Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.84 | 19.87 | 19.34 | 19.82 | 2,374,414 | -0.07(-0.37%) |
Apr 29, 2014 | 19.54 | 19.94 | 19.52 | 19.89 | 2,137,022 | +0.45(+2.30%) |
Apr 28, 2014 | 19.71 | 19.80 | 19.17 | 19.45 | 1,919,456 | -0.15(-0.76%) |
Apr 25, 2014 | 19.94 | 20.03 | 19.58 | 19.60 | 1,013,075 | -0.45(-2.23%) |
Apr 24, 2014 | 20.23 | 20.26 | 19.89 | 20.04 | 982,894 | -0.01(-0.04%) |
Apr 23, 2014 | 20.05 | 20.14 | 19.86 | 20.05 | 1,056,148 | -0.03(-0.17%) |
Apr 22, 2014 | 19.66 | 20.29 | 19.65 | 20.09 | 1,891,742 | +0.46(+2.37%) |
Apr 21, 2014 | 19.77 | 19.88 | 19.47 | 19.62 | 980,339 | -0.18(-0.92%) |
Apr 17, 2014 | 19.81 | 19.80 | 19.80 | 19.80 | 1,194,292 | -0.02(-0.08%) |
Apr 16, 2014 | 19.77 | 19.88 | 19.50 | 19.82 | 1,280,151 | +0.20(+1.01%) |
Apr 15, 2014 | 19.61 | 19.89 | 19.15 | 19.62 | 1,847,472 | +0.02(+0.08%) |
Apr 14, 2014 | 20.06 | 20.25 | 19.45 | 19.60 | 2,230,446 | -0.29(-1.46%) |
Apr 11, 2014 | 19.90 | 20.43 | 19.69 | 19.89 | 2,333,271 | -0.18(-0.91%) |
Apr 10, 2014 | 20.83 | 20.91 | 20.05 | 20.08 | 2,675,607 | -0.76(-3.66%) |
Apr 09, 2014 | 20.05 | 20.96 | 19.94 | 20.84 | 4,359,989 | +0.88(+4.40%) |
Apr 08, 2014 | 20.00 | 20.28 | 19.92 | 19.96 | 2,408,871 | -0.12(-0.62%) |
Apr 07, 2014 | 20.37 | 20.48 | 19.86 | 20.09 | 3,845,870 | -0.45(-2.18%) |
Apr 04, 2014 | 20.91 | 20.99 | 20.51 | 20.53 | 2,392,128 | -0.25(-1.20%) |
Apr 03, 2014 | 21.24 | 21.30 | 20.72 | 20.78 | 2,421,916 | -0.43(-2.03%) |
Apr 02, 2014 | 21.31 | 21.39 | 21.15 | 21.21 | 1,359,719 | -0.07(-0.31%) |
Apr 01, 2014 | 21.02 | 21.28 | 20.87 | 21.28 | 1,788,615 | +0.29(+1.38%) |
Mar 31, 2014 | 20.99 | 21.14 | 20.91 | 20.99 | 1,403,197 | +0.16(+0.76%) |
Mar 28, 2014 | 21.00 | 21.20 | 20.76 | 20.83 | 1,485,889 | -0.02(-0.12%) |
Mar 27, 2014 | 20.72 | 21.05 | 20.72 | 20.86 | 1,699,403 | +0.14(+0.68%) |
Mar 26, 2014 | 21.43 | 21.52 | 20.69 | 20.72 | 3,104,133 | -0.66(-3.10%) |
Mar 25, 2014 | 21.55 | 21.69 | 21.33 | 21.38 | 1,389,850 | -0.08(-0.39%) |
Mar 24, 2014 | 21.56 | 21.56 | 21.35 | 21.46 | 2,069,559 | +0.07(+0.31%) |
Mar 21, 2014 | 21.49 | 21.55 | 21.35 | 21.39 | 2,532,931 | +0.05(+0.23%) |
Mar 20, 2014 | 21.46 | 21.54 | 21.16 | 21.35 | 3,892,014 | -0.30(-1.38%) |
Mar 19, 2014 | 22.09 | 22.09 | 21.54 | 21.64 | 3,545,263 | -0.45(-2.03%) |
Mar 18, 2014 | 21.15 | 22.18 | 21.12 | 22.09 | 5,313,926 | +0.96(+4.55%) |
Mar 17, 2014 | 21.29 | 21.46 | 21.03 | 21.13 | 2,093,423 | +0.02(+0.08%) |
Mar 14, 2014 | 21.12 | 21.29 | 20.79 | 21.11 | 3,312,533 | -0.06(-0.27%) |
Mar 13, 2014 | 21.94 | 22.00 | 21.12 | 21.17 | 2,636,082 | -0.67(-3.07%) |
Mar 12, 2014 | 21.53 | 21.88 | 21.45 | 21.84 | 1,963,188 | +0.18(+0.84%) |
Mar 11, 2014 | 21.63 | 21.92 | 21.53 | 21.66 | 2,526,128 | +0.09(+0.42%) |
Mar 10, 2014 | 21.83 | 21.84 | 21.36 | 21.57 | 2,317,135 | -0.27(-1.21%) |
Mar 07, 2014 | 21.93 | 21.99 | 21.64 | 21.83 | 3,127,981 | +0.02(+0.08%) |
Mar 06, 2014 | 21.78 | 21.94 | 21.58 | 21.82 | 3,390,814 | +0.15(+0.69%) |
Mar 05, 2014 | 21.43 | 21.70 | 21.25 | 21.67 | 4,120,269 | +0.22(+1.04%) |
Mar 04, 2014 | 20.49 | 21.47 | 20.49 | 21.44 | 7,362,604 | +1.14(+5.63%) |
Mar 03, 2014 | 20.10 | 20.52 | 20.03 | 20.30 | 4,788,063 | -0.05(-0.24%) |
Feb 28, 2014 | 20.01 | 20.43 | 19.99 | 20.35 | 3,116,111 | +0.36(+1.78%) |
Feb 27, 2014 | 19.62 | 20.14 | 19.17 | 19.99 | 7,120,052 | +0.27(+1.34%) |
Feb 26, 2014 | 19.62 | 19.84 | 19.33 | 19.73 | 3,391,997 | +0.12(+0.63%) |
Feb 25, 2014 | 19.58 | 19.75 | 19.27 | 19.60 | 2,419,124 | -0.02(-0.13%) |
Feb 24, 2014 | 19.12 | 19.71 | 19.12 | 19.63 | 2,701,851 | +0.50(+2.60%) |
Feb 21, 2014 | 19.13 | 19.16 | 18.96 | 19.13 | 2,564,910 | +0.07(+0.35%) |
Feb 20, 2014 | 19.11 | 19.17 | 18.95 | 19.07 | 1,864,399 | -0.09(-0.48%) |
Feb 19, 2014 | 19.36 | 19.50 | 19.13 | 19.16 | 2,159,219 | -0.27(-1.41%) |
Feb 18, 2014 | 19.33 | 19.60 | 19.22 | 19.43 | 1,596,540 | +0.06(+0.30%) |
Feb 14, 2014 | 19.23 | 19.37 | 19.37 | 19.37 | 1,492,383 | +0.06(+0.30%) |
Feb 13, 2014 | 18.65 | 19.40 | 18.51 | 19.31 | 2,664,782 | +0.51(+2.72%) |
Feb 12, 2014 | 19.03 | 19.17 | 18.68 | 18.80 | 1,973,074 | -0.24(-1.26%) |
Feb 11, 2014 | 18.68 | 19.35 | 18.63 | 19.04 | 4,388,281 | +0.37(+1.99%) |
Feb 10, 2014 | 18.28 | 18.99 | 18.19 | 18.67 | 4,231,100 | +0.38(+2.07%) |
Feb 07, 2014 | 18.15 | 18.49 | 17.95 | 18.29 | 2,876,397 | +0.08(+0.45%) |
Feb 06, 2014 | 18.13 | 18.32 | 17.99 | 18.21 | 1,841,706 | +0.16(+0.87%) |
Feb 05, 2014 | 17.44 | 18.12 | 17.30 | 18.05 | 5,269,599 | +0.64(+3.65%) |
Feb 04, 2014 | 17.52 | 17.75 | 16.86 | 17.42 | 5,339,255 | +0.04(+0.24%) |
Feb 03, 2014 | 17.48 | 18.31 | 17.23 | 17.38 | 6,423,216 | -0.07(-0.43%) |
Jan 31, 2014 | 17.03 | 17.61 | 16.92 | 17.45 | 3,422,551 | +0.21(+1.20%) |
Jan 30, 2014 | 17.36 | 17.45 | 17.18 | 17.24 | 1,249,912 | +0.14(+0.82%) |
Jan 29, 2014 | 17.00 | 17.59 | 16.91 | 17.10 | 3,044,131 | -0.06(-0.34%) |
Jan 28, 2014 | 17.33 | 17.57 | 17.14 | 17.16 | 4,888,368 | -0.11(-0.62%) |
Jan 27, 2014 | 17.55 | 17.67 | 17.06 | 17.27 | 3,570,585 | -0.02(-0.10%) |
Jan 24, 2014 | 17.86 | 17.89 | 17.26 | 17.28 | 4,818,193 | -0.69(-3.86%) |
Jan 23, 2014 | 18.11 | 18.22 | 17.87 | 17.98 | 3,529,856 | -0.23(-1.27%) |
Jan 22, 2014 | 18.01 | 18.36 | 17.99 | 18.21 | 3,529,086 | +0.27(+1.52%) |
Jan 21, 2014 | 18.08 | 18.23 | 17.89 | 17.94 | 1,866,052 | -0.07(-0.37%) |
Jan 17, 2014 | 18.42 | 18.00 | 18.00 | 18.00 | 3,095,337 | -0.41(-2.24%) |
Jan 16, 2014 | 18.40 | 18.51 | 18.10 | 18.42 | 4,333,217 | -0.01(-0.04%) |
Jan 15, 2014 | 18.97 | 19.11 | 18.23 | 18.42 | 7,226,541 | -0.54(-2.87%) |
Jan 14, 2014 | 18.90 | 19.06 | 18.89 | 18.97 | 3,402,815 | +0.14(+0.74%) |
Jan 13, 2014 | 19.23 | 19.31 | 18.75 | 18.83 | 1,952,439 | -0.48(-2.48%) |
Jan 10, 2014 | 19.20 | 19.41 | 19.16 | 19.31 | 1,406,000 | +0.11(+0.56%) |
Jan 09, 2014 | 19.02 | 19.32 | 18.97 | 19.20 | 3,068,810 | +0.21(+1.09%) |
Jan 08, 2014 | 19.08 | 19.08 | 18.91 | 18.99 | 1,895,741 | -0.09(-0.48%) |
Jan 07, 2014 | 19.10 | 19.15 | 19.00 | 19.08 | 1,112,259 | +0.04(+0.22%) |
Jan 06, 2014 | 19.26 | 19.38 | 19.03 | 19.04 | 1,492,237 | -0.21(-1.07%) |
Jan 03, 2014 | 19.27 | 19.37 | 19.09 | 19.25 | 885,175 | +0.05(+0.26%) |
Jan 02, 2014 | 19.46 | 19.49 | 19.07 | 19.20 | 1,299,510 | -0.26(-1.36%) |
Dec 31, 2013 | 19.34 | 19.46 | 19.46 | 19.46 | 973,277 | +0.17(+0.90%) |
Dec 30, 2013 | 19.40 | 19.47 | 19.18 | 19.29 | 936,597 | -0.07(-0.38%) |
Dec 27, 2013 | 19.53 | 19.60 | 19.25 | 19.36 | 992,845 | -0.11(-0.55%) |
Dec 26, 2013 | 19.46 | 19.59 | 19.40 | 19.47 | 956,610 | +0.06(+0.30%) |
Dec 24, 2013 | 19.36 | 19.45 | 19.30 | 19.41 | 694,881 | +0.03(+0.17%) |
Dec 23, 2013 | 19.32 | 19.61 | 19.30 | 19.38 | 1,821,375 | +0.15(+0.77%) |
Dec 20, 2013 | 18.79 | 19.25 | 18.79 | 19.23 | 2,506,116 | +0.52(+2.78%) |
Dec 19, 2013 | 18.76 | 18.83 | 18.63 | 18.71 | 1,352,372 | -0.13(-0.70%) |
Dec 18, 2013 | 18.65 | 18.86 | 18.45 | 18.84 | 2,604,834 | +0.24(+1.29%) |
Dec 17, 2013 | 18.65 | 18.77 | 18.56 | 18.60 | 2,923,972 | -0.05(-0.27%) |
Dec 16, 2013 | 18.50 | 18.67 | 18.36 | 18.65 | 3,107,056 | +0.34(+1.85%) |
Dec 13, 2013 | 18.18 | 18.55 | 18.14 | 18.32 | 5,005,188 | +0.10(+0.54%) |
Dec 12, 2013 | 18.75 | 18.84 | 18.19 | 18.22 | 4,260,950 | -0.53(-2.82%) |
Dec 11, 2013 | 19.10 | 19.17 | 18.62 | 18.75 | 3,169,855 | -0.36(-1.90%) |
Dec 10, 2013 | 19.63 | 19.76 | 19.10 | 19.11 | 4,220,673 | -0.62(-3.14%) |
Dec 09, 2013 | 19.74 | 19.85 | 19.54 | 19.73 | 1,831,098 | -0.01(-0.04%) |
Dec 06, 2013 | 20.03 | 20.09 | 19.59 | 19.74 | 2,317,514 | -0.13(-0.66%) |
Dec 05, 2013 | 20.31 | 20.47 | 19.79 | 19.87 | 2,912,782 | -0.47(-2.31%) |
Dec 04, 2013 | 19.71 | 20.34 | 19.70 | 20.34 | 3,249,648 | +0.54(+2.75%) |
Dec 03, 2013 | 19.75 | 20.24 | 19.59 | 19.79 | 2,836,988 | +0.06(+0.29%) |
Dec 02, 2013 | 19.39 | 19.84 | 19.26 | 19.74 | 1,798,056 | +0.36(+1.87%) |
Nov 29, 2013 | 19.40 | 19.66 | 19.33 | 19.37 | 801,366 | -0.02(-0.13%) |
Nov 27, 2013 | 19.42 | 19.52 | 19.34 | 19.40 | 784,781 | +0.03(+0.17%) |
Nov 26, 2013 | 19.38 | 19.45 | 19.30 | 19.36 | 1,103,726 | +0.02(+0.09%) |
Nov 25, 2013 | 19.55 | 19.59 | 19.31 | 19.35 | 1,072,803 | -0.12(-0.64%) |
Nov 22, 2013 | 19.38 | 19.56 | 19.32 | 19.47 | 1,427,333 | +0.09(+0.47%) |
Nov 21, 2013 | 19.32 | 19.59 | 19.31 | 19.38 | 1,067,976 | +0.17(+0.86%) |
Nov 20, 2013 | 19.43 | 19.48 | 19.19 | 19.22 | 1,072,786 | -0.12(-0.64%) |
Nov 19, 2013 | 19.22 | 19.47 | 19.14 | 19.34 | 1,762,052 | +0.15(+0.77%) |
Nov 18, 2013 | 19.49 | 19.60 | 19.14 | 19.19 | 2,386,825 | -0.19(-0.98%) |
Nov 15, 2013 | 19.35 | 19.48 | 19.18 | 19.38 | 2,019,949 | +0.03(+0.17%) |
Nov 14, 2013 | 19.20 | 19.49 | 19.14 | 19.35 | 2,907,894 | +0.43(+2.26%) |
Nov 12, 2013 | 18.69 | 19.62 | 18.69 | 18.92 | 12,879,364 | +1.08(+6.03%) |
Nov 11, 2013 | 17.61 | 17.85 | 17.42 | 17.84 | 4,413,820 | +0.24(+1.35%) |
Nov 08, 2013 | 17.08 | 17.64 | 17.02 | 17.61 | 2,849,573 | +0.56(+3.28%) |
Nov 07, 2013 | 17.07 | 17.15 | 16.91 | 17.05 | 2,284,002 | -0.01(-0.05%) |
Nov 06, 2013 | 17.17 | 17.21 | 16.97 | 17.05 | 1,338,824 | +0.00(+0.00%) |
Nov 05, 2013 | 17.26 | 17.37 | 17.03 | 17.05 | 1,806,704 | -0.26(-1.52%) |
Nov 04, 2013 | 16.91 | 17.32 | 16.87 | 17.32 | 1,635,693 | +0.44(+2.58%) |
Nov 01, 2013 | 16.77 | 16.93 | 16.73 | 16.88 | 1,341,337 | +0.04(+0.24%) |
Oct 31, 2013 | 17.10 | 17.12 | 16.81 | 16.84 | 2,107,347 | -0.34(-2.01%) |
Oct 30, 2013 | 17.14 | 17.30 | 17.01 | 17.19 | 2,326,469 | +0.07(+0.43%) |
Oct 29, 2013 | 17.16 | 17.36 | 17.06 | 17.11 | 2,068,713 | -0.02(-0.10%) |
Oct 28, 2013 | 16.84 | 17.16 | 16.76 | 17.13 | 1,696,112 | +0.30(+1.76%) |
Oct 25, 2013 | 16.90 | 17.12 | 16.81 | 16.83 | 1,349,201 | -0.08(-0.49%) |
Oct 24, 2013 | 16.55 | 16.93 | 16.50 | 16.91 | 2,269,782 | +0.40(+2.44%) |
Oct 23, 2013 | 16.65 | 16.68 | 16.32 | 16.51 | 2,239,145 | -0.22(-1.33%) |
Oct 22, 2013 | 16.28 | 16.79 | 16.28 | 16.73 | 4,213,606 | +0.52(+3.19%) |
Oct 21, 2013 | 16.46 | 16.63 | 16.18 | 16.22 | 2,170,188 | -0.28(-1.69%) |
Oct 18, 2013 | 16.66 | 16.76 | 16.27 | 16.50 | 2,302,109 | -0.05(-0.30%) |
Oct 17, 2013 | 16.02 | 16.59 | 16.02 | 16.55 | 4,913,119 | +0.48(+3.02%) |
Oct 16, 2013 | 15.62 | 16.13 | 15.34 | 16.06 | 5,474,079 | +0.62(+3.99%) |
Oct 15, 2013 | 15.34 | 15.56 | 15.34 | 15.44 | 5,170,716 | +0.09(+0.59%) |
Oct 14, 2013 | 15.04 | 15.40 | 14.95 | 15.35 | 4,061,987 | +0.21(+1.41%) |
Oct 11, 2013 | 14.96 | 15.17 | 14.81 | 15.14 | 5,232,595 | +0.17(+1.15%) |
Oct 10, 2013 | 14.96 | 15.21 | 14.91 | 14.97 | 5,137,058 | +0.19(+1.28%) |
Oct 09, 2013 | 15.18 | 15.24 | 14.62 | 14.78 | 6,409,636 | -0.41(-2.70%) |
Oct 08, 2013 | 15.81 | 15.83 | 15.19 | 15.19 | 3,243,551 | -0.62(-3.95%) |
Oct 07, 2013 | 15.82 | 15.99 | 15.75 | 15.81 | 1,855,385 | -0.25(-1.53%) |
Oct 04, 2013 | 15.79 | 16.13 | 15.75 | 16.06 | 5,077,797 | +0.48(+3.11%) |
Oct 03, 2013 | 15.59 | 15.67 | 15.49 | 15.58 | 2,285,206 | -0.07(-0.47%) |
Oct 02, 2013 | 15.55 | 15.75 | 15.51 | 15.65 | 1,454,966 | +0.00(+0.00%) |
Oct 01, 2013 | 15.58 | 15.71 | 15.56 | 15.65 | 3,434,632 | -0.12(-0.78%) |
Sep 27, 2013 | 15.90 | 15.94 | 15.39 | 15.77 | 4,970,431 | -0.19(-1.18%) |
Sep 26, 2013 | 16.32 | 17.01 | 15.95 | 15.96 | 2,308,351 | -0.28(-1.72%) |
Sep 25, 2013 | 15.81 | 16.33 | 15.72 | 16.24 | 5,034,124 | +0.44(+2.81%) |
Sep 24, 2013 | 15.26 | 15.86 | 15.13 | 15.80 | 3,175,155 | +0.53(+3.44%) |
Sep 23, 2013 | 15.76 | 15.76 | 15.27 | 15.27 | 4,058,247 | -0.49(-3.13%) |
Sep 20, 2013 | 16.32 | 16.35 | 15.76 | 15.76 | 3,696,201 | -0.54(-3.32%) |
Sep 19, 2013 | 16.45 | 16.61 | 16.30 | 16.31 | 3,102,626 | -0.13(-0.80%) |
Sep 18, 2013 | 16.22 | 16.47 | 16.06 | 16.44 | 1,754,776 | +0.21(+1.32%) |
Sep 17, 2013 | 16.04 | 16.24 | 15.99 | 16.22 | 1,660,630 | +0.21(+1.28%) |
Sep 16, 2013 | 16.06 | 16.30 | 15.85 | 16.02 | 2,295,509 | +0.17(+1.09%) |
Sep 13, 2013 | 15.99 | 16.11 | 15.77 | 15.85 | 3,459,222 | -0.07(-0.46%) |
Sep 12, 2013 | 15.73 | 16.06 | 15.61 | 15.92 | 4,329,009 | +0.16(+0.99%) |
Sep 11, 2013 | 16.36 | 16.45 | 15.53 | 15.76 | 6,516,293 | -0.58(-3.57%) |
Sep 10, 2013 | 16.36 | 16.50 | 16.30 | 16.35 | 2,724,057 | +0.07(+0.45%) |
Sep 09, 2013 | 16.43 | 16.51 | 16.12 | 16.27 | 3,962,716 | -0.12(-0.75%) |
Sep 06, 2013 | 16.57 | 16.61 | 16.21 | 16.40 | 2,542,790 | -0.07(-0.45%) |
Sep 05, 2013 | 16.75 | 16.86 | 16.45 | 16.47 | 1,491,412 | -0.25(-1.52%) |
Sep 04, 2013 | 16.45 | 16.78 | 16.32 | 16.73 | 3,614,552 | +0.31(+1.90%) |
Sep 03, 2013 | 16.58 | 16.65 | 16.35 | 16.41 | 2,457,705 | +0.07(+0.45%) |
Aug 30, 2013 | 16.54 | 16.62 | 16.29 | 16.34 | 2,035,429 | -0.16(-0.95%) |
Aug 29, 2013 | 16.36 | 16.68 | 16.35 | 16.50 | 2,045,567 | +0.09(+0.55%) |
Aug 28, 2013 | 16.47 | 16.63 | 16.38 | 16.41 | 3,144,486 | -0.06(-0.35%) |
Aug 27, 2013 | 16.60 | 16.79 | 16.41 | 16.46 | 3,693,750 | -0.35(-2.10%) |
Aug 26, 2013 | 17.09 | 17.17 | 16.77 | 16.82 | 1,393,793 | -0.27(-1.59%) |
Aug 23, 2013 | 17.33 | 17.38 | 17.06 | 17.09 | 927,729 | -0.16(-0.95%) |
Aug 22, 2013 | 17.03 | 17.39 | 17.02 | 17.25 | 813,873 | +0.32(+1.89%) |
Aug 21, 2013 | 16.89 | 17.42 | 16.68 | 16.93 | 3,027,215 | +0.00(+0.00%) |
Aug 20, 2013 | 16.85 | 17.09 | 16.80 | 16.93 | 1,985,852 | +0.07(+0.39%) |
Aug 19, 2013 | 17.36 | 17.50 | 16.85 | 16.87 | 1,748,705 | -0.58(-3.30%) |
Aug 16, 2013 | 17.37 | 17.69 | 17.36 | 17.44 | 1,090,718 | +0.06(+0.33%) |
Aug 15, 2013 | 17.67 | 17.68 | 17.36 | 17.38 | 2,655,239 | -0.47(-2.61%) |
Aug 14, 2013 | 18.14 | 18.18 | 17.84 | 17.85 | 1,572,300 | -0.29(-1.58%) |
Aug 13, 2013 | 18.12 | 18.23 | 17.89 | 18.14 | 1,844,039 | +0.04(+0.23%) |
Aug 12, 2013 | 18.48 | 18.59 | 18.05 | 18.09 | 2,510,228 | -0.39(-2.12%) |
Aug 09, 2013 | 17.58 | 18.79 | 17.17 | 18.49 | 6,072,292 | +0.57(+3.20%) |
Aug 08, 2013 | 17.96 | 18.11 | 17.84 | 17.91 | 1,954,128 | +0.15(+0.83%) |
Aug 07, 2013 | 17.81 | 17.83 | 17.47 | 17.77 | 2,757,099 | -0.14(-0.78%) |
Aug 06, 2013 | 18.27 | 18.27 | 17.67 | 17.91 | 2,165,993 | -0.40(-2.19%) |
Aug 05, 2013 | 18.32 | 18.37 | 18.13 | 18.31 | 1,173,835 | -0.02(-0.09%) |
Aug 02, 2013 | 18.13 | 18.44 | 18.06 | 18.32 | 1,566,215 | +0.18(+0.99%) |
Aug 01, 2013 | 17.92 | 18.24 | 17.92 | 18.14 | 1,995,085 | +0.45(+2.54%) |
Jul 31, 2013 | 17.81 | 17.97 | 17.64 | 17.69 | 1,943,877 | -0.12(-0.69%) |
Jul 30, 2013 | 18.21 | 18.28 | 17.62 | 17.82 | 3,611,627 | -0.33(-1.80%) |
Jul 29, 2013 | 18.41 | 18.43 | 17.94 | 18.14 | 2,768,266 | -0.34(-1.86%) |
Jul 26, 2013 | 18.47 | 18.60 | 18.35 | 18.49 | 1,212,391 | -0.08(-0.44%) |
Jul 25, 2013 | 18.46 | 18.68 | 18.34 | 18.57 | 1,214,585 | +0.09(+0.49%) |
Jul 24, 2013 | 18.68 | 18.77 | 17.81 | 18.48 | 3,663,108 | -0.16(-0.83%) |
Jul 23, 2013 | 18.80 | 19.00 | 18.62 | 18.63 | 1,485,386 | -0.02(-0.09%) |
Jul 22, 2013 | 18.44 | 18.73 | 18.63 | 18.65 | 1,780,643 | -0.04(-0.22%) |
Jul 19, 2013 | 18.61 | 18.78 | 18.44 | 18.69 | 2,151,664 | -0.25(-1.30%) |
Jul 18, 2013 | 18.74 | 19.33 | 18.74 | 18.94 | 2,444,623 | +0.31(+1.67%) |
Jul 17, 2013 | 18.50 | 18.86 | 18.41 | 18.63 | 1,318,559 | +0.21(+1.15%) |
Jul 16, 2013 | 18.64 | 18.71 | 18.26 | 18.41 | 994,298 | -0.21(-1.14%) |
Jul 15, 2013 | 18.56 | 18.70 | 18.49 | 18.63 | 968,318 | +0.12(+0.66%) |
Jul 12, 2013 | 18.47 | 18.63 | 18.42 | 18.50 | 943,015 | +0.01(+0.04%) |
Jul 11, 2013 | 18.70 | 18.84 | 18.37 | 18.50 | 777,686 | +0.07(+0.35%) |
Jul 10, 2013 | 18.50 | 18.62 | 18.30 | 18.43 | 831,847 | -0.12(-0.66%) |
Jul 09, 2013 | 18.54 | 18.64 | 18.37 | 18.55 | 835,103 | +0.19(+1.02%) |
Jul 08, 2013 | 18.36 | 18.53 | 18.28 | 18.36 | 798,709 | +0.11(+0.58%) |
Jul 05, 2013 | 18.17 | 18.27 | 17.96 | 18.26 | 538,084 | +0.29(+1.64%) |
Jul 03, 2013 | 17.87 | 18.00 | 17.65 | 17.96 | 995,501 | +0.06(+0.32%) |
Jul 02, 2013 | 18.16 | 18.42 | 17.82 | 17.91 | 1,098,113 | -0.27(-1.48%) |
Jul 01, 2013 | 18.19 | 18.45 | 18.13 | 18.18 | 1,312,790 | +0.14(+0.77%) |
Jun 28, 2013 | 18.08 | 18.14 | 17.84 | 18.04 | 1,738,446 | -0.07(-0.36%) |
Jun 27, 2013 | 17.96 | 18.21 | 17.90 | 18.10 | 951,095 | +0.34(+1.93%) |
Jun 26, 2013 | 17.62 | 17.90 | 17.62 | 17.76 | 933,652 | +0.31(+1.78%) |
Jun 25, 2013 | 17.24 | 17.51 | 17.18 | 17.45 | 2,728,750 | +0.36(+2.11%) |
Jun 24, 2013 | 17.74 | 17.74 | 17.06 | 17.09 | 4,023,303 | -0.90(-5.00%) |
Jun 21, 2013 | 18.27 | 18.38 | 17.48 | 17.99 | 3,921,255 | -0.16(-0.86%) |
Jun 20, 2013 | 18.45 | 18.49 | 17.81 | 18.14 | 3,967,088 | -0.59(-3.14%) |
Jun 19, 2013 | 18.98 | 19.12 | 18.72 | 18.73 | 2,238,356 | -0.22(-1.16%) |
Jun 18, 2013 | 18.11 | 18.97 | 18.09 | 18.95 | 2,769,384 | +0.90(+4.98%) |
Jun 17, 2013 | 18.19 | 18.50 | 18.00 | 18.05 | 3,174,371 | -0.02(-0.09%) |
Jun 14, 2013 | 18.44 | 18.79 | 18.03 | 18.07 | 4,377,834 | -0.39(-2.13%) |
Jun 13, 2013 | 18.32 | 18.53 | 17.99 | 18.46 | 3,051,947 | +0.14(+0.76%) |
Jun 12, 2013 | 18.59 | 18.68 | 18.29 | 18.32 | 1,766,315 | -0.08(-0.44%) |
Jun 11, 2013 | 18.81 | 18.86 | 18.21 | 18.41 | 3,190,597 | -0.65(-3.43%) |
Jun 10, 2013 | 18.82 | 19.17 | 18.79 | 19.06 | 1,309,117 | +0.28(+1.48%) |
Jun 07, 2013 | 18.99 | 19.20 | 18.76 | 18.78 | 3,301,499 | -0.02(-0.09%) |
Jun 06, 2013 | 18.24 | 18.80 | 18.15 | 18.80 | 1,836,746 | +0.61(+3.33%) |
Jun 05, 2013 | 18.10 | 18.32 | 17.89 | 18.19 | 2,036,415 | +0.08(+0.45%) |
Jun 04, 2013 | 18.41 | 18.57 | 17.88 | 18.11 | 3,569,734 | -0.26(-1.42%) |
Jun 03, 2013 | 18.43 | 18.92 | 18.26 | 18.37 | 2,375,700 | -0.12(-0.66%) |
May 31, 2013 | 18.87 | 19.14 | 18.49 | 18.50 | 1,230,912 | -0.48(-2.54%) |
May 30, 2013 | 18.63 | 19.03 | 18.63 | 18.98 | 2,454,979 | +0.37(+1.98%) |
May 29, 2013 | 18.50 | 18.74 | 18.35 | 18.61 | 1,668,653 | -0.08(-0.44%) |
May 28, 2013 | 18.81 | 19.06 | 18.60 | 18.69 | 1,131,401 | +0.17(+0.93%) |
May 24, 2013 | 18.77 | 18.77 | 18.37 | 18.52 | 1,819,918 | -0.36(-1.91%) |
May 23, 2013 | 18.82 | 19.08 | 18.46 | 18.88 | 2,176,997 | -0.22(-1.16%) |
May 22, 2013 | 19.48 | 19.56 | 18.89 | 19.10 | 2,706,429 | -0.39(-2.01%) |
May 21, 2013 | 19.74 | 19.87 | 19.41 | 19.49 | 1,763,833 | -0.22(-1.12%) |
May 20, 2013 | 19.49 | 19.77 | 19.40 | 19.71 | 2,151,149 | +0.21(+1.09%) |
May 17, 2013 | 19.57 | 19.63 | 19.47 | 19.50 | 1,319,192 | -0.01(-0.04%) |
May 16, 2013 | 19.74 | 19.92 | 19.43 | 19.51 | 1,714,012 | -0.22(-1.11%) |
May 15, 2013 | 20.02 | 20.14 | 19.72 | 19.73 | 2,486,827 | +0.11(+0.58%) |
May 13, 2013 | 19.66 | 19.77 | 19.49 | 19.62 | 2,514,797 | +0.01(+0.04%) |
May 10, 2013 | 19.32 | 19.74 | 19.12 | 19.61 | 5,279,419 | +0.33(+1.73%) |
May 09, 2013 | 18.94 | 19.35 | 18.56 | 19.27 | 5,115,311 | +0.38(+2.03%) |
May 08, 2013 | 18.49 | 19.02 | 18.35 | 18.89 | 4,975,204 | +0.49(+2.65%) |
May 07, 2013 | 18.10 | 18.51 | 17.89 | 18.40 | 4,478,367 | +0.34(+1.89%) |
May 06, 2013 | 17.27 | 18.29 | 17.27 | 18.06 | 8,099,649 | +1.10(+6.48%) |
May 03, 2013 | 17.10 | 17.21 | 16.93 | 16.96 | 1,421,785 | -0.02(-0.10%) |
May 02, 2013 | 16.84 | 17.07 | 16.72 | 16.98 | 1,028,381 | +0.15(+0.92%) |