Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.44 | 27.69 | 27.39 | 27.67 | 309,125 | +0.30(+1.10%) |
Jun 27, 2014 | 27.27 | 27.39 | 27.23 | 27.37 | 496,149 | +0.04(+0.13%) |
Jun 26, 2014 | 27.48 | 27.48 | 27.14 | 27.33 | 258,007 | -0.12(-0.44%) |
Jun 25, 2014 | 27.29 | 27.48 | 27.17 | 27.46 | 453,087 | +0.12(+0.42%) |
Jun 24, 2014 | 27.64 | 27.75 | 27.29 | 27.34 | 1,173,945 | -0.28(-1.00%) |
Jun 23, 2014 | 27.75 | 27.75 | 27.58 | 27.62 | 1,488,417 | -0.10(-0.37%) |
Jun 20, 2014 | 27.70 | 27.72 | 27.59 | 27.72 | 714,478 | +0.08(+0.30%) |
Jun 19, 2014 | 27.67 | 27.67 | 27.46 | 27.63 | 943,054 | +0.04(+0.14%) |
Jun 18, 2014 | 27.75 | 27.75 | 27.39 | 27.60 | 722,932 | -0.12(-0.42%) |
Jun 17, 2014 | 27.46 | 27.75 | 27.46 | 27.71 | 344,487 | +0.20(+0.73%) |
Jun 16, 2014 | 27.32 | 27.56 | 27.31 | 27.51 | 792,785 | +0.16(+0.60%) |
Jun 13, 2014 | 27.33 | 27.42 | 27.20 | 27.35 | 407,914 | +0.27(+0.98%) |
Jun 12, 2014 | 27.15 | 27.27 | 26.99 | 27.08 | 903,468 | -0.09(-0.34%) |
Jun 11, 2014 | 27.02 | 27.28 | 27.02 | 27.17 | 358,355 | +0.14(+0.52%) |
Jun 10, 2014 | 26.98 | 27.05 | 26.86 | 27.03 | 207,504 | +0.11(+0.39%) |
Jun 06, 2014 | 26.87 | 26.95 | 26.84 | 26.93 | 346,522 | +0.16(+0.59%) |
Jun 05, 2014 | 26.68 | 26.83 | 26.55 | 26.77 | 271,537 | +0.13(+0.49%) |
Jun 04, 2014 | 26.48 | 26.68 | 26.44 | 26.64 | 663,178 | +0.12(+0.45%) |
Jun 03, 2014 | 26.29 | 26.54 | 26.22 | 26.52 | 351,076 | +0.25(+0.94%) |
Jun 02, 2014 | 26.30 | 26.35 | 26.08 | 26.28 | 395,416 | +0.14(+0.55%) |
May 30, 2014 | 26.14 | 26.17 | 26.03 | 26.13 | 228,707 | +0.03(+0.12%) |
May 29, 2014 | 26.13 | 26.19 | 26.05 | 26.10 | 157,141 | +0.05(+0.18%) |
May 28, 2014 | 26.05 | 26.11 | 25.92 | 26.05 | 265,627 | +0.04(+0.15%) |
May 27, 2014 | 25.87 | 26.01 | 25.80 | 26.01 | 604,039 | +0.32(+1.23%) |
May 23, 2014 | 25.48 | 25.70 | 25.70 | 25.70 | 243,468 | +0.17(+0.68%) |
May 22, 2014 | 25.40 | 25.56 | 25.38 | 25.52 | 188,152 | +0.19(+0.73%) |
May 21, 2014 | 25.31 | 25.40 | 25.22 | 25.34 | 142,746 | +0.12(+0.48%) |
May 20, 2014 | 25.33 | 25.42 | 25.08 | 25.22 | 248,197 | -0.12(-0.48%) |
May 19, 2014 | 25.07 | 25.40 | 25.07 | 25.34 | 400,604 | +0.25(+1.01%) |
May 16, 2014 | 24.91 | 25.10 | 24.85 | 25.08 | 212,761 | +0.28(+1.11%) |
May 15, 2014 | 25.08 | 25.11 | 24.63 | 24.81 | 738,525 | -0.29(-1.17%) |
May 14, 2014 | 25.32 | 25.32 | 25.09 | 25.10 | 107,385 | -0.21(-0.83%) |
May 13, 2014 | 25.62 | 25.62 | 25.31 | 25.32 | 335,602 | -0.20(-0.79%) |
May 12, 2014 | 25.20 | 25.55 | 25.19 | 25.52 | 176,713 | +0.46(+1.83%) |
May 09, 2014 | 25.16 | 25.16 | 24.89 | 25.06 | 208,214 | -0.08(-0.32%) |
May 08, 2014 | 24.97 | 25.48 | 24.88 | 25.14 | 144,930 | +0.17(+0.69%) |
May 07, 2014 | 25.07 | 25.07 | 24.76 | 24.97 | 109,935 | +0.01(+0.04%) |
May 06, 2014 | 25.06 | 25.18 | 24.93 | 24.96 | 231,967 | -0.10(-0.38%) |
May 05, 2014 | 24.88 | 25.12 | 24.81 | 25.05 | 269,590 | +0.02(+0.09%) |
May 02, 2014 | 24.95 | 25.14 | 24.91 | 25.03 | 68,940 | +0.09(+0.35%) |
May 01, 2014 | 25.00 | 25.26 | 24.89 | 24.94 | 89,133 | -0.08(-0.32%) |
Apr 30, 2014 | 24.83 | 25.03 | 24.80 | 25.02 | 162,051 | +0.12(+0.50%) |
Apr 29, 2014 | 24.85 | 24.96 | 24.73 | 24.90 | 224,041 | +0.17(+0.69%) |
Apr 28, 2014 | 25.01 | 25.07 | 24.37 | 24.73 | 919,664 | -0.14(-0.57%) |
Apr 25, 2014 | 25.45 | 25.45 | 24.82 | 24.87 | 272,769 | -0.84(-3.27%) |
Apr 24, 2014 | 25.77 | 25.78 | 25.39 | 25.71 | 258,042 | +0.14(+0.56%) |
Apr 23, 2014 | 25.62 | 25.68 | 25.50 | 25.57 | 627,254 | -0.02(-0.09%) |
Apr 22, 2014 | 25.42 | 25.66 | 25.37 | 25.59 | 646,957 | +0.23(+0.90%) |
Apr 21, 2014 | 25.31 | 25.37 | 25.05 | 25.36 | 465,871 | +0.23(+0.90%) |
Apr 17, 2014 | 24.83 | 25.14 | 25.14 | 25.14 | 369,422 | +0.46(+1.88%) |
Apr 16, 2014 | 24.78 | 24.80 | 24.32 | 24.67 | 615,522 | -0.04(-0.17%) |
Apr 15, 2014 | 24.60 | 24.79 | 24.28 | 24.71 | 497,744 | +0.16(+0.65%) |
Apr 14, 2014 | 24.56 | 24.68 | 24.32 | 24.55 | 1,334,692 | +0.20(+0.80%) |
Apr 11, 2014 | 24.47 | 24.81 | 24.29 | 24.36 | 1,218,755 | -0.39(-1.56%) |
Apr 10, 2014 | 25.57 | 25.57 | 24.72 | 24.75 | 1,358,938 | -0.79(-3.09%) |
Apr 09, 2014 | 25.39 | 25.55 | 25.26 | 25.54 | 181,232 | +0.27(+1.05%) |
Apr 08, 2014 | 24.98 | 25.29 | 24.98 | 25.27 | 188,745 | +0.33(+1.31%) |
Apr 07, 2014 | 25.11 | 25.32 | 24.80 | 24.94 | 830,515 | -0.23(-0.90%) |
Apr 04, 2014 | 26.11 | 26.11 | 25.14 | 25.17 | 1,018,582 | -0.73(-2.83%) |
Apr 03, 2014 | 25.91 | 26.14 | 25.80 | 25.90 | 369,350 | +0.04(+0.15%) |
Apr 02, 2014 | 25.95 | 25.96 | 25.73 | 25.87 | 565,478 | -0.04(-0.15%) |
Apr 01, 2014 | 25.62 | 25.90 | 25.61 | 25.90 | 646,941 | +0.41(+1.59%) |
Mar 31, 2014 | 25.30 | 25.58 | 25.25 | 25.50 | 725,429 | +0.41(+1.63%) |
Mar 28, 2014 | 25.00 | 25.29 | 24.99 | 25.09 | 223,225 | +0.16(+0.65%) |
Mar 27, 2014 | 25.12 | 25.20 | 24.86 | 24.92 | 566,278 | -0.19(-0.74%) |
Mar 26, 2014 | 25.67 | 25.67 | 25.11 | 25.11 | 400,254 | -0.29(-1.13%) |
Mar 25, 2014 | 25.33 | 25.54 | 25.27 | 25.40 | 322,097 | +0.14(+0.57%) |
Mar 24, 2014 | 25.48 | 25.50 | 25.05 | 25.25 | 758,837 | -0.10(-0.40%) |
Mar 21, 2014 | 25.66 | 25.69 | 25.30 | 25.36 | 412,891 | -0.22(-0.87%) |
Mar 20, 2014 | 25.06 | 25.59 | 25.01 | 25.58 | 556,533 | +0.46(+1.85%) |
Mar 19, 2014 | 25.15 | 25.29 | 24.97 | 25.12 | 818,597 | -0.02(-0.09%) |
Mar 18, 2014 | 24.88 | 25.15 | 24.78 | 25.14 | 561,325 | +0.36(+1.44%) |
Mar 17, 2014 | 24.64 | 24.87 | 24.64 | 24.78 | 156,852 | +0.30(+1.24%) |
Mar 14, 2014 | 24.59 | 24.69 | 24.47 | 24.48 | 186,112 | -0.14(-0.57%) |
Mar 13, 2014 | 25.10 | 25.14 | 24.49 | 24.62 | 811,503 | -0.41(-1.62%) |
Mar 12, 2014 | 24.71 | 25.03 | 24.67 | 25.02 | 151,897 | +0.20(+0.80%) |
Mar 11, 2014 | 25.01 | 25.08 | 24.75 | 24.83 | 186,241 | -0.14(-0.55%) |
Mar 10, 2014 | 25.01 | 25.06 | 24.85 | 24.96 | 156,570 | -0.04(-0.17%) |
Mar 07, 2014 | 25.20 | 25.20 | 24.93 | 25.01 | 700,747 | -0.03(-0.12%) |
Mar 06, 2014 | 24.93 | 25.06 | 24.85 | 25.03 | 446,118 | +0.17(+0.69%) |
Mar 05, 2014 | 24.85 | 24.93 | 24.77 | 24.86 | 301,426 | +0.05(+0.19%) |
Mar 04, 2014 | 24.70 | 24.85 | 24.70 | 24.81 | 927,767 | +0.43(+1.77%) |
Mar 03, 2014 | 24.34 | 24.43 | 24.17 | 24.38 | 281,061 | -0.15(-0.63%) |
Feb 28, 2014 | 24.56 | 24.63 | 24.37 | 24.54 | 170,715 | -0.02(-0.08%) |
Feb 27, 2014 | 24.55 | 24.60 | 24.39 | 24.55 | 205,128 | -0.00(-0.01%) |
Feb 26, 2014 | 24.47 | 24.73 | 24.45 | 24.56 | 171,404 | +0.17(+0.68%) |
Feb 25, 2014 | 24.46 | 24.54 | 24.28 | 24.39 | 253,580 | -0.13(-0.53%) |
Feb 24, 2014 | 24.52 | 24.67 | 24.52 | 24.52 | 174,216 | +0.10(+0.39%) |
Feb 21, 2014 | 24.58 | 24.62 | 24.36 | 24.43 | 407,070 | -0.11(-0.43%) |
Feb 20, 2014 | 24.38 | 24.56 | 24.33 | 24.53 | 297,268 | +0.17(+0.68%) |
Feb 19, 2014 | 24.32 | 24.47 | 24.30 | 24.37 | 145,693 | -0.02(-0.09%) |
Feb 18, 2014 | 24.36 | 24.41 | 24.21 | 24.39 | 176,781 | +0.06(+0.26%) |
Feb 14, 2014 | 24.14 | 24.32 | 24.32 | 24.32 | 1,216,539 | +0.16(+0.65%) |
Feb 13, 2014 | 23.79 | 24.18 | 23.74 | 24.17 | 362,237 | +0.27(+1.14%) |
Feb 12, 2014 | 23.75 | 23.92 | 23.75 | 23.90 | 425,307 | +0.21(+0.88%) |
Feb 11, 2014 | 23.42 | 23.75 | 23.42 | 23.69 | 858,979 | +0.31(+1.31%) |
Feb 10, 2014 | 23.29 | 23.41 | 23.28 | 23.38 | 361,586 | +0.12(+0.51%) |
Feb 07, 2014 | 22.99 | 23.29 | 22.91 | 23.26 | 416,219 | +0.36(+1.58%) |
Feb 06, 2014 | 22.58 | 22.94 | 22.58 | 22.90 | 475,288 | +0.36(+1.59%) |
Feb 05, 2014 | 22.42 | 22.64 | 22.28 | 22.54 | 632,128 | +0.03(+0.13%) |
Feb 04, 2014 | 22.54 | 22.55 | 22.38 | 22.51 | 990,214 | +0.04(+0.17%) |
Feb 03, 2014 | 22.97 | 22.97 | 22.43 | 22.48 | 1,812,068 | -0.51(-2.24%) |
Jan 31, 2014 | 22.81 | 23.08 | 22.79 | 22.99 | 547,114 | -0.11(-0.46%) |
Jan 30, 2014 | 23.01 | 23.16 | 22.94 | 23.10 | 1,369,838 | +0.29(+1.26%) |
Jan 29, 2014 | 22.75 | 23.01 | 22.75 | 22.81 | 961,069 | -0.09(-0.38%) |
Jan 28, 2014 | 22.80 | 22.94 | 22.68 | 22.90 | 518,695 | +0.09(+0.41%) |
Jan 27, 2014 | 23.01 | 23.06 | 22.67 | 22.80 | 858,838 | -0.16(-0.70%) |
Jan 24, 2014 | 23.37 | 23.41 | 22.95 | 22.96 | 1,174,106 | -0.55(-2.33%) |
Jan 23, 2014 | 23.62 | 23.63 | 23.38 | 23.51 | 297,716 | -0.24(-1.00%) |
Jan 22, 2014 | 23.49 | 23.78 | 23.45 | 23.75 | 467,446 | +0.25(+1.07%) |
Jan 21, 2014 | 23.45 | 23.51 | 23.31 | 23.49 | 532,825 | +0.13(+0.55%) |
Jan 17, 2014 | 23.37 | 23.37 | 23.37 | 23.37 | 568,698 | -0.13(-0.54%) |
Jan 16, 2014 | 23.54 | 23.62 | 23.45 | 23.49 | 627,436 | -0.12(-0.51%) |
Jan 15, 2014 | 23.41 | 23.69 | 23.41 | 23.61 | 791,295 | +0.21(+0.89%) |
Jan 14, 2014 | 22.97 | 23.45 | 22.97 | 23.41 | 399,371 | +0.49(+2.15%) |
Jan 13, 2014 | 23.14 | 23.21 | 22.84 | 22.91 | 566,086 | -0.26(-1.13%) |
Jan 10, 2014 | 23.09 | 23.21 | 23.06 | 23.18 | 162,548 | +0.11(+0.46%) |
Jan 09, 2014 | 23.29 | 23.29 | 22.98 | 23.07 | 222,343 | -0.17(-0.74%) |
Jan 08, 2014 | 23.08 | 23.27 | 23.02 | 23.24 | 357,291 | +0.34(+1.49%) |
Jan 07, 2014 | 22.79 | 22.94 | 22.76 | 22.90 | 411,584 | +0.16(+0.69%) |
Jan 06, 2014 | 22.86 | 22.86 | 22.70 | 22.75 | 768,816 | -0.11(-0.49%) |
Jan 03, 2014 | 22.92 | 22.92 | 22.77 | 22.86 | 445,953 | -0.07(-0.29%) |
Jan 02, 2014 | 23.10 | 23.10 | 22.83 | 22.92 | 902,763 | -0.32(-1.38%) |
Dec 31, 2013 | 23.12 | 23.24 | 23.24 | 23.24 | 924,995 | +0.22(+0.94%) |
Dec 30, 2013 | 23.00 | 23.09 | 22.98 | 23.03 | 282,359 | +0.04(+0.17%) |
Dec 27, 2013 | 22.99 | 23.05 | 22.98 | 22.99 | 1,542,853 | +0.02(+0.08%) |
Dec 26, 2013 | 22.98 | 23.02 | 22.93 | 22.97 | 263,287 | +0.09(+0.39%) |
Dec 24, 2013 | 22.86 | 22.96 | 22.86 | 22.88 | 80,515 | +0.05(+0.22%) |
Dec 23, 2013 | 22.75 | 22.85 | 22.73 | 22.83 | 453,873 | +0.12(+0.53%) |
Dec 20, 2013 | 22.52 | 22.76 | 22.52 | 22.71 | 948,305 | +0.20(+0.89%) |
Dec 19, 2013 | 22.61 | 22.61 | 22.42 | 22.51 | 200,401 | -0.09(-0.41%) |
Dec 18, 2013 | 22.50 | 22.66 | 22.16 | 22.60 | 397,599 | +0.12(+0.53%) |
Dec 17, 2013 | 22.27 | 22.54 | 22.27 | 22.48 | 173,758 | +0.23(+1.05%) |
Dec 16, 2013 | 22.12 | 22.39 | 22.12 | 22.25 | 294,181 | +0.27(+1.23%) |
Dec 13, 2013 | 22.09 | 22.09 | 21.93 | 21.98 | 143,649 | -0.04(-0.20%) |
Dec 12, 2013 | 22.19 | 22.21 | 21.98 | 22.02 | 171,422 | -0.18(-0.82%) |
Dec 11, 2013 | 22.42 | 22.45 | 22.16 | 22.20 | 336,891 | -0.19(-0.87%) |
Dec 10, 2013 | 22.44 | 22.50 | 22.36 | 22.40 | 136,618 | -0.06(-0.27%) |
Dec 09, 2013 | 22.51 | 22.55 | 22.43 | 22.46 | 199,177 | +0.05(+0.23%) |
Dec 06, 2013 | 22.38 | 22.46 | 22.37 | 22.41 | 0 | +0.26(+1.17%) |
Dec 05, 2013 | 22.13 | 22.25 | 22.11 | 22.15 | 0 | +0.04(+0.20%) |
Dec 04, 2013 | 22.16 | 22.26 | 21.96 | 22.10 | 0 | -0.10(-0.46%) |
Dec 03, 2013 | 22.08 | 22.27 | 22.08 | 22.21 | 0 | +0.08(+0.35%) |
Dec 02, 2013 | 22.18 | 22.24 | 22.10 | 22.13 | 0 | -0.05(-0.24%) |
Nov 29, 2013 | 22.16 | 22.26 | 22.15 | 22.18 | 0 | +0.04(+0.16%) |
Nov 27, 2013 | 22.02 | 22.17 | 21.95 | 22.15 | 0 | +0.06(+0.27%) |
Nov 26, 2013 | 21.92 | 22.13 | 21.92 | 22.09 | 0 | +0.19(+0.85%) |
Nov 25, 2013 | 21.94 | 21.94 | 21.75 | 21.90 | 0 | -0.03(-0.13%) |
Nov 22, 2013 | 21.87 | 21.95 | 21.81 | 21.93 | 0 | +0.03(+0.13%) |
Nov 21, 2013 | 21.59 | 21.92 | 21.59 | 21.90 | 0 | +0.39(+1.81%) |
Nov 20, 2013 | 21.64 | 21.69 | 21.49 | 21.51 | 0 | -0.11(-0.53%) |
Nov 19, 2013 | 21.91 | 21.93 | 21.61 | 21.63 | 0 | -0.25(-1.15%) |
Nov 18, 2013 | 22.11 | 22.11 | 21.84 | 21.88 | 0 | -0.20(-0.90%) |
Nov 15, 2013 | 21.99 | 22.11 | 21.87 | 22.08 | 0 | +0.14(+0.64%) |
Nov 14, 2013 | 21.98 | 22.01 | 21.90 | 21.94 | 0 | +0.08(+0.38%) |
Nov 12, 2013 | 21.63 | 21.86 | 21.63 | 21.86 | 0 | +0.13(+0.62%) |
Nov 11, 2013 | 21.79 | 21.79 | 21.62 | 21.72 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 21.51 | 21.73 | 21.48 | 21.72 | 0 | +0.23(+1.08%) |
Nov 07, 2013 | 21.89 | 21.89 | 21.46 | 21.49 | 0 | -0.39(-1.77%) |
Nov 06, 2013 | 21.92 | 21.97 | 21.78 | 21.87 | 0 | +0.04(+0.20%) |
Nov 05, 2013 | 21.74 | 21.90 | 21.64 | 21.83 | 0 | -0.05(-0.23%) |
Nov 04, 2013 | 21.95 | 21.95 | 21.85 | 21.88 | 0 | -0.02(-0.07%) |
Nov 01, 2013 | 22.05 | 22.08 | 21.82 | 21.90 | 0 | -0.10(-0.44%) |
Oct 31, 2013 | 21.89 | 22.10 | 21.88 | 21.99 | 0 | +0.14(+0.66%) |
Oct 30, 2013 | 21.98 | 22.01 | 21.78 | 21.85 | 0 | -0.12(-0.55%) |
Oct 29, 2013 | 21.69 | 21.97 | 21.69 | 21.97 | 0 | +0.35(+1.61%) |
Oct 28, 2013 | 21.53 | 21.65 | 21.47 | 21.62 | 0 | +0.15(+0.68%) |
Oct 25, 2013 | 21.48 | 21.52 | 21.41 | 21.48 | 0 | +0.07(+0.31%) |
Oct 24, 2013 | 21.41 | 21.50 | 21.36 | 21.41 | 0 | +0.19(+0.89%) |
Oct 23, 2013 | 21.61 | 21.61 | 21.12 | 21.22 | 0 | -0.72(-3.30%) |
Oct 22, 2013 | 22.03 | 22.04 | 21.84 | 21.94 | 0 | -0.05(-0.23%) |
Oct 21, 2013 | 21.97 | 22.02 | 21.92 | 22.00 | 0 | +0.05(+0.25%) |
Oct 18, 2013 | 21.90 | 21.95 | 21.76 | 21.94 | 198,175 | +0.06(+0.28%) |
Oct 17, 2013 | 21.58 | 21.88 | 21.51 | 21.88 | 0 | +0.16(+0.74%) |
Oct 16, 2013 | 21.55 | 21.74 | 21.54 | 21.72 | 0 | +0.20(+0.95%) |
Oct 15, 2013 | 21.68 | 21.75 | 21.50 | 21.52 | 0 | -0.19(-0.90%) |
Oct 14, 2013 | 21.41 | 21.74 | 21.40 | 21.71 | 0 | +0.17(+0.79%) |
Oct 11, 2013 | 21.41 | 21.61 | 21.35 | 21.54 | 0 | +0.04(+0.19%) |
Oct 10, 2013 | 21.24 | 21.54 | 21.24 | 21.50 | 0 | +0.47(+2.23%) |
Oct 09, 2013 | 21.14 | 21.14 | 20.81 | 21.03 | 0 | -0.08(-0.36%) |
Oct 08, 2013 | 21.48 | 21.52 | 21.03 | 21.11 | 0 | -0.34(-1.59%) |
Oct 07, 2013 | 21.37 | 21.59 | 21.32 | 21.45 | 0 | -0.11(-0.50%) |
Oct 04, 2013 | 21.45 | 21.61 | 21.42 | 21.56 | 0 | +0.16(+0.76%) |
Oct 03, 2013 | 21.47 | 21.56 | 21.19 | 21.40 | 0 | -0.05(-0.25%) |
Oct 02, 2013 | 21.34 | 21.45 | 21.31 | 21.45 | 0 | -0.04(-0.18%) |
Oct 01, 2013 | 21.32 | 21.53 | 21.28 | 21.49 | 0 | +0.20(+0.96%) |
Sep 30, 2013 | 21.08 | 21.35 | 21.00 | 21.28 | 0 | +0.02(+0.10%) |
Sep 27, 2013 | 21.33 | 21.35 | 21.22 | 21.26 | 0 | -0.17(-0.80%) |
Sep 26, 2013 | 21.49 | 21.57 | 21.36 | 21.43 | 0 | -0.01(-0.06%) |
Sep 25, 2013 | 21.44 | 21.56 | 21.31 | 21.45 | 0 | +0.02(+0.10%) |
Sep 24, 2013 | 21.36 | 21.52 | 21.28 | 21.42 | 0 | +0.07(+0.33%) |
Sep 23, 2013 | 21.59 | 21.59 | 21.27 | 21.35 | 0 | -0.09(-0.42%) |
Sep 20, 2013 | 21.61 | 21.68 | 21.42 | 21.44 | 0 | -0.12(-0.55%) |
Sep 19, 2013 | 21.68 | 21.69 | 21.49 | 21.56 | 0 | -0.06(-0.30%) |
Sep 18, 2013 | 21.46 | 21.66 | 21.35 | 21.62 | 0 | +0.19(+0.89%) |
Sep 17, 2013 | 21.42 | 21.48 | 21.36 | 21.43 | 0 | +0.15(+0.69%) |
Sep 16, 2013 | 21.39 | 21.41 | 21.28 | 21.29 | 0 | +0.07(+0.33%) |
Sep 13, 2013 | 21.11 | 21.22 | 21.03 | 21.22 | 0 | +0.10(+0.47%) |
Sep 12, 2013 | 21.25 | 21.29 | 21.11 | 21.12 | 0 | -0.14(-0.66%) |
Sep 11, 2013 | 21.21 | 21.31 | 21.07 | 21.26 | 0 | -0.06(-0.27%) |
Sep 10, 2013 | 21.02 | 21.32 | 21.02 | 21.32 | 0 | +0.41(+1.95%) |
Sep 09, 2013 | 20.69 | 20.97 | 20.69 | 20.91 | 0 | +0.27(+1.33%) |
Sep 06, 2013 | 20.79 | 20.80 | 20.49 | 20.63 | 0 | -0.10(-0.46%) |
Sep 05, 2013 | 20.64 | 20.77 | 20.64 | 20.73 | 0 | +0.16(+0.76%) |
Sep 04, 2013 | 20.19 | 20.62 | 20.15 | 20.57 | 0 | +0.51(+2.53%) |
Sep 03, 2013 | 20.14 | 20.32 | 19.98 | 20.07 | 0 | +0.17(+0.83%) |
Aug 30, 2013 | 20.08 | 20.08 | 19.83 | 19.90 | 0 | -0.17(-0.86%) |
Aug 29, 2013 | 19.88 | 20.11 | 19.86 | 20.07 | 334,025 | +0.21(+1.04%) |
Aug 28, 2013 | 19.66 | 19.93 | 19.66 | 19.86 | 0 | +0.26(+1.30%) |
Aug 27, 2013 | 19.91 | 19.91 | 19.57 | 19.61 | 0 | -0.49(-2.46%) |
Aug 26, 2013 | 20.14 | 20.23 | 20.10 | 20.10 | 0 | -0.04(-0.19%) |
Aug 23, 2013 | 20.17 | 20.24 | 20.05 | 20.14 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 19.99 | 20.18 | 19.99 | 20.14 | 0 | +0.22(+1.10%) |
Aug 21, 2013 | 19.99 | 20.08 | 19.91 | 19.92 | 0 | -0.15(-0.76%) |
Aug 20, 2013 | 19.94 | 20.13 | 19.94 | 20.08 | 0 | +0.14(+0.70%) |
Aug 19, 2013 | 20.03 | 20.13 | 19.93 | 19.93 | 634,604 | -0.14(-0.71%) |
Aug 16, 2013 | 20.04 | 20.25 | 19.96 | 20.08 | 0 | +0.07(+0.35%) |
Aug 15, 2013 | 20.21 | 20.26 | 20.00 | 20.01 | 313,853 | -0.46(-2.26%) |
Aug 14, 2013 | 20.61 | 20.65 | 20.45 | 20.47 | 0 | -0.32(-1.52%) |
Aug 13, 2013 | 20.68 | 20.81 | 20.48 | 20.79 | 241,498 | +0.24(+1.18%) |
Aug 12, 2013 | 20.40 | 20.61 | 20.35 | 20.54 | 143,488 | +0.08(+0.37%) |
Aug 09, 2013 | 20.53 | 20.57 | 20.44 | 20.47 | 108,033 | -0.11(-0.51%) |
Aug 08, 2013 | 20.66 | 20.68 | 20.46 | 20.57 | 179,905 | +0.01(+0.05%) |
Aug 07, 2013 | 20.73 | 20.73 | 20.48 | 20.56 | 389,160 | -0.23(-1.09%) |
Aug 06, 2013 | 20.86 | 20.86 | 20.70 | 20.79 | 819,477 | -0.13(-0.61%) |
Aug 05, 2013 | 20.89 | 20.95 | 20.86 | 20.92 | 98,536 | -0.04(-0.21%) |
Aug 02, 2013 | 21.03 | 21.03 | 20.82 | 20.96 | 94,055 | -0.11(-0.54%) |
Aug 01, 2013 | 20.91 | 21.09 | 20.88 | 21.08 | 189,797 | +0.36(+1.74%) |
Jul 31, 2013 | 20.62 | 20.83 | 20.62 | 20.72 | 0 | +0.10(+0.49%) |
Jul 30, 2013 | 20.43 | 20.66 | 20.43 | 20.61 | 0 | +0.25(+1.21%) |
Jul 29, 2013 | 20.43 | 20.53 | 20.33 | 20.37 | 0 | -0.13(-0.64%) |
Jul 26, 2013 | 20.51 | 20.51 | 20.39 | 20.50 | 0 | -0.16(-0.79%) |
Jul 25, 2013 | 20.55 | 20.68 | 20.43 | 20.66 | 0 | +0.11(+0.51%) |
Jul 24, 2013 | 21.01 | 21.03 | 20.53 | 20.56 | 0 | -0.39(-1.87%) |
Jul 23, 2013 | 21.09 | 21.23 | 20.91 | 20.95 | 0 | -0.06(-0.29%) |
Jul 22, 2013 | 21.05 | 21.09 | 20.94 | 21.01 | 0 | -0.04(-0.20%) |
Jul 19, 2013 | 21.01 | 21.06 | 20.89 | 21.05 | 0 | -0.05(-0.26%) |
Jul 18, 2013 | 21.20 | 21.29 | 21.04 | 21.11 | 0 | -0.19(-0.88%) |
Jul 17, 2013 | 21.28 | 21.37 | 21.23 | 21.29 | 293,041 | +0.02(+0.08%) |
Jul 16, 2013 | 21.23 | 21.35 | 21.18 | 21.28 | 0 | +0.08(+0.39%) |
Jul 15, 2013 | 21.25 | 21.25 | 21.16 | 21.19 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 21.15 | 21.24 | 21.10 | 21.19 | 0 | +0.12(+0.55%) |
Jul 11, 2013 | 20.96 | 21.10 | 20.86 | 21.08 | 0 | +0.45(+2.17%) |
Jul 10, 2013 | 20.41 | 20.67 | 20.40 | 20.63 | 0 | +0.21(+1.03%) |
Jul 09, 2013 | 20.40 | 20.47 | 20.34 | 20.42 | 0 | +0.22(+1.07%) |
Jul 08, 2013 | 20.69 | 20.70 | 20.15 | 20.20 | 0 | -0.41(-2.00%) |
Jul 05, 2013 | 20.53 | 20.64 | 20.41 | 20.61 | 0 | +0.26(+1.30%) |
Jul 03, 2013 | 20.19 | 20.44 | 20.19 | 20.35 | 0 | +0.09(+0.46%) |
Jul 02, 2013 | 20.21 | 20.46 | 20.13 | 20.26 | 0 | +0.03(+0.14%) |