Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.75 | 19.99 | 19.71 | 19.95 | 3,282,181 | +0.20(+1.03%) |
May 29, 2014 | 19.48 | 19.77 | 19.46 | 19.75 | 1,999,367 | +0.41(+2.10%) |
May 28, 2014 | 19.37 | 19.41 | 19.30 | 19.35 | 1,941,211 | -0.04(-0.19%) |
May 27, 2014 | 18.92 | 19.60 | 18.92 | 19.38 | 3,950,714 | +0.46(+2.44%) |
May 23, 2014 | 18.77 | 18.92 | 18.92 | 18.92 | 3,958,615 | +0.11(+0.58%) |
May 22, 2014 | 19.00 | 19.07 | 18.66 | 18.81 | 3,081,101 | -0.30(-1.59%) |
May 21, 2014 | 19.50 | 19.50 | 18.97 | 19.11 | 3,363,632 | -0.56(-2.86%) |
May 20, 2014 | 19.82 | 19.93 | 19.61 | 19.68 | 1,946,777 | -0.22(-1.10%) |
May 19, 2014 | 19.82 | 19.95 | 19.77 | 19.90 | 1,029,153 | +0.04(+0.23%) |
May 16, 2014 | 19.72 | 19.86 | 19.71 | 19.85 | 1,464,668 | +0.09(+0.47%) |
May 15, 2014 | 19.66 | 19.78 | 19.61 | 19.76 | 1,194,933 | -0.03(-0.14%) |
May 14, 2014 | 19.92 | 19.97 | 19.71 | 19.79 | 1,193,059 | -0.22(-1.09%) |
May 13, 2014 | 19.82 | 20.08 | 19.81 | 20.01 | 1,555,539 | +0.19(+0.94%) |
May 12, 2014 | 19.83 | 19.92 | 19.68 | 19.82 | 1,500,846 | +0.06(+0.33%) |
May 09, 2014 | 19.55 | 19.76 | 19.50 | 19.76 | 1,416,194 | +0.20(+1.02%) |
May 08, 2014 | 19.50 | 19.68 | 19.46 | 19.56 | 1,159,796 | +0.02(+0.12%) |
May 07, 2014 | 19.24 | 19.56 | 19.24 | 19.53 | 1,577,355 | +0.36(+1.86%) |
May 06, 2014 | 19.28 | 19.45 | 19.15 | 19.18 | 1,281,945 | -0.17(-0.88%) |
May 05, 2014 | 19.33 | 19.39 | 19.24 | 19.35 | 1,319,428 | -0.11(-0.54%) |
May 02, 2014 | 19.36 | 19.57 | 19.23 | 19.45 | 1,372,982 | +0.15(+0.76%) |
May 01, 2014 | 19.33 | 19.33 | 19.11 | 19.31 | 993,838 | -0.03(-0.17%) |
Apr 30, 2014 | 19.21 | 19.35 | 19.15 | 19.34 | 1,728,449 | +0.13(+0.65%) |
Apr 29, 2014 | 19.46 | 19.50 | 19.21 | 19.21 | 846,537 | -0.22(-1.15%) |
Apr 28, 2014 | 19.37 | 19.54 | 19.28 | 19.44 | 1,397,195 | +0.11(+0.59%) |
Apr 25, 2014 | 19.27 | 19.41 | 19.23 | 19.32 | 1,103,075 | +0.02(+0.11%) |
Apr 24, 2014 | 19.47 | 19.48 | 19.27 | 19.30 | 987,925 | -0.13(-0.69%) |
Apr 23, 2014 | 19.42 | 19.50 | 19.40 | 19.44 | 1,139,349 | +0.01(+0.06%) |
Apr 22, 2014 | 19.36 | 19.45 | 19.31 | 19.42 | 898,459 | +0.06(+0.29%) |
Apr 21, 2014 | 19.43 | 19.46 | 19.32 | 19.37 | 1,044,384 | -0.01(-0.04%) |
Apr 17, 2014 | 19.31 | 19.37 | 19.37 | 19.37 | 5,230,640 | +0.03(+0.17%) |
Apr 16, 2014 | 19.21 | 19.35 | 19.13 | 19.34 | 1,154,336 | +0.23(+1.19%) |
Apr 15, 2014 | 19.22 | 19.26 | 18.97 | 19.11 | 1,428,587 | -0.07(-0.38%) |
Apr 14, 2014 | 19.10 | 19.20 | 18.98 | 19.19 | 1,414,966 | +0.22(+1.17%) |
Apr 11, 2014 | 19.04 | 19.16 | 18.92 | 18.97 | 1,400,589 | -0.11(-0.59%) |
Apr 10, 2014 | 19.36 | 19.46 | 19.07 | 19.08 | 1,432,126 | -0.29(-1.48%) |
Apr 09, 2014 | 19.40 | 19.43 | 19.21 | 19.37 | 1,905,465 | -0.00(-0.02%) |
Apr 08, 2014 | 19.40 | 19.48 | 19.28 | 19.37 | 1,757,722 | -0.03(-0.17%) |
Apr 07, 2014 | 19.31 | 19.48 | 19.31 | 19.40 | 1,381,049 | +0.09(+0.46%) |
Apr 04, 2014 | 19.57 | 19.63 | 19.28 | 19.31 | 1,260,588 | -0.21(-1.05%) |
Apr 03, 2014 | 19.57 | 19.62 | 19.42 | 19.52 | 1,560,022 | -0.05(-0.25%) |
Apr 02, 2014 | 19.72 | 19.75 | 19.53 | 19.57 | 2,073,687 | -0.18(-0.90%) |
Apr 01, 2014 | 19.91 | 19.98 | 19.65 | 19.74 | 2,172,708 | -0.15(-0.75%) |
Mar 31, 2014 | 19.66 | 19.97 | 19.64 | 19.89 | 2,457,310 | +0.35(+1.80%) |
Mar 28, 2014 | 19.54 | 19.63 | 19.46 | 19.54 | 1,487,916 | +0.08(+0.42%) |
Mar 27, 2014 | 19.46 | 19.51 | 19.39 | 19.46 | 1,589,619 | -0.01(-0.06%) |
Mar 26, 2014 | 19.43 | 19.62 | 19.37 | 19.47 | 2,022,216 | +0.12(+0.63%) |
Mar 25, 2014 | 19.21 | 19.36 | 19.16 | 19.35 | 1,545,685 | +0.20(+1.03%) |
Mar 24, 2014 | 19.18 | 19.28 | 19.09 | 19.16 | 2,069,363 | +0.06(+0.30%) |
Mar 21, 2014 | 19.24 | 19.28 | 19.07 | 19.10 | 3,010,403 | -0.02(-0.13%) |
Mar 20, 2014 | 18.98 | 19.14 | 18.96 | 19.12 | 933,456 | +0.06(+0.34%) |
Mar 19, 2014 | 19.21 | 19.29 | 18.93 | 19.06 | 1,575,025 | -0.13(-0.69%) |
Mar 18, 2014 | 19.07 | 19.24 | 19.02 | 19.19 | 1,164,293 | +0.15(+0.76%) |
Mar 17, 2014 | 19.14 | 19.21 | 19.01 | 19.05 | 1,650,214 | +0.02(+0.08%) |
Mar 14, 2014 | 18.85 | 19.11 | 18.81 | 19.03 | 2,243,177 | +0.15(+0.79%) |
Mar 13, 2014 | 19.12 | 19.23 | 18.81 | 18.88 | 2,567,922 | -0.18(-0.95%) |
Mar 12, 2014 | 18.87 | 19.06 | 18.87 | 19.06 | 1,549,697 | +0.09(+0.49%) |
Mar 11, 2014 | 19.14 | 19.16 | 18.93 | 18.97 | 1,422,185 | -0.17(-0.89%) |
Mar 10, 2014 | 19.11 | 19.26 | 19.07 | 19.14 | 1,602,235 | +0.05(+0.25%) |
Mar 07, 2014 | 19.16 | 19.16 | 18.95 | 19.09 | 2,079,638 | -0.01(-0.06%) |
Mar 06, 2014 | 19.38 | 19.38 | 19.08 | 19.10 | 2,217,260 | -0.22(-1.15%) |
Mar 05, 2014 | 19.20 | 19.35 | 19.07 | 19.32 | 1,764,288 | +0.08(+0.44%) |
Mar 04, 2014 | 19.20 | 19.31 | 19.19 | 19.24 | 2,468,967 | +0.24(+1.28%) |
Mar 03, 2014 | 18.98 | 19.05 | 18.84 | 19.00 | 1,839,497 | -0.16(-0.84%) |
Feb 28, 2014 | 19.05 | 19.30 | 19.03 | 19.16 | 1,508,665 | +0.11(+0.59%) |
Feb 27, 2014 | 18.98 | 19.06 | 18.88 | 19.05 | 1,362,705 | +0.08(+0.40%) |
Feb 26, 2014 | 18.95 | 19.18 | 18.95 | 18.97 | 2,276,274 | +0.04(+0.19%) |
Feb 25, 2014 | 18.98 | 19.03 | 18.89 | 18.93 | 1,644,887 | -0.02(-0.13%) |
Feb 24, 2014 | 18.91 | 19.06 | 18.82 | 18.96 | 2,149,349 | +0.10(+0.51%) |
Feb 21, 2014 | 18.73 | 18.91 | 18.65 | 18.86 | 5,459,456 | +0.21(+1.13%) |
Feb 20, 2014 | 18.33 | 18.75 | 18.33 | 18.65 | 2,780,774 | +0.36(+1.94%) |
Feb 19, 2014 | 18.15 | 18.40 | 18.13 | 18.30 | 3,640,728 | +0.06(+0.35%) |
Feb 18, 2014 | 18.21 | 18.31 | 18.17 | 18.23 | 2,941,148 | -0.00(-0.02%) |
Feb 14, 2014 | 18.08 | 18.23 | 18.23 | 18.23 | 4,368,197 | +0.15(+0.85%) |
Feb 13, 2014 | 17.80 | 18.11 | 17.75 | 18.08 | 1,403,113 | +0.19(+1.06%) |
Feb 12, 2014 | 17.90 | 18.00 | 17.87 | 17.89 | 1,644,136 | -0.03(-0.18%) |
Feb 11, 2014 | 17.54 | 17.94 | 17.52 | 17.92 | 1,944,254 | +0.29(+1.65%) |
Feb 10, 2014 | 17.62 | 17.68 | 17.56 | 17.63 | 1,630,218 | -0.04(-0.23%) |
Feb 07, 2014 | 17.63 | 17.75 | 17.55 | 17.67 | 1,432,443 | +0.15(+0.85%) |
Feb 06, 2014 | 17.49 | 17.59 | 17.42 | 17.52 | 2,032,598 | +0.12(+0.70%) |
Feb 05, 2014 | 17.37 | 17.51 | 17.29 | 17.40 | 2,931,207 | -0.02(-0.09%) |
Feb 04, 2014 | 17.59 | 17.66 | 17.37 | 17.42 | 3,058,783 | -0.13(-0.74%) |
Feb 03, 2014 | 18.35 | 18.35 | 17.54 | 17.55 | 3,270,907 | -0.80(-4.36%) |
Jan 31, 2014 | 18.05 | 18.48 | 17.94 | 18.35 | 2,756,357 | +0.15(+0.82%) |
Jan 30, 2014 | 18.02 | 18.23 | 17.93 | 18.20 | 2,145,270 | +0.29(+1.60%) |
Jan 29, 2014 | 18.41 | 18.42 | 17.88 | 17.91 | 2,570,076 | -0.56(-3.02%) |
Jan 28, 2014 | 18.38 | 18.53 | 18.32 | 18.47 | 1,933,726 | +0.09(+0.48%) |
Jan 27, 2014 | 18.22 | 18.48 | 18.19 | 18.38 | 2,227,753 | +0.15(+0.84%) |
Jan 24, 2014 | 18.32 | 18.46 | 18.21 | 18.23 | 1,983,374 | -0.18(-0.99%) |
Jan 23, 2014 | 18.49 | 18.52 | 18.27 | 18.41 | 1,675,225 | -0.14(-0.76%) |
Jan 22, 2014 | 18.56 | 18.68 | 18.51 | 18.55 | 1,814,944 | +0.00(+0.02%) |
Jan 21, 2014 | 18.65 | 18.66 | 18.44 | 18.55 | 2,165,011 | +0.03(+0.17%) |
Jan 17, 2014 | 18.55 | 18.51 | 18.51 | 18.51 | 5,246,393 | -0.24(-1.27%) |
Jan 16, 2014 | 18.61 | 18.76 | 18.53 | 18.75 | 1,839,537 | +0.11(+0.58%) |
Jan 15, 2014 | 18.74 | 18.80 | 18.61 | 18.64 | 2,133,460 | -0.02(-0.13%) |
Jan 14, 2014 | 18.14 | 18.70 | 18.14 | 18.67 | 2,691,499 | +0.53(+2.93%) |
Jan 13, 2014 | 18.29 | 18.37 | 18.09 | 18.14 | 1,420,667 | -0.19(-1.03%) |
Jan 10, 2014 | 18.20 | 18.35 | 18.14 | 18.33 | 1,534,918 | +0.19(+1.04%) |
Jan 09, 2014 | 18.02 | 18.15 | 17.93 | 18.14 | 1,045,214 | +0.12(+0.69%) |
Jan 08, 2014 | 18.15 | 18.16 | 17.94 | 18.01 | 1,661,350 | -0.20(-1.08%) |
Jan 07, 2014 | 18.04 | 18.29 | 18.04 | 18.21 | 1,483,114 | +0.20(+1.12%) |
Jan 06, 2014 | 18.13 | 18.13 | 17.94 | 18.01 | 3,037,637 | -0.05(-0.27%) |
Jan 03, 2014 | 18.09 | 18.14 | 17.95 | 18.06 | 1,689,066 | +0.11(+0.63%) |
Jan 02, 2014 | 18.14 | 18.16 | 17.94 | 17.94 | 1,705,185 | -0.22(-1.20%) |
Dec 31, 2013 | 18.20 | 18.16 | 18.16 | 18.16 | 2,608,129 | +0.02(+0.09%) |
Dec 30, 2013 | 18.04 | 18.15 | 18.02 | 18.14 | 828,291 | +0.12(+0.69%) |
Dec 27, 2013 | 18.04 | 18.08 | 17.95 | 18.02 | 631,363 | -0.00(-0.02%) |
Dec 26, 2013 | 18.04 | 18.06 | 17.94 | 18.02 | 859,210 | -0.01(-0.07%) |
Dec 24, 2013 | 18.00 | 18.08 | 17.95 | 18.04 | 428,359 | +0.02(+0.13%) |
Dec 23, 2013 | 18.09 | 18.13 | 17.92 | 18.01 | 1,048,467 | +0.03(+0.16%) |
Dec 20, 2013 | 18.08 | 18.15 | 17.97 | 17.98 | 3,031,646 | -0.10(-0.56%) |
Dec 19, 2013 | 18.04 | 18.10 | 17.91 | 18.08 | 1,614,000 | +0.05(+0.29%) |
Dec 18, 2013 | 17.77 | 18.05 | 17.59 | 18.03 | 1,777,472 | +0.28(+1.56%) |
Dec 17, 2013 | 17.84 | 17.84 | 17.71 | 17.75 | 1,289,885 | -0.05(-0.27%) |
Dec 16, 2013 | 17.81 | 17.92 | 17.75 | 17.80 | 1,264,756 | +0.04(+0.23%) |
Dec 13, 2013 | 17.91 | 17.95 | 17.72 | 17.76 | 1,021,426 | -0.17(-0.94%) |
Dec 12, 2013 | 18.10 | 18.14 | 17.87 | 17.93 | 1,243,229 | -0.16(-0.87%) |
Dec 11, 2013 | 18.23 | 18.25 | 18.06 | 18.09 | 2,058,315 | -0.10(-0.53%) |
Dec 10, 2013 | 18.45 | 18.46 | 18.12 | 18.18 | 1,460,975 | -0.31(-1.67%) |
Dec 09, 2013 | 18.47 | 18.57 | 18.42 | 18.49 | 1,443,868 | +0.08(+0.41%) |
Dec 06, 2013 | 18.33 | 18.47 | 18.27 | 18.42 | 1,832,053 | +0.29(+1.62%) |
Dec 05, 2013 | 18.42 | 18.42 | 18.09 | 18.12 | 2,251,995 | -0.33(-1.77%) |
Dec 04, 2013 | 18.39 | 18.56 | 18.28 | 18.45 | 1,741,442 | -0.04(-0.20%) |
Dec 03, 2013 | 18.42 | 18.52 | 18.34 | 18.49 | 2,478,708 | +0.07(+0.39%) |
Dec 02, 2013 | 18.10 | 18.54 | 18.08 | 18.41 | 3,174,938 | +0.31(+1.73%) |
Nov 29, 2013 | 18.14 | 18.18 | 18.06 | 18.10 | 1,470,312 | -0.00(-0.02%) |
Nov 27, 2013 | 18.09 | 18.16 | 18.00 | 18.10 | 2,963,662 | +0.03(+0.18%) |
Nov 26, 2013 | 17.70 | 18.31 | 17.69 | 18.07 | 5,659,258 | +1.01(+5.91%) |
Nov 25, 2013 | 17.30 | 17.36 | 17.02 | 17.06 | 2,935,095 | -0.19(-1.07%) |
Nov 22, 2013 | 17.20 | 17.47 | 17.18 | 17.25 | 2,536,171 | +0.04(+0.21%) |
Nov 21, 2013 | 17.06 | 17.23 | 16.96 | 17.21 | 2,407,351 | +0.23(+1.37%) |
Nov 20, 2013 | 17.42 | 17.45 | 16.86 | 16.98 | 3,242,855 | -0.47(-2.70%) |
Nov 19, 2013 | 17.53 | 17.53 | 17.42 | 17.45 | 1,762,803 | -0.14(-0.82%) |
Nov 18, 2013 | 17.71 | 17.75 | 17.53 | 17.59 | 1,658,453 | -0.06(-0.34%) |
Nov 15, 2013 | 17.68 | 17.69 | 17.45 | 17.65 | 1,172,360 | +0.06(+0.34%) |
Nov 14, 2013 | 17.46 | 17.61 | 17.41 | 17.59 | 1,151,584 | +0.13(+0.76%) |
Nov 13, 2013 | 17.17 | 17.47 | 17.17 | 17.46 | 1,205,957 | +0.19(+1.12%) |
Nov 12, 2013 | 17.18 | 17.27 | 17.09 | 17.27 | 1,739,808 | +0.01(+0.05%) |
Nov 11, 2013 | 17.40 | 17.44 | 17.18 | 17.26 | 1,529,295 | -0.11(-0.63%) |
Nov 08, 2013 | 17.24 | 17.40 | 17.14 | 17.37 | 1,746,280 | +0.10(+0.58%) |
Nov 07, 2013 | 17.69 | 17.69 | 17.26 | 17.27 | 1,342,418 | -0.37(-2.10%) |
Nov 06, 2013 | 17.52 | 17.66 | 17.46 | 17.64 | 959,986 | +0.14(+0.80%) |
Nov 05, 2013 | 17.34 | 17.53 | 17.30 | 17.50 | 1,629,877 | +0.14(+0.79%) |
Nov 04, 2013 | 17.52 | 17.55 | 17.33 | 17.36 | 1,630,580 | -0.07(-0.39%) |
Nov 01, 2013 | 17.45 | 17.55 | 17.36 | 17.43 | 1,412,889 | -0.04(-0.25%) |
Oct 31, 2013 | 17.54 | 17.54 | 17.35 | 17.47 | 1,288,146 | -0.09(-0.53%) |
Oct 30, 2013 | 17.73 | 17.78 | 17.55 | 17.57 | 765,945 | -0.17(-0.95%) |
Oct 29, 2013 | 17.53 | 17.74 | 17.43 | 17.73 | 1,605,750 | +0.23(+1.29%) |
Oct 28, 2013 | 17.54 | 17.69 | 17.45 | 17.51 | 3,003,261 | -0.03(-0.16%) |
Oct 25, 2013 | 17.60 | 17.61 | 17.48 | 17.54 | 1,583,917 | -0.06(-0.32%) |
Oct 24, 2013 | 17.62 | 17.65 | 17.50 | 17.59 | 1,168,818 | +0.02(+0.09%) |
Oct 23, 2013 | 17.34 | 17.68 | 17.34 | 17.58 | 1,076,217 | +0.10(+0.55%) |
Oct 22, 2013 | 17.30 | 17.52 | 17.23 | 17.48 | 1,199,209 | +0.24(+1.38%) |
Oct 21, 2013 | 17.18 | 17.24 | 17.05 | 17.24 | 1,221,672 | -0.07(-0.40%) |
Oct 18, 2013 | 17.47 | 17.51 | 17.28 | 17.31 | 2,398,700 | -0.13(-0.74%) |
Oct 17, 2013 | 17.30 | 17.45 | 17.27 | 17.44 | 1,134,098 | +0.12(+0.72%) |
Oct 16, 2013 | 17.22 | 17.43 | 17.21 | 17.32 | 1,529,233 | +0.25(+1.48%) |
Oct 15, 2013 | 17.14 | 17.24 | 17.06 | 17.06 | 1,200,339 | -0.14(-0.84%) |
Oct 14, 2013 | 17.17 | 17.24 | 17.06 | 17.21 | 925,774 | -0.05(-0.30%) |
Oct 11, 2013 | 17.10 | 17.31 | 17.03 | 17.26 | 1,265,987 | +0.10(+0.56%) |
Oct 10, 2013 | 16.86 | 17.16 | 16.86 | 17.16 | 1,282,547 | +0.42(+2.54%) |
Oct 09, 2013 | 16.68 | 16.80 | 16.58 | 16.74 | 1,785,182 | +0.09(+0.55%) |
Oct 08, 2013 | 16.73 | 16.86 | 16.64 | 16.65 | 1,392,631 | -0.08(-0.50%) |
Oct 07, 2013 | 16.72 | 16.85 | 16.66 | 16.73 | 980,824 | -0.10(-0.60%) |
Oct 04, 2013 | 16.68 | 16.88 | 16.65 | 16.83 | 767,413 | +0.12(+0.70%) |
Oct 03, 2013 | 16.86 | 16.86 | 16.59 | 16.72 | 1,226,965 | -0.19(-1.11%) |
Oct 02, 2013 | 16.98 | 16.98 | 16.69 | 16.90 | 1,440,991 | -0.08(-0.47%) |
Oct 01, 2013 | 16.82 | 17.00 | 16.81 | 16.98 | 1,159,974 | +0.12(+0.69%) |
Sep 30, 2013 | 16.83 | 16.91 | 16.74 | 16.87 | 1,086,790 | -0.07(-0.40%) |
Sep 27, 2013 | 16.98 | 17.03 | 16.87 | 16.94 | 1,512,969 | -0.16(-0.91%) |
Sep 26, 2013 | 17.10 | 17.21 | 17.01 | 17.09 | 1,385,174 | +0.02(+0.09%) |
Sep 25, 2013 | 17.28 | 17.34 | 17.08 | 17.08 | 1,761,350 | -0.20(-1.16%) |
Sep 24, 2013 | 17.33 | 17.44 | 17.23 | 17.28 | 1,961,400 | -0.13(-0.74%) |
Sep 23, 2013 | 17.54 | 17.60 | 17.34 | 17.40 | 925,327 | -0.14(-0.78%) |
Sep 20, 2013 | 17.61 | 17.69 | 17.53 | 17.54 | 1,759,894 | -0.06(-0.34%) |
Sep 19, 2013 | 17.71 | 17.71 | 17.50 | 17.60 | 1,038,429 | -0.07(-0.38%) |
Sep 18, 2013 | 17.29 | 17.67 | 17.24 | 17.67 | 1,553,060 | +0.35(+2.04%) |
Sep 17, 2013 | 17.26 | 17.35 | 17.23 | 17.32 | 589,622 | +0.05(+0.30%) |
Sep 16, 2013 | 17.27 | 17.34 | 17.22 | 17.26 | 1,188,987 | +0.14(+0.80%) |
Sep 13, 2013 | 17.10 | 17.18 | 17.08 | 17.13 | 902,294 | +0.03(+0.16%) |
Sep 12, 2013 | 17.13 | 17.19 | 17.06 | 17.10 | 1,059,549 | -0.04(-0.21%) |
Sep 11, 2013 | 17.00 | 17.15 | 16.99 | 17.14 | 1,369,663 | +0.14(+0.82%) |
Sep 10, 2013 | 16.96 | 17.04 | 16.82 | 17.00 | 1,858,758 | +0.08(+0.45%) |
Sep 09, 2013 | 16.90 | 16.94 | 16.86 | 16.92 | 945,636 | +0.02(+0.10%) |
Sep 06, 2013 | 16.76 | 16.98 | 16.60 | 16.90 | 1,494,246 | +0.16(+0.96%) |
Sep 05, 2013 | 16.78 | 16.83 | 16.71 | 16.74 | 1,170,489 | -0.05(-0.29%) |
Sep 04, 2013 | 16.52 | 16.80 | 16.48 | 16.79 | 1,737,880 | +0.27(+1.62%) |
Sep 03, 2013 | 16.77 | 16.83 | 16.45 | 16.52 | 1,087,472 | -0.07(-0.41%) |
Aug 30, 2013 | 16.60 | 16.61 | 16.44 | 16.59 | 1,313,264 | +0.04(+0.24%) |
Aug 29, 2013 | 16.35 | 16.62 | 16.26 | 16.55 | 1,226,011 | +0.16(+0.98%) |
Aug 28, 2013 | 16.53 | 16.55 | 16.38 | 16.39 | 2,755,239 | -0.15(-0.92%) |
Aug 27, 2013 | 16.68 | 16.75 | 16.53 | 16.54 | 2,709,166 | -0.26(-1.57%) |
Aug 26, 2013 | 17.14 | 17.16 | 16.79 | 16.81 | 1,611,656 | -0.30(-1.73%) |
Aug 23, 2013 | 17.12 | 17.17 | 16.97 | 17.10 | 1,858,685 | -0.02(-0.09%) |
Aug 22, 2013 | 16.86 | 17.27 | 16.85 | 17.12 | 2,708,742 | +0.26(+1.52%) |
Aug 21, 2013 | 17.15 | 17.18 | 16.80 | 16.86 | 2,482,510 | -0.27(-1.57%) |
Aug 20, 2013 | 17.06 | 17.22 | 17.06 | 17.13 | 1,107,938 | +0.12(+0.71%) |
Aug 19, 2013 | 17.11 | 17.15 | 17.00 | 17.01 | 1,511,493 | -0.12(-0.72%) |
Aug 16, 2013 | 17.14 | 17.19 | 17.02 | 17.14 | 1,653,606 | +0.02(+0.14%) |
Aug 15, 2013 | 17.29 | 17.29 | 17.09 | 17.11 | 1,482,567 | -0.28(-1.59%) |
Aug 14, 2013 | 17.58 | 17.62 | 17.39 | 17.39 | 1,304,177 | -0.16(-0.89%) |
Aug 13, 2013 | 17.42 | 17.58 | 17.37 | 17.54 | 1,032,134 | +0.17(+0.97%) |
Aug 12, 2013 | 17.22 | 17.38 | 17.14 | 17.38 | 788,448 | +0.08(+0.46%) |
Aug 09, 2013 | 17.26 | 17.39 | 17.14 | 17.30 | 1,286,398 | -0.00(-0.02%) |
Aug 08, 2013 | 17.30 | 17.46 | 17.21 | 17.30 | 1,041,596 | +0.04(+0.21%) |
Aug 07, 2013 | 17.36 | 17.36 | 17.15 | 17.26 | 1,224,014 | -0.11(-0.62%) |
Aug 06, 2013 | 17.26 | 17.43 | 17.22 | 17.37 | 1,404,646 | +0.07(+0.42%) |
Aug 05, 2013 | 17.23 | 17.32 | 17.12 | 17.30 | 1,026,076 | +0.07(+0.40%) |
Aug 02, 2013 | 17.18 | 17.23 | 17.01 | 17.23 | 1,268,471 | +0.02(+0.14%) |
Aug 01, 2013 | 17.10 | 17.22 | 17.06 | 17.21 | 1,257,469 | +0.25(+1.46%) |
Jul 31, 2013 | 16.89 | 17.03 | 16.81 | 16.96 | 1,346,552 | +0.11(+0.67%) |
Jul 30, 2013 | 16.92 | 17.03 | 16.84 | 16.85 | 1,746,048 | -0.07(-0.40%) |
Jul 29, 2013 | 16.84 | 17.08 | 16.80 | 16.92 | 2,157,717 | +0.32(+1.93%) |
Jul 26, 2013 | 16.46 | 16.61 | 16.37 | 16.60 | 924,174 | +0.05(+0.31%) |
Jul 25, 2013 | 16.41 | 16.59 | 16.38 | 16.54 | 811,321 | +0.06(+0.36%) |
Jul 24, 2013 | 16.66 | 16.66 | 16.42 | 16.48 | 1,076,330 | -0.10(-0.60%) |
Jul 23, 2013 | 16.60 | 16.62 | 16.45 | 16.58 | 1,213,246 | +0.05(+0.32%) |
Jul 22, 2013 | 16.56 | 16.61 | 16.52 | 16.53 | 1,200,294 | -0.04(-0.22%) |
Jul 19, 2013 | 16.47 | 16.60 | 16.36 | 16.57 | 3,301,318 | +0.10(+0.61%) |
Jul 18, 2013 | 16.48 | 16.52 | 16.39 | 16.47 | 1,317,941 | +0.05(+0.29%) |
Jul 17, 2013 | 16.53 | 16.59 | 16.41 | 16.42 | 1,385,366 | -0.10(-0.58%) |
Jul 16, 2013 | 16.46 | 16.71 | 16.44 | 16.52 | 3,039,704 | +0.08(+0.49%) |
Jul 15, 2013 | 16.38 | 16.50 | 16.37 | 16.44 | 1,603,276 | +0.09(+0.56%) |
Jul 12, 2013 | 16.28 | 16.40 | 16.18 | 16.34 | 2,565,601 | +0.15(+0.91%) |
Jul 11, 2013 | 16.04 | 16.21 | 16.02 | 16.20 | 1,364,968 | +0.33(+2.06%) |
Jul 10, 2013 | 15.88 | 15.99 | 15.78 | 15.87 | 2,126,208 | +0.01(+0.05%) |
Jul 09, 2013 | 15.85 | 15.90 | 15.74 | 15.86 | 1,879,215 | +0.08(+0.51%) |
Jul 08, 2013 | 15.67 | 15.82 | 15.63 | 15.78 | 1,356,807 | +0.18(+1.18%) |
Jul 05, 2013 | 15.49 | 15.60 | 15.36 | 15.60 | 1,263,709 | +0.22(+1.40%) |
Jul 03, 2013 | 15.50 | 15.58 | 15.38 | 15.38 | 2,498,991 | -0.18(-1.13%) |
Jul 02, 2013 | 15.65 | 15.68 | 15.49 | 15.56 | 1,980,881 | -0.11(-0.71%) |
Jul 01, 2013 | 15.47 | 15.73 | 15.47 | 15.67 | 2,405,550 | +0.28(+1.84%) |
Jun 28, 2013 | 15.39 | 15.53 | 15.36 | 15.39 | 2,669,875 | -0.02(-0.16%) |
Jun 27, 2013 | 15.46 | 15.59 | 15.39 | 15.41 | 1,094,621 | +0.04(+0.29%) |
Jun 26, 2013 | 15.31 | 15.49 | 15.27 | 15.37 | 1,801,320 | +0.17(+1.13%) |
Jun 25, 2013 | 15.26 | 15.34 | 15.13 | 15.19 | 2,984,626 | +0.05(+0.32%) |
Jun 24, 2013 | 14.99 | 15.31 | 14.97 | 15.15 | 2,497,928 | +0.03(+0.21%) |
Jun 21, 2013 | 15.12 | 15.20 | 14.94 | 15.12 | 3,234,666 | +0.11(+0.74%) |
Jun 20, 2013 | 15.47 | 15.47 | 14.97 | 15.00 | 3,475,355 | -0.50(-3.22%) |
Jun 19, 2013 | 15.65 | 15.86 | 15.49 | 15.50 | 3,665,573 | -0.13(-0.82%) |
Jun 18, 2013 | 15.48 | 15.72 | 15.36 | 15.63 | 7,132,349 | -0.58(-3.59%) |
Jun 17, 2013 | 16.08 | 16.32 | 16.06 | 16.21 | 1,835,834 | +0.21(+1.30%) |
Jun 14, 2013 | 15.79 | 16.03 | 15.79 | 16.00 | 2,684,972 | +0.12(+0.78%) |
Jun 13, 2013 | 15.73 | 15.91 | 15.63 | 15.88 | 1,221,333 | +0.13(+0.81%) |
Jun 12, 2013 | 15.90 | 15.90 | 15.73 | 15.75 | 1,471,240 | -0.06(-0.35%) |
Jun 11, 2013 | 15.70 | 15.89 | 15.63 | 15.81 | 1,698,849 | +0.01(+0.08%) |
Jun 10, 2013 | 15.81 | 15.85 | 15.68 | 15.80 | 1,368,672 | +0.00(+0.03%) |
Jun 07, 2013 | 15.63 | 15.81 | 15.62 | 15.79 | 2,381,775 | +0.29(+1.85%) |
Jun 06, 2013 | 15.55 | 15.57 | 15.33 | 15.51 | 3,656,521 | -0.07(-0.46%) |
Jun 05, 2013 | 15.82 | 15.84 | 15.57 | 15.58 | 2,246,068 | -0.30(-1.86%) |
Jun 04, 2013 | 15.86 | 16.02 | 15.79 | 15.87 | 2,404,028 | +0.01(+0.05%) |