Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.31 | 21.37 | 20.79 | 20.84 | 2,312,591 | -0.49(-2.28%) |
Apr 29, 2014 | 21.34 | 21.53 | 21.13 | 21.32 | 2,628,132 | +0.03(+0.13%) |
Apr 28, 2014 | 21.86 | 21.86 | 21.11 | 21.30 | 2,769,790 | -0.46(-2.11%) |
Apr 25, 2014 | 22.29 | 22.62 | 21.61 | 21.76 | 2,914,743 | -0.64(-2.87%) |
Apr 24, 2014 | 22.02 | 22.42 | 21.25 | 22.40 | 4,958,464 | +0.71(+3.26%) |
Apr 23, 2014 | 21.91 | 21.96 | 21.62 | 21.69 | 2,923,739 | -0.19(-0.88%) |
Apr 22, 2014 | 21.29 | 21.97 | 21.27 | 21.88 | 1,803,450 | +0.60(+2.80%) |
Apr 21, 2014 | 21.13 | 21.40 | 21.08 | 21.29 | 1,984,982 | +0.13(+0.61%) |
Apr 17, 2014 | 21.38 | 21.16 | 21.16 | 21.16 | 3,599,158 | -0.10(-0.47%) |
Apr 16, 2014 | 20.37 | 21.30 | 20.29 | 21.26 | 3,039,170 | +0.97(+4.79%) |
Apr 15, 2014 | 19.94 | 20.31 | 19.83 | 20.29 | 1,965,271 | +0.32(+1.61%) |
Apr 14, 2014 | 20.22 | 20.28 | 19.68 | 19.97 | 3,390,459 | -0.10(-0.50%) |
Apr 11, 2014 | 20.41 | 20.52 | 19.91 | 20.07 | 4,600,623 | -0.52(-2.54%) |
Apr 10, 2014 | 21.42 | 21.47 | 20.40 | 20.59 | 3,259,220 | -0.77(-3.61%) |
Apr 09, 2014 | 20.75 | 21.41 | 20.65 | 21.36 | 3,353,209 | +0.74(+3.60%) |
Apr 08, 2014 | 21.09 | 21.19 | 20.51 | 20.62 | 3,504,398 | -0.48(-2.26%) |
Apr 07, 2014 | 21.60 | 21.70 | 21.06 | 21.09 | 3,171,121 | -0.61(-2.79%) |
Apr 04, 2014 | 21.81 | 22.30 | 21.58 | 21.70 | 3,695,158 | -0.05(-0.21%) |
Apr 03, 2014 | 21.45 | 21.79 | 21.37 | 21.75 | 2,402,685 | +0.59(+2.78%) |
Apr 02, 2014 | 21.31 | 21.58 | 21.03 | 21.16 | 1,655,425 | -0.30(-1.41%) |
Apr 01, 2014 | 20.80 | 21.48 | 20.80 | 21.46 | 6,608,576 | +0.50(+2.41%) |
Mar 31, 2014 | 20.83 | 20.99 | 20.75 | 20.96 | 2,033,630 | +0.28(+1.33%) |
Mar 28, 2014 | 20.68 | 20.90 | 20.51 | 20.68 | 1,995,592 | +0.13(+0.62%) |
Mar 27, 2014 | 20.53 | 20.67 | 20.36 | 20.55 | 1,799,865 | +0.07(+0.36%) |
Mar 26, 2014 | 20.83 | 20.88 | 20.25 | 20.48 | 5,868,444 | -0.34(-1.63%) |
Mar 25, 2014 | 21.06 | 21.28 | 20.75 | 20.82 | 2,164,324 | -0.13(-0.61%) |
Mar 24, 2014 | 21.13 | 21.20 | 20.53 | 20.95 | 2,607,101 | -0.15(-0.70%) |
Mar 21, 2014 | 21.73 | 21.84 | 21.08 | 21.09 | 2,165,282 | -0.43(-2.00%) |
Mar 20, 2014 | 21.31 | 21.62 | 21.17 | 21.53 | 3,096,186 | +0.16(+0.73%) |
Mar 19, 2014 | 21.52 | 21.56 | 21.25 | 21.37 | 2,993,088 | -0.11(-0.51%) |
Mar 18, 2014 | 21.32 | 21.58 | 21.26 | 21.48 | 3,622,849 | +0.16(+0.73%) |
Mar 17, 2014 | 21.24 | 21.55 | 21.24 | 21.32 | 1,505,148 | +0.25(+1.18%) |
Mar 14, 2014 | 21.51 | 21.67 | 21.01 | 21.08 | 3,528,559 | -0.54(-2.50%) |
Mar 13, 2014 | 21.89 | 22.02 | 21.52 | 21.62 | 1,893,103 | -0.33(-1.50%) |
Mar 12, 2014 | 22.09 | 22.11 | 21.65 | 21.95 | 1,550,045 | -0.28(-1.24%) |
Mar 11, 2014 | 22.29 | 22.39 | 22.13 | 22.22 | 1,049,822 | -0.10(-0.45%) |
Mar 10, 2014 | 22.28 | 22.39 | 22.13 | 22.32 | 1,658,674 | +0.05(+0.21%) |
Mar 07, 2014 | 22.58 | 22.62 | 22.20 | 22.28 | 3,093,632 | -0.17(-0.74%) |
Mar 06, 2014 | 22.27 | 22.45 | 22.27 | 22.44 | 2,568,029 | +0.20(+0.91%) |
Mar 05, 2014 | 22.09 | 22.25 | 22.04 | 22.24 | 1,658,910 | +0.11(+0.50%) |
Mar 04, 2014 | 22.13 | 22.17 | 21.96 | 22.13 | 1,882,767 | +0.43(+1.99%) |
Mar 03, 2014 | 21.88 | 21.98 | 21.37 | 21.70 | 3,383,645 | -0.45(-2.03%) |
Feb 28, 2014 | 21.88 | 22.18 | 21.86 | 22.15 | 1,880,803 | +0.30(+1.39%) |
Feb 27, 2014 | 21.90 | 22.01 | 21.75 | 21.85 | 1,755,694 | +0.00(+0.00%) |
Feb 26, 2014 | 22.09 | 22.09 | 21.80 | 21.85 | 2,330,203 | -0.20(-0.92%) |
Feb 25, 2014 | 22.16 | 22.24 | 21.99 | 22.05 | 2,434,236 | -0.11(-0.50%) |
Feb 24, 2014 | 22.21 | 22.52 | 22.00 | 22.16 | 3,022,316 | +0.16(+0.71%) |
Feb 21, 2014 | 21.96 | 22.20 | 21.91 | 22.00 | 2,358,244 | +0.14(+0.63%) |
Feb 20, 2014 | 21.94 | 21.99 | 21.80 | 21.87 | 1,566,340 | -0.11(-0.50%) |
Feb 19, 2014 | 21.86 | 22.16 | 21.79 | 21.98 | 1,876,185 | -0.02(-0.08%) |
Feb 18, 2014 | 22.11 | 22.21 | 21.79 | 21.99 | 1,963,952 | -0.16(-0.70%) |
Feb 14, 2014 | 22.15 | 22.15 | 22.15 | 22.15 | 925,292 | +0.01(+0.04%) |
Feb 13, 2014 | 22.02 | 22.20 | 21.82 | 22.14 | 1,914,838 | -0.23(-1.03%) |
Feb 12, 2014 | 22.25 | 22.42 | 22.10 | 22.37 | 1,517,832 | +0.12(+0.54%) |
Feb 11, 2014 | 22.81 | 22.90 | 22.21 | 22.25 | 6,233,950 | -0.21(-0.94%) |
Feb 10, 2014 | 22.25 | 22.81 | 22.04 | 22.46 | 3,426,675 | +0.28(+1.28%) |
Feb 07, 2014 | 22.53 | 22.53 | 21.96 | 22.18 | 1,921,422 | +0.26(+1.17%) |
Feb 06, 2014 | 22.31 | 22.48 | 21.69 | 21.92 | 3,550,305 | +0.62(+2.93%) |
Feb 05, 2014 | 21.44 | 21.52 | 21.01 | 21.30 | 3,014,892 | -0.20(-0.94%) |
Feb 04, 2014 | 20.98 | 21.78 | 20.97 | 21.50 | 3,200,934 | +0.59(+2.81%) |
Feb 03, 2014 | 22.12 | 22.21 | 20.87 | 20.91 | 4,035,102 | -1.21(-5.48%) |
Jan 31, 2014 | 22.30 | 22.76 | 22.02 | 22.12 | 3,888,304 | -0.31(-1.39%) |
Jan 30, 2014 | 22.53 | 22.88 | 22.26 | 22.43 | 3,355,553 | +0.46(+2.09%) |
Jan 29, 2014 | 22.02 | 22.45 | 21.87 | 21.98 | 1,955,179 | -0.25(-1.11%) |
Jan 28, 2014 | 22.01 | 22.68 | 22.01 | 22.22 | 1,806,976 | +0.20(+0.92%) |
Jan 27, 2014 | 22.51 | 22.76 | 21.66 | 22.02 | 3,890,346 | -0.51(-2.28%) |
Jan 24, 2014 | 23.49 | 23.52 | 22.23 | 22.54 | 4,014,690 | -1.11(-4.70%) |
Jan 23, 2014 | 24.13 | 24.14 | 23.50 | 23.65 | 1,990,565 | -0.49(-2.02%) |
Jan 22, 2014 | 24.13 | 24.32 | 24.01 | 24.13 | 1,568,650 | +0.05(+0.23%) |
Jan 21, 2014 | 23.77 | 24.09 | 23.54 | 24.08 | 2,446,990 | +0.48(+2.02%) |
Jan 17, 2014 | 23.68 | 23.60 | 23.60 | 23.60 | 1,529,838 | -0.10(-0.43%) |
Jan 16, 2014 | 23.63 | 23.70 | 23.50 | 23.70 | 1,240,293 | +0.07(+0.31%) |
Jan 15, 2014 | 23.63 | 23.77 | 23.50 | 23.63 | 1,805,064 | +0.00(+0.00%) |
Jan 14, 2014 | 23.40 | 23.63 | 23.27 | 23.63 | 1,260,653 | +0.31(+1.34%) |
Jan 13, 2014 | 23.75 | 23.96 | 23.13 | 23.31 | 1,901,751 | -0.50(-2.08%) |
Jan 10, 2014 | 23.70 | 23.95 | 23.60 | 23.81 | 2,423,418 | +0.11(+0.46%) |
Jan 09, 2014 | 23.74 | 23.75 | 23.36 | 23.70 | 1,908,841 | +0.05(+0.19%) |
Jan 08, 2014 | 23.43 | 23.66 | 23.11 | 23.65 | 3,024,440 | +0.11(+0.47%) |
Jan 07, 2014 | 23.37 | 23.54 | 23.17 | 23.54 | 2,430,854 | +0.25(+1.06%) |
Jan 06, 2014 | 23.05 | 23.45 | 23.04 | 23.30 | 2,536,318 | +0.17(+0.75%) |
Jan 03, 2014 | 22.75 | 23.33 | 22.66 | 23.12 | 3,418,379 | +0.49(+2.15%) |
Jan 02, 2014 | 22.13 | 22.77 | 22.13 | 22.64 | 3,583,653 | +0.30(+1.36%) |
Dec 31, 2013 | 22.14 | 22.33 | 22.33 | 22.33 | 1,589,671 | +0.31(+1.42%) |
Dec 30, 2013 | 22.25 | 22.25 | 22.02 | 22.02 | 1,459,785 | -0.14(-0.62%) |
Dec 27, 2013 | 22.42 | 22.52 | 22.11 | 22.16 | 1,186,585 | -0.26(-1.15%) |
Dec 26, 2013 | 22.62 | 22.62 | 22.25 | 22.42 | 1,777,662 | -0.01(-0.04%) |
Dec 24, 2013 | 22.39 | 22.45 | 22.23 | 22.42 | 619,215 | +0.08(+0.37%) |
Dec 23, 2013 | 22.73 | 22.76 | 22.17 | 22.34 | 1,698,958 | -0.11(-0.49%) |
Dec 20, 2013 | 22.20 | 22.51 | 22.02 | 22.45 | 2,497,759 | +0.45(+2.04%) |
Dec 19, 2013 | 22.38 | 22.75 | 21.96 | 22.00 | 3,946,966 | -0.50(-2.24%) |
Dec 18, 2013 | 22.74 | 22.89 | 22.03 | 22.51 | 11,468,433 | -0.24(-1.05%) |
Dec 17, 2013 | 22.08 | 22.81 | 21.74 | 22.75 | 16,305,814 | -0.27(-1.16%) |
Dec 16, 2013 | 23.15 | 23.74 | 22.86 | 23.01 | 2,862,308 | +0.09(+0.40%) |
Dec 13, 2013 | 22.51 | 23.08 | 22.41 | 22.92 | 1,944,293 | +0.67(+3.01%) |
Dec 12, 2013 | 22.17 | 22.40 | 22.09 | 22.25 | 1,497,262 | +0.05(+0.21%) |
Dec 11, 2013 | 22.80 | 23.00 | 22.07 | 22.20 | 1,992,087 | -0.50(-2.18%) |
Dec 10, 2013 | 22.02 | 22.77 | 21.95 | 22.70 | 2,397,384 | +0.68(+3.08%) |
Dec 09, 2013 | 21.49 | 22.02 | 21.38 | 22.02 | 1,864,865 | +0.71(+3.31%) |
Dec 06, 2013 | 21.42 | 21.63 | 21.20 | 21.31 | 1,188,864 | +0.14(+0.65%) |
Dec 05, 2013 | 21.33 | 21.49 | 21.11 | 21.18 | 1,204,069 | -0.33(-1.54%) |
Dec 04, 2013 | 21.75 | 21.87 | 21.33 | 21.51 | 874,503 | -0.33(-1.51%) |
Dec 03, 2013 | 21.92 | 21.96 | 21.63 | 21.84 | 1,645,795 | -0.10(-0.46%) |
Dec 02, 2013 | 21.87 | 22.14 | 21.78 | 21.94 | 2,534,335 | +0.17(+0.76%) |
Nov 29, 2013 | 21.87 | 21.97 | 21.65 | 21.77 | 535,876 | -0.08(-0.38%) |
Nov 27, 2013 | 21.86 | 22.05 | 21.69 | 21.86 | 936,685 | +0.02(+0.08%) |
Nov 26, 2013 | 21.81 | 22.09 | 21.79 | 21.84 | 1,109,270 | +0.09(+0.42%) |
Nov 25, 2013 | 21.52 | 21.91 | 21.44 | 21.75 | 2,263,186 | +0.37(+1.72%) |
Nov 22, 2013 | 20.99 | 21.53 | 20.93 | 21.38 | 1,448,760 | +0.38(+1.79%) |
Nov 21, 2013 | 20.42 | 21.16 | 20.26 | 21.00 | 1,449,879 | +0.15(+0.70%) |
Nov 20, 2013 | 20.91 | 21.03 | 20.67 | 20.86 | 691,187 | +0.02(+0.09%) |
Nov 19, 2013 | 20.98 | 21.05 | 20.64 | 20.84 | 1,118,683 | -0.06(-0.26%) |
Nov 18, 2013 | 21.23 | 21.32 | 20.83 | 20.89 | 1,416,017 | -0.17(-0.83%) |
Nov 15, 2013 | 21.09 | 21.41 | 20.98 | 21.07 | 1,700,273 | -0.03(-0.13%) |
Nov 14, 2013 | 21.29 | 21.54 | 21.08 | 21.09 | 2,350,341 | +0.49(+2.36%) |
Nov 12, 2013 | 21.10 | 21.10 | 20.43 | 20.61 | 1,356,543 | -0.50(-2.35%) |
Nov 11, 2013 | 21.38 | 21.42 | 20.98 | 21.10 | 3,768,558 | -0.32(-1.50%) |
Nov 08, 2013 | 20.99 | 21.54 | 20.99 | 21.42 | 4,901,760 | +0.50(+2.41%) |
Nov 07, 2013 | 21.46 | 21.47 | 20.82 | 20.92 | 3,648,743 | -0.40(-1.89%) |
Nov 06, 2013 | 21.33 | 21.42 | 21.06 | 21.32 | 1,364,375 | +0.22(+1.04%) |
Nov 05, 2013 | 20.96 | 21.43 | 20.76 | 21.10 | 1,742,227 | +0.12(+0.57%) |
Nov 04, 2013 | 20.78 | 21.01 | 20.48 | 20.98 | 1,641,914 | +0.38(+1.83%) |
Nov 01, 2013 | 20.20 | 20.66 | 20.16 | 20.61 | 1,452,274 | +0.47(+2.32%) |
Oct 31, 2013 | 20.95 | 21.09 | 20.14 | 20.14 | 2,976,309 | -0.93(-4.40%) |
Oct 30, 2013 | 21.79 | 21.88 | 20.98 | 21.07 | 1,980,342 | -0.72(-3.33%) |
Oct 29, 2013 | 21.88 | 21.98 | 21.39 | 21.79 | 1,917,649 | +0.02(+0.08%) |
Oct 28, 2013 | 21.88 | 21.98 | 21.65 | 21.77 | 2,668,388 | +0.07(+0.34%) |
Oct 25, 2013 | 21.74 | 21.76 | 21.15 | 21.70 | 2,357,035 | +0.27(+1.24%) |
Oct 24, 2013 | 21.58 | 21.93 | 21.11 | 21.43 | 3,428,845 | +0.41(+1.96%) |
Oct 23, 2013 | 21.14 | 21.56 | 20.99 | 21.02 | 2,165,660 | -0.28(-1.29%) |
Oct 22, 2013 | 21.29 | 21.43 | 20.83 | 21.30 | 2,145,513 | +0.24(+1.13%) |
Oct 21, 2013 | 21.11 | 21.33 | 20.90 | 21.06 | 2,336,378 | +0.10(+0.48%) |
Oct 18, 2013 | 20.42 | 21.10 | 20.06 | 20.96 | 3,289,790 | +0.76(+3.77%) |
Oct 17, 2013 | 19.86 | 20.40 | 19.86 | 20.20 | 2,532,621 | +0.15(+0.73%) |
Oct 16, 2013 | 19.15 | 20.08 | 19.15 | 20.05 | 4,510,044 | +0.98(+5.15%) |
Oct 15, 2013 | 19.20 | 19.43 | 19.00 | 19.07 | 984,256 | -0.02(-0.10%) |
Oct 14, 2013 | 19.10 | 19.16 | 18.74 | 19.09 | 2,754,390 | -0.19(-1.00%) |
Oct 11, 2013 | 18.63 | 19.54 | 18.63 | 19.28 | 1,521,552 | +0.55(+2.94%) |
Oct 10, 2013 | 18.12 | 18.82 | 18.12 | 18.73 | 2,019,942 | +0.43(+2.36%) |
Oct 09, 2013 | 18.60 | 19.02 | 18.06 | 18.30 | 2,680,992 | -0.33(-1.77%) |
Oct 08, 2013 | 18.92 | 19.25 | 18.58 | 18.63 | 1,876,280 | -0.38(-1.98%) |
Oct 07, 2013 | 18.92 | 19.05 | 18.73 | 19.00 | 1,761,491 | -0.16(-0.81%) |
Oct 04, 2013 | 19.27 | 19.42 | 18.86 | 19.16 | 1,808,584 | -0.11(-0.57%) |
Oct 03, 2013 | 19.51 | 19.55 | 18.95 | 19.27 | 1,265,556 | -0.13(-0.66%) |
Oct 02, 2013 | 19.15 | 19.42 | 19.04 | 19.40 | 1,062,186 | +0.06(+0.28%) |
Oct 01, 2013 | 18.99 | 19.59 | 18.87 | 19.34 | 1,979,084 | +0.17(+0.91%) |
Sep 27, 2013 | 18.69 | 19.20 | 18.63 | 19.17 | 2,154,015 | +0.27(+1.41%) |
Sep 26, 2013 | 18.43 | 19.00 | 18.43 | 18.90 | 2,264,480 | +0.47(+2.54%) |
Sep 25, 2013 | 17.95 | 18.59 | 17.95 | 18.43 | 3,609,205 | +0.54(+3.03%) |
Sep 24, 2013 | 17.94 | 18.00 | 17.74 | 17.89 | 1,787,729 | -0.11(-0.61%) |
Sep 23, 2013 | 18.39 | 18.46 | 17.84 | 18.00 | 1,697,616 | -0.48(-2.58%) |
Sep 20, 2013 | 18.87 | 18.95 | 18.39 | 18.48 | 1,169,352 | -0.42(-2.23%) |
Sep 19, 2013 | 18.84 | 19.08 | 18.84 | 18.90 | 1,020,978 | +0.10(+0.54%) |
Sep 18, 2013 | 18.55 | 18.86 | 18.53 | 18.80 | 1,527,980 | +0.22(+1.19%) |
Sep 17, 2013 | 18.56 | 18.63 | 18.51 | 18.58 | 1,023,522 | -0.01(-0.05%) |
Sep 16, 2013 | 18.60 | 18.70 | 18.53 | 18.59 | 1,359,324 | +0.21(+1.15%) |
Sep 13, 2013 | 18.35 | 18.48 | 18.35 | 18.38 | 810,467 | +0.02(+0.10%) |
Sep 12, 2013 | 18.35 | 18.38 | 18.24 | 18.36 | 692,152 | +0.01(+0.05%) |
Sep 11, 2013 | 18.50 | 18.53 | 18.28 | 18.35 | 3,534,419 | -0.10(-0.55%) |
Sep 10, 2013 | 18.27 | 18.47 | 18.27 | 18.45 | 1,455,033 | +0.30(+1.67%) |
Sep 09, 2013 | 18.08 | 18.17 | 17.98 | 18.15 | 859,087 | +0.19(+1.07%) |
Sep 06, 2013 | 17.86 | 18.03 | 17.80 | 17.96 | 1,172,077 | +0.14(+0.77%) |
Sep 05, 2013 | 17.72 | 17.90 | 17.72 | 17.82 | 905,026 | +0.08(+0.47%) |
Sep 04, 2013 | 17.86 | 17.86 | 17.65 | 17.74 | 1,171,316 | +0.13(+0.73%) |
Sep 03, 2013 | 17.72 | 17.85 | 17.49 | 17.61 | 1,059,974 | +0.07(+0.42%) |
Aug 30, 2013 | 17.86 | 17.94 | 17.49 | 17.53 | 809,820 | -0.34(-1.90%) |
Aug 29, 2013 | 17.63 | 17.94 | 17.62 | 17.87 | 888,547 | +0.25(+1.41%) |
Aug 28, 2013 | 17.31 | 17.73 | 17.26 | 17.63 | 1,602,745 | +0.31(+1.80%) |
Aug 27, 2013 | 17.43 | 17.56 | 17.19 | 17.31 | 2,338,415 | -0.26(-1.46%) |
Aug 26, 2013 | 17.86 | 17.97 | 17.53 | 17.57 | 1,436,084 | -0.27(-1.49%) |
Aug 23, 2013 | 17.81 | 17.95 | 17.74 | 17.84 | 1,501,123 | +0.03(+0.15%) |
Aug 22, 2013 | 17.89 | 18.06 | 17.72 | 17.81 | 1,213,604 | +0.04(+0.21%) |
Aug 21, 2013 | 18.00 | 18.05 | 17.66 | 17.77 | 1,059,393 | -0.23(-1.27%) |
Aug 20, 2013 | 18.11 | 18.15 | 17.92 | 18.00 | 787,921 | +0.08(+0.46%) |
Aug 19, 2013 | 17.73 | 18.04 | 17.63 | 17.92 | 1,540,589 | +0.15(+0.83%) |
Aug 16, 2013 | 17.88 | 18.08 | 17.77 | 17.77 | 650,463 | -0.11(-0.62%) |
Aug 15, 2013 | 18.22 | 18.40 | 17.86 | 17.88 | 2,818,578 | -0.70(-3.75%) |
Aug 14, 2013 | 18.73 | 18.75 | 18.55 | 18.58 | 834,096 | -0.17(-0.88%) |
Aug 13, 2013 | 18.69 | 18.81 | 18.57 | 18.75 | 1,370,544 | +0.05(+0.29%) |
Aug 12, 2013 | 18.37 | 18.71 | 18.31 | 18.69 | 980,218 | +0.20(+1.09%) |
Aug 09, 2013 | 18.34 | 18.58 | 18.32 | 18.49 | 1,049,014 | +0.06(+0.30%) |
Aug 08, 2013 | 18.67 | 18.79 | 18.28 | 18.43 | 4,574,504 | -0.10(-0.54%) |
Aug 07, 2013 | 18.83 | 19.06 | 18.53 | 18.53 | 4,097,894 | -0.37(-1.94%) |
Aug 06, 2013 | 18.90 | 19.07 | 18.60 | 18.90 | 1,652,329 | -0.05(-0.24%) |
Aug 05, 2013 | 19.00 | 19.01 | 18.66 | 18.95 | 882,235 | -0.06(-0.29%) |
Aug 02, 2013 | 19.13 | 19.13 | 18.81 | 19.00 | 1,038,552 | -0.09(-0.48%) |
Aug 01, 2013 | 18.75 | 19.42 | 18.55 | 19.09 | 2,809,515 | +0.33(+1.76%) |
Jul 31, 2013 | 19.12 | 19.18 | 18.72 | 18.76 | 1,363,325 | -0.33(-1.73%) |
Jul 30, 2013 | 19.22 | 19.27 | 18.98 | 19.09 | 800,557 | +0.04(+0.19%) |
Jul 29, 2013 | 18.90 | 19.11 | 18.68 | 19.06 | 1,655,644 | +0.09(+0.48%) |
Jul 26, 2013 | 18.31 | 19.02 | 18.23 | 18.97 | 2,463,022 | -0.25(-1.29%) |
Jul 25, 2013 | 18.85 | 19.21 | 18.34 | 19.21 | 3,088,729 | +0.26(+1.36%) |
Jul 24, 2013 | 19.62 | 19.65 | 18.67 | 18.96 | 1,927,851 | -0.58(-2.96%) |
Jul 23, 2013 | 19.87 | 19.91 | 19.36 | 19.53 | 825,033 | -0.12(-0.61%) |
Jul 22, 2013 | 19.22 | 19.98 | 19.19 | 19.65 | 3,128,734 | +0.47(+2.44%) |
Jul 19, 2013 | 18.76 | 19.22 | 18.63 | 19.19 | 2,202,871 | +0.42(+2.25%) |
Jul 18, 2013 | 18.23 | 18.91 | 18.22 | 18.76 | 3,473,912 | +0.68(+3.75%) |
Jul 17, 2013 | 18.35 | 18.58 | 18.06 | 18.08 | 1,248,231 | -0.33(-1.79%) |
Jul 16, 2013 | 18.81 | 18.81 | 18.13 | 18.42 | 1,465,593 | -0.42(-2.24%) |
Jul 15, 2013 | 18.96 | 19.07 | 18.73 | 18.84 | 897,411 | +0.06(+0.34%) |
Jul 12, 2013 | 18.48 | 18.81 | 18.40 | 18.77 | 1,463,194 | +0.38(+2.04%) |
Jul 11, 2013 | 18.31 | 18.49 | 18.19 | 18.40 | 2,059,366 | +0.31(+1.72%) |
Jul 10, 2013 | 18.25 | 18.31 | 18.04 | 18.08 | 1,145,896 | -0.17(-0.90%) |
Jul 09, 2013 | 18.40 | 18.42 | 18.10 | 18.25 | 1,911,641 | -0.05(-0.25%) |
Jul 08, 2013 | 18.02 | 18.42 | 18.01 | 18.30 | 2,388,641 | +0.41(+2.31%) |
Jul 05, 2013 | 17.74 | 17.89 | 17.59 | 17.88 | 1,022,594 | +0.42(+2.42%) |
Jul 03, 2013 | 17.54 | 17.65 | 17.33 | 17.46 | 908,391 | -0.30(-1.70%) |
Jul 02, 2013 | 18.12 | 18.24 | 17.49 | 17.76 | 1,598,652 | -0.37(-2.02%) |
Jul 01, 2013 | 18.43 | 18.66 | 18.09 | 18.13 | 2,593,665 | +0.09(+0.51%) |
Jun 28, 2013 | 17.89 | 18.10 | 17.75 | 18.04 | 1,451,210 | +0.68(+3.91%) |
Jun 26, 2013 | 17.50 | 18.02 | 17.30 | 17.36 | 2,623,708 | -0.04(-0.21%) |
Jun 25, 2013 | 16.53 | 17.43 | 16.53 | 17.40 | 2,752,442 | +1.06(+6.52%) |
Jun 24, 2013 | 16.79 | 16.85 | 15.85 | 16.33 | 4,998,270 | -0.83(-4.81%) |
Jun 21, 2013 | 17.80 | 17.80 | 16.78 | 17.16 | 3,333,376 | +0.04(+0.21%) |
Jun 20, 2013 | 17.64 | 17.69 | 17.05 | 17.12 | 2,995,243 | -0.72(-4.06%) |
Jun 19, 2013 | 17.90 | 18.06 | 17.79 | 17.85 | 1,350,539 | -0.25(-1.37%) |
Jun 18, 2013 | 18.01 | 18.09 | 17.81 | 18.09 | 942,204 | +0.14(+0.77%) |
Jun 17, 2013 | 18.25 | 18.39 | 17.84 | 17.96 | 1,785,599 | -0.17(-0.91%) |
Jun 14, 2013 | 17.71 | 18.17 | 17.70 | 18.12 | 2,962,148 | +0.46(+2.60%) |
Jun 13, 2013 | 17.74 | 17.79 | 17.64 | 17.66 | 1,805,017 | -0.09(-0.52%) |
Jun 12, 2013 | 17.76 | 17.93 | 17.64 | 17.75 | 1,948,571 | +0.08(+0.47%) |
Jun 11, 2013 | 17.53 | 17.96 | 17.25 | 17.67 | 3,180,210 | -0.13(-0.72%) |
Jun 10, 2013 | 18.03 | 18.18 | 17.61 | 17.80 | 1,954,995 | -0.15(-0.82%) |
Jun 07, 2013 | 17.06 | 18.04 | 16.98 | 17.95 | 4,736,114 | +1.04(+6.13%) |
Jun 06, 2013 | 16.84 | 17.19 | 16.64 | 16.91 | 3,180,428 | +0.12(+0.71%) |
Jun 05, 2013 | 17.17 | 17.31 | 16.47 | 16.79 | 3,994,391 | -0.43(-2.50%) |
Jun 04, 2013 | 17.57 | 17.66 | 17.18 | 17.22 | 3,240,723 | -0.25(-1.42%) |
Jun 03, 2013 | 17.97 | 18.11 | 17.31 | 17.47 | 3,529,541 | -0.40(-2.26%) |
May 31, 2013 | 18.42 | 18.53 | 17.86 | 17.87 | 2,405,260 | -0.59(-3.18%) |
May 30, 2013 | 18.33 | 18.62 | 18.19 | 18.46 | 3,005,253 | +0.01(+0.05%) |
May 29, 2013 | 18.89 | 18.90 | 18.23 | 18.45 | 2,077,175 | -0.50(-2.62%) |
May 28, 2013 | 18.85 | 19.23 | 18.81 | 18.95 | 5,507,614 | +0.45(+2.43%) |
May 24, 2013 | 18.26 | 18.64 | 18.18 | 18.50 | 2,904,949 | +0.08(+0.45%) |
May 23, 2013 | 18.45 | 18.89 | 17.52 | 18.42 | 7,005,362 | -0.40(-2.15%) |
May 22, 2013 | 19.22 | 19.41 | 18.67 | 18.82 | 3,534,120 | -0.37(-1.91%) |
May 21, 2013 | 19.37 | 19.44 | 19.15 | 19.19 | 2,618,109 | -0.06(-0.29%) |
May 20, 2013 | 19.20 | 19.42 | 19.20 | 19.24 | 4,016,575 | +0.06(+0.29%) |
May 17, 2013 | 18.99 | 19.26 | 18.86 | 19.19 | 3,721,288 | +0.33(+1.75%) |
May 16, 2013 | 18.94 | 19.09 | 18.86 | 18.86 | 2,681,609 | -0.02(-0.10%) |
May 15, 2013 | 19.42 | 19.42 | 18.83 | 18.87 | 2,017,506 | +0.17(+0.93%) |
May 13, 2013 | 18.99 | 19.09 | 18.63 | 18.70 | 2,076,225 | -0.29(-1.55%) |
May 10, 2013 | 19.27 | 19.29 | 18.92 | 18.99 | 1,292,368 | -0.23(-1.19%) |
May 09, 2013 | 19.41 | 19.50 | 19.17 | 19.22 | 3,856,997 | -0.17(-0.85%) |
May 08, 2013 | 19.04 | 19.41 | 18.90 | 19.39 | 3,442,083 | +0.49(+2.57%) |
May 07, 2013 | 19.47 | 19.54 | 18.83 | 18.90 | 3,542,986 | -0.50(-2.60%) |
May 06, 2013 | 19.19 | 19.53 | 19.19 | 19.41 | 2,086,312 | +0.35(+1.83%) |
May 03, 2013 | 19.07 | 19.28 | 18.81 | 19.06 | 2,263,088 | +0.25(+1.32%) |
May 02, 2013 | 19.03 | 19.08 | 18.58 | 18.81 | 2,452,339 | -0.22(-1.16%) |