Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.95 | 23.00 | 22.65 | 22.66 | 1,182,897 | -0.48(-2.07%) |
Jul 30, 2014 | 23.17 | 23.18 | 23.03 | 23.14 | 730,623 | +0.07(+0.32%) |
Jul 29, 2014 | 23.17 | 23.20 | 23.05 | 23.07 | 1,208,792 | -0.10(-0.45%) |
Jul 28, 2014 | 23.15 | 23.23 | 22.97 | 23.17 | 13,787,193 | +0.05(+0.20%) |
Jul 25, 2014 | 23.10 | 23.17 | 23.03 | 23.13 | 1,548,006 | -0.03(-0.15%) |
Jul 24, 2014 | 23.21 | 23.23 | 23.11 | 23.16 | 400,588 | -0.01(-0.05%) |
Jul 23, 2014 | 23.19 | 23.26 | 23.08 | 23.17 | 615,129 | +0.04(+0.17%) |
Jul 22, 2014 | 23.04 | 23.16 | 23.02 | 23.14 | 1,657,151 | +0.19(+0.84%) |
Jul 21, 2014 | 22.92 | 22.99 | 22.82 | 22.94 | 4,488,388 | -0.01(-0.06%) |
Jul 18, 2014 | 22.79 | 22.96 | 22.73 | 22.96 | 514,563 | +0.31(+1.37%) |
Jul 17, 2014 | 22.92 | 22.97 | 22.58 | 22.65 | 1,561,455 | -0.30(-1.29%) |
Jul 16, 2014 | 22.93 | 23.02 | 22.90 | 22.94 | 621,479 | +0.21(+0.94%) |
Jul 15, 2014 | 22.82 | 22.86 | 22.58 | 22.73 | 11,175,789 | -0.06(-0.27%) |
Jul 14, 2014 | 22.76 | 22.84 | 22.72 | 22.79 | 1,029,394 | +0.17(+0.75%) |
Jul 11, 2014 | 22.57 | 22.63 | 22.52 | 22.62 | 316,293 | +0.07(+0.32%) |
Jul 10, 2014 | 22.29 | 22.64 | 22.27 | 22.55 | 708,545 | -0.05(-0.23%) |
Jul 09, 2014 | 22.54 | 22.62 | 22.48 | 22.60 | 928,422 | +0.10(+0.43%) |
Jul 08, 2014 | 22.74 | 22.75 | 22.36 | 22.51 | 3,646,595 | -0.27(-1.17%) |
Jul 07, 2014 | 22.75 | 22.80 | 22.72 | 22.77 | 4,392,947 | -0.01(-0.03%) |
Jul 03, 2014 | 22.74 | 22.78 | 22.78 | 22.78 | 403,230 | +0.10(+0.45%) |
Jul 02, 2014 | 22.69 | 22.72 | 22.64 | 22.68 | 1,566,549 | +0.01(+0.04%) |
Jul 01, 2014 | 22.49 | 22.75 | 22.49 | 22.67 | 4,131,175 | +0.23(+1.01%) |
Jun 30, 2014 | 22.39 | 22.51 | 22.39 | 22.44 | 11,042,939 | +0.06(+0.26%) |
Jun 27, 2014 | 22.24 | 22.38 | 22.24 | 22.38 | 380,154 | +0.13(+0.58%) |
Jun 26, 2014 | 22.30 | 22.30 | 22.12 | 22.25 | 400,665 | -0.03(-0.12%) |
Jun 25, 2014 | 22.11 | 22.30 | 22.10 | 22.28 | 933,370 | +0.12(+0.56%) |
Jun 24, 2014 | 22.24 | 22.41 | 22.10 | 22.16 | 1,196,950 | -0.10(-0.44%) |
Jun 23, 2014 | 22.23 | 22.27 | 22.18 | 22.25 | 1,224,053 | +0.05(+0.22%) |
Jun 20, 2014 | 22.22 | 22.24 | 22.15 | 22.21 | 920,050 | -0.06(-0.27%) |
Jun 19, 2014 | 22.34 | 22.34 | 22.17 | 22.27 | 860,539 | -0.05(-0.23%) |
Jun 18, 2014 | 22.25 | 22.33 | 22.09 | 22.32 | 1,590,828 | +0.10(+0.44%) |
Jun 17, 2014 | 22.13 | 22.27 | 22.08 | 22.22 | 1,042,255 | +0.08(+0.36%) |
Jun 16, 2014 | 22.05 | 22.18 | 22.03 | 22.14 | 9,259,142 | +0.03(+0.13%) |
Jun 13, 2014 | 22.07 | 22.15 | 22.00 | 22.11 | 648,470 | +0.15(+0.67%) |
Jun 12, 2014 | 22.15 | 22.17 | 21.89 | 21.96 | 1,875,286 | -0.20(-0.90%) |
Jun 11, 2014 | 22.10 | 22.21 | 22.10 | 22.16 | 532,600 | -0.04(-0.18%) |
Jun 10, 2014 | 22.12 | 22.22 | 22.12 | 22.20 | 1,076,258 | +0.12(+0.53%) |
Jun 06, 2014 | 22.05 | 22.11 | 22.03 | 22.08 | 749,198 | +0.11(+0.48%) |
Jun 05, 2014 | 21.85 | 21.99 | 21.75 | 21.98 | 927,307 | +0.19(+0.88%) |
Jun 04, 2014 | 21.69 | 21.82 | 21.64 | 21.79 | 498,497 | +0.06(+0.29%) |
Jun 03, 2014 | 21.68 | 21.77 | 21.64 | 21.72 | 1,308,120 | -0.01(-0.06%) |
Jun 02, 2014 | 21.84 | 21.84 | 21.61 | 21.74 | 2,989,679 | -0.03(-0.13%) |
May 30, 2014 | 21.81 | 21.82 | 21.66 | 21.76 | 1,414,438 | -0.02(-0.07%) |
May 29, 2014 | 21.74 | 21.79 | 21.68 | 21.78 | 589,114 | +0.14(+0.63%) |
May 28, 2014 | 21.69 | 21.73 | 21.62 | 21.64 | 3,306,728 | -0.08(-0.35%) |
May 27, 2014 | 21.52 | 21.72 | 21.52 | 21.72 | 763,967 | +0.24(+1.14%) |
May 23, 2014 | 21.28 | 21.48 | 21.48 | 21.48 | 565,494 | +0.14(+0.67%) |
May 22, 2014 | 21.22 | 21.34 | 21.19 | 21.33 | 525,784 | +0.12(+0.54%) |
May 21, 2014 | 21.09 | 21.22 | 21.09 | 21.22 | 488,200 | +0.16(+0.77%) |
May 20, 2014 | 21.12 | 21.20 | 20.97 | 21.06 | 887,259 | -0.09(-0.42%) |
May 19, 2014 | 20.91 | 21.17 | 20.90 | 21.14 | 1,017,600 | +0.19(+0.93%) |
May 16, 2014 | 20.85 | 20.95 | 20.72 | 20.95 | 373,780 | +0.14(+0.67%) |
May 15, 2014 | 20.97 | 21.03 | 20.73 | 20.81 | 1,840,283 | -0.16(-0.75%) |
May 14, 2014 | 21.05 | 21.09 | 20.92 | 20.97 | 614,804 | -0.10(-0.49%) |
May 13, 2014 | 21.11 | 21.17 | 21.04 | 21.07 | 589,084 | +0.01(+0.04%) |
May 12, 2014 | 20.81 | 21.09 | 20.81 | 21.06 | 575,964 | +0.35(+1.71%) |
May 09, 2014 | 20.65 | 20.72 | 20.54 | 20.71 | 739,940 | +0.04(+0.21%) |
May 08, 2014 | 20.62 | 20.90 | 20.56 | 20.67 | 908,571 | +0.00(+0.00%) |
May 07, 2014 | 20.77 | 20.79 | 20.44 | 20.67 | 775,875 | -0.07(-0.36%) |
May 06, 2014 | 20.95 | 20.97 | 20.74 | 20.74 | 526,425 | -0.26(-1.22%) |
May 05, 2014 | 20.80 | 21.00 | 20.76 | 21.00 | 916,041 | +0.08(+0.40%) |
May 02, 2014 | 21.02 | 21.03 | 20.89 | 20.91 | 831,290 | -0.03(-0.14%) |
May 01, 2014 | 20.97 | 21.09 | 20.90 | 20.94 | 3,501,227 | -0.05(-0.22%) |
Apr 30, 2014 | 20.84 | 21.02 | 20.81 | 20.99 | 705,993 | +0.09(+0.43%) |
Apr 29, 2014 | 20.81 | 20.95 | 20.76 | 20.90 | 901,197 | +0.15(+0.75%) |
Apr 28, 2014 | 20.71 | 20.86 | 20.46 | 20.74 | 1,289,804 | +0.15(+0.75%) |
Apr 25, 2014 | 20.81 | 20.81 | 20.55 | 20.59 | 696,584 | -0.27(-1.32%) |
Apr 24, 2014 | 21.02 | 21.04 | 20.70 | 20.86 | 2,559,323 | +0.21(+1.02%) |
Apr 23, 2014 | 20.83 | 20.83 | 20.65 | 20.65 | 1,186,954 | -0.22(-1.04%) |
Apr 22, 2014 | 20.80 | 20.91 | 20.75 | 20.87 | 930,148 | +0.11(+0.51%) |
Apr 21, 2014 | 20.71 | 20.80 | 20.62 | 20.76 | 871,793 | +0.08(+0.40%) |
Apr 17, 2014 | 20.60 | 20.68 | 20.68 | 20.68 | 495,349 | -0.03(-0.17%) |
Apr 16, 2014 | 20.66 | 20.72 | 20.47 | 20.72 | 936,495 | +0.19(+0.91%) |
Apr 15, 2014 | 20.47 | 20.57 | 20.13 | 20.53 | 1,184,257 | +0.10(+0.49%) |
Apr 14, 2014 | 20.44 | 20.52 | 20.27 | 20.43 | 830,870 | +0.18(+0.89%) |
Apr 11, 2014 | 20.32 | 20.53 | 20.24 | 20.25 | 1,785,643 | -0.23(-1.14%) |
Apr 10, 2014 | 21.05 | 21.06 | 20.45 | 20.48 | 2,260,394 | -0.57(-2.71%) |
Apr 09, 2014 | 20.81 | 21.06 | 20.77 | 21.05 | 2,655,167 | +0.33(+1.59%) |
Apr 08, 2014 | 20.54 | 20.75 | 20.49 | 20.72 | 585,291 | +0.20(+0.99%) |
Apr 07, 2014 | 20.58 | 20.75 | 20.40 | 20.52 | 1,065,451 | -0.15(-0.74%) |
Apr 04, 2014 | 21.28 | 21.31 | 20.63 | 20.67 | 1,137,558 | -0.50(-2.35%) |
Apr 03, 2014 | 21.32 | 21.42 | 21.11 | 21.17 | 748,769 | -0.16(-0.76%) |
Apr 02, 2014 | 21.38 | 21.38 | 21.22 | 21.33 | 2,082,895 | -0.00(-0.01%) |
Apr 01, 2014 | 21.07 | 21.34 | 21.06 | 21.33 | 1,528,957 | +0.30(+1.44%) |
Mar 31, 2014 | 20.97 | 21.10 | 20.96 | 21.03 | 1,231,648 | +0.21(+0.99%) |
Mar 28, 2014 | 20.81 | 20.99 | 20.75 | 20.82 | 565,923 | +0.11(+0.54%) |
Mar 27, 2014 | 20.83 | 20.89 | 20.67 | 20.71 | 1,349,389 | -0.13(-0.62%) |
Mar 26, 2014 | 21.22 | 21.27 | 20.84 | 20.84 | 749,090 | -0.29(-1.37%) |
Mar 25, 2014 | 21.07 | 21.20 | 20.95 | 21.13 | 989,867 | +0.16(+0.77%) |
Mar 24, 2014 | 21.08 | 21.17 | 20.80 | 20.97 | 684,760 | -0.06(-0.26%) |
Mar 21, 2014 | 21.27 | 21.32 | 21.00 | 21.02 | 1,046,788 | -0.15(-0.70%) |
Mar 20, 2014 | 21.00 | 21.25 | 20.97 | 21.17 | 1,262,630 | +0.14(+0.66%) |
Mar 19, 2014 | 21.11 | 21.17 | 20.92 | 21.03 | 746,241 | -0.10(-0.48%) |
Mar 18, 2014 | 20.86 | 21.15 | 20.85 | 21.14 | 1,481,785 | +0.31(+1.47%) |
Mar 17, 2014 | 20.67 | 20.88 | 20.67 | 20.83 | 860,980 | +0.26(+1.24%) |
Mar 14, 2014 | 20.64 | 20.76 | 20.57 | 20.57 | 940,744 | -0.15(-0.71%) |
Mar 13, 2014 | 21.10 | 21.10 | 20.64 | 20.72 | 1,010,331 | -0.31(-1.48%) |
Mar 12, 2014 | 20.87 | 21.04 | 20.80 | 21.03 | 1,060,229 | +0.07(+0.33%) |
Mar 11, 2014 | 21.10 | 21.17 | 20.90 | 20.96 | 839,064 | -0.06(-0.31%) |
Mar 10, 2014 | 21.04 | 21.11 | 20.96 | 21.03 | 623,773 | -0.03(-0.13%) |
Mar 07, 2014 | 21.21 | 21.23 | 20.97 | 21.05 | 469,391 | -0.10(-0.47%) |
Mar 06, 2014 | 21.19 | 21.22 | 21.11 | 21.15 | 931,505 | +0.00(+0.02%) |
Mar 05, 2014 | 21.15 | 21.19 | 21.10 | 21.15 | 973,879 | +0.04(+0.17%) |
Mar 04, 2014 | 21.02 | 21.14 | 21.02 | 21.11 | 1,138,200 | +0.32(+1.53%) |
Mar 03, 2014 | 20.78 | 20.85 | 20.63 | 20.79 | 5,782,417 | -0.16(-0.76%) |
Feb 28, 2014 | 20.98 | 21.11 | 20.79 | 20.95 | 1,327,376 | -0.05(-0.21%) |
Feb 27, 2014 | 20.85 | 21.02 | 20.84 | 21.00 | 618,403 | +0.13(+0.64%) |
Feb 26, 2014 | 20.87 | 20.97 | 20.79 | 20.87 | 1,281,142 | +0.05(+0.22%) |
Feb 25, 2014 | 20.93 | 20.93 | 20.78 | 20.82 | 2,566,253 | -0.08(-0.40%) |
Feb 24, 2014 | 20.85 | 20.99 | 20.80 | 20.90 | 13,666,078 | +0.10(+0.50%) |
Feb 21, 2014 | 20.96 | 20.97 | 20.80 | 20.80 | 944,808 | -0.08(-0.38%) |
Feb 20, 2014 | 20.79 | 20.90 | 20.69 | 20.88 | 1,300,228 | +0.09(+0.45%) |
Feb 19, 2014 | 20.87 | 20.93 | 20.76 | 20.78 | 2,352,256 | -0.11(-0.51%) |
Feb 18, 2014 | 20.86 | 20.93 | 20.80 | 20.89 | 3,572,573 | +0.05(+0.25%) |
Feb 14, 2014 | 20.76 | 20.84 | 20.84 | 20.84 | 634,306 | +0.06(+0.27%) |
Feb 13, 2014 | 20.45 | 20.79 | 20.45 | 20.78 | 1,197,371 | +0.21(+1.01%) |
Feb 12, 2014 | 20.56 | 20.61 | 20.54 | 20.57 | 809,220 | +0.05(+0.26%) |
Feb 11, 2014 | 20.34 | 20.56 | 20.32 | 20.52 | 2,362,146 | +0.23(+1.16%) |
Feb 10, 2014 | 20.18 | 20.29 | 20.16 | 20.29 | 19,943,450 | +0.10(+0.51%) |
Feb 07, 2014 | 20.01 | 20.19 | 19.96 | 20.18 | 982,072 | +0.29(+1.46%) |
Feb 06, 2014 | 19.70 | 19.89 | 19.70 | 19.89 | 1,558,032 | +0.23(+1.15%) |
Feb 05, 2014 | 19.59 | 19.75 | 19.46 | 19.67 | 3,108,431 | +0.00(+0.01%) |
Feb 04, 2014 | 19.65 | 19.73 | 19.57 | 19.66 | 2,442,483 | +0.11(+0.58%) |
Feb 03, 2014 | 19.97 | 20.08 | 19.52 | 19.55 | 16,421,951 | -0.47(-2.36%) |
Jan 31, 2014 | 19.84 | 20.08 | 19.82 | 20.02 | 3,399,643 | +0.10(+0.51%) |
Jan 30, 2014 | 19.86 | 19.98 | 19.80 | 19.92 | 1,427,306 | +0.31(+1.59%) |
Jan 29, 2014 | 19.65 | 19.76 | 19.55 | 19.61 | 1,718,493 | -0.17(-0.87%) |
Jan 28, 2014 | 19.71 | 19.81 | 19.64 | 19.78 | 2,551,683 | -0.16(-0.79%) |
Jan 27, 2014 | 20.14 | 20.18 | 19.83 | 19.94 | 1,026,999 | -0.18(-0.88%) |
Jan 24, 2014 | 20.47 | 20.48 | 20.12 | 20.12 | 1,458,579 | -0.40(-1.95%) |
Jan 23, 2014 | 20.48 | 20.52 | 20.38 | 20.52 | 1,279,067 | -0.07(-0.35%) |
Jan 22, 2014 | 20.57 | 20.63 | 20.53 | 20.59 | 645,720 | -0.00(-0.02%) |
Jan 21, 2014 | 20.60 | 20.62 | 20.44 | 20.59 | 963,229 | +0.10(+0.48%) |
Jan 17, 2014 | 20.60 | 20.49 | 20.49 | 20.49 | 707,245 | -0.16(-0.77%) |
Jan 16, 2014 | 20.63 | 20.68 | 20.61 | 20.65 | 747,374 | -0.01(-0.04%) |
Jan 15, 2014 | 20.41 | 20.70 | 20.49 | 20.66 | 1,011,464 | +0.26(+1.26%) |
Jan 14, 2014 | 20.07 | 20.41 | 20.07 | 20.41 | 4,262,630 | +0.42(+2.09%) |
Jan 13, 2014 | 20.17 | 20.31 | 19.92 | 19.99 | 1,272,980 | -0.21(-1.04%) |
Jan 10, 2014 | 20.21 | 20.24 | 20.09 | 20.20 | 703,233 | +0.06(+0.30%) |
Jan 09, 2014 | 20.36 | 20.36 | 20.08 | 20.14 | 734,649 | -0.12(-0.60%) |
Jan 08, 2014 | 20.23 | 20.31 | 20.20 | 20.26 | 796,998 | +0.02(+0.09%) |
Jan 07, 2014 | 20.12 | 20.27 | 20.10 | 20.24 | 1,146,679 | +0.20(+0.98%) |
Jan 06, 2014 | 20.08 | 20.13 | 19.97 | 20.05 | 922,431 | -0.03(-0.13%) |
Jan 03, 2014 | 20.17 | 20.19 | 20.06 | 20.07 | 1,012,459 | -0.09(-0.45%) |
Jan 02, 2014 | 20.26 | 20.29 | 20.11 | 20.16 | 1,505,029 | -0.21(-1.03%) |
Dec 31, 2013 | 20.25 | 20.37 | 20.37 | 20.37 | 722,440 | +0.15(+0.75%) |
Dec 30, 2013 | 20.21 | 20.25 | 20.17 | 20.22 | 539,616 | -0.03(-0.12%) |
Dec 27, 2013 | 20.33 | 20.34 | 20.23 | 20.24 | 781,998 | -0.06(-0.28%) |
Dec 26, 2013 | 20.29 | 20.32 | 20.26 | 20.30 | 512,555 | +0.06(+0.31%) |
Dec 24, 2013 | 20.20 | 20.25 | 20.18 | 20.24 | 364,975 | +0.06(+0.29%) |
Dec 23, 2013 | 20.11 | 20.19 | 20.05 | 20.18 | 953,317 | +0.27(+1.37%) |
Dec 20, 2013 | 19.75 | 19.93 | 19.75 | 19.91 | 1,002,008 | +0.21(+1.07%) |
Dec 19, 2013 | 19.69 | 19.74 | 19.67 | 19.70 | 826,850 | -0.03(-0.13%) |
Dec 18, 2013 | 19.57 | 19.73 | 19.29 | 19.72 | 918,344 | +0.13(+0.67%) |
Dec 17, 2013 | 19.58 | 19.64 | 19.56 | 19.59 | 1,218,915 | +0.03(+0.13%) |
Dec 16, 2013 | 19.47 | 19.60 | 19.46 | 19.57 | 518,353 | +0.20(+1.03%) |
Dec 13, 2013 | 19.52 | 19.52 | 19.35 | 19.37 | 522,995 | -0.05(-0.25%) |
Dec 12, 2013 | 19.52 | 19.54 | 19.41 | 19.42 | 452,576 | -0.10(-0.51%) |
Dec 11, 2013 | 19.78 | 19.80 | 19.49 | 19.51 | 1,662,006 | -0.25(-1.25%) |
Dec 10, 2013 | 19.76 | 19.81 | 19.71 | 19.76 | 731,144 | -0.03(-0.17%) |
Dec 09, 2013 | 19.77 | 19.84 | 19.73 | 19.80 | 551,274 | +0.09(+0.45%) |
Dec 06, 2013 | 19.74 | 19.76 | 19.65 | 19.71 | 560,171 | +0.11(+0.56%) |
Dec 05, 2013 | 19.65 | 19.68 | 19.55 | 19.60 | 543,713 | -0.03(-0.16%) |
Dec 04, 2013 | 19.48 | 19.68 | 19.48 | 19.63 | 329,149 | +0.09(+0.45%) |
Dec 03, 2013 | 19.46 | 19.57 | 19.46 | 19.54 | 447,319 | +0.06(+0.33%) |
Dec 02, 2013 | 19.59 | 19.61 | 19.46 | 19.48 | 1,584,888 | -0.09(-0.43%) |
Nov 29, 2013 | 19.54 | 19.61 | 19.50 | 19.56 | 296,402 | +0.11(+0.54%) |
Nov 27, 2013 | 19.35 | 19.47 | 19.35 | 19.46 | 1,098,554 | +0.19(+1.00%) |
Nov 26, 2013 | 19.17 | 19.33 | 19.17 | 19.26 | 1,524,886 | +0.09(+0.49%) |
Nov 25, 2013 | 19.21 | 19.23 | 19.13 | 19.17 | 2,070,991 | -0.02(-0.11%) |
Nov 22, 2013 | 19.23 | 19.23 | 19.18 | 19.19 | 633,156 | -0.04(-0.23%) |
Nov 21, 2013 | 19.11 | 19.23 | 19.10 | 19.23 | 828,531 | +0.22(+1.16%) |
Nov 20, 2013 | 19.08 | 19.17 | 18.98 | 19.01 | 963,294 | -0.04(-0.20%) |
Nov 19, 2013 | 19.14 | 19.21 | 19.03 | 19.05 | 660,590 | -0.08(-0.40%) |
Nov 18, 2013 | 19.29 | 19.33 | 19.11 | 19.13 | 844,005 | -0.18(-0.95%) |
Nov 15, 2013 | 19.28 | 19.32 | 19.24 | 19.31 | 1,387,775 | +0.06(+0.29%) |
Nov 14, 2013 | 19.23 | 19.27 | 19.15 | 19.26 | 651,239 | -0.10(-0.50%) |
Nov 13, 2013 | 19.03 | 19.35 | 19.03 | 19.35 | 539,158 | +0.22(+1.13%) |
Nov 12, 2013 | 19.02 | 19.18 | 19.02 | 19.14 | 320,042 | +0.07(+0.39%) |
Nov 11, 2013 | 19.03 | 19.09 | 18.97 | 19.06 | 428,735 | +0.01(+0.06%) |
Nov 08, 2013 | 18.88 | 19.05 | 18.86 | 19.05 | 475,515 | +0.20(+1.07%) |
Nov 07, 2013 | 19.09 | 19.17 | 18.84 | 18.85 | 1,249,959 | -0.27(-1.42%) |
Nov 06, 2013 | 19.09 | 19.13 | 19.02 | 19.12 | 998,598 | +0.14(+0.71%) |
Nov 05, 2013 | 18.89 | 19.02 | 18.87 | 18.99 | 360,324 | +0.02(+0.10%) |
Nov 04, 2013 | 18.94 | 18.97 | 18.87 | 18.97 | 665,346 | +0.08(+0.40%) |
Nov 01, 2013 | 18.94 | 19.00 | 18.81 | 18.89 | 1,504,979 | -0.00(-0.00%) |
Oct 31, 2013 | 18.85 | 19.02 | 18.85 | 18.89 | 5,774,142 | -0.01(-0.07%) |
Oct 30, 2013 | 18.98 | 19.02 | 18.85 | 18.91 | 963,098 | -0.02(-0.11%) |
Oct 29, 2013 | 18.95 | 18.99 | 18.85 | 18.93 | 1,091,421 | +0.07(+0.36%) |
Oct 28, 2013 | 18.84 | 18.87 | 18.76 | 18.86 | 4,717,115 | +0.02(+0.10%) |
Oct 25, 2013 | 18.92 | 18.97 | 18.79 | 18.84 | 1,238,222 | +0.06(+0.34%) |
Oct 24, 2013 | 18.74 | 18.81 | 18.69 | 18.78 | 1,183,011 | +0.07(+0.36%) |
Oct 23, 2013 | 18.77 | 18.77 | 18.61 | 18.71 | 677,105 | -0.12(-0.66%) |
Oct 22, 2013 | 18.95 | 18.95 | 18.72 | 18.83 | 4,294,201 | -0.06(-0.29%) |
Oct 21, 2013 | 18.86 | 18.95 | 18.83 | 18.89 | 886,913 | +0.10(+0.51%) |
Oct 18, 2013 | 18.64 | 18.79 | 18.59 | 18.79 | 2,292,049 | +0.37(+1.98%) |
Oct 17, 2013 | 18.30 | 18.43 | 18.26 | 18.43 | 714,120 | -0.03(-0.19%) |
Oct 16, 2013 | 18.38 | 18.47 | 18.36 | 18.46 | 764,827 | +0.18(+0.97%) |
Oct 15, 2013 | 18.40 | 18.44 | 18.27 | 18.28 | 1,311,947 | -0.12(-0.64%) |
Oct 14, 2013 | 18.16 | 18.41 | 18.16 | 18.40 | 4,833,786 | +0.11(+0.58%) |
Oct 11, 2013 | 18.13 | 18.31 | 18.11 | 18.30 | 580,719 | +0.13(+0.74%) |
Oct 10, 2013 | 17.98 | 18.19 | 17.98 | 18.16 | 851,962 | +0.32(+1.77%) |
Oct 09, 2013 | 17.83 | 17.91 | 17.65 | 17.85 | 971,487 | +0.05(+0.27%) |
Oct 08, 2013 | 18.11 | 18.13 | 17.78 | 17.80 | 909,564 | -0.32(-1.77%) |
Oct 07, 2013 | 18.11 | 18.24 | 18.09 | 18.12 | 412,025 | -0.12(-0.65%) |
Oct 04, 2013 | 18.12 | 18.27 | 18.11 | 18.24 | 326,601 | +0.12(+0.65%) |
Oct 03, 2013 | 18.29 | 18.33 | 18.01 | 18.12 | 482,248 | -0.19(-1.05%) |
Oct 02, 2013 | 18.17 | 18.33 | 18.16 | 18.31 | 2,606,730 | +0.02(+0.10%) |
Oct 01, 2013 | 18.11 | 18.31 | 18.10 | 18.30 | 1,623,149 | +0.20(+1.12%) |
Sep 30, 2013 | 17.99 | 18.15 | 17.93 | 18.09 | 858,538 | -0.09(-0.50%) |
Sep 27, 2013 | 18.16 | 18.24 | 18.13 | 18.19 | 383,729 | -0.09(-0.48%) |
Sep 26, 2013 | 18.29 | 18.38 | 18.22 | 18.27 | 868,190 | +0.06(+0.30%) |
Sep 25, 2013 | 18.25 | 18.29 | 18.15 | 18.22 | 465,912 | -0.02(-0.09%) |
Sep 24, 2013 | 18.29 | 18.32 | 18.16 | 18.23 | 650,790 | -0.02(-0.13%) |
Sep 23, 2013 | 18.34 | 18.40 | 18.18 | 18.26 | 5,404,670 | +0.04(+0.20%) |
Sep 20, 2013 | 18.39 | 18.39 | 18.21 | 18.22 | 984,570 | -0.13(-0.72%) |
Sep 19, 2013 | 18.36 | 18.39 | 18.31 | 18.35 | 2,480,643 | +0.05(+0.25%) |
Sep 18, 2013 | 18.10 | 18.32 | 18.10 | 18.31 | 1,073,608 | +0.25(+1.38%) |
Sep 17, 2013 | 17.97 | 18.09 | 17.97 | 18.06 | 1,227,320 | +0.09(+0.51%) |
Sep 16, 2013 | 18.13 | 18.08 | 17.91 | 17.97 | 5,910,387 | -0.06(-0.34%) |
Sep 13, 2013 | 18.06 | 18.07 | 17.96 | 18.03 | 678,803 | -0.01(-0.04%) |
Sep 12, 2013 | 18.06 | 18.09 | 18.00 | 18.04 | 567,284 | -0.02(-0.09%) |
Sep 11, 2013 | 17.98 | 18.08 | 17.97 | 18.05 | 914,401 | -0.11(-0.63%) |
Sep 10, 2013 | 18.19 | 18.22 | 18.09 | 18.17 | 849,116 | +0.08(+0.42%) |
Sep 09, 2013 | 17.94 | 18.13 | 17.94 | 18.09 | 677,602 | +0.24(+1.37%) |
Sep 06, 2013 | 17.90 | 17.92 | 17.73 | 17.85 | 700,004 | +0.01(+0.05%) |
Sep 05, 2013 | 17.83 | 17.88 | 17.81 | 17.84 | 597,472 | +0.01(+0.06%) |
Sep 04, 2013 | 17.72 | 17.85 | 17.68 | 17.82 | 762,651 | +0.19(+1.06%) |
Sep 03, 2013 | 17.71 | 17.79 | 17.57 | 17.64 | 4,047,736 | +0.06(+0.36%) |
Aug 30, 2013 | 17.71 | 17.72 | 17.56 | 17.57 | 448,185 | -0.13(-0.71%) |
Aug 29, 2013 | 17.60 | 17.77 | 17.60 | 17.70 | 480,701 | +0.08(+0.48%) |
Aug 28, 2013 | 17.54 | 17.70 | 17.54 | 17.61 | 819,697 | +0.05(+0.27%) |
Aug 27, 2013 | 17.75 | 17.83 | 17.53 | 17.57 | 888,595 | -0.39(-2.17%) |
Aug 26, 2013 | 17.97 | 18.10 | 17.94 | 17.96 | 6,339,958 | -0.02(-0.09%) |
Aug 23, 2013 | 18.02 | 18.03 | 17.94 | 17.97 | 496,140 | +0.10(+0.58%) |
Aug 22, 2013 | 17.82 | 17.90 | 17.75 | 17.87 | 1,615,266 | +0.08(+0.45%) |
Aug 21, 2013 | 17.79 | 17.93 | 17.75 | 17.79 | 2,123,146 | -0.04(-0.21%) |
Aug 20, 2013 | 17.82 | 17.90 | 17.77 | 17.82 | 2,045,073 | +0.03(+0.14%) |
Aug 19, 2013 | 17.83 | 17.98 | 17.79 | 17.80 | 637,821 | -0.04(-0.21%) |
Aug 16, 2013 | 17.82 | 17.92 | 17.82 | 17.84 | 719,301 | +0.03(+0.18%) |
Aug 15, 2013 | 17.88 | 17.92 | 17.78 | 17.80 | 922,064 | -0.34(-1.89%) |
Aug 14, 2013 | 18.18 | 18.20 | 18.07 | 18.15 | 961,967 | -0.01(-0.05%) |
Aug 13, 2013 | 18.05 | 18.20 | 17.95 | 18.16 | 398,536 | +0.16(+0.86%) |
Aug 12, 2013 | 17.80 | 18.02 | 17.77 | 18.00 | 913,007 | +0.15(+0.85%) |
Aug 09, 2013 | 17.90 | 17.93 | 17.79 | 17.85 | 621,936 | -0.08(-0.42%) |
Aug 08, 2013 | 17.94 | 17.95 | 17.80 | 17.93 | 1,468,702 | +0.10(+0.54%) |
Aug 07, 2013 | 17.80 | 17.88 | 17.74 | 17.83 | 1,145,984 | -0.03(-0.15%) |
Aug 06, 2013 | 17.96 | 17.97 | 17.82 | 17.86 | 735,168 | -0.14(-0.79%) |
Aug 05, 2013 | 17.93 | 18.01 | 17.90 | 18.00 | 380,305 | +0.06(+0.32%) |
Aug 02, 2013 | 17.86 | 17.94 | 17.82 | 17.94 | 425,787 | +0.07(+0.40%) |