Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.91 | 20.11 | 19.84 | 19.99 | 1,092,851 | +0.08(+0.41%) |
Jun 27, 2014 | 19.77 | 19.93 | 19.71 | 19.91 | 2,596,701 | -0.01(-0.04%) |
Jun 26, 2014 | 19.98 | 20.03 | 19.74 | 19.92 | 658,702 | -0.10(-0.52%) |
Jun 25, 2014 | 19.78 | 20.03 | 19.71 | 20.02 | 1,055,107 | +0.33(+1.70%) |
Jun 24, 2014 | 20.36 | 20.36 | 19.69 | 19.69 | 1,534,254 | -0.71(-3.46%) |
Jun 23, 2014 | 20.62 | 20.65 | 20.38 | 20.39 | 489,509 | -0.19(-0.94%) |
Jun 20, 2014 | 20.83 | 20.85 | 20.50 | 20.59 | 1,145,085 | -0.17(-0.82%) |
Jun 19, 2014 | 20.78 | 20.83 | 20.72 | 20.76 | 478,581 | -0.01(-0.07%) |
Jun 18, 2014 | 20.72 | 20.82 | 20.41 | 20.77 | 625,231 | +0.04(+0.18%) |
Jun 17, 2014 | 20.65 | 20.94 | 20.59 | 20.73 | 995,269 | +0.04(+0.22%) |
Jun 16, 2014 | 20.62 | 20.81 | 20.53 | 20.69 | 757,037 | +0.01(+0.04%) |
Jun 13, 2014 | 20.53 | 20.71 | 20.42 | 20.68 | 698,747 | +0.17(+0.83%) |
Jun 12, 2014 | 20.62 | 20.81 | 20.47 | 20.51 | 1,124,702 | -0.16(-0.79%) |
Jun 11, 2014 | 20.68 | 20.80 | 20.51 | 20.68 | 799,727 | -0.12(-0.57%) |
Jun 10, 2014 | 20.65 | 20.88 | 20.56 | 20.79 | 778,471 | +0.19(+0.94%) |
Jun 06, 2014 | 20.39 | 20.62 | 20.28 | 20.60 | 1,846,473 | +0.32(+1.57%) |
Jun 05, 2014 | 20.24 | 20.45 | 20.04 | 20.28 | 802,991 | +0.03(+0.15%) |
Jun 04, 2014 | 20.21 | 20.35 | 20.13 | 20.25 | 1,142,240 | +0.03(+0.15%) |
Jun 03, 2014 | 20.04 | 20.30 | 20.03 | 20.22 | 1,719,347 | +0.15(+0.74%) |
Jun 02, 2014 | 20.22 | 20.36 | 20.04 | 20.07 | 886,879 | -0.16(-0.81%) |
May 30, 2014 | 20.18 | 20.37 | 20.13 | 20.24 | 1,207,093 | +0.16(+0.78%) |
May 29, 2014 | 20.06 | 20.11 | 19.91 | 20.08 | 939,271 | +0.13(+0.63%) |
May 28, 2014 | 20.01 | 20.19 | 19.95 | 19.95 | 1,072,946 | -0.11(-0.56%) |
May 27, 2014 | 19.92 | 20.13 | 19.90 | 20.07 | 1,447,325 | +0.29(+1.46%) |
May 23, 2014 | 19.74 | 19.78 | 19.78 | 19.78 | 2,404,500 | -0.09(-0.43%) |
May 22, 2014 | 19.73 | 19.91 | 19.62 | 19.86 | 1,264,492 | +0.14(+0.70%) |
May 21, 2014 | 20.04 | 20.14 | 19.68 | 19.72 | 1,137,655 | -0.19(-0.93%) |
May 20, 2014 | 20.15 | 20.20 | 19.68 | 19.91 | 1,490,465 | -0.28(-1.40%) |
May 19, 2014 | 20.14 | 20.55 | 20.10 | 20.19 | 1,050,549 | +0.03(+0.15%) |
May 16, 2014 | 20.27 | 20.35 | 20.00 | 20.16 | 1,636,919 | -0.13(-0.62%) |
May 15, 2014 | 20.39 | 20.49 | 20.17 | 20.29 | 850,284 | -0.14(-0.69%) |
May 14, 2014 | 20.78 | 20.80 | 20.39 | 20.43 | 727,507 | -0.43(-2.06%) |
May 13, 2014 | 20.97 | 21.06 | 20.79 | 20.86 | 762,716 | -0.15(-0.71%) |
May 12, 2014 | 20.92 | 21.31 | 20.91 | 21.01 | 897,497 | +0.22(+1.04%) |
May 09, 2014 | 20.53 | 20.84 | 20.52 | 20.79 | 459,437 | +0.17(+0.83%) |
May 08, 2014 | 20.84 | 21.22 | 20.60 | 20.62 | 1,015,220 | -0.17(-0.82%) |
May 07, 2014 | 20.37 | 20.80 | 20.05 | 20.79 | 1,072,398 | +0.51(+2.53%) |
May 06, 2014 | 20.53 | 20.56 | 20.22 | 20.28 | 686,213 | -0.27(-1.33%) |
May 05, 2014 | 20.34 | 20.58 | 20.18 | 20.55 | 700,562 | +0.08(+0.40%) |
May 02, 2014 | 20.39 | 20.82 | 20.36 | 20.47 | 750,362 | +0.13(+0.65%) |
May 01, 2014 | 20.69 | 20.70 | 20.27 | 20.34 | 1,009,000 | -0.38(-1.81%) |
Apr 30, 2014 | 20.43 | 20.77 | 20.38 | 20.72 | 679,575 | +0.27(+1.33%) |
Apr 29, 2014 | 20.45 | 20.75 | 20.41 | 20.44 | 1,118,008 | +0.11(+0.54%) |
Apr 28, 2014 | 20.50 | 20.89 | 20.33 | 20.33 | 1,824,010 | -0.13(-0.61%) |
Apr 25, 2014 | 20.82 | 20.95 | 19.95 | 20.46 | 2,171,954 | -0.74(-3.51%) |
Apr 24, 2014 | 21.19 | 21.40 | 21.07 | 21.20 | 1,287,950 | +0.07(+0.35%) |
Apr 23, 2014 | 21.22 | 21.28 | 21.13 | 21.13 | 804,283 | -0.03(-0.14%) |
Apr 22, 2014 | 20.92 | 21.23 | 20.87 | 21.16 | 682,165 | +0.24(+1.16%) |
Apr 21, 2014 | 21.03 | 21.03 | 20.80 | 20.92 | 752,481 | -0.13(-0.63%) |
Apr 17, 2014 | 21.00 | 21.05 | 21.05 | 21.05 | 638,182 | +0.04(+0.21%) |
Apr 16, 2014 | 20.78 | 21.03 | 20.74 | 21.00 | 793,712 | +0.38(+1.82%) |
Apr 15, 2014 | 20.14 | 20.64 | 19.99 | 20.63 | 1,346,024 | +0.48(+2.38%) |
Apr 14, 2014 | 20.23 | 20.27 | 19.96 | 20.15 | 1,123,857 | +0.12(+0.59%) |
Apr 11, 2014 | 20.17 | 20.39 | 19.98 | 20.03 | 929,959 | -0.27(-1.31%) |
Apr 10, 2014 | 20.72 | 20.74 | 20.23 | 20.30 | 1,076,654 | -0.41(-1.99%) |
Apr 09, 2014 | 20.67 | 20.78 | 20.53 | 20.71 | 757,421 | +0.14(+0.68%) |
Apr 08, 2014 | 20.45 | 20.61 | 20.15 | 20.57 | 898,643 | +0.13(+0.65%) |
Apr 07, 2014 | 20.55 | 20.76 | 20.36 | 20.44 | 1,573,810 | -0.67(-3.18%) |
Apr 04, 2014 | 21.22 | 21.59 | 20.96 | 21.11 | 1,863,073 | -0.05(-0.24%) |
Apr 03, 2014 | 20.94 | 21.19 | 20.89 | 21.16 | 1,075,035 | +0.28(+1.34%) |
Apr 02, 2014 | 20.56 | 20.89 | 20.50 | 20.88 | 897,193 | +0.33(+1.61%) |
Apr 01, 2014 | 20.36 | 20.63 | 20.30 | 20.55 | 1,183,629 | +0.19(+0.94%) |
Mar 31, 2014 | 19.89 | 20.37 | 19.82 | 20.36 | 837,461 | +0.60(+3.02%) |
Mar 28, 2014 | 19.77 | 20.05 | 19.72 | 19.76 | 779,005 | -0.04(-0.22%) |
Mar 27, 2014 | 20.01 | 20.04 | 19.68 | 19.80 | 792,310 | -0.19(-0.96%) |
Mar 26, 2014 | 20.42 | 20.42 | 19.99 | 19.99 | 979,469 | -0.29(-1.45%) |
Mar 25, 2014 | 20.13 | 20.29 | 20.04 | 20.29 | 624,215 | +0.25(+1.25%) |
Mar 24, 2014 | 20.16 | 20.33 | 20.01 | 20.04 | 789,244 | -0.07(-0.33%) |
Mar 21, 2014 | 20.25 | 20.49 | 20.08 | 20.10 | 1,398,456 | -0.01(-0.04%) |
Mar 20, 2014 | 20.05 | 20.16 | 19.95 | 20.11 | 422,039 | +0.04(+0.18%) |
Mar 19, 2014 | 20.28 | 20.33 | 19.98 | 20.08 | 569,281 | -0.21(-1.02%) |
Mar 18, 2014 | 20.06 | 20.38 | 20.06 | 20.28 | 774,699 | +0.27(+1.36%) |
Mar 17, 2014 | 20.03 | 20.11 | 19.84 | 20.01 | 901,868 | +0.02(+0.11%) |
Mar 14, 2014 | 20.05 | 20.31 | 19.96 | 19.99 | 674,140 | -0.17(-0.84%) |
Mar 13, 2014 | 20.02 | 20.73 | 20.01 | 20.16 | 2,772,194 | +0.25(+1.26%) |
Mar 12, 2014 | 20.04 | 20.06 | 19.81 | 19.91 | 1,091,971 | -0.34(-1.67%) |
Mar 11, 2014 | 20.44 | 20.45 | 20.15 | 20.24 | 1,506,658 | -0.19(-0.94%) |
Mar 10, 2014 | 20.44 | 20.59 | 20.33 | 20.44 | 881,905 | -0.06(-0.29%) |
Mar 07, 2014 | 20.24 | 20.52 | 20.17 | 20.50 | 1,525,583 | +0.35(+1.72%) |
Mar 06, 2014 | 19.79 | 20.43 | 19.79 | 20.15 | 958,102 | +0.38(+1.94%) |
Mar 05, 2014 | 19.77 | 19.88 | 19.62 | 19.77 | 731,767 | -0.04(-0.22%) |
Mar 04, 2014 | 19.55 | 19.88 | 19.46 | 19.81 | 1,901,954 | +0.48(+2.48%) |
Mar 03, 2014 | 19.22 | 19.46 | 19.17 | 19.33 | 1,324,426 | +0.02(+0.11%) |
Feb 28, 2014 | 19.28 | 19.60 | 19.28 | 19.31 | 1,155,561 | +0.02(+0.11%) |
Feb 27, 2014 | 19.09 | 19.29 | 19.07 | 19.29 | 929,891 | +0.18(+0.96%) |
Feb 26, 2014 | 19.22 | 19.41 | 19.04 | 19.10 | 1,196,662 | -0.07(-0.35%) |
Feb 25, 2014 | 19.21 | 19.50 | 19.07 | 19.17 | 1,183,557 | +0.00(+0.00%) |
Feb 24, 2014 | 19.15 | 19.42 | 19.15 | 19.17 | 738,914 | +0.01(+0.08%) |
Feb 21, 2014 | 19.68 | 19.73 | 19.15 | 19.15 | 931,341 | -0.43(-2.18%) |
Feb 20, 2014 | 19.00 | 19.60 | 19.00 | 19.58 | 1,485,727 | +0.58(+3.07%) |
Feb 19, 2014 | 19.13 | 19.25 | 18.98 | 19.00 | 1,359,352 | -0.14(-0.73%) |
Feb 18, 2014 | 19.14 | 19.18 | 18.95 | 19.14 | 1,183,478 | +0.05(+0.27%) |
Feb 14, 2014 | 18.86 | 19.09 | 19.09 | 19.09 | 1,573,956 | +0.25(+1.33%) |
Feb 13, 2014 | 19.05 | 19.26 | 18.70 | 18.84 | 2,928,269 | -0.40(-2.07%) |
Feb 12, 2014 | 19.12 | 19.25 | 19.05 | 19.23 | 982,857 | +0.11(+0.58%) |
Feb 11, 2014 | 18.86 | 19.20 | 18.79 | 19.12 | 1,031,925 | +0.33(+1.77%) |
Feb 10, 2014 | 18.90 | 18.93 | 18.77 | 18.79 | 2,034,644 | -0.06(-0.31%) |
Feb 07, 2014 | 18.70 | 18.86 | 18.59 | 18.85 | 1,366,392 | +0.19(+1.03%) |
Feb 06, 2014 | 18.49 | 18.73 | 18.43 | 18.66 | 1,736,673 | +0.16(+0.88%) |
Feb 05, 2014 | 18.29 | 18.53 | 18.07 | 18.50 | 1,934,421 | +0.12(+0.68%) |
Feb 04, 2014 | 18.37 | 18.51 | 18.23 | 18.37 | 1,838,752 | +0.07(+0.36%) |
Feb 03, 2014 | 18.86 | 18.94 | 18.28 | 18.31 | 2,662,045 | -0.50(-2.65%) |
Jan 31, 2014 | 18.65 | 19.05 | 18.61 | 18.80 | 2,076,785 | -0.03(-0.16%) |
Jan 30, 2014 | 18.94 | 18.94 | 18.48 | 18.83 | 2,701,027 | -0.01(-0.04%) |
Jan 29, 2014 | 18.89 | 18.96 | 18.64 | 18.84 | 2,860,450 | +0.00(+0.00%) |
Jan 28, 2014 | 18.56 | 19.31 | 18.45 | 18.84 | 5,127,782 | -0.83(-4.24%) |
Jan 27, 2014 | 19.73 | 19.92 | 19.50 | 19.68 | 2,884,582 | +0.05(+0.26%) |
Jan 24, 2014 | 20.38 | 20.44 | 19.62 | 19.62 | 2,968,162 | -0.83(-4.04%) |
Jan 23, 2014 | 20.55 | 20.68 | 20.27 | 20.45 | 1,903,354 | -0.27(-1.31%) |
Jan 22, 2014 | 20.77 | 20.84 | 20.50 | 20.72 | 1,154,233 | +0.01(+0.04%) |
Jan 21, 2014 | 21.11 | 21.19 | 20.59 | 20.71 | 1,522,890 | -0.26(-1.22%) |
Jan 17, 2014 | 20.99 | 20.97 | 20.97 | 20.97 | 1,370,211 | +0.04(+0.17%) |
Jan 16, 2014 | 20.88 | 21.07 | 20.74 | 20.93 | 1,240,654 | -0.04(-0.21%) |
Jan 15, 2014 | 20.94 | 21.01 | 20.76 | 20.98 | 986,427 | +0.04(+0.17%) |
Jan 14, 2014 | 20.68 | 20.98 | 20.68 | 20.94 | 1,033,746 | +0.29(+1.42%) |
Jan 13, 2014 | 20.79 | 20.96 | 20.55 | 20.65 | 1,134,040 | -0.15(-0.70%) |
Jan 10, 2014 | 20.77 | 20.93 | 20.68 | 20.79 | 1,400,942 | +0.12(+0.57%) |
Jan 09, 2014 | 20.62 | 20.69 | 20.52 | 20.68 | 842,183 | +0.15(+0.75%) |
Jan 08, 2014 | 20.38 | 20.60 | 20.27 | 20.52 | 1,791,663 | +0.10(+0.50%) |
Jan 07, 2014 | 20.84 | 20.87 | 20.28 | 20.42 | 2,984,238 | -0.41(-1.97%) |
Jan 06, 2014 | 20.95 | 21.04 | 20.67 | 20.83 | 1,698,140 | -0.09(-0.42%) |
Jan 03, 2014 | 20.92 | 21.03 | 20.84 | 20.92 | 1,362,384 | +0.07(+0.35%) |
Jan 02, 2014 | 21.02 | 21.09 | 20.70 | 20.85 | 1,550,664 | -0.26(-1.21%) |
Dec 31, 2013 | 21.18 | 21.10 | 21.10 | 21.10 | 1,013,371 | -0.10(-0.48%) |
Dec 30, 2013 | 21.21 | 21.34 | 21.09 | 21.20 | 1,166,421 | -0.03(-0.14%) |
Dec 27, 2013 | 21.17 | 21.28 | 20.97 | 21.23 | 807,353 | +0.15(+0.73%) |
Dec 26, 2013 | 20.97 | 21.15 | 20.96 | 21.08 | 743,243 | +0.13(+0.63%) |
Dec 24, 2013 | 20.70 | 21.01 | 20.58 | 20.95 | 695,537 | +0.18(+0.85%) |
Dec 23, 2013 | 20.73 | 20.99 | 20.62 | 20.77 | 1,541,004 | +0.10(+0.50%) |
Dec 20, 2013 | 21.19 | 21.33 | 20.44 | 20.67 | 3,899,857 | -0.56(-2.65%) |
Dec 19, 2013 | 21.18 | 21.59 | 21.15 | 21.23 | 2,538,651 | +0.06(+0.28%) |
Dec 18, 2013 | 21.01 | 21.54 | 20.82 | 21.17 | 3,709,543 | +0.21(+1.01%) |
Dec 17, 2013 | 20.42 | 21.01 | 20.41 | 20.96 | 3,429,872 | +0.56(+2.76%) |
Dec 16, 2013 | 19.97 | 20.44 | 19.97 | 20.40 | 1,749,971 | +0.42(+2.09%) |
Dec 13, 2013 | 19.84 | 20.00 | 19.81 | 19.98 | 888,327 | +0.15(+0.74%) |
Dec 12, 2013 | 20.02 | 20.06 | 19.69 | 19.84 | 1,282,165 | -0.20(-0.99%) |
Dec 11, 2013 | 20.17 | 20.22 | 20.03 | 20.03 | 3,568,434 | -0.10(-0.51%) |
Dec 10, 2013 | 19.85 | 20.17 | 19.83 | 20.14 | 1,864,205 | +0.27(+1.36%) |
Dec 09, 2013 | 19.90 | 19.92 | 19.68 | 19.87 | 1,713,214 | -0.07(-0.33%) |
Dec 06, 2013 | 19.88 | 20.08 | 19.74 | 19.93 | 1,384,441 | +0.20(+1.04%) |
Dec 05, 2013 | 19.21 | 19.76 | 19.19 | 19.73 | 2,715,194 | +0.45(+2.35%) |
Dec 04, 2013 | 19.38 | 19.43 | 19.02 | 19.27 | 1,605,776 | -0.13(-0.68%) |
Dec 03, 2013 | 19.50 | 19.78 | 19.26 | 19.40 | 3,646,433 | -0.17(-0.86%) |
Dec 02, 2013 | 19.37 | 20.08 | 18.97 | 19.57 | 6,106,796 | +1.41(+7.77%) |
Nov 29, 2013 | 18.14 | 18.27 | 18.07 | 18.16 | 660,310 | +0.06(+0.32%) |
Nov 27, 2013 | 18.12 | 18.20 | 17.97 | 18.10 | 1,003,038 | -0.05(-0.28%) |
Nov 26, 2013 | 18.33 | 18.43 | 18.13 | 18.15 | 1,324,860 | -0.20(-1.08%) |
Nov 25, 2013 | 18.21 | 18.40 | 18.20 | 18.35 | 1,943,049 | +0.12(+0.64%) |
Nov 22, 2013 | 18.16 | 18.27 | 18.08 | 18.23 | 1,472,400 | +0.11(+0.61%) |
Nov 21, 2013 | 17.85 | 18.12 | 17.83 | 18.12 | 1,392,285 | +0.29(+1.64%) |
Nov 20, 2013 | 18.10 | 18.11 | 17.76 | 17.83 | 1,366,978 | -0.26(-1.42%) |
Nov 19, 2013 | 18.03 | 18.20 | 17.99 | 18.09 | 1,707,068 | +0.05(+0.28%) |
Nov 18, 2013 | 17.95 | 18.14 | 17.92 | 18.04 | 2,272,651 | +0.07(+0.41%) |
Nov 15, 2013 | 17.86 | 18.03 | 17.85 | 17.96 | 1,536,519 | +0.09(+0.49%) |
Nov 14, 2013 | 17.74 | 17.88 | 17.65 | 17.88 | 1,128,835 | +0.15(+0.87%) |
Nov 13, 2013 | 17.48 | 17.73 | 17.48 | 17.72 | 1,137,885 | +0.15(+0.87%) |
Nov 12, 2013 | 17.37 | 17.61 | 17.35 | 17.57 | 2,080,256 | +0.19(+1.09%) |
Nov 11, 2013 | 17.28 | 17.44 | 17.19 | 17.38 | 1,234,414 | +0.10(+0.59%) |
Nov 08, 2013 | 16.98 | 17.32 | 16.98 | 17.28 | 1,358,154 | +0.31(+1.85%) |
Nov 07, 2013 | 17.17 | 17.28 | 16.95 | 16.96 | 1,868,267 | -0.08(-0.47%) |
Nov 06, 2013 | 17.00 | 17.17 | 16.91 | 17.04 | 1,898,043 | +0.15(+0.90%) |
Nov 05, 2013 | 16.68 | 16.94 | 16.56 | 16.89 | 2,446,558 | +0.17(+1.04%) |
Nov 04, 2013 | 16.34 | 16.73 | 16.30 | 16.72 | 2,048,094 | +0.36(+2.17%) |
Nov 01, 2013 | 16.32 | 16.39 | 16.14 | 16.36 | 1,995,202 | +0.04(+0.22%) |
Oct 31, 2013 | 16.35 | 16.57 | 16.28 | 16.32 | 2,326,520 | -0.12(-0.75%) |
Oct 30, 2013 | 16.88 | 16.93 | 16.41 | 16.45 | 2,447,676 | -0.41(-2.41%) |
Oct 29, 2013 | 16.14 | 17.01 | 15.87 | 16.85 | 5,591,527 | +0.73(+4.50%) |
Oct 28, 2013 | 16.06 | 16.42 | 16.03 | 16.13 | 2,419,487 | +0.14(+0.86%) |
Oct 25, 2013 | 16.14 | 16.19 | 15.80 | 15.99 | 2,530,880 | -0.07(-0.41%) |
Oct 24, 2013 | 16.30 | 16.40 | 16.01 | 16.06 | 2,815,780 | -0.25(-1.51%) |
Oct 23, 2013 | 16.41 | 16.43 | 16.28 | 16.30 | 2,334,607 | -0.16(-0.97%) |
Oct 22, 2013 | 16.53 | 16.59 | 16.45 | 16.46 | 2,236,492 | +0.00(+0.00%) |
Oct 21, 2013 | 16.54 | 16.61 | 16.43 | 16.46 | 1,033,036 | -0.08(-0.48%) |
Oct 18, 2013 | 16.61 | 16.61 | 16.46 | 16.54 | 1,510,202 | +0.00(+0.00%) |
Oct 17, 2013 | 16.46 | 16.59 | 16.39 | 16.54 | 1,253,334 | +0.02(+0.13%) |
Oct 16, 2013 | 16.61 | 16.65 | 16.48 | 16.52 | 1,252,745 | -0.04(-0.26%) |
Oct 15, 2013 | 16.56 | 16.63 | 16.49 | 16.56 | 721,953 | +0.01(+0.04%) |
Oct 14, 2013 | 16.38 | 16.57 | 16.35 | 16.56 | 853,312 | +0.14(+0.84%) |
Oct 11, 2013 | 16.31 | 16.45 | 16.27 | 16.42 | 1,204,939 | +0.08(+0.49%) |
Oct 10, 2013 | 16.31 | 16.35 | 16.21 | 16.34 | 780,594 | +0.22(+1.40%) |
Oct 09, 2013 | 16.02 | 16.13 | 15.92 | 16.11 | 1,099,512 | +0.10(+0.63%) |
Oct 08, 2013 | 16.15 | 16.16 | 15.95 | 16.01 | 1,231,563 | -0.19(-1.16%) |
Oct 07, 2013 | 16.50 | 16.53 | 16.18 | 16.20 | 1,825,473 | -0.54(-3.21%) |
Oct 04, 2013 | 16.49 | 16.90 | 16.48 | 16.74 | 1,072,716 | +0.22(+1.32%) |
Oct 03, 2013 | 16.65 | 16.68 | 16.33 | 16.52 | 1,341,050 | -0.17(-1.04%) |
Oct 02, 2013 | 16.77 | 16.82 | 16.57 | 16.69 | 997,974 | -0.14(-0.86%) |
Oct 01, 2013 | 16.70 | 16.88 | 16.68 | 16.84 | 1,300,912 | +0.11(+0.65%) |
Sep 30, 2013 | 16.51 | 16.75 | 16.50 | 16.73 | 889,010 | +0.05(+0.30%) |
Sep 27, 2013 | 16.77 | 16.79 | 16.60 | 16.68 | 961,082 | -0.21(-1.25%) |
Sep 26, 2013 | 17.10 | 17.27 | 16.78 | 16.89 | 1,253,351 | -0.14(-0.81%) |
Sep 25, 2013 | 16.89 | 17.15 | 16.82 | 17.03 | 1,535,643 | +0.20(+1.21%) |
Sep 24, 2013 | 16.77 | 16.86 | 16.69 | 16.82 | 1,111,370 | +0.05(+0.30%) |
Sep 23, 2013 | 16.93 | 16.98 | 16.74 | 16.77 | 1,346,217 | -0.19(-1.11%) |
Sep 20, 2013 | 16.90 | 17.05 | 16.81 | 16.96 | 2,055,680 | +0.13(+0.78%) |
Sep 19, 2013 | 16.72 | 16.83 | 16.66 | 16.83 | 848,049 | +0.11(+0.65%) |
Sep 18, 2013 | 16.65 | 16.85 | 16.51 | 16.72 | 1,615,475 | +0.01(+0.09%) |
Sep 17, 2013 | 16.69 | 16.81 | 16.66 | 16.71 | 1,513,041 | +0.05(+0.30%) |
Sep 16, 2013 | 16.85 | 16.83 | 16.61 | 16.66 | 1,423,724 | +0.01(+0.04%) |
Sep 13, 2013 | 16.96 | 16.99 | 16.59 | 16.65 | 1,731,509 | -0.25(-1.46%) |
Sep 12, 2013 | 16.73 | 16.94 | 16.66 | 16.90 | 1,541,503 | +0.14(+0.87%) |
Sep 11, 2013 | 16.79 | 16.80 | 16.54 | 16.75 | 1,489,062 | +0.00(+0.00%) |
Sep 10, 2013 | 16.75 | 16.85 | 16.64 | 16.75 | 1,125,113 | +0.14(+0.83%) |
Sep 09, 2013 | 16.44 | 16.62 | 16.44 | 16.61 | 2,357,622 | +0.15(+0.93%) |
Sep 06, 2013 | 16.78 | 16.78 | 16.45 | 16.46 | 1,688,019 | -0.26(-1.56%) |
Sep 05, 2013 | 16.73 | 16.82 | 16.69 | 16.72 | 1,084,363 | -0.04(-0.22%) |
Sep 04, 2013 | 16.64 | 16.80 | 16.55 | 16.76 | 2,377,397 | +0.09(+0.52%) |
Sep 03, 2013 | 16.95 | 17.03 | 16.57 | 16.67 | 2,219,143 | -0.08(-0.48%) |
Aug 30, 2013 | 16.72 | 16.96 | 16.64 | 16.75 | 1,677,500 | +0.02(+0.13%) |
Aug 29, 2013 | 16.54 | 16.78 | 16.49 | 16.73 | 1,046,460 | +0.17(+1.05%) |
Aug 28, 2013 | 16.39 | 16.57 | 16.35 | 16.56 | 1,405,860 | +0.17(+1.02%) |
Aug 27, 2013 | 16.36 | 16.51 | 16.32 | 16.39 | 1,737,653 | -0.12(-0.75%) |
Aug 26, 2013 | 16.59 | 16.66 | 16.46 | 16.51 | 745,398 | -0.05(-0.31%) |
Aug 23, 2013 | 16.59 | 16.61 | 16.41 | 16.56 | 1,092,082 | +0.03(+0.18%) |
Aug 22, 2013 | 16.48 | 16.61 | 16.45 | 16.53 | 857,399 | +0.06(+0.35%) |
Aug 21, 2013 | 16.68 | 16.78 | 16.46 | 16.48 | 852,545 | -0.33(-1.94%) |
Aug 20, 2013 | 16.82 | 16.93 | 16.70 | 16.80 | 679,040 | +0.02(+0.13%) |
Aug 19, 2013 | 16.86 | 16.94 | 16.77 | 16.78 | 931,734 | -0.10(-0.60%) |
Aug 16, 2013 | 16.92 | 17.06 | 16.88 | 16.88 | 711,985 | -0.11(-0.64%) |
Aug 15, 2013 | 17.22 | 17.22 | 16.97 | 16.99 | 797,744 | -0.38(-2.17%) |
Aug 14, 2013 | 17.59 | 17.64 | 17.32 | 17.37 | 1,084,968 | -0.18(-1.03%) |
Aug 13, 2013 | 17.66 | 17.66 | 17.43 | 17.55 | 1,528,915 | +0.08(+0.46%) |
Aug 12, 2013 | 17.31 | 17.54 | 17.27 | 17.47 | 895,374 | +0.07(+0.37%) |
Aug 09, 2013 | 17.47 | 17.60 | 17.36 | 17.40 | 1,190,657 | -0.07(-0.41%) |
Aug 08, 2013 | 17.48 | 17.70 | 17.45 | 17.48 | 1,526,801 | +0.11(+0.63%) |
Aug 07, 2013 | 17.59 | 17.70 | 17.37 | 17.37 | 978,248 | -0.25(-1.40%) |
Aug 06, 2013 | 17.77 | 17.86 | 17.44 | 17.61 | 797,238 | -0.19(-1.09%) |
Aug 05, 2013 | 18.00 | 18.00 | 17.78 | 17.81 | 1,282,266 | -0.20(-1.12%) |
Aug 02, 2013 | 17.95 | 18.10 | 17.83 | 18.01 | 1,057,721 | +0.04(+0.24%) |
Aug 01, 2013 | 17.79 | 18.00 | 17.69 | 17.97 | 1,586,388 | +0.42(+2.38%) |
Jul 31, 2013 | 17.41 | 17.65 | 17.41 | 17.55 | 1,115,749 | +0.22(+1.29%) |
Jul 30, 2013 | 17.24 | 17.42 | 17.12 | 17.33 | 909,450 | +0.12(+0.67%) |
Jul 29, 2013 | 16.92 | 17.27 | 16.87 | 17.21 | 1,513,444 | +0.29(+1.70%) |
Jul 26, 2013 | 17.23 | 17.45 | 16.74 | 16.92 | 2,065,055 | -0.42(-2.41%) |
Jul 25, 2013 | 17.12 | 17.35 | 17.10 | 17.34 | 1,088,656 | +0.12(+0.67%) |
Jul 24, 2013 | 17.56 | 17.59 | 17.20 | 17.23 | 861,541 | -0.27(-1.56%) |
Jul 23, 2013 | 17.68 | 17.74 | 17.46 | 17.50 | 1,245,029 | -0.14(-0.78%) |
Jul 22, 2013 | 17.67 | 17.72 | 17.51 | 17.64 | 1,042,932 | -0.01(-0.08%) |
Jul 19, 2013 | 17.68 | 17.74 | 17.59 | 17.65 | 876,221 | -0.01(-0.08%) |
Jul 18, 2013 | 17.50 | 17.79 | 17.50 | 17.67 | 1,183,630 | +0.28(+1.61%) |
Jul 17, 2013 | 17.40 | 17.45 | 17.30 | 17.38 | 1,360,653 | +0.14(+0.79%) |
Jul 16, 2013 | 17.50 | 17.51 | 17.23 | 17.25 | 1,145,250 | -0.20(-1.15%) |
Jul 15, 2013 | 17.47 | 17.55 | 17.40 | 17.45 | 470,953 | +0.04(+0.21%) |
Jul 12, 2013 | 17.49 | 17.59 | 17.35 | 17.41 | 934,727 | -0.10(-0.57%) |
Jul 11, 2013 | 17.77 | 17.79 | 17.48 | 17.51 | 802,145 | -0.01(-0.04%) |
Jul 10, 2013 | 17.48 | 17.55 | 17.38 | 17.52 | 546,595 | -0.01(-0.04%) |
Jul 09, 2013 | 17.68 | 17.67 | 17.46 | 17.53 | 1,125,534 | -0.04(-0.25%) |
Jul 08, 2013 | 17.46 | 17.57 | 17.35 | 17.57 | 758,449 | +0.17(+0.95%) |
Jul 05, 2013 | 17.48 | 17.53 | 17.21 | 17.41 | 694,826 | +0.14(+0.83%) |
Jul 03, 2013 | 17.23 | 17.33 | 17.19 | 17.26 | 473,951 | +0.01(+0.04%) |
Jul 02, 2013 | 17.46 | 17.62 | 17.15 | 17.26 | 925,991 | -0.20(-1.15%) |