Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.72 | 23.18 | 22.72 | 22.95 | 880,493 | +0.23(+1.03%) |
Jun 27, 2014 | 22.73 | 23.05 | 22.67 | 22.72 | 2,701,363 | -0.09(-0.41%) |
Jun 26, 2014 | 23.28 | 23.34 | 22.72 | 22.81 | 1,013,831 | -0.36(-1.54%) |
Jun 25, 2014 | 22.60 | 23.25 | 22.60 | 23.17 | 1,487,686 | +0.46(+2.03%) |
Jun 24, 2014 | 22.67 | 23.19 | 22.63 | 22.70 | 657,749 | -0.02(-0.09%) |
Jun 23, 2014 | 22.90 | 22.97 | 22.61 | 22.73 | 748,960 | -0.18(-0.78%) |
Jun 20, 2014 | 22.56 | 22.94 | 22.42 | 22.90 | 1,123,514 | +0.36(+1.62%) |
Jun 19, 2014 | 22.67 | 22.78 | 22.41 | 22.54 | 1,187,561 | -0.06(-0.29%) |
Jun 18, 2014 | 22.41 | 22.69 | 22.28 | 22.60 | 1,365,542 | +0.17(+0.74%) |
Jun 17, 2014 | 22.24 | 22.55 | 22.15 | 22.44 | 910,537 | +0.21(+0.97%) |
Jun 16, 2014 | 22.13 | 22.23 | 21.94 | 22.22 | 1,058,887 | +0.09(+0.42%) |
Jun 13, 2014 | 21.88 | 22.21 | 21.72 | 22.13 | 3,876,537 | -0.21(-0.94%) |
Jun 12, 2014 | 22.66 | 22.72 | 22.28 | 22.34 | 692,981 | -0.32(-1.41%) |
Jun 11, 2014 | 22.66 | 22.92 | 22.60 | 22.66 | 687,516 | -0.06(-0.25%) |
Jun 10, 2014 | 23.49 | 23.49 | 22.70 | 22.72 | 1,099,449 | -1.13(-4.74%) |
Jun 06, 2014 | 23.57 | 23.92 | 23.36 | 23.85 | 882,918 | +0.46(+1.96%) |
Jun 05, 2014 | 23.61 | 23.61 | 23.29 | 23.39 | 500,847 | -0.13(-0.57%) |
Jun 04, 2014 | 23.06 | 23.58 | 23.00 | 23.52 | 417,938 | +0.41(+1.75%) |
Jun 03, 2014 | 23.03 | 23.21 | 22.87 | 23.12 | 386,783 | +0.00(+0.00%) |
Jun 02, 2014 | 23.31 | 23.31 | 22.99 | 23.12 | 450,321 | -0.17(-0.75%) |
May 30, 2014 | 23.40 | 23.49 | 23.13 | 23.29 | 569,286 | -0.03(-0.14%) |
May 29, 2014 | 23.41 | 23.41 | 23.13 | 23.32 | 471,543 | +0.08(+0.35%) |
May 28, 2014 | 23.57 | 23.61 | 23.23 | 23.24 | 562,019 | -0.25(-1.05%) |
May 27, 2014 | 23.62 | 23.69 | 23.32 | 23.49 | 1,046,157 | +0.00(+0.02%) |
May 23, 2014 | 22.96 | 23.49 | 23.49 | 23.49 | 598,607 | +0.47(+2.04%) |
May 22, 2014 | 22.71 | 23.05 | 22.71 | 23.02 | 974,094 | +0.46(+2.03%) |
May 21, 2014 | 22.32 | 22.67 | 22.17 | 22.56 | 508,912 | +0.32(+1.42%) |
May 20, 2014 | 22.22 | 22.44 | 22.10 | 22.24 | 1,361,374 | -0.05(-0.22%) |
May 19, 2014 | 21.60 | 22.36 | 21.47 | 22.29 | 694,236 | +0.57(+2.63%) |
May 16, 2014 | 21.39 | 21.84 | 20.95 | 21.72 | 1,203,753 | +0.29(+1.34%) |
May 15, 2014 | 21.99 | 21.99 | 20.94 | 21.43 | 1,824,334 | -0.68(-3.06%) |
May 14, 2014 | 22.61 | 22.61 | 22.08 | 22.11 | 1,018,982 | -0.41(-1.83%) |
May 13, 2014 | 23.26 | 23.39 | 22.48 | 22.52 | 954,388 | -0.75(-3.22%) |
May 12, 2014 | 22.57 | 23.40 | 22.57 | 23.27 | 1,047,254 | +1.02(+4.58%) |
May 09, 2014 | 22.35 | 22.62 | 22.07 | 22.25 | 877,014 | -0.09(-0.41%) |
May 08, 2014 | 22.49 | 22.97 | 22.32 | 22.35 | 616,252 | -0.14(-0.61%) |
May 07, 2014 | 22.86 | 23.03 | 22.25 | 22.48 | 943,465 | -0.38(-1.68%) |
May 06, 2014 | 23.29 | 23.39 | 22.72 | 22.87 | 1,104,896 | -0.49(-2.11%) |
May 05, 2014 | 23.28 | 23.84 | 23.28 | 23.36 | 617,459 | -0.23(-0.97%) |
May 02, 2014 | 23.51 | 23.70 | 23.39 | 23.59 | 766,865 | +0.11(+0.46%) |
May 01, 2014 | 23.29 | 23.75 | 23.16 | 23.48 | 1,374,314 | +0.20(+0.84%) |
Apr 30, 2014 | 22.51 | 23.38 | 22.45 | 23.28 | 782,160 | +0.92(+4.11%) |
Apr 29, 2014 | 22.17 | 22.45 | 22.01 | 22.37 | 914,014 | +0.25(+1.14%) |
Apr 28, 2014 | 22.65 | 22.87 | 22.05 | 22.11 | 720,713 | -0.41(-1.82%) |
Apr 25, 2014 | 23.06 | 23.06 | 22.43 | 22.52 | 775,624 | -0.56(-2.41%) |
Apr 24, 2014 | 23.50 | 23.65 | 22.84 | 23.08 | 750,941 | -0.32(-1.35%) |
Apr 23, 2014 | 23.54 | 23.67 | 23.28 | 23.40 | 816,167 | -0.19(-0.82%) |
Apr 22, 2014 | 23.17 | 23.82 | 23.08 | 23.59 | 591,276 | +0.40(+1.71%) |
Apr 21, 2014 | 23.07 | 23.29 | 22.88 | 23.19 | 540,302 | +0.11(+0.49%) |
Apr 17, 2014 | 22.51 | 23.08 | 23.08 | 23.08 | 1,409,065 | +0.67(+2.97%) |
Apr 16, 2014 | 22.16 | 22.54 | 21.94 | 22.41 | 1,835,398 | +0.50(+2.27%) |
Apr 15, 2014 | 21.87 | 21.96 | 21.12 | 21.92 | 4,023,529 | +0.10(+0.46%) |
Apr 14, 2014 | 23.12 | 23.12 | 21.69 | 21.82 | 1,789,288 | -0.48(-2.16%) |
Apr 11, 2014 | 22.50 | 22.75 | 22.11 | 22.30 | 1,836,306 | -0.58(-2.52%) |
Apr 10, 2014 | 24.62 | 24.62 | 22.71 | 22.88 | 3,526,224 | -1.91(-7.72%) |
Apr 09, 2014 | 24.68 | 24.97 | 24.56 | 24.79 | 485,394 | +0.12(+0.50%) |
Apr 08, 2014 | 24.70 | 24.93 | 24.38 | 24.66 | 594,433 | -0.03(-0.11%) |
Apr 07, 2014 | 25.04 | 25.20 | 24.52 | 24.69 | 1,566,633 | -0.47(-1.88%) |
Apr 04, 2014 | 25.97 | 26.24 | 25.00 | 25.17 | 1,053,746 | -0.23(-0.92%) |
Apr 03, 2014 | 25.97 | 26.04 | 24.98 | 25.40 | 1,820,220 | -0.53(-2.03%) |
Apr 02, 2014 | 26.02 | 26.32 | 25.83 | 25.92 | 727,197 | -0.10(-0.40%) |
Apr 01, 2014 | 25.96 | 26.14 | 25.49 | 26.03 | 1,207,523 | +0.26(+1.03%) |
Mar 31, 2014 | 25.57 | 25.98 | 25.47 | 25.76 | 701,023 | +0.38(+1.50%) |
Mar 28, 2014 | 25.30 | 25.84 | 25.18 | 25.38 | 652,334 | +0.24(+0.94%) |
Mar 27, 2014 | 25.35 | 25.46 | 24.92 | 25.15 | 438,820 | -0.14(-0.56%) |
Mar 26, 2014 | 25.47 | 25.51 | 25.11 | 25.29 | 844,910 | -0.02(-0.09%) |
Mar 25, 2014 | 25.40 | 25.61 | 24.88 | 25.31 | 833,191 | +0.08(+0.30%) |
Mar 24, 2014 | 25.52 | 25.75 | 25.00 | 25.23 | 503,295 | -0.29(-1.13%) |
Mar 21, 2014 | 25.13 | 25.64 | 25.03 | 25.52 | 1,868,031 | +0.45(+1.77%) |
Mar 20, 2014 | 24.84 | 25.16 | 24.60 | 25.08 | 2,074,283 | +0.17(+0.68%) |
Mar 19, 2014 | 25.45 | 25.54 | 24.84 | 24.91 | 924,887 | -0.54(-2.11%) |
Mar 18, 2014 | 25.48 | 25.68 | 25.31 | 25.45 | 594,256 | -0.03(-0.11%) |
Mar 17, 2014 | 25.37 | 25.80 | 25.28 | 25.47 | 708,797 | +0.29(+1.15%) |
Mar 14, 2014 | 25.39 | 25.73 | 25.03 | 25.19 | 416,609 | -0.24(-0.93%) |
Mar 13, 2014 | 26.01 | 26.24 | 25.18 | 25.42 | 1,133,696 | -0.38(-1.49%) |
Mar 12, 2014 | 25.67 | 26.13 | 25.51 | 25.81 | 913,655 | -0.11(-0.42%) |
Mar 11, 2014 | 26.52 | 26.75 | 25.66 | 25.91 | 1,102,799 | -0.64(-2.40%) |
Mar 10, 2014 | 25.93 | 26.63 | 25.66 | 26.55 | 1,836,016 | +0.59(+2.27%) |
Mar 07, 2014 | 25.67 | 26.00 | 25.50 | 25.96 | 7,661,067 | +0.28(+1.09%) |
Mar 06, 2014 | 26.44 | 26.67 | 25.65 | 25.68 | 501,502 | -0.45(-1.72%) |
Mar 05, 2014 | 26.05 | 26.32 | 25.72 | 26.13 | 685,718 | +0.12(+0.46%) |
Mar 04, 2014 | 24.88 | 26.41 | 24.64 | 26.01 | 1,118,999 | +1.12(+4.51%) |
Mar 03, 2014 | 25.24 | 25.24 | 24.65 | 24.89 | 532,035 | -0.44(-1.74%) |
Feb 28, 2014 | 25.34 | 25.49 | 25.02 | 25.33 | 418,734 | +0.16(+0.62%) |
Feb 27, 2014 | 25.17 | 25.49 | 25.10 | 25.17 | 366,439 | -0.05(-0.21%) |
Feb 26, 2014 | 25.42 | 25.73 | 24.90 | 25.23 | 672,543 | -0.14(-0.54%) |
Feb 25, 2014 | 25.45 | 25.62 | 25.28 | 25.36 | 340,936 | -0.06(-0.24%) |
Feb 24, 2014 | 25.22 | 25.63 | 24.46 | 25.42 | 974,551 | +0.96(+3.93%) |
Feb 21, 2014 | 25.18 | 25.26 | 24.38 | 24.46 | 233,595 | -0.66(-2.63%) |
Feb 20, 2014 | 25.01 | 25.31 | 24.91 | 25.12 | 350,373 | +0.14(+0.58%) |
Feb 19, 2014 | 24.88 | 25.21 | 24.65 | 24.98 | 425,642 | +0.04(+0.14%) |
Feb 18, 2014 | 24.07 | 25.02 | 23.83 | 24.94 | 558,568 | +0.87(+3.60%) |
Feb 14, 2014 | 24.09 | 24.07 | 24.07 | 24.07 | 296,277 | -0.10(-0.43%) |
Feb 13, 2014 | 23.42 | 24.32 | 23.31 | 24.18 | 468,216 | +0.62(+2.64%) |
Feb 12, 2014 | 23.28 | 23.77 | 23.23 | 23.56 | 718,022 | +0.30(+1.28%) |
Feb 11, 2014 | 23.01 | 23.33 | 22.90 | 23.26 | 896,397 | +0.30(+1.31%) |
Feb 10, 2014 | 22.55 | 23.20 | 22.22 | 22.96 | 1,464,579 | +0.39(+1.73%) |
Feb 07, 2014 | 23.79 | 23.97 | 22.43 | 22.57 | 1,440,040 | -1.15(-4.85%) |
Feb 06, 2014 | 23.67 | 23.89 | 23.47 | 23.72 | 417,329 | +0.12(+0.49%) |
Feb 05, 2014 | 23.15 | 23.71 | 23.11 | 23.60 | 809,145 | +0.20(+0.88%) |
Feb 04, 2014 | 23.45 | 23.69 | 22.42 | 23.40 | 1,062,946 | -0.30(-1.26%) |
Feb 03, 2014 | 24.43 | 24.60 | 23.37 | 23.70 | 413,965 | -0.81(-3.31%) |
Jan 31, 2014 | 24.70 | 24.88 | 24.24 | 24.51 | 472,725 | -0.60(-2.40%) |
Jan 30, 2014 | 25.01 | 25.37 | 24.74 | 25.11 | 255,612 | +0.34(+1.37%) |
Jan 29, 2014 | 25.31 | 25.39 | 24.70 | 24.77 | 361,441 | -1.05(-4.08%) |
Jan 28, 2014 | 24.72 | 25.95 | 24.66 | 25.83 | 528,587 | +1.13(+4.59%) |
Jan 27, 2014 | 25.75 | 25.97 | 24.45 | 24.69 | 548,256 | -0.97(-3.76%) |
Jan 24, 2014 | 27.39 | 27.39 | 25.62 | 25.66 | 522,105 | -1.77(-6.44%) |
Jan 23, 2014 | 27.65 | 27.72 | 27.35 | 27.43 | 440,874 | -0.30(-1.09%) |
Jan 22, 2014 | 27.60 | 27.77 | 27.45 | 27.73 | 118,886 | +0.19(+0.67%) |
Jan 21, 2014 | 27.38 | 27.65 | 27.35 | 27.54 | 373,536 | +0.33(+1.21%) |
Jan 17, 2014 | 27.04 | 27.21 | 27.21 | 27.21 | 318,538 | +0.21(+0.77%) |
Jan 16, 2014 | 27.05 | 27.25 | 26.76 | 27.01 | 343,682 | +0.02(+0.07%) |
Jan 15, 2014 | 26.95 | 27.04 | 26.56 | 26.99 | 383,227 | +0.04(+0.14%) |
Jan 14, 2014 | 27.13 | 27.49 | 26.69 | 26.95 | 598,469 | -0.03(-0.11%) |
Jan 13, 2014 | 27.29 | 27.54 | 26.77 | 26.98 | 806,412 | -0.14(-0.53%) |
Jan 10, 2014 | 27.44 | 27.58 | 26.72 | 27.12 | 796,558 | +0.77(+2.90%) |
Jan 09, 2014 | 26.11 | 26.56 | 25.93 | 26.36 | 323,786 | +0.34(+1.31%) |
Jan 08, 2014 | 25.52 | 26.28 | 25.49 | 26.02 | 459,456 | +0.49(+1.91%) |
Jan 07, 2014 | 25.55 | 25.66 | 25.33 | 25.53 | 180,055 | +0.21(+0.84%) |
Jan 06, 2014 | 25.54 | 25.73 | 25.23 | 25.32 | 250,897 | -0.08(-0.32%) |
Jan 03, 2014 | 25.10 | 25.52 | 24.98 | 25.40 | 348,814 | +0.35(+1.39%) |
Jan 02, 2014 | 25.06 | 25.46 | 24.91 | 25.05 | 300,880 | -0.14(-0.57%) |
Dec 31, 2013 | 24.90 | 25.19 | 25.19 | 25.19 | 374,172 | +0.23(+0.91%) |
Dec 30, 2013 | 25.02 | 25.26 | 24.77 | 24.96 | 141,898 | -0.10(-0.40%) |
Dec 27, 2013 | 24.96 | 25.16 | 24.90 | 25.07 | 140,477 | +0.11(+0.43%) |
Dec 26, 2013 | 24.89 | 25.02 | 24.58 | 24.96 | 420,235 | +0.06(+0.25%) |
Dec 24, 2013 | 25.14 | 25.20 | 24.86 | 24.90 | 214,422 | +0.01(+0.03%) |
Dec 23, 2013 | 24.70 | 25.01 | 24.46 | 24.89 | 494,674 | +0.32(+1.29%) |
Dec 20, 2013 | 24.33 | 24.59 | 24.15 | 24.57 | 728,824 | +0.35(+1.44%) |
Dec 19, 2013 | 24.14 | 24.39 | 24.10 | 24.22 | 588,124 | -0.07(-0.29%) |
Dec 18, 2013 | 24.28 | 24.41 | 23.90 | 24.29 | 545,407 | +0.20(+0.85%) |
Dec 17, 2013 | 24.33 | 24.43 | 23.86 | 24.09 | 404,867 | -0.24(-0.98%) |
Dec 16, 2013 | 23.99 | 24.41 | 23.98 | 24.33 | 532,521 | +0.37(+1.57%) |
Dec 13, 2013 | 24.15 | 24.25 | 23.89 | 23.95 | 293,844 | -0.12(-0.48%) |
Dec 12, 2013 | 24.34 | 24.34 | 23.90 | 24.07 | 236,642 | -0.14(-0.56%) |
Dec 11, 2013 | 24.66 | 24.66 | 23.98 | 24.20 | 481,867 | -0.16(-0.65%) |
Dec 10, 2013 | 25.19 | 25.19 | 24.30 | 24.36 | 347,502 | -0.80(-3.18%) |
Dec 09, 2013 | 24.86 | 25.51 | 24.62 | 25.16 | 454,775 | +0.52(+2.10%) |
Dec 06, 2013 | 24.37 | 24.71 | 24.08 | 24.64 | 402,696 | +0.58(+2.39%) |
Dec 05, 2013 | 23.93 | 24.16 | 23.86 | 24.07 | 330,258 | +0.15(+0.63%) |
Dec 04, 2013 | 23.79 | 24.24 | 23.60 | 23.92 | 285,466 | +0.09(+0.39%) |
Dec 03, 2013 | 24.04 | 24.45 | 23.58 | 23.82 | 681,331 | -0.31(-1.27%) |
Dec 02, 2013 | 23.89 | 24.32 | 23.81 | 24.13 | 456,133 | +0.28(+1.17%) |
Nov 29, 2013 | 23.44 | 23.94 | 23.44 | 23.85 | 151,431 | +0.46(+1.97%) |
Nov 27, 2013 | 22.94 | 23.89 | 22.90 | 23.39 | 462,838 | +0.53(+2.32%) |
Nov 26, 2013 | 22.73 | 23.11 | 22.66 | 22.86 | 562,793 | +0.01(+0.05%) |
Nov 25, 2013 | 23.14 | 23.27 | 22.74 | 22.85 | 351,784 | -0.03(-0.14%) |
Nov 22, 2013 | 23.40 | 23.45 | 22.76 | 22.88 | 651,239 | -0.49(-2.10%) |
Nov 21, 2013 | 23.44 | 23.44 | 23.16 | 23.37 | 257,309 | +0.13(+0.55%) |
Nov 20, 2013 | 22.91 | 23.88 | 22.69 | 23.25 | 420,181 | +0.50(+2.21%) |
Nov 19, 2013 | 23.29 | 23.60 | 22.28 | 22.74 | 807,683 | -0.61(-2.61%) |
Nov 18, 2013 | 24.28 | 24.28 | 23.29 | 23.35 | 547,029 | -0.75(-3.13%) |
Nov 15, 2013 | 24.58 | 24.64 | 23.98 | 24.11 | 716,538 | -0.41(-1.69%) |
Nov 14, 2013 | 24.58 | 24.84 | 24.36 | 24.52 | 260,151 | +0.36(+1.47%) |
Nov 12, 2013 | 23.73 | 24.51 | 23.64 | 24.16 | 496,604 | +0.46(+1.92%) |
Nov 11, 2013 | 23.39 | 23.90 | 23.39 | 23.71 | 491,659 | +0.38(+1.62%) |
Nov 08, 2013 | 22.53 | 23.40 | 22.53 | 23.33 | 369,970 | +0.80(+3.55%) |
Nov 07, 2013 | 23.31 | 23.48 | 22.46 | 22.53 | 387,752 | -0.82(-3.51%) |
Nov 06, 2013 | 23.51 | 23.82 | 23.26 | 23.35 | 502,789 | -0.15(-0.66%) |
Nov 05, 2013 | 22.76 | 23.56 | 22.66 | 23.50 | 595,792 | +0.53(+2.32%) |
Nov 04, 2013 | 22.76 | 23.10 | 22.74 | 22.97 | 548,104 | +0.23(+1.03%) |
Nov 01, 2013 | 22.19 | 22.99 | 22.17 | 22.74 | 7,458,601 | -0.24(-1.04%) |
Oct 31, 2013 | 23.98 | 24.45 | 22.79 | 22.97 | 760,654 | -0.96(-4.01%) |
Oct 30, 2013 | 24.06 | 24.54 | 23.92 | 23.93 | 539,462 | -0.16(-0.65%) |
Oct 29, 2013 | 23.04 | 24.65 | 22.78 | 24.09 | 524,530 | +1.05(+4.55%) |
Oct 28, 2013 | 21.99 | 23.30 | 21.99 | 23.04 | 581,864 | +0.95(+4.31%) |
Oct 25, 2013 | 22.10 | 22.49 | 21.81 | 22.09 | 602,484 | +0.12(+0.52%) |
Oct 24, 2013 | 22.39 | 22.41 | 21.78 | 21.98 | 443,913 | -0.43(-1.90%) |
Oct 23, 2013 | 21.76 | 22.46 | 21.74 | 22.40 | 203,101 | +0.63(+2.87%) |
Oct 22, 2013 | 20.98 | 22.32 | 20.98 | 21.78 | 352,630 | +0.77(+3.65%) |
Oct 21, 2013 | 20.29 | 21.41 | 20.29 | 21.01 | 1,043,862 | +0.68(+3.32%) |
Oct 18, 2013 | 20.43 | 20.66 | 20.17 | 20.33 | 260,875 | +0.00(+0.02%) |
Oct 17, 2013 | 20.20 | 20.50 | 20.10 | 20.33 | 191,963 | +0.03(+0.15%) |
Oct 16, 2013 | 20.74 | 20.74 | 19.91 | 20.30 | 581,220 | -0.46(-2.24%) |
Oct 15, 2013 | 21.10 | 21.30 | 20.60 | 20.76 | 290,575 | -0.28(-1.33%) |
Oct 14, 2013 | 20.93 | 21.25 | 20.76 | 21.04 | 129,619 | +0.08(+0.40%) |
Oct 11, 2013 | 20.61 | 21.49 | 20.49 | 20.96 | 486,161 | +0.35(+1.71%) |
Oct 10, 2013 | 20.20 | 20.68 | 20.20 | 20.61 | 424,671 | +0.83(+4.21%) |
Oct 09, 2013 | 20.12 | 20.22 | 19.76 | 19.77 | 133,767 | -0.15(-0.73%) |
Oct 08, 2013 | 20.20 | 20.32 | 19.67 | 19.92 | 105,238 | -0.23(-1.16%) |
Oct 07, 2013 | 20.41 | 20.41 | 20.00 | 20.15 | 79,624 | -0.28(-1.35%) |
Oct 04, 2013 | 20.37 | 20.70 | 20.19 | 20.43 | 107,544 | -0.06(-0.28%) |
Oct 03, 2013 | 20.01 | 20.52 | 19.82 | 20.49 | 159,928 | +0.50(+2.50%) |
Oct 02, 2013 | 20.23 | 20.41 | 19.72 | 19.99 | 85,459 | -0.33(-1.64%) |
Oct 01, 2013 | 20.06 | 20.57 | 20.06 | 20.32 | 242,255 | +0.35(+1.75%) |
Sep 27, 2013 | 19.69 | 20.02 | 19.62 | 19.97 | 66,467 | +0.22(+1.13%) |
Sep 26, 2013 | 19.75 | 19.85 | 19.49 | 19.75 | 331,735 | -0.19(-0.96%) |
Sep 25, 2013 | 19.98 | 20.07 | 19.80 | 19.94 | 394,656 | -0.01(-0.06%) |
Sep 24, 2013 | 20.15 | 20.15 | 19.91 | 19.95 | 33,517 | -0.19(-0.93%) |
Sep 23, 2013 | 20.33 | 20.37 | 19.86 | 20.14 | 338,375 | -0.04(-0.19%) |
Sep 20, 2013 | 20.38 | 20.52 | 19.69 | 20.18 | 268,510 | -0.26(-1.30%) |
Sep 19, 2013 | 20.66 | 20.84 | 20.16 | 20.45 | 137,890 | -0.15(-0.75%) |
Sep 18, 2013 | 19.88 | 20.65 | 19.70 | 20.60 | 174,269 | +0.73(+3.69%) |
Sep 17, 2013 | 19.95 | 20.34 | 19.82 | 19.87 | 135,542 | -0.01(-0.04%) |
Sep 16, 2013 | 19.92 | 20.08 | 19.72 | 19.87 | 114,575 | +0.02(+0.12%) |
Sep 13, 2013 | 19.95 | 20.10 | 19.80 | 19.85 | 237,927 | -0.08(-0.42%) |
Sep 12, 2013 | 20.00 | 20.18 | 19.77 | 19.94 | 135,652 | +0.02(+0.10%) |
Sep 11, 2013 | 19.66 | 20.30 | 19.66 | 19.92 | 414,792 | +0.31(+1.59%) |
Sep 10, 2013 | 19.21 | 19.72 | 19.19 | 19.61 | 129,984 | +0.52(+2.71%) |
Sep 09, 2013 | 18.88 | 19.11 | 18.88 | 19.09 | 65,237 | +0.08(+0.42%) |
Sep 06, 2013 | 18.59 | 19.18 | 18.55 | 19.01 | 99,703 | +0.44(+2.36%) |
Sep 05, 2013 | 18.61 | 18.93 | 18.47 | 18.57 | 83,147 | -0.03(-0.19%) |
Sep 04, 2013 | 18.42 | 18.66 | 18.23 | 18.60 | 380,513 | +0.16(+0.87%) |
Sep 03, 2013 | 18.58 | 18.82 | 18.25 | 18.44 | 79,882 | +0.03(+0.15%) |
Aug 30, 2013 | 17.87 | 18.48 | 17.83 | 18.42 | 85,354 | +0.52(+2.92%) |
Aug 29, 2013 | 18.40 | 18.63 | 17.66 | 17.89 | 132,806 | -0.41(-2.26%) |
Aug 28, 2013 | 18.66 | 18.73 | 18.17 | 18.31 | 145,283 | -0.32(-1.71%) |
Aug 27, 2013 | 18.89 | 19.10 | 18.48 | 18.63 | 80,083 | -0.33(-1.74%) |
Aug 26, 2013 | 19.08 | 19.48 | 18.84 | 18.96 | 84,335 | -0.15(-0.76%) |
Aug 23, 2013 | 19.15 | 19.37 | 18.98 | 19.10 | 62,878 | +0.03(+0.16%) |
Aug 22, 2013 | 19.33 | 19.34 | 18.85 | 19.07 | 43,542 | -0.07(-0.34%) |
Aug 21, 2013 | 19.03 | 19.44 | 18.98 | 19.14 | 76,406 | +0.09(+0.46%) |
Aug 20, 2013 | 19.26 | 19.29 | 18.79 | 19.05 | 99,664 | -0.13(-0.68%) |
Aug 19, 2013 | 19.09 | 19.53 | 18.88 | 19.18 | 136,118 | +0.10(+0.50%) |
Aug 16, 2013 | 19.20 | 19.21 | 18.98 | 19.08 | 86,225 | -0.12(-0.64%) |
Aug 15, 2013 | 19.33 | 19.36 | 19.07 | 19.21 | 84,059 | -0.17(-0.85%) |
Aug 14, 2013 | 19.39 | 19.50 | 19.19 | 19.37 | 39,873 | +0.01(+0.06%) |
Aug 13, 2013 | 19.77 | 19.84 | 19.27 | 19.36 | 121,084 | -0.33(-1.70%) |
Aug 12, 2013 | 19.68 | 19.91 | 19.68 | 19.69 | 18,906 | -0.01(-0.04%) |
Aug 09, 2013 | 19.85 | 19.85 | 19.68 | 19.70 | 29,363 | -0.08(-0.43%) |
Aug 08, 2013 | 19.88 | 19.92 | 19.72 | 19.79 | 38,898 | -0.16(-0.81%) |
Aug 07, 2013 | 19.89 | 19.97 | 19.82 | 19.95 | 69,896 | -0.01(-0.04%) |
Aug 06, 2013 | 19.98 | 20.06 | 19.89 | 19.95 | 137,205 | +0.00(+0.00%) |
Aug 05, 2013 | 20.18 | 20.22 | 19.85 | 19.95 | 78,892 | -0.25(-1.25%) |
Aug 02, 2013 | 20.25 | 20.35 | 19.99 | 20.21 | 148,796 | -0.13(-0.64%) |
Aug 01, 2013 | 20.36 | 20.39 | 20.07 | 20.34 | 70,355 | +0.00(+0.00%) |
Jul 31, 2013 | 20.59 | 20.66 | 20.22 | 20.34 | 62,276 | -0.23(-1.14%) |
Jul 30, 2013 | 20.48 | 20.61 | 20.46 | 20.57 | 53,236 | +0.08(+0.39%) |
Jul 29, 2013 | 20.54 | 20.54 | 20.25 | 20.49 | 58,993 | -0.05(-0.22%) |
Jul 26, 2013 | 20.49 | 20.80 | 20.37 | 20.54 | 74,209 | -0.02(-0.09%) |
Jul 25, 2013 | 19.87 | 21.32 | 19.73 | 20.56 | 203,737 | +0.70(+3.54%) |
Jul 24, 2013 | 20.18 | 20.33 | 19.75 | 19.85 | 135,076 | -0.28(-1.39%) |
Jul 23, 2013 | 20.54 | 20.58 | 20.10 | 20.13 | 125,858 | -0.43(-2.11%) |
Jul 22, 2013 | 20.44 | 20.78 | 20.26 | 20.57 | 132,123 | +0.13(+0.62%) |
Jul 19, 2013 | 20.46 | 20.55 | 20.32 | 20.44 | 213,535 | -0.02(-0.11%) |
Jul 18, 2013 | 20.27 | 20.63 | 20.09 | 20.46 | 109,564 | +0.30(+1.48%) |
Jul 17, 2013 | 19.94 | 20.23 | 19.75 | 20.17 | 54,034 | +0.30(+1.53%) |
Jul 16, 2013 | 20.08 | 20.23 | 19.77 | 19.86 | 95,992 | -0.29(-1.43%) |
Jul 15, 2013 | 19.92 | 20.53 | 19.82 | 20.15 | 153,057 | +0.23(+1.17%) |
Jul 12, 2013 | 20.23 | 20.66 | 19.89 | 19.92 | 183,752 | -0.35(-1.72%) |
Jul 11, 2013 | 20.31 | 20.40 | 20.11 | 20.27 | 234,125 | +0.07(+0.34%) |
Jul 10, 2013 | 19.81 | 20.24 | 19.74 | 20.20 | 213,014 | +0.33(+1.68%) |
Jul 09, 2013 | 19.58 | 19.89 | 19.47 | 19.86 | 176,153 | +0.38(+1.95%) |
Jul 08, 2013 | 19.47 | 19.69 | 19.30 | 19.48 | 205,092 | +0.07(+0.38%) |
Jul 05, 2013 | 19.59 | 19.64 | 18.96 | 19.41 | 219,836 | -0.03(-0.16%) |
Jul 03, 2013 | 19.25 | 19.50 | 19.18 | 19.44 | 116,785 | +0.10(+0.50%) |
Jul 02, 2013 | 19.32 | 19.61 | 19.18 | 19.34 | 140,267 | +0.02(+0.08%) |