Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.36 | 21.38 | 20.90 | 21.13 | 325,748 | -0.23(-1.07%) |
Jul 30, 2014 | 21.57 | 21.57 | 21.23 | 21.36 | 166,435 | -0.02(-0.10%) |
Jul 29, 2014 | 21.65 | 21.71 | 21.36 | 21.38 | 129,964 | -0.24(-1.13%) |
Jul 28, 2014 | 21.79 | 21.79 | 21.45 | 21.63 | 187,345 | -0.16(-0.74%) |
Jul 25, 2014 | 21.83 | 21.92 | 21.65 | 21.79 | 181,607 | -0.16(-0.74%) |
Jul 24, 2014 | 21.36 | 22.40 | 21.36 | 21.95 | 230,938 | +0.13(+0.61%) |
Jul 23, 2014 | 22.02 | 22.10 | 21.72 | 21.82 | 158,128 | -0.18(-0.80%) |
Jul 22, 2014 | 21.92 | 22.06 | 21.84 | 22.00 | 138,264 | +0.07(+0.30%) |
Jul 21, 2014 | 21.92 | 21.94 | 21.73 | 21.93 | 180,736 | -0.06(-0.27%) |
Jul 18, 2014 | 21.84 | 22.06 | 21.72 | 21.99 | 203,632 | +0.02(+0.10%) |
Jul 17, 2014 | 21.85 | 22.04 | 21.85 | 21.97 | 238,203 | -0.04(-0.20%) |
Jul 16, 2014 | 22.09 | 22.09 | 21.76 | 22.01 | 136,558 | +0.07(+0.34%) |
Jul 15, 2014 | 22.03 | 22.13 | 21.75 | 21.94 | 124,892 | -0.11(-0.50%) |
Jul 14, 2014 | 22.11 | 22.20 | 21.90 | 22.05 | 143,791 | +0.15(+0.67%) |
Jul 11, 2014 | 21.95 | 22.15 | 21.76 | 21.90 | 133,789 | -0.10(-0.44%) |
Jul 10, 2014 | 21.66 | 22.07 | 21.53 | 22.00 | 188,348 | +0.00(+0.00%) |
Jul 09, 2014 | 22.24 | 22.33 | 21.94 | 22.00 | 166,568 | -0.22(-1.00%) |
Jul 08, 2014 | 22.42 | 22.49 | 22.14 | 22.22 | 191,575 | -0.25(-1.12%) |
Jul 07, 2014 | 22.79 | 22.79 | 22.43 | 22.47 | 201,250 | -0.43(-1.87%) |
Jul 03, 2014 | 22.75 | 22.90 | 22.90 | 22.90 | 113,334 | +0.17(+0.75%) |
Jul 02, 2014 | 23.13 | 23.26 | 22.70 | 22.73 | 130,231 | -0.43(-1.85%) |
Jul 01, 2014 | 23.09 | 23.45 | 23.08 | 23.15 | 213,675 | +0.09(+0.38%) |
Jun 30, 2014 | 22.97 | 23.10 | 22.87 | 23.07 | 360,186 | +0.10(+0.42%) |
Jun 27, 2014 | 22.50 | 23.04 | 22.40 | 22.97 | 263,119 | +0.32(+1.40%) |
Jun 26, 2014 | 22.78 | 22.78 | 22.56 | 22.65 | 80,259 | -0.20(-0.87%) |
Jun 25, 2014 | 22.61 | 22.85 | 22.56 | 22.85 | 125,087 | +0.11(+0.49%) |
Jun 24, 2014 | 23.10 | 23.41 | 22.71 | 22.74 | 181,112 | -0.50(-2.16%) |
Jun 23, 2014 | 23.31 | 23.40 | 23.08 | 23.24 | 160,778 | -0.11(-0.47%) |
Jun 20, 2014 | 23.03 | 23.36 | 23.03 | 23.35 | 436,012 | +0.26(+1.12%) |
Jun 19, 2014 | 22.96 | 23.10 | 22.85 | 23.10 | 97,475 | +0.18(+0.77%) |
Jun 18, 2014 | 23.15 | 23.15 | 22.65 | 22.92 | 152,591 | -0.23(-0.99%) |
Jun 17, 2014 | 22.47 | 23.19 | 22.38 | 23.15 | 272,874 | +0.66(+2.92%) |
Jun 16, 2014 | 22.32 | 22.59 | 22.17 | 22.49 | 136,700 | +0.16(+0.73%) |
Jun 13, 2014 | 22.44 | 22.53 | 22.28 | 22.33 | 159,887 | -0.12(-0.53%) |
Jun 12, 2014 | 22.55 | 22.55 | 22.37 | 22.45 | 134,680 | -0.20(-0.88%) |
Jun 11, 2014 | 22.68 | 22.71 | 22.54 | 22.65 | 134,287 | -0.07(-0.32%) |
Jun 10, 2014 | 22.61 | 22.72 | 22.48 | 22.72 | 176,744 | +0.12(+0.55%) |
Jun 06, 2014 | 22.38 | 22.69 | 22.22 | 22.59 | 219,480 | +0.37(+1.68%) |
Jun 05, 2014 | 21.66 | 22.23 | 21.53 | 22.22 | 177,598 | +0.67(+3.13%) |
Jun 04, 2014 | 21.32 | 21.58 | 21.28 | 21.55 | 187,666 | +0.20(+0.93%) |
Jun 03, 2014 | 21.26 | 21.42 | 21.05 | 21.35 | 199,702 | +0.01(+0.07%) |
Jun 02, 2014 | 21.50 | 21.59 | 21.24 | 21.34 | 100,103 | -0.05(-0.24%) |
May 30, 2014 | 21.50 | 21.56 | 21.30 | 21.39 | 116,082 | -0.05(-0.24%) |
May 29, 2014 | 21.66 | 21.66 | 21.43 | 21.44 | 60,915 | -0.09(-0.41%) |
May 28, 2014 | 21.65 | 21.66 | 21.37 | 21.53 | 123,305 | -0.15(-0.68%) |
May 27, 2014 | 21.66 | 21.78 | 21.53 | 21.67 | 150,054 | +0.18(+0.85%) |
May 23, 2014 | 21.33 | 21.49 | 21.49 | 21.49 | 121,009 | +0.21(+1.00%) |
May 22, 2014 | 21.25 | 21.29 | 21.09 | 21.28 | 52,938 | +0.11(+0.52%) |
May 21, 2014 | 21.23 | 21.42 | 20.95 | 21.17 | 123,648 | +0.09(+0.42%) |
May 20, 2014 | 21.27 | 21.38 | 20.95 | 21.08 | 233,119 | -0.23(-1.10%) |
May 19, 2014 | 21.13 | 21.34 | 21.08 | 21.31 | 100,612 | +0.15(+0.69%) |
May 16, 2014 | 21.04 | 21.17 | 20.85 | 21.17 | 157,432 | +0.10(+0.49%) |
May 15, 2014 | 21.23 | 21.23 | 20.88 | 21.06 | 170,108 | -0.22(-1.03%) |
May 14, 2014 | 21.78 | 21.78 | 21.25 | 21.28 | 190,047 | -0.50(-2.29%) |
May 13, 2014 | 21.90 | 21.94 | 21.77 | 21.78 | 118,197 | -0.15(-0.67%) |
May 12, 2014 | 21.58 | 22.04 | 21.58 | 21.93 | 220,853 | +0.40(+1.84%) |
May 09, 2014 | 21.56 | 21.63 | 21.45 | 21.53 | 169,059 | -0.15(-0.68%) |
May 08, 2014 | 21.69 | 21.99 | 21.60 | 21.68 | 147,025 | +0.07(+0.30%) |
May 07, 2014 | 21.28 | 21.64 | 21.23 | 21.61 | 150,227 | +0.35(+1.65%) |
May 06, 2014 | 21.73 | 21.74 | 21.26 | 21.26 | 131,848 | -0.57(-2.62%) |
May 05, 2014 | 21.89 | 21.95 | 21.57 | 21.83 | 135,486 | -0.18(-0.83%) |
May 02, 2014 | 21.97 | 22.47 | 21.93 | 22.02 | 188,586 | +0.07(+0.30%) |
May 01, 2014 | 22.04 | 22.25 | 21.75 | 21.95 | 204,243 | -0.07(-0.30%) |
Apr 30, 2014 | 21.71 | 22.04 | 21.55 | 22.02 | 187,690 | +0.30(+1.38%) |
Apr 29, 2014 | 21.88 | 22.13 | 21.70 | 21.72 | 146,598 | -0.02(-0.10%) |
Apr 28, 2014 | 21.68 | 21.84 | 21.56 | 21.74 | 218,144 | +0.15(+0.71%) |
Apr 25, 2014 | 21.11 | 21.68 | 21.01 | 21.58 | 320,078 | +0.64(+3.04%) |
Apr 24, 2014 | 20.87 | 21.01 | 20.72 | 20.95 | 142,015 | +0.10(+0.49%) |
Apr 23, 2014 | 20.88 | 20.97 | 20.76 | 20.84 | 113,916 | +0.00(+0.00%) |
Apr 22, 2014 | 20.65 | 20.87 | 20.60 | 20.84 | 189,163 | +0.12(+0.56%) |
Apr 21, 2014 | 20.88 | 20.98 | 20.53 | 20.73 | 186,433 | -0.18(-0.84%) |
Apr 17, 2014 | 20.52 | 20.90 | 20.90 | 20.90 | 139,174 | +0.39(+1.89%) |
Apr 16, 2014 | 20.56 | 20.66 | 20.38 | 20.52 | 115,443 | +0.10(+0.50%) |
Apr 15, 2014 | 20.49 | 20.71 | 20.28 | 20.41 | 172,966 | -0.06(-0.29%) |
Apr 14, 2014 | 20.64 | 20.72 | 20.33 | 20.47 | 266,047 | +0.06(+0.29%) |
Apr 11, 2014 | 20.48 | 20.64 | 20.38 | 20.41 | 229,218 | -0.18(-0.89%) |
Apr 10, 2014 | 20.84 | 21.03 | 20.54 | 20.60 | 196,330 | -0.31(-1.47%) |
Apr 09, 2014 | 21.09 | 21.10 | 20.74 | 20.90 | 235,068 | -0.08(-0.38%) |
Apr 08, 2014 | 20.94 | 21.15 | 20.90 | 20.98 | 221,508 | +0.01(+0.03%) |
Apr 07, 2014 | 21.21 | 21.21 | 20.86 | 20.98 | 256,520 | -0.34(-1.58%) |
Apr 04, 2014 | 21.63 | 21.70 | 21.12 | 21.31 | 245,199 | -0.15(-0.68%) |
Apr 03, 2014 | 21.83 | 21.83 | 21.44 | 21.46 | 171,531 | -0.31(-1.45%) |
Apr 02, 2014 | 21.50 | 21.78 | 21.43 | 21.77 | 132,580 | +0.33(+1.54%) |
Apr 01, 2014 | 21.13 | 21.48 | 21.11 | 21.45 | 197,767 | +0.21(+1.00%) |
Mar 31, 2014 | 21.14 | 21.30 | 21.05 | 21.23 | 176,808 | +0.24(+1.15%) |
Mar 28, 2014 | 20.78 | 21.09 | 20.75 | 20.99 | 213,251 | +0.19(+0.91%) |
Mar 27, 2014 | 20.93 | 21.05 | 20.74 | 20.80 | 258,898 | -0.17(-0.80%) |
Mar 26, 2014 | 21.27 | 21.27 | 20.95 | 20.97 | 337,169 | -0.15(-0.73%) |
Mar 25, 2014 | 21.17 | 21.30 | 20.99 | 21.12 | 175,336 | +0.01(+0.07%) |
Mar 24, 2014 | 21.17 | 21.34 | 21.02 | 21.11 | 123,286 | -0.07(-0.31%) |
Mar 21, 2014 | 20.99 | 21.37 | 20.90 | 21.17 | 307,979 | +0.22(+1.05%) |
Mar 20, 2014 | 20.82 | 20.98 | 20.74 | 20.95 | 129,874 | +0.11(+0.53%) |
Mar 19, 2014 | 20.98 | 21.00 | 20.68 | 20.84 | 124,356 | -0.12(-0.59%) |
Mar 18, 2014 | 20.85 | 20.98 | 20.82 | 20.97 | 261,479 | +0.10(+0.49%) |
Mar 17, 2014 | 21.01 | 21.27 | 20.82 | 20.87 | 391,167 | -0.26(-1.21%) |
Mar 14, 2014 | 20.95 | 21.32 | 20.95 | 21.12 | 196,686 | +0.12(+0.56%) |
Mar 13, 2014 | 21.31 | 21.37 | 20.91 | 21.01 | 222,487 | -0.23(-1.10%) |
Mar 12, 2014 | 21.13 | 21.33 | 21.07 | 21.24 | 182,295 | +0.01(+0.07%) |
Mar 11, 2014 | 21.28 | 21.28 | 21.02 | 21.23 | 187,234 | -0.07(-0.31%) |
Mar 10, 2014 | 21.35 | 21.40 | 21.16 | 21.29 | 209,990 | -0.04(-0.20%) |
Mar 07, 2014 | 21.02 | 21.33 | 20.99 | 21.33 | 276,094 | +0.49(+2.37%) |
Mar 06, 2014 | 21.02 | 21.02 | 20.82 | 20.84 | 159,417 | -0.14(-0.66%) |
Mar 05, 2014 | 21.03 | 21.07 | 20.87 | 20.98 | 195,659 | -0.04(-0.21%) |
Mar 04, 2014 | 20.88 | 21.29 | 20.85 | 21.02 | 353,026 | +0.31(+1.47%) |
Mar 03, 2014 | 20.67 | 20.72 | 20.43 | 20.72 | 172,300 | -0.07(-0.31%) |
Feb 28, 2014 | 20.59 | 20.89 | 20.59 | 20.78 | 187,666 | +0.24(+1.17%) |
Feb 27, 2014 | 20.55 | 20.79 | 20.42 | 20.54 | 178,726 | -0.02(-0.11%) |
Feb 26, 2014 | 20.35 | 20.59 | 20.20 | 20.56 | 396,896 | +0.27(+1.32%) |
Feb 25, 2014 | 20.58 | 20.68 | 20.29 | 20.30 | 228,261 | -0.30(-1.45%) |
Feb 24, 2014 | 20.68 | 20.74 | 20.56 | 20.59 | 267,009 | +0.02(+0.11%) |
Feb 21, 2014 | 20.71 | 20.71 | 20.53 | 20.57 | 295,811 | -0.10(-0.49%) |
Feb 20, 2014 | 20.35 | 20.74 | 20.35 | 20.67 | 252,234 | +0.33(+1.61%) |
Feb 19, 2014 | 20.64 | 20.64 | 20.35 | 20.35 | 292,218 | -0.36(-1.75%) |
Feb 18, 2014 | 20.61 | 20.76 | 20.55 | 20.71 | 236,156 | +0.14(+0.67%) |
Feb 14, 2014 | 20.80 | 20.57 | 20.57 | 20.57 | 155,558 | -0.21(-1.01%) |
Feb 13, 2014 | 20.56 | 20.82 | 20.43 | 20.78 | 120,208 | +0.12(+0.60%) |
Feb 12, 2014 | 20.46 | 20.73 | 20.41 | 20.66 | 230,596 | +0.17(+0.85%) |
Feb 11, 2014 | 20.46 | 20.62 | 20.26 | 20.48 | 210,056 | +0.06(+0.28%) |
Feb 10, 2014 | 20.86 | 20.86 | 20.34 | 20.43 | 192,809 | -0.44(-2.12%) |
Feb 07, 2014 | 20.83 | 20.97 | 20.69 | 20.87 | 249,153 | +0.11(+0.52%) |
Feb 06, 2014 | 20.69 | 20.80 | 20.43 | 20.76 | 309,016 | +0.17(+0.85%) |
Feb 05, 2014 | 20.78 | 21.47 | 20.19 | 20.59 | 376,284 | +0.33(+1.65%) |
Feb 04, 2014 | 20.03 | 20.46 | 20.00 | 20.25 | 350,687 | +0.29(+1.46%) |
Feb 03, 2014 | 20.30 | 20.38 | 19.92 | 19.96 | 473,757 | -0.31(-1.51%) |
Jan 31, 2014 | 20.17 | 20.32 | 20.01 | 20.27 | 271,682 | -0.22(-1.06%) |
Jan 30, 2014 | 20.43 | 20.54 | 20.23 | 20.48 | 259,065 | +0.15(+0.75%) |
Jan 29, 2014 | 20.41 | 20.52 | 20.21 | 20.33 | 244,254 | -0.21(-1.03%) |
Jan 28, 2014 | 20.35 | 20.57 | 20.33 | 20.54 | 222,610 | +0.15(+0.71%) |
Jan 27, 2014 | 20.52 | 20.62 | 20.28 | 20.40 | 152,506 | -0.09(-0.46%) |
Jan 24, 2014 | 20.67 | 20.77 | 20.28 | 20.49 | 186,016 | -0.35(-1.67%) |
Jan 23, 2014 | 21.32 | 21.32 | 20.69 | 20.84 | 230,582 | -0.51(-2.38%) |
Jan 22, 2014 | 21.61 | 21.61 | 21.22 | 21.35 | 166,322 | -0.26(-1.21%) |
Jan 21, 2014 | 21.55 | 21.73 | 21.53 | 21.61 | 187,524 | +0.07(+0.30%) |
Jan 17, 2014 | 21.54 | 21.55 | 21.55 | 21.55 | 138,212 | +0.06(+0.27%) |
Jan 16, 2014 | 21.65 | 21.65 | 21.41 | 21.49 | 146,977 | -0.27(-1.24%) |
Jan 15, 2014 | 21.47 | 21.81 | 21.43 | 21.76 | 138,057 | +0.29(+1.35%) |
Jan 14, 2014 | 21.52 | 21.58 | 21.40 | 21.47 | 101,933 | +0.09(+0.44%) |
Jan 13, 2014 | 21.76 | 21.76 | 21.25 | 21.37 | 183,886 | -0.49(-2.26%) |
Jan 10, 2014 | 21.76 | 21.94 | 21.55 | 21.87 | 155,372 | +0.06(+0.27%) |
Jan 09, 2014 | 22.06 | 22.06 | 21.63 | 21.81 | 197,214 | -0.12(-0.56%) |
Jan 08, 2014 | 22.26 | 22.26 | 21.59 | 21.93 | 378,663 | -0.32(-1.44%) |
Jan 07, 2014 | 22.39 | 22.58 | 22.18 | 22.25 | 184,543 | -0.12(-0.55%) |
Jan 06, 2014 | 23.06 | 23.15 | 22.35 | 22.37 | 165,358 | -0.52(-2.28%) |
Jan 03, 2014 | 22.82 | 23.03 | 22.65 | 22.90 | 144,245 | +0.07(+0.32%) |
Jan 02, 2014 | 22.74 | 22.89 | 22.61 | 22.82 | 194,277 | -0.09(-0.38%) |
Dec 31, 2013 | 23.06 | 22.91 | 22.91 | 22.91 | 178,410 | -0.05(-0.22%) |
Dec 30, 2013 | 22.87 | 23.11 | 22.87 | 22.96 | 110,449 | +0.01(+0.06%) |
Dec 27, 2013 | 23.01 | 23.06 | 22.81 | 22.95 | 106,216 | +0.04(+0.16%) |
Dec 26, 2013 | 23.06 | 23.06 | 22.81 | 22.91 | 85,446 | +0.00(+0.00%) |
Dec 24, 2013 | 22.69 | 23.03 | 22.69 | 22.91 | 82,406 | +0.00(+0.00%) |
Dec 23, 2013 | 22.85 | 23.06 | 22.77 | 22.91 | 196,627 | +0.15(+0.64%) |
Dec 20, 2013 | 22.21 | 22.79 | 22.08 | 22.77 | 459,037 | +0.72(+3.26%) |
Dec 19, 2013 | 21.97 | 22.06 | 21.86 | 22.05 | 223,772 | +0.09(+0.41%) |
Dec 18, 2013 | 21.77 | 21.96 | 21.49 | 21.96 | 235,731 | +0.27(+1.27%) |
Dec 17, 2013 | 21.83 | 21.91 | 21.62 | 21.68 | 192,159 | -0.07(-0.33%) |
Dec 16, 2013 | 21.65 | 21.96 | 21.56 | 21.75 | 269,964 | +0.26(+1.21%) |
Dec 13, 2013 | 21.67 | 21.85 | 21.28 | 21.49 | 268,956 | -0.17(-0.80%) |
Dec 12, 2013 | 21.80 | 21.83 | 21.61 | 21.67 | 193,948 | -0.16(-0.73%) |
Dec 11, 2013 | 22.24 | 22.24 | 21.77 | 21.83 | 301,205 | -0.35(-1.56%) |
Dec 10, 2013 | 22.16 | 22.28 | 22.09 | 22.17 | 320,257 | -0.02(-0.10%) |
Dec 09, 2013 | 22.21 | 22.33 | 22.05 | 22.19 | 234,442 | -0.05(-0.23%) |
Dec 06, 2013 | 22.55 | 22.55 | 22.17 | 22.24 | 268,326 | -0.04(-0.16%) |
Dec 05, 2013 | 21.99 | 22.32 | 21.93 | 22.28 | 250,621 | +0.27(+1.21%) |
Dec 04, 2013 | 22.09 | 22.23 | 21.75 | 22.01 | 423,953 | -0.12(-0.52%) |
Dec 03, 2013 | 22.14 | 22.19 | 22.02 | 22.13 | 196,938 | -0.09(-0.39%) |
Dec 02, 2013 | 22.25 | 22.25 | 21.79 | 22.22 | 358,727 | +0.04(+0.20%) |
Nov 29, 2013 | 22.40 | 22.43 | 22.14 | 22.17 | 75,936 | -0.08(-0.36%) |
Nov 27, 2013 | 22.16 | 22.33 | 22.09 | 22.25 | 113,542 | +0.01(+0.03%) |
Nov 26, 2013 | 21.98 | 22.31 | 21.94 | 22.24 | 165,019 | +0.23(+1.05%) |
Nov 25, 2013 | 22.00 | 22.26 | 21.85 | 22.01 | 131,791 | +0.07(+0.33%) |
Nov 22, 2013 | 21.73 | 21.94 | 21.59 | 21.94 | 277,742 | +0.28(+1.30%) |
Nov 21, 2013 | 21.27 | 21.69 | 21.22 | 21.66 | 240,831 | +0.53(+2.49%) |
Nov 20, 2013 | 21.21 | 21.37 | 21.02 | 21.13 | 275,805 | +0.05(+0.24%) |
Nov 19, 2013 | 20.86 | 21.15 | 20.68 | 21.08 | 378,195 | +0.22(+1.07%) |
Nov 18, 2013 | 20.71 | 20.90 | 20.54 | 20.86 | 267,050 | +0.25(+1.19%) |
Nov 15, 2013 | 20.57 | 20.66 | 20.41 | 20.61 | 209,460 | +0.09(+0.42%) |
Nov 14, 2013 | 20.28 | 20.56 | 20.22 | 20.53 | 105,896 | +0.20(+0.99%) |
Nov 13, 2013 | 20.18 | 20.32 | 20.00 | 20.32 | 191,728 | +0.09(+0.43%) |
Nov 12, 2013 | 20.22 | 20.32 | 20.04 | 20.24 | 155,980 | +0.01(+0.04%) |
Nov 11, 2013 | 20.27 | 20.35 | 20.17 | 20.23 | 210,797 | -0.13(-0.64%) |
Nov 08, 2013 | 20.06 | 20.57 | 19.78 | 20.36 | 116,664 | +0.29(+1.44%) |
Nov 07, 2013 | 20.28 | 20.34 | 19.95 | 20.07 | 165,416 | -0.17(-0.82%) |
Nov 06, 2013 | 20.38 | 20.38 | 20.14 | 20.24 | 99,364 | +0.02(+0.11%) |
Nov 05, 2013 | 20.26 | 20.34 | 20.14 | 20.22 | 127,578 | -0.13(-0.64%) |
Nov 04, 2013 | 19.93 | 20.35 | 19.76 | 20.35 | 307,932 | +0.49(+2.47%) |
Nov 01, 2013 | 19.94 | 20.14 | 19.67 | 19.86 | 247,182 | -0.14(-0.69%) |
Oct 31, 2013 | 20.04 | 20.19 | 19.93 | 19.99 | 201,897 | -0.01(-0.07%) |
Oct 30, 2013 | 20.32 | 20.32 | 19.92 | 20.01 | 133,013 | -0.24(-1.18%) |
Oct 29, 2013 | 20.63 | 20.70 | 20.17 | 20.25 | 206,010 | -0.27(-1.34%) |
Oct 28, 2013 | 20.58 | 20.64 | 20.41 | 20.52 | 177,002 | -0.04(-0.21%) |
Oct 25, 2013 | 20.43 | 20.58 | 20.39 | 20.56 | 210,115 | +0.19(+0.92%) |
Oct 24, 2013 | 20.90 | 20.94 | 20.36 | 20.38 | 376,972 | -0.56(-2.65%) |
Oct 23, 2013 | 22.14 | 22.14 | 20.34 | 20.93 | 780,832 | -1.29(-5.81%) |
Oct 22, 2013 | 22.52 | 22.76 | 22.01 | 22.22 | 405,679 | -0.17(-0.77%) |
Oct 21, 2013 | 22.35 | 22.40 | 22.20 | 22.40 | 334,937 | +0.14(+0.62%) |
Oct 18, 2013 | 21.97 | 22.29 | 21.85 | 22.26 | 541,765 | +0.36(+1.65%) |
Oct 17, 2013 | 21.59 | 22.00 | 21.56 | 21.90 | 384,448 | +0.30(+1.37%) |
Oct 16, 2013 | 21.26 | 21.61 | 21.18 | 21.60 | 359,809 | +0.56(+2.68%) |
Oct 15, 2013 | 21.14 | 21.27 | 21.02 | 21.04 | 267,916 | -0.09(-0.44%) |
Oct 14, 2013 | 20.84 | 21.24 | 20.77 | 21.13 | 313,860 | +0.19(+0.90%) |
Oct 11, 2013 | 20.88 | 20.97 | 20.79 | 20.95 | 230,205 | +0.01(+0.07%) |
Oct 10, 2013 | 20.90 | 21.10 | 20.73 | 20.93 | 197,522 | +0.38(+1.86%) |
Oct 09, 2013 | 20.51 | 20.69 | 20.20 | 20.55 | 254,977 | +0.17(+0.85%) |
Oct 08, 2013 | 20.89 | 20.93 | 20.38 | 20.38 | 268,168 | -0.46(-2.22%) |
Oct 07, 2013 | 20.67 | 21.02 | 20.67 | 20.84 | 210,534 | -0.01(-0.03%) |
Oct 04, 2013 | 20.63 | 20.87 | 20.43 | 20.84 | 121,395 | +0.29(+1.40%) |
Oct 03, 2013 | 20.53 | 20.68 | 20.17 | 20.56 | 280,690 | +0.02(+0.11%) |
Oct 02, 2013 | 20.38 | 20.65 | 20.30 | 20.53 | 115,768 | +0.02(+0.11%) |
Oct 01, 2013 | 20.32 | 20.51 | 19.91 | 20.51 | 296,342 | +0.03(+0.14%) |
Sep 30, 2013 | 20.17 | 20.68 | 19.91 | 20.48 | 439,121 | +0.33(+1.65%) |
Sep 27, 2013 | 19.99 | 20.25 | 19.75 | 20.15 | 114,180 | +0.13(+0.65%) |
Sep 26, 2013 | 19.94 | 20.05 | 19.78 | 20.02 | 111,930 | +0.08(+0.40%) |
Sep 25, 2013 | 20.04 | 20.20 | 19.93 | 19.94 | 191,367 | -0.07(-0.32%) |
Sep 24, 2013 | 19.98 | 20.32 | 19.86 | 20.01 | 178,987 | +0.08(+0.40%) |
Sep 23, 2013 | 19.96 | 20.08 | 19.78 | 19.93 | 188,156 | -0.04(-0.22%) |
Sep 20, 2013 | 19.78 | 20.06 | 19.78 | 19.97 | 305,940 | +0.15(+0.76%) |
Sep 19, 2013 | 19.95 | 19.95 | 19.65 | 19.82 | 141,680 | -0.04(-0.22%) |
Sep 18, 2013 | 19.79 | 19.98 | 19.75 | 19.86 | 125,988 | +0.01(+0.07%) |
Sep 17, 2013 | 19.85 | 19.91 | 19.76 | 19.85 | 178,656 | +0.00(+0.00%) |
Sep 16, 2013 | 19.74 | 19.88 | 19.68 | 19.85 | 234,432 | +0.17(+0.84%) |
Sep 13, 2013 | 19.85 | 19.89 | 19.64 | 19.68 | 161,724 | +0.17(+0.87%) |
Sep 12, 2013 | 19.62 | 19.72 | 19.43 | 19.51 | 151,375 | -0.15(-0.76%) |
Sep 11, 2013 | 19.71 | 19.76 | 19.51 | 19.66 | 168,045 | -0.04(-0.22%) |
Sep 10, 2013 | 19.50 | 19.71 | 19.45 | 19.71 | 144,161 | +0.37(+1.93%) |
Sep 09, 2013 | 19.08 | 19.34 | 18.98 | 19.33 | 126,907 | +0.31(+1.62%) |
Sep 06, 2013 | 19.26 | 19.33 | 18.75 | 19.03 | 176,272 | -0.08(-0.41%) |
Sep 05, 2013 | 19.25 | 19.40 | 19.04 | 19.10 | 128,652 | -0.08(-0.41%) |
Sep 04, 2013 | 19.16 | 19.32 | 19.05 | 19.18 | 119,920 | +0.04(+0.22%) |
Sep 03, 2013 | 19.15 | 19.43 | 18.89 | 19.14 | 144,941 | +0.25(+1.33%) |
Aug 30, 2013 | 19.28 | 19.28 | 18.85 | 18.89 | 158,510 | -0.43(-2.23%) |
Aug 29, 2013 | 19.23 | 19.52 | 19.23 | 19.32 | 107,830 | +0.09(+0.48%) |
Aug 28, 2013 | 19.14 | 19.42 | 19.04 | 19.23 | 282,979 | +0.12(+0.64%) |
Aug 27, 2013 | 19.65 | 19.65 | 19.10 | 19.10 | 185,461 | -0.80(-4.03%) |
Aug 26, 2013 | 20.22 | 20.22 | 19.82 | 19.91 | 152,225 | -0.32(-1.56%) |
Aug 23, 2013 | 20.25 | 20.34 | 20.08 | 20.22 | 192,747 | -0.02(-0.11%) |
Aug 22, 2013 | 19.80 | 20.29 | 19.80 | 20.24 | 193,759 | +0.57(+2.91%) |
Aug 21, 2013 | 19.76 | 19.90 | 19.59 | 19.67 | 116,267 | -0.14(-0.69%) |
Aug 20, 2013 | 19.78 | 19.92 | 19.68 | 19.81 | 184,878 | +0.06(+0.33%) |
Aug 19, 2013 | 20.25 | 20.25 | 19.73 | 19.74 | 126,547 | -0.50(-2.48%) |
Aug 16, 2013 | 20.18 | 20.42 | 20.15 | 20.24 | 158,070 | -0.01(-0.04%) |
Aug 15, 2013 | 20.17 | 20.34 | 20.10 | 20.25 | 188,512 | -0.02(-0.11%) |
Aug 14, 2013 | 20.29 | 20.39 | 20.20 | 20.27 | 161,597 | +0.01(+0.04%) |
Aug 13, 2013 | 20.16 | 20.37 | 20.07 | 20.27 | 138,399 | +0.09(+0.46%) |
Aug 12, 2013 | 20.09 | 20.22 | 19.99 | 20.17 | 119,084 | +0.04(+0.18%) |
Aug 09, 2013 | 20.06 | 20.31 | 19.92 | 20.14 | 389,900 | -0.03(-0.14%) |
Aug 08, 2013 | 20.35 | 20.44 | 20.06 | 20.16 | 166,277 | +0.01(+0.04%) |
Aug 07, 2013 | 20.21 | 20.22 | 20.09 | 20.16 | 659,801 | -0.07(-0.35%) |
Aug 06, 2013 | 20.44 | 20.44 | 20.19 | 20.23 | 154,930 | -0.24(-1.16%) |
Aug 05, 2013 | 20.53 | 20.54 | 20.29 | 20.47 | 147,332 | -0.14(-0.66%) |
Aug 02, 2013 | 20.37 | 20.72 | 20.32 | 20.60 | 247,742 | +0.09(+0.45%) |