Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.33 | 22.38 | 22.29 | 22.38 | 722,637 | +0.05(+0.24%) |
May 29, 2014 | 22.30 | 22.34 | 22.25 | 22.32 | 1,192,064 | +0.08(+0.36%) |
May 28, 2014 | 22.25 | 22.29 | 22.20 | 22.24 | 943,463 | -0.05(-0.20%) |
May 27, 2014 | 22.31 | 22.32 | 22.25 | 22.29 | 1,177,685 | +0.23(+1.06%) |
May 23, 2014 | 21.99 | 22.06 | 22.06 | 22.06 | 1,826,290 | +0.10(+0.45%) |
May 22, 2014 | 21.94 | 21.98 | 21.90 | 21.96 | 410,802 | +0.06(+0.26%) |
May 21, 2014 | 21.87 | 21.92 | 21.86 | 21.90 | 1,091,115 | +0.17(+0.78%) |
May 20, 2014 | 21.83 | 21.84 | 21.68 | 21.73 | 1,390,137 | -0.09(-0.41%) |
May 19, 2014 | 21.77 | 21.83 | 21.74 | 21.82 | 1,533,807 | +0.06(+0.28%) |
May 16, 2014 | 21.72 | 21.77 | 21.64 | 21.76 | 525,753 | +0.03(+0.12%) |
May 15, 2014 | 21.85 | 21.85 | 21.63 | 21.74 | 844,211 | -0.17(-0.77%) |
May 14, 2014 | 21.94 | 21.97 | 21.88 | 21.91 | 846,073 | -0.07(-0.31%) |
May 13, 2014 | 21.97 | 21.98 | 21.91 | 21.97 | 442,105 | +0.05(+0.21%) |
May 12, 2014 | 21.84 | 21.93 | 21.83 | 21.93 | 1,380,909 | +0.22(+1.02%) |
May 09, 2014 | 21.71 | 21.75 | 21.64 | 21.71 | 511,507 | +0.05(+0.24%) |
May 08, 2014 | 21.59 | 21.74 | 21.59 | 21.65 | 779,450 | +0.14(+0.67%) |
May 07, 2014 | 21.47 | 21.54 | 21.37 | 21.51 | 451,126 | +0.13(+0.60%) |
May 06, 2014 | 21.37 | 21.46 | 21.37 | 21.38 | 469,533 | -0.17(-0.80%) |
May 05, 2014 | 21.36 | 21.56 | 21.27 | 21.56 | 177,183 | +0.01(+0.05%) |
May 02, 2014 | 21.55 | 21.65 | 21.49 | 21.54 | 692,988 | -0.14(-0.66%) |
May 01, 2014 | 21.59 | 21.72 | 21.59 | 21.69 | 532,201 | +0.03(+0.16%) |
Apr 30, 2014 | 21.55 | 21.69 | 21.53 | 21.65 | 669,591 | +0.01(+0.03%) |
Apr 29, 2014 | 21.63 | 21.72 | 21.59 | 21.65 | 378,380 | +0.17(+0.79%) |
Apr 28, 2014 | 21.45 | 21.51 | 21.30 | 21.48 | 712,479 | +0.07(+0.33%) |
Apr 25, 2014 | 21.46 | 21.48 | 21.33 | 21.40 | 584,609 | -0.13(-0.59%) |
Apr 24, 2014 | 21.57 | 21.60 | 21.38 | 21.53 | 337,734 | -0.04(-0.17%) |
Apr 23, 2014 | 21.60 | 21.60 | 21.52 | 21.57 | 259,598 | -0.09(-0.43%) |
Apr 22, 2014 | 21.62 | 21.69 | 21.62 | 21.66 | 826,293 | +0.11(+0.51%) |
Apr 21, 2014 | 21.50 | 21.57 | 21.46 | 21.56 | 605,964 | +0.08(+0.37%) |
Apr 17, 2014 | 21.38 | 21.48 | 21.48 | 21.48 | 993,236 | +0.08(+0.35%) |
Apr 16, 2014 | 21.29 | 21.41 | 21.20 | 21.40 | 859,158 | +0.25(+1.17%) |
Apr 15, 2014 | 21.24 | 21.29 | 20.87 | 21.15 | 514,519 | -0.07(-0.34%) |
Apr 14, 2014 | 21.18 | 21.25 | 21.10 | 21.22 | 494,857 | +0.20(+0.95%) |
Apr 11, 2014 | 21.04 | 21.18 | 21.00 | 21.02 | 657,565 | -0.13(-0.62%) |
Apr 10, 2014 | 21.52 | 21.53 | 21.14 | 21.16 | 505,511 | -0.46(-2.12%) |
Apr 09, 2014 | 21.56 | 21.62 | 21.49 | 21.62 | 2,728,557 | +0.23(+1.06%) |
Apr 08, 2014 | 21.27 | 21.45 | 21.27 | 21.39 | 284,492 | -0.05(-0.23%) |
Apr 07, 2014 | 21.55 | 21.56 | 21.36 | 21.44 | 442,007 | -0.12(-0.54%) |
Apr 04, 2014 | 21.67 | 21.74 | 21.54 | 21.56 | 801,944 | -0.05(-0.24%) |
Apr 03, 2014 | 21.60 | 21.64 | 21.55 | 21.61 | 465,070 | +0.12(+0.56%) |
Apr 02, 2014 | 21.43 | 21.49 | 21.41 | 21.49 | 2,135,832 | +0.02(+0.09%) |
Apr 01, 2014 | 21.45 | 21.48 | 21.38 | 21.47 | 469,052 | +0.18(+0.85%) |
Mar 31, 2014 | 21.33 | 21.36 | 21.23 | 21.29 | 763,028 | +0.02(+0.07%) |
Mar 28, 2014 | 21.19 | 21.31 | 21.19 | 21.27 | 335,535 | +0.23(+1.09%) |
Mar 27, 2014 | 20.99 | 21.06 | 20.93 | 21.04 | 367,882 | +0.09(+0.43%) |
Mar 26, 2014 | 21.08 | 21.08 | 20.93 | 20.95 | 945,442 | +0.12(+0.58%) |
Mar 25, 2014 | 20.74 | 20.86 | 20.70 | 20.83 | 190,489 | +0.28(+1.37%) |
Mar 24, 2014 | 20.66 | 20.66 | 20.42 | 20.55 | 524,035 | -0.02(-0.11%) |
Mar 21, 2014 | 20.72 | 20.78 | 20.55 | 20.57 | 294,613 | -0.07(-0.33%) |
Mar 20, 2014 | 20.48 | 20.66 | 20.44 | 20.64 | 209,302 | +0.16(+0.77%) |
Mar 19, 2014 | 20.63 | 20.68 | 20.37 | 20.48 | 446,595 | -0.14(-0.67%) |
Mar 18, 2014 | 20.52 | 20.68 | 20.51 | 20.62 | 451,105 | +0.21(+1.01%) |
Mar 17, 2014 | 20.34 | 20.44 | 20.31 | 20.41 | 673,413 | +0.26(+1.31%) |
Mar 14, 2014 | 20.06 | 20.25 | 20.03 | 20.15 | 1,416,457 | +0.02(+0.11%) |
Mar 13, 2014 | 20.58 | 20.59 | 20.10 | 20.13 | 1,013,751 | -0.44(-2.12%) |
Mar 12, 2014 | 20.46 | 20.61 | 20.39 | 20.57 | 523,928 | -0.15(-0.74%) |
Mar 11, 2014 | 20.84 | 20.92 | 20.70 | 20.72 | 574,796 | -0.14(-0.69%) |
Mar 10, 2014 | 20.87 | 20.90 | 20.68 | 20.86 | 370,451 | -0.12(-0.57%) |
Mar 07, 2014 | 21.07 | 21.07 | 20.86 | 20.98 | 365,964 | -0.16(-0.75%) |
Mar 06, 2014 | 21.14 | 21.17 | 21.10 | 21.14 | 382,230 | +0.05(+0.21%) |
Mar 05, 2014 | 21.08 | 21.12 | 21.04 | 21.10 | 336,382 | +0.03(+0.14%) |
Mar 04, 2014 | 21.04 | 21.09 | 21.01 | 21.07 | 515,423 | +0.45(+2.20%) |
Mar 03, 2014 | 20.67 | 20.73 | 20.54 | 20.61 | 521,163 | -0.45(-2.12%) |
Feb 28, 2014 | 21.02 | 21.16 | 20.96 | 21.06 | 486,715 | -0.08(-0.36%) |
Feb 27, 2014 | 21.02 | 21.13 | 20.97 | 21.13 | 419,682 | +0.05(+0.21%) |
Feb 26, 2014 | 21.13 | 21.16 | 21.05 | 21.09 | 798,385 | -0.07(-0.34%) |
Feb 25, 2014 | 21.19 | 21.24 | 21.10 | 21.16 | 487,998 | +0.00(+0.00%) |
Feb 24, 2014 | 21.13 | 21.26 | 20.99 | 21.16 | 501,596 | +0.17(+0.82%) |
Feb 21, 2014 | 21.01 | 21.06 | 20.98 | 20.99 | 469,498 | +0.03(+0.14%) |
Feb 20, 2014 | 20.90 | 21.00 | 20.81 | 20.96 | 839,155 | +0.12(+0.58%) |
Feb 19, 2014 | 20.95 | 21.06 | 20.83 | 20.84 | 364,923 | -0.14(-0.65%) |
Feb 18, 2014 | 20.97 | 21.01 | 20.92 | 20.97 | 421,138 | -0.01(-0.04%) |
Feb 14, 2014 | 20.93 | 20.98 | 20.98 | 20.98 | 333,646 | +0.06(+0.31%) |
Feb 13, 2014 | 20.66 | 20.93 | 20.66 | 20.92 | 433,565 | +0.04(+0.18%) |
Feb 12, 2014 | 20.89 | 20.94 | 20.84 | 20.88 | 372,140 | +0.02(+0.07%) |
Feb 11, 2014 | 20.68 | 20.91 | 20.67 | 20.86 | 433,838 | +0.31(+1.52%) |
Feb 10, 2014 | 20.58 | 20.58 | 20.49 | 20.55 | 416,885 | -0.06(-0.27%) |
Feb 07, 2014 | 20.52 | 20.65 | 20.44 | 20.61 | 4,013,052 | +0.20(+0.98%) |
Feb 06, 2014 | 20.20 | 20.41 | 20.20 | 20.41 | 1,848,981 | +0.32(+1.59%) |
Feb 05, 2014 | 20.06 | 20.11 | 20.00 | 20.09 | 367,893 | -0.02(-0.09%) |
Feb 04, 2014 | 20.06 | 20.12 | 20.01 | 20.11 | 789,664 | +0.21(+1.08%) |
Feb 03, 2014 | 20.26 | 20.30 | 19.87 | 19.89 | 931,073 | -0.41(-2.00%) |
Jan 31, 2014 | 20.11 | 20.38 | 20.10 | 20.30 | 603,324 | -0.10(-0.48%) |
Jan 30, 2014 | 20.40 | 20.46 | 20.26 | 20.40 | 324,312 | +0.16(+0.78%) |
Jan 29, 2014 | 20.19 | 20.37 | 20.14 | 20.24 | 717,513 | -0.30(-1.47%) |
Jan 28, 2014 | 20.38 | 20.57 | 20.38 | 20.54 | 783,485 | +0.25(+1.22%) |
Jan 27, 2014 | 20.45 | 20.48 | 20.20 | 20.29 | 624,501 | -0.12(-0.61%) |
Jan 24, 2014 | 20.70 | 20.72 | 20.41 | 20.41 | 1,979,791 | -0.72(-3.38%) |
Jan 23, 2014 | 21.24 | 21.24 | 21.04 | 21.13 | 611,357 | -0.21(-1.01%) |
Jan 22, 2014 | 21.36 | 21.36 | 21.27 | 21.34 | 1,130,042 | -0.04(-0.19%) |
Jan 21, 2014 | 21.44 | 21.45 | 21.30 | 21.39 | 642,267 | +0.07(+0.34%) |
Jan 17, 2014 | 21.31 | 21.31 | 21.31 | 21.31 | 758,408 | -0.06(-0.30%) |
Jan 16, 2014 | 21.38 | 21.38 | 21.30 | 21.38 | 463,381 | -0.05(-0.25%) |
Jan 15, 2014 | 21.25 | 21.44 | 21.13 | 21.43 | 934,797 | +0.30(+1.43%) |
Jan 14, 2014 | 20.99 | 21.13 | 20.94 | 21.13 | 374,701 | +0.28(+1.35%) |
Jan 13, 2014 | 20.94 | 21.02 | 20.81 | 20.85 | 552,283 | -0.16(-0.77%) |
Jan 10, 2014 | 20.95 | 21.02 | 20.87 | 21.01 | 433,844 | +0.08(+0.40%) |
Jan 09, 2014 | 21.01 | 21.02 | 20.81 | 20.93 | 861,493 | -0.02(-0.11%) |
Jan 08, 2014 | 20.96 | 21.00 | 20.90 | 20.95 | 483,158 | -0.03(-0.14%) |
Jan 07, 2014 | 20.90 | 21.00 | 20.89 | 20.98 | 413,411 | +0.20(+0.98%) |
Jan 06, 2014 | 20.87 | 20.87 | 20.76 | 20.78 | 405,210 | -0.01(-0.05%) |
Jan 03, 2014 | 20.81 | 20.87 | 20.79 | 20.79 | 256,804 | +0.04(+0.18%) |
Jan 02, 2014 | 20.89 | 20.89 | 20.63 | 20.75 | 690,919 | -0.41(-1.94%) |
Dec 31, 2013 | 21.07 | 21.16 | 21.16 | 21.16 | 425,027 | +0.15(+0.70%) |
Dec 30, 2013 | 20.97 | 21.02 | 20.95 | 21.01 | 430,069 | -0.08(-0.38%) |
Dec 27, 2013 | 21.01 | 21.09 | 20.90 | 21.09 | 319,485 | +0.12(+0.57%) |
Dec 26, 2013 | 20.93 | 21.01 | 20.90 | 20.97 | 359,674 | +0.17(+0.81%) |
Dec 24, 2013 | 20.75 | 20.86 | 20.70 | 20.80 | 413,498 | +0.04(+0.18%) |
Dec 23, 2013 | 20.68 | 20.77 | 20.66 | 20.76 | 887,558 | +0.18(+0.88%) |
Dec 20, 2013 | 20.55 | 20.62 | 20.54 | 20.58 | 502,502 | +0.07(+0.35%) |
Dec 19, 2013 | 20.35 | 20.52 | 20.35 | 20.51 | 1,340,858 | +0.14(+0.70%) |
Dec 18, 2013 | 20.11 | 20.37 | 20.05 | 20.37 | 2,934,111 | +0.41(+2.04%) |
Dec 17, 2013 | 20.04 | 20.04 | 19.92 | 19.96 | 289,985 | -0.16(-0.79%) |
Dec 16, 2013 | 20.13 | 20.15 | 20.03 | 20.12 | 270,277 | +0.26(+1.29%) |
Dec 13, 2013 | 19.88 | 19.90 | 19.80 | 19.87 | 436,328 | +0.05(+0.27%) |
Dec 12, 2013 | 19.87 | 19.92 | 19.78 | 19.81 | 332,491 | -0.16(-0.79%) |
Dec 11, 2013 | 20.18 | 20.18 | 19.95 | 19.97 | 246,189 | -0.17(-0.86%) |
Dec 10, 2013 | 20.13 | 20.18 | 20.10 | 20.14 | 247,748 | -0.11(-0.54%) |
Dec 09, 2013 | 20.25 | 20.28 | 20.23 | 20.25 | 251,682 | -0.05(-0.25%) |
Dec 06, 2013 | 20.22 | 20.31 | 20.15 | 20.30 | 383,093 | +0.24(+1.20%) |
Dec 05, 2013 | 20.25 | 20.26 | 20.05 | 20.06 | 390,730 | -0.22(-1.10%) |
Dec 04, 2013 | 20.27 | 20.39 | 20.18 | 20.28 | 563,121 | -0.21(-1.03%) |
Dec 03, 2013 | 20.54 | 20.59 | 20.39 | 20.49 | 267,206 | -0.29(-1.38%) |
Dec 02, 2013 | 20.84 | 20.85 | 20.76 | 20.78 | 169,463 | -0.10(-0.49%) |
Nov 29, 2013 | 20.95 | 20.97 | 20.86 | 20.88 | 133,214 | -0.01(-0.04%) |
Nov 27, 2013 | 20.87 | 20.90 | 20.86 | 20.89 | 179,629 | +0.11(+0.53%) |
Nov 26, 2013 | 20.79 | 20.81 | 20.72 | 20.78 | 417,204 | -0.02(-0.11%) |
Nov 25, 2013 | 20.83 | 20.84 | 20.76 | 20.80 | 228,683 | +0.08(+0.38%) |
Nov 22, 2013 | 20.71 | 20.72 | 20.67 | 20.72 | 466,497 | +0.04(+0.18%) |
Nov 21, 2013 | 20.65 | 20.69 | 20.61 | 20.69 | 424,536 | +0.10(+0.49%) |
Nov 20, 2013 | 20.66 | 20.76 | 20.55 | 20.58 | 307,714 | -0.04(-0.18%) |
Nov 19, 2013 | 20.72 | 20.73 | 20.60 | 20.62 | 830,084 | -0.14(-0.69%) |
Nov 18, 2013 | 20.84 | 20.88 | 20.75 | 20.76 | 460,097 | +0.09(+0.42%) |
Nov 15, 2013 | 20.66 | 20.68 | 20.61 | 20.68 | 404,257 | +0.03(+0.13%) |
Nov 14, 2013 | 20.56 | 20.66 | 20.51 | 20.65 | 408,555 | +0.06(+0.27%) |
Nov 12, 2013 | 20.62 | 20.67 | 20.54 | 20.60 | 328,501 | -0.13(-0.64%) |
Nov 11, 2013 | 20.69 | 20.74 | 20.67 | 20.73 | 313,704 | +0.12(+0.57%) |
Nov 08, 2013 | 20.42 | 20.64 | 20.42 | 20.61 | 1,128,161 | +0.15(+0.72%) |
Nov 07, 2013 | 20.87 | 20.88 | 20.44 | 20.46 | 1,087,178 | -0.22(-1.06%) |
Nov 06, 2013 | 20.68 | 20.71 | 20.60 | 20.68 | 441,879 | +0.17(+0.84%) |
Nov 05, 2013 | 20.47 | 20.53 | 20.40 | 20.51 | 1,150,231 | -0.17(-0.82%) |
Nov 04, 2013 | 20.66 | 20.68 | 20.60 | 20.68 | 2,797,008 | +0.11(+0.53%) |
Nov 01, 2013 | 20.58 | 20.60 | 20.46 | 20.57 | 157,764 | -0.05(-0.22%) |
Oct 31, 2013 | 20.57 | 20.67 | 20.53 | 20.61 | 627,829 | +0.14(+0.66%) |
Oct 30, 2013 | 20.55 | 20.55 | 20.44 | 20.48 | 154,351 | -0.08(-0.40%) |
Oct 29, 2013 | 20.55 | 20.56 | 20.48 | 20.56 | 266,468 | +0.12(+0.61%) |
Oct 28, 2013 | 20.42 | 20.45 | 20.35 | 20.44 | 174,896 | -0.07(-0.33%) |
Oct 25, 2013 | 20.51 | 20.52 | 20.45 | 20.50 | 126,334 | -0.06(-0.27%) |
Oct 24, 2013 | 20.58 | 20.59 | 20.53 | 20.56 | 205,073 | +0.05(+0.26%) |
Oct 23, 2013 | 20.52 | 20.52 | 20.46 | 20.51 | 186,422 | -0.16(-0.78%) |
Oct 22, 2013 | 20.67 | 20.78 | 20.62 | 20.67 | 397,010 | +0.06(+0.31%) |
Oct 21, 2013 | 20.61 | 20.64 | 20.58 | 20.61 | 437,550 | +0.04(+0.18%) |
Oct 18, 2013 | 20.50 | 20.58 | 20.46 | 20.57 | 194,099 | +0.21(+1.02%) |
Oct 17, 2013 | 20.31 | 20.37 | 20.25 | 20.36 | 285,514 | -0.04(-0.20%) |
Oct 16, 2013 | 20.33 | 20.41 | 20.26 | 20.40 | 309,191 | +0.09(+0.46%) |
Oct 15, 2013 | 20.36 | 20.40 | 20.29 | 20.31 | 313,452 | +0.02(+0.09%) |
Oct 14, 2013 | 20.17 | 20.33 | 20.13 | 20.29 | 167,529 | +0.04(+0.19%) |
Oct 11, 2013 | 20.19 | 20.29 | 20.18 | 20.25 | 197,648 | +0.00(+0.02%) |
Oct 10, 2013 | 20.06 | 20.28 | 20.06 | 20.25 | 477,906 | +0.43(+2.15%) |
Oct 09, 2013 | 19.83 | 19.89 | 19.71 | 19.82 | 577,458 | +0.03(+0.13%) |
Oct 08, 2013 | 19.97 | 19.97 | 19.77 | 19.80 | 139,188 | -0.18(-0.92%) |
Oct 07, 2013 | 19.93 | 20.04 | 19.91 | 19.98 | 149,150 | -0.12(-0.60%) |
Oct 04, 2013 | 19.97 | 20.12 | 19.97 | 20.10 | 118,006 | +0.21(+1.04%) |
Oct 03, 2013 | 20.06 | 20.06 | 19.87 | 19.90 | 174,728 | -0.17(-0.86%) |
Oct 02, 2013 | 20.10 | 20.10 | 19.96 | 20.07 | 113,965 | -0.12(-0.58%) |
Oct 01, 2013 | 20.11 | 20.29 | 20.03 | 20.18 | 127,306 | +0.06(+0.32%) |
Sep 27, 2013 | 20.14 | 20.20 | 20.05 | 20.12 | 265,103 | -0.09(-0.45%) |
Sep 26, 2013 | 20.23 | 20.29 | 20.17 | 20.21 | 269,927 | +0.05(+0.22%) |
Sep 25, 2013 | 20.20 | 20.25 | 20.16 | 20.17 | 142,968 | -0.04(-0.20%) |
Sep 24, 2013 | 20.27 | 20.28 | 20.15 | 20.21 | 125,380 | +0.05(+0.24%) |
Sep 23, 2013 | 20.23 | 20.24 | 20.09 | 20.16 | 224,980 | -0.14(-0.70%) |
Sep 20, 2013 | 20.40 | 20.44 | 20.30 | 20.30 | 104,160 | -0.04(-0.20%) |
Sep 19, 2013 | 20.47 | 20.47 | 20.33 | 20.34 | 642,793 | -0.21(-1.04%) |
Sep 18, 2013 | 20.19 | 20.58 | 20.12 | 20.56 | 296,042 | +0.43(+2.13%) |
Sep 17, 2013 | 20.07 | 20.13 | 20.03 | 20.13 | 1,605,021 | +0.06(+0.30%) |
Sep 16, 2013 | 20.08 | 20.12 | 20.04 | 20.07 | 139,908 | +0.16(+0.79%) |
Sep 13, 2013 | 19.85 | 19.96 | 19.85 | 19.91 | 157,398 | +0.09(+0.44%) |
Sep 12, 2013 | 19.84 | 19.89 | 19.79 | 19.82 | 161,290 | -0.10(-0.51%) |
Sep 11, 2013 | 19.87 | 19.93 | 19.80 | 19.93 | 179,252 | +0.10(+0.51%) |
Sep 10, 2013 | 19.80 | 19.84 | 19.75 | 19.82 | 566,795 | +0.30(+1.54%) |
Sep 09, 2013 | 19.45 | 19.53 | 19.41 | 19.52 | 314,159 | +0.09(+0.45%) |
Sep 06, 2013 | 19.47 | 19.51 | 19.32 | 19.44 | 67,648 | +0.14(+0.70%) |
Sep 05, 2013 | 19.20 | 19.36 | 19.20 | 19.30 | 100,949 | +0.14(+0.75%) |
Sep 04, 2013 | 19.01 | 19.19 | 18.97 | 19.16 | 185,665 | +0.00(+0.00%) |
Sep 03, 2013 | 19.23 | 19.38 | 19.02 | 19.16 | 257,008 | +0.31(+1.64%) |
Aug 30, 2013 | 19.00 | 19.00 | 18.81 | 18.85 | 167,569 | -0.14(-0.71%) |
Aug 29, 2013 | 18.94 | 19.09 | 18.94 | 18.98 | 153,674 | +0.08(+0.42%) |
Aug 28, 2013 | 18.80 | 18.98 | 18.80 | 18.91 | 43,145 | -0.04(-0.20%) |
Aug 27, 2013 | 19.16 | 19.20 | 18.94 | 18.94 | 196,264 | -0.57(-2.91%) |
Aug 26, 2013 | 19.55 | 19.59 | 19.49 | 19.51 | 171,328 | -0.10(-0.52%) |
Aug 23, 2013 | 19.62 | 19.65 | 19.56 | 19.61 | 163,675 | +0.02(+0.10%) |
Aug 22, 2013 | 19.51 | 19.62 | 19.48 | 19.59 | 390,743 | +0.32(+1.66%) |
Aug 21, 2013 | 19.37 | 19.50 | 19.24 | 19.27 | 278,393 | -0.12(-0.64%) |
Aug 20, 2013 | 19.39 | 19.45 | 19.27 | 19.40 | 503,017 | -0.14(-0.69%) |
Aug 19, 2013 | 19.63 | 19.65 | 19.53 | 19.53 | 180,384 | -0.19(-0.97%) |
Aug 16, 2013 | 19.65 | 19.75 | 19.54 | 19.73 | 564,981 | +0.13(+0.67%) |
Aug 15, 2013 | 19.64 | 19.68 | 19.48 | 19.59 | 894,988 | -0.24(-1.21%) |
Aug 14, 2013 | 19.81 | 19.85 | 19.75 | 19.83 | 250,381 | +0.05(+0.23%) |
Aug 13, 2013 | 19.74 | 19.80 | 19.66 | 19.79 | 376,954 | +0.17(+0.86%) |
Aug 12, 2013 | 19.56 | 19.63 | 19.55 | 19.62 | 95,238 | -0.00(-0.02%) |
Aug 09, 2013 | 19.56 | 19.69 | 19.56 | 19.62 | 184,307 | +0.10(+0.52%) |
Aug 08, 2013 | 19.52 | 19.59 | 19.44 | 19.52 | 167,965 | +0.11(+0.58%) |
Aug 07, 2013 | 19.39 | 19.45 | 19.29 | 19.41 | 137,079 | -0.01(-0.06%) |
Aug 06, 2013 | 19.57 | 19.58 | 19.37 | 19.42 | 89,215 | -0.12(-0.64%) |
Aug 05, 2013 | 19.51 | 19.55 | 19.44 | 19.55 | 134,574 | -0.05(-0.23%) |
Aug 02, 2013 | 19.50 | 19.59 | 19.45 | 19.59 | 279,267 | -0.02(-0.11%) |
Aug 01, 2013 | 19.44 | 19.65 | 19.44 | 19.61 | 275,819 | +0.41(+2.16%) |
Jul 31, 2013 | 19.18 | 19.36 | 19.16 | 19.20 | 314,058 | +0.12(+0.61%) |
Jul 30, 2013 | 19.16 | 19.17 | 19.05 | 19.08 | 60,449 | +0.01(+0.04%) |
Jul 29, 2013 | 19.05 | 19.08 | 18.99 | 19.07 | 172,563 | -0.01(-0.04%) |
Jul 26, 2013 | 19.02 | 19.14 | 19.00 | 19.08 | 626,434 | -0.03(-0.16%) |
Jul 25, 2013 | 19.01 | 19.12 | 18.96 | 19.11 | 8,424,855 | -0.01(-0.08%) |
Jul 24, 2013 | 19.13 | 19.16 | 19.04 | 19.13 | 191,057 | +0.15(+0.81%) |
Jul 23, 2013 | 19.05 | 19.07 | 18.91 | 18.97 | 390,741 | +0.02(+0.08%) |
Jul 22, 2013 | 18.95 | 18.98 | 18.91 | 18.96 | 130,839 | +0.02(+0.12%) |
Jul 19, 2013 | 18.88 | 18.98 | 18.88 | 18.94 | 34,812 | -0.05(-0.28%) |
Jul 18, 2013 | 18.86 | 19.01 | 18.86 | 18.99 | 86,073 | +0.18(+0.96%) |
Jul 17, 2013 | 18.80 | 18.84 | 18.79 | 18.81 | 72,849 | +0.11(+0.60%) |
Jul 16, 2013 | 18.75 | 18.75 | 18.66 | 18.69 | 76,534 | -0.14(-0.74%) |
Jul 15, 2013 | 18.87 | 18.87 | 18.80 | 18.83 | 124,591 | +0.04(+0.20%) |
Jul 12, 2013 | 18.83 | 18.84 | 18.72 | 18.80 | 273,040 | -0.06(-0.30%) |
Jul 11, 2013 | 18.80 | 18.89 | 18.72 | 18.85 | 199,561 | +0.17(+0.89%) |
Jul 10, 2013 | 18.64 | 18.73 | 18.61 | 18.69 | 118,229 | -0.04(-0.20%) |
Jul 09, 2013 | 18.62 | 18.74 | 18.52 | 18.72 | 127,303 | +0.21(+1.13%) |
Jul 08, 2013 | 18.45 | 18.60 | 18.45 | 18.52 | 131,830 | +0.17(+0.91%) |
Jul 05, 2013 | 18.38 | 18.39 | 18.22 | 18.35 | 249,719 | +0.26(+1.46%) |
Jul 03, 2013 | 18.00 | 18.13 | 17.94 | 18.08 | 112,789 | -0.06(-0.31%) |
Jul 02, 2013 | 18.22 | 18.26 | 18.08 | 18.14 | 181,709 | -0.11(-0.60%) |
Jul 01, 2013 | 18.23 | 18.36 | 18.23 | 18.25 | 106,620 | +0.15(+0.85%) |
Jun 28, 2013 | 18.07 | 18.21 | 18.04 | 18.10 | 126,249 | -0.04(-0.21%) |
Jun 26, 2013 | 18.02 | 18.14 | 18.00 | 18.13 | 398,928 | +0.39(+2.21%) |
Jun 25, 2013 | 17.69 | 17.83 | 17.58 | 17.74 | 125,088 | +0.24(+1.36%) |
Jun 24, 2013 | 17.54 | 17.77 | 17.35 | 17.50 | 224,350 | -0.62(-3.43%) |
Jun 21, 2013 | 18.31 | 18.31 | 18.03 | 18.13 | 109,213 | -0.18(-0.99%) |
Jun 20, 2013 | 18.49 | 18.49 | 18.15 | 18.31 | 104,126 | -0.45(-2.41%) |
Jun 19, 2013 | 18.99 | 19.00 | 18.76 | 18.76 | 78,162 | -0.25(-1.33%) |
Jun 18, 2013 | 19.04 | 19.04 | 18.96 | 19.01 | 57,623 | +0.08(+0.40%) |
Jun 17, 2013 | 19.04 | 19.13 | 18.94 | 18.94 | 198,363 | +0.12(+0.66%) |
Jun 14, 2013 | 18.94 | 19.00 | 18.74 | 18.81 | 352,135 | -0.15(-0.77%) |
Jun 13, 2013 | 18.68 | 18.97 | 18.65 | 18.96 | 271,321 | +0.20(+1.06%) |
Jun 12, 2013 | 18.98 | 19.08 | 18.74 | 18.76 | 718,299 | -0.12(-0.62%) |
Jun 11, 2013 | 18.91 | 19.02 | 18.83 | 18.88 | 139,855 | -0.32(-1.69%) |
Jun 10, 2013 | 19.27 | 19.27 | 19.15 | 19.20 | 331,362 | +0.01(+0.04%) |
Jun 07, 2013 | 19.07 | 19.27 | 19.02 | 19.19 | 86,718 | +0.13(+0.67%) |
Jun 06, 2013 | 19.12 | 19.12 | 18.86 | 19.06 | 55,561 | +0.05(+0.26%) |
Jun 05, 2013 | 19.31 | 19.31 | 19.01 | 19.01 | 318,117 | -0.33(-1.71%) |
Jun 04, 2013 | 19.51 | 19.52 | 19.29 | 19.35 | 637,193 | -0.17(-0.87%) |