Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.32 | 28.83 | 28.17 | 28.49 | 1,236,549 | +0.12(+0.42%) |
May 29, 2014 | 28.46 | 28.61 | 28.12 | 28.37 | 2,424,916 | -0.01(-0.03%) |
May 28, 2014 | 28.55 | 28.61 | 27.99 | 28.38 | 1,257,301 | -0.03(-0.12%) |
May 27, 2014 | 28.42 | 28.70 | 28.13 | 28.41 | 2,149,661 | +0.10(+0.36%) |
May 23, 2014 | 28.24 | 28.31 | 28.31 | 28.31 | 1,051,105 | -0.09(-0.33%) |
May 22, 2014 | 28.21 | 28.67 | 28.09 | 28.40 | 1,114,175 | +0.29(+1.04%) |
May 21, 2014 | 27.94 | 28.32 | 27.75 | 28.11 | 1,522,843 | +0.33(+1.18%) |
May 20, 2014 | 28.00 | 28.01 | 27.35 | 27.78 | 1,998,874 | -0.25(-0.89%) |
May 19, 2014 | 27.32 | 28.16 | 27.25 | 28.03 | 2,603,945 | +0.61(+2.23%) |
May 16, 2014 | 27.44 | 27.74 | 26.95 | 27.42 | 1,735,978 | -0.07(-0.25%) |
May 15, 2014 | 28.16 | 28.20 | 26.91 | 27.49 | 2,678,210 | -0.72(-2.56%) |
May 14, 2014 | 27.91 | 28.52 | 27.71 | 28.21 | 3,575,810 | +0.39(+1.41%) |
May 13, 2014 | 27.71 | 27.97 | 27.58 | 27.82 | 2,482,183 | -0.17(-0.60%) |
May 12, 2014 | 27.90 | 28.21 | 27.63 | 27.99 | 2,279,740 | +0.19(+0.68%) |
May 09, 2014 | 28.32 | 28.35 | 27.65 | 27.80 | 2,721,028 | -0.52(-1.82%) |
May 08, 2014 | 29.09 | 29.37 | 28.31 | 28.32 | 3,166,861 | -0.93(-3.17%) |
May 07, 2014 | 28.52 | 29.27 | 27.97 | 29.24 | 3,202,389 | +0.82(+2.89%) |
May 06, 2014 | 28.40 | 28.94 | 28.17 | 28.42 | 2,907,774 | +0.12(+0.43%) |
May 05, 2014 | 28.08 | 28.61 | 27.79 | 28.30 | 2,662,488 | -0.17(-0.60%) |
May 02, 2014 | 27.77 | 28.71 | 27.70 | 28.47 | 2,462,621 | +0.73(+2.64%) |
May 01, 2014 | 27.98 | 28.09 | 27.54 | 27.74 | 3,879,053 | -0.27(-0.95%) |
Apr 30, 2014 | 27.67 | 28.01 | 27.24 | 28.01 | 3,187,197 | +0.18(+0.65%) |
Apr 29, 2014 | 27.90 | 28.31 | 27.65 | 27.83 | 3,201,029 | +0.04(+0.16%) |
Apr 28, 2014 | 27.97 | 28.23 | 27.53 | 27.78 | 3,441,103 | +0.04(+0.16%) |
Apr 25, 2014 | 28.07 | 28.49 | 27.46 | 27.74 | 3,883,367 | -0.20(-0.71%) |
Apr 24, 2014 | 28.83 | 29.00 | 27.52 | 27.94 | 4,781,611 | -0.90(-3.11%) |
Apr 23, 2014 | 28.59 | 29.19 | 28.43 | 28.83 | 3,730,702 | +0.34(+1.18%) |
Apr 22, 2014 | 29.14 | 29.14 | 28.18 | 28.50 | 4,763,088 | -0.39(-1.34%) |
Apr 21, 2014 | 28.40 | 28.95 | 28.16 | 28.89 | 3,065,787 | +0.48(+1.70%) |
Apr 17, 2014 | 28.13 | 28.40 | 28.40 | 28.40 | 3,689,671 | +0.26(+0.92%) |
Apr 16, 2014 | 27.85 | 28.28 | 27.60 | 28.15 | 2,697,005 | +0.58(+2.09%) |
Apr 15, 2014 | 26.97 | 27.95 | 26.80 | 27.57 | 3,464,182 | +0.70(+2.60%) |
Apr 14, 2014 | 26.84 | 27.19 | 26.47 | 26.87 | 1,750,860 | +0.35(+1.33%) |
Apr 11, 2014 | 26.23 | 26.75 | 26.11 | 26.52 | 1,724,506 | +0.15(+0.55%) |
Apr 10, 2014 | 27.04 | 27.21 | 26.35 | 26.37 | 1,593,613 | -0.69(-2.55%) |
Apr 09, 2014 | 26.87 | 27.16 | 26.42 | 27.06 | 1,499,849 | +0.34(+1.26%) |
Apr 08, 2014 | 26.29 | 26.97 | 26.04 | 26.73 | 2,497,356 | +0.52(+1.97%) |
Apr 07, 2014 | 26.88 | 27.02 | 26.07 | 26.21 | 2,783,828 | -0.79(-2.93%) |
Apr 04, 2014 | 26.91 | 27.62 | 26.69 | 27.00 | 4,368,537 | +0.26(+0.97%) |
Apr 03, 2014 | 26.94 | 27.03 | 26.50 | 26.74 | 2,735,515 | -0.14(-0.51%) |
Apr 02, 2014 | 26.83 | 27.04 | 26.59 | 26.88 | 2,540,378 | +0.01(+0.03%) |
Apr 01, 2014 | 27.37 | 27.38 | 26.83 | 26.87 | 1,914,465 | -0.40(-1.48%) |
Mar 31, 2014 | 26.77 | 27.33 | 26.77 | 27.28 | 3,111,126 | +0.14(+0.51%) |
Mar 28, 2014 | 26.08 | 27.34 | 25.98 | 27.14 | 4,098,392 | +1.18(+4.54%) |
Mar 27, 2014 | 26.00 | 26.43 | 25.82 | 25.96 | 2,785,928 | -0.04(-0.17%) |
Mar 26, 2014 | 26.66 | 26.73 | 25.99 | 26.00 | 2,423,118 | -0.49(-1.85%) |
Mar 25, 2014 | 26.79 | 27.07 | 26.24 | 26.49 | 2,411,362 | -0.12(-0.45%) |
Mar 24, 2014 | 27.19 | 27.51 | 26.52 | 26.61 | 2,285,339 | -0.28(-1.06%) |
Mar 21, 2014 | 26.54 | 27.18 | 26.48 | 26.90 | 5,029,897 | +0.43(+1.63%) |
Mar 20, 2014 | 26.61 | 26.72 | 26.33 | 26.47 | 3,431,683 | -0.25(-0.95%) |
Mar 19, 2014 | 26.62 | 27.14 | 26.48 | 26.72 | 4,266,029 | +0.31(+1.16%) |
Mar 18, 2014 | 25.96 | 26.45 | 25.78 | 26.42 | 3,920,626 | +0.49(+1.89%) |
Mar 17, 2014 | 25.87 | 26.16 | 25.53 | 25.92 | 5,966,792 | +1.14(+4.59%) |
Mar 14, 2014 | 24.70 | 25.08 | 24.53 | 24.79 | 4,843,463 | +0.02(+0.07%) |
Mar 13, 2014 | 25.06 | 25.09 | 24.55 | 24.77 | 4,822,265 | -0.31(-1.24%) |
Mar 12, 2014 | 24.68 | 25.10 | 24.43 | 25.08 | 2,744,671 | +0.28(+1.15%) |
Mar 11, 2014 | 25.34 | 25.65 | 24.58 | 24.80 | 2,385,064 | -0.50(-1.97%) |
Mar 10, 2014 | 25.12 | 25.46 | 24.78 | 25.30 | 2,366,732 | +0.21(+0.82%) |
Mar 07, 2014 | 25.70 | 25.70 | 24.89 | 25.09 | 2,724,829 | -0.27(-1.08%) |
Mar 06, 2014 | 24.65 | 25.47 | 24.48 | 25.36 | 4,364,978 | +0.77(+3.14%) |
Mar 05, 2014 | 25.49 | 25.72 | 24.20 | 24.59 | 6,062,593 | -0.90(-3.53%) |
Mar 04, 2014 | 24.85 | 25.68 | 24.66 | 25.49 | 6,403,346 | +0.98(+3.99%) |
Mar 03, 2014 | 24.88 | 25.26 | 24.34 | 24.51 | 5,822,641 | -0.46(-1.85%) |
Feb 28, 2014 | 24.67 | 25.16 | 24.67 | 24.98 | 10,283,265 | +0.09(+0.38%) |
Feb 27, 2014 | 24.99 | 25.19 | 24.80 | 24.88 | 3,616,114 | -0.18(-0.72%) |
Feb 26, 2014 | 26.06 | 26.26 | 24.94 | 25.06 | 5,042,613 | -1.06(-4.07%) |
Feb 25, 2014 | 25.94 | 26.14 | 25.55 | 26.13 | 2,555,730 | +0.04(+0.16%) |
Feb 24, 2014 | 25.66 | 26.32 | 25.42 | 26.08 | 3,881,662 | +0.67(+2.63%) |
Feb 21, 2014 | 25.39 | 25.44 | 24.86 | 25.42 | 4,001,984 | +0.19(+0.75%) |
Feb 20, 2014 | 25.22 | 25.83 | 25.05 | 25.23 | 2,651,148 | +0.01(+0.03%) |
Feb 19, 2014 | 25.06 | 25.57 | 24.89 | 25.22 | 2,940,606 | +0.07(+0.27%) |
Feb 18, 2014 | 24.47 | 25.47 | 24.37 | 25.15 | 4,267,348 | +0.85(+3.50%) |
Feb 14, 2014 | 24.42 | 24.30 | 24.30 | 24.30 | 3,116,355 | -0.18(-0.74%) |
Feb 13, 2014 | 24.01 | 24.72 | 23.83 | 24.48 | 4,732,355 | +0.27(+1.10%) |
Feb 12, 2014 | 24.28 | 24.70 | 24.17 | 24.21 | 2,469,719 | -0.09(-0.35%) |
Feb 11, 2014 | 23.85 | 24.49 | 23.60 | 24.30 | 3,603,910 | +0.45(+1.87%) |
Feb 10, 2014 | 24.25 | 24.39 | 23.79 | 23.85 | 4,399,464 | -0.29(-1.21%) |
Feb 07, 2014 | 24.03 | 24.57 | 23.98 | 24.15 | 6,289,097 | +0.23(+0.97%) |
Feb 06, 2014 | 22.14 | 24.24 | 21.49 | 23.91 | 12,214,077 | +2.82(+13.38%) |
Feb 05, 2014 | 21.30 | 21.31 | 20.91 | 21.09 | 3,575,123 | -0.15(-0.69%) |
Feb 04, 2014 | 21.23 | 21.37 | 21.01 | 21.24 | 4,281,684 | +0.15(+0.69%) |
Feb 03, 2014 | 22.04 | 22.22 | 21.06 | 21.09 | 5,363,874 | -0.95(-4.32%) |
Jan 31, 2014 | 21.74 | 22.36 | 21.54 | 22.04 | 2,789,345 | -0.01(-0.04%) |
Jan 30, 2014 | 21.99 | 22.17 | 21.77 | 22.05 | 2,503,072 | +0.38(+1.74%) |
Jan 29, 2014 | 21.56 | 21.73 | 21.35 | 21.67 | 3,677,769 | -0.09(-0.43%) |
Jan 28, 2014 | 21.20 | 21.88 | 21.13 | 21.77 | 3,262,169 | +0.31(+1.44%) |
Jan 27, 2014 | 21.60 | 21.62 | 21.13 | 21.46 | 2,514,332 | -0.18(-0.83%) |
Jan 24, 2014 | 21.92 | 21.99 | 21.28 | 21.64 | 2,974,189 | -0.45(-2.06%) |
Jan 23, 2014 | 22.16 | 22.23 | 21.91 | 22.09 | 3,039,047 | -0.15(-0.66%) |
Jan 22, 2014 | 21.79 | 22.37 | 21.53 | 22.24 | 3,733,135 | +0.54(+2.49%) |
Jan 21, 2014 | 21.61 | 21.93 | 21.46 | 21.70 | 1,815,689 | +0.22(+1.04%) |
Jan 17, 2014 | 21.37 | 21.48 | 21.48 | 21.48 | 2,636,432 | +0.04(+0.20%) |
Jan 16, 2014 | 21.55 | 21.71 | 21.31 | 21.43 | 2,152,242 | -0.21(-0.95%) |
Jan 15, 2014 | 21.55 | 21.88 | 21.46 | 21.64 | 1,818,848 | +0.09(+0.44%) |
Jan 14, 2014 | 21.31 | 21.69 | 21.31 | 21.55 | 1,707,007 | +0.30(+1.41%) |
Jan 13, 2014 | 21.67 | 21.87 | 21.20 | 21.25 | 2,116,798 | -0.52(-2.40%) |
Jan 10, 2014 | 21.30 | 21.96 | 21.25 | 21.77 | 2,895,987 | +0.42(+1.97%) |
Jan 09, 2014 | 21.47 | 21.59 | 21.16 | 21.35 | 2,020,545 | -0.09(-0.44%) |
Jan 08, 2014 | 21.81 | 21.90 | 21.32 | 21.44 | 3,947,765 | -0.03(-0.16%) |
Jan 07, 2014 | 21.44 | 21.53 | 21.11 | 21.48 | 2,328,294 | +0.13(+0.60%) |
Jan 06, 2014 | 21.31 | 21.57 | 21.11 | 21.35 | 2,628,682 | -0.35(-1.62%) |
Jan 03, 2014 | 21.46 | 21.77 | 21.43 | 21.70 | 2,405,110 | +0.28(+1.32%) |
Jan 02, 2014 | 21.63 | 21.87 | 21.19 | 21.42 | 2,242,430 | -0.31(-1.42%) |
Dec 31, 2013 | 21.95 | 21.73 | 21.73 | 21.73 | 2,711,952 | -0.13(-0.59%) |
Dec 30, 2013 | 22.10 | 22.39 | 21.78 | 21.85 | 1,873,450 | -0.39(-1.74%) |
Dec 27, 2013 | 21.86 | 22.35 | 21.86 | 22.24 | 1,786,552 | +0.26(+1.17%) |
Dec 26, 2013 | 22.01 | 22.05 | 21.81 | 21.98 | 1,345,909 | +0.03(+0.12%) |
Dec 24, 2013 | 21.53 | 22.15 | 21.39 | 21.96 | 1,035,116 | +0.52(+2.44%) |
Dec 23, 2013 | 21.79 | 21.84 | 21.35 | 21.43 | 2,495,437 | -0.22(-1.03%) |
Dec 20, 2013 | 21.67 | 21.77 | 21.35 | 21.66 | 4,567,151 | +0.03(+0.12%) |
Dec 19, 2013 | 21.50 | 21.66 | 21.19 | 21.63 | 3,422,175 | +0.01(+0.04%) |
Dec 18, 2013 | 20.82 | 21.66 | 20.77 | 21.62 | 4,751,722 | +0.85(+4.09%) |
Dec 17, 2013 | 20.76 | 20.91 | 20.40 | 20.77 | 2,008,986 | -0.01(-0.04%) |
Dec 16, 2013 | 20.48 | 20.89 | 20.41 | 20.78 | 2,065,646 | +0.40(+1.98%) |
Dec 13, 2013 | 20.16 | 20.43 | 19.81 | 20.38 | 2,043,657 | +0.18(+0.89%) |
Dec 12, 2013 | 19.84 | 20.33 | 19.67 | 20.20 | 2,076,273 | +0.35(+1.77%) |
Dec 11, 2013 | 20.10 | 20.14 | 19.69 | 19.85 | 1,828,596 | -0.24(-1.19%) |
Dec 10, 2013 | 20.25 | 20.62 | 20.09 | 20.09 | 1,714,183 | -0.21(-1.05%) |
Dec 09, 2013 | 20.29 | 20.53 | 20.10 | 20.30 | 1,536,788 | -0.09(-0.46%) |
Dec 06, 2013 | 21.07 | 21.22 | 20.27 | 20.40 | 0 | -0.53(-2.54%) |
Dec 05, 2013 | 20.87 | 21.01 | 20.53 | 20.93 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 20.51 | 20.97 | 20.33 | 20.93 | 0 | +0.38(+1.83%) |
Dec 03, 2013 | 20.21 | 20.88 | 20.22 | 20.56 | 3,904,290 | +0.34(+1.69%) |
Dec 02, 2013 | 19.86 | 20.41 | 19.70 | 20.22 | 2,030,623 | +0.26(+1.29%) |
Nov 29, 2013 | 19.92 | 20.22 | 19.69 | 19.96 | 0 | +0.09(+0.43%) |
Nov 27, 2013 | 20.22 | 20.42 | 19.82 | 19.87 | 0 | -0.34(-1.69%) |
Nov 26, 2013 | 20.03 | 20.31 | 19.81 | 20.22 | 0 | +0.19(+0.94%) |
Nov 25, 2013 | 20.26 | 20.50 | 19.61 | 20.03 | 3,367,914 | -0.27(-1.31%) |
Nov 22, 2013 | 21.23 | 21.23 | 20.27 | 20.29 | 0 | -0.83(-3.93%) |
Nov 21, 2013 | 20.87 | 21.15 | 20.85 | 21.12 | 1,147,764 | +0.28(+1.36%) |
Nov 20, 2013 | 20.97 | 21.17 | 20.74 | 20.84 | 1,552,983 | -0.11(-0.53%) |
Nov 19, 2013 | 21.06 | 21.24 | 20.77 | 20.95 | 2,451,266 | -0.17(-0.81%) |
Nov 18, 2013 | 21.48 | 21.53 | 20.99 | 21.12 | 0 | -0.36(-1.68%) |
Nov 15, 2013 | 21.50 | 21.71 | 21.32 | 21.48 | 0 | +0.02(+0.10%) |
Nov 14, 2013 | 21.14 | 21.49 | 20.86 | 21.46 | 3,528,470 | +0.54(+2.60%) |
Nov 12, 2013 | 21.44 | 21.53 | 20.87 | 20.92 | 2,777,112 | -0.61(-2.82%) |
Nov 11, 2013 | 21.19 | 21.78 | 21.02 | 21.53 | 3,316,546 | +0.30(+1.41%) |
Nov 08, 2013 | 20.80 | 21.24 | 20.55 | 21.23 | 0 | +0.69(+3.38%) |
Nov 07, 2013 | 21.11 | 21.16 | 20.45 | 20.53 | 3,227,607 | -0.52(-2.46%) |
Nov 06, 2013 | 20.96 | 21.29 | 20.77 | 21.05 | 2,212,676 | +0.27(+1.30%) |
Nov 05, 2013 | 21.19 | 21.27 | 20.70 | 20.78 | 2,126,423 | -0.53(-2.49%) |
Nov 04, 2013 | 21.22 | 21.41 | 21.07 | 21.31 | 1,878,633 | +0.26(+1.22%) |
Nov 01, 2013 | 20.91 | 21.19 | 20.77 | 21.05 | 0 | +0.27(+1.28%) |
Oct 31, 2013 | 20.56 | 20.90 | 20.32 | 20.79 | 4,803,758 | +0.18(+0.87%) |
Oct 30, 2013 | 20.91 | 21.23 | 20.52 | 20.61 | 4,457,220 | -0.21(-1.03%) |
Oct 29, 2013 | 19.86 | 20.85 | 19.74 | 20.82 | 6,369,145 | +1.06(+5.37%) |
Oct 28, 2013 | 19.31 | 19.90 | 19.23 | 19.76 | 3,910,278 | +0.69(+3.59%) |
Oct 25, 2013 | 18.68 | 19.08 | 18.68 | 19.08 | 0 | +0.22(+1.18%) |
Oct 24, 2013 | 18.73 | 19.69 | 18.23 | 18.85 | 8,681,420 | -0.26(-1.34%) |
Oct 23, 2013 | 19.75 | 19.82 | 19.09 | 19.11 | 5,517,638 | -0.80(-4.04%) |
Oct 22, 2013 | 20.20 | 20.42 | 19.82 | 19.92 | 3,391,057 | -0.23(-1.15%) |
Oct 21, 2013 | 20.60 | 20.63 | 20.06 | 20.15 | 2,802,376 | -0.42(-2.04%) |
Oct 18, 2013 | 20.14 | 20.68 | 20.12 | 20.57 | 2,848,201 | +0.67(+3.36%) |
Oct 17, 2013 | 19.80 | 20.14 | 19.64 | 19.90 | 2,360,255 | +0.00(+0.02%) |
Oct 16, 2013 | 19.63 | 19.92 | 19.57 | 19.89 | 3,309,863 | +0.42(+2.13%) |
Oct 15, 2013 | 19.82 | 19.82 | 19.41 | 19.48 | 3,952,753 | -0.34(-1.73%) |
Oct 14, 2013 | 19.71 | 19.88 | 19.52 | 19.82 | 2,256,245 | -0.01(-0.04%) |
Oct 11, 2013 | 19.54 | 19.85 | 19.33 | 19.83 | 0 | +0.28(+1.45%) |
Oct 10, 2013 | 19.43 | 19.58 | 19.29 | 19.55 | 3,185,859 | +0.48(+2.51%) |
Oct 09, 2013 | 19.10 | 19.27 | 18.95 | 19.07 | 3,174,070 | -0.28(-1.46%) |
Oct 08, 2013 | 19.91 | 20.10 | 19.32 | 19.35 | 2,722,856 | -0.48(-2.42%) |
Oct 07, 2013 | 19.83 | 20.12 | 19.57 | 19.83 | 5,904,559 | -0.17(-0.86%) |
Oct 04, 2013 | 19.39 | 20.34 | 19.30 | 20.00 | 0 | +0.71(+3.68%) |
Oct 03, 2013 | 19.20 | 19.35 | 19.02 | 19.29 | 2,448,914 | +0.12(+0.63%) |
Oct 02, 2013 | 18.74 | 19.20 | 18.59 | 19.17 | 2,068,857 | +0.33(+1.77%) |
Oct 01, 2013 | 18.28 | 19.02 | 18.28 | 18.84 | 3,381,773 | +0.53(+2.90%) |
Sep 30, 2013 | 18.23 | 18.51 | 18.16 | 18.31 | 2,160,024 | -0.27(-1.43%) |
Sep 27, 2013 | 18.75 | 18.89 | 18.55 | 18.57 | 0 | -0.31(-1.63%) |
Sep 26, 2013 | 18.79 | 19.16 | 18.72 | 18.88 | 3,229,826 | +0.20(+1.05%) |
Sep 25, 2013 | 18.56 | 18.82 | 18.56 | 18.68 | 0 | +0.11(+0.60%) |
Sep 24, 2013 | 18.54 | 18.77 | 18.32 | 18.57 | 1,800,654 | -0.02(-0.09%) |
Sep 23, 2013 | 18.67 | 18.79 | 18.58 | 18.59 | 2,901,591 | -0.20(-1.05%) |
Sep 20, 2013 | 18.98 | 19.17 | 18.73 | 18.79 | 0 | -0.16(-0.86%) |
Sep 19, 2013 | 18.54 | 19.19 | 18.47 | 18.95 | 5,555,373 | +0.48(+2.60%) |
Sep 18, 2013 | 17.95 | 18.48 | 17.93 | 18.47 | 4,243,154 | +0.51(+2.87%) |
Sep 17, 2013 | 17.77 | 18.07 | 17.72 | 17.96 | 0 | +0.19(+1.06%) |
Sep 16, 2013 | 17.95 | 18.10 | 17.75 | 17.77 | 0 | -0.02(-0.10%) |
Sep 13, 2013 | 17.40 | 17.88 | 17.33 | 17.78 | 0 | +0.33(+1.91%) |
Sep 12, 2013 | 18.11 | 18.11 | 17.43 | 17.45 | 2,106,601 | -0.35(-1.97%) |
Sep 11, 2013 | 17.76 | 17.98 | 17.52 | 17.80 | 2,204,700 | +0.04(+0.24%) |
Sep 10, 2013 | 17.62 | 17.82 | 17.30 | 17.76 | 2,721,671 | +0.19(+1.07%) |
Sep 09, 2013 | 17.08 | 17.59 | 17.01 | 17.57 | 2,933,146 | +0.63(+3.73%) |
Sep 06, 2013 | 16.87 | 17.04 | 16.53 | 16.94 | 0 | +0.11(+0.66%) |
Sep 05, 2013 | 16.41 | 17.01 | 16.35 | 16.83 | 2,439,616 | +0.42(+2.58%) |
Sep 04, 2013 | 16.28 | 16.59 | 16.23 | 16.40 | 2,148,298 | +0.08(+0.50%) |
Sep 03, 2013 | 16.90 | 17.04 | 16.08 | 16.32 | 0 | -0.41(-2.45%) |
Aug 30, 2013 | 16.90 | 16.90 | 16.71 | 16.73 | 0 | -0.18(-1.06%) |
Aug 29, 2013 | 17.11 | 17.26 | 16.76 | 16.91 | 2,076,456 | -0.20(-1.20%) |
Aug 28, 2013 | 16.79 | 17.49 | 16.76 | 17.12 | 2,529,887 | +0.36(+2.14%) |
Aug 27, 2013 | 16.92 | 17.08 | 16.76 | 16.76 | 1,174,278 | -0.35(-2.05%) |
Aug 26, 2013 | 16.99 | 17.34 | 16.97 | 17.11 | 1,915,346 | +0.15(+0.91%) |
Aug 23, 2013 | 16.78 | 17.07 | 16.63 | 16.96 | 0 | +0.20(+1.17%) |
Aug 22, 2013 | 16.50 | 16.89 | 16.43 | 16.76 | 923,087 | +0.28(+1.71%) |
Aug 21, 2013 | 16.80 | 16.87 | 16.48 | 16.48 | 0 | -0.34(-2.03%) |
Aug 20, 2013 | 16.40 | 16.91 | 16.29 | 16.82 | 1,760,625 | +0.44(+2.66%) |
Aug 19, 2013 | 16.66 | 16.73 | 16.35 | 16.38 | 1,362,305 | -0.33(-1.99%) |
Aug 16, 2013 | 16.88 | 16.97 | 16.53 | 16.72 | 0 | -0.22(-1.31%) |
Aug 15, 2013 | 17.12 | 17.24 | 16.93 | 16.94 | 2,196,710 | -0.36(-2.07%) |
Aug 14, 2013 | 17.43 | 17.53 | 17.19 | 17.30 | 1,657,075 | -0.13(-0.74%) |
Aug 13, 2013 | 17.25 | 17.54 | 17.18 | 17.43 | 2,276,114 | +0.17(+0.99%) |
Aug 12, 2013 | 17.10 | 17.37 | 17.07 | 17.25 | 2,680,762 | +0.09(+0.55%) |
Aug 09, 2013 | 17.00 | 17.30 | 16.89 | 17.16 | 2,616,285 | +0.10(+0.60%) |
Aug 08, 2013 | 17.29 | 17.44 | 16.98 | 17.06 | 2,608,604 | -0.08(-0.45%) |
Aug 07, 2013 | 17.05 | 17.37 | 16.96 | 17.13 | 3,351,852 | -0.04(-0.25%) |
Aug 06, 2013 | 17.27 | 17.39 | 17.00 | 17.18 | 1,998,904 | -0.08(-0.45%) |
Aug 05, 2013 | 17.19 | 17.31 | 17.08 | 17.25 | 5,048,706 | -0.07(-0.39%) |
Aug 02, 2013 | 17.25 | 17.38 | 17.00 | 17.32 | 2,419,607 | +0.02(+0.10%) |
Aug 01, 2013 | 17.02 | 17.51 | 17.02 | 17.31 | 2,795,584 | +0.42(+2.48%) |
Jul 31, 2013 | 16.97 | 17.15 | 16.73 | 16.89 | 0 | +0.05(+0.30%) |
Jul 30, 2013 | 16.83 | 17.00 | 16.61 | 16.84 | 0 | +0.03(+0.20%) |
Jul 29, 2013 | 17.08 | 17.22 | 16.75 | 16.80 | 0 | -0.37(-2.14%) |
Jul 26, 2013 | 17.65 | 17.79 | 17.11 | 17.17 | 0 | -0.44(-2.47%) |
Jul 25, 2013 | 18.21 | 18.62 | 16.96 | 17.60 | 0 | -0.67(-3.65%) |
Jul 24, 2013 | 18.68 | 18.68 | 18.08 | 18.27 | 0 | -0.34(-1.84%) |
Jul 23, 2013 | 18.67 | 18.84 | 18.48 | 18.61 | 0 | -0.01(-0.05%) |
Jul 22, 2013 | 18.89 | 18.98 | 18.53 | 18.62 | 0 | -0.32(-1.71%) |
Jul 19, 2013 | 18.72 | 19.02 | 18.52 | 18.95 | 0 | +0.26(+1.37%) |
Jul 18, 2013 | 18.18 | 18.85 | 18.09 | 18.69 | 0 | +0.62(+3.45%) |
Jul 17, 2013 | 17.69 | 18.16 | 17.43 | 18.07 | 3,564,999 | +0.44(+2.47%) |
Jul 16, 2013 | 17.98 | 18.14 | 17.43 | 17.63 | 0 | -0.36(-1.99%) |
Jul 15, 2013 | 17.90 | 18.11 | 17.86 | 17.99 | 0 | +0.10(+0.57%) |
Jul 12, 2013 | 17.61 | 17.90 | 17.26 | 17.89 | 0 | +0.20(+1.11%) |
Jul 11, 2013 | 17.65 | 17.95 | 17.46 | 17.69 | 0 | +0.27(+1.57%) |
Jul 10, 2013 | 17.56 | 17.69 | 17.27 | 17.42 | 0 | -0.24(-1.35%) |
Jul 09, 2013 | 17.78 | 17.82 | 17.22 | 17.66 | 0 | -0.10(-0.58%) |
Jul 08, 2013 | 18.07 | 18.13 | 17.64 | 17.76 | 0 | -0.32(-1.80%) |
Jul 05, 2013 | 17.71 | 18.26 | 17.51 | 18.08 | 0 | +0.56(+3.22%) |
Jul 03, 2013 | 17.32 | 17.54 | 17.13 | 17.52 | 0 | +0.18(+1.03%) |
Jul 02, 2013 | 17.25 | 17.75 | 17.21 | 17.34 | 0 | +0.11(+0.64%) |
Jul 01, 2013 | 16.55 | 17.37 | 16.55 | 17.23 | 0 | +0.70(+4.21%) |
Jun 28, 2013 | 16.61 | 16.72 | 16.53 | 16.53 | 2,818,811 | -0.07(-0.44%) |
Jun 27, 2013 | 16.83 | 16.97 | 16.59 | 16.61 | 0 | -0.15(-0.92%) |
Jun 26, 2013 | 17.24 | 17.37 | 16.75 | 16.76 | 0 | -0.32(-1.85%) |
Jun 25, 2013 | 16.73 | 17.14 | 16.68 | 17.08 | 0 | +0.54(+3.25%) |
Jun 24, 2013 | 16.53 | 16.81 | 16.20 | 16.54 | 0 | -0.16(-0.97%) |
Jun 21, 2013 | 17.00 | 17.11 | 16.66 | 16.70 | 3,767,523 | -0.20(-1.21%) |
Jun 20, 2013 | 17.33 | 17.51 | 16.87 | 16.90 | 0 | -0.68(-3.89%) |
Jun 19, 2013 | 17.75 | 18.08 | 17.52 | 17.59 | 0 | -0.38(-2.14%) |
Jun 18, 2013 | 18.15 | 18.28 | 17.97 | 17.97 | 0 | -0.30(-1.64%) |
Jun 17, 2013 | 17.70 | 18.60 | 17.70 | 18.27 | 0 | +0.70(+3.99%) |
Jun 14, 2013 | 17.78 | 17.95 | 17.54 | 17.57 | 0 | -0.13(-0.72%) |
Jun 13, 2013 | 17.10 | 17.78 | 17.07 | 17.70 | 1,460,351 | +0.56(+3.29%) |
Jun 12, 2013 | 17.53 | 17.57 | 17.11 | 17.13 | 1,780,541 | -0.15(-0.89%) |
Jun 11, 2013 | 17.49 | 17.52 | 17.19 | 17.29 | 0 | -0.46(-2.59%) |
Jun 10, 2013 | 17.99 | 18.23 | 17.67 | 17.75 | 0 | -0.22(-1.23%) |
Jun 07, 2013 | 17.93 | 18.09 | 17.73 | 17.97 | 0 | +0.14(+0.76%) |
Jun 06, 2013 | 18.01 | 18.22 | 17.68 | 17.83 | 0 | -0.27(-1.51%) |
Jun 05, 2013 | 18.14 | 18.35 | 17.94 | 18.11 | 0 | -0.09(-0.51%) |
Jun 04, 2013 | 18.23 | 18.41 | 18.06 | 18.20 | 0 | -0.02(-0.09%) |