
Dec 31, 2013 | 22.13 | 22.16 | 22.16 | 22.16 | 4,400 | +0.12(+0.54%) |
Dec 30, 2013 | 22.04 | 22.04 | 22.04 | 22.04 | 55 | +0.00(+0.00%) |
Dec 27, 2013 | 22.14 | 22.14 | 22.04 | 22.04 | 2,489 | +0.24(+1.10%) |
Dec 26, 2013 | 21.47 | 21.80 | 21.42 | 21.80 | 810 | -0.14(-0.64%) |
Dec 24, 2013 | 21.88 | 21.94 | 21.88 | 21.94 | 742 | +0.44(+2.05%) |
Dec 23, 2013 | 21.49 | 21.50 | 21.45 | 21.50 | 1,749 | +0.25(+1.18%) |
Dec 20, 2013 | 20.65 | 21.38 | 20.65 | 21.25 | 2,356 | +0.95(+4.68%) |
Dec 19, 2013 | 20.50 | 20.50 | 20.30 | 20.30 | 765 | -0.46(-2.22%) |
Dec 18, 2013 | 20.75 | 20.76 | 20.72 | 20.76 | 820 | +0.16(+0.78%) |
Dec 17, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 273 | -0.41(-1.95%) |
Dec 16, 2013 | 20.63 | 21.01 | 20.60 | 21.01 | 1,187 | +0.37(+1.79%) |
Dec 13, 2013 | 20.64 | 20.68 | 20.04 | 20.64 | 807 | -0.29(-1.39%) |
Dec 12, 2013 | 21.00 | 21.00 | 20.53 | 20.93 | 12,968 | -0.35(-1.64%) |
Dec 11, 2013 | 21.28 | 21.28 | 21.28 | 21.28 | 203 | +0.23(+1.09%) |
Dec 10, 2013 | 21.08 | 21.08 | 21.05 | 21.05 | 1,100 | +0.27(+1.30%) |
Dec 09, 2013 | 21.21 | 21.70 | 20.78 | 20.78 | 3,800 | -0.46(-2.17%) |
Dec 06, 2013 | 20.75 | 21.24 | 20.75 | 21.24 | 2,800 | -0.06(-0.28%) |
Dec 04, 2013 | 21.30 | 21.30 | 21.30 | 21.30 | 100 | +0.67(+3.25%) |
Dec 03, 2013 | 21.00 | 21.03 | 20.63 | 20.63 | 3,950 | -1.14(-5.24%) |
Dec 02, 2013 | 21.98 | 22.26 | 21.50 | 21.77 | 8,356 | +0.74(+3.52%) |
Nov 29, 2013 | 21.02 | 21.15 | 20.05 | 21.03 | 5,236 | +0.98(+4.89%) |
Nov 27, 2013 | 19.82 | 20.84 | 19.82 | 20.05 | 1,384 | -0.47(-2.29%) |
Nov 26, 2013 | 20.39 | 20.52 | 20.17 | 20.52 | 2,698 | +0.91(+4.67%) |
Nov 25, 2013 | 19.81 | 20.49 | 19.60 | 19.61 | 701 | -0.50(-2.46%) |
Nov 22, 2013 | 19.70 | 20.33 | 19.70 | 20.10 | 5,045 | +0.26(+1.31%) |
Nov 21, 2013 | 19.99 | 20.10 | 19.71 | 19.84 | 5,295 | -0.20(-1.00%) |
Nov 20, 2013 | 20.51 | 20.51 | 19.71 | 20.04 | 2,442 | -0.47(-2.29%) |
Nov 19, 2013 | 19.57 | 20.51 | 19.57 | 20.51 | 3,750 | +0.34(+1.69%) |
Nov 18, 2013 | 20.16 | 20.30 | 20.16 | 20.17 | 5,552 | +0.17(+0.85%) |
Nov 15, 2013 | 19.30 | 20.00 | 19.30 | 20.00 | 6,400 | +0.70(+3.63%) |
Nov 14, 2013 | 19.30 | 19.30 | 19.30 | 19.30 | 1,000 | +0.28(+1.47%) |
Nov 12, 2013 | 19.02 | 19.02 | 19.02 | 19.02 | 1,000 | -0.30(-1.55%) |
Nov 11, 2013 | 19.47 | 19.47 | 19.32 | 19.32 | 489 | -0.35(-1.78%) |
Nov 08, 2013 | 19.54 | 19.67 | 19.52 | 19.67 | 2,528 | +0.03(+0.15%) |
Nov 07, 2013 | 20.01 | 20.01 | 19.64 | 19.64 | 2,200 | -0.40(-2.00%) |
Nov 06, 2013 | 20.46 | 20.46 | 20.00 | 20.04 | 1,409 | +0.06(+0.30%) |
Nov 05, 2013 | 19.98 | 19.98 | 19.98 | 19.98 | 832 | +0.04(+0.20%) |
Nov 04, 2013 | 19.98 | 19.98 | 19.93 | 19.94 | 2,961 | +0.08(+0.40%) |
Nov 01, 2013 | 19.78 | 19.99 | 19.71 | 19.86 | 1,422 | +0.43(+2.21%) |
Oct 29, 2013 | 19.40 | 19.43 | 19.43 | 19.43 | 800 | +0.33(+1.73%) |
Oct 28, 2013 | 19.08 | 19.10 | 19.08 | 19.10 | 474 | -0.15(-0.78%) |
Oct 25, 2013 | 19.25 | 19.25 | 19.25 | 19.25 | 416 | +0.03(+0.16%) |
Oct 24, 2013 | 19.84 | 19.84 | 19.22 | 19.22 | 1,066 | -0.03(-0.16%) |
Oct 23, 2013 | 19.13 | 19.25 | 19.13 | 19.25 | 8,080 | -0.19(-0.98%) |
Oct 22, 2013 | 19.30 | 19.44 | 19.28 | 19.44 | 2,900 | +0.33(+1.73%) |
Oct 21, 2013 | 19.09 | 19.11 | 19.09 | 19.11 | 2,500 | -0.03(-0.16%) |
Oct 18, 2013 | 19.13 | 19.15 | 18.82 | 19.14 | 2,336 | +0.32(+1.69%) |
Oct 17, 2013 | 18.95 | 19.10 | 18.82 | 18.82 | 3,686 | -0.13(-0.67%) |
Oct 16, 2013 | 18.94 | 18.95 | 18.94 | 18.95 | 7,898 | +0.20(+1.07%) |
Oct 15, 2013 | 18.80 | 18.82 | 18.75 | 18.75 | 1,553 | -0.63(-3.25%) |
Oct 14, 2013 | 18.81 | 19.38 | 18.81 | 19.38 | 4,640 | +0.62(+3.30%) |
Oct 11, 2013 | 18.77 | 18.77 | 18.76 | 18.76 | 300 | -0.53(-2.75%) |
Oct 10, 2013 | 18.96 | 19.29 | 18.96 | 19.29 | 1,650 | +0.58(+3.11%) |
Oct 09, 2013 | 18.71 | 18.71 | 18.71 | 18.71 | 3,250 | +0.53(+2.90%) |
Oct 03, 2013 | 18.27 | 18.18 | 18.18 | 18.18 | 1,300 | +0.51(+2.89%) |
Oct 02, 2013 | 17.78 | 17.78 | 17.64 | 17.67 | 1,315 | -0.09(-0.51%) |
Oct 01, 2013 | 17.70 | 17.76 | 17.69 | 17.76 | 1,284 | +0.36(+2.07%) |
Sep 27, 2013 | 17.52 | 17.52 | 17.29 | 17.40 | 1,961 | -0.42(-2.34%) |
Sep 26, 2013 | 17.81 | 17.82 | 17.81 | 17.82 | 390 | +0.13(+0.74%) |
Sep 25, 2013 | 17.65 | 17.69 | 17.65 | 17.69 | 981 | +0.15(+0.84%) |
Sep 24, 2013 | 17.55 | 17.56 | 17.54 | 17.54 | 663 | -0.28(-1.57%) |
Sep 23, 2013 | 17.62 | 17.82 | 17.62 | 17.82 | 270 | +0.07(+0.39%) |
Sep 20, 2013 | 18.33 | 18.33 | 17.60 | 17.75 | 1,220 | -0.40(-2.20%) |
Sep 19, 2013 | 18.02 | 18.15 | 17.77 | 18.15 | 2,602 | +0.36(+2.02%) |
Sep 18, 2013 | 17.21 | 17.79 | 17.21 | 17.79 | 8,177 | +0.42(+2.42%) |
Sep 17, 2013 | 17.22 | 17.37 | 17.09 | 17.37 | 2,540 | -0.46(-2.58%) |
Sep 16, 2013 | 17.14 | 17.83 | 17.14 | 17.83 | 3,108 | +0.69(+4.03%) |
Sep 13, 2013 | 17.14 | 17.14 | 17.14 | 17.14 | 300 | -0.09(-0.52%) |
Sep 12, 2013 | 17.18 | 17.23 | 17.18 | 17.23 | 6,806 | -0.09(-0.52%) |
Sep 11, 2013 | 17.19 | 17.33 | 17.19 | 17.32 | 3,129 | +0.47(+2.79%) |
Sep 10, 2013 | 16.94 | 16.94 | 16.77 | 16.85 | 3,350 | -0.22(-1.29%) |
Sep 09, 2013 | 16.32 | 17.08 | 16.32 | 17.07 | 3,800 | +0.56(+3.39%) |
Sep 06, 2013 | 16.34 | 16.54 | 16.34 | 16.51 | 5,620 | +0.48(+2.99%) |
Sep 05, 2013 | 15.86 | 16.03 | 15.81 | 16.03 | 47,905 | -0.07(-0.43%) |
Sep 04, 2013 | 15.87 | 16.10 | 15.47 | 16.10 | 6,500 | +1.02(+6.76%) |