Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.45 | 19.52 | 19.30 | 19.44 | 584,859 | -0.04(-0.18%) |
Apr 29, 2014 | 19.46 | 19.53 | 19.35 | 19.48 | 882,007 | +0.09(+0.47%) |
Apr 28, 2014 | 19.34 | 19.41 | 19.20 | 19.39 | 507,980 | +0.13(+0.69%) |
Apr 25, 2014 | 19.34 | 19.41 | 19.23 | 19.25 | 555,619 | -0.12(-0.62%) |
Apr 24, 2014 | 19.34 | 19.41 | 19.25 | 19.37 | 609,353 | +0.07(+0.36%) |
Apr 23, 2014 | 19.26 | 19.34 | 19.17 | 19.30 | 1,178,033 | +0.03(+0.15%) |
Apr 22, 2014 | 19.26 | 19.29 | 19.01 | 19.27 | 686,987 | +0.01(+0.07%) |
Apr 21, 2014 | 19.25 | 19.35 | 19.13 | 19.26 | 966,814 | +0.03(+0.15%) |
Apr 17, 2014 | 19.21 | 19.23 | 19.23 | 19.23 | 841,246 | -0.05(-0.26%) |
Apr 16, 2014 | 18.87 | 19.33 | 18.76 | 19.28 | 1,475,075 | +0.51(+2.74%) |
Apr 15, 2014 | 18.60 | 18.78 | 18.52 | 18.77 | 1,772,274 | +0.23(+1.25%) |
Apr 14, 2014 | 18.60 | 18.79 | 18.42 | 18.53 | 1,830,857 | +0.00(+0.00%) |
Apr 11, 2014 | 18.73 | 18.82 | 18.53 | 18.53 | 1,986,631 | -0.25(-1.31%) |
Apr 10, 2014 | 18.86 | 19.06 | 18.64 | 18.78 | 2,046,641 | -0.10(-0.52%) |
Apr 09, 2014 | 19.07 | 19.14 | 18.84 | 18.88 | 1,720,572 | -0.18(-0.96%) |
Apr 08, 2014 | 19.01 | 19.16 | 18.89 | 19.06 | 1,138,098 | +0.06(+0.33%) |
Apr 07, 2014 | 18.96 | 19.19 | 18.94 | 19.00 | 856,449 | +0.03(+0.15%) |
Apr 04, 2014 | 19.04 | 19.19 | 18.97 | 18.97 | 825,666 | +0.01(+0.04%) |
Apr 03, 2014 | 19.07 | 19.11 | 18.91 | 18.96 | 1,043,204 | -0.08(-0.44%) |
Apr 02, 2014 | 19.03 | 19.06 | 18.89 | 19.05 | 1,553,098 | +0.02(+0.11%) |
Apr 01, 2014 | 19.10 | 19.14 | 18.91 | 19.03 | 2,121,837 | -0.09(-0.48%) |
Mar 31, 2014 | 19.22 | 19.26 | 19.05 | 19.12 | 2,217,557 | -0.03(-0.15%) |
Mar 28, 2014 | 19.10 | 19.26 | 19.05 | 19.15 | 1,083,813 | +0.13(+0.70%) |
Mar 27, 2014 | 18.82 | 19.03 | 18.67 | 19.01 | 1,037,036 | +0.15(+0.78%) |
Mar 26, 2014 | 19.00 | 19.06 | 18.82 | 18.86 | 1,381,218 | -0.06(-0.30%) |
Mar 25, 2014 | 18.93 | 19.07 | 18.86 | 18.92 | 787,404 | +0.10(+0.56%) |
Mar 24, 2014 | 19.04 | 19.11 | 18.66 | 18.82 | 537,085 | -0.17(-0.92%) |
Mar 21, 2014 | 18.80 | 19.05 | 18.77 | 18.99 | 1,330,173 | +0.22(+1.15%) |
Mar 20, 2014 | 18.79 | 18.79 | 18.49 | 18.77 | 695,376 | -0.05(-0.26%) |
Mar 19, 2014 | 19.21 | 19.39 | 18.72 | 18.82 | 1,270,008 | -0.34(-1.79%) |
Mar 18, 2014 | 18.89 | 19.19 | 18.80 | 19.17 | 1,011,582 | +0.32(+1.71%) |
Mar 17, 2014 | 18.84 | 18.99 | 18.77 | 18.84 | 390,884 | +0.06(+0.34%) |
Mar 14, 2014 | 18.75 | 18.93 | 18.71 | 18.78 | 648,076 | +0.03(+0.19%) |
Mar 13, 2014 | 18.95 | 18.98 | 18.72 | 18.75 | 641,428 | -0.18(-0.96%) |
Mar 12, 2014 | 18.90 | 19.07 | 18.90 | 18.93 | 1,053,296 | +0.00(+0.00%) |
Mar 11, 2014 | 18.61 | 18.98 | 18.56 | 18.93 | 1,018,654 | +0.31(+1.65%) |
Mar 10, 2014 | 18.79 | 18.89 | 18.56 | 18.62 | 1,187,898 | -0.23(-1.22%) |
Mar 07, 2014 | 19.01 | 19.01 | 18.65 | 18.85 | 1,137,215 | -0.16(-0.85%) |
Mar 06, 2014 | 19.18 | 19.18 | 18.95 | 19.01 | 715,045 | -0.17(-0.87%) |
Mar 05, 2014 | 19.15 | 19.19 | 18.95 | 19.18 | 594,414 | +0.08(+0.40%) |
Mar 04, 2014 | 19.03 | 19.18 | 18.96 | 19.10 | 688,834 | +0.25(+1.34%) |
Mar 03, 2014 | 18.75 | 18.92 | 18.70 | 18.85 | 730,741 | +0.02(+0.11%) |
Feb 28, 2014 | 18.49 | 18.96 | 18.49 | 18.83 | 1,623,139 | +0.31(+1.70%) |
Feb 27, 2014 | 18.59 | 18.70 | 18.42 | 18.52 | 632,279 | -0.07(-0.38%) |
Feb 26, 2014 | 18.63 | 18.70 | 18.52 | 18.59 | 863,647 | -0.02(-0.11%) |
Feb 25, 2014 | 18.49 | 18.69 | 18.41 | 18.61 | 980,467 | +0.15(+0.83%) |
Feb 24, 2014 | 18.47 | 18.56 | 18.38 | 18.45 | 1,357,454 | +0.07(+0.38%) |
Feb 21, 2014 | 18.42 | 18.48 | 18.27 | 18.38 | 1,230,103 | -0.04(-0.19%) |
Feb 20, 2014 | 18.58 | 18.64 | 18.26 | 18.42 | 939,051 | -0.13(-0.72%) |
Feb 19, 2014 | 18.49 | 18.65 | 18.42 | 18.55 | 1,061,983 | +0.06(+0.30%) |
Feb 18, 2014 | 18.52 | 18.54 | 18.35 | 18.49 | 868,749 | -0.03(-0.15%) |
Feb 14, 2014 | 18.46 | 18.52 | 18.52 | 18.52 | 749,418 | +0.04(+0.23%) |
Feb 13, 2014 | 18.35 | 18.68 | 18.26 | 18.48 | 1,099,534 | +0.12(+0.65%) |
Feb 12, 2014 | 18.71 | 19.44 | 18.28 | 18.36 | 3,252,212 | +0.24(+1.31%) |
Feb 11, 2014 | 18.22 | 18.22 | 17.94 | 18.12 | 2,835,881 | -0.02(-0.12%) |
Feb 10, 2014 | 17.98 | 18.21 | 17.84 | 18.14 | 2,167,720 | +0.15(+0.86%) |
Feb 07, 2014 | 18.00 | 18.12 | 17.84 | 17.99 | 1,857,405 | +0.09(+0.51%) |
Feb 06, 2014 | 17.92 | 18.11 | 17.84 | 17.90 | 1,562,931 | +0.08(+0.47%) |
Feb 05, 2014 | 17.89 | 17.98 | 17.72 | 17.82 | 1,312,266 | -0.09(-0.51%) |
Feb 04, 2014 | 17.68 | 18.00 | 17.59 | 17.91 | 1,420,839 | +0.34(+1.91%) |
Feb 03, 2014 | 17.70 | 17.78 | 17.40 | 17.57 | 1,916,259 | -0.21(-1.18%) |
Jan 31, 2014 | 17.45 | 17.84 | 17.34 | 17.78 | 1,928,989 | +0.22(+1.23%) |
Jan 30, 2014 | 17.51 | 17.75 | 17.51 | 17.56 | 1,271,786 | +0.19(+1.09%) |
Jan 29, 2014 | 17.39 | 17.49 | 17.29 | 17.38 | 1,656,777 | -0.11(-0.64%) |
Jan 28, 2014 | 17.26 | 17.52 | 17.26 | 17.49 | 951,475 | +0.22(+1.30%) |
Jan 27, 2014 | 16.79 | 17.57 | 16.79 | 17.26 | 1,781,843 | -0.27(-1.56%) |
Jan 24, 2014 | 17.61 | 17.65 | 17.33 | 17.54 | 1,603,911 | -0.17(-0.99%) |
Jan 23, 2014 | 17.66 | 17.77 | 17.57 | 17.71 | 1,537,795 | -0.05(-0.28%) |
Jan 22, 2014 | 17.55 | 17.79 | 17.48 | 17.76 | 1,906,825 | +0.25(+1.44%) |
Jan 21, 2014 | 17.17 | 17.52 | 17.12 | 17.51 | 1,207,343 | +0.45(+2.62%) |
Jan 17, 2014 | 17.24 | 17.06 | 17.06 | 17.06 | 1,542,601 | -0.27(-1.53%) |
Jan 16, 2014 | 17.26 | 17.35 | 17.21 | 17.33 | 964,672 | +0.13(+0.77%) |
Jan 15, 2014 | 16.98 | 17.28 | 16.98 | 17.19 | 1,439,002 | +0.22(+1.28%) |
Jan 14, 2014 | 16.86 | 17.12 | 16.78 | 16.98 | 1,375,874 | +0.11(+0.66%) |
Jan 13, 2014 | 16.87 | 17.00 | 16.78 | 16.86 | 1,788,157 | -0.04(-0.25%) |
Jan 10, 2014 | 16.61 | 16.96 | 16.50 | 16.91 | 2,172,028 | +0.41(+2.46%) |
Jan 09, 2014 | 16.49 | 16.51 | 16.24 | 16.50 | 665,583 | +0.05(+0.30%) |
Jan 08, 2014 | 16.54 | 16.61 | 16.37 | 16.45 | 604,888 | -0.13(-0.76%) |
Jan 07, 2014 | 16.66 | 16.73 | 16.52 | 16.58 | 916,949 | +0.01(+0.04%) |
Jan 06, 2014 | 16.52 | 16.75 | 16.45 | 16.57 | 989,066 | +0.13(+0.76%) |
Jan 03, 2014 | 16.35 | 16.56 | 16.33 | 16.45 | 753,233 | +0.08(+0.51%) |
Jan 02, 2014 | 16.24 | 16.39 | 16.15 | 16.36 | 1,042,173 | +0.08(+0.47%) |
Dec 31, 2013 | 16.44 | 16.28 | 16.28 | 16.28 | 1,685,477 | -0.18(-1.10%) |
Dec 30, 2013 | 16.49 | 16.58 | 16.41 | 16.47 | 739,474 | -0.04(-0.25%) |
Dec 27, 2013 | 16.42 | 16.51 | 16.30 | 16.51 | 948,816 | -0.01(-0.04%) |
Dec 26, 2013 | 16.56 | 16.65 | 16.43 | 16.52 | 898,194 | -0.01(-0.08%) |
Dec 24, 2013 | 16.51 | 16.65 | 16.47 | 16.53 | 967,729 | -0.03(-0.21%) |
Dec 23, 2013 | 16.54 | 16.73 | 16.51 | 16.56 | 2,438,623 | +0.12(+0.72%) |
Dec 20, 2013 | 16.08 | 16.45 | 16.04 | 16.45 | 2,097,011 | +0.38(+2.37%) |
Dec 19, 2013 | 16.32 | 16.38 | 15.95 | 16.06 | 1,573,413 | -0.34(-2.07%) |
Dec 18, 2013 | 15.97 | 16.45 | 15.92 | 16.40 | 2,530,949 | +0.45(+2.83%) |
Dec 17, 2013 | 15.79 | 16.03 | 15.67 | 15.95 | 2,750,179 | +0.38(+2.45%) |
Dec 16, 2013 | 15.48 | 15.71 | 15.45 | 15.57 | 3,186,296 | +0.13(+0.85%) |
Dec 13, 2013 | 15.66 | 15.86 | 15.44 | 15.44 | 2,013,493 | -0.17(-1.11%) |
Dec 12, 2013 | 15.75 | 15.75 | 15.57 | 15.61 | 949,905 | -0.10(-0.62%) |
Dec 11, 2013 | 15.99 | 16.08 | 15.62 | 15.71 | 1,305,987 | -0.37(-2.33%) |
Dec 10, 2013 | 16.03 | 16.22 | 16.02 | 16.09 | 1,044,663 | +0.07(+0.43%) |
Dec 09, 2013 | 16.05 | 16.09 | 15.86 | 16.02 | 900,113 | -0.01(-0.04%) |
Dec 06, 2013 | 16.03 | 16.14 | 15.95 | 16.02 | 682,391 | +0.10(+0.65%) |
Dec 05, 2013 | 16.00 | 16.02 | 15.84 | 15.92 | 798,101 | -0.09(-0.56%) |
Dec 04, 2013 | 15.70 | 16.09 | 15.63 | 16.01 | 2,119,202 | +0.17(+1.09%) |
Dec 03, 2013 | 15.83 | 15.95 | 15.75 | 15.84 | 1,078,362 | -0.03(-0.22%) |
Dec 02, 2013 | 15.88 | 16.04 | 15.74 | 15.87 | 1,017,260 | -0.06(-0.39%) |
Nov 29, 2013 | 16.04 | 16.12 | 15.91 | 15.93 | 467,754 | -0.10(-0.65%) |
Nov 27, 2013 | 15.94 | 16.05 | 15.84 | 16.04 | 664,120 | +0.14(+0.87%) |
Nov 26, 2013 | 16.05 | 16.06 | 15.77 | 15.90 | 1,266,895 | -0.20(-1.25%) |
Nov 25, 2013 | 16.13 | 16.16 | 16.03 | 16.10 | 1,154,411 | -0.02(-0.13%) |
Nov 22, 2013 | 16.28 | 16.30 | 16.04 | 16.12 | 1,408,927 | -0.13(-0.81%) |
Nov 21, 2013 | 15.96 | 16.29 | 15.86 | 16.25 | 1,293,755 | +0.38(+2.40%) |
Nov 20, 2013 | 16.17 | 16.37 | 15.84 | 15.87 | 1,623,338 | -0.26(-1.63%) |
Nov 19, 2013 | 16.40 | 16.45 | 16.13 | 16.13 | 1,559,775 | -0.31(-1.90%) |
Nov 18, 2013 | 16.49 | 16.63 | 16.38 | 16.45 | 1,391,528 | -0.06(-0.38%) |
Nov 15, 2013 | 16.47 | 16.56 | 16.38 | 16.51 | 954,519 | +0.06(+0.34%) |
Nov 14, 2013 | 16.36 | 16.63 | 16.34 | 16.45 | 590,702 | +0.19(+1.19%) |
Nov 12, 2013 | 16.39 | 16.42 | 16.13 | 16.26 | 858,294 | -0.17(-1.01%) |
Nov 11, 2013 | 16.44 | 16.63 | 16.38 | 16.43 | 815,941 | +0.01(+0.04%) |
Nov 08, 2013 | 16.61 | 16.65 | 16.19 | 16.42 | 917,903 | -0.28(-1.66%) |
Nov 07, 2013 | 16.99 | 17.04 | 16.63 | 16.70 | 1,161,227 | -0.30(-1.75%) |
Nov 06, 2013 | 17.10 | 17.43 | 16.91 | 16.99 | 1,737,440 | -0.35(-2.00%) |
Nov 05, 2013 | 17.62 | 17.62 | 17.19 | 17.34 | 1,978,345 | -0.29(-1.65%) |
Nov 04, 2013 | 17.54 | 17.64 | 17.39 | 17.63 | 1,725,773 | +0.12(+0.67%) |
Nov 01, 2013 | 17.28 | 17.56 | 17.12 | 17.51 | 1,505,724 | +0.23(+1.32%) |
Oct 31, 2013 | 17.42 | 17.51 | 17.18 | 17.29 | 895,396 | -0.14(-0.80%) |
Oct 30, 2013 | 17.35 | 17.51 | 17.26 | 17.42 | 1,110,212 | +0.08(+0.44%) |
Oct 29, 2013 | 17.35 | 17.40 | 17.18 | 17.35 | 949,947 | -0.10(-0.60%) |
Oct 28, 2013 | 17.71 | 17.74 | 17.40 | 17.45 | 645,157 | -0.26(-1.45%) |
Oct 25, 2013 | 17.44 | 17.76 | 17.40 | 17.71 | 1,106,302 | +0.32(+1.83%) |
Oct 24, 2013 | 17.42 | 17.47 | 17.33 | 17.39 | 1,588,377 | -0.01(-0.04%) |
Oct 23, 2013 | 17.41 | 17.48 | 17.31 | 17.40 | 1,034,052 | -0.03(-0.20%) |
Oct 22, 2013 | 17.31 | 17.58 | 17.28 | 17.43 | 1,404,293 | +0.14(+0.80%) |
Oct 21, 2013 | 17.44 | 17.50 | 17.25 | 17.29 | 850,270 | -0.11(-0.64%) |
Oct 18, 2013 | 17.58 | 17.70 | 17.34 | 17.40 | 2,066,417 | -0.15(-0.87%) |
Oct 17, 2013 | 17.19 | 17.58 | 17.19 | 17.56 | 2,184,552 | +0.21(+1.20%) |
Oct 16, 2013 | 16.98 | 17.36 | 16.93 | 17.35 | 1,372,270 | +0.40(+2.37%) |
Oct 15, 2013 | 17.03 | 17.15 | 16.95 | 16.95 | 784,111 | -0.12(-0.69%) |
Oct 14, 2013 | 16.95 | 17.07 | 16.87 | 17.06 | 1,013,156 | +0.01(+0.04%) |
Oct 11, 2013 | 16.83 | 17.06 | 16.75 | 17.06 | 1,001,583 | +0.19(+1.15%) |
Oct 10, 2013 | 16.44 | 16.90 | 16.41 | 16.86 | 1,449,829 | +0.51(+3.14%) |
Oct 09, 2013 | 16.25 | 16.44 | 16.24 | 16.35 | 2,028,396 | +0.16(+0.98%) |
Oct 08, 2013 | 16.32 | 16.41 | 16.18 | 16.19 | 1,709,781 | -0.17(-1.02%) |
Oct 07, 2013 | 16.23 | 16.42 | 16.18 | 16.36 | 885,706 | +0.06(+0.34%) |
Oct 04, 2013 | 16.30 | 16.37 | 16.13 | 16.30 | 1,040,097 | -0.02(-0.13%) |
Oct 03, 2013 | 16.52 | 16.60 | 16.19 | 16.32 | 2,400,014 | -0.25(-1.51%) |
Oct 02, 2013 | 16.36 | 16.58 | 16.24 | 16.57 | 1,608,733 | +0.12(+0.72%) |
Oct 01, 2013 | 16.27 | 16.67 | 16.24 | 16.45 | 1,060,600 | +0.12(+0.76%) |
Sep 27, 2013 | 16.25 | 16.36 | 16.15 | 16.33 | 1,124,062 | -0.04(-0.25%) |
Sep 26, 2013 | 16.57 | 16.57 | 16.29 | 16.37 | 1,158,739 | -0.06(-0.38%) |
Sep 25, 2013 | 16.25 | 16.44 | 16.08 | 16.43 | 1,616,422 | +0.31(+1.92%) |
Sep 24, 2013 | 16.15 | 16.22 | 16.04 | 16.12 | 1,522,608 | -0.05(-0.30%) |
Sep 23, 2013 | 16.16 | 16.40 | 16.08 | 16.17 | 1,358,954 | -0.01(-0.09%) |
Sep 20, 2013 | 16.51 | 16.51 | 16.16 | 16.18 | 2,729,595 | -0.25(-1.51%) |
Sep 19, 2013 | 16.58 | 16.69 | 16.43 | 16.43 | 1,674,906 | -0.10(-0.58%) |
Sep 18, 2013 | 16.14 | 16.56 | 15.87 | 16.53 | 2,685,409 | +0.44(+2.74%) |
Sep 17, 2013 | 16.15 | 16.28 | 16.06 | 16.09 | 1,297,585 | -0.03(-0.21%) |
Sep 16, 2013 | 16.24 | 16.36 | 16.07 | 16.12 | 1,610,795 | +0.11(+0.69%) |
Sep 13, 2013 | 15.98 | 16.10 | 15.94 | 16.01 | 1,746,327 | +0.02(+0.13%) |
Sep 12, 2013 | 16.15 | 16.22 | 15.97 | 15.99 | 1,295,876 | -0.20(-1.23%) |
Sep 11, 2013 | 16.12 | 16.27 | 16.07 | 16.19 | 1,772,980 | +0.09(+0.56%) |
Sep 10, 2013 | 16.18 | 16.27 | 16.00 | 16.10 | 879,916 | -0.03(-0.17%) |
Sep 09, 2013 | 15.96 | 16.13 | 15.85 | 16.13 | 1,151,456 | +0.20(+1.25%) |
Sep 06, 2013 | 15.79 | 16.01 | 15.77 | 15.93 | 709,692 | +0.28(+1.80%) |
Sep 05, 2013 | 15.57 | 15.83 | 15.57 | 15.65 | 471,858 | -0.14(-0.87%) |
Sep 04, 2013 | 15.65 | 15.82 | 15.59 | 15.79 | 669,964 | +0.12(+0.79%) |
Sep 03, 2013 | 16.00 | 16.05 | 15.52 | 15.66 | 869,588 | -0.23(-1.47%) |
Aug 30, 2013 | 16.08 | 16.23 | 15.84 | 15.90 | 1,165,306 | -0.13(-0.82%) |
Aug 29, 2013 | 16.02 | 16.06 | 15.86 | 16.03 | 807,598 | +0.03(+0.17%) |
Aug 28, 2013 | 16.06 | 16.16 | 15.87 | 16.00 | 1,299,226 | -0.05(-0.30%) |
Aug 27, 2013 | 15.94 | 16.12 | 15.90 | 16.05 | 824,127 | -0.01(-0.09%) |
Aug 26, 2013 | 16.06 | 16.15 | 15.98 | 16.06 | 775,688 | +0.00(+0.00%) |
Aug 23, 2013 | 15.85 | 16.06 | 15.79 | 16.06 | 609,924 | +0.26(+1.65%) |
Aug 22, 2013 | 15.71 | 15.83 | 15.52 | 15.80 | 960,324 | +0.17(+1.10%) |
Aug 21, 2013 | 15.66 | 15.89 | 15.44 | 15.63 | 721,024 | -0.12(-0.79%) |
Aug 20, 2013 | 15.48 | 15.88 | 15.48 | 15.75 | 794,584 | +0.33(+2.14%) |
Aug 19, 2013 | 15.62 | 15.70 | 15.42 | 15.42 | 1,257,920 | -0.17(-1.10%) |
Aug 16, 2013 | 16.02 | 16.11 | 15.57 | 15.59 | 1,031,421 | -0.52(-3.25%) |
Aug 15, 2013 | 16.21 | 16.45 | 16.03 | 16.12 | 1,240,753 | -0.43(-2.62%) |
Aug 14, 2013 | 16.61 | 16.64 | 16.47 | 16.55 | 725,958 | -0.01(-0.04%) |
Aug 13, 2013 | 16.84 | 16.85 | 16.47 | 16.56 | 710,424 | -0.28(-1.64%) |
Aug 12, 2013 | 17.00 | 17.00 | 16.78 | 16.83 | 612,287 | -0.19(-1.13%) |
Aug 09, 2013 | 16.93 | 17.19 | 16.82 | 17.02 | 1,136,375 | +0.03(+0.20%) |
Aug 08, 2013 | 17.24 | 17.24 | 16.81 | 16.99 | 747,149 | -0.04(-0.24%) |
Aug 07, 2013 | 16.90 | 17.15 | 16.86 | 17.03 | 1,257,445 | +0.08(+0.49%) |
Aug 06, 2013 | 17.02 | 17.11 | 16.90 | 16.95 | 713,727 | -0.07(-0.40%) |
Aug 05, 2013 | 16.92 | 17.12 | 16.87 | 17.02 | 689,865 | +0.06(+0.37%) |
Aug 02, 2013 | 17.20 | 17.30 | 16.95 | 16.96 | 701,000 | -0.25(-1.44%) |
Aug 01, 2013 | 17.32 | 17.47 | 17.18 | 17.20 | 1,636,719 | -0.01(-0.04%) |
Jul 31, 2013 | 17.57 | 17.68 | 17.11 | 17.21 | 1,452,596 | -0.36(-2.04%) |
Jul 30, 2013 | 17.78 | 17.90 | 17.55 | 17.57 | 1,159,448 | -0.03(-0.20%) |
Jul 29, 2013 | 17.83 | 17.96 | 17.52 | 17.60 | 1,624,890 | -0.25(-1.43%) |
Jul 26, 2013 | 17.73 | 17.86 | 17.67 | 17.86 | 391,610 | +0.09(+0.50%) |
Jul 25, 2013 | 17.64 | 17.84 | 17.60 | 17.77 | 849,005 | +0.10(+0.55%) |
Jul 24, 2013 | 18.17 | 18.17 | 17.53 | 17.67 | 1,118,752 | -0.48(-2.65%) |
Jul 23, 2013 | 18.17 | 18.20 | 18.03 | 18.15 | 438,623 | +0.03(+0.15%) |
Jul 22, 2013 | 18.12 | 18.27 | 18.07 | 18.12 | 685,802 | +0.01(+0.04%) |
Jul 19, 2013 | 18.26 | 18.26 | 18.02 | 18.12 | 846,417 | -0.14(-0.75%) |
Jul 18, 2013 | 18.15 | 18.35 | 18.10 | 18.26 | 805,380 | +0.13(+0.74%) |
Jul 17, 2013 | 17.93 | 18.14 | 17.77 | 18.12 | 933,697 | +0.37(+2.07%) |
Jul 16, 2013 | 17.97 | 17.98 | 17.71 | 17.75 | 1,102,239 | -0.21(-1.15%) |
Jul 15, 2013 | 17.88 | 17.98 | 17.80 | 17.96 | 826,971 | +0.08(+0.42%) |
Jul 12, 2013 | 18.00 | 18.04 | 17.79 | 17.88 | 1,633,229 | -0.09(-0.50%) |
Jul 11, 2013 | 17.69 | 17.99 | 17.69 | 17.97 | 774,871 | +0.45(+2.59%) |
Jul 10, 2013 | 17.47 | 17.59 | 17.35 | 17.52 | 943,267 | +0.02(+0.12%) |
Jul 09, 2013 | 17.33 | 17.55 | 17.29 | 17.50 | 850,236 | +0.21(+1.19%) |
Jul 08, 2013 | 17.27 | 17.43 | 17.26 | 17.29 | 798,180 | +0.03(+0.20%) |
Jul 05, 2013 | 17.27 | 17.32 | 16.73 | 17.26 | 1,021,326 | +0.01(+0.08%) |
Jul 03, 2013 | 17.35 | 17.40 | 17.05 | 17.24 | 848,327 | -0.15(-0.87%) |
Jul 02, 2013 | 17.08 | 17.43 | 17.06 | 17.40 | 3,238,673 | +0.25(+1.49%) |
Jul 01, 2013 | 17.21 | 17.33 | 17.07 | 17.14 | 1,461,792 | -0.03(-0.16%) |
Jun 28, 2013 | 17.39 | 17.44 | 17.15 | 17.17 | 2,663,217 | -0.28(-1.58%) |
Jun 27, 2013 | 17.28 | 17.52 | 17.24 | 17.44 | 2,459,703 | +0.26(+1.52%) |
Jun 26, 2013 | 16.96 | 17.22 | 16.91 | 17.18 | 1,499,176 | +0.35(+2.09%) |
Jun 25, 2013 | 16.61 | 16.93 | 16.48 | 16.83 | 2,634,315 | +0.32(+1.94%) |
Jun 24, 2013 | 16.27 | 16.84 | 15.90 | 16.51 | 2,151,262 | +0.05(+0.33%) |
Jun 21, 2013 | 16.26 | 16.56 | 16.11 | 16.46 | 1,791,291 | +0.24(+1.47%) |
Jun 20, 2013 | 16.64 | 16.67 | 16.11 | 16.22 | 1,377,810 | -0.59(-3.53%) |
Jun 19, 2013 | 17.34 | 17.38 | 16.77 | 16.81 | 1,246,654 | -0.51(-2.92%) |
Jun 18, 2013 | 17.14 | 17.38 | 17.04 | 17.32 | 1,248,928 | +0.20(+1.20%) |
Jun 17, 2013 | 17.28 | 17.33 | 16.95 | 17.11 | 973,801 | -0.03(-0.20%) |
Jun 14, 2013 | 17.01 | 17.25 | 16.96 | 17.15 | 1,248,835 | +0.14(+0.80%) |
Jun 13, 2013 | 16.56 | 17.04 | 16.50 | 17.01 | 1,374,337 | +0.51(+3.11%) |
Jun 12, 2013 | 16.78 | 16.78 | 16.45 | 16.50 | 1,401,473 | -0.14(-0.86%) |
Jun 11, 2013 | 16.67 | 16.77 | 16.50 | 16.64 | 1,496,548 | -0.16(-0.98%) |
Jun 10, 2013 | 16.86 | 16.94 | 16.69 | 16.80 | 1,080,899 | +0.00(+0.00%) |
Jun 07, 2013 | 16.92 | 17.00 | 16.65 | 16.80 | 1,123,121 | -0.09(-0.53%) |
Jun 06, 2013 | 16.69 | 16.89 | 16.41 | 16.89 | 1,320,283 | +0.14(+0.82%) |
Jun 05, 2013 | 16.86 | 16.98 | 16.63 | 16.76 | 1,181,811 | -0.14(-0.81%) |
Jun 04, 2013 | 17.33 | 17.38 | 16.86 | 16.89 | 2,096,386 | -0.45(-2.60%) |
Jun 03, 2013 | 17.41 | 17.51 | 17.10 | 17.34 | 1,228,415 | -0.07(-0.39%) |
May 31, 2013 | 17.51 | 17.66 | 17.28 | 17.41 | 2,128,762 | -0.14(-0.82%) |
May 30, 2013 | 17.89 | 18.05 | 17.51 | 17.56 | 1,513,594 | -0.36(-2.02%) |
May 29, 2013 | 18.23 | 18.25 | 17.75 | 17.92 | 1,239,759 | -0.44(-2.38%) |
May 28, 2013 | 18.65 | 18.75 | 18.15 | 18.35 | 1,283,742 | -0.16(-0.89%) |
May 24, 2013 | 18.58 | 18.59 | 18.29 | 18.52 | 658,890 | -0.09(-0.48%) |
May 23, 2013 | 18.55 | 18.67 | 18.24 | 18.61 | 1,697,219 | -0.16(-0.84%) |
May 22, 2013 | 19.31 | 19.53 | 18.63 | 18.76 | 1,554,857 | -0.48(-2.52%) |
May 21, 2013 | 19.04 | 19.26 | 18.98 | 19.25 | 997,403 | +0.29(+1.51%) |
May 20, 2013 | 18.60 | 18.96 | 18.55 | 18.96 | 1,327,203 | +0.37(+1.98%) |
May 17, 2013 | 18.57 | 18.68 | 18.50 | 18.59 | 1,146,152 | +0.08(+0.44%) |
May 16, 2013 | 18.73 | 18.94 | 18.47 | 18.51 | 2,010,465 | -0.29(-1.53%) |
May 15, 2013 | 18.66 | 18.81 | 18.54 | 18.80 | 892,043 | +0.17(+0.92%) |
May 13, 2013 | 18.59 | 18.65 | 18.46 | 18.63 | 1,028,004 | +0.10(+0.52%) |
May 10, 2013 | 18.48 | 18.55 | 18.29 | 18.53 | 568,916 | +0.12(+0.63%) |
May 09, 2013 | 18.52 | 18.53 | 18.35 | 18.42 | 954,432 | -0.05(-0.30%) |
May 08, 2013 | 18.18 | 18.47 | 18.10 | 18.47 | 1,173,241 | +0.38(+2.11%) |
May 07, 2013 | 17.92 | 18.11 | 17.86 | 18.09 | 2,345,223 | +0.25(+1.42%) |
May 06, 2013 | 17.96 | 18.08 | 17.83 | 17.84 | 1,942,257 | -0.05(-0.27%) |
May 03, 2013 | 18.05 | 18.08 | 17.88 | 17.88 | 1,372,506 | -0.05(-0.27%) |
May 02, 2013 | 17.88 | 17.99 | 17.79 | 17.93 | 906,781 | +0.16(+0.88%) |