Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.22 | 21.34 | 21.08 | 21.18 | 384,699 | -0.11(-0.51%) |
May 29, 2014 | 21.35 | 21.36 | 21.10 | 21.29 | 439,659 | -0.03(-0.16%) |
May 28, 2014 | 21.31 | 21.57 | 21.13 | 21.32 | 623,335 | +0.01(+0.04%) |
May 27, 2014 | 21.06 | 21.52 | 21.00 | 21.31 | 472,149 | +0.44(+2.09%) |
May 23, 2014 | 21.09 | 20.88 | 20.88 | 20.88 | 520,958 | +0.10(+0.48%) |
May 22, 2014 | 20.39 | 20.82 | 20.36 | 20.77 | 187,139 | +0.37(+1.81%) |
May 21, 2014 | 20.32 | 20.49 | 20.06 | 20.41 | 433,868 | +0.13(+0.62%) |
May 20, 2014 | 20.50 | 20.50 | 20.03 | 20.28 | 667,272 | -0.26(-1.24%) |
May 19, 2014 | 20.31 | 20.57 | 20.31 | 20.54 | 442,266 | +0.16(+0.76%) |
May 16, 2014 | 20.05 | 20.38 | 19.94 | 20.38 | 786,917 | +0.28(+1.42%) |
May 15, 2014 | 20.34 | 20.38 | 19.94 | 20.10 | 723,037 | -0.30(-1.48%) |
May 14, 2014 | 20.74 | 20.90 | 20.26 | 20.40 | 862,456 | -0.34(-1.66%) |
May 13, 2014 | 20.72 | 20.94 | 20.46 | 20.74 | 691,722 | -0.03(-0.12%) |
May 12, 2014 | 20.46 | 20.84 | 20.42 | 20.77 | 534,553 | +0.45(+2.23%) |
May 09, 2014 | 20.28 | 20.38 | 20.14 | 20.31 | 487,266 | -0.03(-0.12%) |
May 08, 2014 | 20.06 | 20.53 | 20.06 | 20.34 | 678,054 | +0.07(+0.33%) |
May 07, 2014 | 20.62 | 20.77 | 20.07 | 20.27 | 754,148 | -0.44(-2.10%) |
May 06, 2014 | 20.66 | 21.84 | 20.53 | 20.71 | 1,874,656 | +0.00(+0.00%) |
May 05, 2014 | 21.25 | 21.25 | 20.63 | 20.71 | 1,054,438 | -0.64(-3.02%) |
May 02, 2014 | 21.00 | 21.49 | 21.00 | 21.35 | 784,342 | +0.35(+1.68%) |
May 01, 2014 | 20.80 | 21.09 | 20.74 | 21.00 | 859,008 | +0.28(+1.33%) |
Apr 30, 2014 | 20.26 | 20.80 | 20.03 | 20.72 | 688,838 | +0.35(+1.73%) |
Apr 29, 2014 | 20.20 | 20.66 | 20.14 | 20.37 | 626,654 | +0.33(+1.63%) |
Apr 28, 2014 | 20.57 | 20.63 | 19.88 | 20.05 | 561,019 | -0.43(-2.09%) |
Apr 25, 2014 | 20.63 | 20.76 | 20.36 | 20.47 | 454,542 | -0.26(-1.25%) |
Apr 24, 2014 | 20.70 | 20.79 | 20.31 | 20.73 | 475,276 | +0.18(+0.90%) |
Apr 23, 2014 | 21.05 | 21.13 | 20.52 | 20.55 | 618,853 | -0.59(-2.77%) |
Apr 22, 2014 | 20.77 | 21.21 | 20.77 | 21.13 | 268,510 | +0.34(+1.65%) |
Apr 21, 2014 | 20.78 | 21.03 | 20.74 | 20.79 | 349,631 | -0.01(-0.04%) |
Apr 17, 2014 | 21.11 | 20.80 | 20.80 | 20.80 | 439,066 | -0.28(-1.35%) |
Apr 16, 2014 | 20.95 | 21.15 | 20.85 | 21.08 | 382,256 | +0.20(+0.96%) |
Apr 15, 2014 | 21.11 | 21.24 | 20.55 | 20.88 | 543,334 | -0.10(-0.48%) |
Apr 14, 2014 | 20.90 | 21.12 | 20.82 | 20.98 | 470,537 | +0.34(+1.62%) |
Apr 11, 2014 | 20.96 | 21.16 | 20.62 | 20.65 | 515,622 | -0.53(-2.49%) |
Apr 10, 2014 | 21.65 | 21.71 | 21.08 | 21.18 | 650,349 | -0.43(-1.98%) |
Apr 09, 2014 | 21.29 | 21.62 | 21.09 | 21.60 | 514,463 | +0.34(+1.58%) |
Apr 08, 2014 | 21.30 | 21.44 | 21.03 | 21.27 | 1,078,128 | -0.10(-0.47%) |
Apr 07, 2014 | 21.73 | 21.80 | 21.13 | 21.37 | 656,764 | -0.42(-1.92%) |
Apr 04, 2014 | 22.36 | 22.48 | 21.70 | 21.79 | 471,460 | -0.51(-2.29%) |
Apr 03, 2014 | 22.42 | 22.59 | 22.21 | 22.30 | 508,065 | -0.11(-0.49%) |
Apr 02, 2014 | 22.44 | 22.71 | 22.22 | 22.41 | 882,108 | +0.06(+0.26%) |
Apr 01, 2014 | 21.94 | 22.41 | 21.90 | 22.35 | 624,821 | +0.50(+2.30%) |
Mar 31, 2014 | 21.70 | 22.01 | 21.55 | 21.85 | 447,935 | +0.23(+1.05%) |
Mar 28, 2014 | 21.71 | 22.06 | 21.51 | 21.62 | 620,685 | -0.10(-0.46%) |
Mar 27, 2014 | 22.10 | 22.10 | 21.29 | 21.72 | 1,034,118 | -0.33(-1.48%) |
Mar 26, 2014 | 21.92 | 22.43 | 21.28 | 22.05 | 1,831,166 | +0.31(+1.43%) |
Mar 25, 2014 | 21.94 | 21.94 | 21.53 | 21.74 | 464,746 | -0.11(-0.50%) |
Mar 24, 2014 | 22.00 | 22.03 | 21.40 | 21.85 | 577,138 | -0.12(-0.53%) |
Mar 21, 2014 | 21.13 | 22.48 | 21.13 | 21.96 | 774,230 | -0.21(-0.94%) |
Mar 20, 2014 | 21.86 | 22.25 | 21.80 | 22.17 | 491,205 | +0.24(+1.11%) |
Mar 19, 2014 | 22.23 | 22.32 | 21.87 | 21.93 | 720,573 | -0.36(-1.62%) |
Mar 18, 2014 | 21.93 | 22.37 | 21.89 | 22.29 | 604,605 | +0.34(+1.56%) |
Mar 17, 2014 | 21.82 | 22.05 | 21.73 | 21.95 | 665,894 | +0.30(+1.39%) |
Mar 14, 2014 | 21.48 | 21.71 | 21.34 | 21.65 | 517,672 | +0.10(+0.46%) |
Mar 13, 2014 | 21.80 | 21.84 | 21.50 | 21.55 | 727,322 | -0.20(-0.92%) |
Mar 12, 2014 | 21.45 | 21.81 | 21.38 | 21.75 | 582,599 | +0.22(+1.05%) |
Mar 11, 2014 | 21.80 | 21.86 | 21.45 | 21.52 | 384,877 | -0.25(-1.15%) |
Mar 10, 2014 | 21.74 | 21.87 | 21.58 | 21.77 | 376,126 | +0.02(+0.08%) |
Mar 07, 2014 | 21.50 | 21.81 | 21.34 | 21.75 | 652,997 | +0.37(+1.75%) |
Mar 06, 2014 | 21.66 | 21.69 | 21.33 | 21.38 | 962,678 | -0.22(-1.04%) |
Mar 05, 2014 | 21.91 | 22.09 | 21.47 | 21.60 | 855,065 | -0.40(-1.82%) |
Mar 04, 2014 | 22.08 | 22.25 | 21.95 | 22.00 | 783,324 | +0.20(+0.92%) |
Mar 03, 2014 | 21.85 | 21.95 | 21.63 | 21.80 | 442,525 | -0.22(-1.02%) |
Feb 28, 2014 | 21.91 | 22.35 | 21.70 | 22.03 | 603,342 | +0.16(+0.72%) |
Feb 27, 2014 | 21.72 | 21.89 | 21.46 | 21.87 | 796,648 | +0.04(+0.19%) |
Feb 26, 2014 | 21.63 | 22.02 | 21.60 | 21.83 | 883,982 | +0.22(+1.04%) |
Feb 25, 2014 | 21.91 | 22.33 | 21.15 | 21.60 | 1,807,672 | -0.27(-1.22%) |
Feb 24, 2014 | 21.71 | 22.10 | 21.57 | 21.87 | 1,299,066 | +0.28(+1.31%) |
Feb 21, 2014 | 21.93 | 22.07 | 21.56 | 21.59 | 905,451 | -0.36(-1.63%) |
Feb 20, 2014 | 21.28 | 22.08 | 21.15 | 21.95 | 2,113,514 | +0.70(+3.29%) |
Feb 19, 2014 | 21.16 | 21.47 | 20.99 | 21.25 | 776,379 | +0.05(+0.24%) |
Feb 18, 2014 | 21.25 | 21.34 | 21.10 | 21.20 | 499,891 | -0.11(-0.51%) |
Feb 14, 2014 | 21.05 | 21.30 | 21.30 | 21.30 | 585,698 | +0.19(+0.91%) |
Feb 13, 2014 | 20.47 | 21.13 | 20.44 | 21.11 | 628,776 | +0.43(+2.09%) |
Feb 12, 2014 | 21.04 | 21.29 | 20.60 | 20.68 | 620,774 | -0.35(-1.66%) |
Feb 11, 2014 | 21.00 | 21.27 | 20.93 | 21.03 | 814,699 | +0.01(+0.04%) |
Feb 10, 2014 | 21.15 | 21.18 | 20.69 | 21.02 | 1,382,707 | +0.72(+3.53%) |
Feb 07, 2014 | 20.08 | 20.35 | 19.96 | 20.30 | 1,212,702 | +0.50(+2.52%) |
Feb 06, 2014 | 19.41 | 19.84 | 19.41 | 19.81 | 1,013,414 | +0.47(+2.41%) |
Feb 05, 2014 | 19.26 | 19.43 | 19.05 | 19.34 | 1,330,103 | -0.06(-0.30%) |
Feb 04, 2014 | 19.66 | 19.79 | 19.35 | 19.40 | 1,002,904 | -0.12(-0.60%) |
Feb 03, 2014 | 20.16 | 20.26 | 19.50 | 19.51 | 1,123,762 | -0.68(-3.38%) |
Jan 31, 2014 | 20.12 | 20.37 | 20.12 | 20.20 | 936,120 | -0.18(-0.90%) |
Jan 30, 2014 | 20.27 | 20.45 | 20.13 | 20.38 | 718,523 | +0.24(+1.20%) |
Jan 29, 2014 | 20.39 | 20.47 | 20.12 | 20.14 | 743,902 | -0.38(-1.87%) |
Jan 28, 2014 | 20.43 | 20.65 | 20.43 | 20.52 | 693,210 | +0.07(+0.33%) |
Jan 27, 2014 | 20.65 | 20.76 | 20.35 | 20.45 | 960,756 | -0.23(-1.13%) |
Jan 24, 2014 | 20.95 | 21.11 | 20.47 | 20.69 | 1,700,003 | -0.49(-2.32%) |
Jan 23, 2014 | 21.45 | 21.63 | 20.96 | 21.18 | 1,314,600 | -0.42(-1.97%) |
Jan 22, 2014 | 21.65 | 21.89 | 21.53 | 21.60 | 657,294 | +0.02(+0.12%) |
Jan 21, 2014 | 21.68 | 21.93 | 21.50 | 21.58 | 764,156 | -0.07(-0.31%) |
Jan 17, 2014 | 22.28 | 21.65 | 21.65 | 21.65 | 565,406 | -0.67(-2.99%) |
Jan 16, 2014 | 22.26 | 22.56 | 22.25 | 22.31 | 446,244 | +0.03(+0.11%) |
Jan 15, 2014 | 22.22 | 22.45 | 22.23 | 22.29 | 467,583 | +0.07(+0.30%) |
Jan 14, 2014 | 21.86 | 22.23 | 21.66 | 22.22 | 535,121 | +0.47(+2.18%) |
Jan 13, 2014 | 22.22 | 22.28 | 21.66 | 21.75 | 643,409 | -0.47(-2.14%) |
Jan 10, 2014 | 22.46 | 22.55 | 22.15 | 22.22 | 507,895 | -0.19(-0.85%) |
Jan 09, 2014 | 22.44 | 22.56 | 22.22 | 22.41 | 554,282 | +0.02(+0.07%) |
Jan 08, 2014 | 22.60 | 22.71 | 22.27 | 22.40 | 1,237,408 | -0.29(-1.28%) |
Jan 07, 2014 | 22.53 | 22.77 | 22.42 | 22.69 | 637,209 | +0.22(+0.96%) |
Jan 06, 2014 | 23.24 | 23.24 | 22.40 | 22.47 | 751,546 | -0.66(-2.84%) |
Jan 03, 2014 | 22.89 | 23.28 | 22.89 | 23.13 | 624,157 | +0.24(+1.06%) |
Jan 02, 2014 | 23.01 | 23.13 | 22.70 | 22.89 | 452,785 | -0.27(-1.15%) |
Dec 31, 2013 | 23.15 | 23.15 | 23.15 | 23.15 | 595,543 | -0.02(-0.11%) |
Dec 30, 2013 | 23.22 | 23.29 | 22.96 | 23.18 | 363,956 | +0.03(+0.14%) |
Dec 27, 2013 | 23.39 | 23.39 | 23.01 | 23.14 | 310,927 | -0.16(-0.68%) |
Dec 26, 2013 | 23.09 | 23.35 | 23.04 | 23.30 | 391,261 | +0.29(+1.27%) |
Dec 24, 2013 | 22.99 | 23.24 | 22.95 | 23.01 | 421,623 | -0.02(-0.11%) |
Dec 23, 2013 | 23.05 | 23.10 | 22.85 | 23.04 | 527,705 | +0.07(+0.33%) |
Dec 20, 2013 | 22.59 | 23.00 | 22.50 | 22.96 | 1,129,770 | +0.47(+2.11%) |
Dec 19, 2013 | 23.14 | 23.29 | 22.37 | 22.49 | 948,420 | -0.72(-3.09%) |
Dec 18, 2013 | 23.16 | 23.31 | 22.75 | 23.20 | 828,208 | +0.05(+0.22%) |
Dec 17, 2013 | 23.24 | 23.29 | 23.09 | 23.15 | 392,967 | -0.07(-0.32%) |
Dec 16, 2013 | 22.97 | 23.32 | 22.95 | 23.23 | 625,288 | +0.30(+1.31%) |
Dec 13, 2013 | 23.02 | 23.02 | 22.70 | 22.93 | 817,567 | +0.00(+0.00%) |
Dec 12, 2013 | 22.74 | 23.03 | 22.68 | 22.93 | 758,737 | +0.21(+0.92%) |
Dec 11, 2013 | 22.64 | 22.83 | 22.54 | 22.72 | 692,965 | +0.12(+0.52%) |
Dec 10, 2013 | 22.95 | 23.04 | 22.60 | 22.60 | 417,278 | -0.43(-1.88%) |
Dec 09, 2013 | 23.09 | 23.09 | 22.84 | 23.04 | 441,047 | +0.00(+0.00%) |
Dec 06, 2013 | 22.93 | 23.12 | 22.76 | 23.04 | 0 | +0.31(+1.35%) |
Dec 05, 2013 | 22.69 | 22.89 | 22.64 | 22.73 | 0 | +0.02(+0.07%) |
Dec 04, 2013 | 22.64 | 22.89 | 22.44 | 22.71 | 0 | -0.05(-0.22%) |
Dec 03, 2013 | 22.64 | 22.79 | 22.54 | 22.76 | 0 | -0.01(-0.04%) |
Dec 02, 2013 | 23.18 | 23.22 | 22.63 | 22.77 | 472,288 | -0.43(-1.86%) |
Nov 29, 2013 | 23.37 | 23.42 | 23.15 | 23.20 | 0 | -0.05(-0.21%) |
Nov 27, 2013 | 23.00 | 23.27 | 22.93 | 23.25 | 0 | +0.24(+1.05%) |
Nov 26, 2013 | 22.90 | 23.09 | 22.87 | 23.01 | 0 | +0.09(+0.40%) |
Nov 25, 2013 | 23.22 | 23.24 | 22.89 | 22.92 | 410,660 | -0.26(-1.11%) |
Nov 22, 2013 | 23.29 | 23.34 | 23.09 | 23.18 | 0 | -0.11(-0.46%) |
Nov 21, 2013 | 22.86 | 23.29 | 22.70 | 23.29 | 464,558 | +0.51(+2.22%) |
Nov 20, 2013 | 22.69 | 22.90 | 22.56 | 22.78 | 0 | +0.19(+0.84%) |
Nov 19, 2013 | 22.64 | 22.72 | 22.42 | 22.59 | 392,358 | -0.08(-0.37%) |
Nov 18, 2013 | 22.94 | 23.03 | 22.64 | 22.67 | 0 | -0.25(-1.09%) |
Nov 15, 2013 | 22.66 | 22.95 | 22.60 | 22.92 | 0 | +0.22(+0.99%) |
Nov 14, 2013 | 22.63 | 22.78 | 22.54 | 22.70 | 376,521 | +0.00(+0.00%) |
Nov 12, 2013 | 22.82 | 23.00 | 22.67 | 22.70 | 0 | -0.19(-0.83%) |
Nov 11, 2013 | 23.17 | 23.17 | 22.88 | 22.89 | 0 | -0.34(-1.46%) |
Nov 08, 2013 | 22.91 | 23.25 | 22.76 | 23.23 | 0 | +0.51(+2.26%) |
Nov 07, 2013 | 23.14 | 23.29 | 22.70 | 22.71 | 645,804 | -0.32(-1.40%) |
Nov 06, 2013 | 23.36 | 23.40 | 22.95 | 23.04 | 510,734 | -0.17(-0.75%) |
Nov 05, 2013 | 22.50 | 23.24 | 22.45 | 23.21 | 1,259,291 | +0.67(+2.98%) |
Nov 04, 2013 | 22.58 | 22.62 | 22.47 | 22.54 | 1,204,269 | -0.02(-0.11%) |
Nov 01, 2013 | 22.69 | 22.83 | 22.49 | 22.56 | 0 | -0.17(-0.77%) |
Oct 31, 2013 | 22.80 | 22.98 | 22.56 | 22.74 | 0 | -0.01(-0.04%) |
Oct 30, 2013 | 22.87 | 23.13 | 22.69 | 22.75 | 860,952 | -0.18(-0.80%) |
Oct 29, 2013 | 24.05 | 24.11 | 22.65 | 22.93 | 0 | -0.54(-2.30%) |
Oct 28, 2013 | 23.22 | 23.89 | 22.80 | 23.47 | 2,555,470 | +0.33(+1.43%) |
Oct 25, 2013 | 22.82 | 23.19 | 22.66 | 23.14 | 0 | +0.43(+1.90%) |
Oct 24, 2013 | 22.51 | 22.77 | 22.36 | 22.70 | 609,906 | +0.22(+0.96%) |
Oct 23, 2013 | 22.37 | 22.62 | 22.24 | 22.49 | 707,924 | -0.02(-0.07%) |
Oct 22, 2013 | 22.30 | 22.66 | 22.16 | 22.51 | 679,955 | +0.38(+1.72%) |
Oct 21, 2013 | 21.98 | 22.13 | 21.93 | 22.12 | 401,371 | +0.12(+0.53%) |
Oct 18, 2013 | 22.06 | 22.19 | 21.89 | 22.01 | 481,773 | +0.11(+0.49%) |
Oct 17, 2013 | 21.75 | 21.90 | 21.66 | 21.90 | 701,864 | +0.12(+0.57%) |
Oct 16, 2013 | 21.68 | 21.93 | 21.68 | 21.78 | 495,898 | +0.20(+0.92%) |
Oct 15, 2013 | 21.80 | 21.93 | 21.54 | 21.58 | 487,583 | -0.21(-0.95%) |
Oct 14, 2013 | 21.64 | 22.08 | 21.39 | 21.78 | 913,156 | +0.39(+1.82%) |
Oct 11, 2013 | 21.25 | 21.49 | 21.17 | 21.39 | 0 | +0.16(+0.74%) |
Oct 10, 2013 | 21.02 | 21.28 | 20.94 | 21.24 | 472,414 | +0.37(+1.79%) |
Oct 09, 2013 | 20.89 | 21.04 | 20.54 | 20.86 | 773,770 | -0.07(-0.36%) |
Oct 08, 2013 | 21.27 | 21.36 | 20.91 | 20.94 | 927,782 | -0.41(-1.90%) |
Oct 07, 2013 | 21.31 | 21.45 | 21.15 | 21.34 | 0 | -0.16(-0.73%) |
Oct 04, 2013 | 21.36 | 21.67 | 21.31 | 21.50 | 0 | +0.11(+0.50%) |
Oct 03, 2013 | 21.52 | 21.59 | 21.21 | 21.39 | 0 | -0.21(-0.96%) |
Oct 02, 2013 | 21.54 | 21.88 | 21.39 | 21.60 | 745,452 | -0.03(-0.15%) |
Oct 01, 2013 | 21.76 | 21.88 | 21.41 | 21.64 | 1,307,907 | +0.04(+0.19%) |
Sep 27, 2013 | 21.27 | 21.69 | 21.27 | 21.59 | 0 | -0.01(-0.04%) |
Sep 26, 2013 | 21.64 | 21.89 | 21.57 | 21.60 | 495,069 | -0.03(-0.13%) |
Sep 25, 2013 | 21.38 | 21.73 | 21.24 | 21.63 | 715,822 | +0.27(+1.26%) |
Sep 24, 2013 | 21.27 | 21.57 | 21.15 | 21.36 | 546,785 | +0.08(+0.39%) |
Sep 23, 2013 | 21.38 | 21.46 | 21.01 | 21.28 | 652,900 | -0.08(-0.39%) |
Sep 20, 2013 | 21.81 | 21.87 | 21.34 | 21.36 | 0 | -0.34(-1.57%) |
Sep 19, 2013 | 21.78 | 21.94 | 21.46 | 21.70 | 407,849 | +0.05(+0.23%) |
Sep 18, 2013 | 21.78 | 21.81 | 21.29 | 21.65 | 0 | -0.06(-0.27%) |
Sep 17, 2013 | 21.36 | 21.87 | 21.24 | 21.71 | 0 | +0.46(+2.19%) |
Sep 16, 2013 | 21.47 | 21.45 | 21.24 | 21.25 | 738,960 | +0.02(+0.12%) |
Sep 13, 2013 | 21.09 | 21.29 | 21.01 | 21.22 | 0 | +0.24(+1.15%) |
Sep 12, 2013 | 20.84 | 21.15 | 20.81 | 20.98 | 0 | +0.17(+0.80%) |
Sep 11, 2013 | 20.66 | 21.16 | 20.66 | 20.81 | 0 | +0.11(+0.52%) |
Sep 10, 2013 | 20.80 | 20.80 | 20.66 | 20.71 | 1,819,563 | +0.07(+0.32%) |
Sep 09, 2013 | 20.58 | 20.68 | 20.52 | 20.64 | 0 | +0.18(+0.89%) |
Sep 06, 2013 | 20.66 | 20.66 | 20.24 | 20.46 | 0 | -0.07(-0.36%) |
Sep 05, 2013 | 20.68 | 20.73 | 20.52 | 20.53 | 0 | -0.08(-0.40%) |
Sep 04, 2013 | 20.64 | 20.67 | 20.54 | 20.61 | 0 | +0.02(+0.12%) |
Sep 03, 2013 | 20.79 | 20.79 | 20.46 | 20.59 | 0 | +0.08(+0.40%) |
Aug 30, 2013 | 20.88 | 20.93 | 20.45 | 20.51 | 0 | -0.33(-1.58%) |
Aug 29, 2013 | 20.68 | 20.95 | 20.67 | 20.84 | 272,691 | +0.21(+1.00%) |
Aug 28, 2013 | 20.55 | 20.79 | 20.51 | 20.63 | 0 | +0.13(+0.64%) |
Aug 27, 2013 | 20.80 | 20.84 | 20.48 | 20.50 | 449,145 | -0.45(-2.13%) |
Aug 26, 2013 | 21.07 | 21.10 | 20.86 | 20.94 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 21.08 | 21.14 | 20.81 | 20.94 | 0 | -0.04(-0.20%) |
Aug 22, 2013 | 20.96 | 21.15 | 20.90 | 20.99 | 531,798 | +0.13(+0.63%) |
Aug 21, 2013 | 20.98 | 21.13 | 20.77 | 20.85 | 0 | -0.09(-0.43%) |
Aug 20, 2013 | 20.81 | 21.11 | 20.80 | 20.94 | 605,854 | +0.21(+1.04%) |
Aug 19, 2013 | 21.03 | 21.07 | 20.73 | 20.73 | 513,342 | -0.12(-0.55%) |
Aug 16, 2013 | 20.38 | 20.91 | 20.38 | 20.85 | 0 | +0.40(+1.94%) |
Aug 15, 2013 | 20.47 | 20.71 | 20.33 | 20.45 | 462,028 | -0.21(-1.00%) |
Aug 14, 2013 | 20.66 | 20.74 | 20.55 | 20.66 | 329,222 | -0.03(-0.16%) |
Aug 13, 2013 | 20.80 | 20.88 | 20.55 | 20.69 | 333,175 | -0.15(-0.71%) |
Aug 12, 2013 | 20.75 | 21.04 | 20.55 | 20.84 | 790,476 | +0.19(+0.92%) |
Aug 09, 2013 | 20.60 | 20.80 | 20.51 | 20.65 | 488,730 | -0.02(-0.12%) |
Aug 08, 2013 | 20.47 | 20.81 | 20.45 | 20.67 | 356,834 | +0.29(+1.42%) |
Aug 07, 2013 | 20.48 | 20.68 | 20.36 | 20.38 | 417,078 | -0.21(-1.04%) |
Aug 06, 2013 | 20.89 | 20.90 | 20.57 | 20.60 | 705,711 | -0.30(-1.42%) |
Aug 05, 2013 | 20.92 | 20.99 | 20.71 | 20.90 | 884,219 | -0.08(-0.39%) |
Aug 02, 2013 | 20.80 | 21.04 | 20.61 | 20.98 | 921,768 | +0.16(+0.79%) |
Aug 01, 2013 | 20.32 | 21.07 | 20.10 | 20.81 | 1,337,170 | +0.61(+3.02%) |
Jul 31, 2013 | 19.78 | 20.51 | 19.76 | 20.20 | 0 | +0.42(+2.13%) |
Jul 30, 2013 | 19.81 | 19.81 | 18.96 | 19.78 | 0 | -0.08(-0.42%) |
Jul 29, 2013 | 19.91 | 19.96 | 19.45 | 19.86 | 0 | -0.03(-0.17%) |
Jul 26, 2013 | 19.38 | 19.92 | 19.24 | 19.90 | 0 | +0.34(+1.73%) |
Jul 25, 2013 | 19.50 | 19.66 | 19.24 | 19.56 | 830,814 | +0.03(+0.17%) |
Jul 24, 2013 | 19.95 | 20.05 | 19.53 | 19.53 | 0 | -0.40(-1.99%) |
Jul 23, 2013 | 20.27 | 20.41 | 19.80 | 19.92 | 0 | -0.34(-1.67%) |
Jul 22, 2013 | 20.15 | 20.27 | 19.97 | 20.26 | 0 | +0.09(+0.45%) |
Jul 19, 2013 | 20.34 | 20.52 | 20.17 | 20.17 | 0 | -0.16(-0.77%) |
Jul 18, 2013 | 20.12 | 20.33 | 20.09 | 20.33 | 0 | +0.23(+1.13%) |
Jul 17, 2013 | 20.60 | 20.60 | 20.07 | 20.10 | 746,069 | -0.37(-1.79%) |
Jul 16, 2013 | 20.44 | 20.63 | 20.28 | 20.47 | 0 | -0.22(-1.08%) |
Jul 15, 2013 | 20.86 | 20.96 | 20.60 | 20.69 | 0 | -0.12(-0.59%) |
Jul 12, 2013 | 20.29 | 21.04 | 20.28 | 20.81 | 0 | -0.06(-0.28%) |
Jul 11, 2013 | 20.98 | 21.07 | 20.72 | 20.87 | 0 | -0.02(-0.08%) |
Jul 10, 2013 | 21.14 | 21.21 | 20.57 | 20.89 | 0 | -0.32(-1.52%) |
Jul 09, 2013 | 21.18 | 21.28 | 21.15 | 21.21 | 697,956 | +0.06(+0.27%) |
Jul 08, 2013 | 21.41 | 21.45 | 21.05 | 21.15 | 785,671 | -0.15(-0.70%) |
Jul 05, 2013 | 21.22 | 21.32 | 21.01 | 21.30 | 0 | +0.28(+1.33%) |
Jul 03, 2013 | 20.97 | 21.06 | 20.81 | 21.02 | 0 | +0.03(+0.16%) |
Jul 02, 2013 | 20.78 | 20.99 | 20.78 | 20.99 | 0 | +0.18(+0.87%) |
Jul 01, 2013 | 20.64 | 20.89 | 20.64 | 20.80 | 0 | +0.16(+0.76%) |
Jun 28, 2013 | 20.63 | 20.85 | 20.55 | 20.65 | 927,273 | -0.02(-0.08%) |
Jun 27, 2013 | 20.68 | 20.94 | 20.62 | 20.66 | 0 | +0.11(+0.52%) |
Jun 26, 2013 | 20.32 | 20.63 | 20.24 | 20.56 | 0 | +0.35(+1.71%) |
Jun 25, 2013 | 20.25 | 20.32 | 20.03 | 20.21 | 0 | +0.18(+0.91%) |
Jun 24, 2013 | 19.90 | 20.17 | 19.68 | 20.03 | 0 | +0.01(+0.04%) |
Jun 21, 2013 | 20.30 | 20.42 | 19.97 | 20.02 | 1,023,427 | -0.21(-1.06%) |
Jun 20, 2013 | 20.50 | 20.61 | 20.09 | 20.23 | 0 | -0.48(-2.31%) |
Jun 19, 2013 | 20.85 | 20.94 | 20.65 | 20.71 | 0 | -0.11(-0.52%) |
Jun 18, 2013 | 20.55 | 21.09 | 20.47 | 20.82 | 0 | +0.40(+1.98%) |
Jun 17, 2013 | 20.38 | 20.52 | 20.23 | 20.42 | 782,013 | +0.25(+1.23%) |
Jun 14, 2013 | 20.06 | 20.58 | 19.93 | 20.17 | 0 | +0.03(+0.16%) |
Jun 13, 2013 | 19.86 | 20.17 | 19.68 | 20.14 | 383,930 | +0.28(+1.41%) |
Jun 12, 2013 | 20.48 | 20.48 | 19.79 | 19.86 | 650,756 | -0.20(-0.99%) |
Jun 11, 2013 | 20.00 | 20.30 | 19.84 | 20.05 | 391,991 | -0.14(-0.69%) |
Jun 10, 2013 | 20.08 | 20.40 | 20.05 | 20.19 | 0 | +0.21(+1.07%) |
Jun 07, 2013 | 19.13 | 20.17 | 18.99 | 19.98 | 0 | +0.39(+2.01%) |
Jun 06, 2013 | 19.37 | 19.67 | 19.34 | 19.58 | 942,094 | +0.18(+0.93%) |
Jun 05, 2013 | 19.65 | 19.85 | 19.36 | 19.40 | 0 | -0.30(-1.54%) |
Jun 04, 2013 | 19.86 | 20.12 | 19.59 | 19.71 | 0 | -0.10(-0.50%) |