Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.60 | 15.68 | 15.55 | 15.63 | 2,472,293 | -0.03(-0.19%) |
May 29, 2014 | 15.65 | 15.69 | 15.60 | 15.66 | 2,950,911 | -0.12(-0.73%) |
May 28, 2014 | 15.74 | 15.82 | 15.67 | 15.77 | 3,735,871 | -0.30(-1.86%) |
May 27, 2014 | 15.94 | 16.14 | 15.92 | 16.07 | 2,556,486 | +0.51(+3.29%) |
May 23, 2014 | 15.50 | 15.56 | 15.56 | 15.56 | 2,633,402 | -0.11(-0.68%) |
May 22, 2014 | 15.77 | 15.81 | 15.63 | 15.67 | 1,164,984 | +0.16(+1.06%) |
May 21, 2014 | 15.53 | 15.58 | 15.46 | 15.50 | 1,472,759 | +0.04(+0.25%) |
May 20, 2014 | 15.54 | 15.56 | 15.39 | 15.47 | 3,300,248 | -0.30(-1.90%) |
May 19, 2014 | 15.47 | 15.81 | 15.47 | 15.76 | 3,835,767 | -0.06(-0.37%) |
May 16, 2014 | 15.70 | 15.83 | 15.60 | 15.82 | 1,796,562 | -0.01(-0.06%) |
May 15, 2014 | 15.95 | 16.01 | 15.73 | 15.83 | 3,942,007 | -0.11(-0.67%) |
May 14, 2014 | 16.18 | 16.61 | 15.73 | 15.94 | 7,415,358 | -1.10(-6.46%) |
May 13, 2014 | 17.00 | 17.09 | 16.93 | 17.04 | 2,144,870 | +0.18(+1.09%) |
May 12, 2014 | 16.67 | 16.89 | 16.66 | 16.86 | 1,209,286 | +0.07(+0.40%) |
May 09, 2014 | 16.80 | 16.86 | 16.74 | 16.79 | 1,528,257 | -0.11(-0.63%) |
May 08, 2014 | 16.74 | 17.02 | 16.74 | 16.89 | 3,034,147 | -0.06(-0.34%) |
May 07, 2014 | 16.84 | 16.98 | 16.72 | 16.95 | 1,411,303 | +0.04(+0.23%) |
May 06, 2014 | 16.99 | 17.00 | 16.87 | 16.91 | 1,246,125 | -0.13(-0.74%) |
May 05, 2014 | 16.95 | 17.08 | 16.91 | 17.04 | 778,368 | +0.01(+0.06%) |
May 02, 2014 | 17.00 | 17.12 | 16.89 | 17.03 | 1,425,038 | +0.45(+2.74%) |
May 01, 2014 | 16.28 | 16.89 | 16.19 | 16.58 | 3,953,107 | -0.46(-2.72%) |
Apr 30, 2014 | 16.99 | 17.07 | 16.87 | 17.04 | 1,531,148 | -0.31(-1.78%) |
Apr 29, 2014 | 17.37 | 17.44 | 17.30 | 17.35 | 1,028,687 | +0.01(+0.06%) |
Apr 28, 2014 | 17.26 | 17.37 | 17.09 | 17.34 | 1,488,425 | +0.08(+0.45%) |
Apr 25, 2014 | 17.32 | 17.38 | 17.17 | 17.26 | 1,220,299 | -0.27(-1.54%) |
Apr 24, 2014 | 17.54 | 17.57 | 17.24 | 17.53 | 2,702,509 | -0.49(-2.73%) |
Apr 23, 2014 | 18.09 | 18.10 | 17.99 | 18.03 | 749,890 | -0.02(-0.11%) |
Apr 22, 2014 | 18.01 | 18.11 | 17.94 | 18.04 | 1,526,790 | -0.31(-1.68%) |
Apr 21, 2014 | 18.17 | 18.40 | 18.16 | 18.35 | 1,339,292 | +0.28(+1.55%) |
Apr 17, 2014 | 18.16 | 18.07 | 18.07 | 18.07 | 995,678 | -0.07(-0.37%) |
Apr 16, 2014 | 18.11 | 18.17 | 18.03 | 18.14 | 1,063,300 | +0.22(+1.24%) |
Apr 15, 2014 | 17.95 | 18.01 | 17.71 | 17.92 | 1,359,659 | -0.04(-0.22%) |
Apr 14, 2014 | 17.97 | 18.08 | 17.87 | 17.96 | 1,114,929 | +0.20(+1.14%) |
Apr 11, 2014 | 17.71 | 17.78 | 17.66 | 17.75 | 1,310,526 | +0.22(+1.27%) |
Apr 10, 2014 | 17.86 | 17.92 | 17.51 | 17.53 | 2,629,888 | -0.65(-3.56%) |
Apr 09, 2014 | 18.04 | 18.23 | 17.93 | 18.18 | 1,183,997 | -0.08(-0.42%) |
Apr 08, 2014 | 18.28 | 18.36 | 18.22 | 18.26 | 1,859,539 | -0.14(-0.79%) |
Apr 07, 2014 | 18.53 | 18.60 | 18.28 | 18.40 | 1,886,102 | +0.02(+0.10%) |
Apr 04, 2014 | 18.60 | 18.68 | 18.31 | 18.38 | 1,427,206 | -0.06(-0.31%) |
Apr 03, 2014 | 18.59 | 18.62 | 18.31 | 18.44 | 1,921,702 | -0.19(-1.04%) |
Apr 02, 2014 | 18.54 | 18.69 | 18.43 | 18.63 | 1,493,272 | -0.14(-0.77%) |
Apr 01, 2014 | 18.76 | 18.80 | 18.63 | 18.78 | 2,308,595 | +0.31(+1.67%) |
Mar 31, 2014 | 18.47 | 18.59 | 18.43 | 18.47 | 3,071,411 | +0.45(+2.52%) |
Mar 28, 2014 | 17.97 | 18.15 | 17.97 | 18.02 | 3,070,589 | +0.37(+2.08%) |
Mar 27, 2014 | 17.70 | 17.76 | 17.56 | 17.65 | 2,974,780 | +0.21(+1.22%) |
Mar 26, 2014 | 17.69 | 17.77 | 17.41 | 17.44 | 2,398,918 | -0.19(-1.10%) |
Mar 25, 2014 | 17.35 | 17.63 | 17.31 | 17.63 | 3,480,339 | +0.58(+3.40%) |
Mar 24, 2014 | 17.14 | 17.18 | 16.94 | 17.05 | 2,950,756 | -0.11(-0.62%) |
Mar 21, 2014 | 17.01 | 17.24 | 17.01 | 17.16 | 4,166,995 | +0.14(+0.85%) |
Mar 20, 2014 | 16.73 | 17.02 | 16.72 | 17.01 | 3,304,415 | +0.44(+2.68%) |
Mar 19, 2014 | 16.59 | 16.76 | 16.46 | 16.57 | 3,651,447 | +0.00(+0.00%) |
Mar 18, 2014 | 16.40 | 16.62 | 16.34 | 16.57 | 2,007,911 | -0.07(-0.41%) |
Mar 17, 2014 | 16.57 | 16.75 | 16.57 | 16.63 | 1,244,399 | +0.05(+0.29%) |
Mar 14, 2014 | 16.67 | 16.74 | 16.54 | 16.59 | 3,194,145 | -0.44(-2.61%) |
Mar 13, 2014 | 17.27 | 17.28 | 16.90 | 17.03 | 2,518,939 | -0.20(-1.18%) |
Mar 12, 2014 | 17.13 | 17.24 | 17.09 | 17.23 | 1,567,883 | -0.01(-0.06%) |
Mar 11, 2014 | 17.43 | 17.43 | 17.17 | 17.24 | 1,740,452 | -0.18(-1.05%) |
Mar 10, 2014 | 17.51 | 17.55 | 17.25 | 17.43 | 1,660,183 | +0.09(+0.50%) |
Mar 07, 2014 | 17.32 | 17.38 | 17.12 | 17.34 | 1,577,071 | +0.09(+0.50%) |
Mar 06, 2014 | 17.28 | 17.31 | 17.21 | 17.25 | 1,658,968 | +0.37(+2.17%) |
Mar 05, 2014 | 16.88 | 16.99 | 16.84 | 16.89 | 1,037,735 | +0.12(+0.69%) |
Mar 04, 2014 | 16.84 | 16.92 | 16.72 | 16.77 | 1,508,560 | +0.14(+0.87%) |
Mar 03, 2014 | 16.61 | 16.69 | 16.46 | 16.62 | 1,886,831 | -0.33(-1.94%) |
Feb 28, 2014 | 16.93 | 17.06 | 16.84 | 16.95 | 2,279,938 | +0.03(+0.17%) |
Feb 27, 2014 | 16.79 | 17.04 | 16.68 | 16.92 | 3,205,155 | +0.14(+0.81%) |
Feb 26, 2014 | 16.76 | 16.93 | 16.58 | 16.79 | 1,818,894 | +0.10(+0.58%) |
Feb 25, 2014 | 16.67 | 16.76 | 16.59 | 16.69 | 2,019,486 | -0.12(-0.69%) |
Feb 24, 2014 | 16.80 | 16.89 | 16.73 | 16.81 | 2,031,543 | +0.27(+1.64%) |
Feb 21, 2014 | 16.65 | 16.74 | 16.54 | 16.54 | 1,452,890 | -0.05(-0.29%) |
Feb 20, 2014 | 16.52 | 16.63 | 16.40 | 16.59 | 1,854,837 | +0.10(+0.59%) |
Feb 19, 2014 | 16.53 | 16.66 | 16.44 | 16.49 | 2,748,969 | -0.26(-1.56%) |
Feb 18, 2014 | 16.71 | 16.80 | 16.61 | 16.75 | 1,897,111 | +0.27(+1.64%) |
Feb 14, 2014 | 16.22 | 16.48 | 16.48 | 16.48 | 4,153,214 | -0.14(-0.81%) |
Feb 13, 2014 | 16.27 | 16.69 | 16.18 | 16.61 | 4,409,213 | -0.12(-0.69%) |
Feb 12, 2014 | 16.54 | 16.77 | 16.53 | 16.73 | 2,879,020 | +0.20(+1.23%) |
Feb 11, 2014 | 16.23 | 16.59 | 16.17 | 16.53 | 5,034,398 | +0.42(+2.58%) |
Feb 10, 2014 | 16.13 | 16.22 | 15.96 | 16.11 | 2,296,987 | -0.14(-0.83%) |
Feb 07, 2014 | 16.16 | 16.30 | 15.96 | 16.25 | 3,753,300 | +0.29(+1.82%) |
Feb 06, 2014 | 14.92 | 16.17 | 14.92 | 15.96 | 6,545,321 | +0.60(+3.90%) |
Feb 05, 2014 | 15.32 | 15.42 | 15.14 | 15.36 | 2,911,989 | -0.19(-1.24%) |
Feb 04, 2014 | 14.76 | 15.78 | 14.76 | 15.55 | 8,216,637 | +0.82(+5.57%) |
Feb 03, 2014 | 15.07 | 15.14 | 14.71 | 14.73 | 2,976,981 | -0.48(-3.17%) |
Jan 31, 2014 | 15.19 | 15.26 | 15.02 | 15.21 | 4,996,661 | -0.37(-2.36%) |
Jan 30, 2014 | 15.67 | 15.94 | 15.50 | 15.58 | 2,524,892 | +0.08(+0.50%) |
Jan 29, 2014 | 15.64 | 15.71 | 15.49 | 15.50 | 2,380,618 | -0.36(-2.25%) |
Jan 28, 2014 | 15.51 | 15.91 | 15.48 | 15.86 | 2,216,026 | +0.18(+1.17%) |
Jan 27, 2014 | 15.91 | 15.97 | 15.22 | 15.68 | 7,032,477 | -0.47(-2.93%) |
Jan 24, 2014 | 16.30 | 16.33 | 16.06 | 16.15 | 3,240,790 | -0.07(-0.42%) |
Jan 23, 2014 | 16.37 | 16.40 | 16.10 | 16.22 | 2,372,540 | -0.31(-1.87%) |
Jan 22, 2014 | 16.30 | 16.55 | 16.28 | 16.53 | 4,063,545 | +0.25(+1.54%) |
Jan 21, 2014 | 16.47 | 16.48 | 16.25 | 16.28 | 2,953,797 | -0.19(-1.17%) |
Jan 17, 2014 | 16.58 | 16.47 | 16.47 | 16.47 | 2,004,296 | -0.15(-0.93%) |
Jan 16, 2014 | 16.69 | 16.73 | 16.59 | 16.62 | 2,423,424 | -0.19(-1.15%) |
Jan 15, 2014 | 16.93 | 16.91 | 16.75 | 16.82 | 2,809,816 | -0.12(-0.68%) |
Jan 14, 2014 | 16.85 | 17.00 | 16.76 | 16.93 | 2,961,455 | -0.02(-0.11%) |
Jan 13, 2014 | 17.08 | 17.17 | 16.91 | 16.95 | 5,042,407 | -0.24(-1.40%) |
Jan 10, 2014 | 17.13 | 17.22 | 16.88 | 17.19 | 3,526,690 | -0.27(-1.55%) |
Jan 09, 2014 | 17.63 | 17.57 | 17.37 | 17.46 | 2,693,859 | -0.16(-0.93%) |
Jan 08, 2014 | 16.81 | 17.70 | 16.67 | 17.63 | 8,870,189 | +0.90(+5.37%) |
Jan 07, 2014 | 16.77 | 16.79 | 16.61 | 16.73 | 3,558,890 | +0.02(+0.12%) |
Jan 06, 2014 | 16.71 | 16.89 | 16.68 | 16.71 | 2,438,227 | +0.12(+0.70%) |
Jan 03, 2014 | 16.62 | 16.67 | 16.54 | 16.60 | 961,266 | +0.02(+0.12%) |
Jan 02, 2014 | 16.74 | 16.80 | 16.50 | 16.58 | 2,717,851 | -0.13(-0.75%) |
Dec 31, 2013 | 16.90 | 16.70 | 16.70 | 16.70 | 1,626,233 | -0.16(-0.97%) |
Dec 30, 2013 | 16.74 | 16.88 | 16.61 | 16.87 | 2,098,624 | +0.36(+2.16%) |
Dec 27, 2013 | 16.48 | 16.66 | 16.45 | 16.51 | 2,994,517 | -0.21(-1.27%) |
Dec 26, 2013 | 16.81 | 16.89 | 16.70 | 16.72 | 2,106,205 | -0.14(-0.80%) |
Dec 24, 2013 | 16.83 | 16.90 | 16.83 | 16.86 | 956,031 | -0.30(-1.75%) |
Dec 23, 2013 | 17.07 | 17.24 | 16.98 | 17.16 | 1,104,925 | +0.19(+1.14%) |
Dec 20, 2013 | 16.98 | 17.04 | 16.89 | 16.96 | 2,231,334 | +0.08(+0.46%) |
Dec 19, 2013 | 16.89 | 16.95 | 16.82 | 16.89 | 1,042,792 | -0.07(-0.40%) |
Dec 18, 2013 | 16.72 | 17.00 | 16.64 | 16.95 | 2,312,174 | +0.29(+1.74%) |
Dec 17, 2013 | 16.71 | 16.75 | 16.64 | 16.66 | 1,564,141 | -0.24(-1.43%) |
Dec 16, 2013 | 17.00 | 17.02 | 16.86 | 16.90 | 1,775,587 | -0.01(-0.06%) |
Dec 13, 2013 | 16.96 | 17.06 | 16.89 | 16.91 | 2,292,108 | -0.15(-0.91%) |
Dec 12, 2013 | 17.06 | 17.09 | 16.92 | 17.07 | 2,672,887 | +0.22(+1.32%) |
Dec 11, 2013 | 17.15 | 17.17 | 16.81 | 16.85 | 2,546,451 | -0.17(-1.02%) |
Dec 10, 2013 | 17.03 | 17.11 | 16.92 | 17.02 | 2,025,338 | -0.34(-1.95%) |
Dec 09, 2013 | 17.52 | 17.53 | 17.29 | 17.36 | 1,490,339 | -0.13(-0.72%) |
Dec 06, 2013 | 17.45 | 17.55 | 17.40 | 17.48 | 1,167,017 | +0.30(+1.74%) |
Dec 05, 2013 | 17.26 | 17.31 | 17.15 | 17.18 | 1,505,720 | -0.10(-0.56%) |
Dec 04, 2013 | 17.42 | 17.42 | 17.15 | 17.28 | 3,049,276 | -0.50(-2.82%) |
Dec 03, 2013 | 17.82 | 17.83 | 17.70 | 17.78 | 1,762,683 | -0.18(-1.02%) |
Dec 02, 2013 | 17.86 | 18.11 | 17.83 | 17.97 | 2,320,248 | +0.29(+1.64%) |
Nov 29, 2013 | 17.76 | 17.89 | 17.64 | 17.68 | 1,616,333 | -0.22(-1.24%) |
Nov 27, 2013 | 17.74 | 17.99 | 17.74 | 17.90 | 1,835,242 | +0.36(+2.04%) |
Nov 26, 2013 | 17.56 | 17.61 | 17.43 | 17.54 | 3,373,854 | -0.01(-0.06%) |
Nov 25, 2013 | 17.79 | 17.81 | 17.52 | 17.55 | 4,045,324 | -0.13(-0.71%) |
Nov 22, 2013 | 17.99 | 18.02 | 17.65 | 17.68 | 3,340,163 | -0.34(-1.88%) |
Nov 21, 2013 | 18.13 | 18.16 | 17.99 | 18.02 | 3,760,315 | +0.12(+0.65%) |
Nov 20, 2013 | 18.05 | 18.10 | 17.84 | 17.90 | 2,588,507 | -0.16(-0.91%) |
Nov 19, 2013 | 18.13 | 18.21 | 18.00 | 18.06 | 3,077,582 | -0.02(-0.11%) |
Nov 18, 2013 | 18.40 | 18.51 | 18.03 | 18.08 | 5,601,887 | +0.21(+1.19%) |
Nov 15, 2013 | 17.95 | 18.01 | 17.76 | 17.87 | 4,180,757 | -0.14(-0.80%) |
Nov 14, 2013 | 17.80 | 18.13 | 17.58 | 18.02 | 8,446,468 | +0.69(+3.96%) |
Nov 13, 2013 | 16.96 | 17.37 | 16.88 | 17.33 | 5,502,503 | +0.69(+4.12%) |
Nov 12, 2013 | 16.45 | 16.72 | 16.43 | 16.64 | 4,332,736 | +0.60(+3.73%) |
Nov 11, 2013 | 16.11 | 16.17 | 15.96 | 16.04 | 3,420,607 | -0.13(-0.78%) |
Nov 08, 2013 | 16.32 | 16.34 | 16.09 | 16.17 | 3,429,605 | -0.12(-0.71%) |
Nov 07, 2013 | 16.57 | 16.72 | 16.25 | 16.29 | 3,538,222 | -0.20(-1.23%) |
Nov 06, 2013 | 16.44 | 16.54 | 16.40 | 16.49 | 2,256,180 | +0.21(+1.31%) |
Nov 05, 2013 | 16.47 | 16.47 | 16.22 | 16.28 | 4,307,389 | -0.22(-1.35%) |
Nov 04, 2013 | 16.28 | 16.61 | 16.06 | 16.50 | 3,836,040 | +0.32(+1.97%) |
Nov 01, 2013 | 16.43 | 16.43 | 16.14 | 16.18 | 5,207,183 | -0.48(-2.90%) |
Oct 31, 2013 | 17.41 | 17.41 | 16.09 | 16.66 | 11,670,631 | -2.10(-11.17%) |
Oct 30, 2013 | 18.82 | 18.94 | 18.70 | 18.76 | 1,862,691 | -0.06(-0.31%) |
Oct 29, 2013 | 18.85 | 18.95 | 18.76 | 18.82 | 1,695,376 | -0.03(-0.15%) |
Oct 28, 2013 | 18.84 | 18.90 | 18.70 | 18.85 | 1,511,652 | +0.24(+1.30%) |
Oct 25, 2013 | 18.59 | 18.73 | 18.55 | 18.60 | 1,613,077 | +0.12(+0.63%) |
Oct 24, 2013 | 18.55 | 18.64 | 18.42 | 18.49 | 3,826,303 | -0.33(-1.75%) |
Oct 23, 2013 | 18.96 | 18.96 | 18.68 | 18.82 | 3,291,730 | -0.30(-1.57%) |
Oct 22, 2013 | 19.10 | 19.17 | 18.96 | 19.12 | 1,859,170 | +0.11(+0.56%) |
Oct 21, 2013 | 19.00 | 19.04 | 18.88 | 19.01 | 2,371,740 | +0.07(+0.36%) |
Oct 18, 2013 | 19.19 | 19.20 | 18.83 | 18.94 | 3,552,847 | -0.41(-2.10%) |
Oct 17, 2013 | 19.08 | 19.38 | 19.04 | 19.35 | 1,949,026 | +0.26(+1.37%) |
Oct 16, 2013 | 18.96 | 19.13 | 18.93 | 19.09 | 2,987,172 | +0.06(+0.30%) |
Oct 15, 2013 | 19.18 | 19.22 | 18.92 | 19.03 | 2,142,486 | -0.22(-1.15%) |
Oct 14, 2013 | 19.13 | 19.38 | 18.98 | 19.25 | 1,649,407 | -0.03(-0.15%) |
Oct 11, 2013 | 18.93 | 19.32 | 18.93 | 19.28 | 3,032,474 | +0.38(+1.99%) |
Oct 10, 2013 | 18.92 | 18.95 | 18.58 | 18.90 | 4,725,771 | -0.17(-0.91%) |
Oct 09, 2013 | 19.16 | 19.18 | 18.85 | 19.08 | 2,248,109 | +0.14(+0.71%) |
Oct 08, 2013 | 19.27 | 19.28 | 18.76 | 18.94 | 2,946,636 | -0.64(-3.26%) |
Oct 07, 2013 | 19.77 | 19.86 | 19.55 | 19.58 | 2,663,653 | -0.58(-2.88%) |
Oct 04, 2013 | 20.02 | 20.22 | 19.99 | 20.16 | 787,668 | -0.04(-0.19%) |
Oct 03, 2013 | 20.44 | 20.44 | 20.11 | 20.20 | 2,270,838 | -0.28(-1.37%) |
Oct 02, 2013 | 20.40 | 20.48 | 20.20 | 20.48 | 1,456,795 | -0.19(-0.93%) |
Oct 01, 2013 | 20.65 | 20.77 | 20.58 | 20.67 | 928,583 | -0.12(-0.56%) |
Sep 30, 2013 | 20.58 | 20.87 | 20.53 | 20.79 | 1,301,845 | +0.22(+1.08%) |
Sep 27, 2013 | 20.58 | 20.61 | 20.43 | 20.57 | 958,410 | -0.01(-0.05%) |
Sep 26, 2013 | 20.58 | 20.71 | 20.46 | 20.58 | 782,401 | +0.18(+0.90%) |
Sep 25, 2013 | 20.56 | 20.56 | 20.34 | 20.39 | 1,106,486 | -0.25(-1.22%) |
Sep 24, 2013 | 20.65 | 20.77 | 20.49 | 20.64 | 1,067,574 | +0.08(+0.38%) |
Sep 23, 2013 | 20.66 | 20.67 | 20.35 | 20.57 | 1,512,762 | -0.07(-0.33%) |
Sep 20, 2013 | 20.91 | 20.91 | 20.54 | 20.63 | 2,045,726 | -0.26(-1.25%) |
Sep 19, 2013 | 21.01 | 21.19 | 20.87 | 20.89 | 3,414,805 | -0.24(-1.14%) |
Sep 18, 2013 | 20.96 | 21.18 | 20.64 | 21.14 | 4,099,530 | +0.21(+1.02%) |
Sep 17, 2013 | 20.77 | 21.04 | 20.76 | 20.92 | 3,034,464 | +0.19(+0.93%) |
Sep 16, 2013 | 20.65 | 20.75 | 20.59 | 20.73 | 2,980,093 | +0.27(+1.32%) |
Sep 13, 2013 | 20.49 | 20.49 | 20.19 | 20.46 | 2,111,755 | +0.02(+0.09%) |
Sep 12, 2013 | 20.56 | 20.57 | 20.33 | 20.44 | 4,105,504 | -0.25(-1.21%) |
Sep 11, 2013 | 20.58 | 20.69 | 20.50 | 20.69 | 3,234,297 | -0.29(-1.38%) |
Sep 10, 2013 | 20.91 | 21.02 | 20.86 | 20.98 | 2,777,222 | +0.11(+0.51%) |
Sep 09, 2013 | 20.45 | 20.89 | 20.34 | 20.87 | 3,486,901 | +0.57(+2.81%) |
Sep 06, 2013 | 20.40 | 20.46 | 20.17 | 20.30 | 1,039,393 | -0.07(-0.33%) |
Sep 05, 2013 | 20.06 | 20.42 | 20.05 | 20.37 | 3,012,699 | +0.27(+1.35%) |
Sep 04, 2013 | 19.81 | 20.12 | 19.76 | 20.10 | 1,359,071 | +0.39(+1.96%) |
Sep 03, 2013 | 19.71 | 19.99 | 19.66 | 19.72 | 2,004,166 | +0.43(+2.25%) |
Aug 30, 2013 | 19.44 | 19.47 | 19.21 | 19.28 | 1,121,072 | -0.21(-1.09%) |
Aug 29, 2013 | 19.45 | 19.62 | 19.45 | 19.49 | 1,047,188 | +0.02(+0.10%) |
Aug 28, 2013 | 19.47 | 19.57 | 19.37 | 19.47 | 2,101,565 | -0.21(-1.08%) |
Aug 27, 2013 | 19.87 | 19.95 | 19.62 | 19.69 | 3,501,264 | +0.27(+1.39%) |
Aug 26, 2013 | 19.45 | 19.51 | 19.38 | 19.42 | 2,036,098 | -0.11(-0.54%) |
Aug 23, 2013 | 19.36 | 19.56 | 19.28 | 19.52 | 2,297,096 | +0.48(+2.54%) |
Aug 22, 2013 | 19.00 | 19.09 | 18.94 | 19.04 | 927,776 | +0.05(+0.25%) |
Aug 21, 2013 | 19.16 | 19.24 | 18.87 | 18.99 | 1,282,583 | -0.28(-1.45%) |
Aug 20, 2013 | 19.12 | 19.28 | 18.99 | 19.27 | 2,152,461 | +0.03(+0.15%) |
Aug 19, 2013 | 19.38 | 19.52 | 19.21 | 19.24 | 1,902,913 | -0.06(-0.30%) |
Aug 16, 2013 | 19.42 | 19.53 | 19.30 | 19.30 | 1,456,196 | +0.12(+0.60%) |
Aug 15, 2013 | 19.34 | 19.39 | 19.16 | 19.18 | 1,838,449 | -0.21(-1.10%) |
Aug 14, 2013 | 19.56 | 19.61 | 19.39 | 19.40 | 1,820,555 | -0.05(-0.25%) |
Aug 13, 2013 | 19.51 | 19.51 | 19.34 | 19.45 | 2,300,293 | +0.13(+0.65%) |
Aug 12, 2013 | 19.39 | 19.44 | 19.24 | 19.32 | 2,586,135 | -0.14(-0.74%) |
Aug 09, 2013 | 19.67 | 19.67 | 19.43 | 19.46 | 1,649,146 | -0.05(-0.25%) |
Aug 08, 2013 | 19.47 | 19.67 | 19.28 | 19.51 | 4,002,987 | +0.07(+0.35%) |
Aug 07, 2013 | 19.60 | 19.74 | 19.43 | 19.45 | 3,253,786 | -0.57(-2.85%) |
Aug 06, 2013 | 20.18 | 20.20 | 19.69 | 20.02 | 5,558,425 | -1.00(-4.78%) |
Aug 05, 2013 | 20.89 | 21.08 | 20.86 | 21.02 | 1,468,527 | +0.14(+0.65%) |
Aug 02, 2013 | 20.57 | 20.96 | 20.57 | 20.88 | 3,734,828 | -0.33(-1.55%) |
Aug 01, 2013 | 21.18 | 21.50 | 20.88 | 21.21 | 3,079,779 | +0.89(+4.37%) |
Jul 31, 2013 | 20.48 | 20.76 | 20.02 | 20.32 | 7,504,468 | -0.57(-2.73%) |
Jul 30, 2013 | 20.75 | 21.04 | 20.75 | 20.89 | 2,757,219 | +0.38(+1.84%) |
Jul 29, 2013 | 20.33 | 20.67 | 20.27 | 20.52 | 2,878,989 | -0.33(-1.58%) |
Jul 26, 2013 | 20.86 | 20.91 | 20.70 | 20.85 | 1,804,146 | -0.51(-2.40%) |
Jul 25, 2013 | 21.26 | 21.40 | 21.03 | 21.36 | 2,222,371 | -0.68(-3.07%) |
Jul 24, 2013 | 22.26 | 22.27 | 21.91 | 22.03 | 1,373,899 | -0.19(-0.87%) |
Jul 23, 2013 | 22.23 | 22.31 | 22.12 | 22.23 | 2,573,504 | +0.41(+1.86%) |
Jul 22, 2013 | 21.54 | 21.91 | 21.36 | 21.82 | 3,938,413 | +0.46(+2.17%) |
Jul 19, 2013 | 21.28 | 21.42 | 21.17 | 21.36 | 1,705,340 | -0.03(-0.14%) |
Jul 18, 2013 | 21.35 | 21.43 | 21.23 | 21.39 | 1,451,757 | +0.02(+0.09%) |
Jul 17, 2013 | 21.42 | 21.43 | 21.30 | 21.37 | 1,990,852 | +0.15(+0.73%) |
Jul 16, 2013 | 21.40 | 21.46 | 21.18 | 21.21 | 1,665,037 | -0.27(-1.26%) |
Jul 15, 2013 | 21.49 | 21.54 | 21.42 | 21.48 | 1,329,245 | +0.05(+0.23%) |
Jul 12, 2013 | 21.23 | 21.43 | 21.18 | 21.43 | 1,103,254 | -0.01(-0.04%) |
Jul 11, 2013 | 21.36 | 21.49 | 21.30 | 21.44 | 1,661,900 | +0.42(+1.97%) |
Jul 10, 2013 | 20.94 | 21.18 | 20.93 | 21.03 | 1,071,262 | -0.01(-0.05%) |
Jul 09, 2013 | 21.04 | 21.15 | 20.97 | 21.04 | 1,276,702 | +0.16(+0.79%) |
Jul 08, 2013 | 20.81 | 20.96 | 20.80 | 20.87 | 1,554,961 | -0.14(-0.69%) |
Jul 05, 2013 | 21.14 | 21.19 | 20.78 | 21.02 | 1,561,841 | +0.11(+0.51%) |
Jul 03, 2013 | 20.65 | 20.92 | 20.65 | 20.91 | 1,129,487 | -0.15(-0.73%) |
Jul 02, 2013 | 21.11 | 21.35 | 20.98 | 21.07 | 2,654,044 | +0.33(+1.58%) |
Jul 01, 2013 | 20.77 | 20.95 | 20.56 | 20.74 | 2,234,666 | +0.27(+1.32%) |
Jun 28, 2013 | 20.38 | 20.68 | 20.34 | 20.47 | 3,143,037 | -0.01(-0.05%) |
Jun 27, 2013 | 20.24 | 20.52 | 20.20 | 20.48 | 2,843,145 | +0.35(+1.73%) |
Jun 26, 2013 | 20.01 | 20.19 | 19.98 | 20.13 | 2,527,202 | +0.43(+2.16%) |
Jun 25, 2013 | 19.64 | 19.76 | 19.45 | 19.71 | 1,940,202 | +0.44(+2.31%) |
Jun 24, 2013 | 19.69 | 19.44 | 18.97 | 19.26 | 2,841,285 | -0.43(-2.16%) |
Jun 21, 2013 | 19.78 | 19.80 | 19.29 | 19.69 | 3,835,739 | +0.33(+1.70%) |
Jun 20, 2013 | 19.91 | 19.92 | 19.27 | 19.36 | 5,652,691 | -0.43(-2.20%) |
Jun 19, 2013 | 20.41 | 20.45 | 19.79 | 19.79 | 5,190,764 | -0.88(-4.25%) |
Jun 18, 2013 | 20.83 | 20.87 | 20.56 | 20.67 | 4,759,946 | +0.66(+3.28%) |
Jun 17, 2013 | 19.85 | 20.33 | 19.80 | 20.02 | 8,358,792 | +0.81(+4.23%) |
Jun 14, 2013 | 19.59 | 19.72 | 19.02 | 19.20 | 6,213,255 | -1.11(-5.47%) |
Jun 13, 2013 | 20.02 | 20.34 | 19.58 | 20.31 | 10,917,961 | +0.72(+3.70%) |
Jun 12, 2013 | 19.93 | 19.96 | 19.49 | 19.59 | 3,521,302 | -0.02(-0.10%) |
Jun 11, 2013 | 19.89 | 19.90 | 19.45 | 19.61 | 5,002,236 | +0.18(+0.94%) |
Jun 10, 2013 | 19.59 | 19.67 | 19.35 | 19.43 | 3,205,499 | +0.53(+2.81%) |
Jun 07, 2013 | 18.68 | 18.99 | 18.44 | 18.89 | 3,996,295 | +0.58(+3.16%) |
Jun 06, 2013 | 18.21 | 18.38 | 17.96 | 18.31 | 4,748,049 | -0.04(-0.21%) |
Jun 05, 2013 | 18.68 | 18.82 | 18.30 | 18.35 | 5,382,641 | -0.79(-4.14%) |
Jun 04, 2013 | 19.42 | 19.51 | 18.90 | 19.15 | 4,215,884 | +0.27(+1.43%) |