Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.69 | 22.69 | 22.52 | 22.57 | 21,036 | -0.09(-0.39%) |
May 29, 2014 | 22.63 | 22.69 | 22.52 | 22.66 | 33,551 | +0.09(+0.39%) |
May 28, 2014 | 22.55 | 22.58 | 22.52 | 22.57 | 98,031 | +0.01(+0.03%) |
May 27, 2014 | 22.55 | 22.59 | 22.46 | 22.57 | 42,665 | +0.02(+0.10%) |
May 23, 2014 | 22.69 | 22.55 | 22.55 | 22.55 | 28,852 | -0.10(-0.42%) |
May 22, 2014 | 22.60 | 22.64 | 22.53 | 22.64 | 9,853 | +0.12(+0.52%) |
May 21, 2014 | 22.44 | 22.57 | 22.44 | 22.52 | 26,027 | +0.07(+0.33%) |
May 20, 2014 | 22.49 | 22.52 | 22.45 | 22.45 | 66,437 | -0.08(-0.36%) |
May 19, 2014 | 22.50 | 22.59 | 22.49 | 22.53 | 70,546 | +0.07(+0.29%) |
May 16, 2014 | 22.52 | 22.56 | 22.44 | 22.47 | 14,118 | +0.07(+0.33%) |
May 15, 2014 | 22.54 | 22.54 | 22.38 | 22.39 | 58,526 | -0.12(-0.55%) |
May 14, 2014 | 22.48 | 22.56 | 22.42 | 22.52 | 34,656 | +0.02(+0.08%) |
May 13, 2014 | 22.49 | 22.52 | 22.41 | 22.50 | 4,987 | +0.11(+0.51%) |
May 12, 2014 | 22.45 | 22.49 | 22.38 | 22.38 | 46,595 | -0.08(-0.36%) |
May 09, 2014 | 22.45 | 22.47 | 22.38 | 22.47 | 6,027 | -0.05(-0.23%) |
May 08, 2014 | 22.45 | 22.55 | 22.45 | 22.52 | 24,746 | +0.23(+1.02%) |
May 07, 2014 | 22.26 | 22.33 | 22.26 | 22.29 | 8,888 | +0.04(+0.16%) |
May 06, 2014 | 22.24 | 22.28 | 22.23 | 22.25 | 25,701 | +0.13(+0.60%) |
May 05, 2014 | 22.14 | 22.21 | 22.10 | 22.12 | 28,520 | -0.04(-0.17%) |
May 02, 2014 | 22.09 | 22.16 | 22.09 | 22.16 | 5,904 | +0.10(+0.43%) |
May 01, 2014 | 22.05 | 22.14 | 22.03 | 22.06 | 16,427 | +0.04(+0.17%) |
Apr 30, 2014 | 22.08 | 22.13 | 22.02 | 22.03 | 15,639 | +0.04(+0.17%) |
Apr 29, 2014 | 22.06 | 22.08 | 21.99 | 21.99 | 11,442 | -0.04(-0.17%) |
Apr 28, 2014 | 22.01 | 22.03 | 21.95 | 22.03 | 30,276 | +0.13(+0.60%) |
Apr 25, 2014 | 21.99 | 21.99 | 21.89 | 21.89 | 48,023 | -0.06(-0.27%) |
Apr 24, 2014 | 21.98 | 22.00 | 21.95 | 21.95 | 8,661 | -0.01(-0.06%) |
Apr 23, 2014 | 21.96 | 21.97 | 21.90 | 21.97 | 33,306 | -0.04(-0.20%) |
Apr 22, 2014 | 21.98 | 22.01 | 21.96 | 22.01 | 15,854 | -0.05(-0.23%) |
Apr 21, 2014 | 22.06 | 22.06 | 21.92 | 22.06 | 40,734 | +0.00(+0.00%) |
Apr 17, 2014 | 22.04 | 22.06 | 22.06 | 22.06 | 59,620 | +0.04(+0.20%) |
Apr 16, 2014 | 22.01 | 22.03 | 21.97 | 22.02 | 17,004 | +0.11(+0.50%) |
Apr 15, 2014 | 22.02 | 22.02 | 21.89 | 21.91 | 12,339 | -0.17(-0.76%) |
Apr 14, 2014 | 22.07 | 22.11 | 21.97 | 22.08 | 23,599 | +0.00(+0.00%) |
Apr 11, 2014 | 22.09 | 22.14 | 22.05 | 22.08 | 51,281 | -0.01(-0.03%) |
Apr 10, 2014 | 22.13 | 22.15 | 22.05 | 22.09 | 121,773 | +0.03(+0.13%) |
Apr 09, 2014 | 22.07 | 22.09 | 21.98 | 22.06 | 54,815 | +0.04(+0.17%) |
Apr 08, 2014 | 22.00 | 22.07 | 21.98 | 22.02 | 82,377 | +0.20(+0.93%) |
Apr 07, 2014 | 21.85 | 21.87 | 21.77 | 21.82 | 28,899 | +0.05(+0.25%) |
Apr 04, 2014 | 21.81 | 21.83 | 21.76 | 21.76 | 6,529 | +0.12(+0.54%) |
Apr 03, 2014 | 21.70 | 21.70 | 21.60 | 21.65 | 42,977 | -0.05(-0.24%) |
Apr 02, 2014 | 21.71 | 21.77 | 21.67 | 21.70 | 26,934 | -0.07(-0.34%) |
Apr 01, 2014 | 21.73 | 21.78 | 21.68 | 21.77 | 9,424 | +0.09(+0.40%) |
Mar 31, 2014 | 21.73 | 21.79 | 21.67 | 21.68 | 38,397 | +0.09(+0.43%) |
Mar 28, 2014 | 21.76 | 21.76 | 21.55 | 21.59 | 23,224 | +0.01(+0.04%) |
Mar 27, 2014 | 21.50 | 21.59 | 21.43 | 21.58 | 23,809 | +0.16(+0.75%) |
Mar 26, 2014 | 21.41 | 21.46 | 21.41 | 21.42 | 17,764 | +0.05(+0.24%) |
Mar 25, 2014 | 21.35 | 21.43 | 21.32 | 21.37 | 36,845 | +0.06(+0.27%) |
Mar 24, 2014 | 21.24 | 21.31 | 21.18 | 21.31 | 33,230 | +0.11(+0.52%) |
Mar 21, 2014 | 21.27 | 21.29 | 21.20 | 21.20 | 18,985 | -0.01(-0.03%) |
Mar 20, 2014 | 21.13 | 21.28 | 21.13 | 21.21 | 69,405 | -0.07(-0.31%) |
Mar 19, 2014 | 21.38 | 21.44 | 21.22 | 21.27 | 76,792 | -0.08(-0.37%) |
Mar 18, 2014 | 21.30 | 21.39 | 21.30 | 21.35 | 61,925 | +0.03(+0.14%) |
Mar 17, 2014 | 21.32 | 21.38 | 21.26 | 21.32 | 354,845 | +0.09(+0.41%) |
Mar 14, 2014 | 21.22 | 21.32 | 21.18 | 21.24 | 42,757 | +0.10(+0.45%) |
Mar 13, 2014 | 21.30 | 21.33 | 21.13 | 21.14 | 63,183 | -0.06(-0.28%) |
Mar 12, 2014 | 21.23 | 21.24 | 21.07 | 21.20 | 60,248 | +0.00(+0.00%) |
Mar 11, 2014 | 21.33 | 21.33 | 21.13 | 21.20 | 225,475 | -0.08(-0.37%) |
Mar 10, 2014 | 21.33 | 21.34 | 21.23 | 21.28 | 23,893 | -0.02(-0.10%) |
Mar 07, 2014 | 21.37 | 21.37 | 21.24 | 21.30 | 25,319 | -0.07(-0.32%) |
Mar 06, 2014 | 21.32 | 21.45 | 21.28 | 21.37 | 1,123,649 | +0.13(+0.62%) |
Mar 05, 2014 | 21.27 | 21.28 | 21.22 | 21.24 | 51,694 | -0.01(-0.03%) |
Mar 04, 2014 | 21.21 | 21.24 | 21.16 | 21.24 | 48,184 | +0.17(+0.82%) |
Mar 03, 2014 | 21.18 | 21.20 | 21.05 | 21.07 | 88,076 | -0.21(-0.99%) |
Feb 28, 2014 | 21.27 | 21.32 | 21.17 | 21.28 | 77,989 | +0.04(+0.17%) |
Feb 27, 2014 | 21.15 | 21.24 | 21.11 | 21.24 | 99,596 | +0.15(+0.69%) |
Feb 26, 2014 | 21.15 | 21.16 | 21.04 | 21.10 | 136,872 | -0.06(-0.28%) |
Feb 25, 2014 | 21.19 | 21.24 | 21.14 | 21.16 | 194,946 | -0.03(-0.14%) |
Feb 24, 2014 | 21.21 | 21.23 | 21.11 | 21.19 | 88,727 | +0.07(+0.35%) |
Feb 21, 2014 | 21.08 | 21.14 | 21.08 | 21.11 | 358,702 | +0.07(+0.31%) |
Feb 20, 2014 | 20.97 | 21.05 | 20.97 | 21.05 | 55,379 | +0.04(+0.21%) |
Feb 19, 2014 | 21.07 | 21.10 | 21.00 | 21.00 | 163,165 | -0.14(-0.66%) |
Feb 18, 2014 | 21.16 | 21.18 | 21.01 | 21.14 | 37,852 | +0.02(+0.10%) |
Feb 14, 2014 | 21.10 | 21.12 | 21.12 | 21.12 | 14,631 | +0.06(+0.28%) |
Feb 13, 2014 | 20.91 | 21.06 | 20.91 | 21.06 | 55,956 | +0.12(+0.59%) |
Feb 12, 2014 | 20.95 | 21.03 | 20.91 | 20.94 | 43,164 | -0.02(-0.11%) |
Feb 11, 2014 | 20.87 | 20.97 | 20.84 | 20.96 | 16,014 | +0.07(+0.32%) |
Feb 10, 2014 | 20.88 | 20.95 | 20.82 | 20.89 | 38,747 | +0.04(+0.18%) |
Feb 07, 2014 | 20.89 | 20.96 | 20.83 | 20.86 | 183,175 | -0.07(-0.35%) |
Feb 06, 2014 | 20.87 | 20.94 | 20.78 | 20.93 | 115,935 | +0.18(+0.85%) |
Feb 05, 2014 | 20.81 | 20.81 | 20.70 | 20.75 | 194,170 | +0.01(+0.07%) |
Feb 04, 2014 | 20.69 | 20.78 | 20.63 | 20.74 | 242,857 | +0.23(+1.11%) |
Feb 03, 2014 | 20.57 | 20.83 | 20.46 | 20.51 | 160,073 | -0.18(-0.85%) |
Jan 31, 2014 | 20.72 | 20.75 | 20.62 | 20.69 | 71,145 | -0.12(-0.56%) |
Jan 30, 2014 | 20.81 | 20.88 | 20.72 | 20.81 | 71,913 | +0.02(+0.11%) |
Jan 29, 2014 | 20.80 | 20.88 | 20.68 | 20.78 | 342,521 | -0.16(-0.78%) |
Jan 28, 2014 | 20.86 | 21.03 | 20.85 | 20.95 | 1,139,232 | +0.08(+0.36%) |
Jan 27, 2014 | 20.89 | 20.95 | 20.82 | 20.87 | 135,048 | +0.01(+0.03%) |
Jan 24, 2014 | 20.98 | 20.98 | 20.78 | 20.86 | 129,720 | -0.19(-0.90%) |
Jan 23, 2014 | 21.12 | 21.21 | 21.02 | 21.05 | 97,088 | -0.13(-0.62%) |
Jan 22, 2014 | 21.25 | 21.26 | 21.13 | 21.19 | 48,664 | -0.05(-0.24%) |
Jan 21, 2014 | 21.37 | 21.37 | 21.14 | 21.24 | 79,070 | -0.02(-0.10%) |
Jan 17, 2014 | 21.35 | 21.26 | 21.26 | 21.26 | 43,347 | -0.03(-0.14%) |
Jan 16, 2014 | 21.27 | 21.38 | 21.23 | 21.29 | 47,886 | -0.03(-0.14%) |
Jan 15, 2014 | 21.40 | 21.41 | 21.30 | 21.32 | 68,656 | -0.18(-0.82%) |
Jan 14, 2014 | 21.44 | 21.50 | 21.38 | 21.49 | 233,691 | +0.06(+0.27%) |
Jan 13, 2014 | 21.57 | 21.61 | 21.43 | 21.43 | 33,390 | -0.01(-0.07%) |
Jan 10, 2014 | 21.42 | 21.51 | 21.38 | 21.45 | 159,638 | +0.14(+0.65%) |
Jan 09, 2014 | 21.44 | 21.44 | 21.25 | 21.31 | 172,089 | -0.02(-0.10%) |
Jan 08, 2014 | 21.52 | 21.54 | 21.28 | 21.33 | 75,273 | -0.14(-0.65%) |
Jan 07, 2014 | 21.51 | 21.60 | 21.46 | 21.47 | 59,493 | +0.04(+0.20%) |
Jan 06, 2014 | 21.42 | 21.55 | 21.42 | 21.43 | 54,828 | -0.00(-0.00%) |
Jan 03, 2014 | 21.48 | 21.71 | 21.43 | 21.43 | 62,314 | -0.07(-0.30%) |
Jan 02, 2014 | 21.65 | 21.65 | 21.46 | 21.49 | 108,753 | -0.26(-1.21%) |
Dec 31, 2013 | 21.70 | 21.76 | 21.76 | 21.76 | 185,424 | +0.10(+0.47%) |
Dec 30, 2013 | 21.85 | 21.92 | 21.64 | 21.65 | 198,630 | -0.12(-0.54%) |
Dec 27, 2013 | 21.89 | 21.89 | 21.63 | 21.77 | 61,459 | -0.17(-0.80%) |
Dec 26, 2013 | 21.92 | 21.95 | 21.73 | 21.95 | 90,729 | -0.02(-0.07%) |
Dec 24, 2013 | 21.91 | 21.98 | 21.80 | 21.96 | 96,944 | +0.15(+0.69%) |
Dec 23, 2013 | 21.65 | 22.12 | 21.65 | 21.81 | 251,524 | +0.16(+0.73%) |
Dec 20, 2013 | 21.74 | 21.84 | 21.59 | 21.65 | 144,655 | -0.10(-0.47%) |
Dec 19, 2013 | 21.79 | 21.79 | 21.62 | 21.76 | 112,389 | -0.17(-0.77%) |
Dec 18, 2013 | 21.76 | 22.00 | 21.62 | 21.92 | 78,176 | +0.05(+0.23%) |
Dec 17, 2013 | 21.87 | 21.94 | 21.76 | 21.87 | 64,344 | +0.06(+0.27%) |
Dec 16, 2013 | 21.81 | 21.92 | 21.81 | 21.81 | 269,920 | -0.09(-0.40%) |
Dec 13, 2013 | 21.79 | 21.98 | 21.79 | 21.90 | 436,014 | +0.04(+0.20%) |
Dec 12, 2013 | 21.76 | 21.86 | 21.76 | 21.86 | 167,248 | +0.08(+0.37%) |
Dec 11, 2013 | 21.96 | 21.96 | 21.78 | 21.78 | 348,859 | -0.13(-0.60%) |
Dec 10, 2013 | 21.98 | 22.08 | 21.85 | 21.91 | 200,558 | +0.07(+0.34%) |
Dec 09, 2013 | 21.81 | 22.00 | 21.77 | 21.84 | 178,861 | -0.07(-0.30%) |
Dec 06, 2013 | 21.75 | 22.01 | 21.69 | 21.90 | 300,155 | +0.23(+1.06%) |
Dec 05, 2013 | 21.46 | 21.79 | 21.46 | 21.67 | 140,468 | +0.08(+0.36%) |
Dec 04, 2013 | 22.19 | 22.19 | 21.46 | 21.60 | 136,749 | -0.03(-0.14%) |
Dec 03, 2013 | 21.53 | 21.69 | 21.52 | 21.62 | 55,542 | +0.03(+0.14%) |
Dec 02, 2013 | 21.62 | 21.65 | 21.59 | 21.60 | 22,220 | -0.23(-1.04%) |
Nov 29, 2013 | 21.82 | 21.85 | 21.81 | 21.82 | 35,799 | +0.07(+0.30%) |
Nov 27, 2013 | 21.79 | 21.91 | 21.74 | 21.76 | 73,941 | -0.08(-0.37%) |
Nov 26, 2013 | 21.84 | 21.89 | 21.80 | 21.84 | 43,857 | +0.02(+0.10%) |
Nov 25, 2013 | 21.76 | 21.92 | 21.76 | 21.81 | 112,645 | +0.03(+0.13%) |
Nov 22, 2013 | 21.83 | 21.93 | 21.71 | 21.79 | 200,808 | -0.08(-0.37%) |
Nov 21, 2013 | 21.67 | 21.87 | 21.67 | 21.87 | 61,533 | -0.06(-0.27%) |
Nov 20, 2013 | 22.01 | 22.06 | 21.86 | 21.92 | 45,159 | -0.15(-0.66%) |
Nov 19, 2013 | 22.04 | 22.09 | 21.88 | 22.07 | 199,415 | +0.13(+0.60%) |
Nov 18, 2013 | 21.98 | 22.08 | 21.89 | 21.94 | 77,470 | +0.12(+0.54%) |
Nov 15, 2013 | 21.76 | 21.91 | 21.76 | 21.82 | 35,297 | -0.05(-0.23%) |
Nov 14, 2013 | 21.69 | 21.88 | 21.69 | 21.87 | 54,857 | +0.23(+1.05%) |
Nov 12, 2013 | 21.65 | 21.68 | 21.49 | 21.65 | 92,963 | +0.09(+0.41%) |
Nov 11, 2013 | 21.65 | 21.70 | 21.56 | 21.56 | 129,958 | -0.20(-0.94%) |
Nov 08, 2013 | 21.77 | 21.83 | 21.65 | 21.76 | 112,750 | -0.14(-0.63%) |
Nov 07, 2013 | 21.95 | 21.95 | 21.84 | 21.90 | 25,665 | -0.13(-0.60%) |
Nov 06, 2013 | 21.99 | 22.09 | 21.92 | 22.03 | 77,867 | +0.00(+0.00%) |
Nov 05, 2013 | 22.10 | 22.10 | 21.94 | 22.03 | 55,818 | -0.09(-0.40%) |
Nov 04, 2013 | 22.11 | 22.24 | 22.11 | 22.12 | 43,970 | -0.05(-0.23%) |
Nov 01, 2013 | 22.30 | 22.30 | 22.07 | 22.17 | 68,845 | -0.26(-1.17%) |
Oct 31, 2013 | 22.56 | 22.59 | 22.33 | 22.44 | 684,415 | -0.16(-0.71%) |
Oct 30, 2013 | 22.67 | 22.74 | 22.57 | 22.60 | 10,088 | -0.08(-0.36%) |
Oct 29, 2013 | 22.72 | 22.75 | 22.67 | 22.68 | 19,572 | -0.03(-0.13%) |
Oct 28, 2013 | 22.74 | 22.77 | 22.68 | 22.71 | 45,146 | -0.07(-0.29%) |
Oct 25, 2013 | 22.77 | 22.77 | 22.70 | 22.77 | 11,204 | +0.07(+0.32%) |
Oct 24, 2013 | 22.71 | 22.72 | 22.61 | 22.70 | 28,755 | +0.01(+0.06%) |
Oct 23, 2013 | 22.70 | 22.71 | 22.61 | 22.68 | 38,336 | -0.03(-0.13%) |
Oct 22, 2013 | 22.57 | 22.74 | 22.57 | 22.71 | 75,546 | +0.20(+0.88%) |
Oct 21, 2013 | 22.58 | 22.60 | 22.49 | 22.52 | 31,734 | -0.10(-0.45%) |
Oct 18, 2013 | 22.62 | 22.64 | 22.56 | 22.62 | 60,758 | +0.00(+0.00%) |
Oct 17, 2013 | 22.40 | 22.62 | 22.40 | 22.62 | 77,937 | +0.34(+1.54%) |
Oct 16, 2013 | 22.26 | 22.37 | 22.24 | 22.28 | 72,181 | +0.11(+0.49%) |
Oct 15, 2013 | 22.17 | 22.28 | 22.16 | 22.17 | 125,987 | -0.07(-0.33%) |
Oct 14, 2013 | 22.29 | 22.32 | 22.19 | 22.24 | 18,247 | -0.04(-0.16%) |
Oct 11, 2013 | 22.19 | 22.35 | 22.19 | 22.28 | 41,250 | +0.10(+0.46%) |
Oct 10, 2013 | 22.19 | 22.30 | 22.12 | 22.17 | 135,756 | +0.07(+0.30%) |
Oct 09, 2013 | 22.10 | 22.19 | 22.04 | 22.11 | 181,900 | -0.11(-0.49%) |
Oct 08, 2013 | 22.28 | 22.28 | 22.17 | 22.22 | 16,123 | -0.00(-0.01%) |
Oct 07, 2013 | 22.14 | 22.24 | 22.14 | 22.22 | 14,096 | -0.01(-0.06%) |
Oct 04, 2013 | 22.19 | 22.28 | 22.09 | 22.23 | 38,057 | +0.04(+0.20%) |
Oct 03, 2013 | 22.11 | 22.21 | 22.11 | 22.19 | 40,839 | +0.06(+0.26%) |
Oct 02, 2013 | 22.13 | 22.17 | 22.05 | 22.13 | 29,818 | +0.07(+0.33%) |
Oct 01, 2013 | 22.12 | 22.13 | 22.02 | 22.06 | 46,994 | -0.04(-0.20%) |
Sep 27, 2013 | 22.10 | 22.11 | 22.02 | 22.10 | 24,485 | -0.06(-0.26%) |
Sep 26, 2013 | 22.25 | 22.26 | 22.09 | 22.16 | 23,849 | -0.10(-0.43%) |
Sep 25, 2013 | 22.32 | 22.36 | 22.25 | 22.25 | 46,357 | -0.11(-0.48%) |
Sep 24, 2013 | 22.29 | 22.37 | 22.27 | 22.36 | 43,137 | -0.04(-0.17%) |
Sep 23, 2013 | 22.33 | 22.43 | 22.30 | 22.40 | 22,182 | +0.10(+0.43%) |
Sep 20, 2013 | 22.49 | 22.52 | 22.30 | 22.30 | 34,190 | -0.21(-0.95%) |
Sep 19, 2013 | 22.46 | 22.55 | 22.41 | 22.52 | 81,507 | +0.09(+0.39%) |
Sep 18, 2013 | 21.94 | 22.49 | 21.90 | 22.43 | 191,296 | +0.45(+2.06%) |
Sep 17, 2013 | 22.01 | 22.01 | 21.95 | 21.98 | 107,045 | +0.05(+0.23%) |
Sep 16, 2013 | 22.01 | 22.00 | 21.90 | 21.92 | 85,175 | +0.17(+0.77%) |
Sep 13, 2013 | 21.78 | 21.80 | 21.68 | 21.76 | 54,730 | +0.04(+0.20%) |
Sep 12, 2013 | 21.71 | 21.79 | 21.67 | 21.71 | 69,456 | -0.01(-0.03%) |
Sep 11, 2013 | 21.60 | 21.73 | 21.56 | 21.72 | 85,849 | +0.15(+0.68%) |
Sep 10, 2013 | 21.56 | 21.58 | 21.49 | 21.57 | 107,307 | +0.03(+0.14%) |
Sep 09, 2013 | 21.49 | 21.55 | 21.46 | 21.54 | 647,174 | +0.24(+1.13%) |
Sep 06, 2013 | 21.26 | 21.35 | 21.21 | 21.30 | 67,484 | +0.15(+0.73%) |
Sep 05, 2013 | 21.18 | 21.18 | 21.05 | 21.15 | 92,843 | -0.06(-0.28%) |
Sep 04, 2013 | 21.16 | 21.27 | 21.15 | 21.21 | 69,817 | +0.09(+0.45%) |
Sep 03, 2013 | 21.18 | 21.24 | 21.02 | 21.11 | 57,692 | -0.07(-0.31%) |
Aug 30, 2013 | 21.21 | 21.24 | 21.16 | 21.18 | 105,719 | -0.01(-0.03%) |
Aug 29, 2013 | 21.02 | 21.23 | 21.02 | 21.19 | 53,681 | -0.04(-0.17%) |
Aug 28, 2013 | 21.22 | 21.25 | 21.11 | 21.22 | 20,560 | -0.09(-0.41%) |
Aug 27, 2013 | 21.27 | 21.31 | 21.11 | 21.31 | 33,481 | -0.09(-0.41%) |
Aug 26, 2013 | 21.50 | 21.50 | 21.32 | 21.40 | 20,350 | -0.07(-0.31%) |
Aug 23, 2013 | 21.26 | 21.46 | 21.13 | 21.46 | 255,753 | +0.30(+1.42%) |
Aug 22, 2013 | 21.16 | 21.20 | 21.10 | 21.16 | 41,522 | -0.00(-0.01%) |
Aug 21, 2013 | 21.24 | 21.32 | 21.16 | 21.16 | 130,835 | -0.20(-0.92%) |
Aug 20, 2013 | 21.21 | 21.48 | 21.21 | 21.36 | 46,498 | +0.04(+0.18%) |
Aug 19, 2013 | 21.41 | 21.54 | 21.30 | 21.32 | 72,702 | -0.25(-1.14%) |
Aug 16, 2013 | 21.74 | 21.74 | 21.52 | 21.57 | 101,565 | -0.17(-0.78%) |
Aug 15, 2013 | 21.68 | 21.75 | 21.63 | 21.74 | 103,773 | -0.13(-0.62%) |
Aug 14, 2013 | 21.79 | 21.90 | 21.79 | 21.87 | 42,925 | +0.02(+0.10%) |
Aug 13, 2013 | 22.00 | 22.00 | 21.85 | 21.85 | 31,278 | -0.26(-1.19%) |
Aug 12, 2013 | 22.18 | 22.18 | 22.03 | 22.11 | 24,188 | -0.07(-0.30%) |
Aug 09, 2013 | 22.13 | 22.18 | 22.01 | 22.18 | 21,073 | +0.03(+0.12%) |
Aug 08, 2013 | 21.96 | 22.16 | 21.95 | 22.15 | 40,149 | +0.16(+0.72%) |
Aug 07, 2013 | 21.97 | 22.02 | 21.85 | 22.00 | 52,500 | +0.04(+0.17%) |
Aug 06, 2013 | 21.95 | 22.06 | 21.94 | 21.96 | 31,006 | -0.01(-0.07%) |
Aug 05, 2013 | 22.04 | 22.06 | 21.87 | 21.98 | 27,454 | +0.04(+0.17%) |
Aug 02, 2013 | 21.77 | 22.00 | 21.77 | 21.94 | 43,309 | +0.13(+0.60%) |
Aug 01, 2013 | 21.79 | 21.89 | 21.75 | 21.81 | 51,879 | -0.08(-0.37%) |
Jul 31, 2013 | 21.89 | 21.98 | 21.82 | 21.89 | 120,984 | -0.12(-0.56%) |
Jul 30, 2013 | 22.06 | 22.06 | 21.92 | 22.01 | 26,476 | -0.06(-0.28%) |
Jul 29, 2013 | 22.11 | 22.12 | 22.02 | 22.07 | 18,493 | +0.03(+0.11%) |
Jul 26, 2013 | 22.01 | 22.17 | 22.01 | 22.05 | 14,582 | -0.11(-0.50%) |
Jul 25, 2013 | 22.13 | 22.17 | 22.05 | 22.16 | 27,206 | -0.02(-0.09%) |
Jul 24, 2013 | 22.32 | 22.32 | 22.18 | 22.18 | 22,222 | -0.11(-0.49%) |
Jul 23, 2013 | 22.34 | 22.41 | 22.22 | 22.29 | 27,886 | +0.03(+0.14%) |
Jul 22, 2013 | 22.22 | 22.28 | 22.22 | 22.26 | 7,442 | +0.03(+0.13%) |
Jul 19, 2013 | 22.19 | 22.26 | 22.16 | 22.23 | 32,133 | +0.01(+0.06%) |
Jul 18, 2013 | 22.17 | 22.24 | 22.13 | 22.22 | 42,634 | -0.04(-0.20%) |
Jul 17, 2013 | 22.15 | 22.26 | 22.12 | 22.26 | 56,018 | +0.18(+0.79%) |
Jul 16, 2013 | 22.09 | 22.17 | 22.05 | 22.09 | 137,792 | +0.09(+0.40%) |
Jul 15, 2013 | 21.98 | 22.09 | 21.91 | 22.00 | 76,364 | +0.16(+0.74%) |
Jul 12, 2013 | 21.84 | 21.97 | 21.84 | 21.84 | 170,337 | -0.08(-0.37%) |
Jul 11, 2013 | 21.88 | 21.93 | 21.76 | 21.92 | 65,128 | +0.27(+1.25%) |
Jul 10, 2013 | 21.68 | 21.73 | 21.57 | 21.65 | 96,135 | -0.07(-0.34%) |
Jul 09, 2013 | 21.64 | 21.72 | 21.58 | 21.72 | 311,560 | +0.25(+1.14%) |
Jul 08, 2013 | 21.50 | 21.61 | 21.46 | 21.47 | 266,185 | -0.08(-0.36%) |
Jul 05, 2013 | 21.73 | 21.73 | 21.43 | 21.55 | 86,022 | -0.23(-1.04%) |
Jul 03, 2013 | 21.57 | 21.80 | 21.57 | 21.78 | 395,922 | -0.03(-0.12%) |
Jul 02, 2013 | 21.91 | 21.98 | 21.78 | 21.80 | 1,051,501 | +0.01(+0.05%) |
Jul 01, 2013 | 21.82 | 21.89 | 21.64 | 21.79 | 80,077 | +0.11(+0.51%) |
Jun 28, 2013 | 21.81 | 21.81 | 21.50 | 21.68 | 283,805 | +0.18(+0.85%) |
Jun 26, 2013 | 21.46 | 21.51 | 21.32 | 21.50 | 84,837 | +0.11(+0.51%) |
Jun 25, 2013 | 21.57 | 21.57 | 21.30 | 21.39 | 296,907 | +0.34(+1.60%) |
Jun 24, 2013 | 20.96 | 21.19 | 20.93 | 21.05 | 233,492 | -0.25(-1.17%) |
Jun 21, 2013 | 21.51 | 21.51 | 21.17 | 21.30 | 208,204 | +0.04(+0.17%) |
Jun 20, 2013 | 21.60 | 21.60 | 21.08 | 21.27 | 324,613 | -0.58(-2.68%) |
Jun 19, 2013 | 22.18 | 22.36 | 21.80 | 21.85 | 133,276 | -0.42(-1.87%) |
Jun 18, 2013 | 22.32 | 22.32 | 22.23 | 22.27 | 76,974 | -0.15(-0.69%) |
Jun 17, 2013 | 22.51 | 22.56 | 22.41 | 22.42 | 179,217 | -0.06(-0.26%) |
Jun 14, 2013 | 22.59 | 22.60 | 22.48 | 22.48 | 89,691 | +0.04(+0.20%) |
Jun 13, 2013 | 22.25 | 22.44 | 22.22 | 22.44 | 165,729 | +0.36(+1.62%) |
Jun 12, 2013 | 22.29 | 22.30 | 22.06 | 22.08 | 315,778 | +0.04(+0.20%) |
Jun 11, 2013 | 22.11 | 22.19 | 22.00 | 22.03 | 257,721 | -0.24(-1.08%) |
Jun 10, 2013 | 22.39 | 22.39 | 22.24 | 22.28 | 98,757 | -0.29(-1.30%) |
Jun 07, 2013 | 22.58 | 22.65 | 22.52 | 22.57 | 125,738 | -0.12(-0.55%) |
Jun 06, 2013 | 22.55 | 22.69 | 22.52 | 22.69 | 127,341 | +0.01(+0.03%) |
Jun 05, 2013 | 22.67 | 22.81 | 22.60 | 22.68 | 104,112 | -0.17(-0.73%) |
Jun 04, 2013 | 22.65 | 22.87 | 22.64 | 22.85 | 144,583 | +0.17(+0.77%) |