Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.50 | 20.50 | 20.50 | 0 | -0.25(-1.20%) | |
Aug 28, 2014 | 20.60 | 20.90 | 20.60 | 20.75 | 4,485 | +0.10(+0.48%) |
Aug 27, 2014 | 20.73 | 20.73 | 20.55 | 20.65 | 5,742 | +0.05(+0.24%) |
Aug 26, 2014 | 20.86 | 20.86 | 20.55 | 20.60 | 6,211 | +0.13(+0.64%) |
Aug 25, 2014 | 20.25 | 20.48 | 20.25 | 20.47 | 4,109 | +0.27(+1.34%) |
Aug 22, 2014 | 20.06 | 20.17 | 20.00 | 20.20 | 11,197 | -0.11(-0.54%) |
Aug 21, 2014 | 20.46 | 20.46 | 20.31 | 20.31 | 0 | -0.13(-0.64%) |
Aug 20, 2014 | 20.15 | 20.47 | 20.15 | 20.44 | 3,077 | +0.09(+0.44%) |
Aug 19, 2014 | 20.09 | 20.35 | 20.09 | 20.35 | 2,542 | +0.34(+1.70%) |
Aug 18, 2014 | 19.96 | 20.01 | 19.96 | 20.01 | 1,161 | +0.17(+0.86%) |
Aug 15, 2014 | 19.84 | 19.84 | 826 | -0.06(-0.30%) | ||
Aug 14, 2014 | 19.85 | 19.95 | 19.85 | 19.90 | 3,205 | +0.11(+0.56%) |
Aug 13, 2014 | 19.79 | 460 | -0.04(-0.20%) | |||
Aug 12, 2014 | 19.80 | 19.94 | 19.80 | 19.83 | 5,850 | +0.03(+0.15%) |
Aug 11, 2014 | 19.78 | 19.82 | 19.78 | 19.80 | 2,450 | +0.00(+0.00%) |
Aug 08, 2014 | 19.65 | 19.80 | 19.65 | 19.80 | 2,850 | +0.20(+1.02%) |
Aug 07, 2014 | 19.61 | 19.61 | 19.60 | 19.60 | 2,257 | -0.05(-0.25%) |
Aug 06, 2014 | 19.61 | 19.74 | 19.60 | 19.65 | 2,300 | +0.00(+0.00%) |
Aug 05, 2014 | 19.75 | 19.75 | 19.60 | 19.65 | 1,340 | +0.01(+0.05%) |
Aug 01, 2014 | 19.64 | 19.64 | 19.64 | 0 | -0.15(-0.76%) | |
Jul 31, 2014 | 19.91 | 19.91 | 19.70 | 19.79 | 3,948 | -0.21(-1.05%) |
Jul 30, 2014 | 19.75 | 20.00 | 19.75 | 20.00 | 1,675 | +0.10(+0.50%) |
Jul 29, 2014 | 19.70 | 19.90 | 19.70 | 19.90 | 840 | +0.22(+1.12%) |
Jul 28, 2014 | 19.61 | 19.87 | 19.60 | 19.68 | 4,520 | +0.10(+0.51%) |
Jul 25, 2014 | 19.61 | 19.89 | 19.58 | 19.58 | 5,740 | -0.13(-0.66%) |
Jul 24, 2014 | 19.61 | 19.74 | 19.60 | 19.71 | 1,621 | +0.06(+0.31%) |
Jul 23, 2014 | 19.50 | 19.65 | 19.50 | 19.65 | 11,800 | +0.24(+1.24%) |
Jul 22, 2014 | 19.27 | 19.46 | 19.27 | 19.41 | 21,450 | +0.03(+0.15%) |
Jul 21, 2014 | 19.29 | 19.40 | 19.24 | 19.38 | 1,050 | -0.21(-1.07%) |
Jul 18, 2014 | 19.41 | 19.61 | 19.40 | 19.59 | 8,286 | +0.02(+0.10%) |
Jul 17, 2014 | 19.50 | 19.57 | 19.45 | 19.57 | 10,110 | +0.07(+0.36%) |
Jul 16, 2014 | 19.38 | 19.50 | 19.38 | 19.50 | 1,869 | +0.10(+0.52%) |
Jul 15, 2014 | 19.40 | 19.46 | 19.30 | 19.40 | 5,408 | +0.00(+0.00%) |
Jul 14, 2014 | 19.40 | 19.50 | 19.40 | 19.40 | 19,140 | +0.00(+0.00%) |
Jul 11, 2014 | 19.37 | 19.40 | 19.27 | 19.40 | 7,131 | +0.02(+0.10%) |
Jul 10, 2014 | 19.35 | 19.40 | 19.35 | 19.38 | 6,659 | -0.02(-0.10%) |
Jul 09, 2014 | 19.40 | 19.40 | 19.35 | 19.40 | 6,793 | +0.00(+0.00%) |
Jul 08, 2014 | 19.34 | 19.45 | 19.32 | 19.40 | 11,961 | +0.00(+0.00%) |
Jul 07, 2014 | 19.37 | 19.46 | 19.37 | 19.40 | 2,850 | -0.09(-0.46%) |
Jul 04, 2014 | 19.30 | 19.49 | 19.30 | 19.49 | 1,916 | -0.04(-0.20%) |
Jul 03, 2014 | 19.37 | 19.84 | 19.37 | 19.53 | 5,854 | +0.06(+0.31%) |
Jul 02, 2014 | 19.24 | 19.47 | 19.24 | 19.47 | 3,812 | +0.26(+1.35%) |
Jun 30, 2014 | 19.21 | 19.21 | 19.21 | 0 | +0.05(+0.26%) | |
Jun 27, 2014 | 19.16 | 19.17 | 19.16 | 19.16 | 4,150 | +0.00(+0.00%) |
Jun 26, 2014 | 19.27 | 19.39 | 19.11 | 19.16 | 17,825 | -0.25(-1.29%) |
Jun 25, 2014 | 19.42 | 19.42 | 19.39 | 19.41 | 2,526 | -0.12(-0.61%) |
Jun 24, 2014 | 19.70 | 19.70 | 19.48 | 19.53 | 9,022 | -0.17(-0.86%) |
Jun 23, 2014 | 19.96 | 19.96 | 19.70 | 19.70 | 10,385 | -0.04(-0.20%) |
Jun 20, 2014 | 19.73 | 19.95 | 19.72 | 19.74 | 6,645 | -0.03(-0.15%) |
Jun 19, 2014 | 19.71 | 19.77 | 19.71 | 19.77 | 1,191 | +0.13(+0.66%) |
Jun 18, 2014 | 19.63 | 19.64 | 19.57 | 19.64 | 1,460 | +0.08(+0.41%) |
Jun 17, 2014 | 19.55 | 19.65 | 19.55 | 19.56 | 1,562 | -0.20(-1.01%) |
Jun 16, 2014 | 19.64 | 19.76 | 19.62 | 19.76 | 9,878 | +0.36(+1.86%) |
Jun 13, 2014 | 19.26 | 19.40 | 19.25 | 19.40 | 4,400 | +0.12(+0.62%) |
Jun 12, 2014 | 19.05 | 19.28 | 19.01 | 19.28 | 18,285 | +0.23(+1.21%) |
Jun 11, 2014 | 18.75 | 19.06 | 18.75 | 19.05 | 20,878 | +0.18(+0.95%) |
Jun 10, 2014 | 18.95 | 19.00 | 18.85 | 18.87 | 4,471 | +0.00(+0.00%) |
Jun 06, 2014 | 18.85 | 18.90 | 18.85 | 18.87 | 2,133 | +0.02(+0.11%) |
Jun 05, 2014 | 18.80 | 18.94 | 18.76 | 18.85 | 17,535 | +0.20(+1.07%) |
Jun 04, 2014 | 18.60 | 18.65 | 18.55 | 18.65 | 4,212 | +0.05(+0.27%) |
Jun 03, 2014 | 18.35 | 18.60 | 18.35 | 18.60 | 7,345 | +0.15(+0.81%) |
Jun 02, 2014 | 18.40 | 18.45 | 18.32 | 18.45 | 2,735 | +0.10(+0.54%) |
May 30, 2014 | 18.35 | 18.40 | 18.26 | 18.35 | 3,750 | -0.01(-0.05%) |
May 29, 2014 | 18.30 | 18.36 | 18.30 | 18.36 | 2,050 | +0.07(+0.38%) |
May 28, 2014 | 18.26 | 18.33 | 18.22 | 18.29 | 9,355 | -0.26(-1.40%) |
May 27, 2014 | 18.34 | 18.60 | 18.34 | 18.55 | 9,901 | +0.11(+0.60%) |
May 26, 2014 | 18.43 | 18.44 | 18.43 | 18.44 | 1,352 | +0.04(+0.22%) |
May 23, 2014 | 18.26 | 18.40 | 18.26 | 18.40 | 3,113 | +0.14(+0.77%) |
May 22, 2014 | 18.29 | 18.35 | 18.21 | 18.26 | 1,807 | +0.05(+0.27%) |
May 21, 2014 | 18.06 | 18.24 | 18.06 | 18.21 | 30,492 | -0.03(-0.16%) |
May 20, 2014 | 18.20 | 18.30 | 18.20 | 18.24 | 3,350 | +0.02(+0.11%) |
May 16, 2014 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | -0.27(-1.46%) |
May 15, 2014 | 18.60 | 18.60 | 18.38 | 18.49 | 3,916 | -0.05(-0.27%) |
May 14, 2014 | 18.56 | 18.56 | 18.54 | 18.54 | 731 | -0.02(-0.11%) |
May 13, 2014 | 18.50 | 18.64 | 18.47 | 18.56 | 6,896 | +0.06(+0.32%) |
May 12, 2014 | 18.50 | 18.55 | 18.50 | 18.50 | 10,096 | +0.03(+0.16%) |
May 09, 2014 | 18.50 | 18.57 | 18.47 | 18.47 | 23,920 | +0.00(+0.00%) |
May 08, 2014 | 18.68 | 18.68 | 18.47 | 18.47 | 6,950 | -0.13(-0.70%) |
May 07, 2014 | 18.53 | 18.60 | 18.51 | 18.60 | 2,255 | -0.03(-0.16%) |
May 06, 2014 | 18.52 | 18.72 | 18.52 | 18.63 | 5,835 | +0.06(+0.32%) |
May 05, 2014 | 18.42 | 18.58 | 18.42 | 18.57 | 6,682 | +0.03(+0.16%) |
May 02, 2014 | 18.55 | 18.55 | 18.45 | 18.54 | 3,965 | +0.04(+0.22%) |
May 01, 2014 | 18.23 | 18.53 | 18.23 | 18.50 | 6,401 | +0.19(+1.04%) |
Apr 30, 2014 | 18.46 | 18.46 | 18.30 | 18.31 | 4,367 | -0.09(-0.49%) |
Apr 29, 2014 | 18.28 | 18.49 | 18.28 | 18.40 | 6,017 | +0.10(+0.55%) |
Apr 28, 2014 | 18.40 | 18.45 | 18.15 | 18.30 | 15,005 | +0.01(+0.05%) |
Apr 25, 2014 | 18.20 | 18.38 | 18.20 | 18.29 | 4,620 | +0.02(+0.11%) |
Apr 24, 2014 | 18.28 | 18.35 | 18.25 | 18.27 | 2,698 | -0.07(-0.38%) |
Apr 23, 2014 | 18.34 | 18.43 | 18.28 | 18.34 | 4,800 | -0.10(-0.54%) |
Apr 22, 2014 | 18.23 | 18.47 | 18.23 | 18.44 | 9,990 | +0.22(+1.21%) |
Apr 21, 2014 | 18.26 | 18.35 | 18.22 | 18.22 | 4,003 | -0.15(-0.82%) |
Apr 17, 2014 | 18.37 | 18.37 | 18.37 | 0 | +0.13(+0.71%) | |
Apr 16, 2014 | 18.09 | 18.25 | 18.09 | 18.24 | 4,125 | +0.19(+1.05%) |
Apr 15, 2014 | 18.11 | 18.12 | 18.00 | 18.05 | 6,229 | -0.09(-0.50%) |
Apr 14, 2014 | 18.02 | 18.14 | 18.02 | 18.14 | 1,200 | +0.14(+0.78%) |
Apr 11, 2014 | 18.03 | 18.10 | 18.00 | 18.00 | 4,040 | -0.02(-0.11%) |
Apr 10, 2014 | 18.02 | 18.19 | 18.02 | 18.02 | 4,312 | -0.15(-0.83%) |
Apr 09, 2014 | 17.96 | 18.17 | 17.96 | 18.17 | 6,610 | +0.18(+1.00%) |
Apr 08, 2014 | 17.91 | 18.00 | 17.91 | 17.99 | 6,252 | -0.01(-0.06%) |
Apr 07, 2014 | 18.06 | 18.07 | 18.00 | 18.00 | 2,390 | -0.17(-0.94%) |
Apr 04, 2014 | 18.12 | 18.21 | 18.10 | 18.17 | 7,560 | +0.11(+0.61%) |
Apr 03, 2014 | 18.14 | 18.14 | 18.01 | 18.06 | 22,166 | -0.03(-0.17%) |
Apr 02, 2014 | 18.05 | 18.10 | 18.05 | 18.09 | 15,607 | +0.04(+0.22%) |
Apr 01, 2014 | 17.95 | 18.10 | 17.92 | 18.05 | 5,365 | +0.05(+0.28%) |
Mar 31, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 4,960 | +0.00(+0.00%) |
Mar 28, 2014 | 17.91 | 18.04 | 17.91 | 18.00 | 9,111 | +0.10(+0.56%) |
Mar 27, 2014 | 17.95 | 17.96 | 17.90 | 17.90 | 1,213 | +0.02(+0.11%) |
Mar 26, 2014 | 18.00 | 18.02 | 17.88 | 17.88 | 4,104 | -0.15(-0.83%) |
Mar 25, 2014 | 18.04 | 18.04 | 17.97 | 18.03 | 7,995 | +0.01(+0.06%) |
Mar 24, 2014 | 18.01 | 18.07 | 17.93 | 18.02 | 5,534 | -0.05(-0.28%) |
Mar 21, 2014 | 18.10 | 18.12 | 18.01 | 18.07 | 8,794 | -0.02(-0.11%) |
Mar 20, 2014 | 18.16 | 18.16 | 18.09 | 18.09 | 680 | -0.03(-0.17%) |
Mar 19, 2014 | 18.25 | 18.25 | 17.97 | 18.12 | 2,946 | +0.03(+0.17%) |
Mar 18, 2014 | 18.09 | 18.10 | 18.09 | 18.09 | 1,645 | -0.06(-0.33%) |
Mar 17, 2014 | 18.10 | 18.17 | 18.07 | 18.15 | 13,432 | +0.08(+0.44%) |
Mar 14, 2014 | 17.99 | 18.07 | 17.91 | 18.07 | 4,070 | +0.12(+0.67%) |
Mar 13, 2014 | 18.09 | 18.10 | 17.91 | 17.95 | 10,147 | -0.13(-0.72%) |
Mar 12, 2014 | 18.00 | 18.09 | 17.97 | 18.08 | 6,143 | -0.01(-0.06%) |
Mar 11, 2014 | 18.01 | 18.12 | 18.00 | 18.09 | 4,583 | -0.05(-0.28%) |
Mar 10, 2014 | 18.06 | 18.16 | 18.05 | 18.14 | 3,865 | -0.04(-0.22%) |
Mar 07, 2014 | 18.15 | 18.20 | 18.15 | 18.18 | 1,911 | +0.12(+0.66%) |
Mar 06, 2014 | 18.11 | 18.20 | 18.06 | 18.06 | 6,386 | -0.06(-0.33%) |
Mar 05, 2014 | 18.00 | 18.12 | 18.00 | 18.12 | 5,747 | +0.06(+0.33%) |
Mar 04, 2014 | 17.79 | 18.20 | 17.79 | 18.06 | 8,444 | +0.26(+1.46%) |
Mar 03, 2014 | 17.77 | 17.87 | 17.77 | 17.80 | 1,805 | -0.08(-0.45%) |
Feb 28, 2014 | 17.76 | 17.91 | 17.76 | 17.88 | 4,432 | +0.17(+0.96%) |
Feb 27, 2014 | 17.74 | 17.78 | 17.66 | 17.71 | 2,698 | -0.07(-0.39%) |
Feb 26, 2014 | 17.80 | 17.87 | 17.75 | 17.78 | 6,734 | -0.12(-0.67%) |
Feb 25, 2014 | 17.85 | 17.95 | 17.85 | 17.90 | 8,492 | +0.07(+0.39%) |
Feb 24, 2014 | 17.79 | 17.88 | 17.72 | 17.83 | 12,667 | +0.04(+0.22%) |
Feb 21, 2014 | 17.72 | 17.85 | 17.72 | 17.79 | 3,000 | -0.02(-0.11%) |
Feb 20, 2014 | 17.85 | 17.85 | 17.75 | 17.81 | 2,412 | +0.03(+0.17%) |
Feb 19, 2014 | 17.76 | 17.85 | 17.70 | 17.78 | 5,169 | -0.06(-0.34%) |
Feb 18, 2014 | 17.71 | 17.84 | 17.71 | 17.84 | 17,083 | +0.23(+1.31%) |
Feb 14, 2014 | 17.61 | 17.61 | 17.61 | 0 | +0.10(+0.57%) | |
Feb 13, 2014 | 17.50 | 17.59 | 17.45 | 17.51 | 11,668 | -0.07(-0.40%) |
Feb 12, 2014 | 17.75 | 17.75 | 17.50 | 17.58 | 6,326 | -0.17(-0.96%) |
Feb 11, 2014 | 17.57 | 17.75 | 17.40 | 17.75 | 20,192 | +0.17(+0.97%) |
Feb 10, 2014 | 17.48 | 17.58 | 17.48 | 17.58 | 4,059 | +0.08(+0.46%) |
Feb 07, 2014 | 17.49 | 17.50 | 17.34 | 17.50 | 37,708 | +0.06(+0.34%) |
Feb 06, 2014 | 17.43 | 17.64 | 17.43 | 17.44 | 16,280 | -0.01(-0.06%) |
Feb 05, 2014 | 17.35 | 17.45 | 17.35 | 17.45 | 22,134 | +0.08(+0.46%) |
Feb 04, 2014 | 17.53 | 17.58 | 17.37 | 17.37 | 8,871 | -0.08(-0.46%) |
Feb 03, 2014 | 17.64 | 17.70 | 17.35 | 17.45 | 10,783 | -0.20(-1.13%) |
Jan 31, 2014 | 17.70 | 17.70 | 17.61 | 17.65 | 4,979 | +0.00(+0.00%) |
Jan 30, 2014 | 17.62 | 17.65 | 17.62 | 17.65 | 10,624 | +0.03(+0.17%) |
Jan 29, 2014 | 17.66 | 17.66 | 17.62 | 17.62 | 11,304 | -0.08(-0.45%) |
Jan 28, 2014 | 17.70 | 17.77 | 17.66 | 17.70 | 23,084 | -0.03(-0.17%) |
Jan 27, 2014 | 17.77 | 17.77 | 17.59 | 17.73 | 6,867 | -0.13(-0.73%) |
Jan 24, 2014 | 18.00 | 18.00 | 17.86 | 17.86 | 2,979 | -0.19(-1.05%) |
Jan 23, 2014 | 18.11 | 18.11 | 18.00 | 18.05 | 1,734 | -0.02(-0.11%) |
Jan 22, 2014 | 17.94 | 18.09 | 17.92 | 18.07 | 27,929 | +0.02(+0.11%) |
Jan 21, 2014 | 18.00 | 18.05 | 17.97 | 18.05 | 10,600 | -0.03(-0.17%) |
Jan 20, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 4,285 | +0.00(+0.00%) |
Jan 17, 2014 | 17.92 | 18.08 | 17.92 | 18.08 | 5,146 | +0.19(+1.06%) |
Jan 16, 2014 | 17.88 | 17.97 | 17.88 | 17.89 | 4,566 | +0.09(+0.51%) |
Jan 15, 2014 | 17.85 | 17.87 | 17.80 | 17.80 | 41,987 | -0.05(-0.28%) |
Jan 14, 2014 | 17.92 | 17.92 | 17.85 | 17.85 | 1,683 | -0.04(-0.22%) |
Jan 13, 2014 | 17.92 | 17.98 | 17.89 | 17.89 | 7,785 | -0.03(-0.17%) |
Jan 10, 2014 | 17.98 | 17.98 | 17.90 | 17.92 | 4,754 | -0.03(-0.17%) |
Jan 09, 2014 | 18.09 | 18.09 | 17.90 | 17.95 | 8,549 | -0.24(-1.32%) |
Jan 08, 2014 | 18.21 | 18.21 | 18.11 | 18.19 | 7,058 | -0.13(-0.71%) |
Jan 07, 2014 | 18.20 | 18.32 | 18.20 | 18.32 | 2,971 | +0.07(+0.38%) |
Jan 06, 2014 | 18.33 | 18.40 | 18.25 | 18.25 | 4,480 | -0.15(-0.82%) |
Jan 03, 2014 | 18.54 | 18.54 | 18.32 | 18.40 | 3,232 | -0.15(-0.81%) |
Jan 02, 2014 | 18.40 | 18.60 | 18.40 | 18.55 | 19,874 | +0.15(+0.82%) |
Dec 31, 2013 | 18.40 | 18.40 | 18.40 | 0 | +0.12(+0.66%) | |
Dec 30, 2013 | 18.19 | 18.30 | 18.12 | 18.28 | 10,027 | +0.08(+0.44%) |
Dec 27, 2013 | 17.66 | 18.23 | 17.66 | 18.20 | 17,595 | +0.54(+3.06%) |
Dec 24, 2013 | 17.66 | 17.66 | 17.66 | 0 | -0.46(-2.54%) | |
Dec 23, 2013 | 18.13 | 18.20 | 18.10 | 18.12 | 5,792 | -0.08(-0.44%) |
Dec 20, 2013 | 18.10 | 18.20 | 18.10 | 18.20 | 1,435 | +0.06(+0.33%) |
Dec 19, 2013 | 18.10 | 18.18 | 17.95 | 18.14 | 14,473 | -0.15(-0.82%) |
Dec 18, 2013 | 18.35 | 18.40 | 18.29 | 18.29 | 2,007 | -0.15(-0.81%) |
Dec 17, 2013 | 17.94 | 18.50 | 17.94 | 18.44 | 10,876 | +0.39(+2.16%) |
Dec 16, 2013 | 17.92 | 18.18 | 17.73 | 18.05 | 17,675 | +0.13(+0.73%) |
Dec 13, 2013 | 17.93 | 17.93 | 17.91 | 17.92 | 18,470 | +0.00(+0.00%) |
Dec 12, 2013 | 18.15 | 18.15 | 17.78 | 17.92 | 1,600 | -0.13(-0.72%) |
Dec 11, 2013 | 18.20 | 18.20 | 18.05 | 18.05 | 28,071 | -0.20(-1.10%) |
Dec 10, 2013 | 18.35 | 18.45 | 18.20 | 18.25 | 11,844 | -0.19(-1.03%) |
Dec 09, 2013 | 18.62 | 18.62 | 18.30 | 18.44 | 7,696 | -0.08(-0.43%) |
Dec 06, 2013 | 18.21 | 18.72 | 18.21 | 18.52 | 5,736 | +0.43(+2.38%) |
Dec 05, 2013 | 18.04 | 18.10 | 18.00 | 18.09 | 3,028 | +0.10(+0.56%) |
Dec 04, 2013 | 17.86 | 18.00 | 17.85 | 17.99 | 5,552 | +0.24(+1.35%) |
Dec 03, 2013 | 17.66 | 17.85 | 17.66 | 17.75 | 6,689 | -0.05(-0.28%) |
Dec 02, 2013 | 17.66 | 17.89 | 17.65 | 17.80 | 4,280 | +0.00(+0.00%) |
Nov 29, 2013 | 17.75 | 17.80 | 17.70 | 17.80 | 3,900 | +0.05(+0.28%) |
Nov 28, 2013 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | +0.04(+0.23%) |
Nov 27, 2013 | 17.50 | 17.71 | 17.50 | 17.71 | 15,694 | +0.21(+1.20%) |
Nov 26, 2013 | 17.44 | 17.60 | 17.44 | 17.50 | 6,296 | +0.00(+0.00%) |
Nov 25, 2013 | 17.35 | 17.50 | 17.35 | 17.50 | 9,212 | +0.18(+1.04%) |
Nov 22, 2013 | 17.21 | 17.32 | 17.21 | 17.32 | 3,695 | +0.12(+0.70%) |
Nov 21, 2013 | 17.21 | 17.30 | 17.11 | 17.20 | 4,000 | -0.05(-0.29%) |
Nov 20, 2013 | 17.33 | 17.33 | 17.25 | 17.25 | 5,560 | -0.10(-0.58%) |
Nov 19, 2013 | 17.36 | 17.36 | 17.25 | 17.35 | 7,307 | +0.07(+0.41%) |
Nov 18, 2013 | 17.25 | 17.30 | 17.16 | 17.28 | 15,930 | +0.12(+0.70%) |
Nov 15, 2013 | 17.14 | 17.21 | 17.14 | 17.16 | 1,627 | +0.12(+0.70%) |
Nov 14, 2013 | 17.15 | 17.15 | 17.00 | 17.04 | 8,215 | -0.06(-0.35%) |
Nov 13, 2013 | 17.12 | 17.13 | 17.10 | 17.10 | 4,772 | -0.10(-0.58%) |
Nov 12, 2013 | 17.19 | 17.24 | 17.19 | 17.20 | 4,709 | +0.08(+0.47%) |
Nov 11, 2013 | 17.14 | 17.24 | 17.00 | 17.12 | 3,568 | -0.11(-0.64%) |
Nov 08, 2013 | 17.04 | 17.23 | 17.04 | 17.23 | 124,921 | +0.14(+0.82%) |
Nov 07, 2013 | 17.26 | 17.26 | 17.09 | 17.09 | 6,804 | -0.25(-1.44%) |
Nov 06, 2013 | 17.25 | 17.34 | 17.25 | 17.34 | 4,850 | +0.13(+0.76%) |
Nov 05, 2013 | 17.04 | 17.21 | 17.04 | 17.21 | 3,420 | +0.14(+0.82%) |
Nov 04, 2013 | 17.04 | 17.07 | 17.04 | 17.07 | 3,150 | -0.04(-0.23%) |
Nov 01, 2013 | 17.25 | 17.25 | 17.06 | 17.11 | 6,781 | -0.19(-1.10%) |
Oct 31, 2013 | 17.01 | 17.38 | 17.01 | 17.30 | 20,502 | +0.30(+1.76%) |
Oct 30, 2013 | 17.02 | 17.08 | 17.00 | 17.00 | 6,977 | +0.03(+0.18%) |
Oct 29, 2013 | 16.82 | 16.97 | 16.81 | 16.97 | 5,783 | +0.12(+0.71%) |
Oct 28, 2013 | 16.60 | 16.88 | 16.60 | 16.85 | 4,618 | +0.25(+1.51%) |
Oct 25, 2013 | 16.40 | 16.68 | 16.40 | 16.60 | 4,713 | +0.04(+0.24%) |
Oct 24, 2013 | 16.50 | 16.56 | 16.50 | 16.56 | 781 | +0.21(+1.28%) |
Oct 23, 2013 | 16.66 | 16.68 | 16.34 | 16.35 | 8,761 | -0.33(-1.98%) |
Oct 22, 2013 | 16.84 | 16.85 | 16.67 | 16.68 | 1,690 | -0.07(-0.42%) |
Oct 21, 2013 | 16.99 | 16.99 | 16.67 | 16.75 | 7,817 | -0.23(-1.35%) |
Oct 18, 2013 | 16.69 | 16.98 | 16.68 | 16.98 | 1,040 | +0.38(+2.29%) |
Oct 17, 2013 | 16.83 | 16.83 | 16.60 | 16.60 | 2,546 | -0.23(-1.37%) |
Oct 16, 2013 | 16.83 | 16.84 | 16.83 | 16.83 | 3,080 | +0.00(+0.00%) |
Oct 15, 2013 | 16.80 | 17.22 | 16.80 | 16.83 | 14,600 | +0.03(+0.18%) |
Oct 11, 2013 | 16.80 | 16.80 | 16.80 | 0 | +0.05(+0.30%) | |
Oct 10, 2013 | 16.73 | 16.86 | 16.73 | 16.75 | 2,645 | -0.12(-0.71%) |
Oct 09, 2013 | 17.17 | 17.17 | 16.65 | 16.87 | 7,088 | +0.03(+0.18%) |
Oct 08, 2013 | 16.70 | 16.88 | 16.60 | 16.84 | 11,353 | +0.27(+1.63%) |
Oct 07, 2013 | 16.72 | 16.80 | 16.57 | 16.57 | 781 | -0.14(-0.84%) |
Oct 04, 2013 | 16.75 | 16.75 | 16.70 | 16.71 | 4,978 | -0.04(-0.24%) |
Oct 03, 2013 | 17.01 | 17.01 | 16.65 | 16.75 | 2,200 | -0.30(-1.76%) |
Oct 02, 2013 | 16.61 | 17.19 | 16.61 | 17.05 | 6,203 | +0.24(+1.43%) |
Oct 01, 2013 | 16.71 | 17.10 | 16.70 | 16.81 | 4,453 | -0.02(-0.12%) |
Sep 30, 2013 | 16.83 | 16.83 | 16.60 | 16.83 | 7,938 | -0.13(-0.77%) |
Sep 27, 2013 | 16.40 | 17.32 | 16.40 | 16.96 | 10,297 | +0.47(+2.85%) |
Sep 26, 2013 | 16.49 | 16.49 | 16.42 | 16.49 | 3,865 | +0.00(+0.00%) |
Sep 25, 2013 | 16.43 | 16.50 | 16.43 | 16.49 | 9,144 | -0.01(-0.06%) |
Sep 24, 2013 | 16.53 | 16.53 | 16.50 | 16.50 | 2,139 | +0.00(+0.00%) |
Sep 23, 2013 | 16.49 | 16.51 | 16.45 | 16.50 | 5,504 | -0.10(-0.60%) |
Sep 20, 2013 | 16.54 | 16.77 | 16.54 | 16.60 | 21,288 | +0.15(+0.91%) |
Sep 19, 2013 | 16.50 | 16.54 | 16.45 | 16.45 | 11,227 | +0.05(+0.30%) |
Sep 18, 2013 | 16.35 | 16.60 | 16.21 | 16.40 | 13,290 | +0.04(+0.24%) |
Sep 17, 2013 | 16.30 | 16.43 | 16.30 | 16.36 | 3,210 | -0.04(-0.24%) |
Sep 16, 2013 | 16.30 | 16.40 | 16.20 | 16.40 | 7,769 | +0.10(+0.61%) |
Sep 13, 2013 | 16.06 | 16.30 | 16.06 | 16.30 | 4,560 | +0.14(+0.87%) |
Sep 12, 2013 | 16.15 | 16.16 | 16.10 | 16.16 | 8,249 | +0.01(+0.06%) |
Sep 11, 2013 | 16.08 | 16.15 | 16.08 | 16.15 | 2,789 | +0.14(+0.87%) |
Sep 10, 2013 | 15.99 | 16.01 | 15.99 | 16.01 | 7,563 | +0.01(+0.06%) |
Sep 09, 2013 | 15.99 | 16.00 | 15.94 | 16.00 | 28,515 | +0.01(+0.06%) |
Sep 06, 2013 | 15.85 | 15.99 | 15.65 | 15.99 | 15,600 | +0.20(+1.27%) |
Sep 05, 2013 | 15.30 | 15.79 | 15.30 | 15.79 | 4,452 | +0.54(+3.54%) |
Sep 04, 2013 | 15.22 | 15.25 | 15.22 | 15.25 | 1,630 | -0.01(-0.07%) |