Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.73 | 20.77 | 20.47 | 20.47 | 334,065 | -0.37(-1.75%) |
Jul 30, 2014 | 20.97 | 21.03 | 20.79 | 20.84 | 138,448 | -0.07(-0.33%) |
Jul 29, 2014 | 21.10 | 21.12 | 20.90 | 20.91 | 123,630 | -0.00(-0.01%) |
Jul 28, 2014 | 20.93 | 20.96 | 20.83 | 20.91 | 124,961 | +0.02(+0.10%) |
Jul 25, 2014 | 20.93 | 20.99 | 20.87 | 20.89 | 181,361 | -0.14(-0.66%) |
Jul 24, 2014 | 21.04 | 21.06 | 20.99 | 21.03 | 188,166 | +0.03(+0.14%) |
Jul 23, 2014 | 21.04 | 21.04 | 20.98 | 21.00 | 111,528 | -0.01(-0.06%) |
Jul 22, 2014 | 20.99 | 21.05 | 20.98 | 21.02 | 165,859 | +0.10(+0.46%) |
Jul 21, 2014 | 20.91 | 20.94 | 20.84 | 20.92 | 147,334 | -0.04(-0.21%) |
Jul 18, 2014 | 20.83 | 20.99 | 20.81 | 20.96 | 307,095 | +0.20(+0.95%) |
Jul 17, 2014 | 20.87 | 20.98 | 20.75 | 20.77 | 321,969 | -0.22(-1.06%) |
Jul 16, 2014 | 21.05 | 21.05 | 20.91 | 20.99 | 156,367 | +0.02(+0.11%) |
Jul 15, 2014 | 21.01 | 21.05 | 20.88 | 20.97 | 126,925 | -0.03(-0.12%) |
Jul 14, 2014 | 21.03 | 21.06 | 20.97 | 20.99 | 570,669 | +0.05(+0.25%) |
Jul 11, 2014 | 20.93 | 20.96 | 20.88 | 20.94 | 167,094 | -0.01(-0.06%) |
Jul 10, 2014 | 20.79 | 20.99 | 20.71 | 20.95 | 164,902 | -0.05(-0.22%) |
Jul 09, 2014 | 21.02 | 21.03 | 20.93 | 21.00 | 105,590 | +0.03(+0.16%) |
Jul 08, 2014 | 21.04 | 21.04 | 20.93 | 20.97 | 234,914 | -0.08(-0.38%) |
Jul 07, 2014 | 21.14 | 21.14 | 21.03 | 21.05 | 119,357 | -0.10(-0.45%) |
Jul 03, 2014 | 21.13 | 21.14 | 21.14 | 21.14 | 107,508 | +0.04(+0.20%) |
Jul 02, 2014 | 21.20 | 21.20 | 21.07 | 21.10 | 160,017 | -0.09(-0.40%) |
Jul 01, 2014 | 21.15 | 21.27 | 21.14 | 21.19 | 189,880 | +0.07(+0.33%) |
Jun 30, 2014 | 21.06 | 21.12 | 20.99 | 21.12 | 193,101 | +0.08(+0.38%) |
Jun 27, 2014 | 20.92 | 21.04 | 20.92 | 21.04 | 102,987 | +0.11(+0.51%) |
Jun 26, 2014 | 20.97 | 20.97 | 20.83 | 20.93 | 283,896 | +0.00(+0.00%) |
Jun 25, 2014 | 20.84 | 20.93 | 20.83 | 20.93 | 338,165 | +0.06(+0.31%) |
Jun 24, 2014 | 20.94 | 21.05 | 20.86 | 20.87 | 177,992 | -0.13(-0.64%) |
Jun 23, 2014 | 21.05 | 21.07 | 20.95 | 21.00 | 144,560 | +0.01(+0.03%) |
Jun 20, 2014 | 21.01 | 21.04 | 20.95 | 20.99 | 186,794 | +0.01(+0.06%) |
Jun 19, 2014 | 20.95 | 20.98 | 20.90 | 20.98 | 168,139 | +0.07(+0.36%) |
Jun 18, 2014 | 20.74 | 20.91 | 20.73 | 20.91 | 165,651 | +0.15(+0.73%) |
Jun 17, 2014 | 20.64 | 20.79 | 20.62 | 20.75 | 130,322 | +0.11(+0.54%) |
Jun 16, 2014 | 20.63 | 20.69 | 20.60 | 20.64 | 127,924 | +0.01(+0.06%) |
Jun 13, 2014 | 20.57 | 20.65 | 20.51 | 20.63 | 233,422 | +0.06(+0.30%) |
Jun 12, 2014 | 20.59 | 20.69 | 20.51 | 20.57 | 144,114 | -0.07(-0.34%) |
Jun 11, 2014 | 20.67 | 20.67 | 20.58 | 20.64 | 344,389 | -0.07(-0.35%) |
Jun 10, 2014 | 20.77 | 20.77 | 20.67 | 20.71 | 99,647 | -0.04(-0.21%) |
Jun 06, 2014 | 20.75 | 20.81 | 20.65 | 20.75 | 315,605 | +0.06(+0.27%) |
Jun 05, 2014 | 20.56 | 20.70 | 20.47 | 20.70 | 215,035 | +0.19(+0.93%) |
Jun 04, 2014 | 20.42 | 20.51 | 20.38 | 20.51 | 184,352 | +0.08(+0.39%) |
Jun 03, 2014 | 20.42 | 20.44 | 20.38 | 20.42 | 190,990 | -0.01(-0.04%) |
Jun 02, 2014 | 20.44 | 20.45 | 20.33 | 20.43 | 182,601 | +0.04(+0.20%) |
May 30, 2014 | 20.38 | 20.41 | 20.35 | 20.39 | 161,358 | +0.03(+0.15%) |
May 29, 2014 | 20.37 | 20.38 | 20.27 | 20.36 | 250,225 | +0.07(+0.37%) |
May 28, 2014 | 20.32 | 20.33 | 20.22 | 20.29 | 223,847 | -0.01(-0.03%) |
May 27, 2014 | 20.28 | 20.35 | 20.24 | 20.29 | 176,618 | +0.12(+0.60%) |
May 23, 2014 | 20.09 | 20.17 | 20.17 | 20.17 | 193,753 | +0.06(+0.32%) |
May 22, 2014 | 19.98 | 20.12 | 19.96 | 20.11 | 122,025 | +0.13(+0.63%) |
May 21, 2014 | 20.00 | 20.05 | 19.89 | 19.98 | 187,094 | +0.04(+0.21%) |
May 20, 2014 | 20.05 | 20.08 | 19.89 | 19.94 | 179,157 | -0.18(-0.87%) |
May 19, 2014 | 20.06 | 20.16 | 20.03 | 20.11 | 629,615 | +0.05(+0.27%) |
May 16, 2014 | 19.98 | 20.06 | 19.90 | 20.06 | 121,331 | +0.08(+0.39%) |
May 15, 2014 | 20.05 | 20.05 | 19.82 | 19.98 | 402,123 | -0.12(-0.62%) |
May 14, 2014 | 20.20 | 20.20 | 20.09 | 20.11 | 223,303 | -0.09(-0.46%) |
May 13, 2014 | 20.27 | 20.31 | 20.19 | 20.20 | 170,829 | -0.05(-0.25%) |
May 12, 2014 | 20.19 | 20.27 | 20.17 | 20.25 | 356,576 | +0.19(+0.94%) |
May 09, 2014 | 20.05 | 20.11 | 19.98 | 20.06 | 211,264 | -0.01(-0.06%) |
May 08, 2014 | 20.10 | 20.29 | 20.03 | 20.07 | 182,367 | -0.05(-0.26%) |
May 07, 2014 | 20.02 | 20.13 | 19.93 | 20.13 | 148,657 | +0.16(+0.78%) |
May 06, 2014 | 20.04 | 20.09 | 19.95 | 19.97 | 174,360 | -0.12(-0.58%) |
May 05, 2014 | 19.99 | 20.11 | 19.92 | 20.09 | 224,134 | +0.00(+0.01%) |
May 02, 2014 | 20.12 | 20.24 | 20.07 | 20.09 | 195,706 | -0.01(-0.05%) |
May 01, 2014 | 20.06 | 20.14 | 19.95 | 20.10 | 381,480 | +0.01(+0.06%) |
Apr 30, 2014 | 19.96 | 20.10 | 19.94 | 20.08 | 385,641 | +0.14(+0.72%) |
Apr 29, 2014 | 19.96 | 19.99 | 19.91 | 19.94 | 193,280 | +0.04(+0.22%) |
Apr 28, 2014 | 19.97 | 19.97 | 19.70 | 19.89 | 153,085 | +0.04(+0.18%) |
Apr 25, 2014 | 19.94 | 19.95 | 19.82 | 19.86 | 165,706 | -0.14(-0.72%) |
Apr 24, 2014 | 20.07 | 20.07 | 19.94 | 20.00 | 180,880 | +0.02(+0.12%) |
Apr 23, 2014 | 20.02 | 20.05 | 19.96 | 19.98 | 333,853 | -0.02(-0.09%) |
Apr 22, 2014 | 19.93 | 20.03 | 19.88 | 20.00 | 216,981 | +0.11(+0.53%) |
Apr 21, 2014 | 19.86 | 19.91 | 19.82 | 19.89 | 206,374 | +0.07(+0.37%) |
Apr 17, 2014 | 19.81 | 19.82 | 19.82 | 19.82 | 256,560 | -0.02(-0.10%) |
Apr 16, 2014 | 19.79 | 19.85 | 19.71 | 19.84 | 534,913 | +0.20(+1.01%) |
Apr 15, 2014 | 19.53 | 19.65 | 19.39 | 19.64 | 134,772 | +0.19(+0.95%) |
Apr 14, 2014 | 19.42 | 19.52 | 19.36 | 19.46 | 157,174 | +0.12(+0.60%) |
Apr 11, 2014 | 19.52 | 19.53 | 19.32 | 19.34 | 270,632 | -0.20(-1.01%) |
Apr 10, 2014 | 19.83 | 19.91 | 19.51 | 19.54 | 172,817 | -0.28(-1.43%) |
Apr 09, 2014 | 19.79 | 19.85 | 19.70 | 19.82 | 251,079 | +0.10(+0.48%) |
Apr 08, 2014 | 19.61 | 19.74 | 19.53 | 19.73 | 233,552 | +0.12(+0.59%) |
Apr 07, 2014 | 19.80 | 19.80 | 19.56 | 19.61 | 164,280 | -0.22(-1.09%) |
Apr 04, 2014 | 20.09 | 20.12 | 19.78 | 19.83 | 180,218 | -0.16(-0.81%) |
Apr 03, 2014 | 20.02 | 20.04 | 19.92 | 19.99 | 104,035 | -0.02(-0.09%) |
Apr 02, 2014 | 19.96 | 20.02 | 19.92 | 20.01 | 268,498 | +0.07(+0.34%) |
Apr 01, 2014 | 19.87 | 19.94 | 19.81 | 19.94 | 227,110 | +0.12(+0.58%) |
Mar 31, 2014 | 19.72 | 19.83 | 19.64 | 19.82 | 141,248 | +0.26(+1.32%) |
Mar 28, 2014 | 19.50 | 19.67 | 19.50 | 19.57 | 154,259 | +0.13(+0.67%) |
Mar 27, 2014 | 19.51 | 19.52 | 19.39 | 19.44 | 274,092 | -0.03(-0.16%) |
Mar 26, 2014 | 19.77 | 19.77 | 19.47 | 19.47 | 157,551 | -0.19(-0.94%) |
Mar 25, 2014 | 19.61 | 19.67 | 19.58 | 19.65 | 133,081 | +0.06(+0.30%) |
Mar 24, 2014 | 19.72 | 19.74 | 19.49 | 19.59 | 413,992 | -0.02(-0.11%) |
Mar 21, 2014 | 19.68 | 19.83 | 19.61 | 19.61 | 302,243 | -0.01(-0.07%) |
Mar 20, 2014 | 19.56 | 19.63 | 19.48 | 19.63 | 99,000 | +0.06(+0.30%) |
Mar 19, 2014 | 19.79 | 19.80 | 19.51 | 19.57 | 144,231 | -0.18(-0.93%) |
Mar 18, 2014 | 19.66 | 19.78 | 19.63 | 19.75 | 153,396 | +0.12(+0.61%) |
Mar 17, 2014 | 19.66 | 19.68 | 19.58 | 19.63 | 122,036 | +0.15(+0.77%) |
Mar 14, 2014 | 19.49 | 19.56 | 19.41 | 19.48 | 62,241 | +0.03(+0.13%) |
Mar 13, 2014 | 19.65 | 19.66 | 19.40 | 19.45 | 182,879 | -0.14(-0.71%) |
Mar 12, 2014 | 19.48 | 19.59 | 19.38 | 19.59 | 303,509 | +0.02(+0.11%) |
Mar 11, 2014 | 19.66 | 19.71 | 19.53 | 19.57 | 122,129 | -0.06(-0.30%) |
Mar 10, 2014 | 19.69 | 19.69 | 19.56 | 19.63 | 115,278 | -0.05(-0.27%) |
Mar 07, 2014 | 19.75 | 19.75 | 19.61 | 19.69 | 118,476 | -0.03(-0.17%) |
Mar 06, 2014 | 19.74 | 19.76 | 19.69 | 19.72 | 143,798 | +0.04(+0.22%) |
Mar 05, 2014 | 19.67 | 19.72 | 19.63 | 19.68 | 205,420 | -0.02(-0.12%) |
Mar 04, 2014 | 19.54 | 19.80 | 19.54 | 19.70 | 192,371 | +0.28(+1.42%) |
Mar 03, 2014 | 19.39 | 19.50 | 19.30 | 19.42 | 257,986 | -0.14(-0.73%) |
Feb 28, 2014 | 19.50 | 19.63 | 19.50 | 19.57 | 239,265 | +0.09(+0.45%) |
Feb 27, 2014 | 19.45 | 19.51 | 19.43 | 19.48 | 316,110 | +0.00(+0.01%) |
Feb 26, 2014 | 19.62 | 19.64 | 19.43 | 19.48 | 118,106 | +0.04(+0.21%) |
Feb 25, 2014 | 19.39 | 19.48 | 19.34 | 19.43 | 184,729 | +0.06(+0.32%) |
Feb 24, 2014 | 19.39 | 19.53 | 19.35 | 19.37 | 167,162 | +0.06(+0.33%) |
Feb 21, 2014 | 19.32 | 19.37 | 19.26 | 19.31 | 181,835 | +0.04(+0.21%) |
Feb 20, 2014 | 19.19 | 19.29 | 19.14 | 19.27 | 127,158 | +0.12(+0.62%) |
Feb 19, 2014 | 19.21 | 19.35 | 19.14 | 19.15 | 181,323 | -0.08(-0.43%) |
Feb 18, 2014 | 19.20 | 19.24 | 19.13 | 19.23 | 172,963 | +0.07(+0.39%) |
Feb 14, 2014 | 19.01 | 19.16 | 19.16 | 19.16 | 233,412 | +0.12(+0.62%) |
Feb 13, 2014 | 18.78 | 19.05 | 18.78 | 19.04 | 192,155 | +0.16(+0.83%) |
Feb 12, 2014 | 18.89 | 18.96 | 18.84 | 18.88 | 371,519 | +0.05(+0.29%) |
Feb 11, 2014 | 18.65 | 18.87 | 18.65 | 18.83 | 434,619 | +0.18(+0.95%) |
Feb 10, 2014 | 18.59 | 18.66 | 18.49 | 18.65 | 144,286 | +0.07(+0.36%) |
Feb 07, 2014 | 18.53 | 18.59 | 18.45 | 18.59 | 129,301 | +0.16(+0.89%) |
Feb 06, 2014 | 18.25 | 18.44 | 18.25 | 18.42 | 158,505 | +0.20(+1.11%) |
Feb 05, 2014 | 18.21 | 18.26 | 18.08 | 18.22 | 216,425 | -0.06(-0.33%) |
Feb 04, 2014 | 18.21 | 18.30 | 18.10 | 18.28 | 255,992 | +0.15(+0.80%) |
Feb 03, 2014 | 18.65 | 18.65 | 18.11 | 18.14 | 278,404 | -0.51(-2.74%) |
Jan 31, 2014 | 18.53 | 18.77 | 18.48 | 18.65 | 163,513 | -0.01(-0.08%) |
Jan 30, 2014 | 18.57 | 18.74 | 18.57 | 18.66 | 161,944 | +0.16(+0.88%) |
Jan 29, 2014 | 18.63 | 18.63 | 18.46 | 18.50 | 177,939 | -0.17(-0.91%) |
Jan 28, 2014 | 18.54 | 18.69 | 18.54 | 18.67 | 204,149 | +0.15(+0.80%) |
Jan 27, 2014 | 18.65 | 18.72 | 18.42 | 18.52 | 251,027 | -0.10(-0.53%) |
Jan 24, 2014 | 18.90 | 18.90 | 18.60 | 18.62 | 435,514 | -0.40(-2.08%) |
Jan 23, 2014 | 19.06 | 19.07 | 18.93 | 19.02 | 220,724 | -0.15(-0.77%) |
Jan 22, 2014 | 19.13 | 19.18 | 19.10 | 19.16 | 209,748 | +0.06(+0.32%) |
Jan 21, 2014 | 19.13 | 19.14 | 18.98 | 19.10 | 171,794 | +0.10(+0.55%) |
Jan 17, 2014 | 19.06 | 19.00 | 19.00 | 19.00 | 138,859 | -0.07(-0.38%) |
Jan 16, 2014 | 19.03 | 19.10 | 18.99 | 19.07 | 172,596 | +0.00(+0.01%) |
Jan 15, 2014 | 19.04 | 19.08 | 19.00 | 19.07 | 228,578 | +0.07(+0.38%) |
Jan 14, 2014 | 18.90 | 19.02 | 18.87 | 19.00 | 194,266 | +0.17(+0.90%) |
Jan 13, 2014 | 19.06 | 19.07 | 18.79 | 18.83 | 141,284 | -0.25(-1.30%) |
Jan 10, 2014 | 18.98 | 19.07 | 18.98 | 19.07 | 160,138 | +0.13(+0.70%) |
Jan 09, 2014 | 19.00 | 19.00 | 18.84 | 18.94 | 126,557 | +0.00(+0.00%) |
Jan 08, 2014 | 18.92 | 18.96 | 18.86 | 18.94 | 193,687 | +0.00(+0.00%) |
Jan 07, 2014 | 18.89 | 19.00 | 18.89 | 18.94 | 179,551 | +0.09(+0.50%) |
Jan 06, 2014 | 18.95 | 18.96 | 18.83 | 18.85 | 191,301 | -0.08(-0.45%) |
Jan 03, 2014 | 18.94 | 18.98 | 18.88 | 18.93 | 394,654 | +0.04(+0.20%) |
Jan 02, 2014 | 19.04 | 19.07 | 18.82 | 18.89 | 249,137 | -0.18(-0.95%) |
Dec 31, 2013 | 19.07 | 19.07 | 19.07 | 19.07 | 215,134 | +0.05(+0.29%) |
Dec 30, 2013 | 18.99 | 19.07 | 18.99 | 19.02 | 186,975 | +0.00(+0.01%) |
Dec 27, 2013 | 19.07 | 19.10 | 18.98 | 19.02 | 228,144 | +0.02(+0.09%) |
Dec 26, 2013 | 19.07 | 19.07 | 18.97 | 19.00 | 231,868 | +0.02(+0.11%) |
Dec 24, 2013 | 18.91 | 18.99 | 18.91 | 18.98 | 81,328 | +0.11(+0.56%) |
Dec 23, 2013 | 18.84 | 18.93 | 18.83 | 18.87 | 421,593 | +0.14(+0.76%) |
Dec 20, 2013 | 18.68 | 18.81 | 18.68 | 18.73 | 499,354 | +0.08(+0.44%) |
Dec 19, 2013 | 18.73 | 18.77 | 18.59 | 18.65 | 161,952 | -0.09(-0.46%) |
Dec 18, 2013 | 18.53 | 18.75 | 18.39 | 18.74 | 228,547 | +0.23(+1.27%) |
Dec 17, 2013 | 18.45 | 18.55 | 18.40 | 18.50 | 110,449 | +0.00(+0.01%) |
Dec 16, 2013 | 18.42 | 18.54 | 18.42 | 18.50 | 197,258 | +0.13(+0.69%) |
Dec 13, 2013 | 18.38 | 18.47 | 18.31 | 18.37 | 138,542 | +0.05(+0.26%) |
Dec 12, 2013 | 18.31 | 18.38 | 18.27 | 18.32 | 121,937 | +0.01(+0.03%) |
Dec 11, 2013 | 18.62 | 18.62 | 18.29 | 18.32 | 263,676 | -0.26(-1.40%) |
Dec 10, 2013 | 18.62 | 18.69 | 18.57 | 18.58 | 119,207 | -0.05(-0.25%) |
Dec 09, 2013 | 18.70 | 18.70 | 18.57 | 18.62 | 280,662 | +0.02(+0.08%) |
Dec 06, 2013 | 18.53 | 18.64 | 18.53 | 18.61 | 131,283 | +0.18(+0.97%) |
Dec 05, 2013 | 18.50 | 18.57 | 18.39 | 18.43 | 146,535 | -0.10(-0.54%) |
Dec 04, 2013 | 18.45 | 18.57 | 18.33 | 18.53 | 242,094 | +0.03(+0.14%) |
Dec 03, 2013 | 18.51 | 18.56 | 18.41 | 18.50 | 125,439 | -0.03(-0.15%) |
Dec 02, 2013 | 18.62 | 18.70 | 18.51 | 18.53 | 410,173 | -0.05(-0.29%) |
Nov 29, 2013 | 18.66 | 18.68 | 18.59 | 18.59 | 46,180 | -0.04(-0.22%) |
Nov 27, 2013 | 18.62 | 18.70 | 18.58 | 18.63 | 146,731 | +0.04(+0.21%) |
Nov 26, 2013 | 18.63 | 18.64 | 18.55 | 18.59 | 126,922 | -0.02(-0.09%) |
Nov 25, 2013 | 18.70 | 18.70 | 18.57 | 18.61 | 151,489 | -0.05(-0.25%) |
Nov 22, 2013 | 18.60 | 18.68 | 18.56 | 18.65 | 129,640 | +0.06(+0.31%) |
Nov 21, 2013 | 18.50 | 18.64 | 18.50 | 18.59 | 283,479 | +0.14(+0.74%) |
Nov 20, 2013 | 18.61 | 18.71 | 18.41 | 18.46 | 286,604 | -0.08(-0.44%) |
Nov 19, 2013 | 18.64 | 18.67 | 18.53 | 18.54 | 128,190 | -0.15(-0.82%) |
Nov 18, 2013 | 18.80 | 18.81 | 18.66 | 18.69 | 209,389 | -0.08(-0.43%) |
Nov 15, 2013 | 18.72 | 18.77 | 18.67 | 18.77 | 119,999 | +0.06(+0.33%) |
Nov 14, 2013 | 18.63 | 18.74 | 18.61 | 18.71 | 220,960 | +0.26(+1.41%) |
Nov 12, 2013 | 18.48 | 18.48 | 18.37 | 18.45 | 149,382 | -0.05(-0.27%) |
Nov 11, 2013 | 18.42 | 18.51 | 18.42 | 18.50 | 104,408 | +0.07(+0.36%) |
Nov 08, 2013 | 18.26 | 18.44 | 18.21 | 18.44 | 151,972 | +0.19(+1.04%) |
Nov 07, 2013 | 18.60 | 18.60 | 18.23 | 18.25 | 164,635 | -0.32(-1.73%) |
Nov 06, 2013 | 18.59 | 18.63 | 18.52 | 18.57 | 127,930 | +0.03(+0.16%) |
Nov 05, 2013 | 18.57 | 18.60 | 18.50 | 18.54 | 121,886 | -0.12(-0.67%) |
Nov 04, 2013 | 18.69 | 18.69 | 18.55 | 18.66 | 254,934 | +0.11(+0.59%) |
Nov 01, 2013 | 18.54 | 18.60 | 18.43 | 18.55 | 95,297 | +0.05(+0.29%) |
Oct 31, 2013 | 18.53 | 18.63 | 18.41 | 18.50 | 186,114 | -0.03(-0.18%) |
Oct 30, 2013 | 18.64 | 18.66 | 18.47 | 18.53 | 154,247 | -0.13(-0.72%) |
Oct 29, 2013 | 18.60 | 18.67 | 18.57 | 18.67 | 164,297 | +0.09(+0.49%) |
Oct 28, 2013 | 18.61 | 18.61 | 18.51 | 18.58 | 245,501 | -0.02(-0.11%) |
Oct 25, 2013 | 18.53 | 18.60 | 18.48 | 18.60 | 138,342 | +0.12(+0.66%) |
Oct 24, 2013 | 18.43 | 18.50 | 18.40 | 18.47 | 215,143 | +0.03(+0.14%) |
Oct 23, 2013 | 18.44 | 18.47 | 18.37 | 18.45 | 204,543 | -0.04(-0.21%) |
Oct 22, 2013 | 18.45 | 18.54 | 18.42 | 18.49 | 326,528 | +0.13(+0.69%) |
Oct 21, 2013 | 18.31 | 18.38 | 18.28 | 18.36 | 122,620 | +0.03(+0.15%) |
Oct 18, 2013 | 18.35 | 18.40 | 18.22 | 18.33 | 490,904 | +0.09(+0.47%) |
Oct 17, 2013 | 18.06 | 18.26 | 17.95 | 18.25 | 399,750 | +0.20(+1.11%) |
Oct 16, 2013 | 17.87 | 18.06 | 17.87 | 18.05 | 181,260 | +0.22(+1.21%) |
Oct 15, 2013 | 17.91 | 17.97 | 17.79 | 17.83 | 174,289 | -0.15(-0.82%) |
Oct 14, 2013 | 17.89 | 17.98 | 17.79 | 17.98 | 171,339 | +0.09(+0.49%) |
Oct 11, 2013 | 17.73 | 17.92 | 17.73 | 17.89 | 258,156 | +0.11(+0.62%) |
Oct 10, 2013 | 17.48 | 17.79 | 17.48 | 17.78 | 311,034 | +0.42(+2.42%) |
Oct 09, 2013 | 17.37 | 17.43 | 17.30 | 17.36 | 169,086 | +0.01(+0.03%) |
Oct 08, 2013 | 17.55 | 17.59 | 17.35 | 17.35 | 143,925 | -0.18(-1.04%) |
Oct 07, 2013 | 17.55 | 17.65 | 17.54 | 17.54 | 150,652 | -0.16(-0.90%) |
Oct 04, 2013 | 17.63 | 17.75 | 17.60 | 17.70 | 178,090 | +0.10(+0.58%) |
Oct 03, 2013 | 17.72 | 17.74 | 17.52 | 17.59 | 202,029 | -0.18(-1.00%) |
Oct 02, 2013 | 17.69 | 17.78 | 17.65 | 17.77 | 130,805 | -0.06(-0.31%) |
Oct 01, 2013 | 17.65 | 17.88 | 17.65 | 17.83 | 345,002 | +0.13(+0.76%) |
Sep 27, 2013 | 17.70 | 17.73 | 17.65 | 17.69 | 130,210 | -0.05(-0.27%) |
Sep 26, 2013 | 17.72 | 17.81 | 17.69 | 17.74 | 143,448 | +0.03(+0.16%) |
Sep 25, 2013 | 17.73 | 17.82 | 17.68 | 17.71 | 131,908 | +0.02(+0.09%) |
Sep 24, 2013 | 17.69 | 17.80 | 17.66 | 17.70 | 143,417 | +0.02(+0.09%) |
Sep 23, 2013 | 17.69 | 17.77 | 17.61 | 17.68 | 316,462 | -0.01(-0.06%) |
Sep 20, 2013 | 17.96 | 17.99 | 17.69 | 17.69 | 193,747 | -0.21(-1.17%) |
Sep 19, 2013 | 17.98 | 17.98 | 17.89 | 17.90 | 168,345 | -0.03(-0.16%) |
Sep 18, 2013 | 17.70 | 17.96 | 17.60 | 17.93 | 244,196 | +0.23(+1.29%) |
Sep 17, 2013 | 17.63 | 17.71 | 17.63 | 17.70 | 264,454 | +0.10(+0.56%) |
Sep 16, 2013 | 17.70 | 17.68 | 17.56 | 17.61 | 300,519 | +0.11(+0.64%) |
Sep 13, 2013 | 17.46 | 17.50 | 17.40 | 17.49 | 136,097 | +0.08(+0.47%) |
Sep 12, 2013 | 17.50 | 17.51 | 17.40 | 17.41 | 105,315 | -0.08(-0.48%) |
Sep 11, 2013 | 17.45 | 17.50 | 17.39 | 17.50 | 208,183 | +0.03(+0.16%) |
Sep 10, 2013 | 17.44 | 17.47 | 17.36 | 17.47 | 473,557 | +0.17(+0.97%) |
Sep 09, 2013 | 17.09 | 17.30 | 17.09 | 17.30 | 305,583 | +0.23(+1.35%) |
Sep 06, 2013 | 17.14 | 17.19 | 16.96 | 17.07 | 323,173 | +0.02(+0.13%) |
Sep 05, 2013 | 17.03 | 17.09 | 17.02 | 17.05 | 268,982 | +0.01(+0.06%) |
Sep 04, 2013 | 16.90 | 17.06 | 16.88 | 17.04 | 129,864 | +0.14(+0.81%) |
Sep 03, 2013 | 17.37 | 17.37 | 16.78 | 16.90 | 257,025 | -0.03(-0.15%) |
Aug 30, 2013 | 17.12 | 17.12 | 16.88 | 16.93 | 132,983 | -0.14(-0.80%) |
Aug 29, 2013 | 17.03 | 17.16 | 17.00 | 17.06 | 216,954 | +0.02(+0.11%) |
Aug 28, 2013 | 17.05 | 17.11 | 17.00 | 17.05 | 227,987 | -0.00(-0.02%) |
Aug 27, 2013 | 17.17 | 17.20 | 17.04 | 17.05 | 674,726 | -0.30(-1.71%) |
Aug 26, 2013 | 17.36 | 17.45 | 17.31 | 17.35 | 261,158 | -0.05(-0.29%) |
Aug 23, 2013 | 17.38 | 17.41 | 17.27 | 17.40 | 275,895 | +0.08(+0.45%) |
Aug 22, 2013 | 17.21 | 17.42 | 17.18 | 17.32 | 158,744 | +0.19(+1.11%) |
Aug 21, 2013 | 17.23 | 17.31 | 17.13 | 17.13 | 236,205 | -0.19(-1.08%) |
Aug 20, 2013 | 17.12 | 17.34 | 17.08 | 17.31 | 908,470 | +0.26(+1.50%) |
Aug 19, 2013 | 17.26 | 17.26 | 17.06 | 17.06 | 289,640 | -0.17(-0.98%) |
Aug 16, 2013 | 17.29 | 17.34 | 17.20 | 17.23 | 249,749 | -0.08(-0.48%) |
Aug 15, 2013 | 17.61 | 17.65 | 17.29 | 17.31 | 534,200 | -0.31(-1.75%) |
Aug 14, 2013 | 17.69 | 17.72 | 17.61 | 17.62 | 177,208 | -0.08(-0.44%) |
Aug 13, 2013 | 17.76 | 17.76 | 17.61 | 17.70 | 255,421 | -0.02(-0.13%) |
Aug 12, 2013 | 17.62 | 17.75 | 17.62 | 17.72 | 562,083 | -0.00(-0.01%) |
Aug 09, 2013 | 17.66 | 17.78 | 17.65 | 17.72 | 176,148 | +0.04(+0.21%) |
Aug 08, 2013 | 17.69 | 17.75 | 17.60 | 17.69 | 263,221 | +0.06(+0.32%) |
Aug 07, 2013 | 17.65 | 17.69 | 17.55 | 17.63 | 499,494 | -0.07(-0.41%) |
Aug 06, 2013 | 17.81 | 17.81 | 17.66 | 17.70 | 336,767 | -0.13(-0.72%) |
Aug 05, 2013 | 17.83 | 17.87 | 17.81 | 17.83 | 276,995 | -0.03(-0.16%) |
Aug 02, 2013 | 17.93 | 17.93 | 17.57 | 17.86 | 295,352 | +0.03(+0.16%) |