Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.90 | 21.99 | 21.75 | 21.95 | 328,776 | +0.03(+0.15%) |
Apr 29, 2014 | 21.90 | 22.10 | 21.90 | 21.92 | 207,086 | +0.12(+0.55%) |
Apr 28, 2014 | 21.99 | 21.99 | 21.59 | 21.80 | 313,499 | -0.05(-0.22%) |
Apr 25, 2014 | 22.00 | 22.02 | 21.79 | 21.85 | 335,940 | -0.18(-0.84%) |
Apr 24, 2014 | 22.19 | 22.19 | 21.97 | 22.03 | 196,115 | +0.00(+0.00%) |
Apr 23, 2014 | 21.92 | 22.11 | 21.92 | 22.03 | 219,768 | +0.11(+0.51%) |
Apr 22, 2014 | 21.94 | 21.98 | 21.70 | 21.92 | 315,817 | +0.05(+0.22%) |
Apr 21, 2014 | 21.77 | 21.87 | 21.71 | 21.87 | 303,368 | +0.12(+0.55%) |
Apr 17, 2014 | 21.51 | 21.75 | 21.75 | 21.75 | 280,283 | +0.26(+1.23%) |
Apr 16, 2014 | 21.40 | 21.49 | 21.30 | 21.49 | 404,806 | +0.29(+1.36%) |
Apr 15, 2014 | 20.98 | 21.22 | 20.85 | 21.20 | 345,874 | +0.27(+1.30%) |
Apr 14, 2014 | 20.80 | 21.00 | 20.69 | 20.93 | 220,746 | +0.27(+1.32%) |
Apr 11, 2014 | 20.65 | 20.81 | 20.59 | 20.65 | 144,499 | -0.13(-0.62%) |
Apr 10, 2014 | 21.18 | 21.18 | 20.75 | 20.78 | 234,029 | -0.33(-1.56%) |
Apr 09, 2014 | 21.09 | 21.12 | 20.88 | 21.11 | 226,261 | +0.09(+0.42%) |
Apr 08, 2014 | 20.77 | 21.04 | 20.73 | 21.02 | 454,468 | +0.28(+1.35%) |
Apr 07, 2014 | 21.22 | 21.22 | 20.69 | 20.74 | 358,356 | -0.43(-2.01%) |
Apr 04, 2014 | 21.43 | 21.51 | 21.14 | 21.17 | 307,768 | -0.10(-0.49%) |
Apr 03, 2014 | 21.34 | 21.34 | 21.17 | 21.27 | 145,739 | +0.00(+0.00%) |
Apr 02, 2014 | 21.22 | 21.30 | 21.16 | 21.27 | 243,958 | +0.09(+0.42%) |
Apr 01, 2014 | 21.14 | 21.18 | 21.04 | 21.18 | 726,258 | +0.15(+0.72%) |
Mar 31, 2014 | 21.05 | 21.08 | 20.92 | 21.03 | 660,440 | +0.06(+0.27%) |
Mar 28, 2014 | 20.82 | 21.03 | 20.81 | 20.97 | 193,552 | +0.27(+1.32%) |
Mar 27, 2014 | 20.62 | 20.83 | 20.54 | 20.70 | 179,114 | +0.10(+0.51%) |
Mar 26, 2014 | 20.90 | 20.95 | 20.60 | 20.60 | 207,903 | -0.21(-1.00%) |
Mar 25, 2014 | 20.78 | 20.85 | 20.74 | 20.81 | 438,082 | +0.15(+0.73%) |
Mar 24, 2014 | 20.94 | 20.94 | 20.58 | 20.66 | 240,464 | -0.14(-0.66%) |
Mar 21, 2014 | 20.66 | 20.86 | 20.66 | 20.79 | 278,024 | +0.16(+0.78%) |
Mar 20, 2014 | 20.53 | 20.74 | 20.41 | 20.63 | 233,469 | +0.10(+0.47%) |
Mar 19, 2014 | 20.55 | 20.66 | 20.41 | 20.54 | 278,045 | +0.02(+0.12%) |
Mar 18, 2014 | 20.37 | 20.55 | 20.29 | 20.51 | 211,004 | +0.23(+1.15%) |
Mar 17, 2014 | 20.30 | 20.37 | 20.21 | 20.28 | 145,750 | +0.12(+0.60%) |
Mar 14, 2014 | 20.00 | 20.17 | 20.00 | 20.16 | 218,827 | +0.14(+0.68%) |
Mar 13, 2014 | 20.35 | 20.40 | 19.91 | 20.02 | 418,460 | -0.26(-1.30%) |
Mar 12, 2014 | 20.29 | 20.33 | 20.05 | 20.29 | 201,236 | +0.05(+0.24%) |
Mar 11, 2014 | 20.54 | 20.57 | 20.16 | 20.24 | 161,340 | -0.26(-1.25%) |
Mar 10, 2014 | 20.53 | 20.53 | 20.35 | 20.50 | 702,570 | -0.06(-0.31%) |
Mar 07, 2014 | 20.70 | 20.70 | 20.44 | 20.56 | 316,881 | -0.02(-0.12%) |
Mar 06, 2014 | 20.41 | 20.62 | 20.39 | 20.58 | 210,444 | +0.21(+1.02%) |
Mar 05, 2014 | 20.43 | 20.47 | 20.29 | 20.37 | 234,126 | -0.06(-0.27%) |
Mar 04, 2014 | 20.42 | 20.47 | 20.30 | 20.43 | 287,622 | +0.23(+1.15%) |
Mar 03, 2014 | 20.21 | 20.41 | 20.16 | 20.20 | 318,315 | -0.08(-0.39%) |
Feb 28, 2014 | 20.11 | 20.35 | 20.09 | 20.28 | 254,504 | +0.17(+0.84%) |
Feb 27, 2014 | 20.14 | 20.14 | 19.93 | 20.11 | 374,085 | +0.02(+0.08%) |
Feb 26, 2014 | 20.24 | 20.24 | 20.01 | 20.09 | 1,394,197 | -0.23(-1.14%) |
Feb 25, 2014 | 20.29 | 20.33 | 20.08 | 20.33 | 674,245 | -0.01(-0.04%) |
Feb 24, 2014 | 20.15 | 20.46 | 19.90 | 20.33 | 3,915,369 | +0.43(+2.17%) |
Feb 21, 2014 | 19.98 | 20.00 | 19.88 | 19.90 | 41,085 | -0.04(-0.20%) |
Feb 20, 2014 | 19.89 | 19.99 | 19.87 | 19.94 | 128,055 | +0.09(+0.44%) |
Feb 19, 2014 | 19.88 | 20.04 | 19.84 | 19.85 | 211,747 | -0.09(-0.44%) |
Feb 18, 2014 | 19.73 | 19.98 | 19.73 | 19.94 | 83,957 | +0.27(+1.38%) |
Feb 14, 2014 | 19.53 | 19.67 | 19.67 | 19.67 | 41,686 | +0.15(+0.78%) |
Feb 13, 2014 | 19.15 | 19.55 | 19.10 | 19.52 | 47,522 | +0.23(+1.20%) |
Feb 12, 2014 | 19.37 | 19.44 | 19.28 | 19.29 | 479,409 | -0.02(-0.08%) |
Feb 11, 2014 | 19.00 | 19.35 | 19.00 | 19.30 | 743,198 | +0.32(+1.69%) |
Feb 10, 2014 | 19.14 | 19.14 | 18.95 | 18.98 | 14,119,284 | -0.14(-0.75%) |
Feb 07, 2014 | 19.04 | 19.16 | 18.91 | 19.12 | 343,289 | +0.19(+1.02%) |
Feb 06, 2014 | 18.56 | 18.97 | 18.56 | 18.93 | 184,801 | +0.38(+2.03%) |
Feb 05, 2014 | 18.76 | 18.76 | 18.48 | 18.56 | 1,276,485 | -0.24(-1.28%) |
Feb 04, 2014 | 18.70 | 18.85 | 18.64 | 18.80 | 274,501 | +0.17(+0.90%) |
Feb 03, 2014 | 19.07 | 19.15 | 18.59 | 18.63 | 1,631,482 | -0.48(-2.52%) |
Jan 31, 2014 | 19.04 | 19.25 | 18.97 | 19.11 | 101,936 | -0.12(-0.63%) |
Jan 30, 2014 | 19.28 | 19.33 | 19.17 | 19.23 | 149,966 | +0.10(+0.50%) |
Jan 29, 2014 | 19.19 | 19.27 | 18.97 | 19.13 | 359,237 | -0.15(-0.79%) |
Jan 28, 2014 | 19.12 | 19.29 | 19.12 | 19.29 | 97,164 | +0.19(+1.01%) |
Jan 27, 2014 | 19.21 | 19.22 | 18.87 | 19.09 | 174,638 | -0.11(-0.58%) |
Jan 24, 2014 | 19.53 | 19.53 | 19.11 | 19.21 | 120,932 | -0.46(-2.32%) |
Jan 23, 2014 | 19.86 | 19.86 | 19.56 | 19.66 | 181,910 | -0.28(-1.41%) |
Jan 22, 2014 | 19.99 | 19.99 | 19.81 | 19.94 | 103,332 | +0.10(+0.48%) |
Jan 21, 2014 | 19.83 | 19.89 | 19.69 | 19.85 | 168,845 | +0.18(+0.90%) |
Jan 17, 2014 | 19.73 | 19.67 | 19.67 | 19.67 | 113,202 | -0.02(-0.12%) |
Jan 16, 2014 | 19.62 | 19.73 | 19.56 | 19.69 | 255,536 | +0.05(+0.24%) |
Jan 15, 2014 | 19.73 | 19.73 | 19.63 | 19.65 | 102,285 | -0.05(-0.24%) |
Jan 14, 2014 | 19.45 | 19.69 | 19.45 | 19.69 | 115,163 | +0.34(+1.74%) |
Jan 13, 2014 | 19.72 | 19.81 | 19.31 | 19.36 | 140,279 | -0.46(-2.34%) |
Jan 10, 2014 | 19.74 | 19.82 | 19.70 | 19.82 | 132,188 | +0.06(+0.32%) |
Jan 09, 2014 | 19.85 | 19.86 | 19.60 | 19.76 | 164,165 | -0.01(-0.04%) |
Jan 08, 2014 | 19.91 | 19.91 | 19.69 | 19.77 | 140,653 | -0.09(-0.44%) |
Jan 07, 2014 | 19.74 | 19.87 | 19.70 | 19.85 | 191,299 | +0.13(+0.65%) |
Jan 06, 2014 | 19.94 | 19.94 | 19.69 | 19.73 | 188,199 | -0.15(-0.77%) |
Jan 03, 2014 | 20.00 | 20.07 | 19.81 | 19.88 | 161,805 | -0.08(-0.40%) |
Jan 02, 2014 | 20.20 | 20.21 | 19.87 | 19.96 | 556,111 | -0.28(-1.39%) |
Dec 31, 2013 | 20.09 | 20.24 | 20.24 | 20.24 | 93,982 | +0.24(+1.20%) |
Dec 30, 2013 | 20.23 | 20.25 | 20.00 | 20.00 | 93,737 | -0.18(-0.91%) |
Dec 27, 2013 | 20.10 | 20.20 | 20.05 | 20.18 | 64,818 | +0.10(+0.52%) |
Dec 26, 2013 | 20.15 | 20.15 | 20.02 | 20.08 | 209,723 | +0.04(+0.20%) |
Dec 24, 2013 | 19.88 | 20.05 | 19.88 | 20.04 | 95,507 | +0.12(+0.60%) |
Dec 23, 2013 | 19.90 | 20.02 | 19.89 | 19.92 | 79,158 | +0.07(+0.36%) |
Dec 20, 2013 | 20.05 | 20.05 | 19.72 | 19.85 | 137,557 | +0.13(+0.65%) |
Dec 19, 2013 | 19.69 | 19.72 | 19.62 | 19.72 | 149,642 | +0.01(+0.04%) |
Dec 18, 2013 | 19.63 | 19.71 | 19.37 | 19.71 | 92,168 | +0.17(+0.88%) |
Dec 17, 2013 | 19.60 | 19.60 | 19.40 | 19.54 | 121,494 | -0.04(-0.20%) |
Dec 16, 2013 | 19.48 | 19.60 | 19.39 | 19.58 | 111,984 | +0.22(+1.11%) |
Dec 13, 2013 | 19.39 | 19.39 | 19.19 | 19.36 | 377,295 | -0.02(-0.11%) |
Dec 12, 2013 | 19.31 | 19.49 | 19.30 | 19.38 | 88,606 | +0.08(+0.44%) |
Dec 11, 2013 | 19.63 | 19.63 | 19.24 | 19.30 | 218,540 | -0.31(-1.59%) |
Dec 10, 2013 | 19.64 | 19.78 | 19.57 | 19.61 | 84,042 | -0.01(-0.04%) |
Dec 09, 2013 | 19.83 | 19.83 | 19.59 | 19.62 | 82,285 | -0.06(-0.33%) |
Dec 06, 2013 | 19.93 | 19.97 | 19.65 | 19.68 | 110,720 | -0.05(-0.24%) |
Dec 05, 2013 | 19.86 | 19.86 | 19.71 | 19.73 | 103,910 | -0.08(-0.40%) |
Dec 04, 2013 | 19.82 | 19.90 | 19.60 | 19.81 | 117,133 | -0.09(-0.44%) |
Dec 03, 2013 | 19.85 | 20.22 | 19.81 | 19.90 | 130,341 | +0.03(+0.14%) |
Dec 02, 2013 | 19.79 | 19.98 | 19.62 | 19.87 | 511,018 | +0.13(+0.67%) |
Nov 29, 2013 | 19.95 | 19.95 | 19.74 | 19.74 | 92,930 | -0.08(-0.40%) |
Nov 27, 2013 | 19.91 | 19.97 | 19.71 | 19.82 | 91,267 | -0.06(-0.28%) |
Nov 26, 2013 | 19.81 | 19.96 | 19.71 | 19.87 | 210,619 | +0.06(+0.32%) |
Nov 25, 2013 | 20.03 | 20.03 | 19.67 | 19.81 | 112,887 | -0.24(-1.20%) |
Nov 22, 2013 | 20.00 | 20.06 | 19.89 | 20.05 | 167,311 | +0.06(+0.28%) |
Nov 21, 2013 | 19.81 | 20.01 | 19.80 | 19.99 | 180,818 | +0.26(+1.30%) |
Nov 20, 2013 | 19.87 | 20.00 | 19.67 | 19.74 | 157,431 | -0.07(-0.36%) |
Nov 19, 2013 | 19.90 | 19.98 | 19.72 | 19.81 | 111,398 | -0.12(-0.60%) |
Nov 18, 2013 | 20.39 | 20.39 | 19.87 | 19.93 | 162,078 | -0.32(-1.58%) |
Nov 15, 2013 | 20.24 | 20.26 | 20.15 | 20.25 | 115,223 | +0.07(+0.36%) |
Nov 14, 2013 | 20.27 | 20.27 | 19.92 | 20.18 | 110,399 | +0.47(+2.39%) |
Nov 12, 2013 | 19.94 | 19.94 | 19.67 | 19.71 | 105,877 | -0.22(-1.12%) |
Nov 11, 2013 | 19.76 | 19.95 | 19.76 | 19.93 | 184,661 | +0.16(+0.81%) |
Nov 08, 2013 | 19.38 | 19.77 | 19.38 | 19.77 | 184,367 | +0.44(+2.27%) |
Nov 07, 2013 | 19.83 | 19.83 | 19.30 | 19.33 | 176,835 | -0.46(-2.34%) |
Nov 06, 2013 | 20.02 | 20.15 | 19.75 | 19.79 | 103,868 | -0.13(-0.64%) |
Nov 05, 2013 | 20.03 | 20.05 | 19.88 | 19.92 | 180,864 | -0.19(-0.95%) |
Nov 04, 2013 | 19.84 | 20.11 | 19.82 | 20.11 | 140,548 | +0.37(+1.90%) |
Nov 01, 2013 | 19.79 | 19.79 | 19.51 | 19.74 | 467,075 | +0.03(+0.16%) |
Oct 31, 2013 | 19.76 | 19.88 | 19.67 | 19.71 | 98,145 | -0.10(-0.53%) |
Oct 30, 2013 | 19.90 | 19.99 | 19.60 | 19.81 | 102,965 | -0.07(-0.36%) |
Oct 29, 2013 | 19.75 | 19.88 | 19.75 | 19.88 | 94,678 | +0.21(+1.06%) |
Oct 28, 2013 | 19.64 | 19.73 | 19.60 | 19.67 | 691,913 | +0.02(+0.12%) |
Oct 25, 2013 | 19.71 | 19.71 | 19.50 | 19.65 | 190,054 | +0.06(+0.33%) |
Oct 24, 2013 | 19.49 | 19.59 | 19.30 | 19.59 | 116,477 | +0.12(+0.62%) |
Oct 23, 2013 | 19.73 | 19.73 | 19.42 | 19.47 | 145,866 | -0.38(-1.93%) |
Oct 22, 2013 | 19.88 | 20.02 | 19.77 | 19.85 | 171,098 | +0.10(+0.49%) |
Oct 21, 2013 | 19.81 | 19.95 | 19.71 | 19.75 | 212,836 | -0.07(-0.36%) |
Oct 18, 2013 | 19.64 | 19.83 | 19.61 | 19.83 | 335,815 | +0.36(+1.85%) |
Oct 17, 2013 | 19.28 | 19.47 | 19.28 | 19.47 | 176,247 | +0.14(+0.70%) |
Oct 16, 2013 | 19.18 | 19.35 | 19.18 | 19.33 | 133,100 | +0.30(+1.55%) |
Oct 15, 2013 | 19.09 | 19.19 | 18.97 | 19.03 | 608,570 | -0.06(-0.33%) |
Oct 14, 2013 | 18.81 | 19.13 | 18.80 | 19.10 | 880,871 | +0.15(+0.80%) |
Oct 11, 2013 | 18.69 | 19.05 | 18.69 | 18.95 | 87,563 | +0.21(+1.11%) |
Oct 10, 2013 | 18.47 | 18.74 | 18.47 | 18.74 | 142,612 | +0.53(+2.90%) |
Oct 09, 2013 | 18.37 | 18.37 | 18.08 | 18.21 | 102,113 | -0.14(-0.74%) |
Oct 08, 2013 | 18.62 | 18.67 | 18.33 | 18.35 | 117,903 | -0.28(-1.50%) |
Oct 07, 2013 | 18.74 | 18.75 | 18.63 | 18.63 | 67,243 | -0.25(-1.31%) |
Oct 04, 2013 | 18.72 | 18.94 | 18.59 | 18.87 | 104,018 | +0.24(+1.29%) |
Oct 03, 2013 | 18.63 | 18.66 | 18.44 | 18.63 | 66,746 | -0.04(-0.21%) |
Oct 02, 2013 | 18.52 | 18.71 | 18.46 | 18.67 | 155,580 | +0.11(+0.60%) |
Oct 01, 2013 | 18.45 | 18.61 | 18.40 | 18.56 | 76,451 | +0.10(+0.56%) |
Sep 27, 2013 | 18.47 | 18.51 | 18.41 | 18.46 | 86,486 | -0.06(-0.30%) |
Sep 26, 2013 | 18.56 | 18.59 | 18.43 | 18.51 | 139,476 | +0.03(+0.17%) |
Sep 25, 2013 | 18.41 | 18.58 | 18.41 | 18.48 | 177,319 | +0.13(+0.70%) |
Sep 24, 2013 | 18.31 | 18.47 | 18.17 | 18.35 | 85,889 | +0.11(+0.61%) |
Sep 23, 2013 | 18.45 | 18.45 | 18.15 | 18.24 | 1,454,618 | -0.10(-0.57%) |
Sep 20, 2013 | 18.59 | 18.62 | 18.31 | 18.35 | 234,349 | -0.19(-1.00%) |
Sep 19, 2013 | 18.63 | 18.65 | 18.47 | 18.53 | 208,684 | -0.02(-0.13%) |
Sep 18, 2013 | 18.44 | 18.62 | 18.27 | 18.56 | 135,914 | +0.18(+1.00%) |
Sep 17, 2013 | 18.32 | 18.42 | 18.28 | 18.37 | 94,998 | +0.11(+0.61%) |
Sep 16, 2013 | 18.36 | 18.40 | 18.25 | 18.26 | 972,965 | +0.00(+0.00%) |
Sep 13, 2013 | 18.22 | 18.31 | 18.22 | 18.26 | 89,347 | +0.03(+0.17%) |
Sep 12, 2013 | 18.26 | 18.40 | 18.22 | 18.23 | 203,847 | -0.13(-0.70%) |
Sep 11, 2013 | 18.28 | 18.36 | 18.15 | 18.36 | 181,765 | +0.09(+0.48%) |
Sep 10, 2013 | 18.36 | 18.36 | 18.14 | 18.27 | 201,728 | +0.01(+0.04%) |
Sep 09, 2013 | 18.13 | 18.30 | 18.11 | 18.26 | 135,404 | +0.22(+1.19%) |
Sep 06, 2013 | 18.17 | 18.17 | 17.90 | 18.05 | 179,351 | -0.02(-0.09%) |
Sep 05, 2013 | 18.01 | 18.15 | 17.99 | 18.06 | 141,996 | +0.12(+0.67%) |
Sep 04, 2013 | 17.82 | 17.96 | 17.79 | 17.94 | 37,630 | +0.14(+0.81%) |
Sep 03, 2013 | 17.96 | 17.98 | 17.69 | 17.80 | 134,896 | +0.13(+0.72%) |
Aug 30, 2013 | 17.87 | 17.87 | 17.66 | 17.67 | 116,859 | -0.13(-0.72%) |
Aug 29, 2013 | 17.90 | 17.90 | 17.78 | 17.80 | 98,032 | -0.12(-0.67%) |
Aug 28, 2013 | 17.81 | 17.98 | 17.79 | 17.92 | 215,769 | +0.21(+1.17%) |
Aug 27, 2013 | 17.80 | 17.89 | 17.69 | 17.71 | 96,219 | -0.25(-1.38%) |
Aug 26, 2013 | 18.02 | 18.09 | 17.92 | 17.96 | 901,462 | +0.00(+0.00%) |
Aug 23, 2013 | 17.95 | 18.02 | 17.80 | 17.96 | 121,033 | +0.06(+0.36%) |
Aug 22, 2013 | 17.66 | 18.06 | 17.66 | 17.89 | 105,591 | +0.33(+1.91%) |
Aug 21, 2013 | 17.61 | 17.72 | 17.52 | 17.56 | 84,116 | -0.12(-0.68%) |
Aug 20, 2013 | 17.42 | 17.74 | 17.38 | 17.68 | 98,129 | +0.25(+1.42%) |
Aug 19, 2013 | 17.85 | 17.85 | 17.42 | 17.43 | 74,828 | -0.27(-1.53%) |
Aug 16, 2013 | 17.74 | 17.77 | 17.66 | 17.70 | 90,894 | -0.10(-0.55%) |
Aug 15, 2013 | 17.85 | 17.85 | 17.72 | 17.80 | 106,673 | -0.17(-0.92%) |
Aug 14, 2013 | 18.05 | 18.06 | 17.94 | 17.97 | 78,682 | -0.07(-0.40%) |
Aug 13, 2013 | 18.10 | 18.10 | 17.95 | 18.04 | 72,733 | -0.01(-0.04%) |
Aug 12, 2013 | 18.04 | 18.14 | 18.00 | 18.05 | 147,806 | -0.04(-0.22%) |
Aug 09, 2013 | 18.11 | 18.17 | 18.00 | 18.09 | 49,691 | -0.01(-0.04%) |
Aug 08, 2013 | 18.01 | 18.13 | 17.89 | 18.09 | 62,753 | +0.15(+0.84%) |
Aug 07, 2013 | 18.20 | 18.20 | 17.90 | 17.94 | 36,625 | -0.22(-1.23%) |
Aug 06, 2013 | 18.30 | 18.32 | 18.08 | 18.17 | 198,608 | -0.16(-0.87%) |
Aug 05, 2013 | 18.34 | 18.35 | 18.24 | 18.32 | 64,835 | +0.02(+0.09%) |
Aug 02, 2013 | 18.36 | 18.36 | 18.24 | 18.31 | 112,543 | -0.09(-0.48%) |
Aug 01, 2013 | 18.21 | 18.43 | 18.21 | 18.40 | 74,718 | +0.34(+1.90%) |
Jul 31, 2013 | 17.98 | 18.17 | 17.98 | 18.05 | 52,608 | +0.12(+0.67%) |
Jul 30, 2013 | 17.93 | 17.97 | 17.83 | 17.93 | 35,093 | +0.05(+0.27%) |
Jul 29, 2013 | 18.02 | 18.03 | 17.87 | 17.89 | 66,470 | -0.16(-0.88%) |
Jul 26, 2013 | 18.05 | 18.09 | 17.97 | 18.05 | 35,186 | -0.06(-0.35%) |
Jul 25, 2013 | 17.95 | 18.13 | 17.92 | 18.11 | 59,197 | +0.18(+0.98%) |
Jul 24, 2013 | 18.26 | 18.26 | 17.85 | 17.93 | 45,780 | -0.27(-1.49%) |
Jul 23, 2013 | 18.25 | 18.32 | 18.15 | 18.21 | 68,707 | +0.04(+0.22%) |
Jul 22, 2013 | 18.26 | 18.22 | 18.15 | 18.17 | 658,941 | -0.06(-0.31%) |
Jul 19, 2013 | 18.09 | 18.23 | 18.01 | 18.22 | 92,997 | +0.18(+0.98%) |
Jul 18, 2013 | 17.97 | 18.10 | 17.97 | 18.05 | 65,951 | +0.17(+0.93%) |
Jul 17, 2013 | 17.81 | 17.92 | 17.77 | 17.88 | 79,540 | +0.10(+0.58%) |
Jul 16, 2013 | 17.95 | 17.97 | 17.64 | 17.77 | 172,110 | -0.16(-0.89%) |
Jul 15, 2013 | 17.98 | 18.02 | 17.90 | 17.93 | 752,877 | -0.02(-0.09%) |
Jul 12, 2013 | 17.84 | 17.95 | 17.81 | 17.95 | 82,512 | +0.11(+0.63%) |
Jul 11, 2013 | 17.91 | 17.91 | 17.66 | 17.84 | 94,242 | +0.24(+1.36%) |
Jul 10, 2013 | 17.73 | 17.73 | 17.53 | 17.60 | 86,002 | -0.14(-0.76%) |
Jul 09, 2013 | 17.70 | 17.74 | 17.58 | 17.73 | 77,084 | +0.16(+0.91%) |
Jul 08, 2013 | 17.54 | 17.63 | 17.54 | 17.58 | 73,092 | +0.09(+0.51%) |
Jul 05, 2013 | 17.33 | 17.51 | 17.23 | 17.49 | 124,959 | +0.23(+1.33%) |
Jul 03, 2013 | 17.30 | 17.30 | 17.14 | 17.26 | 161,545 | -0.06(-0.37%) |
Jul 02, 2013 | 17.30 | 17.45 | 17.22 | 17.32 | 168,509 | +0.03(+0.18%) |
Jul 01, 2013 | 17.24 | 17.45 | 17.23 | 17.29 | 1,582,860 | +0.08(+0.46%) |
Jun 28, 2013 | 17.26 | 17.29 | 17.16 | 17.21 | 113,097 | -0.08(-0.45%) |
Jun 26, 2013 | 17.33 | 17.37 | 17.17 | 17.29 | 116,489 | +0.09(+0.55%) |
Jun 25, 2013 | 17.10 | 17.25 | 17.01 | 17.19 | 30,156 | +0.30(+1.75%) |
Jun 24, 2013 | 16.96 | 17.04 | 16.63 | 16.90 | 61,746 | -0.27(-1.58%) |
Jun 21, 2013 | 17.40 | 17.40 | 16.98 | 17.17 | 94,387 | -0.07(-0.41%) |
Jun 20, 2013 | 17.62 | 17.62 | 17.17 | 17.24 | 77,947 | -0.59(-3.30%) |
Jun 19, 2013 | 18.04 | 18.09 | 17.83 | 17.83 | 73,138 | -0.16(-0.88%) |
Jun 18, 2013 | 17.96 | 18.06 | 17.92 | 17.99 | 54,583 | +0.10(+0.58%) |
Jun 17, 2013 | 17.72 | 17.97 | 17.72 | 17.88 | 69,597 | +0.25(+1.40%) |
Jun 14, 2013 | 17.86 | 17.86 | 17.59 | 17.64 | 50,579 | -0.15(-0.85%) |
Jun 13, 2013 | 17.40 | 17.81 | 17.40 | 17.79 | 76,826 | +0.34(+1.96%) |
Jun 12, 2013 | 17.72 | 17.72 | 17.42 | 17.44 | 40,890 | -0.11(-0.63%) |
Jun 11, 2013 | 17.68 | 17.70 | 17.47 | 17.55 | 166,575 | -0.33(-1.83%) |
Jun 10, 2013 | 18.06 | 18.06 | 17.84 | 17.88 | 43,519 | -0.07(-0.40%) |
Jun 07, 2013 | 17.91 | 17.96 | 17.72 | 17.95 | 69,414 | +0.18(+1.03%) |
Jun 06, 2013 | 17.63 | 17.78 | 17.53 | 17.77 | 96,502 | +0.15(+0.86%) |
Jun 05, 2013 | 17.75 | 17.75 | 17.62 | 17.62 | 32,792 | -0.17(-0.94%) |
Jun 04, 2013 | 17.92 | 17.99 | 17.65 | 17.79 | 95,097 | -0.11(-0.63%) |
Jun 03, 2013 | 17.92 | 17.95 | 17.71 | 17.90 | 54,668 | +0.07(+0.40%) |
May 31, 2013 | 18.11 | 18.14 | 17.83 | 17.83 | 26,942 | -0.32(-1.74%) |
May 30, 2013 | 18.14 | 18.23 | 18.06 | 18.14 | 161,011 | -0.06(-0.35%) |
May 29, 2013 | 18.13 | 18.24 | 17.99 | 18.21 | 130,488 | +0.05(+0.26%) |
May 28, 2013 | 18.26 | 18.31 | 18.08 | 18.16 | 156,389 | +0.17(+0.93%) |
May 24, 2013 | 18.04 | 18.04 | 17.85 | 17.99 | 30,096 | -0.09(-0.52%) |
May 23, 2013 | 17.85 | 18.09 | 17.77 | 18.09 | 37,774 | -0.05(-0.27%) |
May 22, 2013 | 18.49 | 18.55 | 18.04 | 18.14 | 122,127 | -0.29(-1.56%) |
May 21, 2013 | 18.55 | 18.57 | 18.38 | 18.42 | 151,415 | -0.06(-0.34%) |
May 20, 2013 | 18.25 | 18.53 | 18.23 | 18.49 | 124,519 | +0.29(+1.62%) |
May 17, 2013 | 17.87 | 18.21 | 17.87 | 18.19 | 135,954 | +0.37(+2.10%) |
May 16, 2013 | 17.95 | 18.00 | 17.79 | 17.82 | 25,957 | -0.11(-0.62%) |
May 15, 2013 | 17.79 | 17.94 | 17.79 | 17.93 | 63,778 | +0.25(+1.44%) |
May 13, 2013 | 17.71 | 17.71 | 17.58 | 17.67 | 301,495 | -0.06(-0.36%) |
May 10, 2013 | 17.75 | 17.75 | 17.60 | 17.74 | 40,351 | -0.09(-0.49%) |
May 09, 2013 | 17.86 | 17.92 | 17.72 | 17.83 | 38,034 | -0.07(-0.40%) |
May 08, 2013 | 17.88 | 17.92 | 17.78 | 17.90 | 54,845 | +0.02(+0.13%) |
May 07, 2013 | 17.83 | 17.89 | 17.72 | 17.87 | 179,704 | +0.20(+1.13%) |
May 06, 2013 | 17.64 | 17.74 | 17.56 | 17.67 | 45,807 | +0.14(+0.82%) |
May 03, 2013 | 17.36 | 17.58 | 17.36 | 17.53 | 74,270 | +0.38(+2.23%) |
May 02, 2013 | 17.05 | 17.19 | 16.97 | 17.15 | 22,779 | +0.25(+1.46%) |