Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 23.37 | 23.41 | 23.17 | 23.33 | 2,784,981 | -0.02(-0.08%) |
Jun 27, 2014 | 23.20 | 23.42 | 23.17 | 23.35 | 2,098,595 | +0.11(+0.49%) |
Jun 26, 2014 | 23.34 | 23.34 | 23.08 | 23.24 | 1,883,973 | -0.04(-0.16%) |
Jun 25, 2014 | 23.17 | 23.36 | 23.14 | 23.27 | 1,655,555 | +0.00(+0.00%) |
Jun 24, 2014 | 22.98 | 23.41 | 22.98 | 23.27 | 2,055,364 | -0.03(-0.13%) |
Jun 23, 2014 | 23.49 | 23.62 | 23.29 | 23.31 | 2,353,116 | -0.20(-0.85%) |
Jun 20, 2014 | 23.38 | 23.52 | 23.27 | 23.51 | 2,048,857 | +0.14(+0.62%) |
Jun 19, 2014 | 23.05 | 23.37 | 22.95 | 23.36 | 2,293,477 | +0.33(+1.44%) |
Jun 18, 2014 | 22.84 | 23.13 | 22.75 | 23.03 | 1,338,354 | +0.18(+0.77%) |
Jun 17, 2014 | 22.65 | 22.96 | 22.58 | 22.85 | 2,128,702 | +0.23(+1.00%) |
Jun 16, 2014 | 22.75 | 22.90 | 22.60 | 22.63 | 1,698,909 | -0.18(-0.80%) |
Jun 13, 2014 | 22.81 | 22.85 | 22.63 | 22.81 | 1,214,772 | -0.01(-0.03%) |
Jun 12, 2014 | 22.58 | 22.82 | 22.45 | 22.82 | 2,538,464 | +0.18(+0.80%) |
Jun 11, 2014 | 22.55 | 22.66 | 22.43 | 22.63 | 1,239,110 | +0.04(+0.19%) |
Jun 10, 2014 | 22.53 | 22.67 | 22.42 | 22.59 | 1,549,307 | -0.18(-0.77%) |
Jun 06, 2014 | 22.92 | 23.01 | 22.65 | 22.77 | 1,543,897 | -0.08(-0.33%) |
Jun 05, 2014 | 22.39 | 22.87 | 22.34 | 22.84 | 1,562,951 | +0.50(+2.25%) |
Jun 04, 2014 | 22.25 | 22.37 | 22.21 | 22.34 | 1,290,764 | +0.07(+0.31%) |
Jun 03, 2014 | 22.09 | 22.33 | 22.09 | 22.27 | 1,315,372 | +0.16(+0.71%) |
Jun 02, 2014 | 21.94 | 22.23 | 21.86 | 22.11 | 962,859 | +0.17(+0.77%) |
May 30, 2014 | 21.94 | 22.09 | 21.92 | 21.94 | 1,193,993 | -0.04(-0.20%) |
May 29, 2014 | 21.95 | 22.00 | 21.77 | 21.99 | 946,461 | +0.06(+0.29%) |
May 28, 2014 | 21.64 | 21.99 | 21.44 | 21.93 | 1,890,446 | +0.24(+1.10%) |
May 27, 2014 | 21.66 | 21.77 | 21.57 | 21.69 | 1,617,064 | +0.11(+0.52%) |
May 23, 2014 | 21.61 | 21.57 | 21.57 | 21.57 | 1,995,927 | -0.04(-0.17%) |
May 22, 2014 | 21.67 | 21.76 | 21.52 | 21.61 | 1,012,697 | -0.09(-0.43%) |
May 21, 2014 | 21.82 | 21.89 | 21.34 | 21.71 | 3,221,737 | -0.12(-0.55%) |
May 20, 2014 | 21.98 | 22.10 | 21.79 | 21.82 | 1,659,089 | -0.11(-0.51%) |
May 19, 2014 | 22.14 | 22.31 | 21.87 | 21.94 | 1,765,375 | -0.29(-1.33%) |
May 16, 2014 | 21.94 | 22.24 | 21.85 | 22.23 | 1,670,050 | +0.26(+1.17%) |
May 15, 2014 | 22.08 | 22.16 | 21.55 | 21.98 | 3,260,231 | -0.09(-0.40%) |
May 14, 2014 | 22.23 | 22.36 | 22.01 | 22.06 | 1,654,533 | -0.18(-0.79%) |
May 13, 2014 | 22.31 | 22.46 | 22.18 | 22.24 | 1,621,453 | -0.02(-0.08%) |
May 12, 2014 | 22.14 | 22.28 | 22.09 | 22.26 | 2,466,624 | +0.22(+1.00%) |
May 09, 2014 | 22.08 | 22.23 | 21.99 | 22.04 | 1,640,677 | -0.04(-0.17%) |
May 08, 2014 | 22.03 | 22.19 | 21.98 | 22.08 | 1,313,196 | +0.01(+0.03%) |
May 07, 2014 | 21.87 | 22.13 | 21.78 | 22.07 | 1,550,367 | +0.21(+0.95%) |
May 06, 2014 | 21.89 | 21.94 | 21.72 | 21.86 | 1,502,421 | +0.01(+0.06%) |
May 05, 2014 | 21.49 | 21.93 | 21.42 | 21.85 | 1,534,106 | +0.11(+0.49%) |
May 02, 2014 | 21.30 | 21.75 | 21.23 | 21.74 | 1,950,399 | +0.39(+1.82%) |
May 01, 2014 | 21.44 | 21.44 | 21.05 | 21.35 | 1,555,471 | -0.06(-0.26%) |
Apr 30, 2014 | 21.50 | 21.56 | 21.37 | 21.41 | 1,805,811 | -0.09(-0.41%) |
Apr 29, 2014 | 21.71 | 21.71 | 21.38 | 21.50 | 1,507,267 | -0.12(-0.55%) |
Apr 28, 2014 | 21.35 | 21.81 | 21.32 | 21.62 | 1,985,030 | +0.28(+1.31%) |
Apr 25, 2014 | 21.35 | 21.57 | 21.28 | 21.34 | 1,726,856 | -0.04(-0.20%) |
Apr 24, 2014 | 21.29 | 21.51 | 21.09 | 21.38 | 1,039,377 | +0.16(+0.76%) |
Apr 23, 2014 | 21.40 | 21.42 | 21.15 | 21.22 | 1,414,882 | -0.16(-0.75%) |
Apr 22, 2014 | 21.21 | 21.39 | 21.01 | 21.38 | 1,295,522 | +0.16(+0.76%) |
Apr 21, 2014 | 21.16 | 21.36 | 21.06 | 21.22 | 996,544 | +0.05(+0.23%) |
Apr 17, 2014 | 21.20 | 21.17 | 21.17 | 21.17 | 6,484,919 | -0.09(-0.44%) |
Apr 16, 2014 | 21.35 | 21.35 | 21.08 | 21.26 | 2,260,161 | -0.06(-0.26%) |
Apr 15, 2014 | 21.01 | 21.33 | 21.01 | 21.32 | 2,226,161 | +0.30(+1.45%) |
Apr 14, 2014 | 21.16 | 21.21 | 20.88 | 21.02 | 1,801,551 | -0.05(-0.24%) |
Apr 11, 2014 | 20.96 | 21.14 | 20.90 | 21.07 | 1,984,827 | -0.01(-0.06%) |
Apr 10, 2014 | 21.13 | 21.46 | 20.98 | 21.08 | 2,068,996 | +0.00(+0.00%) |
Apr 09, 2014 | 21.29 | 21.31 | 20.94 | 21.08 | 1,011,012 | -0.20(-0.96%) |
Apr 08, 2014 | 21.10 | 21.36 | 21.01 | 21.28 | 1,656,076 | +0.24(+1.12%) |
Apr 07, 2014 | 20.83 | 21.15 | 20.81 | 21.05 | 2,195,394 | +0.24(+1.13%) |
Apr 04, 2014 | 20.77 | 21.16 | 20.69 | 20.81 | 2,415,666 | +0.20(+0.96%) |
Apr 03, 2014 | 20.58 | 20.70 | 20.42 | 20.61 | 2,605,155 | -0.28(-1.34%) |
Apr 02, 2014 | 20.91 | 20.99 | 20.76 | 20.89 | 1,507,995 | +0.01(+0.06%) |
Apr 01, 2014 | 21.25 | 21.28 | 20.74 | 20.88 | 2,565,287 | -0.40(-1.86%) |
Mar 31, 2014 | 21.08 | 21.32 | 20.87 | 21.28 | 1,626,530 | +0.28(+1.33%) |
Mar 28, 2014 | 20.86 | 21.12 | 20.85 | 21.00 | 930,634 | +0.24(+1.16%) |
Mar 27, 2014 | 20.78 | 20.85 | 20.56 | 20.76 | 2,092,172 | -0.04(-0.18%) |
Mar 26, 2014 | 21.09 | 21.14 | 20.72 | 20.79 | 1,336,809 | -0.26(-1.24%) |
Mar 25, 2014 | 21.01 | 21.14 | 20.86 | 21.05 | 908,750 | +0.10(+0.47%) |
Mar 24, 2014 | 21.10 | 21.18 | 20.76 | 20.95 | 1,080,915 | -0.07(-0.32%) |
Mar 21, 2014 | 20.59 | 21.05 | 20.53 | 21.02 | 2,705,346 | +0.48(+2.35%) |
Mar 20, 2014 | 20.58 | 20.66 | 20.38 | 20.54 | 1,465,863 | -0.12(-0.60%) |
Mar 19, 2014 | 21.32 | 21.49 | 20.65 | 20.66 | 1,656,490 | -0.61(-2.86%) |
Mar 18, 2014 | 21.32 | 21.35 | 21.17 | 21.27 | 1,340,724 | +0.04(+0.17%) |
Mar 17, 2014 | 21.30 | 21.33 | 21.22 | 21.23 | 1,363,313 | -0.01(-0.06%) |
Mar 14, 2014 | 21.14 | 21.50 | 21.14 | 21.25 | 1,380,178 | +0.00(+0.00%) |
Mar 13, 2014 | 21.46 | 21.47 | 21.25 | 21.25 | 1,459,928 | -0.20(-0.92%) |
Mar 12, 2014 | 21.38 | 21.63 | 21.38 | 21.44 | 1,331,349 | +0.01(+0.06%) |
Mar 11, 2014 | 21.06 | 21.45 | 21.06 | 21.43 | 1,350,669 | +0.32(+1.53%) |
Mar 10, 2014 | 20.80 | 21.14 | 20.80 | 21.11 | 2,169,306 | -0.06(-0.26%) |
Mar 07, 2014 | 21.61 | 21.61 | 21.04 | 21.16 | 2,043,976 | -0.54(-2.48%) |
Mar 06, 2014 | 21.88 | 21.88 | 21.52 | 21.70 | 1,853,501 | -0.20(-0.91%) |
Mar 05, 2014 | 22.32 | 22.34 | 21.84 | 21.90 | 1,406,306 | -0.33(-1.51%) |
Mar 04, 2014 | 22.52 | 22.54 | 22.17 | 22.24 | 1,546,200 | -0.13(-0.58%) |
Mar 03, 2014 | 22.21 | 22.38 | 22.09 | 22.37 | 2,414,413 | +0.12(+0.53%) |
Feb 28, 2014 | 21.85 | 22.32 | 21.85 | 22.25 | 3,357,884 | +0.36(+1.64%) |
Feb 27, 2014 | 21.81 | 21.98 | 21.78 | 21.89 | 1,777,282 | +0.06(+0.26%) |
Feb 26, 2014 | 21.85 | 21.87 | 21.67 | 21.83 | 1,073,378 | +0.10(+0.46%) |
Feb 25, 2014 | 21.61 | 21.88 | 21.46 | 21.74 | 1,297,861 | +0.14(+0.63%) |
Feb 24, 2014 | 21.59 | 21.82 | 21.53 | 21.60 | 2,492,989 | +0.07(+0.32%) |
Feb 21, 2014 | 21.39 | 21.55 | 21.25 | 21.53 | 1,711,637 | +0.17(+0.81%) |
Feb 20, 2014 | 21.26 | 21.50 | 21.26 | 21.36 | 1,450,411 | +0.12(+0.55%) |
Feb 19, 2014 | 21.16 | 21.44 | 21.10 | 21.24 | 1,281,198 | +0.07(+0.32%) |
Feb 18, 2014 | 21.10 | 21.20 | 20.98 | 21.17 | 1,368,146 | +0.11(+0.50%) |
Feb 14, 2014 | 20.91 | 21.07 | 21.07 | 21.07 | 1,207,040 | +0.16(+0.77%) |
Feb 13, 2014 | 20.74 | 21.20 | 20.68 | 20.90 | 2,286,640 | +0.10(+0.48%) |
Feb 12, 2014 | 20.42 | 20.82 | 20.35 | 20.81 | 1,167,853 | +0.09(+0.42%) |
Feb 11, 2014 | 21.08 | 21.08 | 20.41 | 20.72 | 1,608,399 | +0.25(+1.21%) |
Feb 10, 2014 | 20.13 | 20.55 | 20.10 | 20.47 | 1,904,817 | +0.28(+1.38%) |
Feb 07, 2014 | 20.17 | 20.25 | 19.97 | 20.19 | 1,540,658 | +0.08(+0.40%) |
Feb 06, 2014 | 19.89 | 20.13 | 19.84 | 20.11 | 1,190,131 | +0.23(+1.15%) |
Feb 05, 2014 | 19.86 | 19.97 | 19.77 | 19.88 | 1,194,331 | -0.04(-0.22%) |
Feb 04, 2014 | 19.97 | 20.02 | 19.70 | 19.93 | 2,303,727 | +0.00(+0.00%) |
Feb 03, 2014 | 20.61 | 20.61 | 19.88 | 19.93 | 2,264,369 | -0.66(-3.19%) |
Jan 31, 2014 | 20.27 | 20.81 | 20.22 | 20.58 | 1,611,674 | +0.06(+0.27%) |
Jan 30, 2014 | 20.30 | 20.63 | 20.19 | 20.53 | 1,802,835 | +0.37(+1.85%) |
Jan 29, 2014 | 20.05 | 20.23 | 19.97 | 20.15 | 1,557,972 | -0.00(-0.02%) |
Jan 28, 2014 | 19.96 | 20.20 | 19.96 | 20.16 | 1,629,133 | +0.24(+1.23%) |
Jan 27, 2014 | 20.30 | 20.35 | 19.81 | 19.91 | 2,663,381 | -0.31(-1.51%) |
Jan 24, 2014 | 20.21 | 20.40 | 20.16 | 20.22 | 2,564,707 | -0.04(-0.21%) |
Jan 23, 2014 | 20.21 | 20.27 | 20.05 | 20.26 | 2,058,533 | +0.04(+0.18%) |
Jan 22, 2014 | 19.96 | 20.27 | 19.95 | 20.22 | 1,625,889 | +0.27(+1.35%) |
Jan 21, 2014 | 19.66 | 20.00 | 19.61 | 19.96 | 2,151,369 | +0.44(+2.26%) |
Jan 17, 2014 | 19.84 | 19.51 | 19.51 | 19.51 | 2,089,107 | -0.32(-1.64%) |
Jan 16, 2014 | 19.71 | 19.86 | 19.63 | 19.84 | 2,056,372 | +0.19(+0.97%) |
Jan 15, 2014 | 19.40 | 19.71 | 19.34 | 19.65 | 1,249,802 | +0.24(+1.26%) |
Jan 14, 2014 | 19.18 | 19.49 | 19.17 | 19.40 | 1,167,169 | +0.23(+1.21%) |
Jan 13, 2014 | 19.44 | 19.47 | 19.14 | 19.17 | 1,648,149 | -0.32(-1.66%) |
Jan 10, 2014 | 19.10 | 19.58 | 18.99 | 19.50 | 2,140,115 | +0.64(+3.41%) |
Jan 09, 2014 | 18.97 | 19.06 | 18.71 | 18.85 | 1,158,961 | -0.10(-0.52%) |
Jan 08, 2014 | 19.03 | 19.11 | 18.83 | 18.95 | 1,641,017 | -0.12(-0.64%) |
Jan 07, 2014 | 19.00 | 19.26 | 18.87 | 19.07 | 1,932,306 | +0.12(+0.65%) |
Jan 06, 2014 | 18.95 | 18.99 | 18.78 | 18.95 | 1,518,470 | +0.09(+0.45%) |
Jan 03, 2014 | 18.59 | 18.89 | 18.59 | 18.87 | 1,369,575 | +0.25(+1.35%) |
Jan 02, 2014 | 18.57 | 18.65 | 18.42 | 18.61 | 1,597,046 | +0.04(+0.23%) |
Dec 31, 2013 | 18.61 | 18.57 | 18.57 | 18.57 | 1,179,940 | +0.00(+0.00%) |
Dec 30, 2013 | 18.68 | 18.77 | 18.55 | 18.57 | 1,397,240 | -0.06(-0.33%) |
Dec 27, 2013 | 18.65 | 18.68 | 18.58 | 18.63 | 1,041,388 | -0.04(-0.20%) |
Dec 26, 2013 | 18.83 | 18.97 | 18.66 | 18.67 | 873,972 | -0.10(-0.52%) |
Dec 24, 2013 | 18.70 | 18.97 | 18.68 | 18.77 | 734,045 | +0.02(+0.13%) |
Dec 23, 2013 | 18.78 | 18.87 | 18.69 | 18.74 | 1,359,731 | +0.07(+0.39%) |
Dec 20, 2013 | 18.71 | 18.74 | 18.61 | 18.67 | 1,842,325 | +0.04(+0.23%) |
Dec 19, 2013 | 19.02 | 19.04 | 18.59 | 18.63 | 2,474,228 | -0.53(-2.78%) |
Dec 18, 2013 | 18.98 | 19.18 | 18.54 | 19.16 | 1,683,719 | +0.26(+1.36%) |
Dec 17, 2013 | 18.70 | 18.92 | 18.61 | 18.90 | 1,396,917 | +0.18(+0.95%) |
Dec 16, 2013 | 18.65 | 18.81 | 18.65 | 18.72 | 1,447,686 | +0.06(+0.33%) |
Dec 13, 2013 | 18.50 | 18.74 | 18.38 | 18.66 | 1,585,110 | +0.24(+1.30%) |
Dec 12, 2013 | 18.50 | 18.61 | 18.42 | 18.42 | 2,071,964 | -0.07(-0.36%) |
Dec 11, 2013 | 19.00 | 19.07 | 18.44 | 18.49 | 2,259,130 | -0.58(-3.02%) |
Dec 10, 2013 | 19.26 | 19.37 | 19.04 | 19.07 | 1,123,754 | -0.17(-0.89%) |
Dec 09, 2013 | 19.10 | 19.28 | 18.91 | 19.24 | 1,608,836 | +0.14(+0.74%) |
Dec 06, 2013 | 19.10 | 19.22 | 18.97 | 19.10 | 1,452,323 | +0.20(+1.07%) |
Dec 05, 2013 | 18.90 | 19.02 | 18.76 | 18.90 | 2,032,506 | -0.17(-0.90%) |
Dec 04, 2013 | 19.10 | 19.34 | 18.93 | 19.07 | 2,112,967 | -0.19(-0.99%) |
Dec 03, 2013 | 19.35 | 19.42 | 19.20 | 19.26 | 869,238 | -0.15(-0.76%) |
Dec 02, 2013 | 19.44 | 19.60 | 19.25 | 19.40 | 1,646,818 | -0.04(-0.19%) |
Nov 29, 2013 | 19.76 | 19.78 | 19.42 | 19.44 | 724,070 | -0.25(-1.24%) |
Nov 27, 2013 | 19.61 | 19.75 | 19.53 | 19.69 | 1,538,907 | +0.09(+0.47%) |
Nov 26, 2013 | 19.79 | 19.81 | 19.58 | 19.59 | 1,810,781 | -0.22(-1.11%) |
Nov 25, 2013 | 20.08 | 20.08 | 19.77 | 19.81 | 1,077,500 | -0.21(-1.04%) |
Nov 22, 2013 | 20.22 | 20.27 | 20.00 | 20.02 | 968,603 | -0.23(-1.15%) |
Nov 21, 2013 | 20.21 | 20.36 | 20.02 | 20.26 | 1,131,193 | +0.10(+0.49%) |
Nov 20, 2013 | 20.40 | 20.60 | 20.11 | 20.16 | 1,749,576 | -0.21(-1.05%) |
Nov 19, 2013 | 20.41 | 20.62 | 20.26 | 20.37 | 1,681,261 | -0.10(-0.51%) |
Nov 18, 2013 | 20.76 | 20.80 | 20.45 | 20.48 | 1,206,479 | -0.29(-1.42%) |
Nov 15, 2013 | 20.54 | 20.79 | 20.54 | 20.77 | 1,955,232 | +0.26(+1.28%) |
Nov 14, 2013 | 20.12 | 20.60 | 20.12 | 20.51 | 1,897,374 | +0.54(+2.70%) |
Nov 12, 2013 | 20.05 | 20.10 | 19.72 | 19.97 | 3,639,458 | -0.18(-0.91%) |
Nov 11, 2013 | 19.92 | 20.19 | 19.84 | 20.15 | 2,281,428 | +0.29(+1.45%) |
Nov 08, 2013 | 20.51 | 20.62 | 19.72 | 19.86 | 3,194,621 | -0.78(-3.77%) |
Nov 07, 2013 | 20.79 | 20.87 | 20.54 | 20.64 | 2,183,092 | -0.12(-0.56%) |
Nov 06, 2013 | 20.75 | 21.04 | 20.68 | 20.76 | 1,800,238 | +0.04(+0.21%) |
Nov 05, 2013 | 21.09 | 21.22 | 20.62 | 20.71 | 2,247,456 | -0.56(-2.62%) |
Nov 04, 2013 | 21.08 | 21.30 | 20.89 | 21.27 | 2,544,066 | +0.19(+0.90%) |
Nov 01, 2013 | 20.99 | 21.20 | 20.83 | 21.08 | 2,970,692 | +0.02(+0.09%) |
Oct 31, 2013 | 21.41 | 21.50 | 21.06 | 21.06 | 4,513,394 | -0.31(-1.46%) |
Oct 30, 2013 | 21.33 | 21.41 | 21.14 | 21.38 | 3,223,276 | +0.08(+0.37%) |
Oct 29, 2013 | 21.50 | 21.50 | 21.17 | 21.30 | 2,994,988 | -0.01(-0.04%) |
Oct 28, 2013 | 21.34 | 21.38 | 21.17 | 21.31 | 4,331,954 | +0.00(+0.00%) |
Oct 25, 2013 | 20.67 | 21.49 | 20.61 | 21.31 | 3,115,789 | +0.73(+3.53%) |
Oct 24, 2013 | 20.38 | 20.65 | 20.25 | 20.58 | 2,123,263 | +0.21(+1.01%) |
Oct 23, 2013 | 19.95 | 20.43 | 19.84 | 20.37 | 5,711,203 | +0.41(+2.06%) |
Oct 22, 2013 | 19.97 | 20.14 | 19.82 | 19.96 | 2,432,008 | +0.02(+0.12%) |
Oct 21, 2013 | 20.29 | 20.31 | 19.85 | 19.94 | 1,620,747 | -0.36(-1.76%) |
Oct 18, 2013 | 20.48 | 20.49 | 20.13 | 20.29 | 5,483,909 | -0.13(-0.62%) |
Oct 17, 2013 | 19.94 | 20.49 | 19.93 | 20.42 | 2,663,602 | +0.45(+2.27%) |
Oct 16, 2013 | 19.70 | 20.00 | 19.65 | 19.97 | 1,579,114 | +0.33(+1.66%) |
Oct 15, 2013 | 19.82 | 19.96 | 19.57 | 19.64 | 2,405,456 | -0.27(-1.37%) |
Oct 14, 2013 | 19.87 | 20.00 | 19.65 | 19.91 | 2,083,063 | -0.02(-0.09%) |
Oct 11, 2013 | 19.73 | 19.95 | 19.47 | 19.93 | 2,178,810 | +0.49(+2.52%) |
Oct 10, 2013 | 19.09 | 19.45 | 19.01 | 19.44 | 1,616,828 | +0.53(+2.82%) |
Oct 09, 2013 | 18.98 | 19.22 | 18.90 | 18.91 | 1,981,947 | +0.00(+0.00%) |
Oct 08, 2013 | 19.33 | 19.39 | 18.91 | 18.91 | 3,124,068 | -0.44(-2.28%) |
Oct 07, 2013 | 19.30 | 19.57 | 19.27 | 19.35 | 2,192,838 | -0.09(-0.47%) |
Oct 04, 2013 | 19.63 | 19.67 | 19.26 | 19.44 | 2,600,113 | -0.13(-0.68%) |
Oct 03, 2013 | 19.59 | 19.76 | 19.37 | 19.57 | 3,602,562 | -0.12(-0.61%) |
Oct 02, 2013 | 19.87 | 19.97 | 19.66 | 19.70 | 3,417,180 | -0.30(-1.48%) |
Oct 01, 2013 | 19.25 | 20.02 | 19.24 | 19.99 | 4,717,852 | +0.68(+3.54%) |
Sep 27, 2013 | 19.47 | 19.54 | 19.25 | 19.31 | 4,122,908 | -0.17(-0.87%) |
Sep 26, 2013 | 19.16 | 19.48 | 19.14 | 19.48 | 2,817,106 | +0.36(+1.90%) |
Sep 25, 2013 | 18.91 | 19.12 | 18.72 | 19.11 | 1,953,778 | +0.30(+1.61%) |
Sep 24, 2013 | 18.64 | 18.90 | 18.46 | 18.81 | 1,924,087 | +0.17(+0.91%) |
Sep 23, 2013 | 18.79 | 18.98 | 18.55 | 18.64 | 1,721,998 | -0.19(-1.00%) |
Sep 20, 2013 | 19.10 | 19.10 | 18.64 | 18.83 | 3,093,956 | -0.15(-0.77%) |
Sep 19, 2013 | 19.37 | 19.53 | 18.95 | 18.98 | 3,037,370 | -0.33(-1.69%) |
Sep 18, 2013 | 18.68 | 19.36 | 18.53 | 19.30 | 3,275,829 | +0.65(+3.47%) |
Sep 17, 2013 | 18.78 | 19.01 | 18.59 | 18.65 | 2,023,621 | -0.13(-0.68%) |
Sep 16, 2013 | 19.17 | 18.84 | 18.66 | 18.78 | 2,692,744 | +0.19(+1.01%) |
Sep 13, 2013 | 18.55 | 18.76 | 18.50 | 18.59 | 2,278,894 | +0.07(+0.39%) |
Sep 12, 2013 | 18.66 | 18.70 | 18.41 | 18.52 | 1,367,846 | -0.10(-0.52%) |
Sep 11, 2013 | 18.80 | 18.83 | 18.50 | 18.62 | 2,108,759 | -0.13(-0.68%) |
Sep 10, 2013 | 18.95 | 18.99 | 18.63 | 18.75 | 2,369,018 | -0.16(-0.86%) |
Sep 09, 2013 | 18.96 | 19.06 | 18.72 | 18.91 | 1,732,655 | +0.04(+0.22%) |
Sep 06, 2013 | 18.73 | 19.00 | 18.67 | 18.87 | 1,282,556 | +0.42(+2.30%) |
Sep 05, 2013 | 18.59 | 18.65 | 18.39 | 18.44 | 1,139,974 | -0.19(-1.01%) |
Sep 04, 2013 | 18.44 | 18.70 | 18.31 | 18.63 | 1,477,081 | +0.21(+1.12%) |
Sep 03, 2013 | 18.84 | 18.84 | 18.19 | 18.42 | 2,324,136 | -0.12(-0.62%) |
Aug 30, 2013 | 18.86 | 19.01 | 18.50 | 18.54 | 1,916,187 | -0.29(-1.54%) |
Aug 29, 2013 | 18.85 | 18.91 | 18.69 | 18.83 | 1,558,777 | -0.09(-0.48%) |
Aug 28, 2013 | 19.24 | 19.24 | 18.90 | 18.92 | 2,458,883 | -0.30(-1.54%) |
Aug 27, 2013 | 19.11 | 19.31 | 19.08 | 19.22 | 2,101,435 | -0.06(-0.31%) |
Aug 26, 2013 | 19.36 | 19.49 | 19.12 | 19.28 | 2,883,157 | -0.03(-0.16%) |
Aug 23, 2013 | 19.06 | 19.31 | 18.82 | 19.31 | 2,904,989 | +0.43(+2.28%) |
Aug 22, 2013 | 18.96 | 18.96 | 18.58 | 18.88 | 2,496,408 | +0.01(+0.03%) |
Aug 21, 2013 | 19.13 | 19.13 | 18.62 | 18.87 | 3,945,762 | -0.09(-0.48%) |
Aug 20, 2013 | 18.80 | 19.14 | 18.75 | 18.96 | 4,943,016 | +0.22(+1.19%) |
Aug 19, 2013 | 19.09 | 19.12 | 18.65 | 18.74 | 1,829,274 | -0.36(-1.87%) |
Aug 16, 2013 | 19.77 | 19.80 | 19.10 | 19.10 | 1,822,631 | -0.73(-3.66%) |
Aug 15, 2013 | 20.00 | 20.03 | 19.59 | 19.82 | 2,425,285 | -0.33(-1.62%) |
Aug 14, 2013 | 20.19 | 20.29 | 20.09 | 20.15 | 1,403,050 | -0.01(-0.06%) |
Aug 13, 2013 | 20.43 | 20.43 | 20.00 | 20.16 | 1,277,770 | -0.30(-1.48%) |
Aug 12, 2013 | 20.68 | 20.74 | 20.44 | 20.46 | 1,248,383 | -0.26(-1.26%) |
Aug 09, 2013 | 20.36 | 20.85 | 20.36 | 20.72 | 1,325,684 | +0.30(+1.48%) |
Aug 08, 2013 | 20.37 | 20.47 | 20.26 | 20.42 | 1,720,779 | +0.10(+0.51%) |
Aug 07, 2013 | 20.37 | 20.47 | 20.24 | 20.32 | 1,283,666 | -0.11(-0.53%) |
Aug 06, 2013 | 20.45 | 20.59 | 20.33 | 20.43 | 1,225,375 | -0.08(-0.38%) |
Aug 05, 2013 | 20.83 | 20.93 | 20.44 | 20.51 | 1,694,421 | -0.42(-2.02%) |
Aug 02, 2013 | 20.65 | 21.13 | 20.63 | 20.93 | 1,472,325 | +0.30(+1.44%) |
Aug 01, 2013 | 21.06 | 21.47 | 20.60 | 20.63 | 3,101,092 | -0.54(-2.57%) |
Jul 31, 2013 | 21.67 | 21.78 | 20.86 | 21.18 | 2,305,092 | -0.39(-1.82%) |
Jul 30, 2013 | 21.97 | 22.17 | 21.55 | 21.57 | 1,996,091 | -0.18(-0.81%) |
Jul 29, 2013 | 21.95 | 22.09 | 21.74 | 21.75 | 1,420,168 | -0.30(-1.36%) |
Jul 26, 2013 | 21.60 | 22.08 | 21.48 | 22.05 | 1,674,607 | +0.44(+2.05%) |
Jul 25, 2013 | 21.49 | 21.72 | 21.36 | 21.60 | 2,730,804 | +0.13(+0.61%) |
Jul 24, 2013 | 22.13 | 22.14 | 21.39 | 21.47 | 2,837,385 | -0.60(-2.71%) |
Jul 23, 2013 | 22.39 | 22.41 | 22.04 | 22.07 | 2,157,339 | -0.20(-0.91%) |
Jul 22, 2013 | 22.13 | 22.44 | 22.10 | 22.27 | 1,797,887 | +0.10(+0.46%) |
Jul 19, 2013 | 22.43 | 22.47 | 22.15 | 22.17 | 10,414,006 | -0.23(-1.04%) |
Jul 18, 2013 | 22.36 | 22.59 | 22.28 | 22.41 | 2,521,748 | +0.08(+0.38%) |
Jul 17, 2013 | 22.16 | 22.40 | 22.14 | 22.32 | 2,200,944 | +0.17(+0.76%) |
Jul 16, 2013 | 22.35 | 22.49 | 21.98 | 22.15 | 2,527,082 | -0.21(-0.94%) |
Jul 15, 2013 | 21.96 | 22.38 | 21.94 | 22.36 | 2,961,633 | +0.51(+2.33%) |
Jul 12, 2013 | 22.01 | 22.07 | 21.74 | 21.86 | 2,640,879 | -0.20(-0.90%) |
Jul 11, 2013 | 21.57 | 22.08 | 21.48 | 22.05 | 3,042,942 | +0.74(+3.48%) |
Jul 10, 2013 | 21.27 | 21.33 | 20.82 | 21.31 | 2,746,394 | +0.05(+0.23%) |
Jul 09, 2013 | 21.03 | 21.29 | 20.93 | 21.26 | 2,788,192 | +0.33(+1.57%) |
Jul 08, 2013 | 20.83 | 21.13 | 20.79 | 20.93 | 2,412,142 | +0.10(+0.49%) |
Jul 05, 2013 | 20.99 | 21.06 | 20.14 | 20.83 | 2,238,935 | -0.11(-0.54%) |
Jul 03, 2013 | 20.95 | 21.07 | 20.70 | 20.95 | 1,783,930 | -0.02(-0.11%) |
Jul 02, 2013 | 20.53 | 21.01 | 20.48 | 20.97 | 3,404,332 | +0.47(+2.28%) |