Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.07 | 22.30 | 21.89 | 22.21 | 235,984 | +0.00(+0.00%) |
Apr 29, 2014 | 22.35 | 22.52 | 22.15 | 22.21 | 192,152 | -0.01(-0.04%) |
Apr 28, 2014 | 22.25 | 22.35 | 21.85 | 22.21 | 213,920 | +0.12(+0.56%) |
Apr 25, 2014 | 22.29 | 22.37 | 22.09 | 22.09 | 219,864 | -0.33(-1.46%) |
Apr 24, 2014 | 22.75 | 22.75 | 22.37 | 22.42 | 177,168 | -0.16(-0.73%) |
Apr 23, 2014 | 22.81 | 22.99 | 22.58 | 22.58 | 220,951 | -0.23(-1.01%) |
Apr 22, 2014 | 22.69 | 23.02 | 22.65 | 22.81 | 197,503 | +0.17(+0.76%) |
Apr 21, 2014 | 22.74 | 22.78 | 22.59 | 22.64 | 91,909 | -0.06(-0.25%) |
Apr 17, 2014 | 22.33 | 22.70 | 22.70 | 22.70 | 167,621 | +0.34(+1.50%) |
Apr 16, 2014 | 22.25 | 22.40 | 22.16 | 22.36 | 170,438 | +0.25(+1.15%) |
Apr 15, 2014 | 22.26 | 22.41 | 21.85 | 22.11 | 216,623 | -0.13(-0.59%) |
Apr 14, 2014 | 22.51 | 22.53 | 22.12 | 22.24 | 190,744 | -0.10(-0.44%) |
Apr 11, 2014 | 22.89 | 23.10 | 22.32 | 22.34 | 366,561 | -0.81(-3.51%) |
Apr 10, 2014 | 23.37 | 23.73 | 22.91 | 23.15 | 301,625 | -0.29(-1.22%) |
Apr 09, 2014 | 23.49 | 23.50 | 23.22 | 23.44 | 155,560 | +0.02(+0.07%) |
Apr 08, 2014 | 23.08 | 23.61 | 23.01 | 23.42 | 207,935 | +0.34(+1.49%) |
Apr 07, 2014 | 23.12 | 23.16 | 22.94 | 23.07 | 235,585 | -0.12(-0.53%) |
Apr 04, 2014 | 23.86 | 23.86 | 23.17 | 23.20 | 261,830 | -0.49(-2.08%) |
Apr 03, 2014 | 23.66 | 23.76 | 23.53 | 23.69 | 200,192 | +0.10(+0.42%) |
Apr 02, 2014 | 23.66 | 23.66 | 23.41 | 23.59 | 180,233 | -0.04(-0.17%) |
Apr 01, 2014 | 23.41 | 23.65 | 23.39 | 23.63 | 222,981 | +0.20(+0.86%) |
Mar 31, 2014 | 23.11 | 23.49 | 23.00 | 23.43 | 359,206 | +0.49(+2.13%) |
Mar 28, 2014 | 23.03 | 23.18 | 22.85 | 22.94 | 329,094 | -0.06(-0.25%) |
Mar 27, 2014 | 22.97 | 23.06 | 22.88 | 23.00 | 385,506 | +0.02(+0.07%) |
Mar 26, 2014 | 23.44 | 23.46 | 22.97 | 22.98 | 191,480 | -0.38(-1.61%) |
Mar 25, 2014 | 23.48 | 23.52 | 23.22 | 23.36 | 205,831 | +0.03(+0.14%) |
Mar 24, 2014 | 23.64 | 23.68 | 23.14 | 23.33 | 397,572 | -0.24(-1.04%) |
Mar 21, 2014 | 23.47 | 23.73 | 23.44 | 23.57 | 612,126 | +0.11(+0.45%) |
Mar 20, 2014 | 23.46 | 23.54 | 23.33 | 23.46 | 163,855 | +0.04(+0.17%) |
Mar 19, 2014 | 23.47 | 23.64 | 23.30 | 23.42 | 208,234 | -0.12(-0.52%) |
Mar 18, 2014 | 23.22 | 23.55 | 23.19 | 23.55 | 208,534 | +0.31(+1.33%) |
Mar 17, 2014 | 23.19 | 23.36 | 23.10 | 23.24 | 242,980 | +0.19(+0.81%) |
Mar 14, 2014 | 22.84 | 23.14 | 22.84 | 23.05 | 207,433 | +0.10(+0.43%) |
Mar 13, 2014 | 23.17 | 23.18 | 22.80 | 22.95 | 212,982 | -0.10(-0.42%) |
Mar 12, 2014 | 22.89 | 23.12 | 22.81 | 23.05 | 225,948 | +0.02(+0.07%) |
Mar 11, 2014 | 23.32 | 23.32 | 22.89 | 23.03 | 253,997 | -0.25(-1.09%) |
Mar 10, 2014 | 23.21 | 23.28 | 23.05 | 23.28 | 247,534 | +0.10(+0.42%) |
Mar 07, 2014 | 23.09 | 23.32 | 22.92 | 23.19 | 335,494 | +0.13(+0.57%) |
Mar 06, 2014 | 23.01 | 23.12 | 22.80 | 23.06 | 469,912 | +0.11(+0.50%) |
Mar 05, 2014 | 23.49 | 23.50 | 22.53 | 22.94 | 767,800 | -1.05(-4.38%) |
Mar 04, 2014 | 23.26 | 24.05 | 23.21 | 23.99 | 558,769 | +0.98(+4.25%) |
Mar 03, 2014 | 22.77 | 23.03 | 22.67 | 23.02 | 227,133 | +0.00(+0.00%) |
Feb 28, 2014 | 22.98 | 23.09 | 22.80 | 23.02 | 345,500 | +0.09(+0.39%) |
Feb 27, 2014 | 22.80 | 22.97 | 22.70 | 22.93 | 195,988 | +0.12(+0.54%) |
Feb 26, 2014 | 22.70 | 22.85 | 22.57 | 22.80 | 361,292 | +0.19(+0.83%) |
Feb 25, 2014 | 22.77 | 22.80 | 22.53 | 22.62 | 248,596 | -0.10(-0.43%) |
Feb 24, 2014 | 22.53 | 22.95 | 22.53 | 22.71 | 321,408 | +0.13(+0.58%) |
Feb 21, 2014 | 22.62 | 22.70 | 22.36 | 22.58 | 415,191 | +0.09(+0.40%) |
Feb 20, 2014 | 22.32 | 22.55 | 22.24 | 22.49 | 225,267 | +0.18(+0.80%) |
Feb 19, 2014 | 22.43 | 22.69 | 22.28 | 22.31 | 276,210 | -0.19(-0.83%) |
Feb 18, 2014 | 22.34 | 22.58 | 22.09 | 22.50 | 254,251 | +0.13(+0.58%) |
Feb 14, 2014 | 22.45 | 22.37 | 22.37 | 22.37 | 164,114 | -0.06(-0.25%) |
Feb 13, 2014 | 22.08 | 22.52 | 22.07 | 22.43 | 136,215 | +0.22(+0.99%) |
Feb 12, 2014 | 22.12 | 22.36 | 22.10 | 22.21 | 183,710 | +0.14(+0.63%) |
Feb 11, 2014 | 21.62 | 22.09 | 21.57 | 22.07 | 355,004 | +0.55(+2.54%) |
Feb 10, 2014 | 21.53 | 21.56 | 21.25 | 21.52 | 160,396 | -0.08(-0.38%) |
Feb 07, 2014 | 21.43 | 21.64 | 21.43 | 21.61 | 175,443 | +0.24(+1.15%) |
Feb 06, 2014 | 21.30 | 21.42 | 21.24 | 21.36 | 251,746 | +0.07(+0.31%) |
Feb 05, 2014 | 21.31 | 21.42 | 21.19 | 21.30 | 231,145 | -0.15(-0.68%) |
Feb 04, 2014 | 21.27 | 21.49 | 21.01 | 21.44 | 229,629 | +0.24(+1.12%) |
Feb 03, 2014 | 21.74 | 21.98 | 20.96 | 21.21 | 311,308 | -0.53(-2.44%) |
Jan 31, 2014 | 21.72 | 22.08 | 21.67 | 21.74 | 205,851 | -0.31(-1.41%) |
Jan 30, 2014 | 21.95 | 22.15 | 21.77 | 22.05 | 246,022 | +0.22(+1.01%) |
Jan 29, 2014 | 21.91 | 22.10 | 21.76 | 21.83 | 178,597 | -0.27(-1.22%) |
Jan 28, 2014 | 22.05 | 22.14 | 21.93 | 22.09 | 219,889 | +0.10(+0.44%) |
Jan 27, 2014 | 22.23 | 22.41 | 21.94 | 22.00 | 132,537 | -0.34(-1.53%) |
Jan 24, 2014 | 22.74 | 22.79 | 22.25 | 22.34 | 187,412 | -0.56(-2.46%) |
Jan 23, 2014 | 22.87 | 22.96 | 22.67 | 22.90 | 242,007 | -0.10(-0.43%) |
Jan 22, 2014 | 22.81 | 23.02 | 22.67 | 23.00 | 175,605 | +0.20(+0.86%) |
Jan 21, 2014 | 22.75 | 22.98 | 22.65 | 22.80 | 186,776 | +0.14(+0.61%) |
Jan 17, 2014 | 22.58 | 22.66 | 22.66 | 22.66 | 124,864 | +0.02(+0.11%) |
Jan 16, 2014 | 22.63 | 22.71 | 22.58 | 22.64 | 233,269 | -0.02(-0.07%) |
Jan 15, 2014 | 22.75 | 22.81 | 22.56 | 22.66 | 217,843 | -0.09(-0.39%) |
Jan 14, 2014 | 22.74 | 22.82 | 22.57 | 22.75 | 169,716 | +0.06(+0.25%) |
Jan 13, 2014 | 23.06 | 23.08 | 22.60 | 22.69 | 354,198 | -0.46(-1.97%) |
Jan 10, 2014 | 23.22 | 23.30 | 23.00 | 23.15 | 345,328 | -0.05(-0.21%) |
Jan 09, 2014 | 23.15 | 23.29 | 23.00 | 23.19 | 194,572 | +0.14(+0.60%) |
Jan 08, 2014 | 23.16 | 23.35 | 22.97 | 23.06 | 253,739 | -0.14(-0.60%) |
Jan 07, 2014 | 23.15 | 23.29 | 23.03 | 23.19 | 168,570 | +0.10(+0.42%) |
Jan 06, 2014 | 23.26 | 23.37 | 23.06 | 23.10 | 247,963 | -0.08(-0.35%) |
Jan 03, 2014 | 23.02 | 23.32 | 22.80 | 23.18 | 200,851 | +0.15(+0.67%) |
Jan 02, 2014 | 23.19 | 23.37 | 22.94 | 23.02 | 274,349 | -0.29(-1.22%) |
Dec 31, 2013 | 23.55 | 23.31 | 23.31 | 23.31 | 227,528 | -0.18(-0.76%) |
Dec 30, 2013 | 23.24 | 23.49 | 23.24 | 23.49 | 200,354 | +0.25(+1.07%) |
Dec 27, 2013 | 23.21 | 23.31 | 23.08 | 23.24 | 199,603 | +0.14(+0.60%) |
Dec 26, 2013 | 23.20 | 23.31 | 23.06 | 23.10 | 195,887 | -0.07(-0.31%) |
Dec 24, 2013 | 23.00 | 23.26 | 22.78 | 23.17 | 96,791 | +0.24(+1.03%) |
Dec 23, 2013 | 22.84 | 23.01 | 22.80 | 22.94 | 243,334 | +0.19(+0.82%) |
Dec 20, 2013 | 22.39 | 23.00 | 22.34 | 22.75 | 1,066,935 | +0.45(+2.04%) |
Dec 19, 2013 | 22.37 | 22.70 | 22.24 | 22.30 | 309,679 | -0.08(-0.36%) |
Dec 18, 2013 | 22.27 | 22.42 | 21.99 | 22.38 | 308,786 | +0.16(+0.73%) |
Dec 17, 2013 | 22.53 | 22.53 | 22.20 | 22.22 | 147,527 | -0.35(-1.54%) |
Dec 16, 2013 | 22.42 | 22.70 | 22.22 | 22.57 | 211,685 | +0.20(+0.91%) |
Dec 13, 2013 | 22.57 | 22.66 | 22.18 | 22.36 | 438,542 | -0.13(-0.58%) |
Dec 12, 2013 | 22.01 | 22.57 | 21.89 | 22.49 | 340,735 | +0.56(+2.55%) |
Dec 11, 2013 | 21.70 | 22.21 | 21.58 | 21.93 | 428,325 | +0.21(+0.97%) |
Dec 10, 2013 | 22.79 | 22.79 | 21.30 | 21.72 | 668,155 | -0.78(-3.46%) |
Dec 09, 2013 | 22.57 | 22.68 | 22.31 | 22.50 | 390,775 | -0.05(-0.22%) |
Dec 06, 2013 | 22.54 | 22.66 | 22.41 | 22.55 | 488,251 | +0.17(+0.76%) |
Dec 05, 2013 | 22.15 | 22.39 | 22.10 | 22.38 | 187,308 | +0.17(+0.77%) |
Dec 04, 2013 | 22.19 | 22.34 | 22.02 | 22.21 | 221,819 | -0.08(-0.36%) |
Dec 03, 2013 | 22.43 | 22.53 | 22.21 | 22.29 | 445,766 | -0.21(-0.94%) |
Dec 02, 2013 | 22.59 | 22.67 | 22.37 | 22.50 | 203,763 | -0.05(-0.22%) |
Nov 29, 2013 | 22.70 | 22.72 | 22.55 | 22.55 | 146,444 | -0.11(-0.50%) |
Nov 27, 2013 | 22.70 | 22.70 | 22.60 | 22.66 | 188,421 | +0.02(+0.11%) |
Nov 26, 2013 | 22.63 | 22.70 | 22.59 | 22.64 | 255,583 | -0.01(-0.04%) |
Nov 25, 2013 | 22.61 | 22.80 | 22.58 | 22.65 | 158,781 | +0.04(+0.18%) |
Nov 22, 2013 | 22.54 | 22.70 | 22.52 | 22.61 | 178,945 | +0.11(+0.50%) |
Nov 21, 2013 | 22.39 | 22.57 | 22.36 | 22.49 | 202,237 | +0.20(+0.91%) |
Nov 20, 2013 | 22.37 | 22.40 | 22.21 | 22.29 | 117,917 | -0.02(-0.11%) |
Nov 19, 2013 | 22.52 | 22.75 | 22.26 | 22.32 | 173,045 | -0.32(-1.43%) |
Nov 18, 2013 | 22.76 | 22.80 | 22.51 | 22.64 | 255,833 | -0.11(-0.46%) |
Nov 15, 2013 | 22.66 | 22.77 | 22.40 | 22.75 | 250,767 | +0.06(+0.25%) |
Nov 14, 2013 | 22.63 | 22.70 | 22.56 | 22.69 | 122,473 | +0.09(+0.39%) |
Nov 13, 2013 | 22.36 | 22.60 | 22.36 | 22.60 | 165,948 | +0.15(+0.69%) |
Nov 12, 2013 | 22.30 | 22.46 | 22.23 | 22.45 | 94,793 | +0.10(+0.44%) |
Nov 11, 2013 | 22.52 | 22.57 | 22.28 | 22.35 | 231,335 | -0.26(-1.15%) |
Nov 08, 2013 | 22.10 | 22.70 | 22.07 | 22.61 | 240,151 | +0.47(+2.12%) |
Nov 07, 2013 | 22.42 | 22.52 | 22.10 | 22.14 | 222,657 | -0.25(-1.12%) |
Nov 06, 2013 | 22.57 | 22.66 | 22.32 | 22.39 | 150,626 | -0.06(-0.29%) |
Nov 05, 2013 | 22.37 | 22.66 | 22.30 | 22.45 | 295,942 | -0.04(-0.18%) |
Nov 04, 2013 | 22.59 | 22.74 | 22.37 | 22.49 | 372,087 | +0.00(+0.00%) |
Nov 01, 2013 | 22.27 | 22.62 | 22.27 | 22.49 | 453,553 | +0.19(+0.84%) |
Oct 31, 2013 | 22.26 | 22.62 | 22.20 | 22.31 | 310,933 | +0.09(+0.40%) |
Oct 30, 2013 | 22.83 | 22.90 | 22.19 | 22.22 | 404,072 | -0.58(-2.56%) |
Oct 29, 2013 | 23.03 | 23.15 | 22.74 | 22.80 | 283,211 | -0.23(-0.99%) |
Oct 28, 2013 | 23.13 | 23.17 | 22.92 | 23.03 | 154,969 | -0.10(-0.42%) |
Oct 25, 2013 | 23.23 | 23.23 | 22.94 | 23.13 | 175,321 | -0.09(-0.38%) |
Oct 24, 2013 | 23.39 | 23.42 | 23.09 | 23.22 | 242,402 | -0.15(-0.66%) |
Oct 23, 2013 | 23.47 | 23.68 | 23.26 | 23.37 | 781,049 | -0.14(-0.59%) |
Oct 22, 2013 | 23.10 | 23.56 | 23.02 | 23.51 | 468,161 | +0.44(+1.90%) |
Oct 21, 2013 | 22.80 | 23.12 | 22.80 | 23.07 | 364,406 | +0.32(+1.39%) |
Oct 18, 2013 | 22.38 | 22.89 | 22.23 | 22.75 | 452,174 | +0.56(+2.52%) |
Oct 17, 2013 | 21.89 | 22.19 | 21.87 | 22.19 | 351,033 | +0.29(+1.33%) |
Oct 16, 2013 | 22.07 | 22.09 | 21.86 | 21.90 | 325,717 | -0.01(-0.04%) |
Oct 15, 2013 | 21.96 | 22.18 | 21.85 | 21.91 | 262,205 | -0.24(-1.10%) |
Oct 14, 2013 | 21.88 | 22.36 | 21.88 | 22.15 | 294,369 | +0.12(+0.55%) |
Oct 11, 2013 | 21.72 | 22.06 | 21.72 | 22.03 | 248,832 | +0.23(+1.04%) |
Oct 10, 2013 | 21.20 | 21.82 | 21.12 | 21.80 | 252,764 | +0.84(+4.02%) |
Oct 09, 2013 | 21.00 | 21.14 | 20.89 | 20.96 | 210,750 | -0.04(-0.19%) |
Oct 08, 2013 | 21.00 | 21.14 | 20.85 | 21.00 | 202,393 | -0.06(-0.31%) |
Oct 07, 2013 | 21.20 | 21.34 | 21.06 | 21.07 | 150,364 | -0.30(-1.40%) |
Oct 04, 2013 | 21.31 | 21.50 | 21.29 | 21.37 | 76,581 | +0.00(+0.00%) |
Oct 03, 2013 | 21.35 | 21.66 | 21.11 | 21.37 | 256,326 | -0.08(-0.38%) |
Oct 02, 2013 | 21.65 | 21.65 | 21.40 | 21.45 | 176,124 | -0.28(-1.27%) |
Oct 01, 2013 | 21.40 | 21.79 | 21.40 | 21.72 | 169,013 | +0.26(+1.21%) |
Sep 30, 2013 | 21.25 | 21.57 | 21.22 | 21.46 | 222,351 | +0.06(+0.26%) |
Sep 27, 2013 | 21.22 | 21.45 | 21.22 | 21.41 | 182,566 | +0.04(+0.19%) |
Sep 26, 2013 | 21.31 | 21.43 | 21.16 | 21.37 | 178,169 | +0.13(+0.61%) |
Sep 25, 2013 | 21.31 | 21.47 | 21.21 | 21.24 | 200,540 | -0.10(-0.45%) |
Sep 24, 2013 | 21.35 | 21.50 | 21.27 | 21.33 | 270,025 | -0.05(-0.23%) |
Sep 23, 2013 | 21.12 | 21.55 | 21.12 | 21.38 | 309,269 | +0.27(+1.26%) |
Sep 20, 2013 | 21.13 | 21.16 | 21.02 | 21.12 | 559,878 | +0.11(+0.54%) |
Sep 19, 2013 | 21.01 | 21.07 | 20.92 | 21.00 | 181,252 | +0.02(+0.08%) |
Sep 18, 2013 | 20.89 | 21.07 | 20.81 | 20.99 | 285,151 | +0.04(+0.19%) |
Sep 17, 2013 | 20.76 | 20.96 | 20.72 | 20.95 | 204,062 | +0.10(+0.46%) |
Sep 16, 2013 | 20.88 | 20.94 | 20.74 | 20.85 | 210,040 | +0.11(+0.54%) |
Sep 13, 2013 | 20.79 | 20.85 | 20.70 | 20.74 | 156,864 | +0.05(+0.23%) |
Sep 12, 2013 | 20.70 | 20.77 | 20.56 | 20.69 | 134,971 | +0.02(+0.12%) |
Sep 11, 2013 | 20.63 | 20.77 | 20.56 | 20.67 | 232,409 | -0.02(-0.12%) |
Sep 10, 2013 | 20.79 | 20.79 | 20.56 | 20.69 | 208,017 | -0.01(-0.04%) |
Sep 09, 2013 | 20.42 | 20.70 | 20.42 | 20.70 | 181,749 | +0.30(+1.46%) |
Sep 06, 2013 | 20.64 | 20.64 | 20.03 | 20.40 | 253,349 | -0.24(-1.17%) |
Sep 05, 2013 | 20.67 | 20.79 | 20.51 | 20.64 | 188,051 | +0.03(+0.16%) |
Sep 04, 2013 | 20.17 | 20.70 | 19.75 | 20.61 | 432,484 | +0.78(+3.94%) |
Sep 03, 2013 | 19.74 | 19.97 | 19.46 | 19.83 | 223,700 | +0.35(+1.82%) |
Aug 30, 2013 | 19.96 | 19.96 | 19.44 | 19.47 | 151,602 | -0.53(-2.66%) |
Aug 29, 2013 | 19.81 | 20.19 | 19.81 | 20.00 | 107,888 | +0.15(+0.77%) |
Aug 28, 2013 | 20.18 | 20.29 | 19.79 | 19.85 | 134,075 | -0.33(-1.64%) |
Aug 27, 2013 | 20.52 | 20.60 | 20.13 | 20.18 | 215,944 | -0.48(-2.30%) |
Aug 26, 2013 | 20.80 | 20.92 | 20.63 | 20.66 | 126,192 | -0.16(-0.77%) |
Aug 23, 2013 | 20.54 | 20.85 | 20.44 | 20.82 | 125,085 | +0.33(+1.61%) |
Aug 22, 2013 | 20.31 | 20.63 | 20.31 | 20.49 | 98,672 | +0.23(+1.11%) |
Aug 21, 2013 | 20.51 | 20.65 | 20.21 | 20.26 | 130,577 | -0.34(-1.64%) |
Aug 20, 2013 | 20.31 | 20.63 | 20.24 | 20.60 | 90,800 | +0.29(+1.43%) |
Aug 19, 2013 | 20.28 | 20.55 | 20.24 | 20.31 | 216,124 | +0.02(+0.08%) |
Aug 16, 2013 | 20.16 | 20.38 | 20.06 | 20.29 | 128,509 | +0.03(+0.16%) |
Aug 15, 2013 | 20.66 | 20.66 | 20.17 | 20.26 | 152,097 | -0.54(-2.60%) |
Aug 14, 2013 | 20.95 | 20.95 | 20.67 | 20.80 | 116,721 | -0.16(-0.77%) |
Aug 13, 2013 | 20.96 | 20.96 | 20.86 | 20.96 | 237,046 | +0.02(+0.12%) |
Aug 12, 2013 | 20.68 | 20.96 | 20.68 | 20.94 | 99,848 | +0.12(+0.58%) |
Aug 09, 2013 | 20.73 | 20.92 | 20.57 | 20.82 | 85,514 | +0.03(+0.15%) |
Aug 08, 2013 | 20.93 | 20.94 | 20.75 | 20.79 | 104,854 | -0.05(-0.23%) |
Aug 07, 2013 | 20.89 | 21.04 | 20.76 | 20.83 | 83,583 | -0.13(-0.62%) |
Aug 06, 2013 | 21.00 | 21.06 | 20.79 | 20.96 | 94,388 | -0.13(-0.61%) |
Aug 05, 2013 | 20.92 | 21.13 | 20.87 | 21.09 | 114,535 | +0.12(+0.58%) |
Aug 02, 2013 | 20.96 | 21.12 | 20.82 | 20.97 | 93,651 | -0.10(-0.50%) |
Aug 01, 2013 | 21.00 | 21.13 | 20.93 | 21.08 | 135,809 | +0.19(+0.93%) |
Jul 31, 2013 | 20.79 | 21.04 | 20.78 | 20.88 | 198,194 | +0.10(+0.50%) |
Jul 30, 2013 | 20.56 | 20.81 | 20.56 | 20.78 | 176,082 | +0.31(+1.50%) |
Jul 29, 2013 | 20.69 | 20.79 | 20.46 | 20.47 | 154,354 | -0.30(-1.44%) |
Jul 26, 2013 | 20.88 | 21.07 | 20.64 | 20.77 | 159,267 | -0.26(-1.23%) |
Jul 25, 2013 | 20.78 | 21.08 | 20.57 | 21.03 | 226,843 | +0.18(+0.85%) |
Jul 24, 2013 | 21.16 | 21.20 | 20.78 | 20.85 | 277,233 | -0.25(-1.18%) |
Jul 23, 2013 | 21.15 | 21.17 | 21.01 | 21.10 | 216,101 | -0.02(-0.08%) |
Jul 22, 2013 | 21.35 | 21.53 | 21.12 | 21.12 | 255,633 | -0.33(-1.54%) |
Jul 19, 2013 | 21.07 | 21.51 | 20.97 | 21.45 | 438,719 | +0.39(+1.84%) |
Jul 18, 2013 | 20.76 | 21.06 | 20.67 | 21.06 | 335,713 | +0.36(+1.75%) |
Jul 17, 2013 | 20.44 | 20.74 | 20.41 | 20.70 | 229,331 | +0.23(+1.14%) |
Jul 16, 2013 | 20.54 | 20.57 | 20.37 | 20.46 | 182,618 | -0.16(-0.78%) |
Jul 15, 2013 | 20.50 | 20.63 | 20.46 | 20.63 | 154,465 | +0.10(+0.51%) |
Jul 12, 2013 | 20.24 | 20.54 | 20.24 | 20.52 | 183,720 | +0.22(+1.07%) |
Jul 11, 2013 | 20.16 | 20.38 | 20.14 | 20.30 | 262,799 | +0.24(+1.21%) |
Jul 10, 2013 | 19.92 | 20.14 | 19.85 | 20.06 | 276,504 | +0.10(+0.53%) |
Jul 09, 2013 | 20.03 | 20.04 | 19.88 | 19.96 | 343,459 | +0.00(+0.00%) |
Jul 08, 2013 | 19.88 | 19.98 | 19.73 | 19.96 | 313,378 | +0.13(+0.65%) |
Jul 05, 2013 | 19.80 | 19.84 | 19.60 | 19.83 | 330,228 | +0.27(+1.36%) |
Jul 03, 2013 | 19.60 | 19.78 | 19.46 | 19.56 | 290,657 | -0.15(-0.74%) |
Jul 02, 2013 | 19.85 | 19.90 | 19.60 | 19.71 | 166,051 | -0.11(-0.57%) |
Jul 01, 2013 | 19.71 | 19.90 | 19.69 | 19.82 | 265,864 | +0.18(+0.90%) |
Jun 28, 2013 | 19.71 | 20.03 | 19.62 | 19.64 | 572,046 | -0.10(-0.53%) |
Jun 27, 2013 | 19.55 | 19.85 | 19.51 | 19.75 | 252,359 | +0.33(+1.69%) |
Jun 26, 2013 | 19.46 | 19.51 | 19.28 | 19.42 | 166,102 | +0.10(+0.54%) |
Jun 25, 2013 | 19.27 | 19.41 | 19.21 | 19.31 | 274,578 | +0.20(+1.05%) |
Jun 24, 2013 | 19.12 | 19.25 | 19.04 | 19.11 | 211,673 | -0.20(-1.04%) |
Jun 21, 2013 | 19.43 | 19.43 | 19.02 | 19.31 | 391,431 | -0.07(-0.37%) |
Jun 20, 2013 | 19.27 | 19.54 | 19.11 | 19.39 | 247,766 | -0.08(-0.41%) |
Jun 19, 2013 | 19.83 | 19.88 | 19.41 | 19.47 | 188,666 | -0.40(-2.02%) |
Jun 18, 2013 | 19.87 | 19.95 | 19.80 | 19.87 | 209,010 | +0.04(+0.20%) |
Jun 17, 2013 | 19.51 | 19.90 | 19.49 | 19.83 | 212,895 | +0.48(+2.49%) |
Jun 14, 2013 | 19.62 | 19.67 | 19.34 | 19.35 | 237,373 | -0.29(-1.47%) |
Jun 13, 2013 | 19.70 | 19.74 | 19.59 | 19.63 | 204,687 | -0.10(-0.49%) |
Jun 12, 2013 | 20.06 | 20.08 | 19.73 | 19.73 | 98,266 | -0.19(-0.97%) |
Jun 11, 2013 | 19.84 | 19.99 | 19.63 | 19.92 | 209,438 | -0.04(-0.20%) |
Jun 10, 2013 | 19.80 | 20.08 | 19.73 | 19.96 | 364,662 | +0.20(+1.01%) |
Jun 07, 2013 | 19.92 | 19.96 | 19.64 | 19.76 | 247,412 | +0.02(+0.08%) |
Jun 06, 2013 | 20.20 | 20.20 | 19.60 | 19.75 | 386,510 | -0.42(-2.07%) |
Jun 05, 2013 | 20.43 | 20.44 | 20.12 | 20.16 | 361,414 | -0.22(-1.10%) |
Jun 04, 2013 | 20.45 | 21.14 | 19.98 | 20.39 | 1,019,278 | +0.67(+3.41%) |
Jun 03, 2013 | 19.40 | 19.75 | 19.26 | 19.71 | 558,483 | +0.34(+1.74%) |
May 31, 2013 | 19.23 | 19.45 | 19.20 | 19.38 | 435,060 | +0.10(+0.54%) |
May 30, 2013 | 19.39 | 19.55 | 19.17 | 19.27 | 234,691 | +0.12(+0.63%) |
May 29, 2013 | 19.13 | 19.25 | 19.03 | 19.15 | 152,309 | -0.11(-0.58%) |
May 28, 2013 | 19.03 | 19.45 | 19.03 | 19.27 | 309,364 | +0.43(+2.30%) |
May 24, 2013 | 18.69 | 18.84 | 18.54 | 18.83 | 117,186 | +0.08(+0.43%) |
May 23, 2013 | 18.54 | 18.80 | 18.41 | 18.75 | 118,494 | +0.11(+0.60%) |
May 22, 2013 | 18.61 | 19.03 | 18.54 | 18.64 | 273,703 | +0.01(+0.04%) |
May 21, 2013 | 18.60 | 18.83 | 18.59 | 18.63 | 278,179 | -0.03(-0.17%) |
May 20, 2013 | 18.66 | 18.83 | 18.55 | 18.66 | 263,221 | +0.00(+0.00%) |
May 17, 2013 | 18.38 | 18.67 | 18.30 | 18.66 | 319,451 | +0.39(+2.15%) |
May 16, 2013 | 18.23 | 18.38 | 18.14 | 18.27 | 154,101 | +0.02(+0.13%) |
May 15, 2013 | 17.97 | 18.25 | 17.93 | 18.25 | 200,520 | +0.37(+2.06%) |
May 13, 2013 | 17.96 | 17.98 | 17.80 | 17.88 | 232,710 | -0.07(-0.40%) |
May 10, 2013 | 17.78 | 17.99 | 17.46 | 17.95 | 253,932 | +0.17(+0.95%) |
May 09, 2013 | 17.92 | 17.98 | 17.70 | 17.78 | 414,191 | -0.18(-0.98%) |
May 08, 2013 | 18.00 | 18.06 | 17.80 | 17.96 | 439,444 | -0.07(-0.40%) |
May 07, 2013 | 17.95 | 18.07 | 17.87 | 18.03 | 447,932 | +0.07(+0.40%) |
May 06, 2013 | 18.12 | 18.16 | 17.84 | 17.96 | 323,828 | -0.18(-1.02%) |
May 03, 2013 | 17.96 | 18.35 | 17.78 | 18.14 | 601,536 | +0.37(+2.07%) |
May 02, 2013 | 17.86 | 18.12 | 17.68 | 17.78 | 303,605 | +0.00(+0.00%) |