Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.37 | 22.50 | 22.37 | 22.43 | 11,049,055 | +0.06(+0.26%) |
Jun 27, 2014 | 22.23 | 22.37 | 22.23 | 22.37 | 380,365 | +0.13(+0.58%) |
Jun 26, 2014 | 22.28 | 22.28 | 22.10 | 22.24 | 400,887 | -0.03(-0.12%) |
Jun 25, 2014 | 22.10 | 22.29 | 22.08 | 22.27 | 933,887 | +0.12(+0.56%) |
Jun 24, 2014 | 22.23 | 22.40 | 22.09 | 22.14 | 1,197,613 | -0.10(-0.44%) |
Jun 23, 2014 | 22.22 | 22.25 | 22.17 | 22.24 | 1,224,731 | +0.05(+0.22%) |
Jun 20, 2014 | 22.21 | 22.22 | 22.14 | 22.19 | 920,560 | -0.06(-0.27%) |
Jun 19, 2014 | 22.33 | 22.33 | 22.16 | 22.25 | 861,016 | -0.05(-0.23%) |
Jun 18, 2014 | 22.23 | 22.32 | 22.08 | 22.30 | 1,591,709 | +0.10(+0.44%) |
Jun 17, 2014 | 22.12 | 22.25 | 22.07 | 22.21 | 1,042,832 | +0.08(+0.37%) |
Jun 16, 2014 | 22.04 | 22.16 | 22.01 | 22.13 | 9,264,271 | +0.03(+0.13%) |
Jun 13, 2014 | 22.05 | 22.14 | 21.99 | 22.10 | 648,829 | +0.15(+0.67%) |
Jun 12, 2014 | 22.14 | 22.16 | 21.88 | 21.95 | 1,876,325 | -0.20(-0.90%) |
Jun 11, 2014 | 22.08 | 22.20 | 22.08 | 22.15 | 532,895 | -0.04(-0.18%) |
Jun 10, 2014 | 22.11 | 22.20 | 22.11 | 22.19 | 1,076,854 | +0.12(+0.53%) |
Jun 06, 2014 | 22.04 | 22.10 | 22.01 | 22.07 | 749,613 | +0.11(+0.48%) |
Jun 05, 2014 | 21.84 | 21.98 | 21.73 | 21.96 | 927,821 | +0.19(+0.88%) |
Jun 04, 2014 | 21.67 | 21.81 | 21.62 | 21.77 | 498,773 | +0.06(+0.29%) |
Jun 03, 2014 | 21.67 | 21.76 | 21.63 | 21.71 | 1,308,844 | -0.01(-0.06%) |
Jun 02, 2014 | 21.82 | 21.82 | 21.60 | 21.72 | 2,991,335 | -0.03(-0.13%) |
May 30, 2014 | 21.80 | 21.81 | 21.65 | 21.75 | 1,415,222 | -0.02(-0.07%) |
May 29, 2014 | 21.73 | 21.78 | 21.67 | 21.77 | 589,441 | +0.14(+0.63%) |
May 28, 2014 | 21.68 | 21.71 | 21.60 | 21.63 | 3,308,560 | -0.08(-0.35%) |
May 27, 2014 | 21.51 | 21.71 | 21.51 | 21.71 | 764,391 | +0.24(+1.14%) |
May 23, 2014 | 21.27 | 21.46 | 21.46 | 21.46 | 565,808 | +0.14(+0.67%) |
May 22, 2014 | 21.21 | 21.33 | 21.18 | 21.32 | 526,075 | +0.12(+0.54%) |
May 21, 2014 | 21.07 | 21.21 | 21.07 | 21.21 | 488,470 | +0.16(+0.77%) |
May 20, 2014 | 21.11 | 21.19 | 20.96 | 21.04 | 887,751 | -0.09(-0.42%) |
May 19, 2014 | 20.90 | 21.15 | 20.89 | 21.13 | 1,018,164 | +0.19(+0.93%) |
May 16, 2014 | 20.84 | 20.94 | 20.71 | 20.94 | 373,987 | +0.14(+0.67%) |
May 15, 2014 | 20.96 | 21.02 | 20.72 | 20.80 | 1,841,302 | -0.16(-0.75%) |
May 14, 2014 | 21.04 | 21.07 | 20.91 | 20.96 | 615,145 | -0.10(-0.49%) |
May 13, 2014 | 21.10 | 21.15 | 21.03 | 21.06 | 589,410 | +0.01(+0.04%) |
May 12, 2014 | 20.80 | 21.07 | 20.80 | 21.05 | 576,283 | +0.35(+1.71%) |
May 09, 2014 | 20.64 | 20.71 | 20.52 | 20.70 | 740,350 | +0.04(+0.21%) |
May 08, 2014 | 20.61 | 20.88 | 20.55 | 20.65 | 909,075 | +0.00(+0.00%) |
May 07, 2014 | 20.76 | 20.78 | 20.43 | 20.65 | 776,305 | -0.07(-0.36%) |
May 06, 2014 | 20.94 | 20.96 | 20.73 | 20.73 | 526,717 | -0.26(-1.22%) |
May 05, 2014 | 20.79 | 20.98 | 20.75 | 20.98 | 916,548 | +0.08(+0.40%) |
May 02, 2014 | 21.00 | 21.02 | 20.88 | 20.90 | 831,750 | -0.03(-0.14%) |
May 01, 2014 | 20.96 | 21.08 | 20.89 | 20.93 | 3,503,166 | -0.05(-0.22%) |
Apr 30, 2014 | 20.83 | 21.00 | 20.80 | 20.98 | 706,384 | +0.09(+0.43%) |
Apr 29, 2014 | 20.80 | 20.94 | 20.75 | 20.89 | 901,697 | +0.15(+0.75%) |
Apr 28, 2014 | 20.70 | 20.85 | 20.45 | 20.73 | 1,290,518 | +0.15(+0.75%) |
Apr 25, 2014 | 20.79 | 20.79 | 20.53 | 20.58 | 696,970 | -0.27(-1.32%) |
Apr 24, 2014 | 21.01 | 21.03 | 20.69 | 20.85 | 2,560,740 | +0.21(+1.02%) |
Apr 23, 2014 | 20.82 | 20.82 | 20.64 | 20.64 | 1,187,612 | -0.22(-1.04%) |
Apr 22, 2014 | 20.79 | 20.90 | 20.73 | 20.86 | 930,663 | +0.11(+0.51%) |
Apr 21, 2014 | 20.70 | 20.79 | 20.61 | 20.75 | 872,275 | +0.08(+0.40%) |
Apr 17, 2014 | 20.58 | 20.67 | 20.67 | 20.67 | 495,623 | -0.03(-0.17%) |
Apr 16, 2014 | 20.65 | 20.71 | 20.46 | 20.70 | 937,014 | +0.19(+0.91%) |
Apr 15, 2014 | 20.46 | 20.56 | 20.12 | 20.52 | 1,184,913 | +0.10(+0.49%) |
Apr 14, 2014 | 20.43 | 20.51 | 20.26 | 20.42 | 831,330 | +0.18(+0.89%) |
Apr 11, 2014 | 20.31 | 20.52 | 20.23 | 20.24 | 1,786,632 | -0.23(-1.14%) |
Apr 10, 2014 | 21.04 | 21.04 | 20.43 | 20.47 | 2,261,646 | -0.57(-2.71%) |
Apr 09, 2014 | 20.79 | 21.05 | 20.76 | 21.04 | 2,656,637 | +0.33(+1.59%) |
Apr 08, 2014 | 20.53 | 20.74 | 20.47 | 20.71 | 585,615 | +0.20(+0.99%) |
Apr 07, 2014 | 20.57 | 20.73 | 20.39 | 20.51 | 1,066,041 | -0.15(-0.74%) |
Apr 04, 2014 | 21.27 | 21.30 | 20.62 | 20.66 | 1,138,188 | -0.50(-2.35%) |
Apr 03, 2014 | 21.31 | 21.41 | 21.10 | 21.16 | 749,184 | -0.16(-0.76%) |
Apr 02, 2014 | 21.37 | 21.37 | 21.21 | 21.32 | 2,084,049 | -0.00(-0.01%) |
Apr 01, 2014 | 21.06 | 21.32 | 21.04 | 21.32 | 1,529,804 | +0.30(+1.44%) |
Mar 31, 2014 | 20.96 | 21.09 | 20.95 | 21.02 | 1,232,330 | +0.21(+0.99%) |
Mar 28, 2014 | 20.80 | 20.98 | 20.74 | 20.81 | 566,236 | +0.11(+0.54%) |
Mar 27, 2014 | 20.82 | 20.88 | 20.65 | 20.70 | 1,350,136 | -0.13(-0.62%) |
Mar 26, 2014 | 21.21 | 21.26 | 20.83 | 20.83 | 749,505 | -0.29(-1.37%) |
Mar 25, 2014 | 21.06 | 21.19 | 20.94 | 21.12 | 990,415 | +0.16(+0.77%) |
Mar 24, 2014 | 21.07 | 21.15 | 20.79 | 20.96 | 685,139 | -0.06(-0.26%) |
Mar 21, 2014 | 21.25 | 21.31 | 20.99 | 21.01 | 1,047,367 | -0.15(-0.70%) |
Mar 20, 2014 | 20.99 | 21.24 | 20.96 | 21.16 | 1,263,329 | +0.14(+0.66%) |
Mar 19, 2014 | 21.10 | 21.16 | 20.91 | 21.02 | 746,654 | -0.10(-0.48%) |
Mar 18, 2014 | 20.84 | 21.14 | 20.84 | 21.12 | 1,482,605 | +0.31(+1.47%) |
Mar 17, 2014 | 20.66 | 20.87 | 20.66 | 20.82 | 861,457 | +0.26(+1.24%) |
Mar 14, 2014 | 20.63 | 20.75 | 20.56 | 20.56 | 941,265 | -0.15(-0.71%) |
Mar 13, 2014 | 21.09 | 21.09 | 20.63 | 20.71 | 1,010,891 | -0.31(-1.48%) |
Mar 12, 2014 | 20.86 | 21.03 | 20.79 | 21.02 | 1,060,816 | +0.07(+0.33%) |
Mar 11, 2014 | 21.08 | 21.16 | 20.89 | 20.95 | 839,529 | -0.06(-0.31%) |
Mar 10, 2014 | 21.03 | 21.10 | 20.95 | 21.02 | 624,119 | -0.03(-0.13%) |
Mar 07, 2014 | 21.20 | 21.22 | 20.96 | 21.04 | 469,651 | -0.10(-0.47%) |
Mar 06, 2014 | 21.18 | 21.21 | 21.10 | 21.14 | 932,021 | +0.00(+0.02%) |
Mar 05, 2014 | 21.14 | 21.18 | 21.09 | 21.14 | 974,419 | +0.04(+0.17%) |
Mar 04, 2014 | 21.00 | 21.13 | 21.00 | 21.10 | 1,138,830 | +0.32(+1.53%) |
Mar 03, 2014 | 20.77 | 20.84 | 20.62 | 20.78 | 5,785,620 | -0.16(-0.76%) |
Feb 28, 2014 | 20.97 | 21.10 | 20.77 | 20.94 | 1,328,111 | -0.05(-0.21%) |
Feb 27, 2014 | 20.84 | 21.01 | 20.83 | 20.99 | 618,745 | +0.13(+0.64%) |
Feb 26, 2014 | 20.86 | 20.96 | 20.78 | 20.85 | 1,281,852 | +0.05(+0.22%) |
Feb 25, 2014 | 20.91 | 20.91 | 20.77 | 20.81 | 2,567,675 | -0.08(-0.40%) |
Feb 24, 2014 | 20.84 | 20.98 | 20.79 | 20.89 | 13,673,648 | +0.10(+0.50%) |
Feb 21, 2014 | 20.94 | 20.96 | 20.79 | 20.79 | 945,331 | -0.08(-0.38%) |
Feb 20, 2014 | 20.77 | 20.89 | 20.67 | 20.87 | 1,300,948 | +0.09(+0.45%) |
Feb 19, 2014 | 20.85 | 20.91 | 20.74 | 20.77 | 2,353,559 | -0.11(-0.51%) |
Feb 18, 2014 | 20.85 | 20.92 | 20.79 | 20.88 | 3,574,552 | +0.05(+0.25%) |
Feb 14, 2014 | 20.74 | 20.82 | 20.82 | 20.82 | 634,657 | +0.06(+0.27%) |
Feb 13, 2014 | 20.44 | 20.78 | 20.44 | 20.77 | 1,198,035 | +0.21(+1.01%) |
Feb 12, 2014 | 20.55 | 20.60 | 20.53 | 20.56 | 809,668 | +0.05(+0.26%) |
Feb 11, 2014 | 20.33 | 20.55 | 20.31 | 20.51 | 2,363,455 | +0.23(+1.16%) |
Feb 10, 2014 | 20.17 | 20.28 | 20.15 | 20.27 | 19,954,498 | +0.10(+0.51%) |
Feb 07, 2014 | 20.00 | 20.18 | 19.94 | 20.17 | 982,616 | +0.29(+1.46%) |
Feb 06, 2014 | 19.69 | 19.88 | 19.69 | 19.88 | 1,558,895 | +0.23(+1.15%) |
Feb 05, 2014 | 19.58 | 19.74 | 19.45 | 19.65 | 3,110,153 | +0.00(+0.01%) |
Feb 04, 2014 | 19.64 | 19.72 | 19.56 | 19.65 | 2,443,836 | +0.11(+0.58%) |
Feb 03, 2014 | 19.96 | 20.06 | 19.51 | 19.54 | 16,431,047 | -0.47(-2.36%) |
Jan 31, 2014 | 19.83 | 20.07 | 19.81 | 20.01 | 3,401,527 | +0.10(+0.51%) |
Jan 30, 2014 | 19.85 | 19.97 | 19.79 | 19.91 | 1,428,097 | +0.31(+1.59%) |
Jan 29, 2014 | 19.64 | 19.74 | 19.54 | 19.60 | 1,719,444 | -0.17(-0.87%) |
Jan 28, 2014 | 19.70 | 19.80 | 19.63 | 19.77 | 2,553,096 | -0.16(-0.79%) |
Jan 27, 2014 | 20.13 | 20.17 | 19.82 | 19.93 | 1,027,567 | -0.18(-0.88%) |
Jan 24, 2014 | 20.46 | 20.46 | 20.11 | 20.11 | 1,459,387 | -0.40(-1.95%) |
Jan 23, 2014 | 20.47 | 20.51 | 20.37 | 20.51 | 1,279,776 | -0.07(-0.35%) |
Jan 22, 2014 | 20.56 | 20.61 | 20.52 | 20.58 | 646,078 | -0.00(-0.02%) |
Jan 21, 2014 | 20.59 | 20.61 | 20.43 | 20.58 | 963,763 | +0.10(+0.48%) |
Jan 17, 2014 | 20.58 | 20.48 | 20.48 | 20.48 | 707,636 | -0.16(-0.77%) |
Jan 16, 2014 | 20.62 | 20.67 | 20.59 | 20.64 | 747,788 | -0.01(-0.04%) |
Jan 15, 2014 | 20.39 | 20.69 | 20.47 | 20.65 | 1,012,025 | +0.26(+1.26%) |
Jan 14, 2014 | 20.06 | 20.39 | 20.06 | 20.39 | 4,264,991 | +0.42(+2.09%) |
Jan 13, 2014 | 20.16 | 20.30 | 19.91 | 19.98 | 1,273,685 | -0.21(-1.04%) |
Jan 10, 2014 | 20.20 | 20.23 | 20.08 | 20.19 | 703,623 | +0.06(+0.30%) |
Jan 09, 2014 | 20.35 | 20.35 | 20.07 | 20.13 | 735,056 | -0.12(-0.60%) |
Jan 08, 2014 | 20.22 | 20.30 | 20.19 | 20.25 | 797,440 | +0.02(+0.09%) |
Jan 07, 2014 | 20.11 | 20.26 | 20.09 | 20.23 | 1,147,314 | +0.20(+0.98%) |
Jan 06, 2014 | 20.07 | 20.12 | 19.96 | 20.03 | 922,942 | -0.03(-0.13%) |
Jan 03, 2014 | 20.15 | 20.18 | 20.05 | 20.06 | 1,013,019 | -0.09(-0.45%) |
Jan 02, 2014 | 20.25 | 20.28 | 20.10 | 20.15 | 1,505,863 | -0.21(-1.03%) |
Dec 31, 2013 | 20.23 | 20.36 | 20.36 | 20.36 | 722,840 | +0.15(+0.75%) |
Dec 30, 2013 | 20.20 | 20.24 | 20.16 | 20.21 | 539,915 | -0.03(-0.13%) |
Dec 27, 2013 | 20.32 | 20.33 | 20.22 | 20.23 | 782,431 | -0.06(-0.28%) |
Dec 26, 2013 | 20.28 | 20.31 | 20.24 | 20.29 | 512,839 | +0.06(+0.31%) |
Dec 24, 2013 | 20.19 | 20.23 | 20.17 | 20.23 | 365,178 | +0.06(+0.29%) |
Dec 23, 2013 | 20.10 | 20.18 | 20.04 | 20.17 | 953,845 | +0.27(+1.37%) |
Dec 20, 2013 | 19.74 | 19.92 | 19.74 | 19.90 | 1,002,563 | +0.21(+1.07%) |
Dec 19, 2013 | 19.68 | 19.73 | 19.66 | 19.69 | 827,308 | -0.03(-0.13%) |
Dec 18, 2013 | 19.56 | 19.71 | 19.28 | 19.71 | 918,853 | +0.13(+0.67%) |
Dec 17, 2013 | 19.57 | 19.63 | 19.55 | 19.58 | 1,219,590 | +0.03(+0.13%) |
Dec 16, 2013 | 19.46 | 19.59 | 19.45 | 19.56 | 518,640 | +0.20(+1.03%) |
Dec 13, 2013 | 19.51 | 19.51 | 19.34 | 19.36 | 523,285 | -0.05(-0.25%) |
Dec 12, 2013 | 19.51 | 19.53 | 19.40 | 19.41 | 452,827 | -0.10(-0.51%) |
Dec 11, 2013 | 19.77 | 19.79 | 19.48 | 19.50 | 1,662,926 | -0.25(-1.26%) |
Dec 10, 2013 | 19.75 | 19.80 | 19.70 | 19.75 | 731,549 | -0.03(-0.17%) |
Dec 09, 2013 | 19.76 | 19.82 | 19.72 | 19.79 | 551,579 | +0.09(+0.45%) |
Dec 06, 2013 | 19.73 | 19.74 | 19.64 | 19.70 | 560,482 | +0.11(+0.56%) |
Dec 05, 2013 | 19.64 | 19.67 | 19.54 | 19.59 | 544,014 | -0.03(-0.16%) |
Dec 04, 2013 | 19.47 | 19.67 | 19.47 | 19.62 | 329,331 | +0.09(+0.45%) |
Dec 03, 2013 | 19.45 | 19.56 | 19.45 | 19.53 | 447,567 | +0.06(+0.33%) |
Dec 02, 2013 | 19.58 | 19.60 | 19.45 | 19.47 | 1,585,766 | -0.08(-0.43%) |
Nov 29, 2013 | 19.52 | 19.60 | 19.49 | 19.55 | 296,566 | +0.11(+0.54%) |
Nov 27, 2013 | 19.34 | 19.46 | 19.34 | 19.45 | 1,099,163 | +0.19(+1.00%) |
Nov 26, 2013 | 19.16 | 19.32 | 19.16 | 19.25 | 1,525,731 | +0.09(+0.49%) |
Nov 25, 2013 | 19.20 | 19.22 | 19.12 | 19.16 | 2,072,138 | -0.02(-0.11%) |
Nov 22, 2013 | 19.21 | 19.22 | 19.17 | 19.18 | 633,507 | -0.04(-0.23%) |
Nov 21, 2013 | 19.10 | 19.22 | 19.09 | 19.22 | 828,990 | +0.22(+1.16%) |
Nov 20, 2013 | 19.07 | 19.16 | 18.97 | 19.00 | 963,828 | -0.04(-0.20%) |
Nov 19, 2013 | 19.13 | 19.20 | 19.02 | 19.04 | 660,956 | -0.08(-0.40%) |
Nov 18, 2013 | 19.28 | 19.32 | 19.10 | 19.12 | 844,473 | -0.18(-0.95%) |
Nov 15, 2013 | 19.27 | 19.31 | 19.23 | 19.30 | 1,388,544 | +0.06(+0.29%) |
Nov 14, 2013 | 19.21 | 19.26 | 19.14 | 19.25 | 651,600 | -0.10(-0.50%) |
Nov 13, 2013 | 19.02 | 19.34 | 19.02 | 19.34 | 539,456 | +0.22(+1.13%) |
Nov 12, 2013 | 19.01 | 19.17 | 19.01 | 19.13 | 320,220 | +0.07(+0.39%) |
Nov 11, 2013 | 19.02 | 19.08 | 18.96 | 19.05 | 428,973 | +0.01(+0.06%) |
Nov 08, 2013 | 18.87 | 19.04 | 18.85 | 19.04 | 475,778 | +0.20(+1.07%) |
Nov 07, 2013 | 19.08 | 19.16 | 18.83 | 18.84 | 1,250,651 | -0.27(-1.42%) |
Nov 06, 2013 | 19.08 | 19.12 | 19.01 | 19.11 | 999,151 | +0.14(+0.71%) |
Nov 05, 2013 | 18.88 | 19.01 | 18.86 | 18.98 | 360,523 | +0.02(+0.10%) |
Nov 04, 2013 | 18.93 | 18.96 | 18.86 | 18.96 | 665,714 | +0.08(+0.40%) |
Nov 01, 2013 | 18.93 | 18.99 | 18.80 | 18.88 | 1,505,812 | -0.00(-0.00%) |
Oct 31, 2013 | 18.84 | 19.01 | 18.84 | 18.88 | 5,777,341 | -0.01(-0.07%) |
Oct 30, 2013 | 18.96 | 19.01 | 18.84 | 18.90 | 963,632 | -0.02(-0.11%) |
Oct 29, 2013 | 18.94 | 18.98 | 18.84 | 18.92 | 1,092,025 | +0.07(+0.37%) |
Oct 28, 2013 | 18.83 | 18.86 | 18.75 | 18.85 | 4,719,727 | +0.02(+0.10%) |
Oct 25, 2013 | 18.91 | 18.96 | 18.78 | 18.83 | 1,238,908 | +0.06(+0.34%) |
Oct 24, 2013 | 18.73 | 18.80 | 18.68 | 18.76 | 1,183,666 | +0.07(+0.36%) |
Oct 23, 2013 | 18.76 | 18.76 | 18.60 | 18.70 | 677,480 | -0.12(-0.66%) |
Oct 22, 2013 | 18.94 | 18.94 | 18.71 | 18.82 | 4,296,580 | -0.06(-0.29%) |
Oct 21, 2013 | 18.85 | 18.93 | 18.82 | 18.88 | 887,404 | +0.10(+0.51%) |
Oct 18, 2013 | 18.63 | 18.78 | 18.58 | 18.78 | 2,293,318 | +0.36(+1.98%) |
Oct 17, 2013 | 18.29 | 18.42 | 18.25 | 18.42 | 714,515 | -0.03(-0.19%) |
Oct 16, 2013 | 18.37 | 18.46 | 18.35 | 18.45 | 765,251 | +0.18(+0.97%) |
Oct 15, 2013 | 18.39 | 18.43 | 18.26 | 18.27 | 1,312,673 | -0.12(-0.64%) |
Oct 14, 2013 | 18.15 | 18.40 | 18.15 | 18.39 | 4,836,464 | +0.11(+0.58%) |
Oct 11, 2013 | 18.12 | 18.30 | 18.10 | 18.29 | 581,041 | +0.13(+0.74%) |
Oct 10, 2013 | 17.97 | 18.18 | 17.97 | 18.15 | 852,434 | +0.32(+1.77%) |
Oct 09, 2013 | 17.82 | 17.90 | 17.64 | 17.84 | 972,025 | +0.05(+0.27%) |
Oct 08, 2013 | 18.10 | 18.12 | 17.77 | 17.79 | 910,068 | -0.32(-1.77%) |
Oct 07, 2013 | 18.10 | 18.23 | 18.08 | 18.11 | 412,253 | -0.12(-0.65%) |
Oct 04, 2013 | 18.11 | 18.26 | 18.10 | 18.23 | 326,782 | +0.12(+0.65%) |
Oct 03, 2013 | 18.28 | 18.32 | 18.00 | 18.11 | 482,515 | -0.19(-1.05%) |
Oct 02, 2013 | 18.16 | 18.32 | 18.15 | 18.30 | 2,608,174 | +0.02(+0.10%) |
Oct 01, 2013 | 18.10 | 18.30 | 18.09 | 18.29 | 1,624,048 | +0.20(+1.12%) |
Sep 30, 2013 | 17.98 | 18.14 | 17.92 | 18.08 | 859,014 | -0.09(-0.51%) |
Sep 27, 2013 | 18.15 | 18.23 | 18.12 | 18.18 | 383,941 | -0.09(-0.48%) |
Sep 26, 2013 | 18.28 | 18.37 | 18.21 | 18.26 | 868,671 | +0.05(+0.30%) |
Sep 25, 2013 | 18.24 | 18.28 | 18.14 | 18.21 | 466,170 | -0.02(-0.09%) |
Sep 24, 2013 | 18.28 | 18.31 | 18.15 | 18.22 | 651,151 | -0.02(-0.13%) |
Sep 23, 2013 | 18.33 | 18.39 | 18.17 | 18.25 | 5,407,664 | +0.04(+0.20%) |
Sep 20, 2013 | 18.38 | 18.38 | 18.20 | 18.21 | 985,116 | -0.13(-0.72%) |
Sep 19, 2013 | 18.35 | 18.38 | 18.30 | 18.34 | 2,482,017 | +0.05(+0.25%) |
Sep 18, 2013 | 18.09 | 18.31 | 18.09 | 18.30 | 1,074,203 | +0.25(+1.38%) |
Sep 17, 2013 | 17.96 | 18.08 | 17.96 | 18.05 | 1,228,000 | +0.09(+0.51%) |
Sep 16, 2013 | 18.12 | 18.07 | 17.90 | 17.96 | 5,913,661 | -0.06(-0.34%) |
Sep 13, 2013 | 18.05 | 18.06 | 17.95 | 18.02 | 679,179 | -0.01(-0.04%) |
Sep 12, 2013 | 18.05 | 18.08 | 17.99 | 18.03 | 567,598 | -0.02(-0.09%) |
Sep 11, 2013 | 17.97 | 18.07 | 17.96 | 18.04 | 914,907 | -0.11(-0.63%) |
Sep 10, 2013 | 18.18 | 18.21 | 18.08 | 18.16 | 849,586 | +0.08(+0.42%) |
Sep 09, 2013 | 17.93 | 18.12 | 17.93 | 18.08 | 677,977 | +0.24(+1.37%) |
Sep 06, 2013 | 17.89 | 17.91 | 17.72 | 17.84 | 700,392 | +0.01(+0.05%) |
Sep 05, 2013 | 17.82 | 17.87 | 17.80 | 17.83 | 597,803 | +0.01(+0.06%) |
Sep 04, 2013 | 17.71 | 17.84 | 17.67 | 17.81 | 763,073 | +0.19(+1.06%) |
Sep 03, 2013 | 17.70 | 17.78 | 17.56 | 17.63 | 4,049,978 | +0.06(+0.36%) |
Aug 30, 2013 | 17.70 | 17.71 | 17.55 | 17.56 | 448,434 | -0.13(-0.71%) |
Aug 29, 2013 | 17.59 | 17.76 | 17.59 | 17.69 | 480,968 | +0.08(+0.48%) |
Aug 28, 2013 | 17.53 | 17.69 | 17.53 | 17.60 | 820,151 | +0.05(+0.27%) |
Aug 27, 2013 | 17.74 | 17.82 | 17.52 | 17.56 | 889,087 | -0.39(-2.17%) |
Aug 26, 2013 | 17.96 | 18.09 | 17.93 | 17.95 | 6,343,470 | -0.02(-0.09%) |
Aug 23, 2013 | 18.01 | 18.02 | 17.93 | 17.96 | 496,415 | +0.10(+0.58%) |
Aug 22, 2013 | 17.81 | 17.89 | 17.74 | 17.86 | 1,616,161 | +0.08(+0.45%) |
Aug 21, 2013 | 17.78 | 17.92 | 17.74 | 17.78 | 2,124,322 | -0.04(-0.21%) |
Aug 20, 2013 | 17.81 | 17.89 | 17.76 | 17.81 | 2,046,206 | +0.03(+0.14%) |
Aug 19, 2013 | 17.82 | 17.97 | 17.78 | 17.79 | 638,174 | -0.04(-0.21%) |
Aug 16, 2013 | 17.81 | 17.91 | 17.81 | 17.83 | 719,699 | +0.03(+0.18%) |
Aug 15, 2013 | 17.87 | 17.91 | 17.77 | 17.79 | 922,574 | -0.34(-1.89%) |
Aug 14, 2013 | 18.17 | 18.19 | 18.06 | 18.14 | 962,500 | -0.01(-0.05%) |
Aug 13, 2013 | 18.04 | 18.19 | 17.94 | 18.15 | 398,756 | +0.16(+0.86%) |
Aug 12, 2013 | 17.79 | 18.01 | 17.76 | 17.99 | 913,513 | +0.15(+0.85%) |
Aug 09, 2013 | 17.89 | 17.92 | 17.79 | 17.84 | 622,281 | -0.08(-0.42%) |
Aug 08, 2013 | 17.93 | 17.94 | 17.79 | 17.92 | 1,469,515 | +0.10(+0.54%) |
Aug 07, 2013 | 17.79 | 17.87 | 17.73 | 17.82 | 1,146,619 | -0.03(-0.15%) |
Aug 06, 2013 | 17.95 | 17.96 | 17.81 | 17.85 | 735,575 | -0.14(-0.79%) |
Aug 05, 2013 | 17.92 | 18.00 | 17.89 | 17.99 | 380,516 | +0.06(+0.32%) |
Aug 02, 2013 | 17.85 | 17.93 | 17.81 | 17.93 | 426,023 | +0.07(+0.40%) |
Aug 01, 2013 | 17.81 | 17.88 | 17.79 | 17.86 | 609,657 | +0.19(+1.06%) |
Jul 31, 2013 | 17.68 | 17.78 | 17.65 | 17.67 | 1,464,808 | -0.01(-0.04%) |
Jul 30, 2013 | 17.61 | 17.75 | 17.61 | 17.68 | 1,656,519 | +0.16(+0.90%) |
Jul 29, 2013 | 17.50 | 17.60 | 17.49 | 17.52 | 4,354,324 | -0.02(-0.13%) |
Jul 26, 2013 | 17.48 | 17.54 | 17.41 | 17.54 | 456,459 | -0.03(-0.18%) |
Jul 25, 2013 | 17.55 | 17.58 | 17.44 | 17.58 | 2,696,034 | +0.05(+0.28%) |
Jul 24, 2013 | 17.61 | 17.63 | 17.50 | 17.53 | 577,066 | +0.15(+0.86%) |
Jul 23, 2013 | 17.48 | 17.50 | 17.36 | 17.38 | 740,099 | -0.08(-0.43%) |
Jul 22, 2013 | 17.41 | 17.46 | 17.39 | 17.45 | 3,329,103 | +0.06(+0.35%) |
Jul 19, 2013 | 17.50 | 17.51 | 17.35 | 17.39 | 568,258 | -0.34(-1.90%) |
Jul 18, 2013 | 17.80 | 17.84 | 17.69 | 17.73 | 953,692 | -0.02(-0.09%) |
Jul 17, 2013 | 17.77 | 17.81 | 17.71 | 17.74 | 511,543 | +0.01(+0.06%) |
Jul 16, 2013 | 17.73 | 17.75 | 17.67 | 17.73 | 1,123,094 | +0.00(+0.03%) |
Jul 15, 2013 | 17.62 | 17.74 | 17.60 | 17.73 | 5,001,057 | +0.09(+0.53%) |
Jul 12, 2013 | 17.62 | 17.65 | 17.57 | 17.63 | 700,213 | +0.02(+0.09%) |
Jul 11, 2013 | 17.49 | 17.63 | 17.45 | 17.62 | 1,295,240 | +0.32(+1.86%) |
Jul 10, 2013 | 17.19 | 17.34 | 17.19 | 17.30 | 959,130 | +0.08(+0.48%) |
Jul 09, 2013 | 17.16 | 17.25 | 17.11 | 17.21 | 1,781,650 | +0.09(+0.51%) |
Jul 08, 2013 | 17.26 | 17.26 | 17.08 | 17.13 | 2,139,712 | -0.05(-0.32%) |
Jul 05, 2013 | 17.14 | 17.18 | 17.01 | 17.18 | 2,117,813 | +0.12(+0.71%) |
Jul 03, 2013 | 16.93 | 17.14 | 16.93 | 17.06 | 2,375,012 | +0.09(+0.55%) |
Jul 02, 2013 | 16.97 | 17.08 | 16.86 | 16.97 | 1,071,148 | +0.01(+0.05%) |