Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.50 | 22.76 | 22.48 | 22.76 | 288,346 | +0.16(+0.70%) |
Apr 29, 2014 | 22.47 | 22.64 | 22.40 | 22.60 | 120,176 | +0.16(+0.71%) |
Apr 28, 2014 | 22.60 | 22.67 | 22.17 | 22.45 | 143,803 | -0.07(-0.33%) |
Apr 25, 2014 | 22.86 | 22.86 | 22.50 | 22.52 | 190,822 | -0.41(-1.79%) |
Apr 24, 2014 | 22.99 | 23.12 | 22.73 | 22.93 | 94,222 | +0.02(+0.08%) |
Apr 23, 2014 | 23.01 | 23.10 | 22.88 | 22.91 | 135,790 | -0.10(-0.45%) |
Apr 22, 2014 | 22.82 | 23.08 | 22.82 | 23.01 | 103,851 | +0.28(+1.23%) |
Apr 21, 2014 | 22.70 | 22.78 | 22.54 | 22.74 | 87,388 | +0.10(+0.45%) |
Apr 17, 2014 | 22.49 | 22.63 | 22.63 | 22.63 | 176,472 | +0.11(+0.50%) |
Apr 16, 2014 | 22.44 | 22.53 | 22.33 | 22.52 | 73,129 | +0.25(+1.13%) |
Apr 15, 2014 | 22.17 | 22.33 | 21.86 | 22.27 | 278,704 | +0.15(+0.67%) |
Apr 14, 2014 | 22.11 | 22.25 | 21.93 | 22.12 | 303,134 | +0.16(+0.72%) |
Apr 11, 2014 | 22.21 | 22.26 | 21.91 | 21.96 | 214,036 | -0.39(-1.75%) |
Apr 10, 2014 | 22.99 | 22.99 | 22.33 | 22.35 | 300,222 | -0.61(-2.64%) |
Apr 09, 2014 | 22.65 | 22.96 | 22.58 | 22.96 | 193,448 | +0.38(+1.69%) |
Apr 08, 2014 | 22.35 | 22.59 | 22.27 | 22.58 | 170,801 | +0.21(+0.92%) |
Apr 07, 2014 | 22.74 | 22.80 | 22.24 | 22.37 | 269,297 | -0.48(-2.12%) |
Apr 04, 2014 | 23.41 | 23.41 | 22.80 | 22.86 | 113,758 | -0.42(-1.80%) |
Apr 03, 2014 | 23.43 | 23.48 | 23.20 | 23.28 | 116,571 | -0.14(-0.60%) |
Apr 02, 2014 | 23.40 | 23.45 | 23.34 | 23.42 | 139,393 | +0.05(+0.20%) |
Apr 01, 2014 | 23.14 | 23.37 | 23.13 | 23.37 | 261,181 | +0.35(+1.54%) |
Mar 31, 2014 | 22.91 | 23.07 | 22.88 | 23.01 | 328,727 | +0.25(+1.11%) |
Mar 28, 2014 | 22.74 | 22.93 | 22.69 | 22.76 | 100,917 | +0.08(+0.37%) |
Mar 27, 2014 | 22.70 | 22.81 | 22.52 | 22.68 | 132,266 | -0.07(-0.33%) |
Mar 26, 2014 | 23.11 | 23.16 | 22.75 | 22.75 | 471,280 | -0.24(-1.05%) |
Mar 25, 2014 | 23.17 | 23.24 | 22.90 | 23.00 | 196,581 | -0.09(-0.40%) |
Mar 24, 2014 | 23.35 | 23.36 | 22.93 | 23.09 | 189,074 | -0.21(-0.92%) |
Mar 21, 2014 | 23.44 | 23.52 | 23.26 | 23.30 | 364,036 | -0.07(-0.32%) |
Mar 20, 2014 | 23.18 | 23.42 | 23.15 | 23.38 | 243,801 | +0.14(+0.60%) |
Mar 19, 2014 | 23.39 | 23.44 | 23.11 | 23.24 | 219,650 | -0.16(-0.68%) |
Mar 18, 2014 | 23.22 | 23.43 | 23.21 | 23.40 | 285,302 | +0.23(+1.01%) |
Mar 17, 2014 | 23.13 | 23.27 | 23.08 | 23.16 | 1,134,938 | +0.14(+0.61%) |
Mar 14, 2014 | 22.99 | 23.15 | 22.84 | 23.02 | 854,843 | +0.02(+0.08%) |
Mar 13, 2014 | 23.43 | 23.46 | 22.92 | 23.01 | 215,088 | -0.41(-1.75%) |
Mar 12, 2014 | 23.30 | 23.42 | 23.13 | 23.42 | 229,963 | +0.01(+0.06%) |
Mar 11, 2014 | 23.63 | 23.69 | 23.34 | 23.40 | 202,462 | -0.17(-0.73%) |
Mar 10, 2014 | 23.70 | 23.72 | 23.45 | 23.57 | 554,381 | -0.12(-0.51%) |
Mar 07, 2014 | 23.89 | 23.93 | 23.60 | 23.70 | 147,924 | -0.07(-0.31%) |
Mar 06, 2014 | 23.79 | 23.81 | 23.68 | 23.77 | 486,580 | +0.09(+0.39%) |
Mar 05, 2014 | 23.71 | 23.73 | 23.62 | 23.68 | 470,771 | +0.02(+0.08%) |
Mar 04, 2014 | 23.56 | 23.70 | 23.56 | 23.66 | 156,879 | +0.36(+1.56%) |
Mar 03, 2014 | 22.98 | 23.30 | 22.97 | 23.29 | 237,968 | -0.19(-0.79%) |
Feb 28, 2014 | 23.54 | 23.60 | 23.30 | 23.48 | 573,557 | -0.15(-0.63%) |
Feb 27, 2014 | 23.47 | 23.63 | 23.35 | 23.63 | 187,128 | +0.18(+0.76%) |
Feb 26, 2014 | 23.53 | 23.61 | 23.34 | 23.45 | 461,050 | +0.04(+0.16%) |
Feb 25, 2014 | 23.56 | 23.57 | 23.37 | 23.42 | 715,823 | -0.14(-0.59%) |
Feb 24, 2014 | 23.58 | 23.72 | 23.48 | 23.56 | 385,017 | +0.07(+0.32%) |
Feb 21, 2014 | 23.58 | 23.59 | 23.45 | 23.48 | 140,668 | -0.02(-0.08%) |
Feb 20, 2014 | 23.40 | 23.51 | 23.33 | 23.50 | 157,880 | +0.09(+0.40%) |
Feb 19, 2014 | 23.62 | 23.68 | 23.37 | 23.41 | 195,851 | -0.24(-1.02%) |
Feb 18, 2014 | 23.44 | 23.67 | 23.44 | 23.65 | 297,387 | +0.22(+0.95%) |
Feb 14, 2014 | 23.34 | 23.43 | 23.43 | 23.43 | 782,380 | +0.10(+0.44%) |
Feb 13, 2014 | 23.06 | 23.35 | 22.86 | 23.32 | 348,891 | +0.18(+0.77%) |
Feb 12, 2014 | 23.14 | 23.23 | 23.07 | 23.15 | 360,096 | +0.11(+0.49%) |
Feb 11, 2014 | 22.87 | 23.06 | 22.84 | 23.03 | 182,459 | +0.22(+0.98%) |
Feb 10, 2014 | 22.90 | 22.90 | 22.63 | 22.81 | 866,596 | +0.08(+0.37%) |
Feb 07, 2014 | 22.51 | 22.75 | 22.38 | 22.73 | 280,359 | +0.38(+1.71%) |
Feb 06, 2014 | 22.27 | 22.42 | 22.22 | 22.34 | 175,204 | +0.03(+0.13%) |
Feb 05, 2014 | 22.14 | 22.50 | 21.91 | 22.32 | 183,938 | +0.09(+0.42%) |
Feb 04, 2014 | 22.06 | 22.30 | 22.02 | 22.22 | 873,806 | +0.21(+0.93%) |
Feb 03, 2014 | 22.69 | 22.71 | 21.94 | 22.02 | 436,388 | -0.66(-2.92%) |
Jan 31, 2014 | 22.74 | 22.86 | 22.44 | 22.68 | 274,032 | -0.13(-0.57%) |
Jan 30, 2014 | 22.70 | 22.89 | 22.64 | 22.81 | 283,005 | +0.31(+1.37%) |
Jan 29, 2014 | 22.56 | 22.73 | 22.38 | 22.50 | 561,451 | -0.26(-1.14%) |
Jan 28, 2014 | 22.70 | 22.86 | 22.59 | 22.76 | 633,843 | +0.09(+0.41%) |
Jan 27, 2014 | 22.84 | 22.91 | 22.44 | 22.67 | 440,124 | -0.14(-0.61%) |
Jan 24, 2014 | 23.28 | 23.28 | 22.75 | 22.81 | 464,144 | -0.53(-2.27%) |
Jan 23, 2014 | 23.59 | 23.59 | 23.22 | 23.34 | 572,580 | -0.26(-1.11%) |
Jan 22, 2014 | 23.52 | 23.61 | 23.48 | 23.60 | 469,363 | +0.09(+0.40%) |
Jan 21, 2014 | 23.70 | 23.80 | 23.43 | 23.51 | 885,250 | +0.00(+0.00%) |
Jan 17, 2014 | 23.73 | 23.51 | 23.51 | 23.51 | 984,814 | -0.21(-0.90%) |
Jan 16, 2014 | 23.81 | 23.85 | 23.64 | 23.72 | 842,775 | -0.08(-0.35%) |
Jan 15, 2014 | 23.67 | 23.84 | 23.74 | 23.81 | 1,304,071 | +0.14(+0.59%) |
Jan 14, 2014 | 23.43 | 23.68 | 23.36 | 23.67 | 313,461 | +0.33(+1.42%) |
Jan 13, 2014 | 23.69 | 23.70 | 23.22 | 23.34 | 1,312,897 | -0.34(-1.44%) |
Jan 10, 2014 | 23.65 | 23.69 | 23.50 | 23.68 | 555,590 | +0.11(+0.47%) |
Jan 09, 2014 | 23.71 | 23.72 | 23.44 | 23.56 | 401,869 | -0.09(-0.39%) |
Jan 08, 2014 | 23.71 | 23.84 | 23.53 | 23.66 | 279,658 | +0.04(+0.16%) |
Jan 07, 2014 | 23.56 | 23.70 | 23.52 | 23.62 | 386,267 | +0.16(+0.68%) |
Jan 06, 2014 | 23.64 | 23.65 | 23.38 | 23.46 | 280,345 | -0.10(-0.43%) |
Jan 03, 2014 | 23.68 | 23.68 | 23.49 | 23.56 | 246,613 | -0.04(-0.16%) |
Jan 02, 2014 | 23.87 | 23.89 | 23.49 | 23.60 | 317,451 | -0.27(-1.13%) |
Dec 31, 2013 | 23.84 | 23.87 | 23.87 | 23.87 | 231,720 | +0.15(+0.63%) |
Dec 30, 2013 | 23.85 | 23.85 | 23.70 | 23.72 | 207,808 | -0.07(-0.31%) |
Dec 27, 2013 | 23.91 | 23.91 | 23.70 | 23.80 | 216,090 | +0.02(+0.08%) |
Dec 26, 2013 | 23.80 | 23.84 | 23.74 | 23.78 | 190,980 | +0.07(+0.27%) |
Dec 24, 2013 | 23.70 | 23.73 | 23.64 | 23.71 | 507,530 | +0.08(+0.35%) |
Dec 23, 2013 | 23.64 | 23.64 | 23.51 | 23.63 | 520,580 | +0.19(+0.79%) |
Dec 20, 2013 | 23.32 | 23.48 | 23.27 | 23.44 | 283,700 | +0.22(+0.96%) |
Dec 19, 2013 | 23.24 | 23.26 | 23.15 | 23.22 | 657,339 | -0.02(-0.08%) |
Dec 18, 2013 | 22.99 | 23.24 | 22.76 | 23.24 | 302,875 | +0.32(+1.38%) |
Dec 17, 2013 | 23.03 | 23.03 | 22.82 | 22.92 | 290,281 | -0.05(-0.20%) |
Dec 16, 2013 | 23.02 | 23.14 | 22.92 | 22.97 | 782,949 | +0.07(+0.29%) |
Dec 13, 2013 | 22.90 | 22.95 | 22.81 | 22.90 | 746,405 | +0.14(+0.61%) |
Dec 12, 2013 | 22.76 | 22.85 | 22.67 | 22.77 | 184,688 | -0.04(-0.16%) |
Dec 11, 2013 | 23.16 | 23.17 | 22.75 | 22.80 | 124,857 | -0.33(-1.41%) |
Dec 10, 2013 | 23.18 | 23.26 | 23.09 | 23.13 | 160,388 | -0.03(-0.12%) |
Dec 09, 2013 | 23.31 | 23.38 | 23.11 | 23.16 | 256,969 | +0.03(+0.12%) |
Dec 06, 2013 | 23.18 | 23.19 | 23.03 | 23.13 | 215,053 | +0.15(+0.65%) |
Dec 05, 2013 | 23.06 | 23.11 | 22.93 | 22.98 | 364,029 | -0.08(-0.36%) |
Dec 04, 2013 | 23.01 | 23.15 | 22.82 | 23.06 | 380,314 | +0.03(+0.12%) |
Dec 03, 2013 | 23.05 | 23.10 | 22.91 | 23.03 | 95,839 | -0.04(-0.16%) |
Dec 02, 2013 | 23.16 | 23.20 | 23.04 | 23.07 | 319,127 | -0.03(-0.12%) |
Nov 29, 2013 | 23.15 | 23.29 | 23.07 | 23.10 | 226,517 | -0.01(-0.04%) |
Nov 27, 2013 | 23.08 | 23.12 | 22.97 | 23.11 | 330,163 | +0.11(+0.49%) |
Nov 26, 2013 | 22.92 | 23.07 | 22.75 | 23.00 | 229,815 | +0.14(+0.61%) |
Nov 25, 2013 | 22.94 | 22.98 | 22.81 | 22.86 | 553,182 | -0.03(-0.12%) |
Nov 22, 2013 | 22.81 | 22.89 | 22.72 | 22.89 | 177,065 | +0.16(+0.70%) |
Nov 21, 2013 | 22.62 | 22.80 | 22.56 | 22.73 | 463,853 | +0.21(+0.91%) |
Nov 20, 2013 | 22.65 | 22.68 | 22.44 | 22.52 | 165,700 | -0.01(-0.05%) |
Nov 19, 2013 | 22.78 | 22.82 | 22.47 | 22.53 | 598,838 | -0.25(-1.10%) |
Nov 18, 2013 | 23.04 | 23.06 | 22.65 | 22.78 | 428,898 | -0.16(-0.69%) |
Nov 15, 2013 | 22.88 | 22.94 | 22.76 | 22.94 | 541,970 | +0.22(+0.98%) |
Nov 14, 2013 | 22.65 | 22.73 | 22.49 | 22.72 | 167,667 | +0.49(+2.18%) |
Nov 12, 2013 | 22.23 | 22.39 | 22.14 | 22.23 | 72,608 | -0.01(-0.05%) |
Nov 11, 2013 | 22.22 | 22.27 | 22.09 | 22.24 | 72,124 | +0.07(+0.31%) |
Nov 08, 2013 | 21.89 | 22.17 | 21.81 | 22.17 | 197,562 | +0.28(+1.30%) |
Nov 07, 2013 | 22.39 | 22.39 | 21.83 | 21.89 | 156,465 | -0.45(-2.00%) |
Nov 06, 2013 | 22.51 | 22.54 | 22.29 | 22.34 | 165,771 | -0.07(-0.33%) |
Nov 05, 2013 | 22.53 | 22.53 | 22.30 | 22.41 | 149,296 | -0.13(-0.58%) |
Nov 04, 2013 | 22.57 | 22.58 | 22.44 | 22.54 | 290,829 | +0.07(+0.33%) |
Nov 01, 2013 | 22.47 | 22.49 | 22.27 | 22.47 | 108,171 | +0.10(+0.46%) |
Oct 31, 2013 | 22.45 | 22.49 | 22.35 | 22.36 | 119,725 | -0.13(-0.58%) |
Oct 30, 2013 | 22.71 | 22.74 | 22.36 | 22.49 | 147,016 | -0.16(-0.70%) |
Oct 29, 2013 | 22.69 | 22.75 | 22.51 | 22.65 | 399,127 | +0.12(+0.54%) |
Oct 28, 2013 | 22.62 | 22.62 | 22.46 | 22.53 | 226,276 | -0.05(-0.21%) |
Oct 25, 2013 | 22.60 | 22.65 | 22.51 | 22.58 | 242,833 | +0.11(+0.50%) |
Oct 24, 2013 | 22.27 | 22.47 | 22.22 | 22.47 | 233,773 | +0.32(+1.43%) |
Oct 23, 2013 | 22.17 | 22.17 | 22.03 | 22.15 | 249,866 | -0.10(-0.46%) |
Oct 22, 2013 | 22.35 | 22.41 | 22.12 | 22.25 | 331,899 | -0.01(-0.04%) |
Oct 21, 2013 | 22.25 | 22.34 | 22.18 | 22.26 | 258,773 | +0.04(+0.17%) |
Oct 18, 2013 | 22.13 | 22.23 | 22.04 | 22.22 | 287,081 | +0.22(+1.02%) |
Oct 17, 2013 | 21.77 | 22.00 | 21.72 | 22.00 | 213,319 | +0.26(+1.20%) |
Oct 16, 2013 | 21.64 | 21.79 | 21.54 | 21.74 | 145,421 | +0.24(+1.13%) |
Oct 15, 2013 | 21.57 | 21.67 | 21.43 | 21.50 | 180,479 | -0.13(-0.60%) |
Oct 14, 2013 | 21.45 | 21.63 | 21.31 | 21.63 | 145,469 | +0.10(+0.48%) |
Oct 11, 2013 | 21.32 | 21.54 | 21.29 | 21.53 | 500,104 | +0.21(+1.01%) |
Oct 10, 2013 | 21.28 | 21.35 | 21.16 | 21.31 | 910,041 | +0.42(+2.00%) |
Oct 09, 2013 | 20.97 | 20.97 | 20.72 | 20.89 | 68,316 | -0.02(-0.09%) |
Oct 08, 2013 | 21.41 | 21.41 | 20.86 | 20.91 | 213,188 | -0.47(-2.18%) |
Oct 07, 2013 | 21.46 | 21.54 | 21.37 | 21.38 | 234,644 | -0.20(-0.95%) |
Oct 04, 2013 | 21.36 | 21.62 | 21.35 | 21.58 | 174,688 | +0.26(+1.22%) |
Oct 03, 2013 | 21.54 | 21.57 | 21.19 | 21.32 | 88,614 | -0.20(-0.91%) |
Oct 02, 2013 | 21.39 | 21.53 | 21.35 | 21.52 | 126,659 | +0.07(+0.30%) |
Oct 01, 2013 | 21.26 | 21.45 | 21.26 | 21.45 | 95,933 | +0.19(+0.88%) |
Sep 27, 2013 | 21.26 | 21.30 | 21.18 | 21.27 | 35,739 | -0.04(-0.17%) |
Sep 26, 2013 | 21.25 | 21.33 | 21.19 | 21.30 | 152,657 | +0.10(+0.48%) |
Sep 25, 2013 | 21.20 | 21.29 | 21.16 | 21.20 | 40,588 | +0.06(+0.26%) |
Sep 24, 2013 | 21.17 | 21.26 | 21.00 | 21.14 | 60,222 | +0.06(+0.26%) |
Sep 23, 2013 | 21.27 | 21.27 | 21.00 | 21.09 | 255,484 | -0.19(-0.88%) |
Sep 20, 2013 | 21.49 | 21.49 | 21.25 | 21.27 | 111,763 | -0.17(-0.78%) |
Sep 19, 2013 | 21.47 | 21.47 | 21.39 | 21.44 | 84,192 | +0.07(+0.35%) |
Sep 18, 2013 | 21.21 | 21.42 | 21.07 | 21.37 | 219,800 | +0.20(+0.97%) |
Sep 17, 2013 | 21.06 | 21.16 | 21.04 | 21.16 | 79,880 | +0.09(+0.44%) |
Sep 16, 2013 | 21.16 | 21.26 | 21.03 | 21.07 | 119,900 | +0.07(+0.35%) |
Sep 13, 2013 | 21.04 | 21.04 | 20.90 | 21.00 | 47,565 | +0.00(+0.00%) |
Sep 12, 2013 | 21.08 | 21.12 | 20.94 | 21.00 | 56,075 | -0.05(-0.22%) |
Sep 11, 2013 | 21.02 | 21.04 | 20.92 | 21.04 | 285,813 | +0.05(+0.22%) |
Sep 10, 2013 | 20.97 | 21.00 | 20.90 | 21.00 | 119,368 | +0.17(+0.80%) |
Sep 09, 2013 | 20.66 | 20.83 | 20.66 | 20.83 | 137,026 | +0.25(+1.22%) |
Sep 06, 2013 | 20.62 | 20.70 | 20.46 | 20.58 | 98,633 | +0.00(+0.00%) |
Sep 05, 2013 | 20.59 | 20.68 | 20.56 | 20.58 | 92,376 | +0.04(+0.18%) |
Sep 04, 2013 | 20.45 | 20.57 | 20.33 | 20.54 | 125,327 | +0.13(+0.64%) |
Sep 03, 2013 | 20.32 | 20.51 | 20.30 | 20.41 | 105,420 | +0.25(+1.25%) |
Aug 30, 2013 | 20.35 | 20.40 | 20.14 | 20.16 | 51,253 | -0.17(-0.82%) |
Aug 29, 2013 | 20.19 | 20.42 | 20.19 | 20.32 | 57,460 | +0.13(+0.65%) |
Aug 28, 2013 | 20.07 | 20.23 | 20.02 | 20.19 | 37,878 | +0.07(+0.37%) |
Aug 27, 2013 | 20.28 | 20.30 | 20.03 | 20.12 | 82,615 | -0.39(-1.91%) |
Aug 26, 2013 | 20.53 | 20.66 | 20.48 | 20.51 | 95,441 | +0.01(+0.05%) |
Aug 23, 2013 | 20.44 | 20.52 | 20.34 | 20.50 | 130,235 | +0.14(+0.69%) |
Aug 22, 2013 | 20.24 | 20.46 | 20.24 | 20.36 | 61,438 | +0.19(+0.92%) |
Aug 21, 2013 | 20.25 | 20.38 | 20.12 | 20.18 | 41,797 | -0.09(-0.46%) |
Aug 20, 2013 | 20.06 | 20.35 | 20.02 | 20.27 | 72,321 | +0.17(+0.83%) |
Aug 19, 2013 | 20.26 | 20.32 | 20.06 | 20.10 | 41,936 | -0.15(-0.74%) |
Aug 16, 2013 | 20.50 | 20.50 | 20.24 | 20.25 | 35,342 | +0.01(+0.05%) |
Aug 15, 2013 | 20.46 | 20.58 | 20.20 | 20.24 | 78,484 | -0.35(-1.72%) |
Aug 14, 2013 | 20.73 | 20.73 | 20.58 | 20.59 | 55,513 | -0.13(-0.63%) |
Aug 13, 2013 | 20.80 | 20.84 | 20.62 | 20.73 | 34,477 | -0.04(-0.18%) |
Aug 12, 2013 | 20.75 | 20.82 | 20.70 | 20.76 | 27,654 | -0.04(-0.18%) |
Aug 09, 2013 | 20.80 | 20.85 | 20.73 | 20.80 | 176,724 | -0.06(-0.27%) |
Aug 08, 2013 | 20.82 | 20.86 | 20.73 | 20.86 | 25,899 | +0.15(+0.72%) |
Aug 07, 2013 | 20.77 | 20.77 | 20.58 | 20.71 | 91,770 | -0.06(-0.27%) |
Aug 06, 2013 | 21.00 | 21.00 | 20.72 | 20.76 | 64,447 | -0.19(-0.89%) |
Aug 05, 2013 | 20.90 | 20.95 | 20.79 | 20.95 | 43,640 | +0.03(+0.13%) |
Aug 02, 2013 | 20.81 | 20.92 | 20.73 | 20.92 | 110,056 | +0.13(+0.63%) |
Aug 01, 2013 | 20.66 | 20.81 | 20.66 | 20.79 | 267,666 | +0.35(+1.73%) |
Jul 31, 2013 | 20.43 | 20.53 | 20.40 | 20.44 | 56,334 | +0.07(+0.32%) |
Jul 30, 2013 | 20.40 | 20.40 | 20.27 | 20.37 | 56,318 | +0.11(+0.57%) |
Jul 29, 2013 | 20.32 | 20.39 | 20.21 | 20.26 | 34,950 | -0.11(-0.56%) |
Jul 26, 2013 | 20.28 | 20.37 | 20.22 | 20.37 | 31,314 | +0.02(+0.09%) |
Jul 25, 2013 | 20.25 | 20.35 | 20.19 | 20.35 | 43,360 | +0.08(+0.41%) |
Jul 24, 2013 | 20.43 | 20.43 | 20.26 | 20.27 | 165,434 | -0.13(-0.64%) |
Jul 23, 2013 | 20.52 | 20.52 | 20.38 | 20.40 | 86,950 | -0.01(-0.05%) |
Jul 22, 2013 | 20.34 | 20.45 | 20.33 | 20.41 | 44,395 | +0.04(+0.19%) |
Jul 19, 2013 | 20.44 | 20.44 | 20.32 | 20.37 | 155,201 | -0.11(-0.55%) |
Jul 18, 2013 | 20.48 | 20.54 | 20.41 | 20.48 | 117,111 | +0.06(+0.27%) |
Jul 17, 2013 | 20.40 | 20.45 | 20.35 | 20.43 | 57,104 | +0.13(+0.64%) |
Jul 16, 2013 | 20.45 | 20.45 | 20.19 | 20.30 | 43,795 | -0.10(-0.50%) |
Jul 15, 2013 | 20.35 | 20.43 | 20.29 | 20.40 | 158,803 | +0.07(+0.32%) |
Jul 12, 2013 | 20.17 | 20.33 | 20.17 | 20.33 | 138,579 | +0.08(+0.41%) |
Jul 11, 2013 | 20.27 | 20.30 | 20.18 | 20.25 | 142,799 | +0.29(+1.45%) |
Jul 10, 2013 | 19.94 | 19.96 | 19.86 | 19.96 | 26,989 | +0.06(+0.28%) |
Jul 09, 2013 | 19.87 | 19.93 | 19.79 | 19.91 | 516,523 | +0.18(+0.90%) |
Jul 08, 2013 | 19.73 | 19.77 | 19.70 | 19.73 | 122,949 | +0.11(+0.57%) |
Jul 05, 2013 | 19.59 | 19.62 | 19.39 | 19.62 | 28,779 | +0.21(+1.08%) |
Jul 03, 2013 | 19.35 | 19.46 | 19.30 | 19.41 | 21,935 | -0.07(-0.36%) |
Jul 02, 2013 | 19.44 | 19.55 | 19.31 | 19.48 | 44,373 | +0.00(+0.00%) |
Jul 01, 2013 | 19.41 | 19.62 | 19.41 | 19.48 | 1,105,053 | +0.15(+0.77%) |
Jun 28, 2013 | 19.28 | 19.39 | 19.16 | 19.33 | 83,235 | +0.31(+1.63%) |
Jun 26, 2013 | 18.94 | 19.04 | 18.94 | 19.02 | 14,647 | +0.21(+1.12%) |
Jun 25, 2013 | 18.57 | 18.81 | 18.57 | 18.81 | 28,993 | +0.34(+1.87%) |
Jun 24, 2013 | 18.63 | 18.63 | 18.26 | 18.46 | 114,874 | -0.43(-2.29%) |
Jun 21, 2013 | 18.99 | 19.04 | 18.62 | 18.90 | 76,239 | -0.07(-0.36%) |
Jun 20, 2013 | 19.33 | 19.33 | 18.85 | 18.96 | 47,109 | -0.51(-2.64%) |
Jun 19, 2013 | 19.66 | 19.90 | 19.43 | 19.48 | 66,826 | -0.19(-0.95%) |
Jun 18, 2013 | 19.55 | 19.74 | 19.55 | 19.66 | 105,458 | +0.12(+0.62%) |
Jun 17, 2013 | 19.57 | 19.64 | 19.42 | 19.54 | 85,621 | +0.07(+0.33%) |
Jun 14, 2013 | 19.55 | 19.55 | 19.44 | 19.48 | 17,426 | -0.04(-0.22%) |
Jun 13, 2013 | 19.18 | 19.52 | 18.95 | 19.52 | 78,605 | +0.29(+1.50%) |
Jun 12, 2013 | 19.73 | 19.73 | 19.18 | 19.23 | 91,234 | -0.20(-1.03%) |
Jun 11, 2013 | 19.30 | 19.55 | 19.30 | 19.43 | 11,469 | -0.12(-0.62%) |
Jun 10, 2013 | 19.63 | 19.72 | 19.48 | 19.55 | 204,947 | -0.08(-0.43%) |
Jun 07, 2013 | 19.49 | 19.64 | 19.40 | 19.64 | 134,646 | +0.23(+1.16%) |
Jun 06, 2013 | 19.14 | 19.41 | 19.10 | 19.41 | 88,100 | +0.23(+1.20%) |
Jun 05, 2013 | 19.41 | 19.46 | 19.16 | 19.18 | 31,831 | -0.28(-1.44%) |
Jun 04, 2013 | 19.58 | 19.65 | 19.38 | 19.46 | 21,764 | -0.02(-0.10%) |
Jun 03, 2013 | 19.62 | 19.62 | 19.32 | 19.48 | 58,103 | -0.11(-0.57%) |
May 31, 2013 | 19.79 | 19.88 | 19.59 | 19.59 | 35,085 | -0.27(-1.36%) |
May 30, 2013 | 19.70 | 19.92 | 19.70 | 19.86 | 237,526 | +0.16(+0.80%) |
May 29, 2013 | 19.72 | 19.74 | 19.51 | 19.70 | 25,377 | -0.11(-0.56%) |
May 28, 2013 | 19.90 | 19.99 | 19.75 | 19.81 | 37,508 | +0.18(+0.90%) |
May 24, 2013 | 19.75 | 19.76 | 19.58 | 19.64 | 13,970 | -0.25(-1.26%) |
May 23, 2013 | 19.70 | 19.91 | 19.59 | 19.89 | 24,888 | +0.00(+0.00%) |
May 22, 2013 | 20.16 | 20.34 | 19.78 | 19.89 | 140,379 | -0.22(-1.11%) |
May 21, 2013 | 20.15 | 20.21 | 20.09 | 20.11 | 74,887 | +0.00(+0.00%) |
May 20, 2013 | 20.05 | 20.18 | 20.05 | 20.11 | 17,132 | +0.03(+0.14%) |
May 17, 2013 | 19.85 | 20.10 | 19.84 | 20.08 | 25,211 | +0.24(+1.22%) |
May 16, 2013 | 19.85 | 19.96 | 19.79 | 19.84 | 32,319 | -0.06(-0.28%) |
May 15, 2013 | 19.77 | 19.90 | 19.70 | 19.90 | 56,639 | +0.34(+1.76%) |
May 13, 2013 | 19.54 | 19.70 | 19.44 | 19.55 | 46,438 | +0.03(+0.14%) |
May 10, 2013 | 19.52 | 19.54 | 19.32 | 19.53 | 9,876 | +0.08(+0.39%) |
May 09, 2013 | 18.81 | 19.56 | 18.81 | 19.45 | 32,412 | -0.01(-0.04%) |
May 08, 2013 | 19.31 | 19.51 | 19.31 | 19.46 | 14,673 | +0.11(+0.57%) |
May 07, 2013 | 19.30 | 19.35 | 19.23 | 19.35 | 126,274 | +0.09(+0.48%) |
May 06, 2013 | 19.51 | 19.51 | 19.18 | 19.25 | 35,840 | +0.23(+1.22%) |
May 03, 2013 | 19.17 | 19.13 | 19.02 | 19.02 | 38,735 | +0.09(+0.49%) |
May 02, 2013 | 18.73 | 18.94 | 18.73 | 18.93 | 1,742 | +0.15(+0.79%) |