Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.29 | 22.38 | 21.80 | 22.30 | 147,131 | -0.16(-0.72%) |
Apr 29, 2014 | 22.96 | 22.98 | 22.39 | 22.47 | 47,625 | -0.33(-1.46%) |
Apr 28, 2014 | 22.53 | 23.00 | 22.51 | 22.80 | 112,760 | +0.05(+0.24%) |
Apr 25, 2014 | 22.95 | 22.97 | 22.41 | 22.74 | 109,388 | -0.32(-1.40%) |
Apr 24, 2014 | 23.59 | 23.59 | 22.96 | 23.07 | 198,805 | -0.45(-1.91%) |
Apr 23, 2014 | 23.44 | 23.76 | 23.29 | 23.52 | 149,575 | +0.02(+0.08%) |
Apr 22, 2014 | 23.41 | 23.78 | 23.39 | 23.50 | 96,502 | +0.18(+0.79%) |
Apr 21, 2014 | 23.02 | 23.72 | 22.99 | 23.32 | 88,191 | +0.39(+1.71%) |
Apr 17, 2014 | 23.64 | 22.92 | 22.92 | 22.92 | 344,802 | -1.02(-4.25%) |
Apr 16, 2014 | 23.87 | 24.15 | 23.66 | 23.94 | 79,948 | +0.30(+1.28%) |
Apr 15, 2014 | 23.87 | 23.87 | 23.10 | 23.64 | 59,884 | -0.07(-0.30%) |
Apr 14, 2014 | 23.83 | 23.99 | 23.41 | 23.71 | 55,510 | +0.15(+0.65%) |
Apr 11, 2014 | 23.93 | 24.02 | 23.45 | 23.56 | 72,101 | -0.43(-1.78%) |
Apr 10, 2014 | 24.85 | 24.85 | 23.82 | 23.99 | 94,329 | -0.85(-3.43%) |
Apr 09, 2014 | 24.67 | 24.90 | 24.45 | 24.84 | 54,308 | +0.24(+0.99%) |
Apr 08, 2014 | 24.39 | 24.84 | 24.28 | 24.59 | 79,135 | +0.14(+0.59%) |
Apr 07, 2014 | 24.68 | 24.68 | 24.09 | 24.45 | 84,358 | -0.29(-1.16%) |
Apr 04, 2014 | 25.33 | 25.51 | 24.48 | 24.74 | 110,978 | -0.52(-2.07%) |
Apr 03, 2014 | 25.49 | 25.64 | 24.94 | 25.26 | 64,794 | -0.16(-0.62%) |
Apr 02, 2014 | 25.36 | 25.51 | 25.11 | 25.42 | 45,213 | +0.17(+0.68%) |
Apr 01, 2014 | 24.80 | 25.32 | 24.78 | 25.25 | 91,950 | +0.45(+1.80%) |
Mar 31, 2014 | 24.16 | 24.90 | 24.13 | 24.80 | 84,121 | +0.76(+3.16%) |
Mar 28, 2014 | 23.85 | 24.42 | 23.83 | 24.04 | 85,662 | +0.18(+0.75%) |
Mar 27, 2014 | 23.96 | 24.09 | 23.74 | 23.86 | 58,298 | -0.12(-0.51%) |
Mar 26, 2014 | 24.68 | 24.69 | 23.89 | 23.98 | 99,752 | -0.50(-2.06%) |
Mar 25, 2014 | 24.63 | 24.68 | 24.39 | 24.49 | 56,530 | +0.05(+0.18%) |
Mar 24, 2014 | 24.39 | 24.62 | 24.10 | 24.44 | 89,901 | -0.04(-0.17%) |
Mar 21, 2014 | 24.47 | 24.75 | 24.27 | 24.48 | 286,061 | +0.11(+0.46%) |
Mar 20, 2014 | 24.07 | 24.45 | 23.85 | 24.37 | 69,942 | +0.19(+0.78%) |
Mar 19, 2014 | 24.18 | 24.51 | 23.92 | 24.18 | 58,336 | -0.09(-0.35%) |
Mar 18, 2014 | 23.96 | 24.35 | 23.95 | 24.27 | 77,287 | +0.32(+1.35%) |
Mar 17, 2014 | 23.59 | 24.24 | 23.59 | 23.94 | 81,559 | +0.23(+0.97%) |
Mar 14, 2014 | 23.77 | 23.96 | 23.57 | 23.71 | 49,756 | -0.11(-0.45%) |
Mar 13, 2014 | 24.27 | 24.32 | 23.63 | 23.82 | 65,332 | -0.36(-1.49%) |
Mar 12, 2014 | 23.91 | 24.32 | 23.84 | 24.18 | 137,649 | +0.20(+0.84%) |
Mar 11, 2014 | 24.53 | 24.53 | 23.84 | 23.98 | 92,290 | -0.58(-2.36%) |
Mar 10, 2014 | 24.48 | 24.63 | 24.16 | 24.56 | 74,918 | +0.09(+0.37%) |
Mar 07, 2014 | 24.65 | 24.65 | 24.31 | 24.47 | 75,176 | +0.01(+0.06%) |
Mar 06, 2014 | 24.56 | 24.69 | 24.31 | 24.45 | 67,547 | -0.08(-0.31%) |
Mar 05, 2014 | 24.52 | 24.67 | 24.36 | 24.53 | 62,884 | -0.08(-0.33%) |
Mar 04, 2014 | 24.50 | 25.22 | 24.43 | 24.61 | 188,872 | +0.54(+2.22%) |
Mar 03, 2014 | 24.67 | 24.67 | 23.95 | 24.08 | 186,368 | -0.64(-2.60%) |
Feb 28, 2014 | 24.54 | 24.99 | 24.52 | 24.72 | 93,727 | +0.13(+0.55%) |
Feb 27, 2014 | 24.11 | 24.62 | 24.11 | 24.59 | 100,157 | +0.43(+1.77%) |
Feb 26, 2014 | 24.00 | 24.27 | 23.88 | 24.16 | 44,777 | +0.22(+0.90%) |
Feb 25, 2014 | 23.81 | 24.17 | 23.81 | 23.94 | 108,253 | +0.18(+0.77%) |
Feb 24, 2014 | 23.71 | 23.99 | 23.58 | 23.76 | 53,970 | +0.18(+0.74%) |
Feb 21, 2014 | 23.83 | 23.83 | 23.51 | 23.58 | 104,461 | -0.18(-0.76%) |
Feb 20, 2014 | 23.60 | 23.85 | 23.47 | 23.76 | 57,983 | +0.26(+1.09%) |
Feb 19, 2014 | 23.54 | 23.67 | 23.41 | 23.51 | 105,070 | -0.16(-0.68%) |
Feb 18, 2014 | 23.59 | 23.78 | 23.45 | 23.67 | 210,131 | +0.11(+0.48%) |
Feb 14, 2014 | 23.23 | 23.56 | 23.56 | 23.56 | 206,868 | +0.22(+0.96%) |
Feb 13, 2014 | 23.20 | 23.42 | 23.03 | 23.33 | 192,877 | -0.09(-0.38%) |
Feb 12, 2014 | 23.19 | 23.54 | 23.08 | 23.42 | 136,983 | +0.23(+0.99%) |
Feb 11, 2014 | 23.01 | 23.27 | 22.80 | 23.19 | 86,316 | +0.19(+0.84%) |
Feb 10, 2014 | 23.08 | 23.17 | 22.58 | 23.00 | 124,769 | -0.09(-0.39%) |
Feb 07, 2014 | 23.24 | 23.29 | 22.60 | 23.09 | 146,911 | +0.07(+0.29%) |
Feb 06, 2014 | 21.87 | 23.48 | 21.87 | 23.02 | 293,790 | +1.34(+6.16%) |
Feb 05, 2014 | 21.78 | 22.18 | 21.49 | 21.69 | 161,174 | -0.31(-1.39%) |
Feb 04, 2014 | 22.20 | 22.37 | 21.54 | 21.99 | 115,895 | +0.04(+0.16%) |
Feb 03, 2014 | 22.75 | 22.88 | 21.88 | 21.95 | 160,922 | -0.90(-3.93%) |
Jan 31, 2014 | 22.79 | 22.95 | 22.43 | 22.85 | 230,533 | -0.09(-0.41%) |
Jan 30, 2014 | 22.85 | 23.21 | 22.57 | 22.95 | 116,731 | +0.27(+1.19%) |
Jan 29, 2014 | 23.19 | 23.39 | 22.57 | 22.68 | 189,284 | -0.71(-3.05%) |
Jan 28, 2014 | 23.26 | 23.45 | 23.12 | 23.39 | 88,772 | +0.21(+0.91%) |
Jan 27, 2014 | 23.61 | 23.61 | 23.08 | 23.18 | 114,909 | -0.41(-1.73%) |
Jan 24, 2014 | 23.88 | 24.08 | 23.33 | 23.59 | 136,949 | -0.51(-2.12%) |
Jan 23, 2014 | 24.27 | 24.27 | 23.85 | 24.10 | 209,478 | -0.23(-0.94%) |
Jan 22, 2014 | 24.10 | 24.44 | 23.99 | 24.33 | 114,394 | +0.17(+0.72%) |
Jan 21, 2014 | 23.99 | 24.22 | 23.95 | 24.15 | 92,301 | +0.31(+1.30%) |
Jan 17, 2014 | 23.67 | 23.84 | 23.84 | 23.84 | 486,853 | +0.08(+0.34%) |
Jan 16, 2014 | 23.78 | 23.97 | 23.70 | 23.76 | 70,243 | -0.04(-0.15%) |
Jan 15, 2014 | 23.35 | 24.02 | 23.49 | 23.80 | 98,126 | +0.44(+1.90%) |
Jan 14, 2014 | 23.54 | 23.63 | 23.15 | 23.35 | 96,750 | -0.07(-0.31%) |
Jan 13, 2014 | 23.65 | 23.95 | 23.11 | 23.43 | 137,573 | -0.39(-1.62%) |
Jan 10, 2014 | 24.16 | 24.16 | 23.59 | 23.81 | 204,536 | -0.28(-1.15%) |
Jan 09, 2014 | 24.04 | 24.22 | 23.62 | 24.09 | 250,593 | +0.09(+0.36%) |
Jan 08, 2014 | 24.01 | 24.12 | 23.60 | 24.00 | 159,879 | -0.07(-0.28%) |
Jan 07, 2014 | 23.96 | 24.22 | 23.79 | 24.07 | 77,593 | +0.13(+0.54%) |
Jan 06, 2014 | 24.37 | 24.88 | 23.81 | 23.94 | 119,834 | -0.39(-1.62%) |
Jan 03, 2014 | 23.79 | 24.46 | 23.79 | 24.34 | 123,630 | +0.54(+2.28%) |
Jan 02, 2014 | 24.41 | 24.47 | 23.64 | 23.79 | 88,683 | -0.65(-2.68%) |
Dec 31, 2013 | 24.71 | 24.45 | 24.45 | 24.45 | 226,930 | -0.10(-0.42%) |
Dec 30, 2013 | 24.75 | 24.88 | 24.49 | 24.55 | 70,758 | -0.28(-1.12%) |
Dec 27, 2013 | 24.87 | 25.00 | 24.72 | 24.83 | 65,850 | +0.08(+0.33%) |
Dec 26, 2013 | 24.61 | 25.28 | 24.49 | 24.75 | 529,820 | +0.08(+0.31%) |
Dec 24, 2013 | 24.74 | 25.15 | 24.31 | 24.67 | 327,852 | +0.03(+0.13%) |
Dec 23, 2013 | 24.67 | 24.67 | 24.33 | 24.64 | 83,685 | +0.04(+0.15%) |
Dec 20, 2013 | 24.07 | 25.04 | 24.07 | 24.61 | 466,538 | +0.45(+1.86%) |
Dec 19, 2013 | 24.67 | 24.68 | 24.15 | 24.16 | 98,101 | -0.48(-1.95%) |
Dec 18, 2013 | 24.01 | 24.67 | 23.91 | 24.64 | 80,243 | +0.67(+2.81%) |
Dec 17, 2013 | 24.04 | 24.04 | 23.65 | 23.96 | 170,244 | -0.11(-0.45%) |
Dec 16, 2013 | 23.48 | 24.21 | 23.48 | 24.07 | 54,869 | +0.65(+2.78%) |
Dec 13, 2013 | 23.64 | 23.74 | 23.29 | 23.42 | 74,138 | -0.08(-0.32%) |
Dec 12, 2013 | 23.39 | 23.81 | 23.39 | 23.50 | 94,289 | +0.07(+0.31%) |
Dec 11, 2013 | 24.17 | 24.19 | 23.29 | 23.43 | 80,112 | -0.66(-2.72%) |
Dec 10, 2013 | 24.14 | 24.47 | 23.95 | 24.08 | 88,226 | -0.17(-0.72%) |
Dec 09, 2013 | 24.63 | 24.63 | 24.13 | 24.26 | 92,319 | -0.27(-1.10%) |
Dec 06, 2013 | 24.35 | 24.55 | 24.22 | 24.52 | 55,470 | +0.36(+1.49%) |
Dec 05, 2013 | 23.54 | 24.17 | 23.36 | 24.17 | 81,090 | +0.64(+2.71%) |
Dec 04, 2013 | 23.65 | 24.06 | 23.48 | 23.53 | 80,966 | -0.28(-1.19%) |
Dec 03, 2013 | 23.68 | 24.23 | 23.68 | 23.81 | 103,935 | +0.01(+0.06%) |
Dec 02, 2013 | 24.56 | 24.56 | 23.69 | 23.80 | 107,522 | -0.84(-3.42%) |
Nov 29, 2013 | 24.67 | 24.67 | 24.43 | 24.64 | 27,695 | +0.13(+0.55%) |
Nov 27, 2013 | 24.33 | 24.56 | 24.09 | 24.51 | 47,633 | +0.25(+1.02%) |
Nov 26, 2013 | 24.04 | 24.33 | 23.91 | 24.26 | 80,604 | +0.18(+0.74%) |
Nov 25, 2013 | 24.02 | 24.23 | 23.80 | 24.08 | 68,179 | +0.19(+0.79%) |
Nov 22, 2013 | 23.72 | 24.02 | 23.62 | 23.89 | 118,151 | +0.22(+0.94%) |
Nov 21, 2013 | 23.18 | 23.71 | 23.16 | 23.67 | 58,698 | +0.55(+2.40%) |
Nov 20, 2013 | 23.26 | 23.41 | 22.94 | 23.11 | 67,643 | -0.12(-0.52%) |
Nov 19, 2013 | 23.48 | 23.77 | 23.09 | 23.24 | 64,478 | -0.30(-1.25%) |
Nov 18, 2013 | 23.51 | 23.67 | 23.21 | 23.53 | 122,832 | +0.04(+0.15%) |
Nov 15, 2013 | 23.21 | 23.56 | 22.90 | 23.49 | 97,489 | +0.28(+1.19%) |
Nov 14, 2013 | 23.28 | 23.50 | 23.07 | 23.22 | 82,823 | -0.18(-0.78%) |
Nov 13, 2013 | 22.99 | 23.41 | 22.87 | 23.40 | 97,800 | +0.26(+1.12%) |
Nov 12, 2013 | 23.06 | 23.31 | 22.98 | 23.14 | 169,636 | +0.02(+0.10%) |
Nov 11, 2013 | 23.01 | 23.23 | 22.81 | 23.12 | 121,425 | +0.11(+0.49%) |
Nov 08, 2013 | 22.70 | 23.14 | 22.61 | 23.01 | 94,098 | +0.28(+1.24%) |
Nov 07, 2013 | 23.23 | 23.30 | 22.60 | 22.73 | 146,988 | -0.43(-1.87%) |
Nov 06, 2013 | 23.08 | 23.18 | 22.89 | 23.16 | 79,508 | +0.21(+0.92%) |
Nov 05, 2013 | 23.27 | 23.27 | 22.74 | 22.95 | 183,399 | -0.44(-1.87%) |
Nov 04, 2013 | 23.21 | 23.44 | 23.11 | 23.39 | 135,606 | +0.24(+1.02%) |
Nov 01, 2013 | 23.20 | 23.46 | 22.82 | 23.15 | 166,288 | -0.10(-0.44%) |
Oct 31, 2013 | 23.87 | 23.93 | 23.25 | 23.25 | 120,220 | -0.55(-2.33%) |
Oct 30, 2013 | 24.11 | 24.21 | 23.66 | 23.81 | 123,201 | -0.32(-1.33%) |
Oct 29, 2013 | 23.90 | 24.20 | 23.90 | 24.13 | 99,739 | +0.25(+1.05%) |
Oct 28, 2013 | 23.54 | 23.92 | 23.48 | 23.88 | 112,324 | +0.28(+1.17%) |
Oct 25, 2013 | 23.48 | 23.62 | 23.25 | 23.60 | 80,962 | +0.23(+0.98%) |
Oct 24, 2013 | 23.21 | 23.51 | 23.21 | 23.37 | 78,130 | +0.02(+0.10%) |
Oct 23, 2013 | 23.63 | 23.63 | 23.08 | 23.35 | 73,107 | -0.50(-2.08%) |
Oct 22, 2013 | 23.36 | 24.09 | 23.29 | 23.85 | 127,552 | +0.53(+2.28%) |
Oct 21, 2013 | 23.21 | 23.35 | 22.83 | 23.32 | 113,047 | +0.08(+0.35%) |
Oct 18, 2013 | 22.51 | 23.24 | 22.51 | 23.24 | 172,683 | +0.72(+3.22%) |
Oct 17, 2013 | 21.87 | 22.60 | 21.87 | 22.51 | 334,919 | +0.59(+2.67%) |
Oct 16, 2013 | 21.74 | 21.97 | 21.53 | 21.93 | 94,114 | +0.33(+1.53%) |
Oct 15, 2013 | 21.71 | 21.87 | 21.41 | 21.59 | 110,443 | -0.12(-0.56%) |
Oct 14, 2013 | 21.28 | 21.85 | 21.22 | 21.72 | 103,776 | +0.34(+1.61%) |
Oct 11, 2013 | 20.62 | 21.38 | 20.62 | 21.37 | 80,313 | +0.60(+2.91%) |
Oct 10, 2013 | 20.21 | 20.80 | 20.21 | 20.77 | 49,360 | +0.65(+3.24%) |
Oct 09, 2013 | 20.24 | 20.33 | 20.03 | 20.11 | 83,346 | -0.07(-0.35%) |
Oct 08, 2013 | 20.31 | 20.36 | 20.12 | 20.19 | 69,466 | -0.09(-0.46%) |
Oct 07, 2013 | 20.54 | 20.66 | 20.24 | 20.28 | 82,033 | -0.49(-2.35%) |
Oct 04, 2013 | 20.47 | 20.94 | 20.39 | 20.77 | 51,402 | +0.25(+1.20%) |
Oct 03, 2013 | 21.07 | 21.13 | 20.50 | 20.52 | 132,360 | -0.70(-3.31%) |
Oct 02, 2013 | 21.18 | 21.35 | 20.96 | 21.22 | 93,865 | -0.16(-0.73%) |
Oct 01, 2013 | 20.74 | 21.47 | 20.74 | 21.38 | 250,111 | +0.59(+2.84%) |
Sep 30, 2013 | 20.63 | 20.92 | 20.49 | 20.79 | 118,001 | -0.07(-0.32%) |
Sep 27, 2013 | 20.87 | 21.11 | 20.83 | 20.86 | 39,846 | -0.23(-1.08%) |
Sep 26, 2013 | 21.04 | 21.14 | 20.74 | 21.09 | 49,304 | +0.17(+0.83%) |
Sep 25, 2013 | 21.10 | 21.10 | 20.87 | 20.91 | 78,265 | -0.11(-0.53%) |
Sep 24, 2013 | 20.80 | 21.18 | 20.68 | 21.02 | 89,593 | +0.28(+1.36%) |
Sep 23, 2013 | 20.70 | 20.85 | 20.62 | 20.74 | 94,563 | +0.09(+0.45%) |
Sep 20, 2013 | 20.17 | 20.79 | 19.99 | 20.65 | 596,822 | +0.63(+3.17%) |
Sep 19, 2013 | 20.49 | 20.49 | 19.99 | 20.01 | 89,765 | -0.40(-1.95%) |
Sep 18, 2013 | 20.21 | 20.63 | 19.99 | 20.41 | 89,376 | +0.09(+0.44%) |
Sep 17, 2013 | 19.95 | 20.33 | 19.95 | 20.32 | 77,102 | +0.37(+1.84%) |
Sep 16, 2013 | 20.58 | 20.57 | 19.93 | 19.95 | 170,768 | -0.59(-2.89%) |
Sep 13, 2013 | 20.28 | 20.58 | 20.27 | 20.55 | 288,958 | +0.40(+2.00%) |
Sep 12, 2013 | 20.28 | 20.32 | 19.99 | 20.15 | 111,448 | -0.19(-0.92%) |
Sep 11, 2013 | 20.70 | 20.92 | 20.19 | 20.33 | 93,673 | -0.44(-2.13%) |
Sep 10, 2013 | 20.89 | 20.93 | 20.61 | 20.78 | 75,086 | +0.06(+0.28%) |
Sep 09, 2013 | 20.18 | 20.81 | 20.15 | 20.72 | 64,373 | +0.60(+3.00%) |
Sep 06, 2013 | 20.35 | 20.63 | 19.94 | 20.11 | 47,200 | -0.15(-0.73%) |
Sep 05, 2013 | 20.21 | 20.50 | 20.20 | 20.26 | 39,476 | +0.01(+0.04%) |
Sep 04, 2013 | 20.11 | 20.36 | 20.09 | 20.25 | 75,122 | +0.16(+0.80%) |
Sep 03, 2013 | 20.37 | 20.52 | 19.93 | 20.09 | 64,400 | -0.06(-0.31%) |
Aug 30, 2013 | 20.54 | 20.73 | 19.95 | 20.16 | 62,693 | -0.45(-2.19%) |
Aug 29, 2013 | 20.32 | 20.88 | 20.30 | 20.61 | 63,431 | +0.29(+1.41%) |
Aug 28, 2013 | 20.53 | 20.74 | 20.29 | 20.32 | 51,154 | -0.17(-0.81%) |
Aug 27, 2013 | 20.89 | 21.00 | 20.44 | 20.49 | 54,541 | -0.74(-3.48%) |
Aug 26, 2013 | 21.35 | 21.51 | 21.22 | 21.23 | 27,230 | -0.13(-0.63%) |
Aug 23, 2013 | 21.28 | 21.45 | 21.04 | 21.36 | 43,572 | +0.08(+0.36%) |
Aug 22, 2013 | 21.11 | 21.31 | 20.95 | 21.28 | 93,834 | +0.32(+1.53%) |
Aug 21, 2013 | 21.02 | 21.30 | 20.78 | 20.96 | 109,481 | -0.14(-0.68%) |
Aug 20, 2013 | 21.14 | 21.32 | 20.99 | 21.11 | 113,861 | +0.17(+0.83%) |
Aug 19, 2013 | 21.06 | 21.39 | 20.93 | 20.93 | 75,460 | -0.23(-1.09%) |
Aug 16, 2013 | 20.79 | 21.27 | 20.79 | 21.16 | 82,039 | +0.21(+1.02%) |
Aug 15, 2013 | 21.47 | 21.55 | 20.86 | 20.95 | 104,880 | -0.81(-3.72%) |
Aug 14, 2013 | 22.03 | 22.11 | 21.72 | 21.76 | 54,851 | -0.29(-1.29%) |
Aug 13, 2013 | 22.08 | 22.19 | 21.85 | 22.04 | 70,087 | -0.07(-0.32%) |
Aug 12, 2013 | 21.75 | 22.24 | 21.68 | 22.12 | 56,266 | +0.25(+1.16%) |
Aug 09, 2013 | 21.75 | 22.02 | 21.45 | 21.86 | 49,873 | +0.09(+0.41%) |
Aug 08, 2013 | 21.23 | 21.88 | 21.15 | 21.77 | 53,690 | +0.65(+3.06%) |
Aug 07, 2013 | 21.35 | 21.47 | 21.11 | 21.13 | 79,351 | -0.32(-1.47%) |
Aug 06, 2013 | 21.56 | 21.68 | 21.23 | 21.44 | 49,581 | -0.34(-1.55%) |
Aug 05, 2013 | 21.63 | 21.89 | 21.51 | 21.78 | 70,163 | +0.12(+0.53%) |
Aug 02, 2013 | 21.68 | 21.80 | 21.35 | 21.67 | 127,453 | -0.10(-0.45%) |
Aug 01, 2013 | 21.47 | 21.87 | 21.34 | 21.76 | 60,948 | +0.55(+2.58%) |
Jul 31, 2013 | 21.70 | 21.94 | 21.21 | 21.22 | 154,542 | -0.44(-2.04%) |
Jul 30, 2013 | 21.63 | 21.68 | 21.22 | 21.66 | 74,503 | +0.12(+0.54%) |
Jul 29, 2013 | 21.45 | 21.62 | 21.29 | 21.54 | 71,458 | +0.08(+0.39%) |
Jul 26, 2013 | 21.69 | 21.84 | 21.29 | 21.46 | 72,080 | -0.50(-2.27%) |
Jul 25, 2013 | 21.15 | 21.98 | 21.13 | 21.96 | 86,139 | +0.82(+3.90%) |
Jul 24, 2013 | 21.50 | 21.51 | 21.02 | 21.13 | 128,091 | -0.18(-0.84%) |
Jul 23, 2013 | 21.74 | 21.74 | 21.13 | 21.31 | 172,106 | -0.41(-1.87%) |
Jul 22, 2013 | 21.93 | 22.06 | 21.50 | 21.72 | 152,887 | -0.09(-0.41%) |
Jul 19, 2013 | 21.15 | 22.25 | 20.38 | 21.80 | 293,005 | +0.32(+1.49%) |
Jul 18, 2013 | 21.27 | 21.73 | 21.23 | 21.48 | 81,922 | +0.17(+0.82%) |
Jul 17, 2013 | 21.46 | 21.48 | 21.16 | 21.31 | 99,783 | +0.04(+0.19%) |
Jul 16, 2013 | 21.14 | 21.47 | 21.10 | 21.27 | 90,419 | +0.10(+0.46%) |
Jul 15, 2013 | 20.93 | 21.36 | 20.88 | 21.17 | 85,885 | +0.20(+0.98%) |
Jul 12, 2013 | 20.74 | 21.19 | 20.74 | 20.97 | 70,113 | +0.11(+0.51%) |
Jul 11, 2013 | 21.19 | 21.19 | 20.33 | 20.86 | 131,028 | -0.09(-0.45%) |
Jul 10, 2013 | 20.66 | 21.00 | 20.62 | 20.95 | 47,812 | +0.24(+1.14%) |
Jul 09, 2013 | 20.80 | 21.23 | 20.45 | 20.72 | 121,051 | +0.05(+0.24%) |
Jul 08, 2013 | 20.88 | 20.93 | 20.63 | 20.67 | 111,243 | -0.13(-0.64%) |
Jul 05, 2013 | 19.96 | 20.82 | 19.96 | 20.80 | 63,011 | +0.98(+4.94%) |
Jul 03, 2013 | 19.73 | 19.99 | 19.68 | 19.82 | 77,791 | -0.08(-0.40%) |
Jul 02, 2013 | 20.03 | 20.11 | 19.58 | 19.90 | 68,856 | -0.19(-0.95%) |
Jul 01, 2013 | 19.85 | 20.35 | 19.84 | 20.09 | 111,281 | +0.25(+1.28%) |
Jun 28, 2013 | 19.84 | 20.09 | 19.66 | 19.84 | 184,038 | -0.03(-0.16%) |
Jun 27, 2013 | 19.26 | 19.96 | 19.19 | 19.87 | 122,080 | +0.72(+3.74%) |
Jun 26, 2013 | 19.54 | 19.60 | 19.06 | 19.15 | 71,575 | -0.14(-0.74%) |
Jun 25, 2013 | 19.46 | 19.46 | 19.03 | 19.30 | 117,221 | +0.00(+0.00%) |
Jun 24, 2013 | 19.69 | 19.88 | 19.27 | 19.30 | 167,624 | -0.71(-3.56%) |
Jun 21, 2013 | 19.19 | 20.06 | 19.15 | 20.01 | 412,768 | +0.90(+4.73%) |
Jun 20, 2013 | 19.57 | 19.57 | 19.00 | 19.11 | 91,645 | -0.74(-3.75%) |
Jun 19, 2013 | 19.92 | 20.07 | 19.84 | 19.85 | 50,628 | -0.11(-0.54%) |
Jun 18, 2013 | 19.42 | 20.02 | 19.42 | 19.96 | 112,595 | +0.55(+2.82%) |
Jun 17, 2013 | 19.64 | 19.66 | 19.24 | 19.41 | 91,935 | +0.15(+0.76%) |
Jun 14, 2013 | 19.59 | 19.65 | 19.21 | 19.26 | 64,578 | -0.32(-1.64%) |
Jun 13, 2013 | 19.26 | 19.61 | 19.09 | 19.58 | 114,122 | +0.32(+1.67%) |
Jun 12, 2013 | 19.80 | 19.88 | 19.23 | 19.26 | 81,179 | -0.41(-2.08%) |
Jun 11, 2013 | 19.70 | 20.28 | 19.62 | 19.67 | 133,361 | -0.30(-1.52%) |
Jun 10, 2013 | 20.03 | 20.05 | 19.82 | 19.97 | 54,124 | +0.03(+0.16%) |
Jun 07, 2013 | 19.95 | 20.09 | 19.85 | 19.94 | 40,700 | +0.17(+0.86%) |
Jun 06, 2013 | 19.54 | 19.81 | 19.37 | 19.77 | 112,721 | +0.29(+1.46%) |
Jun 05, 2013 | 19.78 | 19.90 | 19.45 | 19.49 | 118,325 | -0.42(-2.10%) |
Jun 04, 2013 | 20.15 | 20.16 | 19.83 | 19.91 | 149,811 | -0.16(-0.80%) |
Jun 03, 2013 | 19.89 | 20.26 | 19.74 | 20.07 | 186,912 | +0.22(+1.12%) |
May 31, 2013 | 19.80 | 20.10 | 19.77 | 19.84 | 72,523 | -0.09(-0.47%) |
May 30, 2013 | 19.74 | 20.09 | 19.74 | 19.94 | 67,873 | +0.21(+1.08%) |
May 29, 2013 | 19.68 | 19.90 | 19.58 | 19.72 | 49,970 | -0.13(-0.65%) |
May 28, 2013 | 19.78 | 19.93 | 19.33 | 19.85 | 163,832 | +0.38(+1.96%) |
May 24, 2013 | 19.34 | 19.52 | 19.16 | 19.47 | 70,343 | -0.05(-0.27%) |
May 23, 2013 | 19.16 | 19.64 | 18.99 | 19.53 | 264,748 | +0.04(+0.20%) |
May 22, 2013 | 20.06 | 20.18 | 19.34 | 19.49 | 172,305 | -0.59(-2.94%) |
May 21, 2013 | 19.98 | 20.21 | 19.88 | 20.08 | 164,950 | +0.08(+0.42%) |
May 20, 2013 | 19.81 | 20.16 | 19.73 | 19.99 | 242,197 | +0.08(+0.42%) |
May 17, 2013 | 19.72 | 20.00 | 19.64 | 19.91 | 175,841 | +0.35(+1.79%) |
May 16, 2013 | 19.64 | 19.82 | 19.31 | 19.56 | 178,670 | -0.20(-0.99%) |
May 15, 2013 | 19.60 | 19.87 | 19.55 | 19.75 | 195,983 | +0.18(+0.91%) |
May 13, 2013 | 19.78 | 19.84 | 19.27 | 19.57 | 204,242 | -0.31(-1.54%) |
May 10, 2013 | 19.72 | 19.96 | 19.58 | 19.88 | 171,009 | +0.12(+0.61%) |
May 09, 2013 | 19.83 | 19.95 | 19.59 | 19.76 | 101,881 | -0.16(-0.80%) |
May 08, 2013 | 19.96 | 20.10 | 19.80 | 19.92 | 177,295 | -0.06(-0.31%) |
May 07, 2013 | 19.82 | 19.98 | 19.56 | 19.98 | 81,135 | +0.24(+1.21%) |
May 06, 2013 | 19.62 | 19.74 | 19.49 | 19.74 | 176,441 | +0.19(+0.95%) |
May 03, 2013 | 19.76 | 19.96 | 19.37 | 19.56 | 708,862 | +0.13(+0.69%) |
May 02, 2013 | 19.05 | 19.47 | 19.05 | 19.42 | 214,128 | +0.55(+2.91%) |