Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.08 | 16.19 | 15.98 | 16.09 | 3,049,068 | +0.03(+0.19%) |
Apr 29, 2014 | 16.13 | 16.25 | 16.00 | 16.06 | 2,877,937 | -0.06(-0.37%) |
Apr 28, 2014 | 16.27 | 16.43 | 15.92 | 16.12 | 3,675,185 | -0.18(-1.10%) |
Apr 25, 2014 | 16.18 | 16.41 | 16.01 | 16.30 | 3,888,687 | -0.01(-0.06%) |
Apr 24, 2014 | 16.40 | 16.48 | 16.20 | 16.31 | 1,746,741 | +0.06(+0.37%) |
Apr 23, 2014 | 16.31 | 16.33 | 16.10 | 16.25 | 1,486,535 | -0.07(-0.43%) |
Apr 22, 2014 | 16.24 | 16.49 | 16.19 | 16.32 | 1,673,928 | +0.04(+0.25%) |
Apr 21, 2014 | 16.20 | 16.38 | 15.97 | 16.28 | 2,022,533 | +0.12(+0.74%) |
Apr 17, 2014 | 16.23 | 16.16 | 16.16 | 16.16 | 2,600,900 | -0.09(-0.55%) |
Apr 16, 2014 | 16.25 | 16.31 | 16.06 | 16.25 | 1,975,954 | +0.10(+0.62%) |
Apr 15, 2014 | 16.01 | 16.25 | 15.74 | 16.15 | 3,472,149 | +0.15(+0.94%) |
Apr 14, 2014 | 16.03 | 16.22 | 15.87 | 16.00 | 2,300,427 | +0.04(+0.25%) |
Apr 11, 2014 | 16.01 | 16.31 | 15.80 | 15.96 | 3,902,777 | -0.19(-1.18%) |
Apr 10, 2014 | 16.74 | 16.81 | 16.06 | 16.15 | 3,033,490 | -0.54(-3.24%) |
Apr 09, 2014 | 16.37 | 16.74 | 16.30 | 16.69 | 2,436,313 | +0.34(+2.08%) |
Apr 08, 2014 | 16.45 | 16.63 | 16.17 | 16.35 | 2,864,753 | -0.12(-0.73%) |
Apr 07, 2014 | 16.91 | 16.91 | 16.28 | 16.47 | 5,924,462 | -0.40(-2.37%) |
Apr 04, 2014 | 17.15 | 17.49 | 16.80 | 16.87 | 7,270,270 | -0.17(-1.00%) |
Apr 03, 2014 | 17.59 | 17.79 | 16.92 | 17.04 | 5,859,594 | -0.53(-3.02%) |
Apr 02, 2014 | 17.34 | 17.63 | 17.17 | 17.57 | 5,232,216 | +0.27(+1.56%) |
Apr 01, 2014 | 17.30 | 17.39 | 17.09 | 17.30 | 4,787,829 | +0.13(+0.76%) |
Mar 31, 2014 | 17.21 | 17.29 | 17.01 | 17.17 | 4,335,430 | +0.00(+0.00%) |
Mar 28, 2014 | 16.90 | 17.21 | 16.90 | 17.17 | 4,667,147 | +0.27(+1.60%) |
Mar 27, 2014 | 16.78 | 17.10 | 16.74 | 16.90 | 7,617,072 | +0.02(+0.12%) |
Mar 26, 2014 | 16.78 | 16.94 | 16.68 | 16.88 | 6,009,144 | +0.30(+1.81%) |
Mar 25, 2014 | 16.82 | 17.00 | 16.54 | 16.58 | 3,730,366 | -0.21(-1.25%) |
Mar 24, 2014 | 16.75 | 16.85 | 16.45 | 16.79 | 6,160,220 | -0.05(-0.30%) |
Mar 21, 2014 | 16.67 | 16.88 | 16.61 | 16.84 | 7,128,264 | +0.30(+1.81%) |
Mar 20, 2014 | 16.36 | 16.56 | 16.17 | 16.54 | 5,030,749 | +0.18(+1.10%) |
Mar 19, 2014 | 16.15 | 16.40 | 15.95 | 16.36 | 4,642,125 | +0.25(+1.55%) |
Mar 18, 2014 | 15.96 | 16.22 | 15.83 | 16.11 | 4,694,154 | +0.19(+1.19%) |
Mar 17, 2014 | 15.80 | 15.94 | 15.64 | 15.92 | 3,704,552 | -0.03(-0.19%) |
Mar 14, 2014 | 14.93 | 16.69 | 14.87 | 15.95 | 14,448,764 | +1.00(+6.69%) |
Mar 13, 2014 | 15.46 | 15.50 | 14.92 | 14.95 | 3,992,591 | -0.48(-3.11%) |
Mar 12, 2014 | 15.17 | 15.44 | 15.17 | 15.43 | 2,878,333 | +0.14(+0.92%) |
Mar 11, 2014 | 15.20 | 15.38 | 15.19 | 15.29 | 2,961,387 | +0.09(+0.59%) |
Mar 10, 2014 | 15.23 | 15.28 | 15.15 | 15.20 | 1,889,669 | -0.08(-0.52%) |
Mar 07, 2014 | 15.44 | 15.45 | 15.14 | 15.28 | 2,934,995 | -0.20(-1.29%) |
Mar 06, 2014 | 15.55 | 15.60 | 15.42 | 15.48 | 2,065,112 | -0.06(-0.39%) |
Mar 05, 2014 | 15.65 | 15.79 | 15.50 | 15.54 | 2,188,737 | -0.04(-0.26%) |
Mar 04, 2014 | 15.22 | 15.60 | 15.21 | 15.58 | 4,069,317 | +0.47(+3.11%) |
Mar 03, 2014 | 15.10 | 15.24 | 14.97 | 15.11 | 3,406,120 | -0.18(-1.18%) |
Feb 28, 2014 | 15.25 | 15.40 | 15.14 | 15.29 | 5,108,231 | +0.00(+0.00%) |
Feb 27, 2014 | 15.22 | 15.35 | 15.13 | 15.29 | 2,722,899 | +0.03(+0.20%) |
Feb 26, 2014 | 15.23 | 15.30 | 15.19 | 15.26 | 2,969,684 | +0.03(+0.20%) |
Feb 25, 2014 | 15.30 | 15.33 | 15.13 | 15.23 | 3,093,917 | -0.07(-0.46%) |
Feb 24, 2014 | 15.07 | 15.34 | 15.06 | 15.30 | 3,847,565 | +0.23(+1.53%) |
Feb 21, 2014 | 15.13 | 15.24 | 15.02 | 15.07 | 3,810,034 | -0.08(-0.53%) |
Feb 20, 2014 | 15.05 | 15.15 | 14.99 | 15.15 | 3,290,694 | +0.12(+0.80%) |
Feb 19, 2014 | 15.15 | 15.20 | 14.99 | 15.03 | 4,565,564 | -0.16(-1.05%) |
Feb 18, 2014 | 14.80 | 15.32 | 14.75 | 15.19 | 7,328,828 | +0.38(+2.57%) |
Feb 14, 2014 | 14.88 | 14.81 | 14.81 | 14.81 | 4,040,100 | -0.08(-0.54%) |
Feb 13, 2014 | 14.75 | 15.01 | 14.59 | 14.89 | 3,426,516 | +0.12(+0.81%) |
Feb 12, 2014 | 15.02 | 15.03 | 14.76 | 14.77 | 6,604,486 | -0.20(-1.34%) |
Feb 11, 2014 | 15.55 | 15.59 | 14.91 | 14.97 | 12,782,006 | -0.79(-5.01%) |
Feb 10, 2014 | 15.60 | 15.84 | 15.57 | 15.76 | 6,363,007 | +0.04(+0.25%) |
Feb 07, 2014 | 15.53 | 15.74 | 15.49 | 15.72 | 3,940,031 | +0.32(+2.08%) |
Feb 06, 2014 | 15.23 | 15.54 | 15.21 | 15.40 | 3,546,085 | +0.15(+0.98%) |
Feb 05, 2014 | 15.18 | 15.35 | 15.02 | 15.25 | 2,838,755 | -0.03(-0.20%) |
Feb 04, 2014 | 15.07 | 15.33 | 14.91 | 15.28 | 4,696,839 | +0.20(+1.33%) |
Feb 03, 2014 | 15.34 | 15.39 | 14.90 | 15.08 | 4,214,561 | -0.25(-1.63%) |
Jan 31, 2014 | 15.09 | 15.43 | 15.09 | 15.33 | 2,747,450 | -0.04(-0.26%) |
Jan 30, 2014 | 15.29 | 15.39 | 15.10 | 15.37 | 3,836,649 | +0.28(+1.86%) |
Jan 29, 2014 | 15.08 | 15.20 | 14.96 | 15.09 | 4,629,325 | -0.08(-0.53%) |
Jan 28, 2014 | 15.02 | 15.29 | 15.00 | 15.17 | 3,066,292 | +0.11(+0.73%) |
Jan 27, 2014 | 15.50 | 15.55 | 14.80 | 15.06 | 5,141,226 | -0.45(-2.90%) |
Jan 24, 2014 | 15.79 | 15.79 | 15.36 | 15.51 | 4,124,421 | -0.28(-1.77%) |
Jan 23, 2014 | 16.01 | 16.06 | 15.75 | 15.79 | 6,133,141 | -0.26(-1.62%) |
Jan 22, 2014 | 16.08 | 16.24 | 15.65 | 16.05 | 21,772,120 | +1.16(+7.79%) |
Jan 21, 2014 | 15.03 | 15.05 | 14.80 | 14.89 | 4,071,402 | -0.13(-0.87%) |
Jan 17, 2014 | 15.21 | 15.02 | 15.02 | 15.02 | 3,991,000 | -0.27(-1.77%) |
Jan 16, 2014 | 15.34 | 15.44 | 15.20 | 15.29 | 3,509,308 | -0.02(-0.13%) |
Jan 15, 2014 | 15.01 | 15.47 | 15.01 | 15.31 | 5,252,345 | +0.30(+2.00%) |
Jan 14, 2014 | 14.80 | 15.02 | 14.73 | 15.01 | 2,719,532 | +0.19(+1.28%) |
Jan 13, 2014 | 15.00 | 15.08 | 14.76 | 14.82 | 3,959,252 | -0.23(-1.53%) |
Jan 10, 2014 | 15.05 | 15.15 | 14.88 | 15.05 | 3,272,387 | +0.01(+0.07%) |
Jan 09, 2014 | 15.25 | 15.31 | 14.94 | 15.04 | 4,051,752 | -0.20(-1.31%) |
Jan 08, 2014 | 15.30 | 15.35 | 15.18 | 15.24 | 2,628,264 | -0.04(-0.23%) |
Jan 07, 2014 | 15.15 | 15.34 | 15.12 | 15.28 | 3,097,482 | +0.22(+1.50%) |
Jan 06, 2014 | 15.35 | 15.37 | 15.01 | 15.05 | 3,695,770 | -0.29(-1.89%) |
Jan 03, 2014 | 15.18 | 15.38 | 15.12 | 15.34 | 3,133,081 | +0.15(+0.99%) |
Jan 02, 2014 | 15.24 | 15.31 | 15.03 | 15.19 | 2,999,375 | -0.01(-0.07%) |
Dec 31, 2013 | 14.99 | 15.20 | 15.20 | 15.20 | 3,024,000 | +0.19(+1.27%) |
Dec 30, 2013 | 14.90 | 15.12 | 14.82 | 15.01 | 4,995,019 | +0.08(+0.54%) |
Dec 27, 2013 | 15.00 | 15.11 | 14.88 | 14.93 | 4,473,495 | -0.19(-1.26%) |
Dec 26, 2013 | 15.42 | 15.45 | 15.00 | 15.12 | 5,312,340 | -0.22(-1.43%) |
Dec 24, 2013 | 15.29 | 15.50 | 15.28 | 15.34 | 3,042,128 | +0.02(+0.13%) |
Dec 23, 2013 | 14.95 | 15.34 | 14.93 | 15.32 | 6,424,435 | +0.42(+2.78%) |
Dec 20, 2013 | 15.06 | 15.06 | 14.75 | 14.90 | 16,757,152 | -0.06(-0.37%) |
Dec 19, 2013 | 14.99 | 15.06 | 14.70 | 14.96 | 7,291,448 | +0.13(+0.88%) |
Dec 18, 2013 | 14.75 | 14.95 | 14.58 | 14.83 | 8,150,422 | +0.25(+1.71%) |
Dec 17, 2013 | 14.20 | 14.71 | 14.18 | 14.58 | 7,995,380 | +0.39(+2.75%) |
Dec 16, 2013 | 14.26 | 14.41 | 14.18 | 14.19 | 5,977,622 | -0.04(-0.28%) |
Dec 13, 2013 | 14.20 | 14.38 | 14.15 | 14.23 | 4,463,846 | +0.12(+0.85%) |
Dec 12, 2013 | 14.22 | 14.25 | 14.03 | 14.11 | 7,517,777 | -0.14(-0.98%) |
Dec 11, 2013 | 14.35 | 14.36 | 14.13 | 14.25 | 8,367,900 | +0.17(+1.21%) |
Dec 10, 2013 | 14.13 | 14.25 | 14.05 | 14.08 | 7,100,884 | -0.11(-0.78%) |
Dec 09, 2013 | 14.31 | 14.31 | 14.10 | 14.19 | 6,554,286 | -0.06(-0.42%) |
Dec 06, 2013 | 14.49 | 14.55 | 14.10 | 14.25 | 0 | +0.01(+0.07%) |
Dec 05, 2013 | 14.45 | 14.49 | 14.08 | 14.24 | 10,776,433 | +0.09(+0.64%) |
Dec 04, 2013 | 13.50 | 14.16 | 13.48 | 14.15 | 14,683,128 | +0.64(+4.74%) |
Dec 03, 2013 | 13.76 | 13.87 | 13.46 | 13.51 | 10,515,877 | -0.15(-1.10%) |
Dec 02, 2013 | 13.58 | 13.74 | 13.45 | 13.66 | 9,497,304 | +0.14(+1.04%) |
Nov 29, 2013 | 13.49 | 13.57 | 13.35 | 13.52 | 0 | +0.12(+0.90%) |
Nov 27, 2013 | 13.29 | 13.46 | 13.01 | 13.40 | 0 | +0.30(+2.29%) |
Nov 26, 2013 | 14.90 | 14.91 | 13.00 | 13.10 | 64,270,472 | -2.89(-18.07%) |
Nov 25, 2013 | 16.28 | 16.37 | 15.81 | 15.99 | 7,788,452 | -0.38(-2.32%) |
Nov 22, 2013 | 16.08 | 16.47 | 15.95 | 16.37 | 0 | +0.29(+1.81%) |
Nov 21, 2013 | 16.06 | 16.14 | 15.80 | 16.08 | 3,407,724 | +0.06(+0.37%) |
Nov 20, 2013 | 16.12 | 16.15 | 15.92 | 16.02 | 5,464,178 | -0.09(-0.56%) |
Nov 19, 2013 | 16.21 | 16.23 | 15.99 | 16.11 | 4,577,461 | -0.10(-0.62%) |
Nov 18, 2013 | 16.35 | 16.43 | 16.13 | 16.21 | 0 | -0.07(-0.43%) |
Nov 15, 2013 | 16.16 | 16.34 | 16.08 | 16.28 | 0 | +0.28(+1.75%) |
Nov 14, 2013 | 15.99 | 16.07 | 15.78 | 16.00 | 5,509,593 | +0.29(+1.85%) |
Nov 12, 2013 | 15.63 | 15.75 | 15.55 | 15.71 | 0 | +0.01(+0.06%) |
Nov 11, 2013 | 15.59 | 15.78 | 15.40 | 15.70 | 0 | +0.12(+0.77%) |
Nov 08, 2013 | 15.55 | 15.62 | 15.34 | 15.58 | 0 | +0.06(+0.39%) |
Nov 07, 2013 | 15.82 | 15.96 | 15.46 | 15.52 | 4,320,675 | -0.31(-1.96%) |
Nov 06, 2013 | 15.67 | 15.88 | 15.51 | 15.83 | 4,494,317 | +0.17(+1.06%) |
Nov 05, 2013 | 16.10 | 16.25 | 15.64 | 15.66 | 4,894,946 | -0.32(-2.00%) |
Nov 04, 2013 | 15.76 | 16.28 | 15.70 | 15.98 | 0 | +0.41(+2.66%) |
Nov 01, 2013 | 15.53 | 15.86 | 15.47 | 15.57 | 0 | +0.02(+0.10%) |
Oct 31, 2013 | 15.90 | 15.92 | 15.52 | 15.55 | 0 | -0.34(-2.14%) |
Oct 30, 2013 | 16.05 | 16.12 | 15.88 | 15.89 | 4,765,520 | -0.14(-0.90%) |
Oct 29, 2013 | 16.29 | 16.34 | 15.87 | 16.04 | 7,547,983 | -0.19(-1.16%) |
Oct 28, 2013 | 16.29 | 16.33 | 16.03 | 16.23 | 0 | -0.07(-0.44%) |
Oct 25, 2013 | 16.43 | 16.53 | 16.29 | 16.30 | 0 | +0.02(+0.12%) |
Oct 24, 2013 | 16.27 | 16.62 | 16.25 | 16.28 | 6,179,602 | +0.05(+0.31%) |
Oct 23, 2013 | 16.50 | 16.54 | 16.18 | 16.23 | 6,482,985 | -0.27(-1.64%) |
Oct 22, 2013 | 16.89 | 16.94 | 16.43 | 16.50 | 8,605,091 | -0.39(-2.31%) |
Oct 21, 2013 | 17.21 | 17.25 | 16.85 | 16.89 | 6,515,076 | -0.25(-1.46%) |
Oct 18, 2013 | 17.33 | 17.39 | 17.09 | 17.14 | 5,022,430 | -0.18(-1.04%) |
Oct 17, 2013 | 17.42 | 17.54 | 17.25 | 17.32 | 5,170,269 | -0.09(-0.55%) |
Oct 16, 2013 | 17.89 | 17.90 | 17.37 | 17.41 | 7,029,896 | -0.28(-1.55%) |
Oct 15, 2013 | 18.20 | 18.25 | 17.62 | 17.69 | 6,482,063 | -0.51(-2.80%) |
Oct 14, 2013 | 18.21 | 18.30 | 18.11 | 18.20 | 3,565,170 | -0.12(-0.66%) |
Oct 11, 2013 | 18.27 | 18.33 | 18.21 | 18.32 | 0 | +0.05(+0.25%) |
Oct 10, 2013 | 18.30 | 18.40 | 18.19 | 18.27 | 4,863,197 | +0.12(+0.69%) |
Oct 09, 2013 | 18.32 | 18.41 | 18.02 | 18.15 | 5,736,305 | +0.02(+0.11%) |
Oct 08, 2013 | 18.80 | 18.80 | 18.09 | 18.13 | 10,615,558 | -0.36(-1.95%) |
Oct 07, 2013 | 18.53 | 18.75 | 18.39 | 18.49 | 2,300,232 | -0.21(-1.12%) |
Oct 04, 2013 | 18.58 | 18.79 | 18.40 | 18.70 | 0 | +0.19(+1.03%) |
Oct 03, 2013 | 18.75 | 18.75 | 18.29 | 18.51 | 3,948,356 | -0.27(-1.44%) |
Oct 02, 2013 | 18.90 | 18.93 | 18.67 | 18.78 | 2,307,724 | -0.20(-1.05%) |
Oct 01, 2013 | 18.71 | 19.03 | 18.66 | 18.98 | 4,133,392 | +0.11(+0.58%) |
Sep 27, 2013 | 19.08 | 19.13 | 18.79 | 18.87 | 0 | -0.31(-1.62%) |
Sep 26, 2013 | 18.93 | 19.18 | 18.85 | 19.18 | 3,235,672 | +0.29(+1.54%) |
Sep 25, 2013 | 19.18 | 19.18 | 18.84 | 18.89 | 3,419,807 | -0.26(-1.36%) |
Sep 24, 2013 | 18.94 | 19.22 | 18.80 | 19.15 | 3,973,545 | +0.24(+1.27%) |
Sep 23, 2013 | 19.19 | 19.32 | 18.88 | 18.91 | 3,784,193 | -0.36(-1.84%) |
Sep 20, 2013 | 19.38 | 19.44 | 19.18 | 19.27 | 0 | -0.13(-0.70%) |
Sep 19, 2013 | 19.34 | 19.44 | 19.08 | 19.40 | 3,420,687 | +0.09(+0.47%) |
Sep 18, 2013 | 19.23 | 19.37 | 19.05 | 19.31 | 3,279,812 | +0.08(+0.42%) |
Sep 17, 2013 | 19.09 | 19.27 | 18.89 | 19.23 | 0 | +0.08(+0.42%) |
Sep 16, 2013 | 19.42 | 19.44 | 19.11 | 19.15 | 3,343,258 | -0.16(-0.83%) |
Sep 13, 2013 | 19.36 | 19.48 | 19.06 | 19.31 | 0 | -0.19(-0.97%) |
Sep 12, 2013 | 19.88 | 19.89 | 19.40 | 19.50 | 0 | -0.47(-2.35%) |
Sep 11, 2013 | 19.87 | 20.01 | 19.80 | 19.97 | 3,610,622 | +0.00(+0.00%) |
Sep 10, 2013 | 20.01 | 20.01 | 19.63 | 19.97 | 3,619,236 | +0.17(+0.86%) |
Sep 09, 2013 | 19.56 | 19.99 | 19.45 | 19.80 | 6,902,540 | +0.14(+0.71%) |
Sep 06, 2013 | 19.29 | 19.75 | 19.06 | 19.66 | 0 | +0.45(+2.34%) |
Sep 05, 2013 | 19.33 | 19.41 | 19.15 | 19.21 | 2,664,953 | -0.03(-0.16%) |
Sep 04, 2013 | 19.25 | 19.29 | 19.02 | 19.24 | 2,329,462 | +0.11(+0.58%) |
Sep 03, 2013 | 19.32 | 19.40 | 18.84 | 19.13 | 0 | +0.04(+0.21%) |
Aug 30, 2013 | 18.90 | 19.20 | 18.65 | 19.09 | 0 | +0.78(+4.26%) |
Aug 29, 2013 | 18.34 | 18.71 | 18.00 | 18.31 | 6,065,799 | -0.19(-1.03%) |
Aug 28, 2013 | 18.77 | 18.79 | 18.48 | 18.50 | 4,532,036 | -0.38(-2.01%) |
Aug 27, 2013 | 18.81 | 18.96 | 18.75 | 18.88 | 3,315,720 | -0.13(-0.68%) |
Aug 26, 2013 | 19.33 | 19.42 | 18.97 | 19.01 | 2,293,362 | -0.30(-1.55%) |
Aug 23, 2013 | 18.89 | 19.50 | 18.53 | 19.31 | 0 | +0.11(+0.57%) |
Aug 22, 2013 | 19.11 | 19.28 | 19.02 | 19.20 | 1,595,973 | +0.11(+0.58%) |
Aug 21, 2013 | 19.08 | 19.30 | 18.98 | 19.09 | 0 | -0.10(-0.52%) |
Aug 20, 2013 | 19.30 | 19.40 | 19.02 | 19.19 | 2,577,950 | +0.13(+0.68%) |
Aug 19, 2013 | 19.04 | 19.27 | 18.89 | 19.06 | 0 | +0.02(+0.11%) |
Aug 16, 2013 | 19.25 | 19.29 | 19.00 | 19.04 | 0 | -0.24(-1.24%) |
Aug 15, 2013 | 19.65 | 19.70 | 19.19 | 19.28 | 2,853,826 | -0.44(-2.23%) |
Aug 14, 2013 | 19.74 | 19.90 | 19.57 | 19.72 | 3,393,853 | +0.04(+0.20%) |
Aug 13, 2013 | 19.36 | 19.90 | 19.11 | 19.68 | 6,172,741 | +0.34(+1.76%) |
Aug 12, 2013 | 19.02 | 19.37 | 18.92 | 19.34 | 2,765,565 | +0.23(+1.20%) |
Aug 09, 2013 | 19.37 | 19.78 | 19.06 | 19.11 | 5,385,426 | -0.22(-1.14%) |
Aug 08, 2013 | 19.50 | 19.50 | 19.12 | 19.33 | 6,337,790 | +0.23(+1.20%) |
Aug 07, 2013 | 17.98 | 19.22 | 17.90 | 19.10 | 14,740,480 | -0.23(-1.19%) |
Aug 06, 2013 | 19.20 | 19.35 | 18.84 | 19.33 | 5,296,070 | +0.16(+0.83%) |
Aug 05, 2013 | 19.30 | 19.42 | 19.08 | 19.17 | 2,436,150 | -0.15(-0.78%) |
Aug 02, 2013 | 19.12 | 19.36 | 19.00 | 19.32 | 2,768,677 | +0.24(+1.26%) |
Aug 01, 2013 | 18.87 | 19.10 | 18.87 | 19.08 | 2,372,934 | +0.32(+1.71%) |
Jul 31, 2013 | 18.56 | 18.98 | 18.51 | 18.76 | 0 | +0.34(+1.85%) |
Jul 30, 2013 | 18.51 | 18.53 | 18.33 | 18.42 | 3,380,887 | +0.03(+0.16%) |
Jul 29, 2013 | 18.75 | 18.82 | 18.35 | 18.39 | 0 | -0.38(-2.02%) |
Jul 26, 2013 | 18.89 | 18.98 | 18.73 | 18.77 | 0 | -0.28(-1.47%) |
Jul 25, 2013 | 19.02 | 19.22 | 18.97 | 19.05 | 0 | -0.03(-0.16%) |
Jul 24, 2013 | 19.17 | 19.31 | 18.98 | 19.08 | 0 | +0.12(+0.63%) |
Jul 23, 2013 | 18.88 | 19.03 | 18.82 | 18.96 | 0 | +0.05(+0.26%) |
Jul 22, 2013 | 18.75 | 18.98 | 18.68 | 18.91 | 0 | +0.09(+0.50%) |
Jul 19, 2013 | 19.10 | 19.14 | 18.77 | 18.82 | 0 | -0.32(-1.70%) |
Jul 18, 2013 | 19.20 | 19.44 | 19.05 | 19.14 | 2,569,006 | -0.03(-0.18%) |
Jul 17, 2013 | 19.10 | 19.21 | 19.00 | 19.17 | 1,954,250 | +0.07(+0.39%) |
Jul 16, 2013 | 19.14 | 19.24 | 19.00 | 19.10 | 0 | -0.01(-0.05%) |
Jul 15, 2013 | 19.04 | 19.15 | 18.88 | 19.11 | 0 | +0.07(+0.37%) |
Jul 12, 2013 | 19.00 | 19.16 | 18.89 | 19.04 | 0 | +0.06(+0.32%) |
Jul 11, 2013 | 19.25 | 19.33 | 18.91 | 18.98 | 0 | -0.10(-0.52%) |
Jul 10, 2013 | 18.99 | 19.09 | 18.89 | 19.08 | 0 | +0.06(+0.32%) |
Jul 09, 2013 | 19.10 | 19.12 | 18.95 | 19.02 | 0 | -0.03(-0.16%) |
Jul 08, 2013 | 19.12 | 19.26 | 18.90 | 19.05 | 0 | +0.01(+0.05%) |
Jul 05, 2013 | 18.89 | 19.06 | 18.81 | 19.04 | 0 | +0.20(+1.06%) |
Jul 03, 2013 | 18.57 | 18.94 | 18.50 | 18.84 | 0 | +0.14(+0.75%) |
Jul 02, 2013 | 18.90 | 18.93 | 18.58 | 18.70 | 0 | -0.14(-0.74%) |
Jul 01, 2013 | 18.46 | 18.98 | 18.35 | 18.84 | 0 | +0.44(+2.39%) |
Jun 28, 2013 | 18.54 | 18.61 | 18.38 | 18.40 | 7,840,516 | -0.23(-1.23%) |
Jun 27, 2013 | 18.27 | 18.68 | 18.16 | 18.63 | 0 | +0.51(+2.81%) |
Jun 26, 2013 | 18.42 | 18.57 | 18.12 | 18.12 | 0 | -0.21(-1.15%) |
Jun 25, 2013 | 18.24 | 18.41 | 18.14 | 18.33 | 0 | +0.20(+1.10%) |
Jun 24, 2013 | 18.31 | 18.36 | 18.05 | 18.13 | 0 | -0.37(-2.00%) |
Jun 21, 2013 | 18.48 | 18.65 | 18.36 | 18.50 | 5,757,265 | -0.02(-0.11%) |
Jun 20, 2013 | 18.63 | 18.70 | 18.44 | 18.52 | 0 | -0.26(-1.38%) |
Jun 19, 2013 | 19.11 | 19.16 | 18.78 | 18.78 | 0 | -0.26(-1.37%) |
Jun 18, 2013 | 18.78 | 19.05 | 18.77 | 19.04 | 0 | +0.19(+1.01%) |
Jun 17, 2013 | 18.78 | 18.95 | 18.66 | 18.85 | 0 | +0.16(+0.86%) |
Jun 14, 2013 | 18.89 | 19.04 | 18.61 | 18.69 | 0 | -0.29(-1.53%) |
Jun 13, 2013 | 18.80 | 19.06 | 18.61 | 18.98 | 3,925,270 | +0.09(+0.48%) |
Jun 12, 2013 | 19.01 | 19.04 | 18.75 | 18.89 | 3,757,314 | -0.01(-0.05%) |
Jun 11, 2013 | 18.55 | 19.10 | 18.51 | 18.90 | 5,254,959 | +0.14(+0.75%) |
Jun 10, 2013 | 19.06 | 19.10 | 18.73 | 18.76 | 0 | -0.28(-1.47%) |
Jun 07, 2013 | 18.98 | 19.25 | 18.87 | 19.04 | 0 | +0.16(+0.85%) |
Jun 06, 2013 | 18.50 | 18.88 | 18.36 | 18.88 | 5,628,996 | +0.35(+1.89%) |
Jun 05, 2013 | 18.85 | 18.90 | 18.30 | 18.53 | 0 | -0.45(-2.37%) |
Jun 04, 2013 | 18.78 | 19.09 | 18.75 | 18.98 | 0 | +0.19(+1.01%) |
Jun 03, 2013 | 19.13 | 19.16 | 18.64 | 18.79 | 5,647,360 | -0.21(-1.11%) |
May 31, 2013 | 19.37 | 19.37 | 19.00 | 19.00 | 5,781,034 | -0.59(-3.01%) |
May 30, 2013 | 19.37 | 19.72 | 19.34 | 19.59 | 0 | +0.23(+1.19%) |
May 29, 2013 | 19.27 | 19.48 | 19.25 | 19.36 | 2,356,504 | -0.14(-0.72%) |
May 28, 2013 | 19.42 | 19.76 | 19.35 | 19.50 | 3,741,554 | +0.30(+1.54%) |
May 24, 2013 | 19.09 | 19.27 | 19.03 | 19.20 | 0 | -0.03(-0.13%) |
May 23, 2013 | 18.87 | 19.38 | 18.82 | 19.23 | 6,861,536 | -0.01(-0.05%) |
May 22, 2013 | 19.34 | 19.78 | 19.03 | 19.24 | 7,799,055 | -0.03(-0.16%) |
May 21, 2013 | 18.81 | 19.56 | 18.80 | 19.27 | 8,812,758 | +0.55(+2.94%) |
May 20, 2013 | 18.57 | 18.76 | 18.45 | 18.72 | 4,600,642 | +0.10(+0.54%) |
May 17, 2013 | 18.71 | 18.73 | 18.55 | 18.62 | 0 | +0.00(+0.00%) |
May 16, 2013 | 18.70 | 18.75 | 18.59 | 18.62 | 5,812,287 | +0.03(+0.16%) |
May 15, 2013 | 18.70 | 18.71 | 18.54 | 18.59 | 6,430,036 | -0.17(-0.91%) |
May 13, 2013 | 19.10 | 19.10 | 18.72 | 18.76 | 6,416,595 | -0.25(-1.32%) |
May 10, 2013 | 19.15 | 19.15 | 18.85 | 19.01 | 0 | +0.13(+0.69%) |
May 09, 2013 | 19.20 | 19.20 | 18.79 | 18.88 | 9,481,588 | -0.28(-1.46%) |
May 08, 2013 | 19.43 | 19.49 | 19.12 | 19.16 | 7,767,599 | -0.13(-0.67%) |
May 07, 2013 | 19.50 | 19.56 | 19.10 | 19.29 | 5,839,529 | -0.18(-0.92%) |
May 06, 2013 | 19.60 | 19.69 | 19.27 | 19.47 | 0 | -0.06(-0.31%) |
May 03, 2013 | 19.59 | 20.09 | 19.51 | 19.53 | 0 | +0.13(+0.67%) |
May 02, 2013 | 19.09 | 19.41 | 18.95 | 19.40 | 7,477,450 | +0.43(+2.27%) |