Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.17 | 19.20 | 19.14 | 19.20 | 35,810 | +0.05(+0.28%) |
Apr 29, 2014 | 19.14 | 19.14 | 19.14 | 19.14 | 1,281 | +0.02(+0.08%) |
Apr 28, 2014 | 19.17 | 19.17 | 19.13 | 19.13 | 30,694 | -0.03(-0.16%) |
Apr 25, 2014 | 19.18 | 19.20 | 19.15 | 19.16 | 44,914 | -0.01(-0.04%) |
Apr 24, 2014 | 19.16 | 19.17 | 19.15 | 19.17 | 21,506 | +0.00(+0.00%) |
Apr 23, 2014 | 19.17 | 19.17 | 19.15 | 19.17 | 24,633 | +0.04(+0.20%) |
Apr 22, 2014 | 19.12 | 19.14 | 19.12 | 19.13 | 28,265 | +0.00(+0.00%) |
Apr 21, 2014 | 19.15 | 19.15 | 19.13 | 19.13 | 10,792 | +0.01(+0.04%) |
Apr 17, 2014 | 19.11 | 19.12 | 19.12 | 19.12 | 21,159 | +0.00(+0.00%) |
Apr 16, 2014 | 19.11 | 19.12 | 19.11 | 19.12 | 17,579 | -0.01(-0.04%) |
Apr 15, 2014 | 19.13 | 19.13 | 19.13 | 19.13 | 16,614 | +0.02(+0.12%) |
Apr 14, 2014 | 19.11 | 19.12 | 19.10 | 19.11 | 29,538 | -0.03(-0.16%) |
Apr 11, 2014 | 19.14 | 19.15 | 19.12 | 19.14 | 44,172 | +0.02(+0.08%) |
Apr 10, 2014 | 19.10 | 19.13 | 19.10 | 19.12 | 50,500 | +0.05(+0.24%) |
Apr 09, 2014 | 19.02 | 19.10 | 19.02 | 19.08 | 48,061 | +0.02(+0.12%) |
Apr 08, 2014 | 19.02 | 19.05 | 19.02 | 19.05 | 14,861 | +0.02(+0.12%) |
Apr 07, 2014 | 19.04 | 19.04 | 19.03 | 19.03 | 31,077 | +0.02(+0.08%) |
Apr 04, 2014 | 18.98 | 19.03 | 18.98 | 19.01 | 17,068 | +0.05(+0.28%) |
Apr 03, 2014 | 18.97 | 18.98 | 18.95 | 18.96 | 18,008 | +0.02(+0.08%) |
Apr 02, 2014 | 19.01 | 19.01 | 18.95 | 18.95 | 65,678 | -0.05(-0.24%) |
Apr 01, 2014 | 19.00 | 19.01 | 18.99 | 18.99 | 68,922 | -0.02(-0.12%) |
Mar 31, 2014 | 19.00 | 19.01 | 19.00 | 19.01 | 94,467 | +0.02(+0.08%) |
Mar 28, 2014 | 19.01 | 19.01 | 19.00 | 19.00 | 9,103 | -0.02(-0.08%) |
Mar 27, 2014 | 19.03 | 19.04 | 19.01 | 19.01 | 10,662 | -0.01(-0.04%) |
Mar 26, 2014 | 19.01 | 19.03 | 19.01 | 19.02 | 53,803 | +0.05(+0.24%) |
Mar 25, 2014 | 18.98 | 19.01 | 18.98 | 18.98 | 11,236 | -0.01(-0.04%) |
Mar 24, 2014 | 18.98 | 19.00 | 18.98 | 18.98 | 8,298 | -0.02(-0.12%) |
Mar 21, 2014 | 19.00 | 19.01 | 19.00 | 19.01 | 28,468 | +0.02(+0.12%) |
Mar 20, 2014 | 18.99 | 18.99 | 18.96 | 18.98 | 27,849 | -0.04(-0.20%) |
Mar 19, 2014 | 19.17 | 19.17 | 19.00 | 19.02 | 38,064 | -0.18(-0.91%) |
Mar 18, 2014 | 19.17 | 19.20 | 19.17 | 19.20 | 16,010 | +0.04(+0.20%) |
Mar 17, 2014 | 19.17 | 19.17 | 19.16 | 19.16 | 66,240 | -0.03(-0.16%) |
Mar 14, 2014 | 19.17 | 19.20 | 19.17 | 19.19 | 35,151 | +0.00(+0.00%) |
Mar 13, 2014 | 19.18 | 19.20 | 19.18 | 19.19 | 43,612 | +0.03(+0.16%) |
Mar 12, 2014 | 19.16 | 19.17 | 19.16 | 19.16 | 13,097 | +0.00(+0.00%) |
Mar 11, 2014 | 19.13 | 19.16 | 19.13 | 19.16 | 38,756 | +0.02(+0.08%) |
Mar 10, 2014 | 19.14 | 19.15 | 19.14 | 19.14 | 46,674 | +0.01(+0.03%) |
Mar 07, 2014 | 19.14 | 19.15 | 19.12 | 19.14 | 79,144 | -0.02(-0.11%) |
Mar 06, 2014 | 19.16 | 19.16 | 19.14 | 19.16 | 37,875 | -0.02(-0.08%) |
Mar 05, 2014 | 19.18 | 19.18 | 19.17 | 19.17 | 45,833 | +0.01(+0.04%) |
Mar 04, 2014 | 19.18 | 19.19 | 19.17 | 19.17 | 68,202 | -0.07(-0.36%) |
Mar 03, 2014 | 19.20 | 19.26 | 19.20 | 19.24 | 89,276 | +0.05(+0.28%) |
Feb 28, 2014 | 19.18 | 19.18 | 19.18 | 19.18 | 29,129 | +0.01(+0.04%) |
Feb 27, 2014 | 19.17 | 19.18 | 19.17 | 19.17 | 29,242 | +0.01(+0.04%) |
Feb 26, 2014 | 19.15 | 19.17 | 19.15 | 19.17 | 141,745 | +0.03(+0.18%) |
Feb 25, 2014 | 19.11 | 19.14 | 19.11 | 19.13 | 38,942 | +0.04(+0.22%) |
Feb 24, 2014 | 19.08 | 19.10 | 19.08 | 19.09 | 23,836 | +0.00(+0.00%) |
Feb 21, 2014 | 19.09 | 19.09 | 19.08 | 19.09 | 35,103 | +0.01(+0.04%) |
Feb 20, 2014 | 19.11 | 19.11 | 19.08 | 19.08 | 47,874 | -0.03(-0.16%) |
Feb 19, 2014 | 19.13 | 19.13 | 19.11 | 19.11 | 33,612 | -0.05(-0.28%) |
Feb 18, 2014 | 19.14 | 19.17 | 19.14 | 19.17 | 34,841 | +0.04(+0.20%) |
Feb 14, 2014 | 19.14 | 19.13 | 19.13 | 19.13 | 26,416 | -0.01(-0.04%) |
Feb 13, 2014 | 19.13 | 19.15 | 19.13 | 19.14 | 74,684 | +0.03(+0.16%) |
Feb 12, 2014 | 19.12 | 19.12 | 19.10 | 19.11 | 44,678 | -0.02(-0.12%) |
Feb 11, 2014 | 19.12 | 19.15 | 19.12 | 19.13 | 44,027 | -0.05(-0.28%) |
Feb 10, 2014 | 19.19 | 19.20 | 19.18 | 19.18 | 65,199 | +0.01(+0.04%) |
Feb 07, 2014 | 19.17 | 19.18 | 19.17 | 19.17 | 19,620 | +0.05(+0.26%) |
Feb 06, 2014 | 19.11 | 19.13 | 19.11 | 19.13 | 34,885 | +0.00(+0.02%) |
Feb 05, 2014 | 19.13 | 19.14 | 19.12 | 19.12 | 47,383 | -0.03(-0.16%) |
Feb 04, 2014 | 19.15 | 19.16 | 19.15 | 19.15 | 15,935 | -0.05(-0.24%) |
Feb 03, 2014 | 19.19 | 19.20 | 19.17 | 19.20 | 9,665 | +0.08(+0.40%) |
Jan 31, 2014 | 19.13 | 19.13 | 19.12 | 19.12 | 13,189 | +0.03(+0.16%) |
Jan 30, 2014 | 19.07 | 19.10 | 19.07 | 19.09 | 11,587 | +0.00(+0.00%) |
Jan 29, 2014 | 19.08 | 19.12 | 19.08 | 19.09 | 44,403 | +0.02(+0.12%) |
Jan 28, 2014 | 19.06 | 19.07 | 19.06 | 19.07 | 17,630 | +0.05(+0.24%) |
Jan 27, 2014 | 19.04 | 19.05 | 19.02 | 19.02 | 12,435 | -0.02(-0.12%) |
Jan 24, 2014 | 19.05 | 19.07 | 19.03 | 19.04 | 46,821 | +0.02(+0.08%) |
Jan 23, 2014 | 19.00 | 19.04 | 19.00 | 19.03 | 29,473 | +0.08(+0.40%) |
Jan 22, 2014 | 18.95 | 18.98 | 18.95 | 18.95 | 42,756 | -0.04(-0.20%) |
Jan 21, 2014 | 18.98 | 19.02 | 18.98 | 18.99 | 23,002 | -0.02(-0.12%) |
Jan 17, 2014 | 18.98 | 19.01 | 19.01 | 19.01 | 51,387 | +0.00(+0.00%) |
Jan 16, 2014 | 19.00 | 19.02 | 19.00 | 19.01 | 33,072 | +0.01(+0.04%) |
Jan 15, 2014 | 19.00 | 19.02 | 18.97 | 19.01 | 64,848 | -0.01(-0.04%) |
Jan 14, 2014 | 19.09 | 19.09 | 19.01 | 19.01 | 52,025 | -0.04(-0.20%) |
Jan 13, 2014 | 19.07 | 19.07 | 19.04 | 19.05 | 53,991 | +0.01(+0.04%) |
Jan 10, 2014 | 19.04 | 19.05 | 19.01 | 19.04 | 40,250 | +0.05(+0.24%) |
Jan 09, 2014 | 18.95 | 19.00 | 18.93 | 19.00 | 77,139 | +0.05(+0.28%) |
Jan 08, 2014 | 18.96 | 18.97 | 18.93 | 18.95 | 25,997 | -0.04(-0.20%) |
Jan 07, 2014 | 18.98 | 18.99 | 18.98 | 18.98 | 24,660 | +0.02(+0.08%) |
Jan 06, 2014 | 18.95 | 18.98 | 18.95 | 18.97 | 47,927 | +0.02(+0.08%) |
Jan 03, 2014 | 18.93 | 18.96 | 18.93 | 18.95 | 17,791 | +0.02(+0.12%) |
Jan 02, 2014 | 18.90 | 18.98 | 18.90 | 18.93 | 67,428 | +0.01(+0.04%) |
Dec 31, 2013 | 18.92 | 18.92 | 18.92 | 18.92 | 99,621 | +0.02(+0.12%) |
Dec 30, 2013 | 18.91 | 18.93 | 18.90 | 18.90 | 974,700 | +0.01(+0.04%) |
Dec 27, 2013 | 18.89 | 18.89 | 18.89 | 18.89 | 73,815 | +0.00(+0.00%) |
Dec 26, 2013 | 18.87 | 18.90 | 18.87 | 18.89 | 294,765 | +0.00(+0.00%) |
Dec 24, 2013 | 18.88 | 18.91 | 18.88 | 18.89 | 216,754 | -0.05(-0.24%) |
Dec 23, 2013 | 18.91 | 18.95 | 18.90 | 18.94 | 66,724 | +0.01(+0.04%) |
Dec 20, 2013 | 18.91 | 18.94 | 18.91 | 18.93 | 179,443 | -0.02(-0.08%) |
Dec 19, 2013 | 18.96 | 18.98 | 18.92 | 18.95 | 125,064 | -0.06(-0.32%) |
Dec 18, 2013 | 19.03 | 19.04 | 19.01 | 19.01 | 45,406 | -0.05(-0.28%) |
Dec 17, 2013 | 19.03 | 19.06 | 19.03 | 19.06 | 167,284 | +0.04(+0.20%) |
Dec 16, 2013 | 19.02 | 19.02 | 19.01 | 19.02 | 159,919 | +0.02(+0.08%) |
Dec 13, 2013 | 19.00 | 19.02 | 18.99 | 19.01 | 135,718 | +0.02(+0.12%) |
Dec 12, 2013 | 18.99 | 19.00 | 18.98 | 18.98 | 98,114 | -0.05(-0.24%) |
Dec 11, 2013 | 19.01 | 19.04 | 19.01 | 19.03 | 80,739 | -0.01(-0.04%) |
Dec 10, 2013 | 19.03 | 19.05 | 19.03 | 19.04 | 58,415 | +0.02(+0.12%) |
Dec 09, 2013 | 19.00 | 19.03 | 19.00 | 19.01 | 29,319 | +0.00(+0.00%) |
Dec 06, 2013 | 19.02 | 19.03 | 18.99 | 19.01 | 117,841 | -0.05(-0.28%) |
Dec 05, 2013 | 19.04 | 19.07 | 19.04 | 19.07 | 84,183 | -0.01(-0.07%) |
Dec 04, 2013 | 19.11 | 19.11 | 19.06 | 19.08 | 163,413 | -0.07(-0.36%) |
Dec 03, 2013 | 19.14 | 19.15 | 19.14 | 19.15 | 110,373 | +0.02(+0.08%) |
Dec 02, 2013 | 19.14 | 19.19 | 19.12 | 19.14 | 82,546 | -0.03(-0.16%) |
Nov 29, 2013 | 19.18 | 19.18 | 19.17 | 19.17 | 21,667 | -0.02(-0.12%) |
Nov 27, 2013 | 19.18 | 19.19 | 19.16 | 19.19 | 47,690 | -0.04(-0.20%) |
Nov 26, 2013 | 19.22 | 19.23 | 19.21 | 19.23 | 55,247 | +0.02(+0.08%) |
Nov 25, 2013 | 19.21 | 19.21 | 19.21 | 19.21 | 24,547 | -0.03(-0.16%) |
Nov 22, 2013 | 19.22 | 19.24 | 19.22 | 19.24 | 136,972 | +0.04(+0.20%) |
Nov 21, 2013 | 19.15 | 19.22 | 19.15 | 19.20 | 25,010 | +0.02(+0.12%) |
Nov 20, 2013 | 19.20 | 19.20 | 19.17 | 19.18 | 24,819 | -0.05(-0.24%) |
Nov 19, 2013 | 19.24 | 19.25 | 19.23 | 19.23 | 31,096 | -0.05(-0.28%) |
Nov 18, 2013 | 19.27 | 19.29 | 19.27 | 19.28 | 53,630 | +0.03(+0.16%) |
Nov 15, 2013 | 19.25 | 19.27 | 19.23 | 19.25 | 10,126 | -0.01(-0.04%) |
Nov 14, 2013 | 19.20 | 19.26 | 19.20 | 19.26 | 55,360 | +0.12(+0.64%) |
Nov 12, 2013 | 19.16 | 19.16 | 19.14 | 19.14 | 54,307 | -0.02(-0.08%) |
Nov 11, 2013 | 19.16 | 19.17 | 19.14 | 19.15 | 20,400 | +0.00(+0.00%) |
Nov 08, 2013 | 19.16 | 19.17 | 19.15 | 19.15 | 34,219 | -0.09(-0.47%) |
Nov 07, 2013 | 19.26 | 19.26 | 19.24 | 19.24 | 16,729 | +0.02(+0.08%) |
Nov 06, 2013 | 19.23 | 19.23 | 19.23 | 19.23 | 34,214 | +0.09(+0.48%) |
Nov 05, 2013 | 19.18 | 19.18 | 19.12 | 19.14 | 28,517 | -0.02(-0.08%) |
Nov 04, 2013 | 19.14 | 19.16 | 19.14 | 19.15 | 57,743 | +0.02(+0.08%) |
Nov 01, 2013 | 19.14 | 19.14 | 19.13 | 19.14 | 17,634 | -0.08(-0.40%) |
Oct 31, 2013 | 19.21 | 19.22 | 19.21 | 19.21 | 29,237 | -0.03(-0.16%) |
Oct 30, 2013 | 19.26 | 19.28 | 19.24 | 19.24 | 68,685 | -0.01(-0.08%) |
Oct 29, 2013 | 19.26 | 19.26 | 19.25 | 19.26 | 19,659 | -0.02(-0.08%) |
Oct 28, 2013 | 19.26 | 19.27 | 19.26 | 19.27 | 15,997 | +0.02(+0.12%) |
Oct 25, 2013 | 19.26 | 19.26 | 19.23 | 19.25 | 6,100 | +0.02(+0.09%) |
Oct 24, 2013 | 19.23 | 19.24 | 19.21 | 19.23 | 533,386 | -0.02(-0.09%) |
Oct 23, 2013 | 19.25 | 19.25 | 19.24 | 19.25 | 329,367 | +0.01(+0.04%) |
Oct 22, 2013 | 19.25 | 19.26 | 19.24 | 19.24 | 18,102 | +0.03(+0.16%) |
Oct 21, 2013 | 19.21 | 19.21 | 19.19 | 19.21 | 17,508 | -0.01(-0.04%) |
Oct 18, 2013 | 19.22 | 19.23 | 19.21 | 19.22 | 20,771 | +0.02(+0.08%) |
Oct 17, 2013 | 19.22 | 19.22 | 19.20 | 19.20 | 28,150 | +0.04(+0.20%) |
Oct 16, 2013 | 19.13 | 19.20 | 19.13 | 19.17 | 46,217 | +0.02(+0.08%) |
Oct 15, 2013 | 19.16 | 19.17 | 19.14 | 19.15 | 81,584 | +0.02(+0.08%) |
Oct 14, 2013 | 19.18 | 19.18 | 19.14 | 19.14 | 12,102 | -0.03(-0.16%) |
Oct 11, 2013 | 19.17 | 19.18 | 19.17 | 19.17 | 47,008 | +0.01(+0.04%) |
Oct 10, 2013 | 19.14 | 19.17 | 19.14 | 19.16 | 54,679 | +0.02(+0.12%) |
Oct 09, 2013 | 19.14 | 19.14 | 19.14 | 19.14 | 41,326 | +0.02(+0.08%) |
Oct 08, 2013 | 19.17 | 19.17 | 19.12 | 19.12 | 19,477 | -0.05(-0.24%) |
Oct 07, 2013 | 19.18 | 19.18 | 19.17 | 19.17 | 33,944 | +0.01(+0.04%) |
Oct 04, 2013 | 19.17 | 19.18 | 19.16 | 19.16 | 17,630 | -0.02(-0.11%) |
Oct 03, 2013 | 19.20 | 19.20 | 19.18 | 19.18 | 40,923 | +0.01(+0.04%) |
Oct 02, 2013 | 19.15 | 19.17 | 19.15 | 19.17 | 80,101 | +0.05(+0.24%) |
Oct 01, 2013 | 19.14 | 19.14 | 19.12 | 19.13 | 60,808 | -0.02(-0.12%) |
Sep 27, 2013 | 19.16 | 19.16 | 19.14 | 19.15 | 54,671 | +0.02(+0.08%) |
Sep 26, 2013 | 19.13 | 19.14 | 19.13 | 19.14 | 115,899 | -0.01(-0.06%) |
Sep 25, 2013 | 19.12 | 19.16 | 19.14 | 19.15 | 26,337 | +0.01(+0.06%) |
Sep 24, 2013 | 19.14 | 19.15 | 19.12 | 19.14 | 109,602 | +0.00(+0.00%) |
Sep 23, 2013 | 19.11 | 19.16 | 19.11 | 19.14 | 66,524 | -0.01(-0.04%) |
Sep 20, 2013 | 19.07 | 19.15 | 19.07 | 19.14 | 47,573 | +0.05(+0.24%) |
Sep 19, 2013 | 19.17 | 19.17 | 19.10 | 19.10 | 5,535,691 | -0.05(-0.24%) |
Sep 18, 2013 | 18.92 | 19.17 | 18.92 | 19.14 | 60,741 | +0.20(+1.04%) |
Sep 17, 2013 | 18.95 | 18.97 | 18.94 | 18.95 | 166,417 | +0.03(+0.16%) |
Sep 16, 2013 | 18.85 | 18.94 | 18.91 | 18.91 | 91,538 | +0.06(+0.32%) |
Sep 13, 2013 | 18.84 | 18.86 | 18.84 | 18.85 | 144,503 | +0.01(+0.04%) |
Sep 12, 2013 | 18.87 | 18.87 | 18.84 | 18.85 | 42,517 | +0.02(+0.08%) |
Sep 11, 2013 | 18.82 | 18.84 | 18.82 | 18.83 | 66,502 | +0.06(+0.32%) |
Sep 10, 2013 | 18.76 | 18.78 | 18.76 | 18.77 | 23,516 | -0.02(-0.08%) |
Sep 09, 2013 | 18.80 | 18.80 | 18.79 | 18.79 | 20,842 | +0.03(+0.16%) |
Sep 06, 2013 | 18.76 | 18.79 | 18.76 | 18.76 | 32,524 | +0.05(+0.28%) |
Sep 05, 2013 | 18.75 | 18.75 | 18.70 | 18.70 | 152,468 | -0.09(-0.49%) |
Sep 04, 2013 | 18.82 | 18.82 | 18.79 | 18.79 | 52,105 | -0.07(-0.36%) |
Sep 03, 2013 | 18.88 | 18.89 | 18.84 | 18.86 | 71,494 | -0.04(-0.20%) |
Aug 30, 2013 | 18.94 | 18.98 | 18.90 | 18.90 | 49,291 | -0.05(-0.24%) |
Aug 29, 2013 | 18.93 | 18.97 | 18.93 | 18.95 | 139,165 | -0.04(-0.20%) |
Aug 28, 2013 | 18.99 | 18.99 | 18.97 | 18.98 | 44,585 | -0.04(-0.20%) |
Aug 27, 2013 | 19.00 | 19.03 | 19.00 | 19.02 | 63,980 | +0.08(+0.40%) |
Aug 26, 2013 | 18.91 | 18.96 | 18.91 | 18.95 | 46,722 | +0.05(+0.28%) |
Aug 23, 2013 | 18.89 | 18.91 | 18.81 | 18.89 | 21,563 | +0.08(+0.44%) |
Aug 22, 2013 | 18.81 | 18.82 | 18.80 | 18.81 | 87,759 | -0.06(-0.32%) |
Aug 21, 2013 | 18.88 | 18.90 | 18.87 | 18.87 | 41,668 | -0.08(-0.44%) |
Aug 20, 2013 | 18.91 | 18.96 | 18.91 | 18.95 | 78,934 | +0.08(+0.44%) |
Aug 19, 2013 | 18.89 | 18.89 | 18.87 | 18.87 | 59,886 | -0.05(-0.28%) |
Aug 16, 2013 | 18.97 | 18.97 | 18.92 | 18.92 | 33,488 | -0.07(-0.36%) |
Aug 15, 2013 | 18.95 | 19.01 | 18.95 | 18.99 | 71,485 | -0.09(-0.48%) |
Aug 14, 2013 | 19.07 | 19.09 | 19.07 | 19.08 | 39,820 | -0.02(-0.08%) |
Aug 13, 2013 | 19.11 | 19.11 | 19.09 | 19.10 | 23,039 | -0.10(-0.52%) |
Aug 12, 2013 | 19.25 | 19.25 | 19.18 | 19.20 | 37,231 | -0.02(-0.12%) |
Aug 09, 2013 | 19.20 | 19.22 | 19.20 | 19.22 | 25,812 | +0.03(+0.16%) |
Aug 08, 2013 | 19.20 | 19.21 | 19.19 | 19.19 | 27,678 | -0.01(-0.04%) |
Aug 07, 2013 | 19.19 | 19.21 | 19.19 | 19.20 | 24,400 | -0.02(-0.08%) |
Aug 06, 2013 | 19.18 | 19.21 | 19.17 | 19.21 | 83,630 | +0.02(+0.12%) |
Aug 05, 2013 | 19.17 | 19.20 | 19.17 | 19.19 | 20,345 | +0.00(+0.00%) |
Aug 02, 2013 | 19.14 | 19.20 | 19.14 | 19.19 | 94,496 | +0.09(+0.48%) |
Aug 01, 2013 | 19.11 | 19.11 | 19.10 | 19.10 | 63,439 | -0.04(-0.20%) |
Jul 31, 2013 | 19.04 | 19.15 | 19.04 | 19.14 | 89,512 | +0.04(+0.20%) |
Jul 30, 2013 | 19.07 | 19.10 | 19.07 | 19.10 | 39,192 | +0.02(+0.08%) |
Jul 29, 2013 | 19.08 | 19.08 | 19.08 | 19.08 | 11,425 | -0.02(-0.08%) |
Jul 26, 2013 | 19.11 | 19.11 | 19.09 | 19.10 | 84,718 | -0.01(-0.04%) |
Jul 25, 2013 | 19.07 | 19.11 | 19.04 | 19.11 | 924,405 | +0.01(+0.04%) |
Jul 24, 2013 | 19.08 | 19.10 | 19.08 | 19.10 | 19,235 | -0.11(-0.55%) |
Jul 23, 2013 | 19.19 | 19.20 | 19.19 | 19.20 | 16,934 | -0.02(-0.12%) |
Jul 22, 2013 | 19.20 | 19.23 | 19.20 | 19.23 | 17,576 | +0.00(+0.00%) |
Jul 19, 2013 | 19.17 | 19.23 | 19.17 | 19.23 | 31,267 | +0.07(+0.36%) |
Jul 18, 2013 | 19.12 | 19.18 | 19.12 | 19.16 | 58,591 | -0.05(-0.28%) |
Jul 17, 2013 | 19.21 | 19.21 | 19.18 | 19.21 | 24,783 | +0.09(+0.48%) |
Jul 16, 2013 | 18.98 | 19.15 | 18.98 | 19.12 | 41,105 | +0.03(+0.16%) |
Jul 15, 2013 | 19.06 | 19.09 | 19.05 | 19.09 | 66,114 | +0.05(+0.28%) |
Jul 12, 2013 | 19.11 | 19.11 | 19.02 | 19.04 | 97,347 | +0.02(+0.08%) |
Jul 11, 2013 | 19.03 | 19.08 | 19.00 | 19.02 | 38,822 | +0.07(+0.36%) |
Jul 10, 2013 | 18.98 | 19.04 | 18.95 | 18.95 | 41,213 | -0.02(-0.12%) |
Jul 09, 2013 | 18.99 | 19.02 | 18.97 | 18.98 | 59,086 | -0.01(-0.08%) |
Jul 08, 2013 | 18.91 | 18.99 | 18.91 | 18.99 | 81,195 | +0.08(+0.40%) |
Jul 05, 2013 | 18.93 | 18.93 | 18.89 | 18.91 | 12,066 | -0.10(-0.52%) |
Jul 03, 2013 | 19.07 | 19.07 | 19.01 | 19.01 | 25,581 | -0.03(-0.15%) |
Jul 02, 2013 | 19.04 | 19.05 | 19.01 | 19.04 | 33,488 | +0.05(+0.27%) |
Jul 01, 2013 | 18.94 | 19.00 | 18.94 | 18.99 | 25,173 | +0.07(+0.36%) |
Jun 28, 2013 | 18.89 | 18.96 | 18.88 | 18.92 | 157,819 | +0.14(+0.73%) |
Jun 26, 2013 | 18.82 | 18.82 | 18.78 | 18.79 | 27,035 | +0.02(+0.08%) |
Jun 25, 2013 | 18.75 | 18.78 | 18.74 | 18.77 | 40,429 | +0.05(+0.24%) |
Jun 24, 2013 | 18.84 | 18.77 | 18.72 | 18.72 | 46,849 | -0.11(-0.61%) |
Jun 21, 2013 | 18.96 | 18.99 | 18.82 | 18.84 | 29,609 | -0.16(-0.84%) |
Jun 20, 2013 | 19.01 | 19.03 | 18.99 | 19.00 | 32,662 | -0.14(-0.72%) |
Jun 19, 2013 | 19.33 | 19.33 | 19.14 | 19.14 | 37,690 | -0.18(-0.94%) |
Jun 18, 2013 | 19.28 | 19.34 | 19.28 | 19.32 | 52,754 | +0.02(+0.08%) |
Jun 17, 2013 | 19.33 | 19.33 | 19.30 | 19.30 | 20,435 | -0.03(-0.16%) |
Jun 14, 2013 | 19.35 | 19.36 | 19.33 | 19.33 | 43,030 | +0.02(+0.12%) |
Jun 13, 2013 | 19.27 | 19.32 | 19.21 | 19.31 | 49,399 | +0.07(+0.36%) |
Jun 12, 2013 | 19.30 | 19.30 | 19.24 | 19.24 | 37,276 | -0.07(-0.35%) |
Jun 11, 2013 | 19.21 | 19.31 | 19.21 | 19.31 | 30,477 | -0.02(-0.12%) |
Jun 10, 2013 | 19.34 | 19.36 | 19.33 | 19.33 | 64,454 | -0.06(-0.31%) |
Jun 07, 2013 | 19.40 | 19.41 | 19.36 | 19.39 | 46,919 | -0.06(-0.31%) |
Jun 06, 2013 | 19.43 | 19.45 | 19.42 | 19.45 | 44,378 | +0.01(+0.04%) |
Jun 05, 2013 | 19.45 | 19.48 | 19.45 | 19.45 | 83,588 | -0.02(-0.12%) |
Jun 04, 2013 | 19.45 | 19.48 | 19.45 | 19.47 | 58,171 | +0.01(+0.04%) |
Jun 03, 2013 | 19.47 | 19.49 | 19.45 | 19.46 | 83,185 | -0.02(-0.08%) |
May 31, 2013 | 19.44 | 19.48 | 19.41 | 19.48 | 38,766 | +0.01(+0.04%) |
May 30, 2013 | 19.52 | 19.53 | 19.45 | 19.47 | 96,384 | -0.07(-0.35%) |
May 29, 2013 | 19.53 | 19.54 | 19.50 | 19.54 | 73,734 | -0.04(-0.19%) |
May 28, 2013 | 19.60 | 19.60 | 19.57 | 19.58 | 61,402 | -0.09(-0.46%) |
May 24, 2013 | 19.62 | 19.67 | 19.62 | 19.67 | 80,546 | +0.03(+0.15%) |
May 23, 2013 | 19.65 | 19.65 | 19.62 | 19.64 | 67,092 | -0.02(-0.12%) |
May 22, 2013 | 19.72 | 19.73 | 19.66 | 19.66 | 52,127 | -0.11(-0.54%) |
May 21, 2013 | 19.72 | 19.77 | 19.70 | 19.77 | 186,082 | +0.02(+0.08%) |
May 20, 2013 | 19.73 | 19.75 | 19.73 | 19.75 | 110,068 | +0.02(+0.08%) |
May 17, 2013 | 19.75 | 19.77 | 19.74 | 19.74 | 28,644 | -0.05(-0.23%) |
May 16, 2013 | 19.78 | 19.80 | 19.77 | 19.78 | 28,030 | +0.01(+0.04%) |
May 15, 2013 | 19.77 | 19.78 | 19.75 | 19.77 | 39,948 | -0.02(-0.08%) |
May 13, 2013 | 19.81 | 19.82 | 19.79 | 19.79 | 76,145 | -0.05(-0.27%) |
May 10, 2013 | 19.84 | 19.84 | 19.83 | 19.84 | 32,117 | -0.04(-0.19%) |
May 09, 2013 | 19.89 | 19.89 | 19.86 | 19.88 | 33,829 | +0.02(+0.08%) |
May 08, 2013 | 19.89 | 19.89 | 19.87 | 19.87 | 72,172 | -0.02(-0.12%) |
May 07, 2013 | 19.89 | 19.90 | 19.87 | 19.89 | 195,657 | -0.02(-0.08%) |
May 06, 2013 | 19.88 | 19.90 | 19.87 | 19.90 | 64,475 | +0.02(+0.11%) |
May 03, 2013 | 19.90 | 19.90 | 19.88 | 19.88 | 59,261 | -0.05(-0.27%) |
May 02, 2013 | 19.93 | 19.93 | 19.93 | 19.93 | 103,660 | +0.00(+0.00%) |