Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.37 | 19.39 | 19.39 | 19.39 | 425,842 | +0.03(+0.15%) |
Aug 28, 2014 | 19.33 | 19.50 | 19.31 | 19.36 | 612,933 | +0.00(+0.00%) |
Aug 27, 2014 | 19.60 | 19.60 | 19.33 | 19.36 | 383,164 | -0.21(-1.09%) |
Aug 26, 2014 | 19.63 | 19.77 | 19.52 | 19.57 | 395,175 | -0.01(-0.05%) |
Aug 25, 2014 | 19.52 | 19.63 | 19.37 | 19.58 | 472,899 | +0.16(+0.85%) |
Aug 22, 2014 | 19.43 | 19.50 | 19.43 | 19.42 | 473,968 | +0.00(+0.00%) |
Aug 21, 2014 | 19.62 | 19.81 | 19.33 | 19.42 | 447,449 | -0.15(-0.79%) |
Aug 20, 2014 | 19.60 | 19.60 | 19.46 | 19.57 | 562,070 | -0.14(-0.74%) |
Aug 19, 2014 | 19.73 | 19.95 | 19.44 | 19.72 | 749,865 | +0.08(+0.39%) |
Aug 18, 2014 | 19.51 | 19.67 | 19.34 | 19.64 | 465,065 | +0.28(+1.45%) |
Aug 15, 2014 | 19.58 | 19.59 | 19.11 | 19.36 | 570,230 | -0.10(-0.50%) |
Aug 14, 2014 | 19.40 | 19.53 | 19.20 | 19.46 | 804,448 | +0.13(+0.65%) |
Aug 13, 2014 | 19.41 | 19.53 | 19.27 | 19.33 | 717,401 | +0.03(+0.15%) |
Aug 12, 2014 | 19.34 | 19.50 | 19.18 | 19.30 | 1,279,371 | -0.05(-0.25%) |
Aug 11, 2014 | 20.05 | 20.10 | 19.32 | 19.35 | 1,280,638 | -0.64(-3.19%) |
Aug 08, 2014 | 19.98 | 20.18 | 19.73 | 19.99 | 929,387 | +0.00(+0.00%) |
Aug 07, 2014 | 19.81 | 21.10 | 19.35 | 19.99 | 3,468,063 | -2.05(-9.30%) |
Aug 06, 2014 | 22.02 | 22.36 | 21.83 | 22.04 | 730,294 | -0.03(-0.13%) |
Aug 05, 2014 | 21.80 | 22.24 | 21.66 | 22.07 | 1,047,194 | +0.22(+1.02%) |
Aug 04, 2014 | 21.72 | 21.89 | 21.56 | 21.84 | 789,177 | +0.19(+0.89%) |
Aug 01, 2014 | 21.93 | 22.21 | 21.59 | 21.65 | 698,512 | -0.32(-1.45%) |
Jul 31, 2014 | 22.67 | 22.70 | 21.87 | 21.97 | 481,774 | -0.89(-3.89%) |
Jul 30, 2014 | 22.80 | 22.98 | 22.67 | 22.86 | 341,818 | +0.14(+0.60%) |
Jul 29, 2014 | 22.95 | 23.15 | 22.68 | 22.72 | 389,582 | -0.20(-0.89%) |
Jul 28, 2014 | 23.08 | 23.08 | 22.62 | 22.93 | 730,397 | -0.15(-0.67%) |
Jul 25, 2014 | 23.08 | 23.28 | 22.94 | 23.08 | 374,831 | -0.12(-0.50%) |
Jul 24, 2014 | 23.20 | 23.68 | 22.98 | 23.20 | 620,214 | +0.05(+0.21%) |
Jul 23, 2014 | 22.65 | 23.37 | 22.51 | 23.15 | 1,151,349 | +0.48(+2.13%) |
Jul 22, 2014 | 22.63 | 22.90 | 22.58 | 22.67 | 769,091 | +0.10(+0.43%) |
Jul 21, 2014 | 22.53 | 22.67 | 22.40 | 22.57 | 293,327 | -0.08(-0.34%) |
Jul 18, 2014 | 22.17 | 22.74 | 22.17 | 22.65 | 305,154 | +0.49(+2.23%) |
Jul 17, 2014 | 22.52 | 22.57 | 22.13 | 22.15 | 685,415 | -0.14(-0.65%) |
Jul 16, 2014 | 22.56 | 22.62 | 22.24 | 22.30 | 329,561 | -0.11(-0.47%) |
Jul 15, 2014 | 22.67 | 22.75 | 22.18 | 22.40 | 239,563 | -0.31(-1.36%) |
Jul 14, 2014 | 22.85 | 22.87 | 22.42 | 22.71 | 321,047 | +0.03(+0.13%) |
Jul 11, 2014 | 22.50 | 22.72 | 22.42 | 22.68 | 292,530 | +0.14(+0.64%) |
Jul 10, 2014 | 22.28 | 22.71 | 22.09 | 22.54 | 402,392 | -0.08(-0.34%) |
Jul 09, 2014 | 22.83 | 22.91 | 22.50 | 22.62 | 403,034 | -0.11(-0.47%) |
Jul 08, 2014 | 22.84 | 22.98 | 22.30 | 22.72 | 1,001,505 | -0.49(-2.12%) |
Jul 07, 2014 | 23.66 | 23.66 | 23.14 | 23.22 | 600,891 | -0.52(-2.20%) |
Jul 03, 2014 | 23.55 | 23.74 | 23.74 | 23.74 | 1,194,655 | +0.31(+1.32%) |
Jul 02, 2014 | 23.83 | 24.07 | 23.41 | 23.43 | 879,939 | -0.31(-1.30%) |
Jul 01, 2014 | 23.45 | 23.92 | 23.38 | 23.74 | 666,510 | +0.28(+1.19%) |
Jun 30, 2014 | 23.25 | 23.58 | 23.13 | 23.46 | 523,489 | +0.19(+0.83%) |
Jun 27, 2014 | 23.25 | 23.63 | 23.13 | 23.27 | 889,436 | -0.11(-0.45%) |
Jun 26, 2014 | 23.57 | 23.99 | 23.22 | 23.37 | 657,944 | -0.26(-1.10%) |
Jun 25, 2014 | 23.10 | 23.76 | 20.67 | 23.63 | 800,661 | +0.34(+1.45%) |
Jun 24, 2014 | 23.09 | 23.38 | 23.04 | 23.29 | 837,868 | +0.22(+0.96%) |
Jun 23, 2014 | 23.05 | 23.11 | 22.75 | 23.07 | 624,355 | -0.03(-0.13%) |
Jun 20, 2014 | 23.08 | 23.23 | 22.59 | 23.10 | 1,007,426 | -0.06(-0.25%) |
Jun 19, 2014 | 24.10 | 24.10 | 22.63 | 23.16 | 1,455,727 | +0.85(+3.81%) |
Jun 18, 2014 | 21.49 | 22.34 | 21.41 | 22.31 | 885,794 | +0.80(+3.71%) |
Jun 17, 2014 | 21.41 | 21.89 | 21.34 | 21.51 | 515,634 | +0.05(+0.23%) |
Jun 16, 2014 | 21.24 | 21.59 | 21.17 | 21.46 | 479,461 | +0.20(+0.93%) |
Jun 13, 2014 | 21.25 | 21.29 | 20.81 | 21.26 | 807,306 | +0.01(+0.05%) |
Jun 12, 2014 | 21.24 | 21.33 | 20.74 | 21.25 | 1,069,698 | -0.02(-0.09%) |
Jun 11, 2014 | 21.20 | 21.38 | 20.87 | 21.27 | 518,420 | -0.04(-0.18%) |
Jun 10, 2014 | 21.46 | 21.61 | 21.24 | 21.31 | 578,039 | -0.02(-0.09%) |
Jun 06, 2014 | 21.33 | 21.42 | 21.15 | 21.33 | 392,569 | +0.10(+0.46%) |
Jun 05, 2014 | 20.81 | 21.27 | 20.69 | 21.24 | 485,066 | +0.52(+2.50%) |
Jun 04, 2014 | 20.60 | 20.77 | 20.41 | 20.72 | 323,110 | +0.03(+0.16%) |
Jun 03, 2014 | 20.20 | 20.73 | 20.07 | 20.68 | 588,656 | +0.37(+1.81%) |
Jun 02, 2014 | 20.29 | 20.44 | 19.96 | 20.32 | 411,518 | +0.07(+0.33%) |
May 30, 2014 | 20.59 | 20.71 | 20.12 | 20.25 | 813,414 | -0.39(-1.87%) |
May 29, 2014 | 20.50 | 20.66 | 20.35 | 20.64 | 455,166 | +0.19(+0.95%) |
May 28, 2014 | 20.20 | 20.74 | 20.08 | 20.44 | 681,285 | +0.25(+1.24%) |
May 27, 2014 | 20.12 | 20.46 | 19.75 | 20.19 | 473,526 | +0.20(+1.02%) |
May 23, 2014 | 20.08 | 19.99 | 19.99 | 19.99 | 485,228 | -0.12(-0.58%) |
May 22, 2014 | 19.96 | 20.20 | 19.86 | 20.10 | 260,148 | +0.14(+0.68%) |
May 21, 2014 | 19.73 | 20.21 | 19.73 | 19.97 | 702,069 | +0.35(+1.77%) |
May 20, 2014 | 19.66 | 19.76 | 19.24 | 19.62 | 616,644 | -0.01(-0.05%) |
May 19, 2014 | 19.47 | 19.82 | 19.33 | 19.63 | 775,974 | +0.16(+0.84%) |
May 16, 2014 | 19.33 | 19.51 | 19.17 | 19.47 | 552,905 | +0.11(+0.55%) |
May 15, 2014 | 19.74 | 19.75 | 19.17 | 19.36 | 1,121,121 | -0.38(-1.91%) |
May 14, 2014 | 20.21 | 20.28 | 19.72 | 19.74 | 674,978 | -0.48(-2.39%) |
May 13, 2014 | 20.06 | 20.32 | 19.79 | 20.22 | 1,019,687 | +0.22(+1.11%) |
May 12, 2014 | 19.41 | 20.25 | 19.07 | 20.00 | 1,155,852 | +0.60(+3.09%) |
May 09, 2014 | 19.98 | 20.38 | 19.08 | 19.40 | 2,332,743 | -0.58(-2.90%) |
May 08, 2014 | 21.75 | 21.98 | 19.77 | 19.98 | 1,734,983 | +0.07(+0.34%) |
May 07, 2014 | 19.58 | 20.09 | 19.58 | 19.91 | 713,877 | -0.22(-1.10%) |
May 06, 2014 | 20.42 | 20.50 | 20.07 | 20.13 | 266,857 | -0.28(-1.37%) |
May 05, 2014 | 20.13 | 20.62 | 19.97 | 20.41 | 394,511 | +0.16(+0.81%) |
May 02, 2014 | 20.33 | 20.55 | 20.20 | 20.25 | 288,290 | -0.06(-0.29%) |
May 01, 2014 | 19.92 | 20.31 | 19.81 | 20.31 | 859,006 | +0.34(+1.69%) |
Apr 30, 2014 | 20.36 | 20.49 | 19.82 | 19.97 | 1,315,785 | -0.39(-1.90%) |
Apr 29, 2014 | 20.38 | 20.65 | 20.04 | 20.36 | 822,876 | -0.01(-0.05%) |
Apr 28, 2014 | 20.65 | 20.83 | 19.90 | 20.37 | 665,475 | -0.14(-0.71%) |
Apr 25, 2014 | 20.78 | 21.02 | 20.37 | 20.51 | 456,647 | -0.35(-1.67%) |
Apr 24, 2014 | 20.55 | 21.03 | 20.24 | 20.86 | 1,080,927 | +0.47(+2.32%) |
Apr 23, 2014 | 20.65 | 20.78 | 20.25 | 20.38 | 461,147 | -0.18(-0.89%) |
Apr 22, 2014 | 20.37 | 20.71 | 20.35 | 20.57 | 683,740 | +0.23(+1.14%) |
Apr 21, 2014 | 20.50 | 20.67 | 20.11 | 20.34 | 849,863 | -0.11(-0.52%) |
Apr 17, 2014 | 20.13 | 20.44 | 20.44 | 20.44 | 1,333,499 | +0.31(+1.54%) |
Apr 16, 2014 | 20.07 | 20.28 | 19.92 | 20.13 | 1,263,137 | +0.27(+1.36%) |
Apr 15, 2014 | 20.36 | 20.43 | 19.49 | 19.86 | 1,094,115 | -0.43(-2.14%) |
Apr 14, 2014 | 20.34 | 20.57 | 20.09 | 20.30 | 646,488 | +0.14(+0.72%) |
Apr 11, 2014 | 20.83 | 21.02 | 20.02 | 20.15 | 932,129 | -0.94(-4.45%) |
Apr 10, 2014 | 21.82 | 21.91 | 20.98 | 21.09 | 808,948 | -0.72(-3.28%) |
Apr 09, 2014 | 21.26 | 21.82 | 21.19 | 21.81 | 528,090 | +0.61(+2.87%) |
Apr 08, 2014 | 21.18 | 21.36 | 20.66 | 21.20 | 790,021 | +0.04(+0.18%) |
Apr 07, 2014 | 22.00 | 22.04 | 20.85 | 21.16 | 1,254,328 | -0.95(-4.28%) |
Apr 04, 2014 | 22.58 | 22.89 | 22.07 | 22.11 | 1,114,210 | -0.35(-1.55%) |
Apr 03, 2014 | 22.63 | 22.79 | 22.36 | 22.45 | 2,087,648 | -0.12(-0.51%) |
Apr 02, 2014 | 22.59 | 22.78 | 22.35 | 22.57 | 520,202 | +0.10(+0.43%) |
Apr 01, 2014 | 22.05 | 22.59 | 22.02 | 22.47 | 855,801 | +0.44(+2.02%) |
Mar 31, 2014 | 22.09 | 22.34 | 21.84 | 22.03 | 823,758 | +0.27(+1.24%) |
Mar 28, 2014 | 21.82 | 22.03 | 21.65 | 21.76 | 594,462 | +0.06(+0.27%) |
Mar 27, 2014 | 21.91 | 22.07 | 21.55 | 21.70 | 468,491 | -0.21(-0.97%) |
Mar 26, 2014 | 22.31 | 22.48 | 21.91 | 21.91 | 602,753 | -0.22(-1.00%) |
Mar 25, 2014 | 22.36 | 23.26 | 21.83 | 22.13 | 525,799 | -0.09(-0.39%) |
Mar 24, 2014 | 22.71 | 22.71 | 21.95 | 22.22 | 999,956 | -0.41(-1.79%) |
Mar 21, 2014 | 23.17 | 23.17 | 22.53 | 22.63 | 690,564 | -0.45(-1.97%) |
Mar 20, 2014 | 22.96 | 23.27 | 22.93 | 23.08 | 467,641 | +0.11(+0.46%) |
Mar 19, 2014 | 23.28 | 23.38 | 22.82 | 22.98 | 441,545 | -0.28(-1.21%) |
Mar 18, 2014 | 23.31 | 23.58 | 23.16 | 23.26 | 460,548 | -0.18(-0.78%) |
Mar 17, 2014 | 23.07 | 23.45 | 23.05 | 23.44 | 664,189 | +0.46(+2.02%) |
Mar 14, 2014 | 22.87 | 23.15 | 22.78 | 22.98 | 340,301 | +0.01(+0.04%) |
Mar 13, 2014 | 23.12 | 23.46 | 22.83 | 22.97 | 551,806 | -0.15(-0.67%) |
Mar 12, 2014 | 22.72 | 23.22 | 22.44 | 23.12 | 679,388 | +0.28(+1.23%) |
Mar 11, 2014 | 22.89 | 23.30 | 22.63 | 22.84 | 708,445 | +0.03(+0.13%) |
Mar 10, 2014 | 23.06 | 23.17 | 22.64 | 22.81 | 532,207 | -0.24(-1.05%) |
Mar 07, 2014 | 23.08 | 23.18 | 22.69 | 23.05 | 708,933 | +0.12(+0.51%) |
Mar 06, 2014 | 22.84 | 23.28 | 22.72 | 22.94 | 815,848 | -0.06(-0.25%) |
Mar 05, 2014 | 22.86 | 23.57 | 22.68 | 22.99 | 1,071,891 | +0.22(+0.98%) |
Mar 04, 2014 | 22.24 | 22.94 | 22.06 | 22.77 | 1,498,794 | +0.77(+3.51%) |
Mar 03, 2014 | 21.58 | 22.01 | 21.34 | 22.00 | 600,794 | +0.02(+0.09%) |
Feb 28, 2014 | 22.05 | 22.26 | 21.76 | 21.98 | 465,969 | -0.14(-0.61%) |
Feb 27, 2014 | 21.84 | 22.14 | 21.75 | 22.11 | 555,077 | +0.17(+0.79%) |
Feb 26, 2014 | 21.64 | 22.02 | 21.58 | 21.94 | 964,557 | +0.31(+1.43%) |
Feb 25, 2014 | 21.57 | 21.67 | 21.46 | 21.63 | 495,723 | +0.11(+0.49%) |
Feb 24, 2014 | 21.62 | 21.71 | 21.37 | 21.53 | 850,869 | -0.05(-0.22%) |
Feb 21, 2014 | 21.78 | 21.78 | 21.42 | 21.57 | 829,310 | -0.18(-0.84%) |
Feb 20, 2014 | 21.70 | 21.82 | 21.44 | 21.76 | 1,220,487 | +0.06(+0.27%) |
Feb 19, 2014 | 22.09 | 22.92 | 21.68 | 21.70 | 3,169,315 | +0.57(+2.70%) |
Feb 18, 2014 | 21.23 | 21.43 | 20.96 | 21.13 | 1,182,820 | -0.14(-0.64%) |
Feb 14, 2014 | 21.27 | 21.26 | 21.26 | 21.26 | 751,845 | -0.04(-0.18%) |
Feb 13, 2014 | 20.86 | 21.33 | 20.76 | 21.30 | 658,071 | +0.33(+1.57%) |
Feb 12, 2014 | 21.02 | 21.24 | 20.84 | 20.97 | 727,603 | +0.01(+0.05%) |
Feb 11, 2014 | 20.95 | 21.21 | 20.75 | 20.96 | 635,952 | -0.05(-0.23%) |
Feb 10, 2014 | 20.46 | 21.02 | 20.39 | 21.01 | 755,921 | +0.52(+2.55%) |
Feb 07, 2014 | 20.49 | 20.57 | 20.24 | 20.49 | 704,337 | +0.14(+0.67%) |
Feb 06, 2014 | 19.67 | 20.41 | 19.58 | 20.36 | 986,846 | +0.79(+4.05%) |
Feb 05, 2014 | 19.41 | 19.56 | 19.19 | 19.56 | 345,604 | +0.10(+0.50%) |
Feb 04, 2014 | 19.41 | 19.56 | 19.28 | 19.47 | 456,039 | +0.14(+0.70%) |
Feb 03, 2014 | 19.67 | 19.82 | 19.22 | 19.33 | 679,991 | -0.34(-1.72%) |
Jan 31, 2014 | 19.67 | 19.82 | 19.44 | 19.67 | 535,805 | -0.38(-1.88%) |
Jan 30, 2014 | 19.72 | 20.07 | 19.67 | 20.05 | 563,715 | +0.62(+3.18%) |
Jan 29, 2014 | 19.44 | 19.69 | 19.00 | 19.43 | 441,214 | -0.18(-0.94%) |
Jan 28, 2014 | 19.34 | 19.80 | 19.10 | 19.61 | 1,051,541 | +0.47(+2.47%) |
Jan 27, 2014 | 19.33 | 19.34 | 18.70 | 19.14 | 483,192 | -0.15(-0.75%) |
Jan 24, 2014 | 19.80 | 19.86 | 19.00 | 19.28 | 821,287 | -0.75(-3.76%) |
Jan 23, 2014 | 20.19 | 20.35 | 19.91 | 20.04 | 555,693 | -0.32(-1.57%) |
Jan 22, 2014 | 20.41 | 20.58 | 20.26 | 20.36 | 639,655 | -0.01(-0.05%) |
Jan 21, 2014 | 20.47 | 20.63 | 20.37 | 20.37 | 524,357 | -0.04(-0.19%) |
Jan 17, 2014 | 20.46 | 20.40 | 20.40 | 20.40 | 533,441 | -0.01(-0.05%) |
Jan 16, 2014 | 20.06 | 20.69 | 20.01 | 20.41 | 881,173 | +0.37(+1.83%) |
Jan 15, 2014 | 19.40 | 20.06 | 19.46 | 20.05 | 744,937 | +0.65(+3.34%) |
Jan 14, 2014 | 19.08 | 19.40 | 18.88 | 19.40 | 543,741 | +0.41(+2.14%) |
Jan 13, 2014 | 19.27 | 19.38 | 18.88 | 18.99 | 615,207 | -0.31(-1.60%) |
Jan 10, 2014 | 19.28 | 19.45 | 19.12 | 19.30 | 980,062 | +0.02(+0.10%) |
Jan 09, 2014 | 19.33 | 19.48 | 19.12 | 19.28 | 501,426 | +0.03(+0.15%) |
Jan 08, 2014 | 19.19 | 19.29 | 19.02 | 19.25 | 613,848 | +0.07(+0.35%) |
Jan 07, 2014 | 18.45 | 19.26 | 18.45 | 19.19 | 870,131 | +0.75(+4.09%) |
Jan 06, 2014 | 18.78 | 18.93 | 18.42 | 18.43 | 2,189,490 | -0.32(-1.70%) |
Jan 03, 2014 | 18.54 | 18.90 | 18.43 | 18.75 | 907,565 | -0.11(-0.56%) |
Jan 02, 2014 | 19.01 | 19.01 | 18.71 | 18.86 | 609,675 | -0.25(-1.32%) |
Dec 31, 2013 | 19.21 | 19.11 | 19.11 | 19.11 | 431,636 | -0.09(-0.45%) |
Dec 30, 2013 | 19.48 | 19.54 | 19.06 | 19.20 | 449,730 | -0.22(-1.14%) |
Dec 27, 2013 | 19.08 | 19.44 | 18.74 | 19.42 | 1,101,518 | +0.39(+2.03%) |
Dec 26, 2013 | 19.12 | 19.27 | 19.00 | 19.03 | 249,100 | -0.08(-0.40%) |
Dec 24, 2013 | 19.03 | 19.22 | 18.98 | 19.11 | 141,465 | +0.03(+0.15%) |
Dec 23, 2013 | 19.28 | 19.28 | 18.97 | 19.08 | 544,048 | -0.06(-0.30%) |
Dec 20, 2013 | 18.56 | 19.20 | 18.41 | 19.14 | 1,747,987 | +0.56(+3.02%) |
Dec 19, 2013 | 18.60 | 18.86 | 18.52 | 18.58 | 749,749 | -0.03(-0.16%) |
Dec 18, 2013 | 18.05 | 18.66 | 17.78 | 18.61 | 709,764 | +0.59(+3.27%) |
Dec 17, 2013 | 18.06 | 18.10 | 17.59 | 18.02 | 1,181,074 | -0.07(-0.37%) |
Dec 16, 2013 | 18.05 | 18.17 | 17.99 | 18.08 | 560,941 | +0.10(+0.54%) |
Dec 13, 2013 | 18.09 | 18.16 | 17.84 | 17.99 | 595,004 | -0.07(-0.37%) |
Dec 12, 2013 | 18.20 | 18.21 | 18.02 | 18.06 | 476,034 | -0.17(-0.95%) |
Dec 11, 2013 | 18.51 | 18.51 | 18.13 | 18.23 | 711,969 | -0.17(-0.95%) |
Dec 10, 2013 | 18.62 | 18.64 | 18.35 | 18.40 | 707,225 | -0.20(-1.09%) |
Dec 09, 2013 | 18.33 | 18.69 | 18.33 | 18.61 | 801,732 | +0.25(+1.37%) |
Dec 06, 2013 | 18.21 | 18.37 | 17.99 | 18.35 | 0 | +0.29(+1.61%) |
Dec 05, 2013 | 17.96 | 18.11 | 17.81 | 18.06 | 0 | +0.09(+0.48%) |
Dec 04, 2013 | 18.30 | 18.41 | 17.65 | 17.98 | 0 | -0.42(-2.26%) |
Dec 03, 2013 | 18.58 | 18.64 | 18.31 | 18.39 | 676,459 | -0.25(-1.35%) |
Dec 02, 2013 | 18.69 | 18.77 | 18.40 | 18.64 | 0 | -0.05(-0.26%) |
Nov 29, 2013 | 18.67 | 18.84 | 18.51 | 18.69 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 18.73 | 18.77 | 18.46 | 18.68 | 0 | -0.07(-0.36%) |
Nov 26, 2013 | 18.75 | 18.94 | 18.49 | 18.75 | 0 | +0.09(+0.47%) |
Nov 25, 2013 | 18.75 | 18.93 | 18.60 | 18.66 | 0 | -0.03(-0.16%) |
Nov 22, 2013 | 18.99 | 19.04 | 18.59 | 18.69 | 0 | -0.25(-1.33%) |
Nov 21, 2013 | 18.55 | 18.95 | 18.36 | 18.94 | 0 | +0.42(+2.24%) |
Nov 20, 2013 | 18.59 | 18.68 | 18.38 | 18.53 | 0 | -0.06(-0.31%) |
Nov 19, 2013 | 18.42 | 18.62 | 18.21 | 18.59 | 0 | +0.11(+0.58%) |
Nov 18, 2013 | 18.84 | 18.93 | 18.33 | 18.48 | 0 | -0.33(-1.75%) |
Nov 15, 2013 | 18.46 | 18.88 | 18.38 | 18.81 | 0 | +0.30(+1.65%) |
Nov 14, 2013 | 18.38 | 18.52 | 18.19 | 18.50 | 0 | +0.17(+0.92%) |
Nov 12, 2013 | 18.22 | 18.37 | 17.87 | 18.34 | 0 | +0.07(+0.37%) |
Nov 11, 2013 | 18.34 | 18.42 | 17.97 | 18.27 | 0 | -0.08(-0.42%) |
Nov 08, 2013 | 17.91 | 18.42 | 17.77 | 18.35 | 0 | +0.40(+2.20%) |
Nov 07, 2013 | 18.22 | 18.36 | 17.86 | 17.95 | 0 | -0.22(-1.22%) |
Nov 06, 2013 | 18.67 | 18.71 | 18.07 | 18.17 | 0 | +0.23(+1.29%) |
Nov 05, 2013 | 18.20 | 18.20 | 17.94 | 17.94 | 0 | -0.42(-2.26%) |
Nov 04, 2013 | 18.85 | 18.85 | 17.82 | 18.35 | 0 | -0.23(-1.25%) |
Nov 01, 2013 | 17.41 | 19.05 | 17.16 | 18.59 | 0 | -1.18(-5.99%) |
Oct 31, 2013 | 20.09 | 20.20 | 19.74 | 19.77 | 0 | -0.24(-1.21%) |
Oct 30, 2013 | 19.88 | 20.14 | 19.87 | 20.01 | 0 | +0.21(+1.05%) |
Oct 29, 2013 | 19.77 | 19.84 | 19.62 | 19.80 | 0 | +0.09(+0.45%) |
Oct 28, 2013 | 19.87 | 19.94 | 19.61 | 19.72 | 0 | -0.22(-1.12%) |
Oct 25, 2013 | 19.98 | 20.00 | 19.85 | 19.94 | 0 | +0.05(+0.24%) |
Oct 24, 2013 | 19.65 | 19.92 | 19.53 | 19.89 | 0 | +0.24(+1.23%) |
Oct 23, 2013 | 19.67 | 19.72 | 19.41 | 19.65 | 0 | -0.12(-0.59%) |
Oct 22, 2013 | 20.09 | 20.18 | 19.72 | 19.77 | 0 | -0.32(-1.59%) |
Oct 21, 2013 | 19.83 | 20.11 | 19.83 | 20.09 | 0 | +0.27(+1.37%) |
Oct 18, 2013 | 19.85 | 19.95 | 19.72 | 19.81 | 852,239 | +0.07(+0.34%) |
Oct 17, 2013 | 19.05 | 19.77 | 19.05 | 19.75 | 0 | +0.62(+3.23%) |
Oct 16, 2013 | 19.34 | 19.56 | 19.13 | 19.13 | 0 | -0.14(-0.70%) |
Oct 15, 2013 | 19.53 | 19.64 | 19.19 | 19.26 | 0 | -0.33(-1.68%) |
Oct 14, 2013 | 19.15 | 19.60 | 19.07 | 19.59 | 0 | +0.34(+1.76%) |
Oct 11, 2013 | 19.22 | 19.25 | 19.01 | 19.25 | 0 | -0.04(-0.20%) |
Oct 10, 2013 | 19.19 | 19.42 | 19.01 | 19.29 | 0 | +0.29(+1.53%) |
Oct 09, 2013 | 19.06 | 19.06 | 18.64 | 19.00 | 0 | -0.01(-0.05%) |
Oct 08, 2013 | 19.44 | 19.60 | 18.93 | 19.01 | 0 | -0.42(-2.16%) |
Oct 07, 2013 | 19.95 | 20.02 | 19.36 | 19.43 | 0 | -0.67(-3.34%) |
Oct 04, 2013 | 20.52 | 20.55 | 20.09 | 20.10 | 0 | -0.42(-2.03%) |
Oct 03, 2013 | 20.43 | 20.62 | 20.16 | 20.52 | 3,924,217 | +0.13(+0.62%) |
Oct 02, 2013 | 20.10 | 20.41 | 20.00 | 20.39 | 0 | +0.34(+1.69%) |
Oct 01, 2013 | 19.97 | 20.17 | 19.96 | 20.06 | 0 | +0.10(+0.48%) |
Sep 30, 2013 | 19.68 | 20.07 | 19.57 | 19.96 | 800,037 | +0.11(+0.54%) |
Sep 27, 2013 | 19.71 | 19.97 | 19.71 | 19.85 | 0 | +0.24(+1.23%) |
Sep 26, 2013 | 19.51 | 19.68 | 19.42 | 19.61 | 0 | +0.23(+1.20%) |
Sep 25, 2013 | 19.38 | 19.46 | 19.31 | 19.38 | 0 | +0.02(+0.10%) |
Sep 24, 2013 | 19.36 | 19.60 | 19.16 | 19.36 | 0 | -0.04(-0.20%) |
Sep 23, 2013 | 19.70 | 19.70 | 19.04 | 19.40 | 0 | -0.33(-1.67%) |
Sep 20, 2013 | 19.59 | 19.89 | 19.29 | 19.73 | 0 | -0.30(-1.49%) |
Sep 19, 2013 | 20.14 | 20.20 | 20.00 | 20.03 | 0 | -0.07(-0.34%) |
Sep 18, 2013 | 20.10 | 20.24 | 19.97 | 20.09 | 0 | -0.06(-0.29%) |
Sep 17, 2013 | 20.28 | 20.35 | 20.07 | 20.15 | 0 | -0.14(-0.67%) |
Sep 16, 2013 | 20.10 | 20.40 | 20.04 | 20.29 | 0 | +0.25(+1.25%) |
Sep 13, 2013 | 19.88 | 20.10 | 19.85 | 20.04 | 0 | +0.17(+0.88%) |
Sep 12, 2013 | 19.95 | 20.16 | 19.80 | 19.86 | 0 | -0.25(-1.25%) |
Sep 11, 2013 | 19.72 | 20.12 | 19.68 | 20.11 | 0 | +0.34(+1.71%) |
Sep 10, 2013 | 20.06 | 20.07 | 19.19 | 19.78 | 0 | -0.37(-1.82%) |
Sep 09, 2013 | 19.62 | 20.16 | 19.61 | 20.14 | 0 | +0.55(+2.81%) |
Sep 06, 2013 | 19.75 | 19.75 | 19.22 | 19.59 | 0 | -0.03(-0.15%) |
Sep 05, 2013 | 19.49 | 19.71 | 19.49 | 19.62 | 0 | +0.14(+0.69%) |
Sep 04, 2013 | 19.52 | 19.71 | 19.36 | 19.49 | 0 | -0.09(-0.44%) |