Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.26 | 19.27 | 19.26 | 19.27 | 285,686 | +0.01(+0.04%) |
Apr 29, 2014 | 19.24 | 19.27 | 19.24 | 19.27 | 70,141 | +0.02(+0.08%) |
Apr 28, 2014 | 19.27 | 19.27 | 19.25 | 19.25 | 142,288 | -0.01(-0.04%) |
Apr 25, 2014 | 19.27 | 19.29 | 19.26 | 19.26 | 164,849 | -0.02(-0.12%) |
Apr 24, 2014 | 19.28 | 19.28 | 19.26 | 19.28 | 104,901 | +0.02(+0.12%) |
Apr 23, 2014 | 19.27 | 19.31 | 19.26 | 19.26 | 180,280 | -0.01(-0.04%) |
Apr 22, 2014 | 19.28 | 19.28 | 19.26 | 19.27 | 126,967 | -0.02(-0.08%) |
Apr 21, 2014 | 19.30 | 19.30 | 19.27 | 19.28 | 359,391 | +0.01(+0.04%) |
Apr 17, 2014 | 19.23 | 19.27 | 19.27 | 19.27 | 92,799 | +0.04(+0.20%) |
Apr 16, 2014 | 19.23 | 19.26 | 19.23 | 19.23 | 159,510 | -0.01(-0.04%) |
Apr 15, 2014 | 19.22 | 19.25 | 19.22 | 19.24 | 166,336 | +0.02(+0.08%) |
Apr 14, 2014 | 19.22 | 19.23 | 19.21 | 19.23 | 156,314 | -0.02(-0.08%) |
Apr 11, 2014 | 19.23 | 19.25 | 19.22 | 19.24 | 115,851 | +0.01(+0.05%) |
Apr 10, 2014 | 19.22 | 19.25 | 19.21 | 19.23 | 160,617 | +0.01(+0.07%) |
Apr 09, 2014 | 19.17 | 19.22 | 19.17 | 19.22 | 180,580 | +0.03(+0.16%) |
Apr 08, 2014 | 19.20 | 19.20 | 19.17 | 19.19 | 101,937 | +0.00(+0.00%) |
Apr 07, 2014 | 19.20 | 19.20 | 19.17 | 19.19 | 132,478 | +0.02(+0.08%) |
Apr 04, 2014 | 19.16 | 19.19 | 19.16 | 19.17 | 124,003 | +0.03(+0.16%) |
Apr 03, 2014 | 19.16 | 19.17 | 19.14 | 19.14 | 155,726 | +0.01(+0.04%) |
Apr 02, 2014 | 19.17 | 19.17 | 19.14 | 19.14 | 179,204 | -0.04(-0.20%) |
Apr 01, 2014 | 19.18 | 19.18 | 19.16 | 19.17 | 204,811 | -0.01(-0.04%) |
Mar 31, 2014 | 19.17 | 19.18 | 19.16 | 19.18 | 188,745 | +0.02(+0.08%) |
Mar 28, 2014 | 19.17 | 19.17 | 19.15 | 19.17 | 229,851 | +0.00(+0.00%) |
Mar 27, 2014 | 19.14 | 19.17 | 19.14 | 19.17 | 124,688 | +0.00(+0.00%) |
Mar 26, 2014 | 19.14 | 19.17 | 19.14 | 19.17 | 140,887 | +0.02(+0.10%) |
Mar 25, 2014 | 19.15 | 19.15 | 19.14 | 19.15 | 128,312 | +0.02(+0.10%) |
Mar 24, 2014 | 19.15 | 19.15 | 19.13 | 19.13 | 77,556 | -0.03(-0.16%) |
Mar 21, 2014 | 19.14 | 19.17 | 19.13 | 19.16 | 157,387 | +0.01(+0.05%) |
Mar 20, 2014 | 19.14 | 19.15 | 19.12 | 19.15 | 177,115 | -0.01(-0.05%) |
Mar 19, 2014 | 19.25 | 19.25 | 19.14 | 19.16 | 193,984 | -0.08(-0.40%) |
Mar 18, 2014 | 19.24 | 19.26 | 19.23 | 19.23 | 355,665 | +0.00(+0.00%) |
Mar 17, 2014 | 19.25 | 19.27 | 19.23 | 19.23 | 113,945 | -0.03(-0.16%) |
Mar 14, 2014 | 19.27 | 19.27 | 19.25 | 19.27 | 159,425 | +0.00(+0.00%) |
Mar 13, 2014 | 19.24 | 19.27 | 19.23 | 19.27 | 287,513 | +0.02(+0.12%) |
Mar 12, 2014 | 19.25 | 19.27 | 19.24 | 19.24 | 188,567 | -0.01(-0.04%) |
Mar 11, 2014 | 19.27 | 19.27 | 19.24 | 19.25 | 186,668 | -0.01(-0.04%) |
Mar 10, 2014 | 19.26 | 19.27 | 19.24 | 19.26 | 225,249 | +0.00(+0.00%) |
Mar 07, 2014 | 19.26 | 19.27 | 19.24 | 19.26 | 238,222 | +0.00(+0.00%) |
Mar 06, 2014 | 19.25 | 19.27 | 19.24 | 19.26 | 156,848 | +0.00(+0.00%) |
Mar 05, 2014 | 19.24 | 19.27 | 19.24 | 19.26 | 185,078 | +0.01(+0.04%) |
Mar 04, 2014 | 19.27 | 19.27 | 19.25 | 19.25 | 173,179 | -0.04(-0.20%) |
Mar 03, 2014 | 19.26 | 19.29 | 19.26 | 19.29 | 304,402 | +0.05(+0.24%) |
Feb 28, 2014 | 19.26 | 19.26 | 19.23 | 19.24 | 460,978 | +0.00(+0.00%) |
Feb 27, 2014 | 19.26 | 19.27 | 19.23 | 19.24 | 189,023 | -0.02(-0.08%) |
Feb 26, 2014 | 19.25 | 19.27 | 19.23 | 19.26 | 297,794 | +0.01(+0.06%) |
Feb 25, 2014 | 19.23 | 19.25 | 19.23 | 19.25 | 196,921 | +0.03(+0.14%) |
Feb 24, 2014 | 19.23 | 19.23 | 19.21 | 19.22 | 173,919 | +0.00(+0.00%) |
Feb 21, 2014 | 19.20 | 19.23 | 19.20 | 19.22 | 177,808 | -0.00(-0.02%) |
Feb 20, 2014 | 19.23 | 19.23 | 19.20 | 19.22 | 449,526 | -0.01(-0.06%) |
Feb 19, 2014 | 19.25 | 19.25 | 19.22 | 19.23 | 101,198 | +0.00(+0.00%) |
Feb 18, 2014 | 19.23 | 19.26 | 19.22 | 19.23 | 123,316 | +0.01(+0.04%) |
Feb 14, 2014 | 19.22 | 19.23 | 19.23 | 19.23 | 122,173 | -0.02(-0.08%) |
Feb 13, 2014 | 19.22 | 19.24 | 19.21 | 19.24 | 238,498 | +0.02(+0.08%) |
Feb 12, 2014 | 19.21 | 19.23 | 19.20 | 19.23 | 174,226 | +0.02(+0.08%) |
Feb 11, 2014 | 19.23 | 19.23 | 19.21 | 19.21 | 196,564 | -0.01(-0.04%) |
Feb 10, 2014 | 19.23 | 19.24 | 19.22 | 19.22 | 301,616 | -0.02(-0.12%) |
Feb 07, 2014 | 19.20 | 19.24 | 19.20 | 19.24 | 87,368 | +0.02(+0.12%) |
Feb 06, 2014 | 19.19 | 19.22 | 19.19 | 19.22 | 123,709 | +0.01(+0.04%) |
Feb 05, 2014 | 19.21 | 19.22 | 19.18 | 19.21 | 472,049 | +0.02(+0.08%) |
Feb 04, 2014 | 19.20 | 19.22 | 19.20 | 19.20 | 234,573 | -0.03(-0.16%) |
Feb 03, 2014 | 19.20 | 19.23 | 19.19 | 19.23 | 204,590 | +0.03(+0.16%) |
Jan 31, 2014 | 19.20 | 19.21 | 19.16 | 19.20 | 302,527 | +0.02(+0.08%) |
Jan 30, 2014 | 19.18 | 19.20 | 19.17 | 19.18 | 88,108 | -0.02(-0.08%) |
Jan 29, 2014 | 19.18 | 19.20 | 19.17 | 19.20 | 120,222 | +0.02(+0.08%) |
Jan 28, 2014 | 19.16 | 19.19 | 19.16 | 19.18 | 190,831 | +0.02(+0.08%) |
Jan 27, 2014 | 19.15 | 19.18 | 19.15 | 19.17 | 310,538 | -0.02(-0.12%) |
Jan 24, 2014 | 19.17 | 19.19 | 19.16 | 19.19 | 191,611 | +0.01(+0.04%) |
Jan 23, 2014 | 19.16 | 19.18 | 19.15 | 19.18 | 166,733 | +0.03(+0.16%) |
Jan 22, 2014 | 19.16 | 19.16 | 19.13 | 19.15 | 186,351 | -0.02(-0.08%) |
Jan 21, 2014 | 19.16 | 19.17 | 19.14 | 19.17 | 262,904 | -0.01(-0.04%) |
Jan 17, 2014 | 19.17 | 19.17 | 19.17 | 19.17 | 256,953 | +0.01(+0.04%) |
Jan 16, 2014 | 19.17 | 19.19 | 19.17 | 19.17 | 207,561 | -0.02(-0.08%) |
Jan 15, 2014 | 19.17 | 19.18 | 19.15 | 19.18 | 245,317 | +0.00(+0.00%) |
Jan 14, 2014 | 19.22 | 19.22 | 19.16 | 19.18 | 278,518 | -0.03(-0.16%) |
Jan 13, 2014 | 19.19 | 19.21 | 19.18 | 19.21 | 223,747 | +0.01(+0.04%) |
Jan 10, 2014 | 19.17 | 19.21 | 19.17 | 19.20 | 302,444 | +0.02(+0.12%) |
Jan 09, 2014 | 19.15 | 19.19 | 19.15 | 19.18 | 257,144 | +0.01(+0.04%) |
Jan 08, 2014 | 19.17 | 19.18 | 19.15 | 19.17 | 309,993 | -0.02(-0.12%) |
Jan 07, 2014 | 19.16 | 19.20 | 19.16 | 19.20 | 211,677 | +0.01(+0.04%) |
Jan 06, 2014 | 19.20 | 19.20 | 19.17 | 19.19 | 250,903 | +0.01(+0.04%) |
Jan 03, 2014 | 19.17 | 19.20 | 19.17 | 19.18 | 145,764 | -0.03(-0.16%) |
Jan 02, 2014 | 19.17 | 19.22 | 19.14 | 19.21 | 149,195 | +0.04(+0.20%) |
Dec 31, 2013 | 19.17 | 19.17 | 19.17 | 19.17 | 737,067 | +0.01(+0.04%) |
Dec 30, 2013 | 19.16 | 19.17 | 19.14 | 19.17 | 894,116 | +0.00(+0.00%) |
Dec 27, 2013 | 19.14 | 19.17 | 19.14 | 19.16 | 246,152 | +0.02(+0.11%) |
Dec 26, 2013 | 19.13 | 19.16 | 19.13 | 19.14 | 403,375 | +0.00(+0.00%) |
Dec 24, 2013 | 19.14 | 19.17 | 19.14 | 19.14 | 332,504 | -0.02(-0.08%) |
Dec 23, 2013 | 19.14 | 19.20 | 19.10 | 19.16 | 411,263 | +0.00(+0.00%) |
Dec 20, 2013 | 19.18 | 19.18 | 19.14 | 19.16 | 341,281 | +0.01(+0.04%) |
Dec 19, 2013 | 19.17 | 19.19 | 19.14 | 19.15 | 377,326 | -0.04(-0.20%) |
Dec 18, 2013 | 19.17 | 19.22 | 19.15 | 19.19 | 228,450 | +0.00(+0.00%) |
Dec 17, 2013 | 19.18 | 19.19 | 19.15 | 19.19 | 420,512 | +0.02(+0.12%) |
Dec 16, 2013 | 19.16 | 19.18 | 19.16 | 19.17 | 351,540 | +0.02(+0.08%) |
Dec 13, 2013 | 19.17 | 19.17 | 19.14 | 19.15 | 302,182 | -0.01(-0.04%) |
Dec 12, 2013 | 19.17 | 19.17 | 19.14 | 19.16 | 161,924 | -0.00(-0.00%) |
Dec 11, 2013 | 19.16 | 19.18 | 19.15 | 19.16 | 181,763 | -0.02(-0.12%) |
Dec 10, 2013 | 19.18 | 19.18 | 19.16 | 19.18 | 396,910 | +0.03(+0.16%) |
Dec 09, 2013 | 19.16 | 19.17 | 19.14 | 19.15 | 370,840 | -0.01(-0.04%) |
Dec 06, 2013 | 19.17 | 19.19 | 19.15 | 19.16 | 247,171 | -0.02(-0.12%) |
Dec 05, 2013 | 19.18 | 19.19 | 19.16 | 19.18 | 1,145,770 | +0.02(+0.08%) |
Dec 04, 2013 | 19.16 | 19.20 | 19.16 | 19.17 | 148,320 | -0.02(-0.12%) |
Dec 03, 2013 | 19.17 | 19.20 | 19.17 | 19.19 | 265,583 | -0.01(-0.04%) |
Dec 02, 2013 | 19.20 | 19.20 | 19.16 | 19.20 | 414,634 | -0.02(-0.08%) |
Nov 29, 2013 | 19.21 | 19.21 | 19.16 | 19.21 | 253,774 | -0.02(-0.08%) |
Nov 27, 2013 | 19.21 | 19.23 | 19.20 | 19.23 | 278,582 | +0.02(+0.08%) |
Nov 26, 2013 | 19.21 | 19.23 | 19.20 | 19.21 | 202,063 | -0.02(-0.08%) |
Nov 25, 2013 | 19.23 | 19.23 | 19.21 | 19.23 | 139,899 | -0.02(-0.08%) |
Nov 22, 2013 | 19.23 | 19.24 | 19.22 | 19.24 | 116,554 | +0.02(+0.08%) |
Nov 21, 2013 | 19.21 | 19.23 | 19.19 | 19.23 | 240,911 | +0.01(+0.04%) |
Nov 20, 2013 | 19.21 | 19.23 | 19.21 | 19.22 | 140,838 | -0.01(-0.04%) |
Nov 19, 2013 | 19.22 | 19.24 | 19.20 | 19.23 | 221,119 | -0.01(-0.04%) |
Nov 18, 2013 | 19.25 | 19.26 | 19.23 | 19.23 | 133,086 | -0.01(-0.08%) |
Nov 15, 2013 | 19.23 | 19.25 | 19.23 | 19.25 | 147,236 | +0.01(+0.08%) |
Nov 14, 2013 | 19.22 | 19.25 | 19.22 | 19.23 | 114,690 | +0.05(+0.24%) |
Nov 12, 2013 | 19.18 | 19.21 | 19.18 | 19.19 | 134,929 | -0.02(-0.12%) |
Nov 11, 2013 | 19.23 | 19.23 | 19.17 | 19.21 | 72,417 | +0.01(+0.04%) |
Nov 08, 2013 | 19.18 | 19.20 | 19.17 | 19.20 | 98,896 | +0.02(+0.08%) |
Nov 07, 2013 | 19.20 | 19.23 | 19.19 | 19.19 | 92,423 | -0.04(-0.20%) |
Nov 06, 2013 | 19.19 | 19.23 | 19.19 | 19.23 | 201,239 | +0.04(+0.20%) |
Nov 05, 2013 | 19.19 | 19.20 | 19.16 | 19.19 | 194,394 | +0.00(+0.00%) |
Nov 04, 2013 | 19.17 | 19.19 | 19.17 | 19.19 | 325,105 | +0.02(+0.12%) |
Nov 01, 2013 | 19.18 | 19.20 | 19.17 | 19.17 | 815,795 | -0.06(-0.32%) |
Oct 31, 2013 | 19.23 | 19.23 | 19.20 | 19.23 | 319,539 | +0.00(+0.00%) |
Oct 30, 2013 | 19.20 | 19.26 | 19.20 | 19.23 | 209,318 | -0.01(-0.04%) |
Oct 29, 2013 | 19.21 | 19.24 | 19.21 | 19.23 | 161,135 | +0.02(+0.08%) |
Oct 28, 2013 | 19.22 | 19.24 | 19.20 | 19.22 | 286,746 | +0.01(+0.04%) |
Oct 25, 2013 | 19.22 | 19.24 | 19.21 | 19.21 | 84,395 | +0.00(+0.00%) |
Oct 24, 2013 | 19.21 | 19.23 | 19.20 | 19.21 | 582,294 | -0.02(-0.08%) |
Oct 23, 2013 | 19.23 | 19.25 | 19.22 | 19.23 | 519,004 | -0.02(-0.08%) |
Oct 22, 2013 | 19.23 | 19.25 | 19.23 | 19.24 | 144,503 | +0.00(+0.00%) |
Oct 21, 2013 | 19.21 | 19.24 | 19.20 | 19.24 | 216,063 | +0.00(+0.00%) |
Oct 18, 2013 | 19.22 | 19.24 | 19.21 | 19.24 | 229,542 | +0.02(+0.12%) |
Oct 17, 2013 | 19.20 | 19.26 | 19.20 | 19.22 | 212,838 | -0.02(-0.08%) |
Oct 16, 2013 | 19.20 | 19.26 | 19.19 | 19.23 | 126,793 | +0.00(+0.00%) |
Oct 15, 2013 | 19.22 | 19.26 | 19.20 | 19.23 | 471,901 | +0.03(+0.16%) |
Oct 14, 2013 | 19.20 | 19.23 | 19.17 | 19.20 | 84,506 | +0.02(+0.08%) |
Oct 11, 2013 | 19.20 | 19.23 | 19.19 | 19.19 | 191,948 | -0.03(-0.16%) |
Oct 10, 2013 | 19.20 | 19.23 | 19.20 | 19.22 | 120,678 | +0.04(+0.20%) |
Oct 09, 2013 | 19.19 | 19.21 | 19.17 | 19.18 | 192,680 | -0.02(-0.08%) |
Oct 08, 2013 | 19.18 | 19.21 | 19.17 | 19.20 | 271,542 | -0.02(-0.08%) |
Oct 07, 2013 | 19.23 | 19.23 | 19.20 | 19.21 | 133,410 | +0.00(+0.00%) |
Oct 04, 2013 | 19.19 | 19.22 | 19.19 | 19.21 | 257,313 | +0.01(+0.04%) |
Oct 03, 2013 | 19.17 | 19.23 | 19.17 | 19.20 | 288,753 | -0.02(-0.08%) |
Oct 02, 2013 | 19.18 | 19.22 | 19.17 | 19.22 | 278,921 | +0.02(+0.12%) |
Oct 01, 2013 | 19.17 | 19.20 | 19.17 | 19.20 | 719,087 | -0.00(-0.02%) |
Sep 27, 2013 | 19.17 | 19.21 | 19.17 | 19.20 | 263,929 | -0.00(-0.02%) |
Sep 26, 2013 | 19.18 | 19.21 | 19.18 | 19.20 | 173,984 | +0.00(+0.00%) |
Sep 25, 2013 | 19.18 | 19.21 | 19.18 | 19.20 | 207,943 | +0.00(+0.00%) |
Sep 24, 2013 | 19.19 | 19.21 | 19.18 | 19.20 | 167,469 | -0.02(-0.08%) |
Sep 23, 2013 | 19.20 | 19.23 | 19.20 | 19.22 | 344,155 | -0.01(-0.04%) |
Sep 20, 2013 | 19.23 | 19.23 | 19.20 | 19.23 | 209,343 | -0.01(-0.04%) |
Sep 19, 2013 | 19.25 | 19.25 | 19.20 | 19.23 | 2,110,275 | -0.01(-0.04%) |
Sep 18, 2013 | 19.17 | 19.27 | 19.14 | 19.24 | 196,705 | +0.07(+0.36%) |
Sep 17, 2013 | 19.19 | 19.19 | 19.15 | 19.17 | 175,618 | -0.01(-0.04%) |
Sep 16, 2013 | 19.17 | 19.19 | 19.15 | 19.18 | 140,202 | +0.02(+0.12%) |
Sep 13, 2013 | 19.15 | 19.16 | 19.14 | 19.16 | 200,609 | +0.00(+0.00%) |
Sep 12, 2013 | 19.14 | 19.17 | 19.14 | 19.16 | 368,407 | +0.02(+0.08%) |
Sep 11, 2013 | 19.13 | 19.14 | 19.11 | 19.14 | 146,949 | +0.02(+0.12%) |
Sep 10, 2013 | 19.09 | 19.13 | 19.09 | 19.12 | 317,901 | -0.02(-0.08%) |
Sep 09, 2013 | 19.11 | 19.14 | 19.11 | 19.14 | 130,870 | +0.02(+0.08%) |
Sep 06, 2013 | 19.12 | 19.13 | 19.10 | 19.12 | 161,375 | +0.02(+0.12%) |
Sep 05, 2013 | 19.10 | 19.10 | 19.07 | 19.10 | 384,446 | -0.04(-0.20%) |
Sep 04, 2013 | 19.14 | 19.16 | 19.11 | 19.14 | 231,605 | -0.04(-0.20%) |
Sep 03, 2013 | 19.16 | 19.18 | 19.14 | 19.17 | 146,351 | +0.01(+0.08%) |
Aug 30, 2013 | 19.17 | 19.20 | 19.15 | 19.16 | 190,555 | -0.04(-0.20%) |
Aug 29, 2013 | 19.17 | 19.21 | 19.17 | 19.20 | 249,719 | -0.02(-0.08%) |
Aug 28, 2013 | 19.22 | 19.23 | 19.20 | 19.21 | 255,742 | +0.01(+0.04%) |
Aug 27, 2013 | 19.20 | 19.23 | 19.20 | 19.20 | 987,071 | +0.03(+0.16%) |
Aug 26, 2013 | 19.16 | 19.20 | 19.16 | 19.17 | 198,428 | +0.00(+0.00%) |
Aug 23, 2013 | 19.10 | 19.17 | 19.10 | 19.17 | 305,982 | +0.05(+0.24%) |
Aug 22, 2013 | 19.10 | 19.14 | 19.09 | 19.13 | 467,899 | -0.01(-0.04%) |
Aug 21, 2013 | 19.17 | 19.17 | 19.12 | 19.14 | 325,243 | -0.04(-0.20%) |
Aug 20, 2013 | 19.14 | 19.17 | 19.14 | 19.17 | 172,330 | +0.03(+0.16%) |
Aug 19, 2013 | 19.14 | 19.15 | 19.11 | 19.14 | 193,682 | -0.02(-0.12%) |
Aug 16, 2013 | 19.20 | 19.20 | 19.14 | 19.17 | 178,290 | -0.02(-0.12%) |
Aug 15, 2013 | 19.20 | 19.20 | 19.16 | 19.19 | 331,288 | -0.04(-0.20%) |
Aug 14, 2013 | 19.24 | 19.24 | 19.20 | 19.23 | 132,682 | -0.02(-0.08%) |
Aug 13, 2013 | 19.27 | 19.27 | 19.22 | 19.24 | 360,907 | -0.02(-0.08%) |
Aug 12, 2013 | 19.28 | 19.28 | 19.24 | 19.26 | 151,805 | -0.02(-0.08%) |
Aug 09, 2013 | 19.26 | 19.27 | 19.25 | 19.27 | 150,013 | +0.00(+0.00%) |
Aug 08, 2013 | 19.28 | 19.28 | 19.25 | 19.27 | 179,272 | -0.01(-0.08%) |
Aug 07, 2013 | 19.27 | 19.30 | 19.27 | 19.29 | 123,832 | -0.01(-0.04%) |
Aug 06, 2013 | 19.27 | 19.30 | 19.27 | 19.30 | 202,823 | +0.01(+0.04%) |
Aug 05, 2013 | 19.29 | 19.29 | 19.26 | 19.29 | 302,729 | -0.01(-0.04%) |
Aug 02, 2013 | 19.30 | 19.30 | 19.26 | 19.30 | 270,343 | +0.03(+0.16%) |
Aug 01, 2013 | 19.28 | 19.28 | 19.23 | 19.27 | 398,101 | -0.01(-0.04%) |
Jul 31, 2013 | 19.19 | 19.27 | 19.19 | 19.27 | 296,451 | +0.06(+0.32%) |
Jul 30, 2013 | 19.24 | 19.24 | 19.20 | 19.21 | 316,021 | -0.03(-0.16%) |
Jul 29, 2013 | 19.21 | 19.24 | 19.20 | 19.24 | 264,311 | +0.00(+0.00%) |
Jul 26, 2013 | 19.22 | 19.25 | 19.21 | 19.24 | 291,086 | -0.01(-0.04%) |
Jul 25, 2013 | 19.23 | 19.25 | 19.20 | 19.25 | 2,291,639 | -0.01(-0.04%) |
Jul 24, 2013 | 19.24 | 19.27 | 19.22 | 19.26 | 146,501 | -0.04(-0.20%) |
Jul 23, 2013 | 19.29 | 19.30 | 19.27 | 19.30 | 207,008 | -0.02(-0.08%) |
Jul 22, 2013 | 19.29 | 19.32 | 19.29 | 19.31 | 202,929 | +0.02(+0.08%) |
Jul 19, 2013 | 19.30 | 19.32 | 19.30 | 19.30 | 88,175 | -0.02(-0.08%) |
Jul 18, 2013 | 19.32 | 19.32 | 19.27 | 19.31 | 149,033 | -0.01(-0.04%) |
Jul 17, 2013 | 19.34 | 19.34 | 19.30 | 19.32 | 92,708 | +0.01(+0.04%) |
Jul 16, 2013 | 19.30 | 19.32 | 19.27 | 19.31 | 156,238 | +0.03(+0.16%) |
Jul 15, 2013 | 19.27 | 19.28 | 19.24 | 19.28 | 267,357 | +0.04(+0.20%) |
Jul 12, 2013 | 19.30 | 19.30 | 19.24 | 19.24 | 245,129 | -0.02(-0.12%) |
Jul 11, 2013 | 19.26 | 19.27 | 19.23 | 19.27 | 133,666 | +0.05(+0.24%) |
Jul 10, 2013 | 19.20 | 19.24 | 19.20 | 19.22 | 84,133 | +0.00(+0.00%) |
Jul 09, 2013 | 19.21 | 19.23 | 19.20 | 19.22 | 158,745 | +0.01(+0.04%) |
Jul 08, 2013 | 19.19 | 19.22 | 19.18 | 19.21 | 131,861 | +0.05(+0.24%) |
Jul 05, 2013 | 19.16 | 19.17 | 19.14 | 19.17 | 172,698 | -0.02(-0.12%) |
Jul 03, 2013 | 19.20 | 19.20 | 19.16 | 19.19 | 118,498 | +0.00(+0.00%) |
Jul 02, 2013 | 19.17 | 19.19 | 19.15 | 19.19 | 206,537 | +0.03(+0.16%) |
Jul 01, 2013 | 19.10 | 19.16 | 19.09 | 19.16 | 226,070 | +0.05(+0.28%) |
Jun 28, 2013 | 19.09 | 19.13 | 19.06 | 19.10 | 471,558 | +0.08(+0.40%) |
Jun 26, 2013 | 19.01 | 19.03 | 18.99 | 19.03 | 170,417 | +0.04(+0.20%) |
Jun 25, 2013 | 18.97 | 18.99 | 18.95 | 18.99 | 223,634 | +0.02(+0.09%) |
Jun 24, 2013 | 18.87 | 18.98 | 18.87 | 18.97 | 161,897 | -0.03(-0.17%) |
Jun 21, 2013 | 19.13 | 19.13 | 19.00 | 19.00 | 188,643 | -0.13(-0.68%) |
Jun 20, 2013 | 19.16 | 19.18 | 19.10 | 19.14 | 244,779 | -0.07(-0.36%) |
Jun 19, 2013 | 19.28 | 19.30 | 19.20 | 19.20 | 881,960 | -0.08(-0.40%) |
Jun 18, 2013 | 19.24 | 19.29 | 19.24 | 19.28 | 265,400 | +0.05(+0.28%) |
Jun 17, 2013 | 19.25 | 19.27 | 19.23 | 19.23 | 154,867 | -0.02(-0.12%) |
Jun 14, 2013 | 19.27 | 19.27 | 19.25 | 19.25 | 234,396 | +0.02(+0.08%) |
Jun 13, 2013 | 19.22 | 19.25 | 19.18 | 19.23 | 131,154 | +0.04(+0.20%) |
Jun 12, 2013 | 19.23 | 19.26 | 19.20 | 19.20 | 323,420 | -0.06(-0.32%) |
Jun 11, 2013 | 19.23 | 19.26 | 19.20 | 19.26 | 132,147 | -0.01(-0.04%) |
Jun 10, 2013 | 19.27 | 19.30 | 19.26 | 19.27 | 259,499 | -0.03(-0.16%) |
Jun 07, 2013 | 19.29 | 19.30 | 19.27 | 19.30 | 265,114 | -0.03(-0.16%) |
Jun 06, 2013 | 19.31 | 19.33 | 19.27 | 19.33 | 174,251 | -0.00(-0.00%) |
Jun 05, 2013 | 19.34 | 19.35 | 19.30 | 19.33 | 547,239 | +0.01(+0.04%) |
Jun 04, 2013 | 19.32 | 19.34 | 19.31 | 19.32 | 3,260,451 | -0.02(-0.08%) |
Jun 03, 2013 | 19.31 | 19.35 | 19.29 | 19.34 | 144,993 | -0.02(-0.12%) |
May 31, 2013 | 19.34 | 19.36 | 19.32 | 19.36 | 1,793,938 | +0.02(+0.12%) |
May 30, 2013 | 19.38 | 19.38 | 19.33 | 19.34 | 749,237 | -0.03(-0.16%) |
May 29, 2013 | 19.37 | 19.40 | 19.36 | 19.37 | 318,249 | -0.03(-0.16%) |
May 28, 2013 | 19.43 | 19.43 | 19.39 | 19.40 | 242,209 | -0.05(-0.24%) |
May 24, 2013 | 19.40 | 19.44 | 19.40 | 19.44 | 409,226 | +0.02(+0.12%) |
May 23, 2013 | 19.42 | 19.43 | 19.40 | 19.42 | 179,760 | -0.02(-0.08%) |
May 22, 2013 | 19.48 | 19.48 | 19.43 | 19.43 | 176,141 | -0.05(-0.24%) |
May 21, 2013 | 19.47 | 19.48 | 19.45 | 19.48 | 275,978 | +0.00(+0.00%) |
May 20, 2013 | 19.48 | 19.48 | 19.46 | 19.48 | 185,818 | +0.00(+0.00%) |
May 17, 2013 | 19.47 | 19.49 | 19.46 | 19.48 | 124,065 | -0.01(-0.04%) |
May 16, 2013 | 19.47 | 19.50 | 19.47 | 19.49 | 204,368 | -0.02(-0.08%) |
May 15, 2013 | 19.47 | 19.50 | 19.47 | 19.50 | 656,581 | -0.01(-0.04%) |
May 13, 2013 | 19.53 | 19.53 | 19.50 | 19.51 | 181,436 | -0.02(-0.12%) |
May 10, 2013 | 19.54 | 19.54 | 19.50 | 19.54 | 137,724 | -0.02(-0.08%) |
May 09, 2013 | 19.55 | 19.55 | 19.53 | 19.55 | 195,591 | +0.00(+0.00%) |
May 08, 2013 | 19.55 | 19.56 | 19.54 | 19.55 | 334,689 | -0.01(-0.04%) |
May 07, 2013 | 19.55 | 19.56 | 19.54 | 19.56 | 170,887 | +0.01(+0.04%) |
May 06, 2013 | 19.54 | 19.56 | 19.54 | 19.55 | 318,209 | +0.01(+0.04%) |
May 03, 2013 | 19.54 | 19.55 | 19.52 | 19.54 | 197,973 | +0.02(+0.08%) |
May 02, 2013 | 19.53 | 19.54 | 19.51 | 19.53 | 252,138 | +0.00(+0.00%) |