Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.46 | 21.57 | 21.57 | 21.57 | 576,348 | +0.17(+0.80%) |
Aug 28, 2014 | 21.40 | 21.46 | 21.27 | 21.40 | 730,022 | -0.06(-0.26%) |
Aug 27, 2014 | 21.43 | 21.47 | 21.36 | 21.46 | 345,063 | +0.07(+0.32%) |
Aug 26, 2014 | 21.39 | 21.45 | 21.30 | 21.39 | 837,869 | +0.06(+0.30%) |
Aug 25, 2014 | 21.54 | 21.54 | 21.22 | 21.32 | 1,112,821 | -0.11(-0.50%) |
Aug 22, 2014 | 21.66 | 21.66 | 21.42 | 21.43 | 714,639 | -0.26(-1.19%) |
Aug 21, 2014 | 21.78 | 21.81 | 21.69 | 21.69 | 531,568 | -0.04(-0.17%) |
Aug 20, 2014 | 21.47 | 21.75 | 21.40 | 21.73 | 729,318 | +0.20(+0.94%) |
Aug 19, 2014 | 21.42 | 21.65 | 21.39 | 21.53 | 848,260 | +0.10(+0.47%) |
Aug 18, 2014 | 21.38 | 21.43 | 21.26 | 21.43 | 707,197 | +0.13(+0.59%) |
Aug 15, 2014 | 21.29 | 21.32 | 21.15 | 21.30 | 973,421 | +0.09(+0.45%) |
Aug 14, 2014 | 21.22 | 21.32 | 21.10 | 21.20 | 360,961 | +0.01(+0.03%) |
Aug 13, 2014 | 20.98 | 21.21 | 20.98 | 21.20 | 314,528 | +0.29(+1.39%) |
Aug 12, 2014 | 20.93 | 21.06 | 20.82 | 20.91 | 409,678 | -0.07(-0.33%) |
Aug 11, 2014 | 20.80 | 20.98 | 20.73 | 20.98 | 713,706 | +0.27(+1.31%) |
Aug 08, 2014 | 20.86 | 20.89 | 20.65 | 20.71 | 1,082,326 | -0.08(-0.39%) |
Aug 07, 2014 | 20.75 | 20.91 | 20.74 | 20.79 | 828,506 | +0.07(+0.33%) |
Aug 06, 2014 | 20.64 | 20.80 | 20.64 | 20.72 | 586,473 | -0.05(-0.24%) |
Aug 05, 2014 | 20.70 | 20.89 | 20.67 | 20.77 | 1,577,593 | -0.02(-0.09%) |
Aug 04, 2014 | 20.67 | 20.81 | 20.49 | 20.79 | 688,870 | +0.14(+0.67%) |
Aug 01, 2014 | 20.69 | 20.90 | 20.64 | 20.65 | 1,035,708 | -0.09(-0.46%) |
Jul 31, 2014 | 20.99 | 21.11 | 20.74 | 20.74 | 1,276,326 | -0.37(-1.76%) |
Jul 30, 2014 | 21.18 | 21.34 | 21.00 | 21.12 | 1,327,667 | -0.06(-0.27%) |
Jul 29, 2014 | 21.27 | 21.34 | 21.16 | 21.17 | 931,261 | -0.09(-0.41%) |
Jul 28, 2014 | 21.17 | 21.34 | 21.17 | 21.26 | 1,227,983 | +0.10(+0.48%) |
Jul 25, 2014 | 21.39 | 21.61 | 21.15 | 21.16 | 1,562,089 | -0.26(-1.24%) |
Jul 24, 2014 | 21.53 | 21.56 | 21.33 | 21.43 | 1,366,390 | -0.08(-0.35%) |
Jul 23, 2014 | 21.48 | 21.59 | 21.44 | 21.50 | 792,029 | +0.07(+0.32%) |
Jul 22, 2014 | 21.34 | 21.48 | 21.34 | 21.43 | 875,341 | +0.13(+0.62%) |
Jul 21, 2014 | 21.29 | 21.36 | 21.21 | 21.30 | 1,303,582 | -0.08(-0.38%) |
Jul 18, 2014 | 21.14 | 21.39 | 21.14 | 21.38 | 731,280 | +0.28(+1.31%) |
Jul 17, 2014 | 21.09 | 21.22 | 21.07 | 21.10 | 967,899 | -0.09(-0.45%) |
Jul 16, 2014 | 21.18 | 21.28 | 21.06 | 21.20 | 1,363,340 | +0.09(+0.42%) |
Jul 15, 2014 | 21.11 | 21.23 | 21.07 | 21.11 | 1,198,272 | -0.05(-0.24%) |
Jul 14, 2014 | 21.17 | 21.24 | 21.07 | 21.16 | 765,401 | +0.02(+0.09%) |
Jul 11, 2014 | 21.05 | 21.23 | 20.97 | 21.14 | 897,192 | +0.08(+0.36%) |
Jul 10, 2014 | 20.78 | 21.15 | 20.78 | 21.07 | 1,200,030 | +0.10(+0.48%) |
Jul 09, 2014 | 20.94 | 21.00 | 20.78 | 20.97 | 569,054 | +0.04(+0.18%) |
Jul 08, 2014 | 20.79 | 20.95 | 20.79 | 20.93 | 1,042,415 | +0.13(+0.64%) |
Jul 07, 2014 | 20.69 | 20.85 | 20.68 | 20.80 | 820,809 | +0.12(+0.58%) |
Jul 03, 2014 | 20.80 | 20.68 | 20.68 | 20.68 | 589,357 | -0.13(-0.61%) |
Jul 02, 2014 | 20.82 | 20.88 | 20.71 | 20.80 | 1,038,820 | -0.09(-0.42%) |
Jul 01, 2014 | 20.71 | 20.95 | 20.58 | 20.89 | 1,304,112 | +0.19(+0.91%) |
Jun 30, 2014 | 20.63 | 20.76 | 20.48 | 20.70 | 904,612 | +0.06(+0.27%) |
Jun 27, 2014 | 20.52 | 20.66 | 20.48 | 20.64 | 1,063,150 | +0.10(+0.49%) |
Jun 26, 2014 | 20.66 | 20.66 | 20.34 | 20.54 | 793,413 | -0.16(-0.79%) |
Jun 25, 2014 | 20.61 | 20.75 | 20.55 | 20.71 | 1,190,080 | +0.03(+0.15%) |
Jun 24, 2014 | 20.65 | 20.71 | 20.54 | 20.68 | 1,212,444 | +0.00(+0.00%) |
Jun 23, 2014 | 20.77 | 20.85 | 20.66 | 20.68 | 2,371,035 | -0.04(-0.18%) |
Jun 20, 2014 | 20.57 | 20.71 | 20.42 | 20.71 | 1,544,616 | +0.14(+0.70%) |
Jun 19, 2014 | 20.35 | 20.57 | 20.30 | 20.57 | 864,025 | +0.26(+1.27%) |
Jun 18, 2014 | 20.09 | 20.40 | 20.04 | 20.31 | 1,373,410 | +0.24(+1.19%) |
Jun 17, 2014 | 19.93 | 20.12 | 19.88 | 20.07 | 799,454 | +0.16(+0.79%) |
Jun 16, 2014 | 20.04 | 20.22 | 19.82 | 19.91 | 986,735 | -0.14(-0.69%) |
Jun 13, 2014 | 19.99 | 20.26 | 19.79 | 20.05 | 676,469 | +0.06(+0.28%) |
Jun 12, 2014 | 19.84 | 20.00 | 19.64 | 19.99 | 966,641 | +0.16(+0.79%) |
Jun 11, 2014 | 19.88 | 19.99 | 19.65 | 19.84 | 1,597,352 | -0.06(-0.29%) |
Jun 10, 2014 | 20.16 | 20.23 | 19.84 | 19.89 | 928,361 | -0.59(-2.89%) |
Jun 06, 2014 | 20.56 | 20.62 | 20.44 | 20.49 | 934,786 | +0.01(+0.06%) |
Jun 05, 2014 | 20.18 | 20.53 | 20.12 | 20.47 | 1,423,540 | +0.33(+1.63%) |
Jun 04, 2014 | 20.03 | 20.18 | 19.98 | 20.15 | 856,427 | +0.06(+0.31%) |
Jun 03, 2014 | 19.91 | 20.10 | 19.89 | 20.08 | 605,366 | +0.16(+0.81%) |
Jun 02, 2014 | 19.86 | 19.97 | 19.75 | 19.92 | 497,763 | +0.09(+0.44%) |
May 30, 2014 | 19.66 | 19.87 | 19.62 | 19.83 | 1,034,318 | +0.15(+0.76%) |
May 29, 2014 | 19.69 | 19.71 | 19.55 | 19.68 | 458,255 | +0.06(+0.29%) |
May 28, 2014 | 19.68 | 19.71 | 19.49 | 19.63 | 769,592 | -0.11(-0.57%) |
May 27, 2014 | 19.73 | 19.80 | 19.60 | 19.74 | 526,157 | +0.09(+0.44%) |
May 23, 2014 | 19.49 | 19.65 | 19.65 | 19.65 | 503,581 | +0.09(+0.47%) |
May 22, 2014 | 19.50 | 19.57 | 19.37 | 19.56 | 732,550 | +0.03(+0.16%) |
May 21, 2014 | 19.58 | 19.68 | 19.44 | 19.53 | 809,518 | -0.04(-0.22%) |
May 20, 2014 | 19.55 | 19.65 | 19.45 | 19.57 | 975,628 | +0.02(+0.13%) |
May 19, 2014 | 19.57 | 19.60 | 19.39 | 19.55 | 441,026 | -0.01(-0.03%) |
May 16, 2014 | 19.34 | 19.55 | 19.26 | 19.55 | 806,912 | +0.19(+1.00%) |
May 15, 2014 | 19.59 | 19.61 | 19.27 | 19.36 | 1,445,420 | -0.27(-1.37%) |
May 14, 2014 | 19.46 | 19.68 | 19.35 | 19.63 | 1,062,522 | +0.19(+1.00%) |
May 13, 2014 | 19.65 | 19.83 | 19.42 | 19.44 | 1,149,458 | -0.22(-1.14%) |
May 12, 2014 | 19.70 | 19.78 | 19.64 | 19.66 | 893,046 | +0.04(+0.22%) |
May 09, 2014 | 19.70 | 19.77 | 19.55 | 19.62 | 779,689 | -0.07(-0.38%) |
May 08, 2014 | 19.77 | 19.90 | 19.61 | 19.69 | 1,036,394 | -0.10(-0.50%) |
May 07, 2014 | 19.48 | 19.81 | 19.47 | 19.79 | 638,103 | +0.37(+1.90%) |
May 06, 2014 | 19.39 | 19.49 | 19.25 | 19.42 | 538,376 | -0.04(-0.19%) |
May 05, 2014 | 19.25 | 19.47 | 19.19 | 19.46 | 626,403 | +0.11(+0.55%) |
May 02, 2014 | 19.43 | 19.57 | 19.27 | 19.35 | 847,368 | -0.13(-0.67%) |
May 01, 2014 | 19.52 | 19.53 | 19.19 | 19.49 | 642,548 | +0.02(+0.10%) |
Apr 30, 2014 | 19.31 | 19.48 | 19.26 | 19.47 | 632,489 | +0.15(+0.78%) |
Apr 29, 2014 | 19.40 | 19.46 | 19.22 | 19.32 | 650,803 | -0.03(-0.16%) |
Apr 28, 2014 | 19.23 | 19.36 | 19.13 | 19.35 | 624,817 | +0.17(+0.91%) |
Apr 25, 2014 | 19.31 | 19.39 | 19.11 | 19.17 | 540,060 | -0.24(-1.22%) |
Apr 24, 2014 | 19.26 | 19.41 | 19.13 | 19.41 | 660,918 | +0.24(+1.24%) |
Apr 23, 2014 | 19.30 | 19.33 | 19.07 | 19.17 | 1,262,699 | -0.12(-0.65%) |
Apr 22, 2014 | 19.29 | 19.39 | 19.12 | 19.30 | 953,321 | +0.05(+0.26%) |
Apr 21, 2014 | 19.19 | 19.29 | 19.12 | 19.25 | 505,166 | +0.04(+0.23%) |
Apr 17, 2014 | 19.20 | 19.20 | 19.20 | 19.20 | 1,656,752 | -0.08(-0.42%) |
Apr 16, 2014 | 19.17 | 19.33 | 19.07 | 19.29 | 964,982 | +0.16(+0.82%) |
Apr 15, 2014 | 18.93 | 19.13 | 18.87 | 19.13 | 1,510,286 | +0.25(+1.32%) |
Apr 14, 2014 | 18.92 | 18.98 | 18.72 | 18.88 | 1,114,234 | +0.08(+0.43%) |
Apr 11, 2014 | 18.94 | 19.09 | 18.77 | 18.80 | 1,123,711 | -0.18(-0.95%) |
Apr 10, 2014 | 19.23 | 19.33 | 18.95 | 18.98 | 1,002,582 | -0.22(-1.14%) |
Apr 09, 2014 | 19.24 | 19.30 | 19.05 | 19.20 | 590,260 | -0.01(-0.06%) |
Apr 08, 2014 | 19.10 | 19.27 | 19.00 | 19.21 | 1,119,131 | +0.08(+0.42%) |
Apr 07, 2014 | 19.13 | 19.31 | 19.06 | 19.13 | 965,405 | +0.01(+0.06%) |
Apr 04, 2014 | 19.01 | 19.14 | 18.89 | 19.12 | 1,568,489 | +0.17(+0.89%) |
Apr 03, 2014 | 19.01 | 19.04 | 18.84 | 18.95 | 1,146,432 | -0.05(-0.26%) |
Apr 02, 2014 | 18.92 | 19.05 | 18.80 | 19.00 | 903,806 | +0.04(+0.20%) |
Apr 01, 2014 | 18.91 | 18.97 | 18.72 | 18.96 | 2,361,286 | +0.24(+1.30%) |
Mar 31, 2014 | 18.84 | 18.95 | 18.64 | 18.72 | 1,776,227 | -0.07(-0.37%) |
Mar 28, 2014 | 18.69 | 18.88 | 18.69 | 18.79 | 609,401 | +0.09(+0.50%) |
Mar 27, 2014 | 18.53 | 18.75 | 18.46 | 18.69 | 1,017,951 | +0.19(+1.01%) |
Mar 26, 2014 | 18.79 | 18.87 | 18.50 | 18.51 | 725,256 | -0.26(-1.36%) |
Mar 25, 2014 | 18.69 | 18.88 | 18.61 | 18.76 | 890,275 | +0.18(+0.97%) |
Mar 24, 2014 | 18.61 | 18.66 | 18.36 | 18.58 | 850,147 | +0.03(+0.17%) |
Mar 21, 2014 | 18.20 | 18.56 | 18.19 | 18.55 | 2,406,008 | +0.34(+1.89%) |
Mar 20, 2014 | 18.18 | 18.22 | 17.95 | 18.21 | 1,142,761 | -0.01(-0.03%) |
Mar 19, 2014 | 18.71 | 18.76 | 18.18 | 18.21 | 1,100,837 | -0.46(-2.44%) |
Mar 18, 2014 | 18.59 | 18.70 | 18.52 | 18.67 | 834,840 | +0.06(+0.34%) |
Mar 17, 2014 | 18.66 | 18.79 | 18.52 | 18.61 | 679,509 | -0.04(-0.20%) |
Mar 14, 2014 | 18.63 | 18.81 | 18.57 | 18.64 | 933,100 | -0.04(-0.20%) |
Mar 13, 2014 | 18.80 | 18.85 | 18.64 | 18.68 | 1,003,283 | -0.11(-0.60%) |
Mar 12, 2014 | 18.58 | 18.80 | 18.49 | 18.79 | 1,021,434 | +0.14(+0.74%) |
Mar 11, 2014 | 18.61 | 18.71 | 18.52 | 18.66 | 548,948 | +0.06(+0.34%) |
Mar 10, 2014 | 18.76 | 18.82 | 18.51 | 18.59 | 636,486 | -0.19(-1.00%) |
Mar 07, 2014 | 19.02 | 19.07 | 18.69 | 18.78 | 1,665,583 | -0.27(-1.44%) |
Mar 06, 2014 | 19.14 | 19.15 | 18.86 | 19.05 | 1,500,541 | -0.05(-0.26%) |
Mar 05, 2014 | 19.19 | 19.26 | 18.92 | 19.10 | 1,104,512 | -0.12(-0.65%) |
Mar 04, 2014 | 19.14 | 19.24 | 19.02 | 19.23 | 991,514 | +0.32(+1.67%) |
Mar 03, 2014 | 18.70 | 18.93 | 18.66 | 18.91 | 1,307,468 | +0.09(+0.46%) |
Feb 28, 2014 | 18.93 | 18.97 | 18.75 | 18.83 | 2,629,403 | -0.14(-0.72%) |
Feb 27, 2014 | 19.22 | 19.27 | 18.83 | 18.96 | 1,061,188 | -0.23(-1.19%) |
Feb 26, 2014 | 19.09 | 19.28 | 18.99 | 19.19 | 1,365,846 | +0.17(+0.88%) |
Feb 25, 2014 | 18.88 | 19.15 | 18.87 | 19.03 | 569,367 | +0.08(+0.42%) |
Feb 24, 2014 | 19.14 | 19.21 | 18.94 | 18.95 | 755,114 | -0.09(-0.49%) |
Feb 21, 2014 | 18.97 | 19.25 | 18.91 | 19.04 | 1,758,967 | +0.02(+0.13%) |
Feb 20, 2014 | 18.96 | 19.12 | 18.90 | 19.01 | 1,431,550 | +0.07(+0.39%) |
Feb 19, 2014 | 18.84 | 19.06 | 18.78 | 18.94 | 1,214,516 | +0.08(+0.43%) |
Feb 18, 2014 | 18.53 | 18.98 | 18.47 | 18.86 | 1,993,757 | +0.34(+1.83%) |
Feb 14, 2014 | 18.69 | 18.52 | 18.52 | 18.52 | 1,670,464 | -0.15(-0.79%) |
Feb 13, 2014 | 18.44 | 18.82 | 18.44 | 18.67 | 813,967 | +0.07(+0.37%) |
Feb 12, 2014 | 18.65 | 18.68 | 18.54 | 18.60 | 1,788,973 | +0.01(+0.07%) |
Feb 11, 2014 | 18.56 | 18.74 | 18.49 | 18.59 | 1,135,774 | +0.06(+0.30%) |
Feb 10, 2014 | 18.19 | 18.57 | 18.11 | 18.53 | 880,353 | +0.37(+2.04%) |
Feb 07, 2014 | 18.12 | 18.26 | 18.02 | 18.16 | 925,962 | +0.14(+0.75%) |
Feb 06, 2014 | 17.77 | 18.05 | 17.70 | 18.03 | 1,053,719 | +0.28(+1.57%) |
Feb 05, 2014 | 17.64 | 17.76 | 17.53 | 17.75 | 874,160 | +0.07(+0.38%) |
Feb 04, 2014 | 17.43 | 17.70 | 17.33 | 17.68 | 1,753,461 | +0.38(+2.18%) |
Feb 03, 2014 | 17.98 | 17.99 | 17.30 | 17.30 | 1,729,099 | -0.59(-3.31%) |
Jan 31, 2014 | 17.64 | 17.99 | 17.55 | 17.90 | 997,093 | +0.06(+0.31%) |
Jan 30, 2014 | 17.82 | 18.03 | 17.75 | 17.84 | 795,403 | +0.16(+0.91%) |
Jan 29, 2014 | 17.62 | 17.83 | 17.58 | 17.68 | 636,581 | -0.12(-0.69%) |
Jan 28, 2014 | 17.61 | 17.83 | 17.60 | 17.80 | 1,049,373 | +0.25(+1.41%) |
Jan 27, 2014 | 17.72 | 17.83 | 17.49 | 17.56 | 1,247,253 | -0.13(-0.73%) |
Jan 24, 2014 | 17.99 | 17.99 | 17.61 | 17.69 | 1,036,020 | -0.40(-2.19%) |
Jan 23, 2014 | 18.20 | 18.24 | 18.03 | 18.08 | 1,347,147 | -0.12(-0.68%) |
Jan 22, 2014 | 18.28 | 18.38 | 18.20 | 18.20 | 1,123,089 | -0.04(-0.24%) |
Jan 21, 2014 | 18.04 | 18.28 | 17.99 | 18.25 | 3,491,430 | +0.27(+1.48%) |
Jan 17, 2014 | 17.90 | 17.98 | 17.98 | 17.98 | 1,777,541 | +0.02(+0.10%) |
Jan 16, 2014 | 17.82 | 17.98 | 17.72 | 17.96 | 1,249,368 | +0.09(+0.48%) |
Jan 15, 2014 | 17.64 | 17.95 | 17.62 | 17.88 | 2,218,754 | +0.24(+1.37%) |
Jan 14, 2014 | 17.28 | 17.66 | 17.23 | 17.64 | 1,610,700 | +0.38(+2.22%) |
Jan 13, 2014 | 17.53 | 17.57 | 17.19 | 17.25 | 806,862 | -0.31(-1.76%) |
Jan 10, 2014 | 17.17 | 17.56 | 17.15 | 17.56 | 1,368,527 | +0.17(+0.96%) |
Jan 09, 2014 | 17.31 | 17.40 | 17.14 | 17.40 | 1,235,199 | +0.12(+0.68%) |
Jan 08, 2014 | 17.28 | 17.40 | 17.10 | 17.28 | 712,780 | -0.06(-0.36%) |
Jan 07, 2014 | 17.24 | 17.48 | 17.16 | 17.34 | 933,185 | +0.13(+0.75%) |
Jan 06, 2014 | 17.20 | 17.28 | 17.11 | 17.21 | 1,225,227 | +0.04(+0.22%) |
Jan 03, 2014 | 17.16 | 17.31 | 17.11 | 17.17 | 1,569,123 | +0.04(+0.25%) |
Jan 02, 2014 | 16.90 | 17.14 | 16.80 | 17.13 | 1,380,305 | +0.20(+1.20%) |
Dec 31, 2013 | 17.20 | 16.93 | 16.93 | 16.93 | 1,766,363 | -0.27(-1.58%) |
Dec 30, 2013 | 17.17 | 17.28 | 17.16 | 17.20 | 681,509 | +0.00(+0.00%) |
Dec 27, 2013 | 17.19 | 17.25 | 17.07 | 17.20 | 957,437 | -0.04(-0.25%) |
Dec 26, 2013 | 17.23 | 17.37 | 17.19 | 17.24 | 725,317 | +0.07(+0.40%) |
Dec 24, 2013 | 17.21 | 17.34 | 17.11 | 17.17 | 379,295 | -0.07(-0.39%) |
Dec 23, 2013 | 17.17 | 17.31 | 17.00 | 17.24 | 1,106,412 | +0.20(+1.16%) |
Dec 20, 2013 | 17.12 | 17.21 | 16.98 | 17.04 | 1,982,963 | -0.09(-0.54%) |
Dec 19, 2013 | 17.41 | 17.41 | 16.95 | 17.14 | 1,075,141 | -0.27(-1.56%) |
Dec 18, 2013 | 17.13 | 17.43 | 16.82 | 17.41 | 2,805,542 | +0.35(+2.06%) |
Dec 17, 2013 | 17.04 | 17.11 | 16.91 | 17.06 | 883,011 | +0.01(+0.04%) |
Dec 16, 2013 | 16.98 | 17.17 | 16.91 | 17.05 | 1,186,089 | +0.10(+0.62%) |
Dec 13, 2013 | 17.15 | 17.37 | 16.94 | 16.95 | 921,274 | -0.19(-1.12%) |
Dec 12, 2013 | 17.17 | 17.27 | 17.05 | 17.14 | 1,623,958 | -0.07(-0.43%) |
Dec 11, 2013 | 17.62 | 17.62 | 17.15 | 17.21 | 1,940,154 | -0.40(-2.24%) |
Dec 10, 2013 | 17.93 | 18.06 | 17.60 | 17.61 | 1,301,102 | -0.32(-1.79%) |
Dec 09, 2013 | 17.75 | 18.04 | 17.65 | 17.93 | 1,594,773 | +0.19(+1.04%) |
Dec 06, 2013 | 17.57 | 17.75 | 17.53 | 17.74 | 1,420,008 | +0.26(+1.48%) |
Dec 05, 2013 | 17.30 | 17.51 | 17.12 | 17.48 | 845,340 | +0.17(+0.96%) |
Dec 04, 2013 | 17.20 | 17.36 | 17.13 | 17.32 | 1,962,619 | -0.05(-0.28%) |
Dec 03, 2013 | 17.28 | 17.46 | 17.36 | 17.36 | 1,309,725 | +0.00(+0.02%) |
Dec 02, 2013 | 17.43 | 17.55 | 17.26 | 17.36 | 1,698,083 | -0.07(-0.39%) |
Nov 29, 2013 | 17.67 | 18.00 | 17.43 | 17.43 | 515,080 | -0.21(-1.18%) |
Nov 27, 2013 | 17.69 | 17.73 | 17.60 | 17.64 | 1,765,123 | -0.05(-0.28%) |
Nov 26, 2013 | 17.69 | 17.83 | 17.68 | 17.69 | 1,610,353 | -0.18(-0.99%) |
Nov 25, 2013 | 17.93 | 18.03 | 17.77 | 17.86 | 892,671 | -0.06(-0.34%) |
Nov 22, 2013 | 18.02 | 18.07 | 17.78 | 17.92 | 1,079,376 | -0.14(-0.78%) |
Nov 21, 2013 | 18.07 | 18.14 | 17.95 | 18.06 | 1,130,580 | +0.04(+0.20%) |
Nov 20, 2013 | 18.13 | 18.31 | 17.97 | 18.03 | 1,799,675 | -0.04(-0.20%) |
Nov 19, 2013 | 18.16 | 18.29 | 17.91 | 18.06 | 778,095 | -0.13(-0.71%) |
Nov 18, 2013 | 18.27 | 18.35 | 18.15 | 18.19 | 1,162,373 | +0.00(+0.00%) |
Nov 15, 2013 | 18.33 | 18.38 | 18.13 | 18.19 | 1,373,562 | -0.09(-0.47%) |
Nov 14, 2013 | 18.33 | 18.57 | 18.23 | 18.28 | 757,674 | +0.01(+0.03%) |
Nov 13, 2013 | 18.12 | 18.31 | 18.06 | 18.27 | 806,599 | +0.10(+0.54%) |
Nov 12, 2013 | 18.19 | 18.27 | 17.89 | 18.17 | 1,108,901 | -0.07(-0.37%) |
Nov 11, 2013 | 18.18 | 18.38 | 18.16 | 18.24 | 1,050,094 | -0.02(-0.13%) |
Nov 08, 2013 | 18.49 | 18.58 | 17.97 | 18.27 | 1,272,804 | -0.34(-1.81%) |
Nov 07, 2013 | 18.97 | 19.06 | 18.48 | 18.60 | 1,359,678 | -0.37(-1.96%) |
Nov 06, 2013 | 19.12 | 19.24 | 18.94 | 18.97 | 473,616 | -0.02(-0.10%) |
Nov 05, 2013 | 19.43 | 19.43 | 18.94 | 18.99 | 1,036,842 | -0.49(-2.54%) |
Nov 04, 2013 | 19.35 | 19.57 | 19.21 | 19.49 | 924,669 | +0.15(+0.76%) |
Nov 01, 2013 | 19.36 | 19.66 | 19.07 | 19.34 | 1,302,878 | -0.04(-0.19%) |
Oct 31, 2013 | 19.44 | 19.60 | 19.20 | 19.38 | 1,161,862 | -0.12(-0.60%) |
Oct 30, 2013 | 19.42 | 19.54 | 19.27 | 19.49 | 1,152,717 | -0.02(-0.13%) |
Oct 29, 2013 | 19.54 | 19.63 | 19.25 | 19.52 | 1,327,650 | -0.10(-0.50%) |
Oct 28, 2013 | 19.77 | 19.81 | 19.50 | 19.62 | 923,855 | -0.20(-0.99%) |
Oct 25, 2013 | 19.53 | 19.83 | 19.49 | 19.81 | 1,038,862 | +0.29(+1.47%) |
Oct 24, 2013 | 19.30 | 19.55 | 19.15 | 19.52 | 867,345 | +0.22(+1.14%) |
Oct 23, 2013 | 19.17 | 19.31 | 19.04 | 19.30 | 605,252 | +0.04(+0.22%) |
Oct 22, 2013 | 18.96 | 19.30 | 18.60 | 19.26 | 1,292,135 | +0.32(+1.71%) |
Oct 21, 2013 | 18.96 | 19.14 | 18.81 | 18.94 | 587,598 | -0.07(-0.39%) |
Oct 18, 2013 | 19.13 | 19.13 | 18.82 | 19.01 | 1,026,548 | -0.07(-0.35%) |
Oct 17, 2013 | 18.69 | 19.10 | 18.66 | 19.08 | 961,059 | +0.28(+1.49%) |
Oct 16, 2013 | 18.41 | 18.80 | 18.35 | 18.80 | 793,393 | +0.43(+2.36%) |
Oct 15, 2013 | 18.35 | 18.53 | 18.23 | 18.36 | 735,558 | -0.05(-0.30%) |
Oct 14, 2013 | 18.20 | 18.43 | 18.17 | 18.42 | 658,631 | +0.04(+0.20%) |
Oct 11, 2013 | 18.07 | 18.38 | 18.02 | 18.38 | 628,635 | +0.22(+1.21%) |
Oct 10, 2013 | 17.77 | 18.17 | 17.73 | 18.16 | 1,226,535 | +0.57(+3.23%) |
Oct 09, 2013 | 17.54 | 17.75 | 17.48 | 17.59 | 742,904 | +0.07(+0.42%) |
Oct 08, 2013 | 17.73 | 17.78 | 17.50 | 17.52 | 798,682 | -0.23(-1.31%) |
Oct 07, 2013 | 17.56 | 17.86 | 17.48 | 17.75 | 596,442 | +0.01(+0.07%) |
Oct 04, 2013 | 17.80 | 17.88 | 17.59 | 17.74 | 884,626 | +0.03(+0.17%) |
Oct 03, 2013 | 17.95 | 18.03 | 17.66 | 17.71 | 1,215,878 | -0.34(-1.86%) |
Oct 02, 2013 | 18.13 | 18.29 | 17.97 | 18.05 | 1,371,052 | -0.20(-1.07%) |
Oct 01, 2013 | 17.94 | 18.54 | 17.91 | 18.24 | 1,757,046 | +0.33(+1.84%) |
Sep 30, 2013 | 18.05 | 18.24 | 17.86 | 17.91 | 1,240,775 | -0.23(-1.28%) |
Sep 27, 2013 | 18.18 | 18.27 | 18.03 | 18.14 | 583,128 | -0.08(-0.44%) |
Sep 26, 2013 | 18.06 | 18.26 | 18.01 | 18.22 | 568,803 | +0.20(+1.08%) |
Sep 25, 2013 | 18.07 | 18.07 | 17.93 | 18.03 | 1,021,299 | -0.06(-0.34%) |
Sep 24, 2013 | 18.07 | 18.23 | 17.85 | 18.09 | 1,183,371 | -0.02(-0.13%) |
Sep 23, 2013 | 18.06 | 18.27 | 18.00 | 18.11 | 1,007,649 | -0.04(-0.24%) |
Sep 20, 2013 | 18.57 | 18.57 | 18.16 | 18.16 | 2,395,272 | -0.33(-1.78%) |
Sep 19, 2013 | 18.44 | 18.63 | 18.37 | 18.49 | 1,249,257 | +0.05(+0.26%) |
Sep 18, 2013 | 17.86 | 18.44 | 17.56 | 18.44 | 1,102,153 | +0.60(+3.36%) |
Sep 17, 2013 | 17.81 | 17.97 | 17.58 | 17.84 | 846,321 | -0.01(-0.07%) |
Sep 16, 2013 | 17.98 | 18.10 | 17.72 | 17.85 | 824,178 | +0.26(+1.49%) |
Sep 13, 2013 | 17.55 | 17.82 | 17.53 | 17.59 | 803,419 | -0.01(-0.07%) |
Sep 12, 2013 | 17.77 | 17.93 | 17.55 | 17.60 | 1,358,415 | -0.16(-0.93%) |
Sep 11, 2013 | 17.55 | 17.77 | 17.50 | 17.77 | 1,297,424 | +0.26(+1.50%) |
Sep 10, 2013 | 17.71 | 17.71 | 17.31 | 17.50 | 928,088 | +0.06(+0.35%) |
Sep 09, 2013 | 17.16 | 17.44 | 16.81 | 17.44 | 823,062 | +0.36(+2.11%) |
Sep 06, 2013 | 17.01 | 17.25 | 16.93 | 17.08 | 870,876 | +0.26(+1.56%) |
Sep 05, 2013 | 17.13 | 17.24 | 16.80 | 16.82 | 679,785 | -0.34(-1.96%) |
Sep 04, 2013 | 16.97 | 17.18 | 16.85 | 17.15 | 1,162,188 | +0.20(+1.19%) |