Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.50 | 20.53 | 20.53 | 20.53 | 523,320 | +0.07(+0.33%) |
Aug 28, 2014 | 20.42 | 20.48 | 20.39 | 20.46 | 537,591 | -0.03(-0.14%) |
Aug 27, 2014 | 20.50 | 20.52 | 20.45 | 20.49 | 414,726 | +0.00(+0.00%) |
Aug 26, 2014 | 20.49 | 20.54 | 20.49 | 20.49 | 467,389 | +0.03(+0.16%) |
Aug 25, 2014 | 20.46 | 20.50 | 20.43 | 20.46 | 507,352 | +0.11(+0.52%) |
Aug 22, 2014 | 20.38 | 20.38 | 20.32 | 20.35 | 448,697 | -0.04(-0.19%) |
Aug 21, 2014 | 20.35 | 20.41 | 20.33 | 20.39 | 896,015 | +0.06(+0.29%) |
Aug 20, 2014 | 20.26 | 20.36 | 20.26 | 20.33 | 871,538 | +0.04(+0.19%) |
Aug 19, 2014 | 20.24 | 20.30 | 20.23 | 20.30 | 700,668 | +0.10(+0.50%) |
Aug 18, 2014 | 20.13 | 20.20 | 20.11 | 20.19 | 1,288,556 | +0.19(+0.95%) |
Aug 15, 2014 | 20.10 | 20.10 | 19.87 | 20.00 | 563,906 | -0.00(-0.02%) |
Aug 14, 2014 | 19.95 | 20.01 | 19.95 | 20.01 | 492,318 | +0.09(+0.44%) |
Aug 13, 2014 | 19.84 | 19.94 | 19.84 | 19.92 | 460,676 | +0.14(+0.68%) |
Aug 12, 2014 | 19.79 | 19.86 | 19.73 | 19.79 | 277,716 | -0.04(-0.19%) |
Aug 11, 2014 | 19.84 | 19.90 | 19.81 | 19.82 | 697,381 | +0.08(+0.41%) |
Aug 08, 2014 | 19.57 | 19.75 | 19.53 | 19.74 | 1,171,352 | +0.21(+1.06%) |
Aug 07, 2014 | 19.71 | 19.73 | 19.48 | 19.54 | 580,453 | -0.10(-0.50%) |
Aug 06, 2014 | 19.53 | 19.72 | 19.52 | 19.63 | 514,841 | +0.00(+0.02%) |
Aug 05, 2014 | 19.73 | 19.78 | 19.55 | 19.63 | 977,992 | -0.18(-0.91%) |
Aug 04, 2014 | 19.69 | 19.84 | 19.61 | 19.81 | 642,485 | +0.15(+0.77%) |
Aug 01, 2014 | 19.68 | 19.79 | 19.56 | 19.66 | 1,461,385 | -0.06(-0.32%) |
Jul 31, 2014 | 20.00 | 20.00 | 19.72 | 19.72 | 1,406,381 | -0.40(-1.99%) |
Jul 30, 2014 | 20.18 | 20.21 | 20.05 | 20.12 | 540,228 | +0.01(+0.04%) |
Jul 29, 2014 | 20.24 | 20.26 | 20.11 | 20.11 | 442,878 | -0.08(-0.38%) |
Jul 28, 2014 | 20.20 | 20.22 | 20.07 | 20.19 | 884,053 | +0.00(+0.01%) |
Jul 25, 2014 | 20.25 | 20.25 | 20.16 | 20.19 | 862,313 | -0.11(-0.55%) |
Jul 24, 2014 | 20.33 | 20.35 | 20.28 | 20.30 | 573,836 | +0.00(+0.02%) |
Jul 23, 2014 | 20.29 | 20.32 | 20.24 | 20.30 | 475,369 | +0.05(+0.23%) |
Jul 22, 2014 | 20.22 | 20.29 | 20.22 | 20.25 | 585,893 | +0.10(+0.50%) |
Jul 21, 2014 | 20.13 | 20.17 | 20.07 | 20.15 | 420,717 | -0.04(-0.21%) |
Jul 18, 2014 | 20.04 | 20.22 | 20.02 | 20.19 | 485,171 | +0.21(+1.05%) |
Jul 17, 2014 | 20.16 | 20.24 | 19.95 | 19.98 | 957,373 | -0.24(-1.19%) |
Jul 16, 2014 | 20.25 | 20.26 | 20.17 | 20.22 | 384,552 | +0.06(+0.32%) |
Jul 15, 2014 | 20.25 | 20.26 | 20.06 | 20.16 | 1,001,779 | -0.05(-0.25%) |
Jul 14, 2014 | 20.22 | 20.25 | 20.20 | 20.21 | 516,197 | +0.09(+0.46%) |
Jul 11, 2014 | 20.09 | 20.12 | 20.03 | 20.11 | 374,433 | +0.02(+0.08%) |
Jul 10, 2014 | 19.99 | 20.15 | 19.96 | 20.10 | 585,079 | -0.08(-0.40%) |
Jul 09, 2014 | 20.14 | 20.20 | 20.10 | 20.18 | 554,834 | +0.08(+0.38%) |
Jul 08, 2014 | 20.21 | 20.22 | 20.03 | 20.10 | 1,172,288 | -0.14(-0.69%) |
Jul 07, 2014 | 20.31 | 20.31 | 20.21 | 20.24 | 927,334 | -0.09(-0.42%) |
Jul 03, 2014 | 20.31 | 20.33 | 20.33 | 20.33 | 595,028 | +0.09(+0.46%) |
Jul 02, 2014 | 20.27 | 20.27 | 20.22 | 20.23 | 558,763 | -0.01(-0.06%) |
Jul 01, 2014 | 20.16 | 20.30 | 20.16 | 20.25 | 659,709 | +0.15(+0.73%) |
Jun 30, 2014 | 20.10 | 20.13 | 20.07 | 20.10 | 1,106,756 | +0.00(+0.00%) |
Jun 27, 2014 | 20.00 | 20.10 | 20.00 | 20.10 | 872,677 | +0.05(+0.25%) |
Jun 26, 2014 | 20.07 | 20.07 | 19.91 | 20.05 | 1,446,224 | -0.01(-0.06%) |
Jun 25, 2014 | 19.92 | 20.07 | 19.92 | 20.06 | 433,306 | +0.10(+0.49%) |
Jun 24, 2014 | 20.07 | 20.16 | 19.95 | 19.96 | 523,947 | -0.13(-0.67%) |
Jun 23, 2014 | 20.12 | 20.12 | 20.06 | 20.10 | 803,418 | -0.00(-0.02%) |
Jun 20, 2014 | 20.11 | 20.11 | 20.06 | 20.10 | 426,446 | +0.05(+0.23%) |
Jun 19, 2014 | 20.06 | 20.07 | 19.98 | 20.06 | 394,170 | +0.03(+0.13%) |
Jun 18, 2014 | 19.90 | 20.03 | 19.85 | 20.03 | 1,260,597 | +0.14(+0.72%) |
Jun 17, 2014 | 19.80 | 19.90 | 19.78 | 19.89 | 475,203 | +0.07(+0.36%) |
Jun 16, 2014 | 19.78 | 19.86 | 19.74 | 19.82 | 987,783 | +0.02(+0.10%) |
Jun 13, 2014 | 19.76 | 19.82 | 19.70 | 19.80 | 569,876 | +0.06(+0.33%) |
Jun 12, 2014 | 19.85 | 19.87 | 19.69 | 19.73 | 810,443 | -0.14(-0.72%) |
Jun 11, 2014 | 19.88 | 19.90 | 19.83 | 19.88 | 1,195,806 | -0.07(-0.36%) |
Jun 10, 2014 | 19.93 | 19.95 | 19.88 | 19.95 | 676,328 | +0.03(+0.13%) |
Jun 06, 2014 | 19.87 | 19.91 | 19.86 | 19.92 | 747,705 | +0.10(+0.53%) |
Jun 05, 2014 | 19.71 | 19.84 | 19.62 | 19.82 | 1,708,558 | +0.14(+0.70%) |
Jun 04, 2014 | 19.59 | 19.69 | 19.57 | 19.68 | 452,351 | +0.05(+0.28%) |
Jun 03, 2014 | 19.58 | 19.64 | 19.56 | 19.62 | 555,328 | -0.01(-0.04%) |
Jun 02, 2014 | 19.64 | 19.64 | 19.52 | 19.63 | 562,872 | +0.02(+0.09%) |
May 30, 2014 | 19.56 | 19.62 | 19.54 | 19.62 | 618,917 | +0.02(+0.11%) |
May 29, 2014 | 19.55 | 19.59 | 19.49 | 19.59 | 739,738 | +0.10(+0.52%) |
May 28, 2014 | 19.53 | 19.54 | 19.46 | 19.49 | 613,478 | -0.03(-0.13%) |
May 27, 2014 | 19.47 | 19.52 | 19.45 | 19.52 | 658,204 | +0.13(+0.67%) |
May 23, 2014 | 19.32 | 19.39 | 19.39 | 19.39 | 516,909 | +0.06(+0.32%) |
May 22, 2014 | 19.23 | 19.33 | 19.21 | 19.33 | 329,137 | +0.09(+0.48%) |
May 21, 2014 | 19.15 | 19.24 | 19.14 | 19.23 | 738,855 | +0.15(+0.77%) |
May 20, 2014 | 19.20 | 19.21 | 19.03 | 19.09 | 715,071 | -0.14(-0.72%) |
May 19, 2014 | 19.08 | 19.24 | 19.08 | 19.23 | 586,531 | +0.09(+0.46%) |
May 16, 2014 | 19.07 | 19.14 | 18.99 | 19.14 | 551,952 | +0.07(+0.35%) |
May 15, 2014 | 19.21 | 19.21 | 18.95 | 19.07 | 1,150,472 | -0.16(-0.85%) |
May 14, 2014 | 19.33 | 19.33 | 19.20 | 19.23 | 454,791 | -0.10(-0.54%) |
May 13, 2014 | 19.36 | 19.40 | 19.32 | 19.34 | 1,291,943 | -0.00(-0.02%) |
May 12, 2014 | 19.22 | 19.35 | 19.22 | 19.34 | 1,027,222 | +0.20(+1.05%) |
May 09, 2014 | 19.07 | 19.14 | 19.00 | 19.14 | 517,236 | +0.04(+0.22%) |
May 08, 2014 | 19.12 | 19.26 | 19.03 | 19.10 | 856,616 | -0.04(-0.22%) |
May 07, 2014 | 19.08 | 19.15 | 18.94 | 19.14 | 602,870 | +0.11(+0.57%) |
May 06, 2014 | 19.18 | 19.18 | 19.03 | 19.03 | 898,830 | -0.18(-0.96%) |
May 05, 2014 | 19.11 | 19.23 | 19.02 | 19.22 | 696,346 | +0.03(+0.18%) |
May 02, 2014 | 19.20 | 19.29 | 19.16 | 19.18 | 531,035 | -0.02(-0.09%) |
May 01, 2014 | 19.19 | 19.25 | 19.12 | 19.20 | 544,951 | +0.02(+0.09%) |
Apr 30, 2014 | 19.09 | 19.20 | 19.05 | 19.18 | 660,052 | +0.06(+0.33%) |
Apr 29, 2014 | 19.07 | 19.14 | 19.04 | 19.12 | 645,661 | +0.09(+0.48%) |
Apr 28, 2014 | 19.07 | 19.12 | 18.82 | 19.03 | 957,281 | +0.03(+0.18%) |
Apr 25, 2014 | 19.12 | 19.12 | 18.95 | 19.00 | 1,087,851 | -0.18(-0.92%) |
Apr 24, 2014 | 19.24 | 19.26 | 19.07 | 19.17 | 705,245 | +0.01(+0.07%) |
Apr 23, 2014 | 19.19 | 19.21 | 19.14 | 19.16 | 1,451,009 | -0.04(-0.22%) |
Apr 22, 2014 | 19.14 | 19.25 | 19.12 | 19.20 | 1,537,119 | +0.10(+0.53%) |
Apr 21, 2014 | 19.04 | 19.10 | 19.00 | 19.10 | 701,405 | +0.07(+0.35%) |
Apr 17, 2014 | 18.98 | 19.03 | 19.03 | 19.03 | 767,372 | +0.04(+0.20%) |
Apr 16, 2014 | 18.93 | 19.00 | 18.84 | 19.00 | 768,062 | +0.21(+1.14%) |
Apr 15, 2014 | 18.71 | 18.81 | 18.50 | 18.78 | 1,552,056 | +0.12(+0.63%) |
Apr 14, 2014 | 18.68 | 18.73 | 18.52 | 18.66 | 923,003 | +0.12(+0.66%) |
Apr 11, 2014 | 18.62 | 18.73 | 18.51 | 18.54 | 1,264,032 | -0.18(-0.99%) |
Apr 10, 2014 | 19.15 | 19.15 | 18.69 | 18.73 | 1,308,264 | -0.41(-2.14%) |
Apr 09, 2014 | 18.99 | 19.14 | 18.92 | 19.14 | 1,564,393 | +0.23(+1.20%) |
Apr 08, 2014 | 18.81 | 18.95 | 18.75 | 18.91 | 1,105,043 | +0.09(+0.47%) |
Apr 07, 2014 | 19.02 | 19.04 | 18.78 | 18.82 | 1,454,451 | -0.23(-1.23%) |
Apr 04, 2014 | 19.41 | 19.43 | 19.03 | 19.06 | 1,248,926 | -0.27(-1.39%) |
Apr 03, 2014 | 19.39 | 19.40 | 19.27 | 19.33 | 576,044 | -0.04(-0.22%) |
Apr 02, 2014 | 19.35 | 19.39 | 19.31 | 19.37 | 812,630 | +0.05(+0.28%) |
Apr 01, 2014 | 19.23 | 19.31 | 19.21 | 19.31 | 711,858 | +0.15(+0.79%) |
Mar 31, 2014 | 19.10 | 19.18 | 19.09 | 19.16 | 884,353 | +0.19(+0.99%) |
Mar 28, 2014 | 18.95 | 19.08 | 18.93 | 18.97 | 717,323 | +0.08(+0.44%) |
Mar 27, 2014 | 18.90 | 18.97 | 18.81 | 18.89 | 929,067 | -0.03(-0.13%) |
Mar 26, 2014 | 19.18 | 19.18 | 18.92 | 18.92 | 717,270 | -0.18(-0.94%) |
Mar 25, 2014 | 19.14 | 19.17 | 18.99 | 19.10 | 653,333 | +0.07(+0.37%) |
Mar 24, 2014 | 19.20 | 19.21 | 18.93 | 19.02 | 1,164,190 | -0.09(-0.49%) |
Mar 21, 2014 | 19.27 | 19.31 | 19.11 | 19.12 | 710,978 | -0.08(-0.43%) |
Mar 20, 2014 | 19.06 | 19.21 | 19.02 | 19.20 | 1,403,292 | +0.11(+0.59%) |
Mar 19, 2014 | 19.22 | 19.23 | 18.98 | 19.09 | 1,203,536 | -0.13(-0.65%) |
Mar 18, 2014 | 19.09 | 19.23 | 19.08 | 19.21 | 1,202,752 | +0.17(+0.90%) |
Mar 17, 2014 | 19.00 | 19.11 | 18.99 | 19.04 | 2,115,718 | +0.16(+0.84%) |
Mar 14, 2014 | 18.88 | 18.99 | 18.87 | 18.88 | 986,749 | -0.04(-0.19%) |
Mar 13, 2014 | 19.20 | 19.21 | 18.87 | 18.92 | 1,447,231 | -0.22(-1.15%) |
Mar 12, 2014 | 19.07 | 19.14 | 18.99 | 19.14 | 1,101,165 | +0.02(+0.11%) |
Mar 11, 2014 | 19.27 | 19.29 | 19.09 | 19.12 | 703,401 | -0.12(-0.61%) |
Mar 10, 2014 | 19.24 | 19.25 | 19.13 | 19.23 | 563,334 | -0.01(-0.04%) |
Mar 07, 2014 | 19.33 | 19.34 | 19.17 | 19.24 | 1,170,846 | +0.00(+0.00%) |
Mar 06, 2014 | 19.28 | 19.30 | 19.23 | 19.24 | 711,156 | +0.03(+0.15%) |
Mar 05, 2014 | 19.21 | 19.25 | 19.19 | 19.21 | 736,748 | +0.00(+0.02%) |
Mar 04, 2014 | 19.12 | 19.25 | 19.11 | 19.21 | 1,115,353 | +0.30(+1.59%) |
Mar 03, 2014 | 18.91 | 18.96 | 18.79 | 18.91 | 1,817,616 | -0.14(-0.72%) |
Feb 28, 2014 | 19.01 | 19.15 | 18.93 | 19.05 | 972,978 | +0.03(+0.18%) |
Feb 27, 2014 | 18.92 | 19.01 | 18.88 | 19.01 | 964,440 | +0.09(+0.49%) |
Feb 26, 2014 | 18.95 | 19.00 | 18.87 | 18.92 | 1,073,231 | +0.02(+0.13%) |
Feb 25, 2014 | 18.93 | 18.98 | 18.85 | 18.90 | 782,670 | -0.02(-0.11%) |
Feb 24, 2014 | 18.86 | 19.03 | 18.79 | 18.92 | 904,035 | +0.13(+0.69%) |
Feb 21, 2014 | 18.86 | 18.89 | 18.79 | 18.79 | 590,589 | -0.03(-0.16%) |
Feb 20, 2014 | 18.71 | 18.85 | 18.66 | 18.82 | 653,686 | +0.12(+0.65%) |
Feb 19, 2014 | 18.79 | 18.88 | 18.67 | 18.70 | 1,058,676 | -0.12(-0.62%) |
Feb 18, 2014 | 18.80 | 18.84 | 18.74 | 18.81 | 872,686 | +0.05(+0.27%) |
Feb 14, 2014 | 18.67 | 18.76 | 18.76 | 18.76 | 640,765 | +0.09(+0.47%) |
Feb 13, 2014 | 18.46 | 18.69 | 18.45 | 18.67 | 917,765 | +0.12(+0.63%) |
Feb 12, 2014 | 18.58 | 18.63 | 18.52 | 18.56 | 1,757,268 | +0.04(+0.20%) |
Feb 11, 2014 | 18.37 | 18.58 | 18.36 | 18.52 | 2,771,396 | +0.18(+0.98%) |
Feb 10, 2014 | 18.32 | 18.34 | 18.25 | 18.34 | 1,582,438 | +0.04(+0.21%) |
Feb 07, 2014 | 18.17 | 18.32 | 18.11 | 18.30 | 1,126,675 | +0.24(+1.34%) |
Feb 06, 2014 | 17.90 | 18.08 | 17.90 | 18.06 | 854,127 | +0.21(+1.19%) |
Feb 05, 2014 | 17.84 | 17.89 | 17.69 | 17.85 | 918,398 | -0.03(-0.19%) |
Feb 04, 2014 | 17.82 | 17.92 | 17.77 | 17.88 | 2,830,076 | +0.13(+0.71%) |
Feb 03, 2014 | 18.19 | 18.21 | 17.72 | 17.76 | 3,798,221 | -0.43(-2.34%) |
Jan 31, 2014 | 18.08 | 18.30 | 18.05 | 18.18 | 1,107,436 | -0.12(-0.64%) |
Jan 30, 2014 | 18.24 | 18.35 | 18.19 | 18.30 | 1,272,223 | +0.21(+1.15%) |
Jan 29, 2014 | 18.15 | 18.21 | 18.05 | 18.09 | 1,667,283 | -0.18(-0.98%) |
Jan 28, 2014 | 18.17 | 18.28 | 18.17 | 18.27 | 1,147,334 | +0.13(+0.74%) |
Jan 27, 2014 | 18.24 | 18.31 | 18.04 | 18.14 | 1,670,113 | -0.12(-0.66%) |
Jan 24, 2014 | 18.54 | 18.54 | 18.26 | 18.26 | 2,280,156 | -0.40(-2.17%) |
Jan 23, 2014 | 18.75 | 18.75 | 18.57 | 18.66 | 1,216,902 | -0.16(-0.86%) |
Jan 22, 2014 | 18.82 | 18.84 | 18.77 | 18.82 | 655,274 | +0.03(+0.18%) |
Jan 21, 2014 | 18.85 | 18.85 | 18.68 | 18.79 | 786,487 | +0.07(+0.35%) |
Jan 17, 2014 | 18.79 | 18.72 | 18.72 | 18.72 | 2,002,331 | -0.08(-0.44%) |
Jan 16, 2014 | 18.79 | 18.81 | 18.75 | 18.81 | 1,096,473 | -0.01(-0.04%) |
Jan 15, 2014 | 18.78 | 18.85 | 18.77 | 18.82 | 1,526,761 | +0.09(+0.47%) |
Jan 14, 2014 | 18.59 | 18.73 | 18.54 | 18.73 | 719,912 | +0.22(+1.19%) |
Jan 13, 2014 | 18.72 | 18.77 | 18.48 | 18.51 | 1,458,002 | -0.25(-1.33%) |
Jan 10, 2014 | 18.74 | 18.76 | 18.66 | 18.76 | 716,643 | +0.06(+0.33%) |
Jan 09, 2014 | 18.75 | 18.75 | 18.62 | 18.70 | 1,334,814 | +0.01(+0.07%) |
Jan 08, 2014 | 18.68 | 18.71 | 18.62 | 18.68 | 1,619,767 | +0.00(+0.02%) |
Jan 07, 2014 | 18.61 | 18.71 | 18.60 | 18.68 | 1,323,221 | +0.12(+0.63%) |
Jan 06, 2014 | 18.67 | 18.68 | 18.54 | 18.56 | 1,577,768 | -0.05(-0.27%) |
Jan 03, 2014 | 18.66 | 18.68 | 18.59 | 18.61 | 1,312,730 | +0.00(+0.00%) |
Jan 02, 2014 | 18.75 | 18.75 | 18.57 | 18.61 | 1,659,948 | -0.17(-0.91%) |
Dec 31, 2013 | 18.73 | 18.78 | 18.78 | 18.78 | 1,660,142 | +0.08(+0.42%) |
Dec 30, 2013 | 18.73 | 18.73 | 18.68 | 18.70 | 741,828 | +0.00(+0.02%) |
Dec 27, 2013 | 18.77 | 18.78 | 18.69 | 18.70 | 1,190,553 | -0.01(-0.07%) |
Dec 26, 2013 | 18.68 | 18.73 | 18.67 | 18.71 | 1,093,655 | +0.08(+0.45%) |
Dec 24, 2013 | 18.61 | 18.64 | 18.60 | 18.63 | 524,699 | +0.05(+0.27%) |
Dec 23, 2013 | 18.59 | 18.60 | 18.55 | 18.58 | 1,419,764 | +0.10(+0.53%) |
Dec 20, 2013 | 18.37 | 18.51 | 18.37 | 18.48 | 1,486,790 | +0.13(+0.72%) |
Dec 19, 2013 | 18.35 | 18.37 | 18.28 | 18.35 | 1,377,221 | -0.03(-0.16%) |
Dec 18, 2013 | 18.11 | 18.38 | 17.97 | 18.38 | 1,334,770 | +0.29(+1.58%) |
Dec 17, 2013 | 18.15 | 18.15 | 18.04 | 18.09 | 773,108 | -0.04(-0.24%) |
Dec 16, 2013 | 18.11 | 18.19 | 18.11 | 18.13 | 659,954 | +0.13(+0.70%) |
Dec 13, 2013 | 18.06 | 18.06 | 17.97 | 18.01 | 976,441 | +0.01(+0.07%) |
Dec 12, 2013 | 18.05 | 18.07 | 17.95 | 18.00 | 1,056,930 | -0.05(-0.30%) |
Dec 11, 2013 | 18.25 | 18.29 | 18.03 | 18.05 | 1,704,485 | -0.22(-1.23%) |
Dec 10, 2013 | 18.29 | 18.35 | 18.27 | 18.27 | 942,596 | -0.06(-0.32%) |
Dec 09, 2013 | 18.34 | 18.36 | 18.31 | 18.33 | 768,949 | +0.03(+0.18%) |
Dec 06, 2013 | 18.26 | 18.31 | 18.22 | 18.30 | 647,677 | +0.20(+1.10%) |
Dec 05, 2013 | 18.15 | 18.16 | 18.09 | 18.10 | 526,398 | -0.07(-0.41%) |
Dec 04, 2013 | 18.12 | 18.24 | 18.02 | 18.17 | 1,409,045 | -0.00(-0.02%) |
Dec 03, 2013 | 18.17 | 18.24 | 18.11 | 18.18 | 829,717 | -0.06(-0.32%) |
Dec 02, 2013 | 18.33 | 18.35 | 18.23 | 18.24 | 661,093 | -0.06(-0.34%) |
Nov 29, 2013 | 18.35 | 18.38 | 18.29 | 18.30 | 675,686 | -0.02(-0.09%) |
Nov 27, 2013 | 18.31 | 18.32 | 18.27 | 18.31 | 512,318 | +0.05(+0.27%) |
Nov 26, 2013 | 18.27 | 18.31 | 18.23 | 18.27 | 568,950 | +0.03(+0.16%) |
Nov 25, 2013 | 18.31 | 18.32 | 18.22 | 18.24 | 1,073,587 | -0.02(-0.09%) |
Nov 22, 2013 | 18.20 | 18.27 | 18.17 | 18.25 | 1,126,586 | +0.08(+0.41%) |
Nov 21, 2013 | 18.07 | 18.19 | 18.06 | 18.18 | 787,846 | +0.17(+0.92%) |
Nov 20, 2013 | 18.10 | 18.16 | 17.97 | 18.01 | 768,123 | -0.05(-0.28%) |
Nov 19, 2013 | 18.13 | 18.16 | 18.04 | 18.06 | 704,728 | -0.05(-0.30%) |
Nov 18, 2013 | 18.26 | 18.27 | 18.08 | 18.12 | 2,811,541 | -0.10(-0.52%) |
Nov 15, 2013 | 18.18 | 18.21 | 18.14 | 18.21 | 897,794 | +0.08(+0.44%) |
Nov 14, 2013 | 18.07 | 18.14 | 18.03 | 18.13 | 811,111 | +0.24(+1.35%) |
Nov 12, 2013 | 17.91 | 17.92 | 17.83 | 17.89 | 410,485 | -0.03(-0.19%) |
Nov 11, 2013 | 17.92 | 17.95 | 17.87 | 17.92 | 536,155 | +0.02(+0.09%) |
Nov 08, 2013 | 17.68 | 17.91 | 17.67 | 17.91 | 1,290,809 | +0.24(+1.34%) |
Nov 07, 2013 | 17.97 | 17.97 | 17.65 | 17.67 | 1,191,387 | -0.24(-1.36%) |
Nov 06, 2013 | 17.95 | 17.97 | 17.87 | 17.91 | 610,580 | +0.06(+0.31%) |
Nov 05, 2013 | 17.87 | 17.90 | 17.78 | 17.86 | 724,232 | -0.05(-0.26%) |
Nov 04, 2013 | 17.89 | 17.91 | 17.84 | 17.90 | 642,422 | +0.07(+0.38%) |
Nov 01, 2013 | 17.84 | 17.88 | 17.74 | 17.84 | 1,116,916 | +0.04(+0.20%) |
Oct 31, 2013 | 17.85 | 17.91 | 17.77 | 17.80 | 1,017,378 | -0.06(-0.33%) |
Oct 30, 2013 | 17.99 | 18.00 | 17.79 | 17.86 | 822,820 | -0.09(-0.51%) |
Oct 29, 2013 | 17.92 | 17.95 | 17.89 | 17.95 | 825,242 | +0.08(+0.47%) |
Oct 28, 2013 | 17.83 | 17.90 | 17.82 | 17.87 | 813,778 | +0.01(+0.07%) |
Oct 25, 2013 | 17.82 | 17.85 | 17.78 | 17.85 | 671,271 | +0.07(+0.39%) |
Oct 24, 2013 | 17.77 | 17.80 | 17.72 | 17.79 | 517,773 | +0.07(+0.39%) |
Oct 23, 2013 | 17.76 | 17.76 | 17.65 | 17.72 | 1,437,086 | -0.09(-0.51%) |
Oct 22, 2013 | 17.75 | 17.86 | 17.74 | 17.81 | 1,568,907 | +0.10(+0.59%) |
Oct 21, 2013 | 17.74 | 17.75 | 17.68 | 17.70 | 1,079,889 | -0.01(-0.06%) |
Oct 18, 2013 | 17.67 | 17.72 | 17.61 | 17.72 | 1,375,379 | +0.13(+0.75%) |
Oct 17, 2013 | 17.39 | 17.60 | 17.39 | 17.58 | 1,783,450 | +0.12(+0.67%) |
Oct 16, 2013 | 17.32 | 17.47 | 17.31 | 17.47 | 1,063,452 | +0.24(+1.40%) |
Oct 15, 2013 | 17.33 | 17.36 | 17.20 | 17.23 | 771,144 | -0.13(-0.74%) |
Oct 14, 2013 | 17.17 | 17.36 | 17.16 | 17.36 | 837,143 | +0.08(+0.48%) |
Oct 11, 2013 | 17.13 | 17.29 | 17.12 | 17.27 | 1,698,481 | +0.12(+0.73%) |
Oct 10, 2013 | 17.02 | 17.16 | 16.95 | 17.15 | 1,708,202 | +0.37(+2.23%) |
Oct 09, 2013 | 16.85 | 16.85 | 16.68 | 16.77 | 920,302 | -0.01(-0.08%) |
Oct 08, 2013 | 17.03 | 17.03 | 16.79 | 16.79 | 1,115,582 | -0.24(-1.39%) |
Oct 07, 2013 | 17.03 | 17.11 | 17.00 | 17.02 | 537,087 | -0.15(-0.87%) |
Oct 04, 2013 | 17.06 | 17.19 | 17.04 | 17.17 | 535,007 | +0.12(+0.68%) |
Oct 03, 2013 | 17.16 | 17.21 | 16.96 | 17.06 | 1,512,447 | -0.14(-0.82%) |
Oct 02, 2013 | 17.12 | 17.21 | 17.07 | 17.20 | 418,497 | -0.01(-0.07%) |
Oct 01, 2013 | 17.07 | 17.23 | 17.07 | 17.21 | 588,170 | +0.06(+0.36%) |
Sep 27, 2013 | 17.15 | 17.17 | 17.10 | 17.15 | 902,832 | -0.07(-0.43%) |
Sep 26, 2013 | 17.19 | 17.26 | 17.16 | 17.22 | 794,960 | +0.07(+0.39%) |
Sep 25, 2013 | 17.18 | 17.23 | 17.14 | 17.16 | 1,916,874 | -0.02(-0.12%) |
Sep 24, 2013 | 17.21 | 17.28 | 17.14 | 17.18 | 454,831 | -0.03(-0.17%) |
Sep 23, 2013 | 17.24 | 17.26 | 17.14 | 17.21 | 1,186,883 | -0.09(-0.49%) |
Sep 20, 2013 | 17.44 | 17.44 | 17.27 | 17.29 | 863,045 | -0.12(-0.67%) |
Sep 19, 2013 | 17.51 | 17.51 | 17.39 | 17.41 | 648,083 | -0.02(-0.12%) |
Sep 18, 2013 | 17.21 | 17.47 | 17.17 | 17.43 | 1,178,568 | +0.20(+1.16%) |
Sep 17, 2013 | 17.17 | 17.23 | 17.17 | 17.23 | 621,355 | +0.09(+0.55%) |
Sep 16, 2013 | 17.27 | 17.23 | 17.12 | 17.13 | 911,934 | +0.08(+0.46%) |
Sep 13, 2013 | 17.01 | 17.06 | 16.99 | 17.06 | 318,183 | +0.05(+0.27%) |
Sep 12, 2013 | 17.06 | 17.08 | 17.00 | 17.01 | 312,435 | -0.05(-0.29%) |
Sep 11, 2013 | 17.01 | 17.06 | 16.96 | 17.06 | 1,064,739 | +0.04(+0.24%) |
Sep 10, 2013 | 16.99 | 17.02 | 16.95 | 17.02 | 1,151,482 | +0.13(+0.78%) |
Sep 09, 2013 | 16.73 | 16.89 | 16.73 | 16.89 | 687,146 | +0.19(+1.11%) |
Sep 06, 2013 | 16.75 | 16.80 | 16.58 | 16.70 | 749,716 | +0.01(+0.07%) |
Sep 05, 2013 | 16.68 | 16.73 | 16.68 | 16.69 | 488,660 | +0.02(+0.15%) |
Sep 04, 2013 | 16.53 | 16.69 | 16.50 | 16.66 | 558,311 | +0.14(+0.88%) |