Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.29 | 22.53 | 22.16 | 22.46 | 384,265 | +0.20(+0.90%) |
Jun 27, 2014 | 22.21 | 22.43 | 22.17 | 22.26 | 944,551 | -0.10(-0.45%) |
Jun 26, 2014 | 22.34 | 22.49 | 21.96 | 22.36 | 452,170 | +0.06(+0.29%) |
Jun 25, 2014 | 22.24 | 22.46 | 22.07 | 22.29 | 607,497 | -0.09(-0.41%) |
Jun 24, 2014 | 22.57 | 22.90 | 22.35 | 22.38 | 301,762 | -0.26(-1.13%) |
Jun 23, 2014 | 22.64 | 22.79 | 22.43 | 22.64 | 328,103 | +0.02(+0.08%) |
Jun 20, 2014 | 22.73 | 22.89 | 22.54 | 22.62 | 1,839,428 | -0.06(-0.28%) |
Jun 19, 2014 | 22.79 | 22.80 | 22.60 | 22.69 | 294,354 | -0.07(-0.32%) |
Jun 18, 2014 | 22.75 | 22.80 | 22.50 | 22.76 | 410,226 | +0.01(+0.04%) |
Jun 17, 2014 | 22.39 | 22.96 | 22.24 | 22.75 | 758,753 | +0.31(+1.38%) |
Jun 16, 2014 | 21.83 | 22.48 | 21.82 | 22.44 | 599,378 | +0.61(+2.80%) |
Jun 13, 2014 | 21.56 | 21.85 | 21.36 | 21.83 | 387,138 | +0.31(+1.44%) |
Jun 12, 2014 | 21.64 | 21.85 | 21.40 | 21.52 | 320,354 | -0.21(-0.97%) |
Jun 11, 2014 | 22.05 | 22.09 | 21.61 | 21.73 | 401,755 | -0.36(-1.61%) |
Jun 10, 2014 | 22.14 | 22.22 | 21.83 | 22.08 | 422,512 | +0.38(+1.77%) |
Jun 06, 2014 | 21.69 | 21.81 | 21.57 | 21.70 | 484,362 | +0.08(+0.38%) |
Jun 05, 2014 | 21.63 | 21.72 | 21.22 | 21.62 | 571,839 | +0.02(+0.08%) |
Jun 04, 2014 | 21.27 | 21.74 | 21.27 | 21.60 | 441,182 | +0.44(+2.07%) |
Jun 03, 2014 | 20.71 | 21.19 | 20.62 | 21.16 | 455,018 | +0.40(+1.94%) |
Jun 02, 2014 | 20.70 | 20.83 | 20.50 | 20.76 | 519,316 | +0.20(+0.98%) |
May 30, 2014 | 20.55 | 20.64 | 20.35 | 20.56 | 464,109 | +0.01(+0.04%) |
May 29, 2014 | 20.56 | 20.65 | 20.42 | 20.55 | 212,241 | +0.00(+0.00%) |
May 28, 2014 | 20.49 | 20.64 | 20.35 | 20.55 | 366,989 | +0.02(+0.09%) |
May 27, 2014 | 20.38 | 20.67 | 20.21 | 20.53 | 431,304 | +0.26(+1.31%) |
May 23, 2014 | 20.11 | 20.27 | 20.27 | 20.27 | 462,047 | +0.11(+0.54%) |
May 22, 2014 | 19.86 | 20.16 | 19.83 | 20.16 | 129,911 | +0.27(+1.38%) |
May 21, 2014 | 19.85 | 20.07 | 19.69 | 19.88 | 318,487 | +0.14(+0.69%) |
May 20, 2014 | 19.77 | 19.88 | 19.48 | 19.75 | 997,479 | -0.10(-0.51%) |
May 19, 2014 | 19.50 | 19.87 | 19.50 | 19.85 | 291,329 | +0.33(+1.68%) |
May 16, 2014 | 19.49 | 19.67 | 19.30 | 19.52 | 420,155 | -0.09(-0.47%) |
May 15, 2014 | 19.71 | 19.82 | 19.14 | 19.61 | 577,113 | -0.21(-1.06%) |
May 14, 2014 | 20.41 | 20.48 | 19.73 | 19.82 | 420,156 | -0.67(-3.25%) |
May 13, 2014 | 20.53 | 20.64 | 20.39 | 20.49 | 233,267 | -0.10(-0.49%) |
May 12, 2014 | 20.29 | 20.80 | 20.21 | 20.59 | 528,874 | +0.41(+2.04%) |
May 09, 2014 | 20.10 | 20.23 | 19.96 | 20.17 | 348,384 | +0.00(+0.00%) |
May 08, 2014 | 20.20 | 20.59 | 20.06 | 20.17 | 406,775 | -0.05(-0.23%) |
May 07, 2014 | 20.04 | 20.28 | 19.79 | 20.22 | 397,615 | +0.21(+1.05%) |
May 06, 2014 | 20.40 | 20.47 | 19.98 | 20.01 | 452,237 | -0.49(-2.40%) |
May 05, 2014 | 20.53 | 20.60 | 20.23 | 20.50 | 467,769 | -0.06(-0.31%) |
May 02, 2014 | 20.46 | 20.81 | 20.39 | 20.57 | 375,406 | +0.16(+0.76%) |
May 01, 2014 | 20.17 | 20.76 | 19.36 | 20.41 | 1,339,177 | -0.88(-4.12%) |
Apr 30, 2014 | 20.81 | 21.40 | 20.69 | 21.29 | 593,422 | +0.52(+2.51%) |
Apr 29, 2014 | 20.66 | 20.98 | 20.66 | 20.77 | 539,400 | +0.11(+0.53%) |
Apr 28, 2014 | 21.12 | 21.12 | 20.38 | 20.66 | 634,428 | -0.44(-2.08%) |
Apr 25, 2014 | 21.56 | 21.64 | 20.97 | 21.10 | 361,873 | -0.56(-2.57%) |
Apr 24, 2014 | 21.67 | 21.75 | 21.26 | 21.65 | 343,889 | +0.11(+0.51%) |
Apr 23, 2014 | 21.42 | 21.78 | 21.40 | 21.54 | 354,724 | +0.12(+0.55%) |
Apr 22, 2014 | 21.20 | 21.61 | 21.13 | 21.43 | 424,806 | +0.24(+1.12%) |
Apr 21, 2014 | 21.18 | 21.26 | 20.91 | 21.19 | 447,485 | +0.07(+0.35%) |
Apr 17, 2014 | 20.83 | 21.12 | 21.12 | 21.12 | 415,382 | +0.29(+1.40%) |
Apr 16, 2014 | 20.86 | 21.12 | 20.60 | 20.82 | 1,187,442 | +0.05(+0.26%) |
Apr 15, 2014 | 20.43 | 20.88 | 20.30 | 20.77 | 694,419 | +0.42(+2.06%) |
Apr 14, 2014 | 20.22 | 20.49 | 20.14 | 20.35 | 725,426 | +0.27(+1.36%) |
Apr 11, 2014 | 20.59 | 20.59 | 19.96 | 20.07 | 746,785 | -0.73(-3.51%) |
Apr 10, 2014 | 21.27 | 21.35 | 20.80 | 20.80 | 857,280 | -0.55(-2.57%) |
Apr 09, 2014 | 21.14 | 21.41 | 21.06 | 21.35 | 372,355 | +0.29(+1.39%) |
Apr 08, 2014 | 20.63 | 21.19 | 20.55 | 21.06 | 679,159 | +0.37(+1.81%) |
Apr 07, 2014 | 20.99 | 20.99 | 20.56 | 20.69 | 492,259 | -0.37(-1.78%) |
Apr 04, 2014 | 21.90 | 21.98 | 21.00 | 21.06 | 813,386 | -0.67(-3.07%) |
Apr 03, 2014 | 21.81 | 22.03 | 21.54 | 21.73 | 445,403 | -0.03(-0.13%) |
Apr 02, 2014 | 21.66 | 21.80 | 21.46 | 21.75 | 664,568 | +0.12(+0.55%) |
Apr 01, 2014 | 21.68 | 21.77 | 21.47 | 21.64 | 811,042 | +0.07(+0.34%) |
Mar 31, 2014 | 21.59 | 21.65 | 21.42 | 21.56 | 1,082,274 | -0.02(-0.08%) |
Mar 28, 2014 | 21.75 | 21.83 | 21.50 | 21.58 | 746,374 | -0.22(-1.01%) |
Mar 27, 2014 | 22.20 | 22.20 | 21.66 | 21.80 | 599,301 | -0.41(-1.85%) |
Mar 26, 2014 | 22.77 | 22.88 | 22.19 | 22.21 | 733,195 | -0.52(-2.29%) |
Mar 25, 2014 | 22.96 | 23.10 | 22.61 | 22.73 | 563,188 | -0.16(-0.72%) |
Mar 24, 2014 | 22.90 | 22.99 | 22.63 | 22.90 | 718,761 | +0.06(+0.28%) |
Mar 21, 2014 | 22.71 | 22.96 | 22.59 | 22.83 | 1,711,184 | +0.34(+1.50%) |
Mar 20, 2014 | 21.86 | 22.51 | 21.86 | 22.49 | 553,933 | +0.58(+2.67%) |
Mar 19, 2014 | 21.81 | 22.05 | 21.74 | 21.91 | 571,333 | +0.16(+0.76%) |
Mar 18, 2014 | 21.87 | 22.02 | 21.71 | 21.75 | 652,233 | -0.10(-0.46%) |
Mar 17, 2014 | 21.42 | 22.04 | 21.42 | 21.85 | 688,539 | +0.50(+2.35%) |
Mar 14, 2014 | 21.12 | 21.48 | 21.04 | 21.34 | 609,799 | +0.15(+0.69%) |
Mar 13, 2014 | 21.19 | 21.38 | 20.93 | 21.20 | 1,138,709 | +0.05(+0.26%) |
Mar 12, 2014 | 20.79 | 21.14 | 20.58 | 21.14 | 339,473 | +0.20(+0.96%) |
Mar 11, 2014 | 21.32 | 21.32 | 20.88 | 20.94 | 586,542 | -0.42(-1.97%) |
Mar 10, 2014 | 21.38 | 21.42 | 21.14 | 21.36 | 348,380 | -0.01(-0.04%) |
Mar 07, 2014 | 21.12 | 21.39 | 21.05 | 21.37 | 654,386 | +0.37(+1.78%) |
Mar 06, 2014 | 20.77 | 21.06 | 20.72 | 21.00 | 577,094 | +0.23(+1.10%) |
Mar 05, 2014 | 20.70 | 20.96 | 20.56 | 20.77 | 3,688,377 | +0.06(+0.31%) |
Mar 04, 2014 | 20.13 | 20.80 | 20.12 | 20.70 | 1,210,132 | +0.79(+3.94%) |
Mar 03, 2014 | 19.82 | 20.03 | 19.66 | 19.92 | 487,007 | -0.04(-0.18%) |
Feb 28, 2014 | 19.82 | 20.09 | 19.81 | 19.96 | 553,181 | +0.18(+0.92%) |
Feb 27, 2014 | 19.65 | 19.84 | 19.40 | 19.77 | 493,691 | +0.10(+0.51%) |
Feb 26, 2014 | 19.69 | 19.88 | 19.53 | 19.67 | 351,247 | +0.01(+0.05%) |
Feb 25, 2014 | 19.76 | 19.86 | 19.55 | 19.66 | 440,534 | -0.10(-0.51%) |
Feb 24, 2014 | 19.82 | 20.01 | 19.75 | 19.76 | 714,060 | +0.01(+0.05%) |
Feb 21, 2014 | 19.90 | 20.02 | 19.59 | 19.75 | 1,119,749 | -0.13(-0.64%) |
Feb 20, 2014 | 19.52 | 19.95 | 19.36 | 19.88 | 1,507,649 | +0.80(+4.21%) |
Feb 19, 2014 | 19.09 | 19.34 | 19.03 | 19.08 | 946,459 | -0.02(-0.10%) |
Feb 18, 2014 | 18.77 | 19.16 | 18.77 | 19.10 | 531,803 | +0.33(+1.75%) |
Feb 14, 2014 | 19.02 | 18.77 | 18.77 | 18.77 | 809,185 | +0.12(+0.64%) |
Feb 13, 2014 | 18.31 | 18.71 | 17.20 | 18.65 | 1,333,642 | -0.52(-2.71%) |
Feb 12, 2014 | 19.44 | 19.52 | 19.09 | 19.17 | 687,187 | -0.26(-1.36%) |
Feb 11, 2014 | 19.36 | 19.49 | 19.11 | 19.44 | 592,669 | +0.12(+0.61%) |
Feb 10, 2014 | 19.18 | 19.45 | 19.12 | 19.32 | 692,424 | +0.14(+0.71%) |
Feb 07, 2014 | 18.79 | 19.28 | 18.77 | 19.18 | 982,270 | +0.34(+1.79%) |
Feb 06, 2014 | 19.39 | 19.58 | 18.78 | 18.84 | 1,459,358 | -0.55(-2.82%) |
Feb 05, 2014 | 19.49 | 19.58 | 19.07 | 19.39 | 589,495 | -0.13(-0.65%) |
Feb 04, 2014 | 19.55 | 19.82 | 19.47 | 19.52 | 709,477 | +0.02(+0.09%) |
Feb 03, 2014 | 20.01 | 20.05 | 19.32 | 19.50 | 720,598 | -0.54(-2.69%) |
Jan 31, 2014 | 20.03 | 20.28 | 19.95 | 20.04 | 577,351 | -0.28(-1.39%) |
Jan 30, 2014 | 20.14 | 20.46 | 20.14 | 20.32 | 544,654 | +0.28(+1.41%) |
Jan 29, 2014 | 20.21 | 20.38 | 20.01 | 20.04 | 561,913 | -0.30(-1.48%) |
Jan 28, 2014 | 20.36 | 20.58 | 20.24 | 20.34 | 770,196 | -0.02(-0.09%) |
Jan 27, 2014 | 20.71 | 20.82 | 20.19 | 20.36 | 649,925 | -0.38(-1.85%) |
Jan 24, 2014 | 21.01 | 21.12 | 20.53 | 20.74 | 747,375 | -0.45(-2.11%) |
Jan 23, 2014 | 21.32 | 21.45 | 20.90 | 21.19 | 955,555 | -0.28(-1.32%) |
Jan 22, 2014 | 21.74 | 21.96 | 21.38 | 21.47 | 700,441 | -0.21(-0.97%) |
Jan 21, 2014 | 22.49 | 22.49 | 21.56 | 21.68 | 903,870 | -0.81(-3.61%) |
Jan 17, 2014 | 22.59 | 22.49 | 22.49 | 22.49 | 392,269 | -0.14(-0.60%) |
Jan 16, 2014 | 22.74 | 22.79 | 22.56 | 22.63 | 323,524 | -0.13(-0.56%) |
Jan 15, 2014 | 22.70 | 22.91 | 22.70 | 22.76 | 452,025 | +0.05(+0.24%) |
Jan 14, 2014 | 22.48 | 22.70 | 22.47 | 22.70 | 349,194 | +0.33(+1.47%) |
Jan 13, 2014 | 22.21 | 22.74 | 22.16 | 22.38 | 914,157 | +0.19(+0.86%) |
Jan 10, 2014 | 22.69 | 22.74 | 22.15 | 22.18 | 1,074,164 | -0.41(-1.82%) |
Jan 09, 2014 | 23.26 | 23.26 | 22.33 | 22.59 | 1,676,308 | -1.00(-4.26%) |
Jan 08, 2014 | 23.94 | 24.12 | 23.42 | 23.60 | 817,565 | -0.36(-1.49%) |
Jan 07, 2014 | 23.83 | 24.03 | 23.74 | 23.95 | 751,619 | +0.09(+0.38%) |
Jan 06, 2014 | 23.42 | 23.87 | 23.40 | 23.86 | 762,464 | +0.53(+2.27%) |
Jan 03, 2014 | 23.32 | 23.57 | 23.28 | 23.33 | 713,765 | -0.01(-0.04%) |
Jan 02, 2014 | 24.05 | 24.05 | 23.17 | 23.34 | 1,225,522 | -0.74(-3.07%) |
Dec 31, 2013 | 23.79 | 24.08 | 24.08 | 24.08 | 725,934 | +0.33(+1.38%) |
Dec 30, 2013 | 23.74 | 23.89 | 23.61 | 23.75 | 419,911 | -0.05(-0.23%) |
Dec 27, 2013 | 23.96 | 23.96 | 23.50 | 23.81 | 472,447 | +0.08(+0.35%) |
Dec 26, 2013 | 23.60 | 23.80 | 23.47 | 23.73 | 513,273 | +0.26(+1.13%) |
Dec 24, 2013 | 23.27 | 23.48 | 23.21 | 23.46 | 193,317 | +0.19(+0.82%) |
Dec 23, 2013 | 22.86 | 23.32 | 22.72 | 23.27 | 647,849 | +0.56(+2.45%) |
Dec 20, 2013 | 22.49 | 22.93 | 22.19 | 22.71 | 1,396,356 | +0.26(+1.18%) |
Dec 19, 2013 | 22.34 | 22.60 | 22.27 | 22.45 | 467,157 | +0.10(+0.45%) |
Dec 18, 2013 | 22.41 | 22.51 | 21.92 | 22.35 | 1,046,210 | +0.02(+0.08%) |
Dec 17, 2013 | 22.58 | 22.58 | 22.29 | 22.33 | 627,019 | -0.19(-0.85%) |
Dec 16, 2013 | 22.37 | 22.52 | 22.34 | 22.52 | 708,622 | +0.21(+0.94%) |
Dec 13, 2013 | 22.27 | 22.40 | 22.10 | 22.31 | 577,297 | +0.12(+0.53%) |
Dec 12, 2013 | 22.38 | 22.56 | 22.03 | 22.19 | 750,694 | -0.24(-1.06%) |
Dec 11, 2013 | 22.52 | 22.60 | 22.37 | 22.43 | 593,524 | -0.11(-0.49%) |
Dec 10, 2013 | 22.48 | 22.76 | 22.44 | 22.54 | 555,480 | -0.06(-0.28%) |
Dec 09, 2013 | 22.57 | 22.77 | 22.38 | 22.60 | 634,671 | +0.13(+0.57%) |
Dec 06, 2013 | 22.54 | 22.79 | 22.39 | 22.48 | 670,492 | +0.15(+0.65%) |
Dec 05, 2013 | 22.11 | 22.42 | 21.96 | 22.33 | 693,844 | +0.27(+1.24%) |
Dec 04, 2013 | 22.40 | 22.74 | 22.04 | 22.06 | 1,128,360 | -0.37(-1.63%) |
Dec 03, 2013 | 21.88 | 22.51 | 21.83 | 22.42 | 1,378,106 | +0.55(+2.50%) |
Dec 02, 2013 | 21.68 | 21.98 | 21.67 | 21.87 | 670,505 | +0.23(+1.05%) |
Nov 29, 2013 | 21.60 | 21.84 | 21.45 | 21.64 | 225,628 | +0.14(+0.64%) |
Nov 27, 2013 | 21.61 | 21.64 | 21.44 | 21.51 | 420,579 | -0.05(-0.25%) |
Nov 26, 2013 | 21.63 | 21.65 | 21.41 | 21.56 | 998,743 | +0.01(+0.04%) |
Nov 25, 2013 | 21.67 | 21.79 | 21.50 | 21.55 | 551,863 | -0.06(-0.29%) |
Nov 22, 2013 | 21.35 | 21.77 | 21.35 | 21.62 | 937,063 | +0.34(+1.58%) |
Nov 21, 2013 | 20.72 | 21.43 | 20.70 | 21.28 | 909,343 | +0.62(+2.98%) |
Nov 20, 2013 | 20.47 | 20.81 | 20.43 | 20.67 | 664,738 | +0.24(+1.15%) |
Nov 19, 2013 | 20.48 | 20.57 | 20.33 | 20.43 | 534,821 | +0.00(+0.00%) |
Nov 18, 2013 | 20.39 | 20.69 | 20.27 | 20.43 | 634,660 | +0.13(+0.62%) |
Nov 15, 2013 | 20.21 | 20.33 | 20.07 | 20.30 | 521,054 | +0.07(+0.36%) |
Nov 14, 2013 | 20.15 | 20.38 | 19.98 | 20.23 | 1,030,043 | +0.57(+2.90%) |
Nov 12, 2013 | 19.69 | 19.92 | 19.62 | 19.66 | 677,070 | -0.03(-0.14%) |
Nov 11, 2013 | 19.49 | 19.77 | 19.42 | 19.69 | 890,228 | +0.30(+1.54%) |
Nov 08, 2013 | 18.89 | 19.61 | 18.89 | 19.39 | 879,206 | +0.44(+2.34%) |
Nov 07, 2013 | 19.25 | 19.39 | 18.94 | 18.94 | 903,530 | -0.28(-1.46%) |
Nov 06, 2013 | 19.27 | 19.39 | 19.12 | 19.23 | 916,675 | +0.11(+0.57%) |
Nov 05, 2013 | 19.03 | 19.81 | 18.95 | 19.12 | 3,566,771 | +0.74(+4.04%) |
Nov 04, 2013 | 18.66 | 18.81 | 18.13 | 18.37 | 1,572,557 | -0.28(-1.51%) |
Nov 01, 2013 | 18.87 | 18.94 | 18.56 | 18.65 | 880,733 | -0.23(-1.20%) |
Oct 31, 2013 | 19.10 | 19.14 | 18.88 | 18.88 | 830,907 | -0.21(-1.09%) |
Oct 30, 2013 | 19.22 | 19.28 | 19.00 | 19.09 | 742,537 | -0.12(-0.61%) |
Oct 29, 2013 | 19.16 | 19.31 | 19.11 | 19.21 | 2,357,932 | +0.08(+0.43%) |
Oct 28, 2013 | 19.18 | 19.27 | 19.06 | 19.13 | 1,585,579 | +0.02(+0.09%) |
Oct 25, 2013 | 19.03 | 19.14 | 18.97 | 19.11 | 844,120 | +0.14(+0.76%) |
Oct 24, 2013 | 18.92 | 18.99 | 18.84 | 18.96 | 954,741 | +0.04(+0.19%) |
Oct 23, 2013 | 19.12 | 19.12 | 18.62 | 18.93 | 2,096,455 | -0.46(-2.38%) |
Oct 22, 2013 | 19.47 | 19.61 | 19.20 | 19.39 | 2,047,652 | -0.01(-0.05%) |
Oct 21, 2013 | 19.44 | 19.44 | 19.36 | 19.40 | 2,476,598 | -0.05(-0.23%) |
Oct 18, 2013 | 19.46 | 19.51 | 19.34 | 19.44 | 1,258,055 | +0.00(+0.00%) |
Oct 17, 2013 | 19.41 | 19.48 | 19.32 | 19.44 | 1,527,055 | +0.02(+0.09%) |
Oct 16, 2013 | 19.36 | 19.52 | 19.36 | 19.42 | 1,236,250 | +0.03(+0.14%) |
Oct 15, 2013 | 19.46 | 19.57 | 19.35 | 19.40 | 1,424,323 | -0.09(-0.46%) |
Oct 14, 2013 | 19.43 | 19.52 | 19.33 | 19.49 | 1,124,853 | +0.02(+0.09%) |
Oct 11, 2013 | 19.36 | 19.48 | 19.26 | 19.47 | 1,101,409 | +0.04(+0.19%) |
Oct 10, 2013 | 19.35 | 19.45 | 19.29 | 19.43 | 1,032,134 | +0.23(+1.18%) |
Oct 09, 2013 | 18.94 | 19.23 | 18.88 | 19.21 | 1,065,002 | -0.01(-0.05%) |
Oct 08, 2013 | 19.30 | 19.44 | 19.21 | 19.22 | 985,341 | -0.08(-0.42%) |
Oct 07, 2013 | 19.29 | 19.42 | 19.29 | 19.30 | 698,580 | -0.13(-0.65%) |
Oct 04, 2013 | 19.23 | 19.46 | 19.22 | 19.42 | 843,495 | +0.21(+1.08%) |
Oct 03, 2013 | 19.36 | 19.41 | 19.11 | 19.22 | 1,076,347 | -0.12(-0.61%) |
Oct 02, 2013 | 19.25 | 19.39 | 19.21 | 19.33 | 673,888 | +0.01(+0.05%) |
Oct 01, 2013 | 19.27 | 19.35 | 19.23 | 19.32 | 1,187,274 | +0.17(+0.90%) |
Sep 27, 2013 | 19.18 | 19.32 | 19.13 | 19.15 | 831,195 | -0.08(-0.42%) |
Sep 26, 2013 | 19.28 | 19.41 | 19.15 | 19.23 | 819,002 | +0.01(+0.05%) |
Sep 25, 2013 | 18.99 | 19.33 | 18.96 | 19.23 | 985,646 | +0.24(+1.24%) |
Sep 24, 2013 | 18.84 | 19.11 | 18.77 | 18.99 | 1,263,093 | +0.14(+0.77%) |
Sep 23, 2013 | 18.77 | 18.95 | 18.75 | 18.84 | 1,279,770 | +0.03(+0.14%) |
Sep 20, 2013 | 18.89 | 19.03 | 18.82 | 18.82 | 1,431,102 | -0.06(-0.34%) |
Sep 19, 2013 | 19.12 | 19.19 | 18.66 | 18.88 | 1,480,290 | -0.24(-1.28%) |
Sep 18, 2013 | 19.16 | 19.34 | 19.08 | 19.13 | 947,114 | -0.06(-0.33%) |
Sep 17, 2013 | 19.05 | 19.25 | 18.94 | 19.19 | 790,581 | +0.11(+0.57%) |
Sep 16, 2013 | 18.87 | 19.20 | 18.71 | 19.08 | 1,874,002 | +0.37(+1.99%) |
Sep 13, 2013 | 19.02 | 19.06 | 18.67 | 18.71 | 1,488,778 | -0.24(-1.29%) |
Sep 12, 2013 | 19.03 | 19.09 | 18.80 | 18.95 | 1,391,344 | -0.06(-0.33%) |
Sep 11, 2013 | 19.08 | 19.23 | 18.97 | 19.02 | 1,241,526 | -0.12(-0.62%) |
Sep 10, 2013 | 18.96 | 19.14 | 18.86 | 19.13 | 1,933,577 | +0.32(+1.69%) |
Sep 09, 2013 | 18.55 | 18.82 | 18.50 | 18.82 | 1,065,138 | +0.33(+1.76%) |
Sep 06, 2013 | 18.47 | 18.57 | 18.21 | 18.49 | 1,751,821 | +0.14(+0.79%) |
Sep 05, 2013 | 18.37 | 18.55 | 18.23 | 18.35 | 1,173,938 | -0.04(-0.20%) |
Sep 04, 2013 | 18.31 | 18.67 | 18.30 | 18.38 | 1,976,261 | +0.08(+0.45%) |
Sep 03, 2013 | 18.12 | 18.49 | 17.93 | 18.30 | 1,992,349 | +0.35(+1.97%) |
Aug 30, 2013 | 18.16 | 18.24 | 17.89 | 17.95 | 1,425,497 | -0.18(-1.00%) |
Aug 29, 2013 | 17.67 | 18.14 | 17.66 | 18.13 | 1,817,188 | +0.47(+2.67%) |
Aug 28, 2013 | 17.32 | 17.68 | 17.24 | 17.66 | 2,351,125 | +0.34(+1.99%) |
Aug 27, 2013 | 17.38 | 17.56 | 17.26 | 17.31 | 2,585,293 | -0.27(-1.55%) |
Aug 26, 2013 | 17.98 | 18.41 | 17.51 | 17.59 | 11,239,563 | -0.39(-2.17%) |
Aug 23, 2013 | 18.01 | 18.07 | 17.79 | 17.97 | 505,005 | +0.00(+0.00%) |
Aug 22, 2013 | 17.78 | 18.13 | 17.78 | 17.97 | 604,060 | +0.20(+1.12%) |
Aug 21, 2013 | 17.50 | 17.97 | 17.43 | 17.78 | 1,772,706 | +0.24(+1.40%) |
Aug 20, 2013 | 17.35 | 17.59 | 17.22 | 17.53 | 1,334,679 | +0.18(+1.04%) |
Aug 19, 2013 | 17.56 | 17.59 | 17.30 | 17.35 | 872,327 | -0.23(-1.29%) |
Aug 16, 2013 | 17.43 | 17.63 | 17.37 | 17.58 | 1,180,317 | +0.12(+0.67%) |
Aug 15, 2013 | 17.62 | 17.67 | 17.44 | 17.46 | 1,037,052 | -0.25(-1.43%) |
Aug 14, 2013 | 17.76 | 18.03 | 17.68 | 17.71 | 834,331 | +0.04(+0.21%) |
Aug 13, 2013 | 17.62 | 17.70 | 17.40 | 17.68 | 1,453,908 | +0.10(+0.57%) |
Aug 12, 2013 | 17.54 | 17.73 | 17.50 | 17.58 | 810,281 | -0.05(-0.31%) |
Aug 09, 2013 | 17.53 | 17.77 | 17.45 | 17.63 | 795,571 | +0.04(+0.21%) |
Aug 08, 2013 | 17.52 | 17.67 | 17.36 | 17.59 | 1,322,493 | +0.19(+1.09%) |
Aug 07, 2013 | 17.27 | 17.48 | 17.19 | 17.40 | 987,557 | +0.08(+0.47%) |
Aug 06, 2013 | 17.20 | 17.34 | 17.08 | 17.32 | 960,781 | +0.13(+0.74%) |
Aug 05, 2013 | 17.11 | 17.21 | 17.03 | 17.20 | 710,895 | +0.07(+0.42%) |
Aug 02, 2013 | 17.07 | 17.21 | 16.92 | 17.12 | 975,955 | +0.02(+0.11%) |
Aug 01, 2013 | 16.55 | 17.26 | 16.42 | 17.11 | 1,814,927 | +0.62(+3.74%) |
Jul 31, 2013 | 16.52 | 16.73 | 16.36 | 16.49 | 854,503 | -0.04(-0.22%) |
Jul 30, 2013 | 16.53 | 16.59 | 16.43 | 16.53 | 983,123 | +0.05(+0.27%) |
Jul 29, 2013 | 16.56 | 16.61 | 16.43 | 16.48 | 767,080 | -0.10(-0.60%) |
Jul 26, 2013 | 16.35 | 16.68 | 16.32 | 16.58 | 764,324 | +0.13(+0.77%) |
Jul 25, 2013 | 16.39 | 16.54 | 16.33 | 16.45 | 634,392 | +0.06(+0.39%) |
Jul 24, 2013 | 16.31 | 16.54 | 16.29 | 16.39 | 1,525,996 | +0.11(+0.67%) |
Jul 23, 2013 | 16.34 | 16.43 | 16.17 | 16.28 | 818,127 | -0.04(-0.22%) |
Jul 22, 2013 | 16.12 | 16.41 | 16.05 | 16.32 | 800,642 | +0.26(+1.64%) |
Jul 19, 2013 | 15.97 | 16.10 | 15.86 | 16.05 | 733,570 | +0.05(+0.28%) |
Jul 18, 2013 | 15.75 | 16.05 | 15.73 | 16.01 | 1,199,728 | +0.37(+2.38%) |
Jul 17, 2013 | 15.59 | 15.76 | 15.51 | 15.64 | 771,770 | +0.06(+0.41%) |
Jul 16, 2013 | 15.66 | 15.67 | 15.48 | 15.57 | 711,491 | -0.05(-0.29%) |
Jul 15, 2013 | 15.56 | 15.67 | 15.47 | 15.62 | 958,667 | +0.17(+1.11%) |
Jul 12, 2013 | 15.18 | 15.50 | 15.16 | 15.45 | 736,733 | +0.29(+1.91%) |
Jul 11, 2013 | 15.06 | 15.16 | 14.86 | 15.16 | 745,336 | +0.26(+1.76%) |
Jul 10, 2013 | 14.83 | 14.94 | 14.70 | 14.89 | 581,678 | +0.11(+0.74%) |
Jul 09, 2013 | 14.88 | 14.95 | 14.78 | 14.79 | 1,180,425 | +0.17(+1.18%) |
Jul 08, 2013 | 14.32 | 14.70 | 14.31 | 14.61 | 507,764 | +0.31(+2.15%) |
Jul 05, 2013 | 14.45 | 14.58 | 14.27 | 14.31 | 760,179 | +0.06(+0.45%) |
Jul 03, 2013 | 14.29 | 14.32 | 14.17 | 14.24 | 206,529 | -0.06(-0.44%) |
Jul 02, 2013 | 14.42 | 14.44 | 14.24 | 14.31 | 651,341 | -0.10(-0.69%) |