Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.01 | 22.22 | 21.93 | 22.13 | 1,490,601 | +0.11(+0.49%) |
Apr 29, 2014 | 21.93 | 22.14 | 21.87 | 22.02 | 1,438,335 | +0.13(+0.61%) |
Apr 28, 2014 | 21.56 | 21.93 | 21.38 | 21.89 | 1,857,307 | +0.36(+1.66%) |
Apr 25, 2014 | 22.43 | 22.49 | 21.24 | 21.53 | 3,249,212 | -1.19(-5.25%) |
Apr 24, 2014 | 22.49 | 22.80 | 22.41 | 22.72 | 1,736,379 | +0.24(+1.05%) |
Apr 23, 2014 | 22.47 | 22.52 | 22.21 | 22.49 | 1,036,114 | +0.02(+0.09%) |
Apr 22, 2014 | 22.26 | 22.49 | 22.26 | 22.47 | 1,049,929 | +0.24(+1.06%) |
Apr 21, 2014 | 22.22 | 22.33 | 22.14 | 22.23 | 784,238 | +0.04(+0.18%) |
Apr 17, 2014 | 22.19 | 22.19 | 22.19 | 22.19 | 1,916,293 | -0.05(-0.21%) |
Apr 16, 2014 | 22.01 | 22.24 | 21.91 | 22.24 | 904,402 | +0.36(+1.63%) |
Apr 15, 2014 | 21.83 | 21.94 | 21.53 | 21.88 | 1,257,009 | +0.13(+0.59%) |
Apr 14, 2014 | 21.67 | 21.83 | 21.60 | 21.75 | 1,197,116 | +0.23(+1.06%) |
Apr 11, 2014 | 21.53 | 21.77 | 21.45 | 21.52 | 1,219,513 | -0.18(-0.81%) |
Apr 10, 2014 | 22.11 | 22.22 | 21.70 | 21.70 | 1,255,676 | -0.40(-1.80%) |
Apr 09, 2014 | 21.93 | 22.20 | 21.83 | 22.10 | 912,697 | +0.20(+0.92%) |
Apr 08, 2014 | 21.52 | 21.95 | 21.42 | 21.89 | 1,292,071 | +0.38(+1.78%) |
Apr 07, 2014 | 21.91 | 21.92 | 21.50 | 21.51 | 1,636,321 | -0.42(-1.93%) |
Apr 04, 2014 | 22.09 | 22.47 | 21.89 | 21.93 | 1,068,970 | -0.04(-0.18%) |
Apr 03, 2014 | 22.10 | 22.10 | 21.92 | 21.97 | 939,643 | -0.05(-0.24%) |
Apr 02, 2014 | 21.85 | 22.16 | 21.69 | 22.03 | 954,576 | +0.12(+0.55%) |
Apr 01, 2014 | 21.95 | 22.10 | 21.81 | 21.91 | 1,323,598 | -0.07(-0.34%) |
Mar 31, 2014 | 21.80 | 22.05 | 21.75 | 21.98 | 980,521 | +0.28(+1.27%) |
Mar 28, 2014 | 21.42 | 21.75 | 21.42 | 21.70 | 957,889 | +0.38(+1.77%) |
Mar 27, 2014 | 21.36 | 21.44 | 21.23 | 21.33 | 711,169 | -0.06(-0.28%) |
Mar 26, 2014 | 21.58 | 21.70 | 21.34 | 21.39 | 948,053 | -0.05(-0.25%) |
Mar 25, 2014 | 21.46 | 21.61 | 21.30 | 21.44 | 889,480 | +0.00(+0.00%) |
Mar 24, 2014 | 21.58 | 21.66 | 21.26 | 21.44 | 1,573,699 | -0.07(-0.34%) |
Mar 21, 2014 | 21.73 | 21.90 | 21.48 | 21.52 | 2,530,588 | -0.11(-0.53%) |
Mar 20, 2014 | 21.49 | 21.64 | 21.31 | 21.63 | 1,213,940 | +0.18(+0.82%) |
Mar 19, 2014 | 21.85 | 21.92 | 21.31 | 21.46 | 1,084,267 | -0.24(-1.12%) |
Mar 18, 2014 | 21.39 | 21.77 | 21.38 | 21.70 | 1,080,388 | +0.32(+1.48%) |
Mar 17, 2014 | 21.25 | 21.46 | 21.21 | 21.38 | 957,868 | +0.19(+0.89%) |
Mar 14, 2014 | 20.95 | 21.25 | 20.95 | 21.19 | 1,040,366 | +0.18(+0.87%) |
Mar 13, 2014 | 21.68 | 21.71 | 20.88 | 21.01 | 2,121,505 | -0.62(-2.86%) |
Mar 12, 2014 | 21.27 | 21.67 | 21.26 | 21.63 | 2,202,757 | +0.24(+1.10%) |
Mar 11, 2014 | 21.44 | 21.53 | 21.22 | 21.40 | 1,361,452 | -0.01(-0.03%) |
Mar 10, 2014 | 21.37 | 21.46 | 21.25 | 21.40 | 1,033,333 | -0.01(-0.03%) |
Mar 07, 2014 | 21.64 | 21.66 | 21.38 | 21.41 | 1,086,061 | -0.04(-0.19%) |
Mar 06, 2014 | 21.34 | 21.51 | 21.25 | 21.45 | 1,067,286 | +0.13(+0.63%) |
Mar 05, 2014 | 21.39 | 21.39 | 21.19 | 21.32 | 1,306,444 | -0.05(-0.25%) |
Mar 04, 2014 | 21.36 | 21.54 | 21.30 | 21.37 | 1,398,627 | +0.21(+1.01%) |
Mar 03, 2014 | 21.13 | 21.27 | 20.95 | 21.15 | 1,008,211 | -0.23(-1.06%) |
Feb 28, 2014 | 21.39 | 21.52 | 21.20 | 21.38 | 1,160,637 | +0.01(+0.06%) |
Feb 27, 2014 | 21.28 | 21.38 | 21.17 | 21.37 | 866,976 | +0.08(+0.38%) |
Feb 26, 2014 | 20.92 | 21.36 | 20.79 | 21.29 | 1,555,598 | +0.45(+2.14%) |
Feb 25, 2014 | 20.95 | 20.99 | 20.80 | 20.84 | 1,150,982 | -0.08(-0.38%) |
Feb 24, 2014 | 21.08 | 21.25 | 20.92 | 20.92 | 1,387,922 | -0.02(-0.10%) |
Feb 21, 2014 | 21.00 | 21.03 | 20.90 | 20.94 | 943,919 | +0.01(+0.03%) |
Feb 20, 2014 | 20.81 | 20.96 | 20.75 | 20.93 | 1,035,709 | +0.10(+0.48%) |
Feb 19, 2014 | 20.61 | 20.91 | 20.55 | 20.83 | 1,685,824 | +0.16(+0.77%) |
Feb 18, 2014 | 20.78 | 20.87 | 20.55 | 20.67 | 1,002,468 | -0.07(-0.32%) |
Feb 14, 2014 | 20.54 | 20.74 | 20.74 | 20.74 | 898,017 | +0.19(+0.91%) |
Feb 13, 2014 | 20.22 | 20.60 | 20.14 | 20.55 | 1,189,866 | +0.18(+0.88%) |
Feb 12, 2014 | 20.36 | 20.52 | 20.27 | 20.37 | 1,405,959 | +0.02(+0.10%) |
Feb 11, 2014 | 20.21 | 20.55 | 20.17 | 20.35 | 1,440,209 | +0.13(+0.63%) |
Feb 10, 2014 | 20.19 | 20.39 | 20.05 | 20.23 | 1,964,354 | -0.03(-0.13%) |
Feb 07, 2014 | 19.97 | 20.27 | 19.96 | 20.25 | 1,164,420 | +0.29(+1.44%) |
Feb 06, 2014 | 19.61 | 20.03 | 19.61 | 19.97 | 1,194,089 | +0.39(+1.98%) |
Feb 05, 2014 | 19.55 | 19.72 | 19.47 | 19.58 | 1,488,291 | -0.06(-0.31%) |
Feb 04, 2014 | 19.46 | 19.71 | 19.28 | 19.64 | 1,762,208 | +0.25(+1.31%) |
Feb 03, 2014 | 20.03 | 20.05 | 19.32 | 19.39 | 2,232,616 | -0.64(-3.20%) |
Jan 31, 2014 | 19.63 | 20.19 | 19.60 | 20.03 | 1,834,104 | +0.10(+0.50%) |
Jan 30, 2014 | 19.85 | 19.99 | 19.76 | 19.93 | 1,706,678 | +0.21(+1.08%) |
Jan 29, 2014 | 19.66 | 19.85 | 19.55 | 19.71 | 2,427,848 | -0.11(-0.54%) |
Jan 28, 2014 | 19.72 | 19.93 | 19.64 | 19.82 | 2,759,903 | +0.15(+0.75%) |
Jan 27, 2014 | 19.87 | 19.93 | 19.58 | 19.67 | 2,994,344 | -0.19(-0.97%) |
Jan 24, 2014 | 20.39 | 20.39 | 19.77 | 19.87 | 3,928,939 | -0.61(-2.97%) |
Jan 23, 2014 | 20.12 | 20.49 | 20.12 | 20.47 | 2,374,806 | +0.26(+1.29%) |
Jan 22, 2014 | 20.31 | 20.36 | 20.05 | 20.21 | 1,310,665 | -0.08(-0.39%) |
Jan 21, 2014 | 20.11 | 20.32 | 19.96 | 20.29 | 2,040,444 | +0.45(+2.25%) |
Jan 17, 2014 | 20.09 | 19.85 | 19.85 | 19.85 | 1,626,055 | -0.23(-1.16%) |
Jan 16, 2014 | 20.13 | 20.15 | 19.88 | 20.08 | 989,191 | -0.09(-0.43%) |
Jan 15, 2014 | 20.03 | 20.21 | 19.95 | 20.17 | 1,118,103 | +0.13(+0.67%) |
Jan 14, 2014 | 19.95 | 20.15 | 19.86 | 20.03 | 1,276,396 | +0.16(+0.81%) |
Jan 13, 2014 | 20.17 | 20.25 | 19.81 | 19.87 | 1,589,506 | -0.39(-1.94%) |
Jan 10, 2014 | 20.23 | 20.49 | 20.21 | 20.27 | 1,146,118 | +0.07(+0.36%) |
Jan 09, 2014 | 20.26 | 20.40 | 20.09 | 20.19 | 1,005,010 | -0.07(-0.33%) |
Jan 08, 2014 | 20.32 | 20.44 | 20.10 | 20.26 | 1,943,153 | -0.05(-0.23%) |
Jan 07, 2014 | 20.25 | 20.41 | 20.25 | 20.31 | 1,071,246 | +0.09(+0.43%) |
Jan 06, 2014 | 20.45 | 20.48 | 20.13 | 20.22 | 1,653,851 | -0.27(-1.30%) |
Jan 03, 2014 | 20.52 | 20.64 | 20.45 | 20.49 | 802,696 | +0.03(+0.16%) |
Jan 02, 2014 | 20.59 | 20.63 | 20.37 | 20.45 | 1,068,443 | -0.19(-0.90%) |
Dec 31, 2013 | 20.78 | 20.64 | 20.64 | 20.64 | 962,922 | -0.09(-0.45%) |
Dec 30, 2013 | 20.71 | 20.83 | 20.67 | 20.73 | 843,992 | +0.01(+0.06%) |
Dec 27, 2013 | 20.68 | 20.90 | 20.65 | 20.72 | 1,086,721 | +0.04(+0.19%) |
Dec 26, 2013 | 20.69 | 20.83 | 20.67 | 20.68 | 1,135,339 | +0.02(+0.10%) |
Dec 24, 2013 | 20.63 | 20.80 | 20.58 | 20.66 | 399,207 | -0.01(-0.06%) |
Dec 23, 2013 | 20.51 | 20.75 | 20.38 | 20.67 | 2,501,582 | +0.29(+1.44%) |
Dec 20, 2013 | 20.24 | 20.51 | 20.20 | 20.38 | 3,763,373 | +0.19(+0.96%) |
Dec 19, 2013 | 20.20 | 20.29 | 20.10 | 20.19 | 1,596,980 | -0.07(-0.33%) |
Dec 18, 2013 | 19.66 | 20.34 | 19.60 | 20.25 | 3,567,955 | +0.66(+3.37%) |
Dec 17, 2013 | 19.67 | 19.72 | 19.52 | 19.59 | 2,374,407 | -0.07(-0.37%) |
Dec 16, 2013 | 19.49 | 19.71 | 19.48 | 19.67 | 902,489 | +0.22(+1.13%) |
Dec 13, 2013 | 19.42 | 19.51 | 19.38 | 19.45 | 854,208 | +0.03(+0.17%) |
Dec 12, 2013 | 19.29 | 19.48 | 19.21 | 19.41 | 1,719,024 | +0.11(+0.55%) |
Dec 11, 2013 | 19.55 | 19.63 | 19.21 | 19.31 | 1,661,244 | -0.27(-1.36%) |
Dec 10, 2013 | 19.68 | 19.83 | 19.55 | 19.57 | 890,405 | -0.15(-0.74%) |
Dec 09, 2013 | 19.63 | 19.84 | 19.59 | 19.72 | 1,284,274 | +0.13(+0.67%) |
Dec 06, 2013 | 19.42 | 19.65 | 19.40 | 19.59 | 923,407 | +0.30(+1.54%) |
Dec 05, 2013 | 19.30 | 19.42 | 19.22 | 19.29 | 1,503,353 | -0.09(-0.48%) |
Dec 04, 2013 | 19.44 | 19.65 | 19.29 | 19.38 | 2,030,812 | -0.18(-0.91%) |
Dec 03, 2013 | 19.49 | 19.58 | 19.34 | 19.56 | 1,914,846 | -0.01(-0.07%) |
Dec 02, 2013 | 19.92 | 19.94 | 19.54 | 19.57 | 1,589,423 | -0.38(-1.89%) |
Nov 29, 2013 | 19.90 | 20.00 | 19.85 | 19.95 | 623,746 | +0.09(+0.43%) |
Nov 27, 2013 | 20.12 | 20.17 | 19.82 | 19.86 | 1,266,707 | -0.21(-1.05%) |
Nov 26, 2013 | 19.87 | 20.17 | 19.87 | 20.08 | 1,411,447 | +0.23(+1.17%) |
Nov 25, 2013 | 19.93 | 20.02 | 19.79 | 19.84 | 1,583,132 | -0.01(-0.07%) |
Nov 22, 2013 | 19.77 | 19.88 | 19.67 | 19.86 | 846,847 | +0.09(+0.47%) |
Nov 21, 2013 | 19.56 | 19.78 | 19.50 | 19.77 | 812,155 | +0.20(+1.05%) |
Nov 20, 2013 | 19.77 | 19.91 | 19.51 | 19.56 | 1,436,042 | -0.11(-0.54%) |
Nov 19, 2013 | 19.71 | 19.88 | 19.60 | 19.67 | 1,618,316 | -0.03(-0.13%) |
Nov 18, 2013 | 19.75 | 19.88 | 19.59 | 19.69 | 1,513,732 | +0.00(+0.00%) |
Nov 15, 2013 | 19.45 | 19.70 | 19.40 | 19.69 | 1,340,805 | +0.22(+1.12%) |
Nov 14, 2013 | 19.48 | 19.54 | 19.35 | 19.47 | 1,723,455 | +0.00(+0.00%) |
Nov 13, 2013 | 19.31 | 19.49 | 19.31 | 19.47 | 1,371,501 | +0.06(+0.31%) |
Nov 12, 2013 | 19.35 | 19.46 | 19.29 | 19.42 | 1,139,987 | +0.01(+0.03%) |
Nov 11, 2013 | 19.32 | 19.46 | 19.20 | 19.41 | 1,061,499 | +0.01(+0.03%) |
Nov 08, 2013 | 19.23 | 19.44 | 19.10 | 19.40 | 1,301,669 | +0.18(+0.93%) |
Nov 07, 2013 | 19.65 | 19.77 | 19.22 | 19.22 | 1,649,368 | -0.32(-1.66%) |
Nov 06, 2013 | 19.61 | 19.61 | 19.51 | 19.55 | 1,234,732 | +0.01(+0.03%) |
Nov 05, 2013 | 19.59 | 19.59 | 19.43 | 19.54 | 1,389,692 | -0.11(-0.54%) |
Nov 04, 2013 | 19.53 | 19.69 | 19.50 | 19.65 | 1,222,948 | +0.17(+0.85%) |
Nov 01, 2013 | 19.66 | 19.76 | 19.39 | 19.48 | 1,361,749 | -0.16(-0.81%) |
Oct 31, 2013 | 19.81 | 19.88 | 19.58 | 19.64 | 1,770,037 | -0.19(-0.97%) |
Oct 30, 2013 | 20.08 | 20.12 | 19.79 | 19.83 | 1,565,868 | -0.21(-1.05%) |
Oct 29, 2013 | 19.79 | 20.05 | 19.75 | 20.04 | 1,170,297 | +0.32(+1.61%) |
Oct 28, 2013 | 19.98 | 20.04 | 19.65 | 19.73 | 1,715,389 | -0.32(-1.58%) |
Oct 25, 2013 | 19.76 | 20.14 | 19.69 | 20.04 | 2,491,406 | +0.34(+1.71%) |
Oct 24, 2013 | 18.58 | 19.74 | 18.49 | 19.71 | 2,679,902 | +0.11(+0.57%) |
Oct 23, 2013 | 19.54 | 19.83 | 19.53 | 19.59 | 1,480,371 | +0.00(+0.00%) |
Oct 22, 2013 | 19.51 | 19.71 | 19.40 | 19.59 | 1,609,517 | +0.20(+1.02%) |
Oct 21, 2013 | 19.42 | 19.47 | 19.20 | 19.40 | 1,777,385 | +0.05(+0.24%) |
Oct 18, 2013 | 19.44 | 19.45 | 19.20 | 19.35 | 3,992,072 | -0.03(-0.17%) |
Oct 17, 2013 | 19.28 | 19.40 | 19.03 | 19.38 | 1,867,414 | +0.03(+0.17%) |
Oct 16, 2013 | 19.43 | 19.50 | 19.28 | 19.35 | 1,457,961 | +0.08(+0.41%) |
Oct 15, 2013 | 19.55 | 19.61 | 19.20 | 19.27 | 1,197,070 | -0.32(-1.65%) |
Oct 14, 2013 | 19.47 | 19.61 | 19.33 | 19.59 | 1,155,688 | -0.02(-0.10%) |
Oct 11, 2013 | 19.49 | 19.76 | 19.49 | 19.61 | 1,216,399 | +0.10(+0.51%) |
Oct 10, 2013 | 19.40 | 19.59 | 19.28 | 19.51 | 1,378,691 | +0.34(+1.79%) |
Oct 09, 2013 | 18.95 | 19.25 | 18.78 | 19.17 | 2,020,062 | +0.26(+1.36%) |
Oct 08, 2013 | 19.20 | 19.32 | 18.89 | 18.91 | 1,634,098 | -0.30(-1.55%) |
Oct 07, 2013 | 19.37 | 19.42 | 19.21 | 19.21 | 1,685,854 | -0.34(-1.72%) |
Oct 04, 2013 | 19.55 | 19.61 | 19.34 | 19.55 | 1,041,020 | +0.01(+0.07%) |
Oct 03, 2013 | 19.89 | 19.90 | 19.41 | 19.53 | 1,658,425 | -0.42(-2.09%) |
Oct 02, 2013 | 19.96 | 19.98 | 19.71 | 19.95 | 1,192,511 | -0.16(-0.79%) |
Oct 01, 2013 | 19.88 | 20.14 | 19.87 | 20.11 | 1,080,553 | +0.20(+0.99%) |
Sep 30, 2013 | 19.82 | 20.01 | 19.78 | 19.91 | 1,313,902 | -0.14(-0.69%) |
Sep 27, 2013 | 20.16 | 20.21 | 20.02 | 20.05 | 872,359 | -0.22(-1.08%) |
Sep 26, 2013 | 20.25 | 20.41 | 20.08 | 20.27 | 719,646 | +0.05(+0.26%) |
Sep 25, 2013 | 20.23 | 20.41 | 20.13 | 20.21 | 1,300,977 | +0.03(+0.13%) |
Sep 24, 2013 | 20.05 | 20.42 | 19.98 | 20.19 | 1,133,267 | +0.17(+0.86%) |
Sep 23, 2013 | 20.15 | 20.17 | 19.94 | 20.02 | 776,157 | -0.16(-0.79%) |
Sep 20, 2013 | 20.37 | 20.42 | 20.15 | 20.17 | 2,202,011 | -0.18(-0.91%) |
Sep 19, 2013 | 20.60 | 20.68 | 20.33 | 20.36 | 1,702,363 | -0.27(-1.31%) |
Sep 18, 2013 | 20.34 | 20.66 | 20.05 | 20.63 | 2,721,671 | +0.29(+1.43%) |
Sep 17, 2013 | 20.35 | 20.43 | 20.32 | 20.34 | 919,208 | -0.03(-0.13%) |
Sep 16, 2013 | 20.52 | 20.49 | 20.29 | 20.37 | 1,249,758 | +0.13(+0.62%) |
Sep 13, 2013 | 20.22 | 20.36 | 20.08 | 20.24 | 1,261,269 | +0.01(+0.07%) |
Sep 12, 2013 | 20.15 | 20.41 | 20.14 | 20.23 | 1,993,980 | +0.04(+0.20%) |
Sep 11, 2013 | 19.85 | 20.21 | 19.69 | 20.19 | 2,484,734 | +0.40(+2.04%) |
Sep 10, 2013 | 19.88 | 19.94 | 19.67 | 19.79 | 4,156,850 | +0.02(+0.10%) |
Sep 09, 2013 | 19.28 | 19.78 | 19.25 | 19.77 | 1,029,384 | +0.55(+2.86%) |
Sep 06, 2013 | 19.13 | 19.45 | 18.99 | 19.22 | 3,774,249 | +0.11(+0.58%) |
Sep 05, 2013 | 19.05 | 19.12 | 18.99 | 19.11 | 1,271,617 | +0.04(+0.21%) |
Sep 04, 2013 | 18.85 | 19.07 | 18.77 | 19.07 | 1,263,880 | +0.20(+1.04%) |
Sep 03, 2013 | 19.15 | 19.29 | 18.69 | 18.87 | 1,372,237 | -0.04(-0.21%) |
Aug 30, 2013 | 19.08 | 19.08 | 18.85 | 18.91 | 1,081,790 | -0.16(-0.82%) |
Aug 29, 2013 | 18.96 | 19.28 | 18.92 | 19.07 | 723,044 | +0.09(+0.45%) |
Aug 28, 2013 | 18.99 | 19.13 | 18.94 | 18.98 | 973,829 | -0.03(-0.14%) |
Aug 27, 2013 | 19.22 | 19.24 | 18.94 | 19.01 | 1,825,529 | -0.39(-2.02%) |
Aug 26, 2013 | 19.44 | 19.56 | 19.32 | 19.40 | 986,775 | +0.00(+0.00%) |
Aug 23, 2013 | 19.39 | 19.44 | 19.21 | 19.40 | 1,043,211 | +0.11(+0.58%) |
Aug 22, 2013 | 19.22 | 19.44 | 19.19 | 19.29 | 1,047,196 | +0.09(+0.48%) |
Aug 21, 2013 | 19.47 | 19.63 | 19.13 | 19.20 | 2,180,860 | -0.33(-1.67%) |
Aug 20, 2013 | 19.56 | 19.67 | 19.44 | 19.52 | 1,670,052 | +0.03(+0.17%) |
Aug 19, 2013 | 19.68 | 19.81 | 19.47 | 19.49 | 1,456,929 | -0.29(-1.49%) |
Aug 16, 2013 | 19.48 | 19.81 | 19.45 | 19.79 | 1,773,307 | +0.26(+1.34%) |
Aug 15, 2013 | 19.65 | 19.68 | 19.41 | 19.52 | 1,733,018 | -0.30(-1.52%) |
Aug 14, 2013 | 20.11 | 20.12 | 19.79 | 19.82 | 925,550 | -0.30(-1.49%) |
Aug 13, 2013 | 20.27 | 20.31 | 19.96 | 20.13 | 1,201,635 | -0.12(-0.61%) |
Aug 12, 2013 | 20.12 | 20.39 | 20.08 | 20.25 | 1,021,821 | +0.04(+0.19%) |
Aug 09, 2013 | 20.26 | 20.39 | 20.09 | 20.21 | 1,183,193 | -0.05(-0.26%) |
Aug 08, 2013 | 20.22 | 20.30 | 20.13 | 20.26 | 2,239,888 | +0.14(+0.68%) |
Aug 07, 2013 | 20.33 | 20.38 | 20.12 | 20.13 | 1,440,115 | -0.28(-1.38%) |
Aug 06, 2013 | 20.73 | 20.79 | 20.33 | 20.41 | 1,423,614 | -0.33(-1.61%) |
Aug 05, 2013 | 20.81 | 20.88 | 20.69 | 20.74 | 706,428 | -0.13(-0.63%) |
Aug 02, 2013 | 20.81 | 20.94 | 20.79 | 20.87 | 1,198,244 | +0.05(+0.22%) |
Aug 01, 2013 | 20.77 | 20.94 | 20.73 | 20.82 | 1,368,204 | +0.29(+1.40%) |
Jul 31, 2013 | 20.37 | 20.76 | 20.26 | 20.54 | 1,552,426 | +0.21(+1.03%) |
Jul 30, 2013 | 20.23 | 20.41 | 20.14 | 20.33 | 1,626,339 | +0.22(+1.07%) |
Jul 29, 2013 | 20.07 | 20.19 | 19.97 | 20.11 | 1,480,990 | +0.03(+0.16%) |
Jul 26, 2013 | 20.30 | 20.67 | 19.58 | 20.08 | 2,925,810 | -0.65(-3.15%) |
Jul 25, 2013 | 20.54 | 20.75 | 20.27 | 20.73 | 1,451,812 | +0.12(+0.57%) |
Jul 24, 2013 | 20.93 | 20.94 | 20.55 | 20.62 | 972,305 | -0.28(-1.35%) |
Jul 23, 2013 | 20.84 | 20.96 | 20.79 | 20.90 | 1,184,860 | +0.12(+0.60%) |
Jul 22, 2013 | 20.90 | 20.88 | 20.60 | 20.77 | 1,187,047 | -0.11(-0.53%) |
Jul 19, 2013 | 20.88 | 20.96 | 20.67 | 20.88 | 3,191,634 | +0.01(+0.03%) |
Jul 18, 2013 | 20.96 | 21.10 | 20.82 | 20.88 | 934,684 | -0.09(-0.41%) |
Jul 17, 2013 | 20.82 | 21.01 | 20.66 | 20.96 | 816,341 | +0.18(+0.85%) |
Jul 16, 2013 | 21.03 | 21.15 | 20.59 | 20.79 | 1,550,272 | -0.26(-1.24%) |
Jul 15, 2013 | 21.11 | 21.16 | 20.88 | 21.05 | 972,912 | -0.05(-0.25%) |
Jul 12, 2013 | 21.11 | 21.17 | 20.98 | 21.10 | 1,139,367 | -0.05(-0.22%) |
Jul 11, 2013 | 21.01 | 21.26 | 21.01 | 21.15 | 1,189,326 | +0.37(+1.79%) |
Jul 10, 2013 | 20.68 | 20.81 | 20.50 | 20.77 | 1,521,368 | +0.05(+0.25%) |
Jul 09, 2013 | 20.36 | 20.80 | 20.26 | 20.72 | 1,146,086 | +0.46(+2.29%) |
Jul 08, 2013 | 20.53 | 20.60 | 20.24 | 20.26 | 1,399,481 | -0.19(-0.93%) |
Jul 05, 2013 | 20.39 | 20.45 | 19.88 | 20.45 | 1,123,140 | +0.18(+0.87%) |
Jul 03, 2013 | 20.11 | 20.33 | 20.10 | 20.27 | 568,142 | +0.07(+0.36%) |
Jul 02, 2013 | 20.39 | 20.50 | 20.10 | 20.20 | 1,181,743 | -0.24(-1.18%) |
Jul 01, 2013 | 20.43 | 20.69 | 20.37 | 20.44 | 979,434 | +0.11(+0.55%) |
Jun 28, 2013 | 20.37 | 20.50 | 20.12 | 20.33 | 1,245,413 | -0.07(-0.32%) |
Jun 27, 2013 | 20.31 | 20.56 | 20.15 | 20.39 | 910,348 | +0.25(+1.27%) |
Jun 26, 2013 | 20.14 | 20.33 | 19.97 | 20.14 | 1,484,507 | +0.21(+1.05%) |
Jun 25, 2013 | 19.92 | 20.11 | 19.80 | 19.93 | 1,793,859 | +0.25(+1.30%) |
Jun 24, 2013 | 19.69 | 19.96 | 19.35 | 19.67 | 2,293,541 | -0.32(-1.60%) |
Jun 21, 2013 | 20.33 | 20.38 | 19.69 | 19.99 | 2,881,437 | -0.18(-0.88%) |
Jun 20, 2013 | 20.79 | 20.79 | 20.05 | 20.17 | 2,422,333 | -0.82(-3.92%) |
Jun 19, 2013 | 21.38 | 21.54 | 20.99 | 20.99 | 1,340,543 | -0.44(-2.04%) |
Jun 18, 2013 | 21.32 | 21.49 | 21.14 | 21.43 | 938,130 | +0.16(+0.74%) |
Jun 17, 2013 | 21.22 | 21.47 | 21.18 | 21.28 | 852,173 | +0.17(+0.81%) |
Jun 14, 2013 | 21.09 | 21.37 | 21.04 | 21.11 | 864,682 | -0.01(-0.03%) |
Jun 13, 2013 | 20.60 | 21.20 | 20.58 | 21.11 | 1,562,528 | +0.47(+2.28%) |
Jun 12, 2013 | 20.88 | 20.90 | 20.55 | 20.64 | 1,639,487 | -0.01(-0.03%) |
Jun 11, 2013 | 20.49 | 20.84 | 20.34 | 20.65 | 4,986,048 | +0.00(+0.00%) |
Jun 10, 2013 | 20.71 | 20.80 | 20.46 | 20.65 | 4,261,232 | +0.01(+0.03%) |
Jun 07, 2013 | 20.58 | 20.70 | 20.30 | 20.64 | 4,241,725 | +0.23(+1.11%) |
Jun 06, 2013 | 20.03 | 20.42 | 19.88 | 20.41 | 1,502,115 | +0.37(+1.84%) |
Jun 05, 2013 | 20.29 | 20.45 | 20.00 | 20.05 | 2,116,993 | -0.29(-1.40%) |
Jun 04, 2013 | 20.53 | 20.67 | 20.10 | 20.33 | 1,799,740 | -0.21(-1.01%) |
Jun 03, 2013 | 20.77 | 20.77 | 19.96 | 20.54 | 2,582,955 | -0.19(-0.94%) |
May 31, 2013 | 20.88 | 21.18 | 20.73 | 20.73 | 1,600,139 | -0.25(-1.20%) |
May 30, 2013 | 21.02 | 21.19 | 20.91 | 20.99 | 1,492,461 | +0.02(+0.09%) |
May 29, 2013 | 21.39 | 21.41 | 20.85 | 20.97 | 2,145,822 | -0.57(-2.65%) |
May 28, 2013 | 21.64 | 21.77 | 21.40 | 21.54 | 1,385,637 | +0.16(+0.73%) |
May 24, 2013 | 21.47 | 21.47 | 21.22 | 21.38 | 1,501,106 | -0.22(-1.02%) |
May 23, 2013 | 21.24 | 21.63 | 21.13 | 21.60 | 1,742,113 | +0.10(+0.48%) |
May 22, 2013 | 21.90 | 22.02 | 21.37 | 21.50 | 1,729,428 | -0.40(-1.83%) |
May 21, 2013 | 22.00 | 22.08 | 21.74 | 21.90 | 1,547,913 | -0.05(-0.21%) |
May 20, 2013 | 22.10 | 22.21 | 21.92 | 21.94 | 1,173,370 | -0.21(-0.94%) |
May 17, 2013 | 21.91 | 22.19 | 21.90 | 22.15 | 3,149,900 | +0.30(+1.36%) |
May 16, 2013 | 21.99 | 22.09 | 21.79 | 21.85 | 1,587,746 | -0.25(-1.14%) |
May 15, 2013 | 21.98 | 22.13 | 21.93 | 22.11 | 1,301,793 | +0.32(+1.49%) |
May 13, 2013 | 21.70 | 21.84 | 21.52 | 21.78 | 953,834 | +0.09(+0.42%) |
May 10, 2013 | 21.50 | 21.72 | 21.46 | 21.69 | 1,028,611 | +0.21(+1.00%) |
May 09, 2013 | 21.54 | 21.75 | 21.45 | 21.48 | 1,325,413 | -0.07(-0.33%) |
May 08, 2013 | 21.41 | 21.55 | 21.35 | 21.55 | 953,540 | +0.12(+0.57%) |
May 07, 2013 | 21.23 | 21.45 | 21.15 | 21.43 | 1,252,887 | +0.30(+1.41%) |
May 06, 2013 | 21.28 | 21.32 | 21.04 | 21.13 | 1,352,733 | -0.15(-0.70%) |
May 03, 2013 | 21.03 | 21.32 | 20.80 | 21.28 | 1,706,160 | +0.48(+2.31%) |
May 02, 2013 | 20.54 | 20.82 | 20.47 | 20.80 | 1,839,210 | +0.34(+1.68%) |