Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.20 | 19.80 | 19.18 | 19.77 | 661,613 | +0.55(+2.88%) |
Apr 29, 2014 | 19.26 | 19.62 | 19.20 | 19.21 | 520,894 | +0.04(+0.23%) |
Apr 28, 2014 | 19.19 | 19.39 | 19.05 | 19.17 | 789,383 | +0.04(+0.23%) |
Apr 25, 2014 | 19.20 | 19.43 | 19.05 | 19.13 | 598,373 | -0.12(-0.60%) |
Apr 24, 2014 | 19.48 | 19.48 | 19.01 | 19.24 | 802,260 | -0.17(-0.86%) |
Apr 23, 2014 | 19.53 | 19.69 | 19.24 | 19.41 | 957,063 | -0.19(-0.96%) |
Apr 22, 2014 | 19.13 | 19.61 | 19.08 | 19.60 | 769,786 | +0.43(+2.24%) |
Apr 21, 2014 | 19.48 | 19.48 | 19.06 | 19.17 | 617,794 | -0.29(-1.49%) |
Apr 17, 2014 | 19.13 | 19.46 | 19.46 | 19.46 | 1,764,214 | +0.28(+1.44%) |
Apr 16, 2014 | 19.30 | 19.30 | 18.92 | 19.19 | 595,277 | +0.01(+0.08%) |
Apr 15, 2014 | 19.10 | 19.22 | 18.92 | 19.17 | 838,800 | +0.06(+0.30%) |
Apr 14, 2014 | 19.22 | 19.61 | 19.05 | 19.11 | 807,508 | +0.11(+0.57%) |
Apr 11, 2014 | 18.91 | 19.16 | 18.87 | 19.00 | 1,054,315 | -0.08(-0.42%) |
Apr 10, 2014 | 19.23 | 19.40 | 18.95 | 19.08 | 942,197 | -0.17(-0.91%) |
Apr 09, 2014 | 19.25 | 19.35 | 19.06 | 19.26 | 786,980 | +0.10(+0.53%) |
Apr 08, 2014 | 19.15 | 19.37 | 19.08 | 19.16 | 939,977 | +0.06(+0.30%) |
Apr 07, 2014 | 19.02 | 19.15 | 18.88 | 19.10 | 709,101 | +0.01(+0.08%) |
Apr 04, 2014 | 19.33 | 19.43 | 19.01 | 19.08 | 642,394 | -0.18(-0.94%) |
Apr 03, 2014 | 19.43 | 19.45 | 19.27 | 19.27 | 644,136 | -0.16(-0.82%) |
Apr 02, 2014 | 19.45 | 19.57 | 19.35 | 19.43 | 669,940 | -0.07(-0.34%) |
Apr 01, 2014 | 19.09 | 19.58 | 18.88 | 19.49 | 1,256,227 | +0.44(+2.29%) |
Mar 31, 2014 | 18.71 | 19.06 | 18.55 | 19.05 | 899,914 | +0.49(+2.62%) |
Mar 28, 2014 | 18.39 | 18.69 | 18.36 | 18.57 | 707,564 | +0.20(+1.11%) |
Mar 27, 2014 | 18.28 | 18.65 | 18.28 | 18.36 | 828,557 | +0.09(+0.52%) |
Mar 26, 2014 | 18.22 | 18.37 | 18.14 | 18.27 | 1,103,838 | +0.16(+0.88%) |
Mar 25, 2014 | 18.55 | 18.77 | 17.96 | 18.11 | 747,627 | -0.44(-2.35%) |
Mar 24, 2014 | 18.50 | 18.58 | 18.24 | 18.55 | 941,722 | +0.16(+0.87%) |
Mar 21, 2014 | 18.38 | 18.55 | 18.19 | 18.39 | 1,659,644 | +0.12(+0.68%) |
Mar 20, 2014 | 17.74 | 18.34 | 17.71 | 18.26 | 783,750 | +0.52(+2.95%) |
Mar 19, 2014 | 17.82 | 17.99 | 17.69 | 17.74 | 800,646 | -0.07(-0.37%) |
Mar 18, 2014 | 17.42 | 18.05 | 17.38 | 17.80 | 1,698,678 | +0.42(+2.43%) |
Mar 17, 2014 | 16.95 | 17.41 | 16.89 | 17.38 | 1,011,256 | +0.47(+2.79%) |
Mar 14, 2014 | 16.92 | 17.08 | 16.78 | 16.91 | 734,633 | -0.01(-0.09%) |
Mar 13, 2014 | 17.03 | 17.09 | 16.85 | 16.92 | 1,096,330 | -0.07(-0.43%) |
Mar 12, 2014 | 16.97 | 17.09 | 16.82 | 17.00 | 942,461 | -0.08(-0.49%) |
Mar 11, 2014 | 17.14 | 17.18 | 16.95 | 17.08 | 1,544,837 | -0.05(-0.30%) |
Mar 10, 2014 | 17.10 | 17.20 | 16.92 | 17.13 | 1,110,887 | +0.04(+0.21%) |
Mar 07, 2014 | 17.32 | 17.41 | 16.94 | 17.10 | 1,463,199 | -0.22(-1.25%) |
Mar 06, 2014 | 17.31 | 17.46 | 17.19 | 17.31 | 1,696,580 | +0.00(+0.00%) |
Mar 05, 2014 | 17.75 | 17.93 | 17.29 | 17.31 | 1,152,007 | -0.45(-2.52%) |
Mar 04, 2014 | 17.76 | 18.10 | 17.46 | 17.76 | 1,906,524 | +0.12(+0.66%) |
Mar 03, 2014 | 16.82 | 18.23 | 16.82 | 17.65 | 2,223,388 | +1.17(+7.11%) |
Feb 28, 2014 | 16.79 | 16.83 | 16.37 | 16.47 | 1,607,589 | -0.40(-2.36%) |
Feb 27, 2014 | 16.27 | 17.33 | 16.27 | 16.87 | 2,104,508 | +0.69(+4.29%) |
Feb 26, 2014 | 17.67 | 17.69 | 15.40 | 16.18 | 3,073,649 | -1.44(-8.17%) |
Feb 25, 2014 | 17.82 | 17.86 | 17.60 | 17.62 | 961,380 | -0.21(-1.18%) |
Feb 24, 2014 | 18.09 | 18.14 | 17.80 | 17.83 | 640,901 | -0.25(-1.40%) |
Feb 21, 2014 | 18.01 | 18.14 | 17.93 | 18.08 | 502,031 | +0.12(+0.68%) |
Feb 20, 2014 | 17.88 | 18.00 | 17.75 | 17.96 | 400,706 | +0.13(+0.73%) |
Feb 19, 2014 | 17.80 | 17.90 | 17.67 | 17.83 | 851,435 | -0.04(-0.20%) |
Feb 18, 2014 | 18.18 | 18.25 | 17.83 | 17.86 | 687,826 | -0.33(-1.79%) |
Feb 14, 2014 | 18.26 | 18.19 | 18.19 | 18.19 | 556,934 | -0.10(-0.55%) |
Feb 13, 2014 | 17.85 | 18.42 | 17.82 | 18.29 | 929,985 | +0.36(+2.02%) |
Feb 12, 2014 | 18.27 | 18.41 | 17.90 | 17.93 | 937,652 | -0.33(-1.82%) |
Feb 11, 2014 | 18.27 | 18.36 | 18.12 | 18.26 | 692,309 | +0.14(+0.76%) |
Feb 10, 2014 | 18.17 | 18.17 | 17.98 | 18.12 | 563,535 | -0.07(-0.40%) |
Feb 07, 2014 | 18.25 | 18.37 | 18.07 | 18.20 | 478,928 | +0.04(+0.24%) |
Feb 06, 2014 | 18.05 | 18.22 | 17.96 | 18.15 | 472,949 | +0.11(+0.60%) |
Feb 05, 2014 | 18.46 | 18.55 | 18.01 | 18.04 | 1,071,755 | -0.54(-2.92%) |
Feb 04, 2014 | 19.00 | 19.00 | 18.57 | 18.59 | 1,009,032 | -0.35(-1.87%) |
Feb 03, 2014 | 19.55 | 19.58 | 18.94 | 18.94 | 1,668,215 | -0.59(-3.03%) |
Jan 31, 2014 | 19.26 | 19.75 | 19.26 | 19.53 | 875,591 | +0.04(+0.22%) |
Jan 30, 2014 | 19.53 | 19.63 | 19.34 | 19.49 | 1,220,666 | +0.17(+0.86%) |
Jan 29, 2014 | 19.60 | 19.63 | 19.23 | 19.32 | 1,359,155 | -0.50(-2.52%) |
Jan 28, 2014 | 19.68 | 19.88 | 19.54 | 19.82 | 1,166,350 | +0.20(+0.99%) |
Jan 27, 2014 | 19.78 | 19.85 | 19.58 | 19.63 | 1,390,924 | -0.15(-0.77%) |
Jan 24, 2014 | 19.97 | 19.97 | 19.65 | 19.78 | 1,455,706 | -0.26(-1.30%) |
Jan 23, 2014 | 20.06 | 20.10 | 19.82 | 20.04 | 612,608 | -0.09(-0.43%) |
Jan 22, 2014 | 20.10 | 20.16 | 19.88 | 20.13 | 689,019 | +0.03(+0.14%) |
Jan 21, 2014 | 19.75 | 20.10 | 19.73 | 20.10 | 827,352 | +0.43(+2.21%) |
Jan 17, 2014 | 19.84 | 19.66 | 19.66 | 19.66 | 1,714,515 | -0.17(-0.87%) |
Jan 16, 2014 | 19.78 | 19.90 | 19.66 | 19.84 | 698,212 | -0.01(-0.07%) |
Jan 15, 2014 | 19.71 | 20.07 | 19.71 | 19.85 | 703,434 | +0.14(+0.70%) |
Jan 14, 2014 | 19.52 | 19.75 | 19.47 | 19.71 | 734,497 | +0.22(+1.15%) |
Jan 13, 2014 | 19.51 | 19.76 | 19.41 | 19.49 | 1,064,810 | -0.11(-0.55%) |
Jan 10, 2014 | 19.66 | 19.73 | 19.41 | 19.60 | 1,645,000 | -0.05(-0.26%) |
Jan 09, 2014 | 19.86 | 19.86 | 19.58 | 19.65 | 1,430,429 | -0.18(-0.91%) |
Jan 08, 2014 | 19.48 | 19.83 | 19.36 | 19.83 | 1,412,973 | +0.32(+1.63%) |
Jan 07, 2014 | 19.18 | 19.71 | 19.13 | 19.51 | 1,060,086 | +0.37(+1.93%) |
Jan 06, 2014 | 18.90 | 19.20 | 18.83 | 19.14 | 768,089 | +0.32(+1.69%) |
Jan 03, 2014 | 18.53 | 18.90 | 18.46 | 18.82 | 538,308 | +0.27(+1.48%) |
Jan 02, 2014 | 18.62 | 18.70 | 18.33 | 18.55 | 658,842 | -0.09(-0.47%) |
Dec 31, 2013 | 18.72 | 18.64 | 18.64 | 18.64 | 530,927 | -0.09(-0.46%) |
Dec 30, 2013 | 19.08 | 19.14 | 18.72 | 18.72 | 696,366 | -0.35(-1.82%) |
Dec 27, 2013 | 19.11 | 19.16 | 19.01 | 19.07 | 750,593 | +0.07(+0.34%) |
Dec 26, 2013 | 18.70 | 19.00 | 18.48 | 19.00 | 936,558 | +0.33(+1.78%) |
Dec 24, 2013 | 18.54 | 18.68 | 18.50 | 18.67 | 263,031 | +0.17(+0.90%) |
Dec 23, 2013 | 18.26 | 18.52 | 18.22 | 18.51 | 855,943 | +0.40(+2.20%) |
Dec 20, 2013 | 17.87 | 18.13 | 17.87 | 18.11 | 1,093,166 | +0.24(+1.34%) |
Dec 19, 2013 | 17.78 | 17.91 | 17.70 | 17.87 | 682,597 | +0.09(+0.53%) |
Dec 18, 2013 | 18.15 | 18.17 | 17.51 | 17.78 | 1,431,499 | -0.39(-2.15%) |
Dec 17, 2013 | 18.33 | 18.33 | 18.00 | 18.17 | 798,688 | -0.01(-0.08%) |
Dec 16, 2013 | 17.93 | 18.24 | 17.86 | 18.18 | 1,081,622 | +0.33(+1.86%) |
Dec 13, 2013 | 17.92 | 18.00 | 17.60 | 17.85 | 1,212,129 | -0.04(-0.24%) |
Dec 12, 2013 | 17.81 | 17.93 | 17.68 | 17.89 | 1,015,459 | +0.10(+0.56%) |
Dec 11, 2013 | 18.04 | 18.22 | 17.76 | 17.79 | 1,104,100 | -0.24(-1.32%) |
Dec 10, 2013 | 18.40 | 18.51 | 17.76 | 18.03 | 2,513,931 | -0.44(-2.38%) |
Dec 09, 2013 | 19.04 | 19.09 | 18.34 | 18.47 | 1,814,315 | -0.67(-3.49%) |
Dec 06, 2013 | 19.09 | 19.52 | 19.04 | 19.14 | 790,600 | +0.24(+1.26%) |
Dec 05, 2013 | 19.22 | 19.32 | 18.83 | 18.90 | 1,023,042 | -0.32(-1.68%) |
Dec 04, 2013 | 19.49 | 19.59 | 19.17 | 19.22 | 989,083 | -0.35(-1.76%) |
Dec 03, 2013 | 19.50 | 19.57 | 19.20 | 19.57 | 1,043,165 | -0.01(-0.07%) |
Dec 02, 2013 | 19.99 | 20.16 | 19.55 | 19.58 | 803,273 | -0.42(-2.09%) |
Nov 29, 2013 | 20.01 | 20.15 | 19.94 | 20.00 | 390,765 | +0.00(+0.00%) |
Nov 27, 2013 | 20.33 | 20.34 | 19.97 | 20.00 | 608,454 | -0.32(-1.56%) |
Nov 26, 2013 | 20.34 | 20.47 | 20.24 | 20.32 | 527,605 | -0.04(-0.18%) |
Nov 25, 2013 | 20.76 | 20.76 | 20.31 | 20.35 | 462,327 | -0.40(-1.94%) |
Nov 22, 2013 | 21.11 | 21.16 | 20.68 | 20.75 | 378,662 | -0.35(-1.67%) |
Nov 21, 2013 | 20.77 | 21.25 | 20.72 | 21.11 | 709,546 | +0.38(+1.84%) |
Nov 20, 2013 | 20.83 | 21.08 | 20.65 | 20.73 | 533,345 | -0.05(-0.24%) |
Nov 19, 2013 | 20.98 | 21.00 | 20.64 | 20.78 | 1,085,160 | -0.24(-1.16%) |
Nov 18, 2013 | 21.39 | 21.40 | 20.98 | 21.02 | 546,033 | -0.29(-1.38%) |
Nov 15, 2013 | 21.27 | 21.46 | 21.12 | 21.32 | 464,538 | +0.12(+0.58%) |
Nov 14, 2013 | 21.22 | 21.30 | 21.10 | 21.19 | 447,178 | +0.19(+0.89%) |
Nov 12, 2013 | 21.15 | 21.26 | 20.96 | 21.01 | 541,272 | -0.16(-0.75%) |
Nov 11, 2013 | 21.11 | 21.33 | 21.04 | 21.16 | 345,415 | +0.05(+0.24%) |
Nov 08, 2013 | 21.06 | 21.12 | 20.75 | 21.11 | 864,857 | +0.06(+0.31%) |
Nov 07, 2013 | 22.13 | 22.13 | 21.04 | 21.05 | 1,477,976 | -1.10(-4.97%) |
Nov 06, 2013 | 22.07 | 22.17 | 21.80 | 22.15 | 814,155 | +0.24(+1.08%) |
Nov 05, 2013 | 21.73 | 22.14 | 21.68 | 21.91 | 1,124,959 | +0.19(+0.86%) |
Nov 04, 2013 | 22.15 | 22.30 | 21.62 | 21.73 | 1,135,636 | -0.31(-1.40%) |
Nov 01, 2013 | 22.41 | 22.44 | 21.61 | 22.04 | 1,358,811 | -0.39(-1.73%) |
Oct 31, 2013 | 22.29 | 22.57 | 21.96 | 22.42 | 829,480 | +0.18(+0.81%) |
Oct 30, 2013 | 22.35 | 22.42 | 22.10 | 22.24 | 687,460 | -0.04(-0.19%) |
Oct 29, 2013 | 22.56 | 22.67 | 22.28 | 22.29 | 1,175,291 | -0.28(-1.24%) |
Oct 28, 2013 | 22.27 | 22.67 | 22.17 | 22.57 | 938,998 | +0.35(+1.55%) |
Oct 25, 2013 | 21.67 | 22.22 | 21.49 | 22.22 | 630,402 | +0.61(+2.83%) |
Oct 24, 2013 | 21.57 | 21.66 | 21.42 | 21.61 | 463,729 | +0.05(+0.23%) |
Oct 23, 2013 | 21.55 | 21.69 | 21.45 | 21.56 | 551,941 | -0.13(-0.60%) |
Oct 22, 2013 | 21.55 | 21.79 | 21.42 | 21.69 | 745,158 | +0.24(+1.14%) |
Oct 21, 2013 | 21.70 | 21.74 | 21.35 | 21.45 | 660,733 | -0.19(-0.90%) |
Oct 18, 2013 | 21.57 | 21.86 | 21.37 | 21.64 | 1,774,381 | +0.17(+0.77%) |
Oct 17, 2013 | 21.22 | 21.54 | 21.14 | 21.47 | 818,684 | +0.22(+1.05%) |
Oct 16, 2013 | 21.01 | 21.29 | 20.97 | 21.25 | 667,031 | +0.40(+1.93%) |
Oct 15, 2013 | 20.96 | 21.05 | 20.82 | 20.85 | 1,319,736 | -0.11(-0.55%) |
Oct 14, 2013 | 20.91 | 21.06 | 20.64 | 20.96 | 829,166 | -0.05(-0.24%) |
Oct 11, 2013 | 20.93 | 21.12 | 20.82 | 21.01 | 706,861 | +0.12(+0.55%) |
Oct 10, 2013 | 20.50 | 20.94 | 20.50 | 20.90 | 887,114 | +0.62(+3.05%) |
Oct 09, 2013 | 20.45 | 20.63 | 20.24 | 20.28 | 855,238 | -0.12(-0.60%) |
Oct 08, 2013 | 20.82 | 20.93 | 20.36 | 20.40 | 860,945 | -0.38(-1.83%) |
Oct 07, 2013 | 20.79 | 20.96 | 20.73 | 20.78 | 897,273 | -0.22(-1.06%) |
Oct 04, 2013 | 21.36 | 21.47 | 20.93 | 21.01 | 1,052,097 | -0.32(-1.52%) |
Oct 03, 2013 | 21.58 | 21.64 | 21.22 | 21.33 | 929,548 | -0.24(-1.13%) |
Oct 02, 2013 | 21.27 | 21.69 | 21.15 | 21.57 | 808,570 | +0.21(+0.98%) |
Oct 01, 2013 | 21.30 | 21.57 | 21.19 | 21.37 | 1,252,144 | +0.06(+0.27%) |
Sep 27, 2013 | 21.36 | 21.45 | 21.19 | 21.31 | 454,001 | -0.11(-0.50%) |
Sep 26, 2013 | 21.24 | 21.44 | 21.15 | 21.42 | 499,470 | +0.21(+0.98%) |
Sep 25, 2013 | 21.18 | 21.36 | 21.11 | 21.21 | 422,840 | +0.01(+0.07%) |
Sep 24, 2013 | 21.05 | 21.30 | 20.88 | 21.19 | 777,565 | +0.19(+0.89%) |
Sep 23, 2013 | 20.51 | 21.08 | 20.45 | 21.01 | 923,366 | +0.52(+2.53%) |
Sep 20, 2013 | 20.48 | 20.62 | 20.38 | 20.49 | 1,312,022 | +0.12(+0.56%) |
Sep 19, 2013 | 20.38 | 20.45 | 20.27 | 20.37 | 442,319 | +0.01(+0.04%) |
Sep 18, 2013 | 20.35 | 20.63 | 20.11 | 20.37 | 968,980 | +0.04(+0.18%) |
Sep 17, 2013 | 19.98 | 20.38 | 19.92 | 20.33 | 549,612 | +0.35(+1.76%) |
Sep 16, 2013 | 20.82 | 20.63 | 19.96 | 19.98 | 1,056,210 | -0.65(-3.14%) |
Sep 13, 2013 | 20.42 | 20.65 | 20.29 | 20.63 | 560,255 | +0.28(+1.38%) |
Sep 12, 2013 | 20.76 | 20.82 | 20.32 | 20.35 | 729,169 | -0.37(-1.78%) |
Sep 11, 2013 | 20.70 | 20.89 | 20.59 | 20.71 | 742,907 | +0.02(+0.10%) |
Sep 10, 2013 | 20.49 | 20.69 | 20.41 | 20.69 | 713,792 | +0.30(+1.48%) |
Sep 09, 2013 | 19.84 | 20.41 | 19.84 | 20.39 | 718,321 | +0.57(+2.85%) |
Sep 06, 2013 | 19.99 | 20.08 | 19.69 | 19.83 | 1,009,438 | -0.06(-0.32%) |
Sep 05, 2013 | 19.88 | 20.13 | 19.86 | 19.89 | 806,554 | -0.01(-0.04%) |
Sep 04, 2013 | 19.72 | 19.96 | 19.69 | 19.90 | 701,058 | +0.21(+1.05%) |
Sep 03, 2013 | 20.05 | 20.18 | 19.53 | 19.69 | 1,709,741 | -0.14(-0.69%) |
Aug 30, 2013 | 20.31 | 20.36 | 19.75 | 19.83 | 1,059,885 | -0.48(-2.36%) |
Aug 29, 2013 | 19.96 | 20.48 | 19.96 | 20.31 | 1,462,810 | +0.26(+1.32%) |
Aug 28, 2013 | 19.98 | 20.21 | 19.86 | 20.04 | 767,028 | +0.04(+0.22%) |
Aug 27, 2013 | 20.10 | 20.17 | 19.88 | 20.00 | 736,184 | -0.32(-1.59%) |
Aug 26, 2013 | 20.26 | 20.70 | 20.26 | 20.32 | 583,539 | +0.09(+0.46%) |
Aug 23, 2013 | 20.27 | 20.27 | 20.00 | 20.23 | 701,438 | -0.04(-0.18%) |
Aug 22, 2013 | 20.16 | 20.42 | 20.02 | 20.26 | 424,387 | +0.22(+1.11%) |
Aug 21, 2013 | 20.26 | 20.28 | 19.94 | 20.04 | 551,045 | -0.28(-1.37%) |
Aug 20, 2013 | 20.44 | 20.48 | 20.27 | 20.32 | 495,232 | -0.06(-0.28%) |
Aug 19, 2013 | 20.16 | 20.46 | 19.99 | 20.38 | 628,340 | +0.24(+1.17%) |
Aug 16, 2013 | 20.40 | 20.41 | 20.14 | 20.14 | 785,425 | -0.25(-1.23%) |
Aug 15, 2013 | 20.62 | 20.79 | 20.30 | 20.39 | 824,490 | -0.44(-2.10%) |
Aug 14, 2013 | 20.84 | 20.99 | 20.64 | 20.83 | 770,887 | -0.06(-0.31%) |
Aug 13, 2013 | 20.96 | 21.02 | 20.69 | 20.89 | 810,925 | -0.06(-0.27%) |
Aug 12, 2013 | 21.06 | 21.19 | 20.89 | 20.95 | 832,074 | -0.18(-0.85%) |
Aug 09, 2013 | 20.75 | 21.21 | 20.65 | 21.13 | 902,969 | +0.34(+1.62%) |
Aug 08, 2013 | 21.01 | 21.12 | 20.74 | 20.79 | 1,261,893 | -0.07(-0.34%) |
Aug 07, 2013 | 20.77 | 20.94 | 20.56 | 20.86 | 1,468,136 | -0.08(-0.38%) |
Aug 06, 2013 | 20.41 | 21.04 | 20.41 | 20.94 | 2,053,600 | +0.44(+2.13%) |
Aug 05, 2013 | 19.21 | 20.51 | 19.21 | 20.51 | 1,902,239 | +1.30(+6.79%) |
Aug 02, 2013 | 19.33 | 19.98 | 18.86 | 19.20 | 1,657,356 | +0.02(+0.11%) |
Aug 01, 2013 | 19.15 | 19.61 | 19.15 | 19.18 | 1,605,809 | +0.20(+1.06%) |
Jul 31, 2013 | 18.91 | 19.10 | 18.73 | 18.98 | 987,583 | +0.10(+0.53%) |
Jul 30, 2013 | 19.15 | 19.15 | 18.85 | 18.88 | 620,035 | -0.06(-0.34%) |
Jul 29, 2013 | 19.16 | 19.17 | 18.89 | 18.95 | 856,497 | -0.24(-1.27%) |
Jul 26, 2013 | 19.22 | 19.30 | 19.10 | 19.19 | 447,059 | -0.11(-0.59%) |
Jul 25, 2013 | 19.31 | 19.48 | 19.18 | 19.30 | 648,503 | -0.02(-0.11%) |
Jul 24, 2013 | 19.46 | 19.65 | 19.25 | 19.32 | 745,279 | -0.25(-1.28%) |
Jul 23, 2013 | 19.68 | 19.68 | 19.42 | 19.58 | 850,426 | -0.02(-0.11%) |
Jul 22, 2013 | 19.68 | 19.85 | 19.38 | 19.60 | 778,710 | +0.19(+0.96%) |
Jul 19, 2013 | 19.35 | 19.62 | 19.20 | 19.41 | 2,531,275 | +0.08(+0.41%) |
Jul 18, 2013 | 19.04 | 19.42 | 19.04 | 19.33 | 909,087 | +0.29(+1.50%) |
Jul 17, 2013 | 18.97 | 19.11 | 18.80 | 19.05 | 578,074 | +0.17(+0.91%) |
Jul 16, 2013 | 18.55 | 19.26 | 18.55 | 18.87 | 1,221,875 | +0.33(+1.78%) |
Jul 15, 2013 | 17.79 | 18.66 | 17.79 | 18.54 | 2,564,987 | +1.23(+7.11%) |
Jul 12, 2013 | 17.26 | 17.42 | 17.11 | 17.31 | 420,707 | +0.04(+0.25%) |
Jul 11, 2013 | 17.14 | 17.28 | 16.96 | 17.27 | 778,035 | +0.34(+1.99%) |
Jul 10, 2013 | 17.01 | 17.17 | 16.80 | 16.93 | 971,550 | -0.10(-0.59%) |
Jul 09, 2013 | 17.28 | 17.21 | 16.99 | 17.03 | 676,369 | -0.11(-0.63%) |
Jul 08, 2013 | 17.11 | 17.38 | 17.05 | 17.14 | 1,024,608 | +0.14(+0.84%) |
Jul 05, 2013 | 17.00 | 17.04 | 16.62 | 17.00 | 464,583 | +0.15(+0.89%) |
Jul 03, 2013 | 17.03 | 17.03 | 16.74 | 16.85 | 377,719 | -0.21(-1.26%) |
Jul 02, 2013 | 17.08 | 17.34 | 16.92 | 17.06 | 745,750 | +0.01(+0.08%) |
Jul 01, 2013 | 17.65 | 18.11 | 17.02 | 17.05 | 1,015,207 | -0.60(-3.41%) |
Jun 28, 2013 | 16.51 | 17.71 | 16.51 | 17.65 | 1,629,012 | +1.57(+9.75%) |
Jun 26, 2013 | 16.15 | 16.19 | 16.00 | 16.08 | 679,583 | +0.06(+0.40%) |
Jun 25, 2013 | 15.76 | 16.05 | 15.57 | 16.02 | 863,415 | +0.37(+2.38%) |
Jun 24, 2013 | 16.00 | 16.02 | 15.54 | 15.64 | 836,510 | -0.52(-3.23%) |
Jun 21, 2013 | 16.15 | 16.22 | 15.95 | 16.17 | 945,198 | +0.06(+0.36%) |
Jun 20, 2013 | 16.48 | 16.48 | 15.86 | 16.11 | 1,019,582 | -0.52(-3.10%) |
Jun 19, 2013 | 16.89 | 17.00 | 16.60 | 16.63 | 690,434 | -0.32(-1.86%) |
Jun 18, 2013 | 16.84 | 16.99 | 16.82 | 16.94 | 529,342 | +0.11(+0.64%) |
Jun 17, 2013 | 17.05 | 17.05 | 16.71 | 16.83 | 621,824 | -0.09(-0.55%) |
Jun 14, 2013 | 16.80 | 17.00 | 16.65 | 16.93 | 568,234 | +0.07(+0.42%) |
Jun 13, 2013 | 16.45 | 16.92 | 16.45 | 16.85 | 645,267 | +0.43(+2.62%) |
Jun 12, 2013 | 16.53 | 16.60 | 16.37 | 16.42 | 827,842 | -0.09(-0.52%) |
Jun 11, 2013 | 16.40 | 16.70 | 16.27 | 16.51 | 842,993 | +0.09(+0.52%) |
Jun 10, 2013 | 16.31 | 16.53 | 16.30 | 16.42 | 660,748 | +0.14(+0.88%) |
Jun 07, 2013 | 16.26 | 16.30 | 15.98 | 16.28 | 516,548 | +0.10(+0.62%) |
Jun 06, 2013 | 16.17 | 16.25 | 16.05 | 16.18 | 787,369 | +0.04(+0.22%) |
Jun 05, 2013 | 16.45 | 16.51 | 16.15 | 16.15 | 666,414 | -0.38(-2.30%) |
Jun 04, 2013 | 16.69 | 16.87 | 16.35 | 16.53 | 498,126 | -0.19(-1.16%) |
Jun 03, 2013 | 16.71 | 16.75 | 16.45 | 16.72 | 509,799 | +0.07(+0.43%) |
May 31, 2013 | 16.60 | 16.78 | 16.56 | 16.65 | 556,699 | -0.01(-0.04%) |
May 30, 2013 | 16.65 | 16.87 | 16.55 | 16.65 | 924,412 | +0.01(+0.04%) |
May 29, 2013 | 17.09 | 17.16 | 16.63 | 16.65 | 711,790 | -0.57(-3.33%) |
May 28, 2013 | 17.33 | 17.41 | 17.14 | 17.22 | 643,133 | +0.08(+0.46%) |
May 24, 2013 | 17.05 | 17.14 | 17.00 | 17.14 | 283,009 | -0.01(-0.08%) |
May 23, 2013 | 17.20 | 17.33 | 17.08 | 17.16 | 877,599 | -0.24(-1.40%) |
May 22, 2013 | 17.76 | 17.81 | 17.36 | 17.40 | 890,773 | -0.40(-2.25%) |
May 21, 2013 | 17.10 | 17.80 | 17.09 | 17.80 | 1,170,068 | +0.73(+4.28%) |
May 20, 2013 | 16.95 | 17.24 | 16.95 | 17.07 | 1,222,090 | +0.09(+0.51%) |
May 17, 2013 | 16.57 | 17.18 | 16.45 | 16.98 | 2,224,772 | +0.49(+3.00%) |
May 16, 2013 | 16.31 | 16.61 | 16.31 | 16.49 | 856,464 | +0.18(+1.10%) |
May 15, 2013 | 16.31 | 16.40 | 16.12 | 16.31 | 854,609 | +0.04(+0.26%) |
May 13, 2013 | 16.20 | 16.30 | 16.17 | 16.27 | 559,184 | +0.09(+0.53%) |
May 10, 2013 | 16.25 | 16.35 | 16.09 | 16.18 | 1,270,886 | -0.01(-0.09%) |
May 09, 2013 | 16.22 | 16.42 | 16.14 | 16.20 | 755,840 | -0.11(-0.70%) |
May 08, 2013 | 16.37 | 16.40 | 16.27 | 16.31 | 976,637 | -0.05(-0.31%) |
May 07, 2013 | 16.25 | 16.40 | 16.22 | 16.36 | 802,899 | +0.17(+1.06%) |
May 06, 2013 | 16.27 | 16.44 | 16.07 | 16.19 | 674,367 | -0.07(-0.44%) |
May 03, 2013 | 16.35 | 16.30 | 16.14 | 16.26 | 1,471,584 | +0.03(+0.18%) |
May 02, 2013 | 16.14 | 16.27 | 15.95 | 16.23 | 877,020 | +0.26(+1.66%) |