Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.57 | 23.65 | 23.65 | 23.65 | 182,361 | +0.08(+0.32%) |
Aug 28, 2014 | 23.52 | 23.59 | 23.48 | 23.57 | 100,228 | -0.00(-0.01%) |
Aug 27, 2014 | 23.54 | 23.59 | 23.54 | 23.57 | 71,803 | +0.03(+0.12%) |
Aug 26, 2014 | 23.57 | 23.61 | 23.53 | 23.55 | 186,117 | +0.01(+0.03%) |
Aug 25, 2014 | 23.54 | 23.58 | 23.50 | 23.54 | 111,515 | +0.12(+0.52%) |
Aug 22, 2014 | 23.45 | 23.48 | 23.38 | 23.42 | 136,076 | -0.04(-0.17%) |
Aug 21, 2014 | 23.41 | 23.48 | 23.39 | 23.46 | 256,759 | +0.05(+0.23%) |
Aug 20, 2014 | 23.29 | 23.41 | 23.29 | 23.40 | 177,519 | +0.09(+0.39%) |
Aug 19, 2014 | 23.24 | 23.32 | 23.24 | 23.31 | 167,368 | +0.13(+0.58%) |
Aug 18, 2014 | 23.13 | 23.19 | 23.12 | 23.18 | 83,307 | +0.18(+0.80%) |
Aug 15, 2014 | 23.08 | 23.08 | 22.85 | 22.99 | 356,742 | -0.02(-0.08%) |
Aug 14, 2014 | 22.95 | 23.01 | 22.95 | 23.01 | 232,902 | +0.10(+0.45%) |
Aug 13, 2014 | 22.86 | 22.91 | 22.82 | 22.91 | 76,554 | +0.16(+0.72%) |
Aug 12, 2014 | 22.76 | 22.80 | 22.65 | 22.74 | 45,069 | -0.04(-0.16%) |
Aug 11, 2014 | 22.77 | 22.86 | 22.76 | 22.78 | 83,719 | +0.09(+0.38%) |
Aug 08, 2014 | 22.45 | 22.64 | 22.41 | 22.69 | 60,745 | +0.27(+1.21%) |
Aug 07, 2014 | 22.63 | 22.65 | 22.37 | 22.42 | 101,976 | -0.13(-0.56%) |
Aug 06, 2014 | 22.45 | 22.64 | 22.28 | 22.55 | 68,373 | -0.01(-0.04%) |
Aug 05, 2014 | 22.69 | 22.74 | 22.49 | 22.56 | 149,295 | -0.17(-0.75%) |
Aug 04, 2014 | 22.62 | 22.74 | 22.55 | 22.73 | 63,851 | +0.13(+0.58%) |
Aug 01, 2014 | 22.64 | 22.69 | 22.50 | 22.60 | 120,879 | -0.06(-0.27%) |
Jul 31, 2014 | 22.91 | 22.93 | 22.65 | 22.66 | 291,524 | -0.43(-1.88%) |
Jul 30, 2014 | 23.20 | 23.22 | 23.01 | 23.09 | 88,270 | -0.09(-0.40%) |
Jul 29, 2014 | 23.33 | 23.35 | 23.18 | 23.18 | 151,872 | -0.06(-0.27%) |
Jul 28, 2014 | 23.27 | 23.27 | 23.15 | 23.25 | 46,481 | +0.04(+0.16%) |
Jul 25, 2014 | 23.28 | 23.28 | 23.18 | 23.21 | 101,647 | -0.11(-0.46%) |
Jul 24, 2014 | 23.33 | 23.35 | 23.30 | 23.32 | 30,947 | +0.05(+0.22%) |
Jul 23, 2014 | 23.22 | 23.30 | 23.22 | 23.27 | 28,607 | +0.04(+0.15%) |
Jul 22, 2014 | 23.20 | 23.25 | 23.20 | 23.23 | 35,015 | +0.10(+0.45%) |
Jul 21, 2014 | 23.06 | 23.14 | 23.05 | 23.13 | 41,285 | -0.03(-0.13%) |
Jul 18, 2014 | 23.04 | 23.16 | 23.01 | 23.16 | 52,939 | +0.23(+1.02%) |
Jul 17, 2014 | 23.12 | 23.20 | 22.93 | 22.93 | 46,031 | -0.23(-0.98%) |
Jul 16, 2014 | 23.10 | 23.16 | 23.10 | 23.15 | 48,459 | +0.11(+0.49%) |
Jul 15, 2014 | 23.10 | 23.11 | 23.02 | 23.04 | 35,181 | -0.02(-0.08%) |
Jul 14, 2014 | 23.04 | 23.11 | 23.04 | 23.06 | 59,629 | +0.08(+0.35%) |
Jul 11, 2014 | 22.96 | 23.00 | 22.89 | 22.98 | 46,410 | +0.03(+0.11%) |
Jul 10, 2014 | 22.82 | 23.01 | 22.81 | 22.95 | 84,723 | -0.10(-0.43%) |
Jul 09, 2014 | 23.03 | 23.06 | 22.99 | 23.05 | 49,091 | +0.12(+0.52%) |
Jul 08, 2014 | 23.06 | 23.06 | 22.88 | 22.93 | 47,930 | -0.14(-0.59%) |
Jul 07, 2014 | 23.14 | 23.15 | 23.04 | 23.07 | 86,875 | -0.06(-0.26%) |
Jul 03, 2014 | 23.13 | 23.13 | 23.13 | 23.13 | 51,627 | +0.11(+0.46%) |
Jul 02, 2014 | 23.03 | 23.08 | 22.99 | 23.02 | 43,641 | +0.04(+0.17%) |
Jul 01, 2014 | 22.92 | 23.03 | 22.89 | 22.98 | 84,806 | +0.16(+0.72%) |
Jun 30, 2014 | 22.83 | 22.87 | 22.81 | 22.82 | 50,403 | +0.01(+0.03%) |
Jun 27, 2014 | 22.75 | 22.84 | 22.73 | 22.81 | 44,691 | +0.05(+0.22%) |
Jun 26, 2014 | 22.77 | 22.77 | 22.66 | 22.76 | 64,434 | -0.04(-0.17%) |
Jun 25, 2014 | 22.65 | 22.80 | 22.65 | 22.80 | 50,095 | +0.10(+0.42%) |
Jun 24, 2014 | 22.80 | 22.90 | 22.69 | 22.70 | 27,153 | -0.13(-0.57%) |
Jun 23, 2014 | 22.82 | 22.83 | 22.79 | 22.83 | 100,057 | +0.05(+0.24%) |
Jun 20, 2014 | 22.82 | 22.82 | 22.76 | 22.78 | 42,062 | +0.02(+0.08%) |
Jun 19, 2014 | 22.77 | 22.78 | 22.69 | 22.76 | 65,171 | +0.02(+0.07%) |
Jun 18, 2014 | 22.60 | 22.75 | 22.52 | 22.75 | 77,135 | +0.15(+0.65%) |
Jun 17, 2014 | 22.48 | 22.61 | 22.48 | 22.60 | 35,938 | +0.10(+0.44%) |
Jun 16, 2014 | 22.44 | 22.54 | 22.44 | 22.50 | 57,255 | +0.00(+0.00%) |
Jun 13, 2014 | 22.50 | 22.54 | 22.48 | 22.50 | 122,360 | +0.06(+0.26%) |
Jun 12, 2014 | 22.50 | 22.54 | 22.41 | 22.44 | 17,662 | -0.18(-0.78%) |
Jun 11, 2014 | 22.60 | 22.62 | 22.56 | 22.62 | 23,986 | -0.04(-0.18%) |
Jun 10, 2014 | 22.72 | 22.72 | 22.63 | 22.66 | 28,473 | -0.05(-0.22%) |
Jun 06, 2014 | 22.67 | 22.72 | 22.65 | 22.71 | 138,012 | +0.11(+0.47%) |
Jun 05, 2014 | 22.46 | 22.63 | 22.44 | 22.60 | 96,042 | +0.11(+0.51%) |
Jun 04, 2014 | 22.39 | 22.49 | 22.39 | 22.49 | 46,882 | +0.05(+0.20%) |
Jun 03, 2014 | 22.43 | 22.45 | 22.37 | 22.44 | 184,895 | -0.01(-0.03%) |
Jun 02, 2014 | 22.41 | 22.46 | 22.38 | 22.45 | 33,051 | +0.03(+0.13%) |
May 30, 2014 | 22.38 | 22.43 | 22.36 | 22.42 | 42,860 | +0.04(+0.16%) |
May 29, 2014 | 22.35 | 22.38 | 22.29 | 22.38 | 36,276 | +0.10(+0.44%) |
May 28, 2014 | 22.28 | 22.32 | 22.21 | 22.29 | 89,174 | -0.02(-0.08%) |
May 27, 2014 | 22.21 | 22.30 | 22.21 | 22.30 | 247,698 | +0.18(+0.81%) |
May 23, 2014 | 22.04 | 22.12 | 22.12 | 22.12 | 94,409 | +0.07(+0.30%) |
May 22, 2014 | 22.00 | 22.06 | 21.97 | 22.06 | 51,607 | +0.09(+0.42%) |
May 21, 2014 | 21.84 | 21.97 | 21.84 | 21.96 | 75,606 | +0.16(+0.71%) |
May 20, 2014 | 21.91 | 21.92 | 21.75 | 21.81 | 41,999 | -0.14(-0.64%) |
May 19, 2014 | 21.81 | 21.96 | 21.78 | 21.95 | 579,659 | +0.14(+0.62%) |
May 16, 2014 | 21.79 | 21.83 | 21.69 | 21.81 | 36,163 | +0.02(+0.10%) |
May 15, 2014 | 21.93 | 21.93 | 21.64 | 21.79 | 748,422 | -0.15(-0.67%) |
May 14, 2014 | 22.03 | 22.04 | 21.93 | 21.94 | 32,140 | -0.14(-0.65%) |
May 13, 2014 | 22.10 | 22.13 | 22.05 | 22.08 | 52,250 | +0.02(+0.09%) |
May 12, 2014 | 21.97 | 22.06 | 21.97 | 22.06 | 34,998 | +0.22(+1.02%) |
May 09, 2014 | 21.76 | 21.84 | 21.73 | 21.84 | 25,310 | +0.03(+0.15%) |
May 08, 2014 | 21.84 | 21.98 | 21.77 | 21.81 | 39,146 | -0.05(-0.21%) |
May 07, 2014 | 21.70 | 21.85 | 21.70 | 21.85 | 39,196 | +0.14(+0.66%) |
May 06, 2014 | 21.85 | 21.85 | 21.71 | 21.71 | 29,496 | -0.17(-0.80%) |
May 05, 2014 | 21.68 | 21.88 | 21.68 | 21.88 | 40,265 | +0.03(+0.14%) |
May 02, 2014 | 21.87 | 21.93 | 21.84 | 21.85 | 136,621 | -0.02(-0.08%) |
May 01, 2014 | 21.88 | 21.95 | 21.83 | 21.87 | 90,052 | -0.01(-0.07%) |
Apr 30, 2014 | 21.75 | 21.89 | 21.74 | 21.88 | 564,391 | +0.11(+0.48%) |
Apr 29, 2014 | 21.74 | 21.80 | 21.71 | 21.78 | 43,227 | +0.09(+0.41%) |
Apr 28, 2014 | 21.60 | 21.74 | 21.46 | 21.69 | 216,973 | +0.11(+0.49%) |
Apr 25, 2014 | 21.62 | 21.62 | 21.56 | 21.58 | 22,319 | -0.17(-0.78%) |
Apr 24, 2014 | 21.82 | 21.82 | 21.69 | 21.75 | 39,225 | +0.02(+0.11%) |
Apr 23, 2014 | 21.74 | 21.77 | 21.71 | 21.73 | 95,123 | -0.01(-0.06%) |
Apr 22, 2014 | 21.73 | 21.79 | 21.73 | 21.74 | 52,718 | +0.13(+0.61%) |
Apr 21, 2014 | 21.59 | 21.62 | 21.51 | 21.61 | 45,846 | +0.08(+0.39%) |
Apr 17, 2014 | 21.46 | 21.53 | 21.53 | 21.53 | 102,763 | +0.06(+0.27%) |
Apr 16, 2014 | 21.44 | 21.47 | 21.34 | 21.47 | 50,935 | +0.23(+1.08%) |
Apr 15, 2014 | 21.21 | 21.27 | 21.00 | 21.24 | 56,069 | +0.15(+0.73%) |
Apr 14, 2014 | 21.02 | 21.14 | 21.02 | 21.08 | 34,906 | +0.15(+0.74%) |
Apr 11, 2014 | 21.05 | 21.06 | 20.93 | 20.93 | 67,218 | -0.19(-0.88%) |
Apr 10, 2014 | 21.58 | 21.58 | 21.09 | 21.12 | 75,414 | -0.43(-1.98%) |
Apr 09, 2014 | 21.34 | 21.54 | 21.34 | 21.54 | 44,589 | +0.20(+0.93%) |
Apr 08, 2014 | 21.29 | 21.37 | 21.27 | 21.34 | 38,202 | +0.07(+0.33%) |
Apr 07, 2014 | 21.40 | 21.44 | 21.20 | 21.27 | 127,489 | -0.22(-1.01%) |
Apr 04, 2014 | 21.86 | 21.87 | 21.48 | 21.49 | 51,879 | -0.18(-0.83%) |
Apr 03, 2014 | 21.74 | 21.74 | 21.65 | 21.67 | 25,310 | -0.05(-0.24%) |
Apr 02, 2014 | 21.66 | 21.73 | 21.66 | 21.72 | 46,139 | +0.06(+0.28%) |
Apr 01, 2014 | 21.64 | 21.66 | 21.57 | 21.66 | 88,318 | +0.15(+0.68%) |
Mar 31, 2014 | 21.46 | 21.54 | 21.43 | 21.52 | 109,243 | +0.20(+0.96%) |
Mar 28, 2014 | 21.33 | 21.38 | 21.27 | 21.31 | 90,603 | +0.12(+0.55%) |
Mar 27, 2014 | 21.19 | 21.27 | 21.14 | 21.20 | 144,980 | -0.06(-0.29%) |
Mar 26, 2014 | 21.49 | 21.51 | 21.26 | 21.26 | 141,053 | -0.15(-0.68%) |
Mar 25, 2014 | 21.44 | 22.29 | 21.30 | 21.40 | 63,761 | +0.06(+0.27%) |
Mar 24, 2014 | 21.39 | 21.41 | 21.24 | 21.35 | 41,660 | -0.04(-0.17%) |
Mar 21, 2014 | 21.56 | 21.56 | 21.38 | 21.38 | 48,629 | -0.04(-0.21%) |
Mar 20, 2014 | 21.37 | 21.43 | 21.35 | 21.43 | 17,962 | +0.11(+0.50%) |
Mar 19, 2014 | 21.40 | 21.48 | 21.23 | 21.32 | 51,027 | -0.11(-0.50%) |
Mar 18, 2014 | 21.36 | 21.45 | 21.36 | 21.43 | 35,312 | +0.14(+0.66%) |
Mar 17, 2014 | 20.99 | 21.29 | 20.99 | 21.29 | 34,667 | +0.21(+0.97%) |
Mar 14, 2014 | 21.10 | 21.15 | 21.05 | 21.08 | 46,411 | -0.02(-0.10%) |
Mar 13, 2014 | 21.33 | 21.33 | 21.03 | 21.10 | 56,440 | -0.20(-0.94%) |
Mar 12, 2014 | 21.24 | 21.33 | 21.18 | 21.30 | 25,442 | -0.03(-0.12%) |
Mar 11, 2014 | 21.42 | 21.49 | 21.30 | 21.33 | 19,799 | -0.14(-0.67%) |
Mar 10, 2014 | 21.46 | 21.47 | 21.36 | 21.47 | 28,142 | +0.02(+0.10%) |
Mar 07, 2014 | 21.48 | 21.53 | 21.41 | 21.45 | 42,143 | +0.00(+0.02%) |
Mar 06, 2014 | 21.46 | 21.50 | 21.44 | 21.44 | 81,225 | +0.03(+0.13%) |
Mar 05, 2014 | 21.34 | 21.42 | 21.33 | 21.41 | 84,474 | +0.03(+0.13%) |
Mar 04, 2014 | 21.28 | 21.39 | 21.27 | 21.39 | 44,679 | +0.34(+1.61%) |
Mar 03, 2014 | 21.07 | 21.09 | 20.98 | 21.05 | 29,765 | -0.13(-0.60%) |
Feb 28, 2014 | 21.14 | 21.27 | 21.14 | 21.17 | 28,251 | +0.05(+0.25%) |
Feb 27, 2014 | 21.01 | 21.12 | 20.96 | 21.12 | 64,197 | +0.10(+0.46%) |
Feb 26, 2014 | 21.07 | 21.11 | 21.00 | 21.02 | 313,555 | +0.01(+0.04%) |
Feb 25, 2014 | 20.98 | 21.08 | 20.96 | 21.02 | 87,791 | -0.02(-0.08%) |
Feb 24, 2014 | 21.07 | 21.14 | 20.89 | 21.03 | 102,206 | +0.14(+0.68%) |
Feb 21, 2014 | 20.88 | 20.96 | 20.86 | 20.89 | 44,134 | -0.00(-0.01%) |
Feb 20, 2014 | 20.91 | 20.92 | 20.75 | 20.89 | 151,695 | +0.12(+0.57%) |
Feb 19, 2014 | 20.84 | 20.97 | 20.77 | 20.77 | 39,887 | -0.12(-0.59%) |
Feb 18, 2014 | 20.86 | 20.91 | 20.82 | 20.90 | 127,599 | +0.06(+0.28%) |
Feb 14, 2014 | 20.81 | 20.84 | 20.84 | 20.84 | 380,717 | +0.09(+0.45%) |
Feb 13, 2014 | 20.53 | 20.75 | 20.53 | 20.74 | 36,503 | +0.11(+0.53%) |
Feb 12, 2014 | 20.64 | 20.74 | 20.61 | 20.63 | 100,496 | -0.02(-0.08%) |
Feb 11, 2014 | 20.43 | 20.71 | 20.43 | 20.65 | 128,722 | +0.27(+1.35%) |
Feb 10, 2014 | 20.32 | 20.40 | 20.30 | 20.38 | 131,502 | -0.01(-0.04%) |
Feb 07, 2014 | 20.26 | 20.39 | 20.17 | 20.39 | 54,889 | +0.25(+1.26%) |
Feb 06, 2014 | 19.87 | 20.13 | 19.87 | 20.13 | 175,172 | +0.26(+1.28%) |
Feb 05, 2014 | 19.88 | 19.90 | 19.71 | 19.88 | 102,546 | -0.01(-0.05%) |
Feb 04, 2014 | 19.85 | 19.94 | 19.82 | 19.89 | 170,010 | +0.11(+0.58%) |
Feb 03, 2014 | 20.20 | 20.26 | 19.74 | 19.77 | 204,363 | -0.47(-2.34%) |
Jan 31, 2014 | 20.10 | 20.38 | 19.92 | 20.25 | 58,352 | -0.14(-0.70%) |
Jan 30, 2014 | 20.32 | 20.41 | 20.26 | 20.39 | 56,675 | +0.22(+1.07%) |
Jan 29, 2014 | 20.22 | 20.29 | 20.14 | 20.17 | 41,061 | -0.16(-0.78%) |
Jan 28, 2014 | 20.27 | 20.36 | 20.27 | 20.33 | 43,325 | +0.08(+0.41%) |
Jan 27, 2014 | 20.29 | 20.39 | 20.15 | 20.25 | 95,447 | -0.03(-0.14%) |
Jan 24, 2014 | 20.60 | 20.60 | 20.28 | 20.28 | 212,761 | -0.44(-2.15%) |
Jan 23, 2014 | 20.86 | 20.86 | 20.66 | 20.72 | 77,544 | -0.25(-1.18%) |
Jan 22, 2014 | 20.99 | 20.99 | 20.88 | 20.97 | 43,141 | +0.08(+0.38%) |
Jan 21, 2014 | 20.98 | 20.99 | 20.82 | 20.89 | 135,138 | +0.04(+0.21%) |
Jan 17, 2014 | 20.92 | 20.85 | 20.85 | 20.85 | 134,173 | -0.06(-0.27%) |
Jan 16, 2014 | 20.96 | 20.96 | 20.88 | 20.90 | 64,315 | -0.08(-0.37%) |
Jan 15, 2014 | 20.88 | 21.01 | 20.88 | 20.98 | 274,418 | +0.10(+0.50%) |
Jan 14, 2014 | 20.74 | 20.90 | 20.71 | 20.88 | 33,564 | +0.22(+1.07%) |
Jan 13, 2014 | 20.94 | 20.94 | 20.60 | 20.66 | 84,319 | -0.29(-1.40%) |
Jan 10, 2014 | 20.92 | 20.95 | 20.84 | 20.95 | 90,491 | +0.04(+0.21%) |
Jan 09, 2014 | 20.89 | 20.95 | 20.81 | 20.91 | 48,344 | +0.03(+0.16%) |
Jan 08, 2014 | 20.82 | 20.90 | 20.81 | 20.87 | 186,279 | +0.00(+0.02%) |
Jan 07, 2014 | 20.88 | 20.89 | 20.82 | 20.87 | 95,137 | +0.06(+0.31%) |
Jan 06, 2014 | 20.89 | 20.89 | 20.72 | 20.80 | 33,442 | -0.06(-0.31%) |
Jan 03, 2014 | 20.90 | 20.91 | 20.80 | 20.87 | 84,709 | +0.03(+0.16%) |
Jan 02, 2014 | 20.95 | 20.95 | 20.79 | 20.84 | 322,419 | -0.13(-0.63%) |
Dec 31, 2013 | 20.97 | 20.97 | 20.97 | 20.97 | 109,854 | +0.05(+0.24%) |
Dec 30, 2013 | 20.97 | 20.97 | 20.91 | 20.92 | 82,969 | -0.03(-0.14%) |
Dec 27, 2013 | 20.97 | 20.97 | 20.91 | 20.94 | 32,922 | +0.02(+0.08%) |
Dec 26, 2013 | 20.90 | 20.94 | 20.89 | 20.93 | 61,179 | +0.09(+0.41%) |
Dec 24, 2013 | 20.79 | 20.85 | 20.78 | 20.84 | 27,388 | +0.08(+0.38%) |
Dec 23, 2013 | 20.77 | 20.79 | 20.75 | 20.76 | 43,390 | +0.11(+0.53%) |
Dec 20, 2013 | 20.62 | 20.71 | 20.61 | 20.65 | 76,419 | +0.10(+0.47%) |
Dec 19, 2013 | 20.53 | 20.56 | 20.48 | 20.56 | 48,712 | -0.00(-0.02%) |
Dec 18, 2013 | 20.28 | 20.56 | 19.97 | 20.56 | 64,651 | +0.31(+1.55%) |
Dec 17, 2013 | 20.34 | 20.34 | 20.20 | 20.25 | 82,440 | -0.07(-0.36%) |
Dec 16, 2013 | 20.26 | 20.67 | 20.26 | 20.32 | 55,831 | +0.18(+0.90%) |
Dec 13, 2013 | 20.17 | 20.19 | 20.12 | 20.14 | 62,904 | -0.01(-0.05%) |
Dec 12, 2013 | 20.15 | 20.22 | 20.11 | 20.15 | 43,091 | -0.06(-0.29%) |
Dec 11, 2013 | 20.43 | 20.44 | 20.20 | 20.21 | 47,848 | -0.22(-1.09%) |
Dec 10, 2013 | 20.47 | 20.48 | 20.42 | 20.43 | 55,178 | -0.06(-0.28%) |
Dec 09, 2013 | 20.50 | 20.53 | 20.46 | 20.49 | 73,872 | +0.05(+0.27%) |
Dec 06, 2013 | 20.39 | 20.45 | 20.36 | 20.44 | 118,542 | +0.25(+1.25%) |
Dec 05, 2013 | 20.21 | 20.26 | 20.15 | 20.18 | 46,152 | -0.09(-0.43%) |
Dec 04, 2013 | 20.22 | 20.34 | 20.15 | 20.27 | 33,138 | +0.00(+0.01%) |
Dec 03, 2013 | 20.33 | 20.33 | 20.22 | 20.27 | 37,348 | -0.07(-0.35%) |
Dec 02, 2013 | 20.43 | 20.46 | 20.32 | 20.34 | 55,136 | -0.06(-0.28%) |
Nov 29, 2013 | 20.45 | 20.50 | 20.37 | 20.40 | 40,114 | -0.02(-0.10%) |
Nov 27, 2013 | 20.34 | 20.45 | 20.34 | 20.42 | 156,640 | +0.05(+0.25%) |
Nov 26, 2013 | 20.38 | 20.42 | 20.34 | 20.37 | 83,332 | +0.04(+0.19%) |
Nov 25, 2013 | 20.46 | 20.46 | 20.32 | 20.33 | 204,738 | -0.04(-0.20%) |
Nov 22, 2013 | 20.29 | 20.37 | 20.28 | 20.37 | 38,620 | +0.08(+0.42%) |
Nov 21, 2013 | 20.14 | 20.29 | 20.14 | 20.29 | 110,189 | +0.19(+0.97%) |
Nov 20, 2013 | 20.14 | 20.26 | 20.07 | 20.09 | 27,618 | -0.11(-0.54%) |
Nov 19, 2013 | 20.18 | 20.27 | 20.16 | 20.20 | 36,961 | -0.03(-0.16%) |
Nov 18, 2013 | 20.36 | 20.36 | 20.21 | 20.23 | 119,073 | -0.06(-0.30%) |
Nov 15, 2013 | 20.23 | 20.30 | 20.20 | 20.30 | 57,246 | +0.06(+0.32%) |
Nov 14, 2013 | 20.09 | 20.23 | 20.09 | 20.23 | 56,412 | +0.28(+1.42%) |
Nov 12, 2013 | 19.99 | 19.99 | 19.91 | 19.95 | 38,089 | -0.04(-0.20%) |
Nov 11, 2013 | 19.98 | 19.99 | 19.94 | 19.99 | 40,329 | +0.09(+0.45%) |
Nov 08, 2013 | 19.71 | 19.91 | 19.71 | 19.90 | 51,431 | +0.20(+1.01%) |
Nov 07, 2013 | 20.01 | 20.01 | 19.70 | 19.70 | 73,548 | -0.26(-1.32%) |
Nov 06, 2013 | 20.01 | 20.02 | 19.95 | 19.96 | 63,127 | +0.09(+0.45%) |
Nov 05, 2013 | 19.90 | 19.93 | 19.82 | 19.87 | 49,305 | -0.04(-0.20%) |
Nov 04, 2013 | 19.89 | 19.91 | 19.86 | 19.91 | 112,277 | +0.05(+0.26%) |
Nov 01, 2013 | 19.90 | 19.91 | 19.74 | 19.86 | 238,036 | +0.03(+0.13%) |
Oct 31, 2013 | 19.87 | 19.95 | 19.83 | 19.84 | 60,226 | -0.06(-0.29%) |
Oct 30, 2013 | 19.78 | 19.99 | 19.78 | 19.89 | 94,114 | -0.05(-0.27%) |
Oct 29, 2013 | 19.97 | 19.97 | 19.91 | 19.95 | 21,156 | +0.09(+0.47%) |
Oct 28, 2013 | 19.88 | 19.91 | 19.83 | 19.85 | 46,628 | +0.05(+0.25%) |
Oct 25, 2013 | 19.83 | 19.83 | 19.77 | 19.80 | 37,571 | +0.04(+0.22%) |
Oct 24, 2013 | 19.79 | 19.79 | 19.70 | 19.76 | 60,277 | +0.05(+0.28%) |
Oct 23, 2013 | 19.70 | 19.81 | 19.66 | 19.71 | 44,375 | -0.08(-0.40%) |
Oct 22, 2013 | 19.72 | 19.81 | 19.49 | 19.79 | 45,508 | +0.17(+0.87%) |
Oct 21, 2013 | 19.63 | 19.67 | 19.58 | 19.61 | 68,394 | -0.03(-0.16%) |
Oct 18, 2013 | 19.59 | 19.66 | 19.56 | 19.65 | 302,111 | +0.12(+0.63%) |
Oct 17, 2013 | 19.49 | 21.91 | 19.30 | 19.52 | 136,494 | +0.17(+0.90%) |
Oct 16, 2013 | 19.17 | 19.37 | 19.17 | 19.35 | 149,247 | +0.21(+1.12%) |
Oct 15, 2013 | 19.26 | 19.31 | 19.08 | 19.13 | 59,877 | -0.13(-0.69%) |
Oct 14, 2013 | 19.11 | 19.27 | 19.10 | 19.27 | 91,576 | +0.08(+0.40%) |
Oct 11, 2013 | 19.06 | 19.22 | 19.06 | 19.19 | 45,263 | +0.14(+0.74%) |
Oct 10, 2013 | 18.91 | 19.08 | 18.91 | 19.05 | 62,247 | +0.37(+1.97%) |
Oct 09, 2013 | 18.65 | 18.74 | 18.54 | 18.68 | 813,786 | +0.02(+0.09%) |
Oct 08, 2013 | 18.79 | 18.88 | 18.64 | 18.67 | 56,231 | -0.19(-1.01%) |
Oct 07, 2013 | 18.89 | 18.94 | 18.86 | 18.86 | 14,209 | -0.15(-0.80%) |
Oct 04, 2013 | 18.79 | 19.01 | 18.79 | 19.01 | 45,474 | +0.14(+0.73%) |
Oct 03, 2013 | 19.02 | 19.02 | 18.80 | 18.87 | 58,458 | -0.15(-0.77%) |
Oct 02, 2013 | 18.89 | 19.05 | 18.89 | 19.02 | 14,382 | +0.03(+0.14%) |
Oct 01, 2013 | 18.78 | 19.11 | 18.78 | 18.99 | 16,028 | +0.03(+0.18%) |
Sep 27, 2013 | 18.96 | 19.01 | 18.94 | 18.96 | 16,752 | -0.07(-0.36%) |
Sep 26, 2013 | 19.06 | 19.06 | 18.98 | 19.03 | 33,142 | +0.02(+0.11%) |
Sep 25, 2013 | 19.03 | 19.07 | 19.00 | 19.01 | 34,831 | -0.02(-0.10%) |
Sep 24, 2013 | 19.11 | 19.15 | 19.02 | 19.03 | 55,275 | -0.06(-0.31%) |
Sep 23, 2013 | 19.16 | 19.16 | 19.02 | 19.09 | 21,648 | -0.09(-0.48%) |
Sep 20, 2013 | 19.31 | 19.31 | 19.16 | 19.18 | 39,612 | -0.11(-0.57%) |
Sep 19, 2013 | 19.37 | 19.41 | 19.27 | 19.29 | 62,232 | -0.03(-0.16%) |
Sep 18, 2013 | 19.09 | 19.35 | 19.02 | 19.32 | 105,545 | +0.23(+1.23%) |
Sep 17, 2013 | 19.09 | 19.10 | 19.04 | 19.08 | 35,680 | +0.11(+0.57%) |
Sep 16, 2013 | 19.06 | 19.12 | 18.96 | 18.97 | 158,096 | +0.09(+0.46%) |
Sep 13, 2013 | 18.87 | 18.91 | 18.84 | 18.89 | 43,938 | +0.07(+0.39%) |
Sep 12, 2013 | 18.86 | 18.89 | 18.81 | 18.81 | 72,137 | -0.04(-0.23%) |
Sep 11, 2013 | 18.83 | 19.05 | 18.79 | 18.86 | 174,705 | +0.03(+0.18%) |
Sep 10, 2013 | 18.70 | 18.84 | 18.70 | 18.82 | 84,193 | +0.12(+0.63%) |
Sep 09, 2013 | 18.59 | 18.71 | 18.59 | 18.70 | 319,319 | +0.21(+1.11%) |
Sep 06, 2013 | 18.48 | 18.61 | 18.35 | 18.50 | 53,505 | +0.01(+0.08%) |
Sep 05, 2013 | 18.48 | 18.52 | 18.48 | 18.48 | 55,913 | +0.02(+0.09%) |
Sep 04, 2013 | 18.36 | 18.51 | 18.33 | 18.47 | 51,110 | +0.12(+0.67%) |