Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.53 | 24.70 | 24.47 | 24.69 | 24,807 | +0.17(+0.69%) |
May 29, 2014 | 24.29 | 24.55 | 24.29 | 24.52 | 17,010 | +0.27(+1.11%) |
May 28, 2014 | 24.37 | 24.41 | 24.25 | 24.25 | 18,007 | -0.07(-0.29%) |
May 27, 2014 | 24.57 | 24.57 | 24.26 | 24.32 | 12,525 | +0.00(+0.00%) |
May 23, 2014 | 24.32 | 24.32 | 24.32 | 0 | +0.46(+1.93%) | |
May 22, 2014 | 23.86 | 23.98 | 23.79 | 23.86 | 31,296 | +0.12(+0.51%) |
May 21, 2014 | 23.70 | 23.92 | 23.64 | 23.74 | 20,989 | +0.11(+0.47%) |
May 20, 2014 | 23.93 | 23.93 | 23.61 | 23.63 | 30,247 | -0.13(-0.55%) |
May 19, 2014 | 23.63 | 24.10 | 23.51 | 23.76 | 25,007 | +0.36(+1.54%) |
May 16, 2014 | 23.71 | 24.05 | 23.12 | 23.40 | 66,357 | -0.32(-1.35%) |
May 15, 2014 | 24.49 | 24.49 | 23.67 | 23.72 | 26,308 | -0.76(-3.10%) |
May 14, 2014 | 24.50 | 24.60 | 24.48 | 24.48 | 20,472 | +0.25(+1.03%) |
May 13, 2014 | 24.42 | 24.42 | 24.23 | 24.23 | 21,824 | -0.06(-0.25%) |
May 12, 2014 | 24.37 | 24.45 | 24.29 | 24.29 | 19,330 | +0.27(+1.12%) |
May 09, 2014 | 24.24 | 24.39 | 24.00 | 24.02 | 151,447 | -0.45(-1.84%) |
May 08, 2014 | 24.38 | 24.61 | 24.38 | 24.47 | 19,020 | +0.15(+0.62%) |
May 07, 2014 | 24.40 | 24.41 | 24.18 | 24.32 | 21,656 | -0.20(-0.82%) |
May 06, 2014 | 24.50 | 24.57 | 24.44 | 24.52 | 15,165 | +0.07(+0.29%) |
May 05, 2014 | 24.33 | 24.64 | 24.21 | 24.45 | 22,456 | -0.12(-0.49%) |
May 02, 2014 | 24.50 | 24.66 | 24.50 | 24.57 | 28,235 | +0.33(+1.36%) |
May 01, 2014 | 24.36 | 24.43 | 24.22 | 24.24 | 36,013 | -0.22(-0.90%) |
Apr 30, 2014 | 24.25 | 24.46 | 24.23 | 24.46 | 24,692 | +0.10(+0.41%) |
Apr 29, 2014 | 24.47 | 24.53 | 24.30 | 24.36 | 14,886 | -0.09(-0.37%) |
Apr 28, 2014 | 24.35 | 24.53 | 24.23 | 24.45 | 26,833 | +0.03(+0.12%) |
Apr 25, 2014 | 24.36 | 24.46 | 24.24 | 24.42 | 28,859 | -0.01(-0.04%) |
Apr 24, 2014 | 24.62 | 24.62 | 24.28 | 24.43 | 32,246 | -1.12(-4.38%) |
Apr 23, 2014 | 25.77 | 25.77 | 25.54 | 25.55 | 24,034 | -0.21(-0.82%) |
Apr 22, 2014 | 25.71 | 25.86 | 25.58 | 25.76 | 25,809 | +0.51(+2.02%) |
Apr 21, 2014 | 25.21 | 25.34 | 25.21 | 25.25 | 20,089 | +0.04(+0.16%) |
Apr 17, 2014 | 25.21 | 25.21 | 25.21 | 0 | +0.31(+1.24%) | |
Apr 16, 2014 | 24.73 | 24.90 | 24.69 | 24.90 | 14,215 | +0.71(+2.94%) |
Apr 15, 2014 | 24.32 | 24.32 | 24.00 | 24.19 | 16,215 | -0.12(-0.49%) |
Apr 14, 2014 | 24.38 | 24.42 | 24.22 | 24.31 | 13,986 | -0.44(-1.78%) |
Apr 11, 2014 | 24.59 | 24.82 | 24.47 | 24.75 | 0 | -0.12(-0.48%) |
Apr 10, 2014 | 25.14 | 25.20 | 24.73 | 24.87 | 27,595 | -0.46(-1.82%) |
Apr 09, 2014 | 25.26 | 25.33 | 25.03 | 25.33 | 26,746 | +0.61(+2.47%) |
Apr 08, 2014 | 24.85 | 24.85 | 24.70 | 24.72 | 14,895 | -0.49(-1.94%) |
Apr 07, 2014 | 25.21 | 25.33 | 25.09 | 25.21 | 17,873 | +0.13(+0.52%) |
Apr 04, 2014 | 25.33 | 25.33 | 24.98 | 25.08 | 0 | +0.02(+0.08%) |
Apr 03, 2014 | 25.31 | 25.31 | 24.98 | 25.06 | 16,904 | -0.20(-0.79%) |
Apr 02, 2014 | 25.29 | 25.29 | 25.12 | 25.26 | 40,361 | -0.12(-0.47%) |
Apr 01, 2014 | 25.47 | 25.58 | 25.38 | 25.38 | 96,657 | +0.34(+1.36%) |
Mar 31, 2014 | 25.17 | 25.17 | 24.99 | 25.04 | 14,283 | -0.03(-0.12%) |
Mar 28, 2014 | 24.94 | 25.15 | 24.94 | 25.07 | 0 | +0.25(+1.01%) |
Mar 27, 2014 | 24.87 | 24.94 | 24.75 | 24.82 | 19,496 | -0.28(-1.12%) |
Mar 26, 2014 | 24.99 | 25.14 | 24.97 | 25.10 | 21,856 | +0.37(+1.50%) |
Mar 25, 2014 | 24.64 | 24.76 | 24.37 | 24.73 | 19,435 | +0.17(+0.69%) |
Mar 24, 2014 | 24.70 | 24.70 | 24.32 | 24.56 | 17,601 | +0.05(+0.20%) |
Mar 21, 2014 | 24.66 | 24.81 | 24.51 | 24.51 | 16,308 | -0.20(-0.81%) |
Mar 20, 2014 | 24.65 | 24.76 | 24.58 | 24.71 | 13,703 | -0.25(-1.00%) |
Mar 19, 2014 | 25.36 | 25.36 | 24.70 | 24.96 | 19,823 | -0.33(-1.30%) |
Mar 18, 2014 | 24.98 | 25.30 | 24.94 | 25.29 | 25,849 | +0.60(+2.43%) |
Mar 17, 2014 | 24.66 | 24.75 | 24.61 | 24.69 | 18,870 | +0.52(+2.15%) |
Mar 14, 2014 | 23.95 | 24.27 | 23.89 | 24.17 | 0 | +0.34(+1.43%) |
Mar 13, 2014 | 24.56 | 24.58 | 23.80 | 23.83 | 48,585 | -0.54(-2.22%) |
Mar 12, 2014 | 23.97 | 24.44 | 23.97 | 24.37 | 29,839 | +0.02(+0.08%) |
Mar 11, 2014 | 24.59 | 24.67 | 24.35 | 24.35 | 42,238 | -0.46(-1.85%) |
Mar 10, 2014 | 25.02 | 25.02 | 24.63 | 24.81 | 43,424 | -0.32(-1.29%) |
Mar 07, 2014 | 25.51 | 25.51 | 25.02 | 25.13 | 0 | -0.63(-2.43%) |
Mar 06, 2014 | 25.62 | 25.88 | 25.62 | 25.76 | 46,437 | +0.98(+3.95%) |
Mar 05, 2014 | 24.68 | 24.80 | 24.62 | 24.78 | 15,996 | +0.08(+0.33%) |
Mar 04, 2014 | 24.70 | 24.76 | 24.62 | 24.70 | 33,461 | +0.75(+3.13%) |
Mar 03, 2014 | 23.95 | 24.06 | 23.84 | 23.95 | 31,453 | -0.29(-1.20%) |
Feb 28, 2014 | 24.33 | 24.48 | 24.24 | 24.24 | 0 | +0.23(+0.96%) |
Feb 27, 2014 | 23.99 | 24.07 | 23.90 | 24.01 | 15,007 | -0.12(-0.50%) |
Feb 26, 2014 | 24.32 | 24.32 | 24.12 | 24.13 | 47,198 | -0.16(-0.64%) |
Feb 25, 2014 | 24.53 | 24.53 | 24.25 | 24.29 | 19,357 | -0.02(-0.06%) |
Feb 24, 2014 | 24.33 | 24.38 | 24.23 | 24.30 | 29,244 | -0.17(-0.69%) |
Feb 21, 2014 | 24.31 | 24.48 | 24.27 | 24.47 | 0 | +0.49(+2.04%) |
Feb 20, 2014 | 23.98 | 23.99 | 23.80 | 23.98 | 13,752 | +0.36(+1.52%) |
Feb 19, 2014 | 23.74 | 23.84 | 23.48 | 23.62 | 28,987 | -0.12(-0.51%) |
Feb 18, 2014 | 23.70 | 23.75 | 23.60 | 23.74 | 38,441 | -0.01(-0.04%) |
Feb 14, 2014 | 23.75 | 23.75 | 23.75 | 0 | -0.07(-0.29%) | |
Feb 13, 2014 | 23.60 | 23.90 | 23.56 | 23.82 | 31,191 | +0.13(+0.55%) |
Feb 12, 2014 | 23.52 | 23.73 | 23.52 | 23.69 | 35,802 | +0.77(+3.36%) |
Feb 11, 2014 | 22.71 | 22.95 | 22.71 | 22.92 | 20,738 | +0.76(+3.43%) |
Feb 10, 2014 | 21.98 | 22.17 | 21.92 | 22.16 | 23,672 | +0.28(+1.28%) |
Feb 07, 2014 | 21.57 | 21.89 | 21.57 | 21.88 | 0 | +0.37(+1.72%) |
Feb 06, 2014 | 21.32 | 21.57 | 21.32 | 21.51 | 25,709 | +0.56(+2.67%) |
Feb 05, 2014 | 20.89 | 20.96 | 20.82 | 20.95 | 16,755 | -0.01(-0.05%) |
Feb 04, 2014 | 20.86 | 21.04 | 20.86 | 20.96 | 15,511 | +0.11(+0.50%) |
Feb 03, 2014 | 21.16 | 21.17 | 20.82 | 20.86 | 16,483 | -0.11(-0.55%) |
Jan 31, 2014 | 20.94 | 21.18 | 20.91 | 20.97 | 0 | -0.48(-2.21%) |
Jan 30, 2014 | 21.50 | 21.50 | 21.25 | 21.45 | 37,424 | +0.09(+0.40%) |
Jan 29, 2014 | 21.26 | 21.53 | 21.08 | 21.36 | 19,762 | -0.19(-0.88%) |
Jan 28, 2014 | 21.36 | 21.64 | 21.36 | 21.55 | 22,458 | +0.39(+1.84%) |
Jan 27, 2014 | 21.29 | 21.34 | 21.00 | 21.16 | 60,635 | +0.07(+0.33%) |
Jan 24, 2014 | 21.34 | 21.34 | 21.09 | 21.09 | 0 | -0.68(-3.12%) |
Jan 23, 2014 | 21.67 | 21.77 | 21.57 | 21.77 | 24,692 | -0.04(-0.18%) |
Jan 22, 2014 | 21.83 | 21.84 | 21.67 | 21.81 | 141,052 | -0.55(-2.48%) |
Jan 21, 2014 | 22.01 | 22.47 | 22.01 | 22.36 | 125,343 | +0.39(+1.80%) |
Jan 17, 2014 | 21.97 | 21.97 | 21.97 | 0 | +0.24(+1.10%) | |
Jan 16, 2014 | 21.72 | 21.83 | 21.65 | 21.73 | 32,592 | -0.10(-0.46%) |
Jan 15, 2014 | 21.67 | 21.83 | 21.71 | 21.83 | 22,123 | +0.16(+0.74%) |
Jan 14, 2014 | 21.59 | 21.70 | 21.56 | 21.67 | 14,463 | +0.07(+0.32%) |
Jan 13, 2014 | 21.45 | 21.64 | 21.21 | 21.60 | 49,685 | +0.23(+1.08%) |
Jan 10, 2014 | 21.35 | 21.40 | 21.22 | 21.37 | 22,559 | +0.22(+1.04%) |
Jan 09, 2014 | 21.14 | 21.20 | 20.95 | 21.15 | 23,423 | +0.26(+1.24%) |
Jan 08, 2014 | 20.70 | 20.92 | 20.67 | 20.89 | 9,795 | +0.31(+1.51%) |
Jan 07, 2014 | 20.58 | 20.58 | 20.50 | 20.58 | 7,863 | -0.05(-0.24%) |
Jan 06, 2014 | 20.68 | 20.68 | 20.50 | 20.63 | 31,107 | +0.03(+0.15%) |
Jan 03, 2014 | 20.71 | 20.75 | 20.60 | 20.60 | 0 | -0.17(-0.82%) |
Jan 02, 2014 | 20.82 | 20.83 | 20.68 | 20.77 | 20,716 | -0.58(-2.72%) |
Dec 31, 2013 | 21.35 | 21.35 | 21.35 | 0 | +0.15(+0.71%) | |
Dec 30, 2013 | 21.22 | 21.28 | 21.13 | 21.20 | 50,171 | +0.11(+0.52%) |
Dec 27, 2013 | 21.04 | 21.11 | 21.02 | 21.09 | 14,609 | +0.05(+0.24%) |
Dec 26, 2013 | 20.85 | 21.04 | 20.81 | 21.04 | 15,843 | +0.20(+0.96%) |
Dec 24, 2013 | 20.63 | 20.85 | 20.63 | 20.84 | 0 | +0.17(+0.82%) |
Dec 23, 2013 | 20.75 | 20.80 | 20.62 | 20.67 | 45,840 | +0.17(+0.83%) |
Dec 20, 2013 | 20.32 | 20.50 | 20.29 | 20.50 | 0 | +0.09(+0.43%) |
Dec 19, 2013 | 20.45 | 20.52 | 20.34 | 20.41 | 399,132 | -0.24(-1.15%) |
Dec 18, 2013 | 20.43 | 20.74 | 20.33 | 20.65 | 32,888 | +0.10(+0.49%) |
Dec 17, 2013 | 20.60 | 20.63 | 20.48 | 20.55 | 28,081 | -0.34(-1.63%) |
Dec 16, 2013 | 20.85 | 20.99 | 20.81 | 20.89 | 42,293 | +0.09(+0.42%) |
Dec 13, 2013 | 20.84 | 20.86 | 20.69 | 20.80 | 0 | +0.14(+0.69%) |
Dec 12, 2013 | 20.62 | 20.71 | 20.61 | 20.66 | 18,004 | -0.06(-0.29%) |
Dec 11, 2013 | 20.95 | 21.09 | 20.72 | 20.72 | 18,415 | -0.11(-0.53%) |
Dec 10, 2013 | 20.98 | 21.02 | 20.80 | 20.83 | 39,324 | -0.32(-1.49%) |
Dec 09, 2013 | 21.19 | 21.19 | 21.10 | 21.14 | 15,200 | -0.04(-0.17%) |
Dec 06, 2013 | 21.14 | 21.24 | 21.06 | 21.18 | 22,023 | +0.19(+0.91%) |
Dec 05, 2013 | 21.03 | 21.05 | 20.88 | 20.99 | 14,530 | -0.01(-0.05%) |
Dec 04, 2013 | 20.95 | 21.08 | 20.85 | 21.00 | 29,751 | -0.16(-0.76%) |
Dec 03, 2013 | 21.25 | 21.26 | 21.06 | 21.16 | 18,291 | -0.29(-1.35%) |
Dec 02, 2013 | 21.58 | 21.61 | 21.45 | 21.45 | 16,533 | -0.22(-1.02%) |
Nov 29, 2013 | 21.79 | 21.79 | 21.67 | 21.67 | 13,387 | -0.10(-0.46%) |
Nov 27, 2013 | 21.73 | 21.78 | 21.63 | 21.77 | 33,544 | +0.08(+0.37%) |
Nov 26, 2013 | 21.77 | 21.83 | 21.60 | 21.69 | 47,918 | -0.06(-0.28%) |
Nov 25, 2013 | 21.69 | 21.76 | 21.65 | 21.75 | 19,397 | -0.12(-0.55%) |
Nov 22, 2013 | 21.76 | 21.87 | 21.72 | 21.87 | 13,532 | +0.59(+2.76%) |
Nov 21, 2013 | 21.24 | 21.31 | 21.15 | 21.28 | 21,752 | -0.19(-0.87%) |
Nov 20, 2013 | 21.74 | 21.84 | 21.44 | 21.47 | 139,062 | -0.23(-1.06%) |
Nov 19, 2013 | 21.57 | 21.77 | 21.57 | 21.70 | 24,223 | +0.01(+0.05%) |
Nov 18, 2013 | 21.95 | 21.95 | 21.69 | 21.69 | 20,160 | +0.29(+1.36%) |
Nov 15, 2013 | 21.46 | 21.46 | 21.28 | 21.40 | 13,816 | +0.26(+1.23%) |
Nov 14, 2013 | 21.05 | 21.15 | 21.05 | 21.14 | 17,910 | +0.01(+0.05%) |
Nov 12, 2013 | 21.10 | 21.16 | 21.03 | 21.13 | 12,635 | +0.06(+0.28%) |
Nov 11, 2013 | 21.11 | 21.16 | 20.99 | 21.07 | 11,213 | +0.07(+0.33%) |
Nov 08, 2013 | 20.84 | 21.02 | 20.79 | 21.00 | 14,384 | +0.12(+0.57%) |
Nov 07, 2013 | 21.20 | 21.20 | 20.72 | 20.88 | 11,873 | +0.12(+0.58%) |
Nov 06, 2013 | 20.80 | 20.86 | 20.67 | 20.76 | 19,349 | +0.12(+0.58%) |
Nov 05, 2013 | 20.65 | 20.65 | 20.51 | 20.64 | 26,283 | -0.42(-1.99%) |
Nov 04, 2013 | 20.91 | 21.06 | 20.84 | 21.06 | 59,992 | +0.33(+1.59%) |
Nov 01, 2013 | 20.79 | 20.87 | 20.59 | 20.73 | 19,171 | -0.18(-0.86%) |
Oct 31, 2013 | 20.95 | 21.02 | 20.83 | 20.91 | 34,436 | -0.23(-1.09%) |
Oct 30, 2013 | 21.23 | 21.31 | 20.99 | 21.14 | 22,494 | +0.02(+0.09%) |
Oct 29, 2013 | 21.11 | 21.22 | 21.01 | 21.12 | 39,459 | -0.48(-2.22%) |
Oct 28, 2013 | 21.96 | 22.08 | 21.60 | 21.60 | 41,210 | -0.59(-2.66%) |
Oct 25, 2013 | 22.21 | 22.28 | 22.12 | 22.19 | 15,410 | -0.32(-1.42%) |
Oct 24, 2013 | 22.54 | 22.54 | 22.42 | 22.51 | 13,848 | +0.18(+0.81%) |
Oct 23, 2013 | 22.44 | 22.45 | 22.23 | 22.33 | 13,948 | -0.21(-0.93%) |
Oct 22, 2013 | 22.55 | 22.73 | 22.47 | 22.54 | 41,283 | +0.42(+1.90%) |
Oct 21, 2013 | 21.89 | 22.12 | 21.89 | 22.12 | 90,953 | +0.02(+0.09%) |
Oct 18, 2013 | 22.02 | 22.17 | 21.97 | 22.10 | 23,318 | +0.42(+1.91%) |
Oct 17, 2013 | 21.62 | 21.72 | 21.59 | 21.68 | 21,020 | +0.16(+0.77%) |
Oct 16, 2013 | 21.54 | 21.59 | 21.46 | 21.52 | 11,918 | +0.08(+0.37%) |
Oct 15, 2013 | 21.57 | 21.57 | 21.44 | 21.44 | 53,498 | +0.06(+0.28%) |
Oct 14, 2013 | 21.17 | 21.40 | 21.09 | 21.38 | 94,235 | -0.04(-0.19%) |
Oct 11, 2013 | 21.54 | 21.55 | 21.40 | 21.42 | 50,802 | -0.03(-0.14%) |
Oct 10, 2013 | 21.21 | 21.49 | 21.21 | 21.45 | 91,913 | +0.73(+3.52%) |
Oct 09, 2013 | 20.88 | 20.96 | 20.52 | 20.72 | 248,083 | -0.17(-0.81%) |
Oct 08, 2013 | 21.23 | 21.23 | 20.81 | 20.89 | 199,667 | -0.31(-1.46%) |
Oct 07, 2013 | 21.36 | 21.36 | 21.18 | 21.20 | 15,856 | -0.37(-1.72%) |
Oct 04, 2013 | 21.62 | 21.74 | 21.57 | 21.57 | 13,553 | +0.07(+0.33%) |
Oct 03, 2013 | 21.42 | 21.52 | 21.28 | 21.50 | 25,241 | -0.44(-2.01%) |
Oct 02, 2013 | 22.02 | 22.05 | 21.76 | 21.94 | 296,156 | -0.57(-2.55%) |
Oct 01, 2013 | 22.53 | 22.65 | 22.45 | 22.52 | 81,014 | -0.04(-0.20%) |
Sep 27, 2013 | 22.51 | 22.62 | 22.47 | 22.56 | 14,740 | +0.44(+1.99%) |
Sep 26, 2013 | 22.07 | 22.13 | 21.97 | 22.12 | 12,997 | +0.02(+0.09%) |
Sep 25, 2013 | 22.04 | 22.16 | 22.02 | 22.10 | 25,818 | +0.15(+0.67%) |
Sep 24, 2013 | 21.98 | 22.11 | 21.79 | 21.95 | 19,656 | -0.09(-0.40%) |
Sep 23, 2013 | 22.05 | 22.06 | 21.88 | 22.04 | 19,314 | -0.01(-0.05%) |
Sep 20, 2013 | 22.12 | 22.20 | 22.05 | 22.05 | 12,670 | -0.24(-1.08%) |
Sep 19, 2013 | 22.41 | 22.41 | 22.21 | 22.29 | 25,752 | +0.36(+1.64%) |
Sep 18, 2013 | 20.82 | 22.00 | 20.81 | 21.93 | 21,055 | +0.97(+4.65%) |
Sep 17, 2013 | 20.84 | 21.04 | 20.84 | 20.96 | 15,100 | -0.14(-0.68%) |
Sep 16, 2013 | 20.90 | 21.22 | 20.90 | 21.10 | 35,457 | +0.20(+0.96%) |
Sep 13, 2013 | 20.84 | 20.98 | 20.62 | 20.90 | 32,078 | +0.52(+2.58%) |
Sep 12, 2013 | 20.60 | 20.60 | 20.35 | 20.38 | 21,509 | -0.34(-1.62%) |
Sep 11, 2013 | 20.49 | 20.72 | 20.49 | 20.71 | 14,428 | +0.42(+2.07%) |
Sep 10, 2013 | 20.21 | 20.39 | 20.18 | 20.29 | 19,687 | +0.49(+2.47%) |
Sep 09, 2013 | 19.62 | 19.80 | 19.62 | 19.80 | 6,392 | +0.26(+1.33%) |
Sep 06, 2013 | 19.40 | 19.62 | 19.25 | 19.54 | 28,543 | -0.13(-0.66%) |
Sep 05, 2013 | 19.52 | 19.79 | 19.52 | 19.67 | 20,780 | +0.11(+0.54%) |
Sep 04, 2013 | 19.19 | 19.63 | 19.11 | 19.57 | 22,132 | -0.04(-0.23%) |
Sep 03, 2013 | 19.67 | 19.70 | 19.51 | 19.61 | 11,292 | +0.50(+2.62%) |
Aug 30, 2013 | 19.30 | 19.30 | 19.00 | 19.11 | 32,674 | -0.39(-2.00%) |
Aug 29, 2013 | 19.42 | 19.54 | 19.40 | 19.50 | 14,750 | +0.20(+1.04%) |
Aug 28, 2013 | 19.21 | 19.33 | 19.19 | 19.30 | 59,856 | -0.17(-0.87%) |
Aug 27, 2013 | 19.69 | 19.71 | 19.44 | 19.47 | 20,275 | -0.54(-2.70%) |
Aug 26, 2013 | 20.15 | 20.15 | 20.01 | 20.01 | 79,218 | -0.24(-1.19%) |
Aug 23, 2013 | 20.30 | 20.30 | 20.16 | 20.25 | 22,183 | -0.14(-0.69%) |
Aug 22, 2013 | 20.32 | 20.40 | 20.23 | 20.39 | 34,648 | +0.37(+1.85%) |
Aug 21, 2013 | 20.02 | 20.29 | 19.92 | 20.02 | 50,899 | +0.05(+0.25%) |
Aug 20, 2013 | 19.95 | 20.08 | 19.88 | 19.97 | 14,693 | -0.10(-0.50%) |
Aug 19, 2013 | 20.11 | 20.11 | 19.97 | 20.07 | 28,857 | -0.14(-0.69%) |
Aug 16, 2013 | 20.06 | 20.21 | 20.02 | 20.21 | 11,925 | +0.34(+1.71%) |
Aug 15, 2013 | 19.72 | 19.98 | 19.63 | 19.87 | 30,322 | -0.30(-1.49%) |
Aug 14, 2013 | 20.09 | 20.24 | 20.06 | 20.17 | 19,047 | +0.12(+0.60%) |
Aug 13, 2013 | 20.14 | 20.14 | 19.88 | 20.05 | 12,522 | -0.04(-0.20%) |
Aug 12, 2013 | 19.93 | 20.09 | 19.93 | 20.09 | 12,467 | +0.05(+0.25%) |
Aug 09, 2013 | 19.91 | 20.04 | 19.85 | 20.04 | 6,994 | +0.32(+1.65%) |
Aug 08, 2013 | 19.78 | 19.78 | 19.59 | 19.71 | 17,134 | -0.07(-0.33%) |
Aug 07, 2013 | 19.50 | 19.79 | 19.50 | 19.78 | 24,234 | -0.04(-0.20%) |
Aug 06, 2013 | 20.03 | 20.03 | 19.75 | 19.82 | 34,847 | -0.23(-1.15%) |
Aug 05, 2013 | 20.03 | 20.12 | 19.96 | 20.05 | 14,718 | -0.04(-0.20%) |
Aug 02, 2013 | 20.08 | 20.10 | 19.91 | 20.09 | 25,102 | +0.01(+0.05%) |
Aug 01, 2013 | 20.26 | 20.30 | 20.05 | 20.08 | 10,011 | +0.02(+0.10%) |
Jul 31, 2013 | 20.07 | 20.21 | 19.94 | 20.06 | 29,202 | -0.11(-0.55%) |
Jul 30, 2013 | 20.19 | 20.27 | 20.04 | 20.17 | 34,473 | +0.13(+0.65%) |
Jul 29, 2013 | 20.00 | 20.10 | 19.93 | 20.04 | 15,207 | +0.07(+0.35%) |
Jul 26, 2013 | 19.77 | 20.09 | 19.77 | 19.97 | 21,144 | -0.37(-1.82%) |
Jul 25, 2013 | 19.96 | 20.34 | 19.95 | 20.34 | 19,074 | +0.07(+0.35%) |
Jul 24, 2013 | 20.52 | 20.52 | 20.19 | 20.27 | 16,885 | +0.12(+0.60%) |
Jul 23, 2013 | 20.32 | 20.32 | 20.10 | 20.15 | 10,426 | -0.19(-0.93%) |
Jul 22, 2013 | 20.27 | 20.50 | 20.22 | 20.34 | 12,921 | +0.43(+2.16%) |
Jul 19, 2013 | 19.95 | 20.03 | 19.89 | 19.91 | 13,103 | -0.09(-0.45%) |
Jul 18, 2013 | 19.79 | 20.00 | 19.75 | 20.00 | 13,342 | +0.29(+1.47%) |
Jul 17, 2013 | 19.66 | 19.72 | 19.55 | 19.71 | 9,184 | +0.14(+0.72%) |
Jul 16, 2013 | 19.30 | 19.59 | 19.30 | 19.57 | 30,468 | +0.46(+2.41%) |
Jul 15, 2013 | 18.85 | 19.23 | 18.81 | 19.11 | 64,575 | +0.07(+0.37%) |
Jul 12, 2013 | 19.09 | 19.09 | 18.94 | 19.04 | 11,967 | -0.05(-0.27%) |
Jul 11, 2013 | 19.10 | 19.17 | 18.91 | 19.09 | 9,963 | +0.29(+1.55%) |
Jul 10, 2013 | 18.54 | 18.84 | 18.52 | 18.80 | 12,282 | +0.26(+1.40%) |
Jul 09, 2013 | 18.58 | 18.59 | 18.43 | 18.54 | 25,759 | +0.20(+1.09%) |
Jul 08, 2013 | 18.36 | 18.42 | 18.32 | 18.34 | 10,298 | +0.18(+0.99%) |
Jul 05, 2013 | 18.28 | 18.32 | 18.11 | 18.16 | 10,676 | -0.19(-1.04%) |
Jul 03, 2013 | 18.11 | 18.41 | 18.07 | 18.35 | 12,874 | +0.22(+1.21%) |
Jul 02, 2013 | 18.15 | 18.41 | 18.13 | 18.13 | 14,649 | +0.28(+1.57%) |
Jul 01, 2013 | 18.09 | 18.11 | 17.85 | 17.85 | 23,760 | -0.08(-0.45%) |
Jun 28, 2013 | 17.84 | 18.05 | 17.81 | 17.93 | 17,355 | +0.30(+1.70%) |
Jun 26, 2013 | 17.61 | 17.76 | 17.61 | 17.63 | 27,406 | +0.01(+0.06%) |
Jun 25, 2013 | 17.52 | 17.74 | 17.40 | 17.62 | 31,846 | +0.27(+1.56%) |
Jun 24, 2013 | 17.25 | 17.35 | 17.10 | 17.35 | 13,773 | -0.13(-0.74%) |
Jun 21, 2013 | 17.66 | 17.71 | 17.27 | 17.48 | 21,046 | -0.32(-1.80%) |
Jun 20, 2013 | 17.91 | 17.91 | 17.64 | 17.80 | 14,096 | -0.35(-1.93%) |
Jun 19, 2013 | 18.68 | 18.69 | 18.15 | 18.15 | 19,604 | -0.59(-3.15%) |
Jun 18, 2013 | 18.81 | 18.81 | 18.66 | 18.74 | 35,320 | -0.01(-0.05%) |
Jun 17, 2013 | 19.01 | 19.01 | 18.70 | 18.75 | 14,795 | +0.33(+1.79%) |
Jun 14, 2013 | 18.58 | 18.64 | 18.41 | 18.42 | 11,794 | +0.50(+2.79%) |
Jun 13, 2013 | 17.61 | 17.92 | 17.57 | 17.92 | 50,141 | +0.54(+3.11%) |
Jun 12, 2013 | 17.55 | 17.59 | 17.38 | 17.38 | 11,721 | -0.05(-0.29%) |
Jun 11, 2013 | 17.59 | 17.59 | 17.40 | 17.43 | 14,097 | -0.65(-3.60%) |
Jun 10, 2013 | 18.15 | 18.15 | 18.02 | 18.08 | 10,360 | +0.03(+0.17%) |
Jun 07, 2013 | 17.96 | 18.09 | 17.83 | 18.05 | 21,113 | +0.25(+1.40%) |
Jun 06, 2013 | 17.76 | 17.80 | 17.69 | 17.80 | 28,771 | +0.26(+1.48%) |
Jun 05, 2013 | 17.56 | 17.65 | 17.41 | 17.54 | 19,462 | -0.07(-0.40%) |
Jun 04, 2013 | 17.67 | 17.68 | 17.52 | 17.61 | 14,616 | -0.32(-1.78%) |