Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.65 | 19.65 | 19.60 | 19.64 | 9,587 | +0.00(+0.00%) |
Feb 27, 2014 | 19.63 | 19.64 | 19.63 | 19.64 | 1,029 | +0.01(+0.05%) |
Feb 26, 2014 | 19.63 | 19.63 | 19.58 | 19.63 | 11,630 | +0.02(+0.10%) |
Feb 25, 2014 | 19.62 | 19.62 | 19.57 | 19.61 | 5,796 | -0.08(-0.41%) |
Feb 24, 2014 | 19.68 | 19.69 | 19.67 | 19.69 | 8,049 | +0.03(+0.15%) |
Feb 21, 2014 | 19.64 | 19.66 | 19.63 | 19.66 | 9,334 | +0.03(+0.15%) |
Feb 20, 2014 | 19.67 | 19.67 | 19.63 | 19.63 | 18,667 | -0.05(-0.25%) |
Feb 19, 2014 | 19.64 | 19.68 | 19.63 | 19.68 | 11,738 | +0.01(+0.05%) |
Feb 18, 2014 | 19.61 | 19.67 | 19.61 | 19.67 | 11,022 | +0.02(+0.10%) |
Feb 14, 2014 | 19.65 | 19.65 | 19.65 | 0 | +0.02(+0.10%) | |
Feb 13, 2014 | 19.61 | 19.63 | 19.61 | 19.63 | 16,402 | +0.02(+0.10%) |
Feb 12, 2014 | 19.61 | 19.63 | 19.60 | 19.61 | 18,779 | -0.03(-0.15%) |
Feb 11, 2014 | 19.64 | 19.64 | 19.64 | 19.64 | 4,280 | +0.02(+0.10%) |
Feb 10, 2014 | 19.65 | 19.65 | 19.60 | 19.62 | 14,586 | -0.02(-0.10%) |
Feb 07, 2014 | 19.64 | 19.64 | 19.63 | 19.64 | 24,417 | +0.01(+0.05%) |
Feb 06, 2014 | 19.60 | 19.64 | 19.60 | 19.63 | 6,897 | -0.02(-0.10%) |
Feb 05, 2014 | 19.67 | 19.67 | 19.64 | 19.65 | 6,665 | -0.01(-0.05%) |
Feb 04, 2014 | 19.66 | 19.67 | 19.62 | 19.66 | 14,124 | -0.02(-0.10%) |
Feb 03, 2014 | 19.67 | 19.68 | 19.67 | 19.68 | 1,876 | +0.03(+0.15%) |
Jan 31, 2014 | 19.66 | 19.66 | 19.64 | 19.65 | 5,064 | -0.01(-0.05%) |
Jan 30, 2014 | 19.64 | 19.66 | 19.62 | 19.66 | 9,848 | +0.01(+0.05%) |
Jan 29, 2014 | 19.66 | 19.66 | 19.63 | 19.65 | 3,666 | +0.02(+0.10%) |
Jan 28, 2014 | 19.65 | 19.65 | 19.58 | 19.63 | 6,935 | -0.07(-0.36%) |
Jan 27, 2014 | 19.71 | 19.71 | 19.70 | 19.70 | 5,102 | -0.02(-0.10%) |
Jan 24, 2014 | 19.65 | 19.73 | 19.65 | 19.72 | 3,654 | +0.00(+0.00%) |
Jan 23, 2014 | 19.71 | 19.72 | 19.71 | 19.72 | 4,922 | +0.04(+0.20%) |
Jan 22, 2014 | 19.65 | 19.68 | 19.65 | 19.68 | 3,668 | +0.02(+0.10%) |
Jan 21, 2014 | 19.68 | 19.68 | 19.66 | 19.66 | 4,585 | -0.03(-0.15%) |
Jan 20, 2014 | 19.68 | 19.69 | 19.66 | 19.69 | 55,808 | +0.03(+0.15%) |
Jan 17, 2014 | 19.66 | 19.66 | 19.65 | 19.66 | 4,568 | +0.01(+0.05%) |
Jan 16, 2014 | 19.64 | 19.65 | 19.64 | 19.65 | 8,147 | +0.01(+0.05%) |
Jan 15, 2014 | 19.60 | 19.64 | 19.59 | 19.64 | 10,002 | +0.04(+0.20%) |
Jan 14, 2014 | 19.63 | 19.63 | 19.59 | 19.60 | 9,187 | -0.01(-0.05%) |
Jan 13, 2014 | 19.66 | 19.66 | 19.61 | 19.61 | 6,102 | +0.02(+0.10%) |
Jan 10, 2014 | 19.63 | 19.63 | 19.57 | 19.59 | 41,517 | +0.04(+0.20%) |
Jan 09, 2014 | 19.55 | 19.55 | 19.52 | 19.55 | 4,776 | +0.00(+0.00%) |
Jan 08, 2014 | 19.55 | 19.55 | 19.52 | 19.55 | 21,674 | +0.02(+0.10%) |
Jan 07, 2014 | 19.53 | 19.57 | 19.53 | 19.53 | 2,305 | -0.02(-0.10%) |
Jan 06, 2014 | 19.50 | 19.55 | 19.50 | 19.55 | 8,458 | +0.06(+0.31%) |
Jan 03, 2014 | 19.49 | 19.51 | 19.49 | 19.49 | 8,747 | +0.00(+0.00%) |
Jan 02, 2014 | 19.48 | 19.49 | 19.48 | 19.49 | 2,043 | +0.04(+0.21%) |
Dec 31, 2013 | 19.45 | 19.45 | 19.45 | 0 | -0.06(-0.31%) | |
Dec 30, 2013 | 19.50 | 19.51 | 19.49 | 19.51 | 2,305 | -0.01(-0.05%) |
Dec 27, 2013 | 19.47 | 19.52 | 19.47 | 19.52 | 1,947 | +0.03(+0.15%) |
Dec 24, 2013 | 19.49 | 19.49 | 19.49 | 0 | -0.13(-0.66%) | |
Dec 23, 2013 | 19.59 | 19.62 | 19.58 | 19.62 | 7,749 | +0.02(+0.10%) |
Dec 20, 2013 | 19.60 | 19.61 | 19.60 | 19.60 | 5,631 | +0.01(+0.05%) |
Dec 19, 2013 | 19.58 | 19.59 | 19.57 | 19.59 | 2,349 | -0.01(-0.05%) |
Dec 18, 2013 | 19.60 | 19.60 | 19.57 | 19.60 | 43,890 | +0.00(+0.00%) |
Dec 17, 2013 | 19.58 | 19.60 | 19.58 | 19.60 | 1,430 | +0.02(+0.10%) |
Dec 16, 2013 | 19.61 | 19.61 | 19.57 | 19.58 | 11,549 | -0.02(-0.10%) |
Dec 13, 2013 | 19.59 | 19.60 | 19.59 | 19.60 | 11,509 | +0.01(+0.05%) |
Dec 12, 2013 | 19.60 | 19.60 | 19.58 | 19.59 | 2,482 | -0.02(-0.10%) |
Dec 11, 2013 | 19.61 | 19.61 | 19.60 | 19.61 | 23,505 | +0.02(+0.10%) |
Dec 10, 2013 | 19.61 | 19.61 | 19.59 | 19.59 | 1,940 | -0.01(-0.05%) |
Dec 09, 2013 | 19.57 | 19.60 | 19.56 | 19.60 | 3,720 | +0.00(+0.00%) |
Dec 06, 2013 | 19.54 | 19.60 | 19.54 | 19.60 | 10,760 | +0.01(+0.05%) |
Dec 05, 2013 | 19.58 | 19.60 | 19.57 | 19.59 | 10,655 | +0.00(+0.00%) |
Dec 04, 2013 | 19.58 | 19.61 | 19.58 | 19.59 | 3,035 | -0.01(-0.05%) |
Dec 03, 2013 | 19.59 | 19.62 | 19.57 | 19.60 | 7,510 | +0.01(+0.05%) |
Dec 02, 2013 | 19.57 | 19.59 | 19.57 | 19.59 | 39,880 | +0.02(+0.10%) |
Nov 29, 2013 | 19.60 | 19.60 | 19.57 | 19.57 | 17,297 | -0.03(-0.15%) |
Nov 28, 2013 | 19.58 | 19.60 | 19.56 | 19.60 | 3,835 | +0.00(+0.00%) |
Nov 27, 2013 | 19.59 | 19.60 | 19.57 | 19.60 | 7,195 | -0.03(-0.15%) |
Nov 26, 2013 | 19.62 | 19.63 | 19.59 | 19.63 | 16,375 | -0.02(-0.10%) |
Nov 25, 2013 | 19.62 | 19.65 | 19.62 | 19.65 | 4,857 | +0.05(+0.26%) |
Nov 22, 2013 | 19.61 | 19.63 | 19.60 | 19.60 | 10,100 | +0.00(+0.00%) |
Nov 21, 2013 | 19.63 | 19.63 | 19.60 | 19.60 | 6,282 | +0.00(+0.00%) |
Nov 20, 2013 | 19.63 | 19.63 | 19.60 | 19.60 | 7,815 | -0.04(-0.20%) |
Nov 19, 2013 | 19.60 | 19.64 | 19.60 | 19.64 | 1,894 | +0.00(+0.00%) |
Nov 18, 2013 | 19.58 | 19.64 | 19.58 | 19.64 | 5,431 | +0.01(+0.05%) |
Nov 15, 2013 | 19.65 | 19.65 | 19.63 | 19.63 | 2,776 | +0.01(+0.05%) |
Nov 14, 2013 | 19.58 | 19.62 | 19.56 | 19.62 | 13,147 | +0.03(+0.15%) |
Nov 12, 2013 | 19.56 | 19.61 | 19.56 | 19.59 | 3,052 | -0.03(-0.15%) |
Nov 11, 2013 | 19.62 | 19.62 | 19.60 | 19.62 | 11,621 | +0.06(+0.31%) |
Nov 08, 2013 | 19.56 | 19.59 | 19.56 | 19.56 | 97,486 | -0.06(-0.31%) |
Nov 07, 2013 | 19.64 | 19.64 | 19.58 | 19.62 | 13,055 | +0.01(+0.05%) |
Nov 06, 2013 | 19.63 | 19.63 | 19.58 | 19.61 | 65,748 | +0.05(+0.26%) |
Nov 05, 2013 | 19.63 | 19.63 | 19.56 | 19.56 | 14,883 | -0.01(-0.05%) |
Nov 04, 2013 | 19.56 | 19.62 | 19.56 | 19.57 | 7,184 | +0.00(+0.00%) |
Nov 01, 2013 | 19.57 | 19.62 | 19.55 | 19.57 | 40,290 | -0.04(-0.20%) |
Oct 31, 2013 | 19.63 | 19.63 | 19.61 | 19.61 | 5,853 | -0.01(-0.05%) |
Oct 30, 2013 | 19.61 | 19.64 | 19.61 | 19.62 | 5,550 | +0.00(+0.00%) |
Oct 28, 2013 | 19.62 | 19.62 | 19.62 | 19.62 | 238 | -0.06(-0.30%) |
Oct 25, 2013 | 19.68 | 19.68 | 19.67 | 19.68 | 1,426 | +0.05(+0.25%) |
Oct 24, 2013 | 19.65 | 19.67 | 19.63 | 19.63 | 7,006 | -0.02(-0.10%) |
Oct 23, 2013 | 19.63 | 19.65 | 19.62 | 19.65 | 2,149 | +0.07(+0.36%) |
Oct 22, 2013 | 19.57 | 19.60 | 19.57 | 19.58 | 5,277 | +0.04(+0.20%) |
Oct 21, 2013 | 19.56 | 19.56 | 19.54 | 19.54 | 4,049 | -0.05(-0.26%) |
Oct 18, 2013 | 19.56 | 19.59 | 19.55 | 19.59 | 94,174 | +0.02(+0.10%) |
Oct 17, 2013 | 19.55 | 19.57 | 19.53 | 19.57 | 1,833 | +0.03(+0.15%) |
Oct 16, 2013 | 19.50 | 19.55 | 19.50 | 19.54 | 8,490 | +0.03(+0.15%) |
Oct 15, 2013 | 19.50 | 19.52 | 19.50 | 19.51 | 4,848 | +0.01(+0.05%) |
Oct 11, 2013 | 19.50 | 19.50 | 19.50 | 0 | +0.02(+0.10%) | |
Oct 10, 2013 | 19.54 | 19.54 | 19.48 | 19.48 | 12,342 | -0.07(-0.36%) |
Oct 09, 2013 | 19.55 | 19.55 | 19.54 | 19.55 | 7,394 | -0.01(-0.05%) |
Oct 08, 2013 | 19.50 | 19.56 | 19.50 | 19.56 | 30,354 | +0.08(+0.41%) |
Oct 07, 2013 | 19.56 | 19.56 | 19.48 | 19.48 | 7,400 | -0.05(-0.26%) |
Oct 04, 2013 | 19.53 | 19.53 | 19.53 | 19.53 | 331 | +0.01(+0.05%) |
Oct 03, 2013 | 19.50 | 19.54 | 19.50 | 19.52 | 1,484 | -0.03(-0.15%) |
Oct 02, 2013 | 19.56 | 19.56 | 19.50 | 19.55 | 2,874 | +0.07(+0.36%) |
Oct 01, 2013 | 19.54 | 19.54 | 19.48 | 19.48 | 787,524 | -0.05(-0.26%) |
Sep 27, 2013 | 19.53 | 19.53 | 19.52 | 19.53 | 2,325 | +0.02(+0.10%) |
Sep 26, 2013 | 19.51 | 19.51 | 19.51 | 19.51 | 2,790 | +0.01(+0.05%) |
Sep 25, 2013 | 19.46 | 19.51 | 19.46 | 19.50 | 3,980 | -0.05(-0.26%) |
Sep 24, 2013 | 19.55 | 19.58 | 19.53 | 19.55 | 56,365 | -0.01(-0.05%) |
Sep 23, 2013 | 19.47 | 19.56 | 19.47 | 19.56 | 3,774 | +0.06(+0.31%) |
Sep 20, 2013 | 19.47 | 19.50 | 19.46 | 19.50 | 11,227 | +0.03(+0.15%) |
Sep 19, 2013 | 19.53 | 19.53 | 19.45 | 19.47 | 36,486 | -0.03(-0.15%) |
Sep 18, 2013 | 19.44 | 19.50 | 19.44 | 19.50 | 536 | +0.03(+0.15%) |
Sep 17, 2013 | 19.43 | 19.47 | 19.43 | 19.47 | 9,276 | +0.06(+0.31%) |
Sep 16, 2013 | 19.39 | 19.46 | 19.41 | 19.41 | 3,766 | +0.02(+0.10%) |
Sep 13, 2013 | 19.45 | 19.45 | 19.39 | 19.39 | 12,334 | -0.05(-0.26%) |
Sep 12, 2013 | 19.44 | 19.47 | 19.42 | 19.44 | 34,914 | -0.01(-0.05%) |
Sep 11, 2013 | 19.40 | 19.45 | 19.39 | 19.45 | 40,746 | +0.01(+0.05%) |
Sep 10, 2013 | 19.40 | 19.45 | 19.40 | 19.44 | 11,237 | -0.02(-0.10%) |
Sep 09, 2013 | 19.47 | 19.47 | 19.42 | 19.46 | 6,010 | +0.01(+0.05%) |
Sep 06, 2013 | 19.46 | 19.46 | 19.45 | 19.45 | 9,751 | +0.03(+0.15%) |
Sep 05, 2013 | 19.44 | 19.44 | 19.42 | 19.42 | 5,675 | -0.04(-0.21%) |
Sep 04, 2013 | 19.47 | 19.52 | 19.46 | 19.46 | 4,632 | +0.00(+0.00%) |
Sep 03, 2013 | 19.55 | 19.55 | 19.46 | 19.46 | 50,497 | -0.09(-0.46%) |
Aug 30, 2013 | 19.55 | 19.55 | 19.55 | 0 | +0.01(+0.05%) | |
Aug 29, 2013 | 19.47 | 19.54 | 19.46 | 19.54 | 26,202 | +0.03(+0.15%) |
Aug 28, 2013 | 19.50 | 19.52 | 19.48 | 19.51 | 8,442 | -0.01(-0.05%) |
Aug 27, 2013 | 19.54 | 19.54 | 19.52 | 19.52 | 4,919 | -0.03(-0.15%) |
Aug 26, 2013 | 19.57 | 19.60 | 19.55 | 19.55 | 20,091 | +0.01(+0.05%) |
Aug 23, 2013 | 19.52 | 19.56 | 19.51 | 19.54 | 19,868 | +0.02(+0.10%) |
Aug 22, 2013 | 19.58 | 19.59 | 19.52 | 19.52 | 90,118 | -0.06(-0.31%) |
Aug 21, 2013 | 19.57 | 19.59 | 19.54 | 19.58 | 26,353 | +0.02(+0.10%) |
Aug 20, 2013 | 19.55 | 19.56 | 19.55 | 19.56 | 105,983 | +0.04(+0.20%) |
Aug 19, 2013 | 19.53 | 19.57 | 19.52 | 19.52 | 5,917 | -0.01(-0.05%) |
Aug 16, 2013 | 19.56 | 19.56 | 19.53 | 19.53 | 12,814 | -0.04(-0.20%) |
Aug 15, 2013 | 19.58 | 19.58 | 19.57 | 19.57 | 1,634 | -0.04(-0.20%) |
Aug 14, 2013 | 19.55 | 19.62 | 19.55 | 19.61 | 5,848 | -0.02(-0.10%) |
Aug 13, 2013 | 19.64 | 19.64 | 19.63 | 19.63 | 8,734 | -0.03(-0.15%) |
Aug 12, 2013 | 19.69 | 19.69 | 19.66 | 19.66 | 23,380 | -0.04(-0.20%) |
Aug 09, 2013 | 19.68 | 19.70 | 19.68 | 19.70 | 15,569 | +0.01(+0.05%) |
Aug 08, 2013 | 19.68 | 19.69 | 19.66 | 19.69 | 3,825 | +0.01(+0.05%) |
Aug 07, 2013 | 19.69 | 19.70 | 19.68 | 19.68 | 7,967 | +0.00(+0.00%) |
Aug 06, 2013 | 19.66 | 19.68 | 19.66 | 19.68 | 5,575 | -0.02(-0.10%) |
Aug 02, 2013 | 19.70 | 19.70 | 19.70 | 0 | +0.07(+0.36%) | |
Aug 01, 2013 | 19.66 | 19.66 | 19.63 | 19.63 | 3,739 | -0.05(-0.25%) |
Jul 31, 2013 | 19.63 | 19.68 | 19.63 | 19.68 | 4,652 | +0.03(+0.15%) |
Jul 30, 2013 | 19.67 | 19.67 | 19.61 | 19.65 | 8,680 | -0.02(-0.10%) |
Jul 29, 2013 | 19.68 | 19.68 | 19.67 | 19.67 | 3,408 | +0.02(+0.10%) |
Jul 26, 2013 | 19.64 | 19.65 | 19.64 | 19.65 | 400 | -0.08(-0.41%) |
Jul 25, 2013 | 19.69 | 19.73 | 19.69 | 19.73 | 4,570 | -0.01(-0.05%) |
Jul 24, 2013 | 19.70 | 19.74 | 19.70 | 19.74 | 22,259 | -0.04(-0.20%) |
Jul 23, 2013 | 19.77 | 19.78 | 19.77 | 19.78 | 8,336 | -0.01(-0.05%) |
Jul 22, 2013 | 19.74 | 19.79 | 19.74 | 19.79 | 7,167 | +0.06(+0.30%) |
Jul 19, 2013 | 19.73 | 19.73 | 19.73 | 35 | +0.00(+0.00%) | |
Jul 18, 2013 | 19.73 | 19.77 | 19.73 | 19.73 | 1,200 | -0.04(-0.20%) |
Jul 17, 2013 | 19.75 | 19.77 | 19.75 | 19.77 | 20,930 | +0.02(+0.10%) |
Jul 16, 2013 | 19.70 | 19.75 | 19.69 | 19.75 | 5,860 | +0.01(+0.05%) |
Jul 15, 2013 | 19.73 | 19.74 | 19.73 | 19.74 | 1,963 | +0.02(+0.10%) |
Jul 12, 2013 | 19.74 | 19.74 | 19.68 | 19.72 | 4,899 | +0.07(+0.36%) |
Jul 11, 2013 | 19.70 | 19.70 | 19.65 | 19.65 | 4,597 | -0.02(-0.10%) |
Jul 10, 2013 | 19.67 | 19.67 | 19.66 | 19.67 | 2,950 | +0.01(+0.05%) |
Jul 09, 2013 | 19.66 | 19.68 | 19.66 | 19.66 | 3,770 | -0.01(-0.05%) |
Jul 08, 2013 | 19.65 | 19.67 | 19.65 | 19.67 | 11,887 | +0.03(+0.15%) |
Jul 05, 2013 | 19.64 | 19.64 | 19.58 | 19.64 | 52,139 | -0.04(-0.20%) |
Jul 04, 2013 | 19.64 | 19.68 | 19.64 | 19.68 | 9,597 | +0.03(+0.15%) |
Jul 03, 2013 | 19.61 | 19.65 | 19.61 | 19.65 | 3,412 | +0.05(+0.26%) |
Jul 02, 2013 | 19.61 | 19.61 | 19.60 | 19.60 | 3,726 | -0.06(-0.31%) |
Jun 28, 2013 | 19.66 | 19.66 | 19.66 | 0 | +0.09(+0.46%) | |
Jun 26, 2013 | 19.65 | 19.65 | 19.57 | 19.57 | 11,150 | -0.06(-0.31%) |
Jun 25, 2013 | 19.62 | 19.63 | 19.62 | 19.63 | 12,640 | -0.01(-0.05%) |
Jun 24, 2013 | 19.65 | 19.69 | 19.63 | 19.64 | 83,750 | -0.05(-0.25%) |
Jun 21, 2013 | 19.74 | 19.74 | 19.68 | 19.69 | 22,211 | -0.05(-0.25%) |
Jun 20, 2013 | 19.75 | 19.75 | 19.72 | 19.74 | 5,913 | -0.04(-0.20%) |
Jun 19, 2013 | 19.81 | 19.81 | 19.78 | 19.78 | 51,971 | -0.04(-0.20%) |
Jun 18, 2013 | 19.82 | 19.82 | 19.80 | 19.82 | 3,823 | +0.00(+0.00%) |
Jun 17, 2013 | 19.79 | 19.82 | 19.79 | 19.82 | 2,445 | +0.03(+0.15%) |
Jun 14, 2013 | 19.81 | 19.83 | 19.79 | 19.79 | 18,998 | +0.01(+0.05%) |
Jun 13, 2013 | 19.76 | 19.80 | 19.76 | 19.78 | 25,163 | -0.02(-0.10%) |
Jun 12, 2013 | 19.78 | 19.80 | 19.76 | 19.80 | 68,412 | +0.00(+0.00%) |
Jun 11, 2013 | 19.74 | 19.80 | 19.74 | 19.80 | 16,539 | +0.04(+0.20%) |
Jun 10, 2013 | 19.77 | 19.80 | 19.75 | 19.76 | 37,021 | -0.03(-0.15%) |
Jun 07, 2013 | 19.82 | 19.84 | 19.79 | 19.79 | 75,659 | -0.02(-0.10%) |
Jun 06, 2013 | 19.81 | 19.86 | 19.81 | 19.81 | 3,449 | -0.03(-0.15%) |
Jun 05, 2013 | 19.81 | 19.86 | 19.81 | 19.84 | 24,200 | +0.00(+0.00%) |
Jun 04, 2013 | 19.83 | 19.84 | 19.83 | 19.84 | 55,335 | +0.01(+0.05%) |
Jun 03, 2013 | 19.83 | 19.85 | 19.81 | 19.83 | 12,683 | +0.01(+0.05%) |
May 31, 2013 | 19.85 | 19.85 | 19.82 | 19.82 | 17,904 | -0.03(-0.15%) |
May 30, 2013 | 19.86 | 19.86 | 19.85 | 19.85 | 5,412 | +0.01(+0.05%) |
May 29, 2013 | 19.83 | 19.84 | 19.83 | 19.84 | 4,739 | +0.01(+0.05%) |
May 28, 2013 | 19.87 | 19.87 | 19.83 | 19.83 | 16,117 | -0.11(-0.55%) |
May 27, 2013 | 19.95 | 19.95 | 19.92 | 19.94 | 7,320 | +0.01(+0.05%) |
May 24, 2013 | 19.90 | 19.94 | 19.90 | 19.93 | 5,929 | -0.01(-0.05%) |
May 23, 2013 | 19.92 | 19.94 | 19.92 | 19.94 | 3,120 | +0.02(+0.10%) |
May 22, 2013 | 19.93 | 19.96 | 19.91 | 19.92 | 89,690 | -0.03(-0.15%) |
May 21, 2013 | 19.93 | 19.95 | 19.93 | 19.95 | 52,285 | +0.04(+0.20%) |
May 17, 2013 | 19.91 | 19.91 | 19.91 | 0 | +0.01(+0.05%) | |
May 16, 2013 | 19.92 | 19.94 | 19.90 | 19.90 | 40,218 | +0.00(+0.00%) |
May 15, 2013 | 19.89 | 19.91 | 19.89 | 19.90 | 30,469 | +0.00(+0.00%) |
May 13, 2013 | 19.89 | 19.90 | 19.88 | 19.90 | 8,800 | +0.01(+0.05%) |
May 10, 2013 | 19.91 | 19.92 | 19.88 | 19.89 | 19,600 | -0.02(-0.10%) |
May 09, 2013 | 19.96 | 19.96 | 19.91 | 19.91 | 24,859 | +0.01(+0.05%) |
May 08, 2013 | 19.95 | 19.95 | 19.90 | 19.90 | 23,841 | -0.02(-0.10%) |
May 07, 2013 | 19.92 | 19.92 | 19.92 | 61 | +0.00(+0.00%) | |
May 06, 2013 | 19.97 | 19.97 | 19.91 | 19.92 | 41,913 | -0.03(-0.15%) |
May 03, 2013 | 19.99 | 19.99 | 19.91 | 19.95 | 21,815 | -0.04(-0.20%) |
May 02, 2013 | 19.96 | 19.99 | 19.95 | 19.99 | 928,583 | +0.04(+0.20%) |
May 01, 2013 | 19.96 | 19.98 | 19.95 | 19.95 | 28,929 | +0.01(+0.05%) |
Apr 30, 2013 | 19.95 | 19.99 | 19.94 | 19.94 | 12,782 | +0.00(+0.00%) |
Apr 29, 2013 | 19.98 | 19.98 | 19.94 | 19.94 | 2,280 | +0.02(+0.10%) |
Apr 26, 2013 | 19.93 | 19.97 | 19.92 | 19.92 | 49,695 | -0.01(-0.05%) |
Apr 25, 2013 | 19.97 | 19.97 | 19.92 | 19.93 | 48,402 | -0.08(-0.40%) |
Apr 24, 2013 | 20.00 | 20.04 | 20.00 | 20.01 | 11,248 | +0.01(+0.05%) |
Apr 23, 2013 | 20.03 | 20.03 | 20.00 | 20.00 | 7,548 | -0.03(-0.15%) |
Apr 22, 2013 | 20.04 | 20.04 | 19.98 | 20.03 | 22,169 | +0.03(+0.15%) |
Apr 19, 2013 | 20.04 | 20.04 | 20.00 | 20.00 | 2,445 | -0.04(-0.20%) |
Apr 18, 2013 | 20.00 | 20.04 | 20.00 | 20.04 | 11,839 | +0.03(+0.15%) |
Apr 17, 2013 | 20.05 | 20.05 | 20.01 | 20.01 | 43,341 | -0.03(-0.15%) |
Apr 16, 2013 | 20.04 | 20.04 | 20.04 | 20.04 | 2,080 | +0.00(+0.00%) |
Apr 15, 2013 | 20.03 | 20.04 | 19.99 | 20.04 | 2,705 | +0.01(+0.05%) |
Apr 12, 2013 | 20.03 | 20.03 | 20.03 | 20.03 | 3,713 | +0.04(+0.20%) |
Apr 11, 2013 | 19.98 | 20.00 | 19.98 | 19.99 | 11,027 | -0.02(-0.10%) |
Apr 10, 2013 | 19.99 | 20.01 | 19.99 | 20.01 | 2,469 | +0.01(+0.05%) |
Apr 09, 2013 | 20.00 | 20.02 | 20.00 | 20.00 | 6,323 | +0.02(+0.10%) |
Apr 08, 2013 | 20.03 | 20.03 | 19.98 | 19.98 | 6,106 | +0.00(+0.00%) |
Apr 05, 2013 | 19.99 | 20.02 | 19.98 | 19.98 | 12,090 | -0.03(-0.15%) |
Apr 04, 2013 | 20.01 | 20.01 | 20.00 | 20.01 | 1,577 | +0.01(+0.05%) |
Apr 03, 2013 | 19.96 | 20.00 | 19.96 | 20.00 | 3,378 | +0.00(+0.00%) |
Apr 02, 2013 | 20.00 | 20.00 | 19.97 | 20.00 | 1,571 | +0.04(+0.20%) |
Apr 01, 2013 | 19.94 | 19.99 | 19.94 | 19.96 | 1,158 | +0.00(+0.00%) |
Mar 28, 2013 | 19.96 | 19.96 | 19.96 | 0 | -0.03(-0.15%) | |
Mar 27, 2013 | 20.00 | 20.00 | 19.98 | 19.99 | 27,272 | +0.00(+0.00%) |
Mar 26, 2013 | 19.98 | 19.99 | 19.98 | 19.99 | 2,441 | +0.04(+0.20%) |
Mar 25, 2013 | 19.99 | 19.99 | 19.95 | 19.95 | 7,169 | -0.10(-0.50%) |
Mar 22, 2013 | 20.06 | 20.06 | 20.05 | 20.05 | 4,777 | +0.00(+0.00%) |
Mar 21, 2013 | 20.05 | 20.05 | 20.05 | 20.05 | 1,352 | +0.04(+0.20%) |
Mar 20, 2013 | 20.03 | 20.04 | 20.01 | 20.01 | 7,114 | -0.04(-0.20%) |
Mar 19, 2013 | 20.01 | 20.05 | 20.01 | 20.05 | 466 | +0.06(+0.30%) |
Mar 18, 2013 | 20.00 | 20.05 | 19.99 | 19.99 | 3,698 | -0.02(-0.10%) |
Mar 15, 2013 | 20.02 | 20.02 | 20.01 | 20.01 | 3,344 | +0.00(+0.00%) |
Mar 14, 2013 | 20.00 | 20.01 | 20.00 | 20.01 | 3,347 | +0.01(+0.05%) |
Mar 13, 2013 | 20.03 | 20.03 | 20.00 | 20.00 | 1,588 | -0.02(-0.10%) |
Mar 12, 2013 | 20.03 | 20.03 | 20.02 | 20.02 | 54,452 | +0.04(+0.20%) |
Mar 11, 2013 | 19.98 | 19.98 | 19.98 | 19.98 | 385 | +0.02(+0.10%) |
Mar 08, 2013 | 19.97 | 19.97 | 19.95 | 19.96 | 23,466 | -0.06(-0.30%) |
Mar 07, 2013 | 20.02 | 20.02 | 20.02 | 20.02 | 8,875 | +0.02(+0.10%) |
Mar 06, 2013 | 20.02 | 20.02 | 20.00 | 20.00 | 8,930 | -0.03(-0.15%) |
Mar 05, 2013 | 20.03 | 20.03 | 20.01 | 20.03 | 4,343 | +0.00(+0.00%) |
Mar 04, 2013 | 20.00 | 20.03 | 20.00 | 20.03 | 2,921,029 | +0.00(+0.00%) |