Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.28 | 18.49 | 18.08 | 18.42 | 566,344 | +0.08(+0.44%) |
Jun 27, 2014 | 18.18 | 18.52 | 18.14 | 18.34 | 702,711 | +0.07(+0.38%) |
Jun 26, 2014 | 18.38 | 18.56 | 18.21 | 18.27 | 726,802 | -0.11(-0.60%) |
Jun 25, 2014 | 18.36 | 18.62 | 18.27 | 18.38 | 671,392 | -0.01(-0.05%) |
Jun 24, 2014 | 19.15 | 19.22 | 18.21 | 18.39 | 1,298,944 | -0.76(-3.97%) |
Jun 23, 2014 | 19.70 | 19.74 | 19.03 | 19.15 | 649,086 | -0.40(-2.05%) |
Jun 20, 2014 | 19.52 | 19.84 | 19.39 | 19.55 | 1,008,301 | +0.09(+0.46%) |
Jun 19, 2014 | 19.45 | 19.66 | 19.37 | 19.46 | 744,499 | +0.04(+0.21%) |
Jun 18, 2014 | 19.15 | 19.44 | 19.00 | 19.42 | 505,747 | +0.31(+1.62%) |
Jun 17, 2014 | 19.06 | 19.30 | 18.96 | 19.11 | 420,283 | +0.09(+0.47%) |
Jun 16, 2014 | 19.19 | 19.28 | 18.86 | 19.02 | 468,650 | -0.20(-1.04%) |
Jun 13, 2014 | 18.96 | 19.26 | 18.83 | 19.22 | 461,710 | +0.27(+1.42%) |
Jun 12, 2014 | 19.39 | 19.39 | 18.84 | 18.95 | 530,518 | -0.47(-2.42%) |
Jun 11, 2014 | 18.92 | 19.45 | 18.86 | 19.42 | 497,409 | +0.47(+2.48%) |
Jun 10, 2014 | 19.04 | 19.45 | 18.88 | 18.95 | 597,992 | -0.15(-0.79%) |
Jun 06, 2014 | 19.09 | 19.30 | 18.81 | 19.10 | 530,819 | +0.12(+0.63%) |
Jun 05, 2014 | 18.64 | 19.07 | 18.50 | 18.98 | 657,804 | +0.39(+2.10%) |
Jun 04, 2014 | 18.17 | 18.66 | 18.11 | 18.59 | 640,822 | +0.32(+1.75%) |
Jun 03, 2014 | 18.34 | 18.48 | 18.21 | 18.27 | 1,051,750 | -0.12(-0.65%) |
Jun 02, 2014 | 18.43 | 18.51 | 18.00 | 18.39 | 1,464,739 | -0.08(-0.43%) |
May 30, 2014 | 18.35 | 18.69 | 18.20 | 18.47 | 1,143,444 | +0.05(+0.27%) |
May 29, 2014 | 18.29 | 18.53 | 18.15 | 18.42 | 812,431 | +0.31(+1.71%) |
May 28, 2014 | 18.40 | 18.40 | 17.74 | 18.11 | 1,241,986 | -0.31(-1.68%) |
May 27, 2014 | 18.21 | 18.55 | 18.19 | 18.42 | 896,252 | +0.24(+1.32%) |
May 23, 2014 | 18.13 | 18.18 | 18.18 | 18.18 | 792,800 | -0.05(-0.27%) |
May 22, 2014 | 18.43 | 18.59 | 18.13 | 18.23 | 637,947 | -0.20(-1.09%) |
May 21, 2014 | 18.79 | 18.82 | 18.18 | 18.43 | 1,080,520 | -0.27(-1.44%) |
May 20, 2014 | 19.05 | 19.10 | 18.53 | 18.70 | 1,252,079 | -0.35(-1.84%) |
May 19, 2014 | 19.16 | 19.34 | 18.98 | 19.05 | 1,077,016 | -0.13(-0.68%) |
May 16, 2014 | 19.02 | 19.23 | 18.68 | 19.18 | 738,567 | +0.11(+0.58%) |
May 15, 2014 | 18.82 | 19.15 | 18.44 | 19.07 | 1,059,985 | +0.16(+0.85%) |
May 14, 2014 | 18.98 | 19.20 | 18.82 | 18.91 | 1,166,050 | -0.05(-0.26%) |
May 13, 2014 | 19.49 | 19.50 | 18.91 | 18.96 | 1,953,493 | -0.51(-2.62%) |
May 12, 2014 | 19.39 | 19.63 | 19.31 | 19.47 | 1,168,708 | +0.27(+1.41%) |
May 09, 2014 | 18.91 | 19.24 | 18.87 | 19.20 | 653,031 | +0.25(+1.32%) |
May 08, 2014 | 19.21 | 19.29 | 18.83 | 18.95 | 702,916 | -0.26(-1.35%) |
May 07, 2014 | 19.15 | 19.35 | 19.01 | 19.21 | 738,878 | +0.11(+0.58%) |
May 06, 2014 | 19.22 | 19.28 | 18.84 | 19.10 | 1,195,493 | -0.16(-0.83%) |
May 05, 2014 | 19.93 | 20.01 | 19.25 | 19.26 | 786,481 | -0.75(-3.75%) |
May 02, 2014 | 20.02 | 20.54 | 19.99 | 20.01 | 581,828 | +0.10(+0.50%) |
May 01, 2014 | 19.53 | 19.93 | 19.36 | 19.91 | 1,164,797 | +0.22(+1.12%) |
Apr 30, 2014 | 19.24 | 20.05 | 19.23 | 19.69 | 2,637,993 | -0.75(-3.67%) |
Apr 29, 2014 | 20.18 | 20.55 | 19.80 | 20.44 | 2,450,062 | +0.27(+1.34%) |
Apr 28, 2014 | 21.05 | 21.05 | 20.17 | 20.17 | 1,586,819 | -0.71(-3.40%) |
Apr 25, 2014 | 21.21 | 21.55 | 20.84 | 20.88 | 792,104 | -0.47(-2.20%) |
Apr 24, 2014 | 21.29 | 21.73 | 21.18 | 21.35 | 532,197 | +0.11(+0.52%) |
Apr 23, 2014 | 21.04 | 21.41 | 20.95 | 21.24 | 683,456 | +0.23(+1.09%) |
Apr 22, 2014 | 21.58 | 21.65 | 20.76 | 21.01 | 1,347,188 | -0.49(-2.28%) |
Apr 21, 2014 | 20.82 | 21.54 | 20.73 | 21.50 | 682,879 | +0.75(+3.61%) |
Apr 17, 2014 | 20.76 | 20.75 | 20.75 | 20.75 | 954,200 | +0.01(+0.05%) |
Apr 16, 2014 | 20.62 | 20.88 | 20.01 | 20.74 | 1,100,397 | +0.03(+0.14%) |
Apr 15, 2014 | 20.43 | 20.75 | 19.90 | 20.71 | 1,051,792 | +0.37(+1.82%) |
Apr 14, 2014 | 21.03 | 21.03 | 20.16 | 20.34 | 1,581,706 | -0.61(-2.91%) |
Apr 11, 2014 | 21.05 | 21.25 | 20.81 | 20.95 | 786,751 | -0.33(-1.55%) |
Apr 10, 2014 | 21.67 | 21.80 | 21.23 | 21.28 | 826,552 | -0.34(-1.57%) |
Apr 09, 2014 | 21.94 | 22.09 | 21.34 | 21.62 | 639,946 | -0.34(-1.55%) |
Apr 08, 2014 | 21.62 | 22.13 | 21.59 | 21.96 | 1,162,428 | +0.45(+2.09%) |
Apr 07, 2014 | 21.83 | 21.96 | 21.44 | 21.51 | 859,957 | -0.36(-1.65%) |
Apr 04, 2014 | 22.00 | 22.43 | 21.85 | 21.87 | 943,568 | +0.01(+0.05%) |
Apr 03, 2014 | 21.78 | 22.00 | 21.65 | 21.86 | 976,748 | +0.16(+0.74%) |
Apr 02, 2014 | 21.40 | 21.93 | 21.20 | 21.70 | 954,908 | +0.43(+2.02%) |
Apr 01, 2014 | 21.31 | 21.47 | 21.05 | 21.27 | 1,133,221 | +0.13(+0.61%) |
Mar 31, 2014 | 21.11 | 21.22 | 20.83 | 21.14 | 1,628,867 | +0.16(+0.76%) |
Mar 28, 2014 | 21.00 | 21.26 | 20.83 | 20.98 | 1,640,111 | +0.08(+0.38%) |
Mar 27, 2014 | 20.73 | 21.02 | 20.73 | 20.90 | 1,103,342 | +0.26(+1.26%) |
Mar 26, 2014 | 21.12 | 21.28 | 20.62 | 20.64 | 1,647,870 | -0.48(-2.27%) |
Mar 25, 2014 | 20.43 | 21.15 | 20.31 | 21.12 | 1,032,735 | +0.81(+3.99%) |
Mar 24, 2014 | 20.14 | 20.60 | 20.13 | 20.31 | 671,280 | +0.17(+0.84%) |
Mar 21, 2014 | 19.97 | 20.51 | 19.95 | 20.14 | 1,146,868 | +0.28(+1.41%) |
Mar 20, 2014 | 19.81 | 20.04 | 19.68 | 19.86 | 502,272 | -0.16(-0.80%) |
Mar 19, 2014 | 20.22 | 20.31 | 19.97 | 20.02 | 530,201 | -0.16(-0.79%) |
Mar 18, 2014 | 19.87 | 20.20 | 19.68 | 20.18 | 784,457 | +0.36(+1.82%) |
Mar 17, 2014 | 19.44 | 19.93 | 19.44 | 19.82 | 593,683 | +0.47(+2.43%) |
Mar 14, 2014 | 19.36 | 19.55 | 19.18 | 19.35 | 918,910 | -0.14(-0.72%) |
Mar 13, 2014 | 20.09 | 20.20 | 19.48 | 19.49 | 1,179,029 | -0.47(-2.35%) |
Mar 12, 2014 | 20.06 | 20.36 | 19.55 | 19.96 | 1,446,867 | -0.12(-0.60%) |
Mar 11, 2014 | 19.89 | 20.19 | 19.86 | 20.08 | 1,858,889 | +0.18(+0.90%) |
Mar 10, 2014 | 19.67 | 19.91 | 19.38 | 19.90 | 970,273 | +0.12(+0.61%) |
Mar 07, 2014 | 19.72 | 19.80 | 19.21 | 19.78 | 800,225 | +0.17(+0.87%) |
Mar 06, 2014 | 19.44 | 19.74 | 19.32 | 19.61 | 518,641 | +0.23(+1.19%) |
Mar 05, 2014 | 19.38 | 19.59 | 19.15 | 19.38 | 528,535 | -0.03(-0.15%) |
Mar 04, 2014 | 19.53 | 19.71 | 19.35 | 19.41 | 723,127 | -0.02(-0.10%) |
Mar 03, 2014 | 19.17 | 19.66 | 19.07 | 19.43 | 739,355 | +0.03(+0.15%) |
Feb 28, 2014 | 19.08 | 19.44 | 18.81 | 19.40 | 886,099 | +0.35(+1.84%) |
Feb 27, 2014 | 18.27 | 19.06 | 18.15 | 19.05 | 999,645 | +0.71(+3.87%) |
Feb 26, 2014 | 18.08 | 18.36 | 17.69 | 18.34 | 736,371 | +0.32(+1.78%) |
Feb 25, 2014 | 18.32 | 18.32 | 17.91 | 18.02 | 676,818 | -0.40(-2.17%) |
Feb 24, 2014 | 18.34 | 18.84 | 18.18 | 18.42 | 725,193 | +0.05(+0.27%) |
Feb 21, 2014 | 18.55 | 18.72 | 18.35 | 18.37 | 642,909 | -0.20(-1.08%) |
Feb 20, 2014 | 18.52 | 18.70 | 18.11 | 18.57 | 1,007,723 | +0.07(+0.38%) |
Feb 19, 2014 | 18.09 | 18.69 | 18.09 | 18.50 | 848,478 | +0.35(+1.93%) |
Feb 18, 2014 | 18.55 | 18.59 | 18.04 | 18.15 | 1,762,263 | -0.75(-3.97%) |
Feb 14, 2014 | 18.59 | 18.90 | 18.90 | 18.90 | 1,379,200 | +0.18(+0.96%) |
Feb 13, 2014 | 18.58 | 18.78 | 18.34 | 18.72 | 1,222,223 | +0.07(+0.38%) |
Feb 12, 2014 | 18.76 | 18.97 | 18.57 | 18.65 | 771,512 | +0.04(+0.21%) |
Feb 11, 2014 | 18.32 | 18.69 | 18.27 | 18.61 | 631,088 | +0.38(+2.08%) |
Feb 10, 2014 | 18.41 | 18.51 | 18.07 | 18.23 | 608,863 | -0.20(-1.09%) |
Feb 07, 2014 | 18.74 | 18.85 | 18.24 | 18.43 | 1,206,992 | -0.28(-1.50%) |
Feb 06, 2014 | 18.72 | 19.10 | 18.66 | 18.71 | 1,840,030 | -0.03(-0.16%) |
Feb 05, 2014 | 19.31 | 19.39 | 18.64 | 18.74 | 3,489,232 | -0.57(-2.95%) |
Feb 04, 2014 | 18.62 | 19.59 | 18.48 | 19.31 | 1,401,240 | +0.74(+3.98%) |
Feb 03, 2014 | 18.76 | 18.84 | 18.50 | 18.57 | 750,195 | -0.16(-0.85%) |
Jan 31, 2014 | 18.54 | 18.99 | 18.52 | 18.73 | 913,927 | -0.09(-0.48%) |
Jan 30, 2014 | 18.84 | 19.14 | 18.67 | 18.82 | 895,972 | +0.06(+0.32%) |
Jan 29, 2014 | 18.78 | 19.09 | 18.52 | 18.76 | 1,418,609 | -0.18(-0.95%) |
Jan 28, 2014 | 18.54 | 18.98 | 18.44 | 18.94 | 1,185,839 | +0.48(+2.60%) |
Jan 27, 2014 | 18.14 | 18.55 | 18.00 | 18.46 | 1,490,680 | +0.41(+2.27%) |
Jan 24, 2014 | 17.54 | 18.07 | 17.04 | 18.05 | 1,359,435 | +0.32(+1.80%) |
Jan 23, 2014 | 18.15 | 18.87 | 17.54 | 17.73 | 1,104,541 | -0.02(-0.11%) |
Jan 22, 2014 | 17.71 | 17.90 | 17.54 | 17.75 | 737,712 | +0.13(+0.74%) |
Jan 21, 2014 | 17.56 | 17.82 | 17.39 | 17.62 | 1,054,089 | +0.12(+0.69%) |
Jan 17, 2014 | 16.83 | 17.50 | 17.50 | 17.50 | 1,212,100 | +0.59(+3.49%) |
Jan 16, 2014 | 16.77 | 17.05 | 16.67 | 16.91 | 472,664 | +0.12(+0.71%) |
Jan 15, 2014 | 16.38 | 16.89 | 16.38 | 16.79 | 739,336 | +0.45(+2.75%) |
Jan 14, 2014 | 16.45 | 16.56 | 16.29 | 16.34 | 505,971 | +0.03(+0.18%) |
Jan 13, 2014 | 16.90 | 17.00 | 16.27 | 16.31 | 1,173,012 | -0.57(-3.38%) |
Jan 10, 2014 | 17.06 | 17.23 | 16.80 | 16.88 | 1,154,755 | +0.18(+1.08%) |
Jan 09, 2014 | 17.35 | 17.36 | 16.55 | 16.70 | 854,360 | -0.60(-3.47%) |
Jan 08, 2014 | 17.65 | 17.90 | 17.22 | 17.30 | 847,146 | -0.39(-2.20%) |
Jan 07, 2014 | 17.65 | 17.73 | 17.39 | 17.69 | 430,385 | +0.09(+0.51%) |
Jan 06, 2014 | 17.51 | 17.65 | 17.24 | 17.60 | 497,285 | +0.08(+0.46%) |
Jan 03, 2014 | 18.11 | 18.23 | 17.44 | 17.52 | 712,661 | -0.56(-3.10%) |
Jan 02, 2014 | 17.94 | 18.45 | 17.94 | 18.08 | 443,052 | +0.08(+0.44%) |
Dec 31, 2013 | 17.89 | 18.00 | 18.00 | 18.00 | 444,500 | +0.17(+0.95%) |
Dec 30, 2013 | 18.14 | 18.35 | 17.77 | 17.83 | 474,216 | -0.32(-1.76%) |
Dec 27, 2013 | 17.76 | 18.19 | 17.69 | 18.15 | 263,380 | +0.47(+2.66%) |
Dec 26, 2013 | 17.80 | 17.88 | 17.66 | 17.68 | 227,312 | -0.10(-0.56%) |
Dec 24, 2013 | 17.68 | 17.99 | 17.66 | 17.78 | 157,392 | +0.10(+0.57%) |
Dec 23, 2013 | 17.45 | 17.86 | 17.45 | 17.68 | 351,016 | +0.20(+1.14%) |
Dec 20, 2013 | 17.89 | 17.94 | 17.27 | 17.48 | 1,245,044 | -0.31(-1.74%) |
Dec 19, 2013 | 17.28 | 18.15 | 17.15 | 17.79 | 921,351 | +0.48(+2.77%) |
Dec 18, 2013 | 17.09 | 17.55 | 17.06 | 17.31 | 672,734 | +0.18(+1.05%) |
Dec 17, 2013 | 17.40 | 17.51 | 16.89 | 17.13 | 900,530 | -0.35(-2.00%) |
Dec 16, 2013 | 17.60 | 17.60 | 17.33 | 17.48 | 477,638 | -0.09(-0.51%) |
Dec 13, 2013 | 17.58 | 17.67 | 17.38 | 17.57 | 520,813 | -0.02(-0.11%) |
Dec 12, 2013 | 18.01 | 18.01 | 17.57 | 17.59 | 474,737 | -0.43(-2.39%) |
Dec 11, 2013 | 18.34 | 18.34 | 17.82 | 18.02 | 839,118 | -0.36(-1.96%) |
Dec 10, 2013 | 18.29 | 18.58 | 18.13 | 18.38 | 1,871,015 | +0.20(+1.10%) |
Dec 09, 2013 | 17.92 | 18.19 | 17.83 | 18.18 | 789,917 | +0.30(+1.68%) |
Dec 06, 2013 | 17.88 | 18.22 | 17.80 | 17.88 | 893,642 | +0.10(+0.56%) |
Dec 05, 2013 | 16.98 | 17.84 | 16.79 | 17.78 | 1,173,185 | +0.71(+4.16%) |
Dec 04, 2013 | 17.16 | 17.31 | 16.92 | 17.07 | 479,776 | -0.14(-0.81%) |
Dec 03, 2013 | 16.69 | 17.21 | 16.62 | 17.21 | 897,230 | +0.50(+2.99%) |
Dec 02, 2013 | 16.51 | 16.76 | 16.39 | 16.71 | 385,655 | +0.17(+1.03%) |
Nov 29, 2013 | 16.66 | 16.70 | 16.41 | 16.54 | 255,012 | -0.03(-0.18%) |
Nov 27, 2013 | 16.22 | 16.57 | 16.22 | 16.57 | 532,151 | +0.31(+1.91%) |
Nov 26, 2013 | 16.56 | 16.56 | 16.06 | 16.26 | 736,279 | -0.18(-1.09%) |
Nov 25, 2013 | 16.34 | 16.61 | 16.34 | 16.44 | 528,874 | +0.11(+0.67%) |
Nov 22, 2013 | 16.16 | 16.42 | 15.90 | 16.33 | 568,135 | +0.23(+1.43%) |
Nov 21, 2013 | 16.08 | 16.20 | 15.85 | 16.10 | 601,567 | +0.02(+0.12%) |
Nov 20, 2013 | 16.22 | 16.39 | 15.90 | 16.08 | 695,956 | -0.12(-0.74%) |
Nov 19, 2013 | 16.21 | 16.42 | 16.07 | 16.20 | 643,868 | +0.09(+0.56%) |
Nov 18, 2013 | 16.61 | 16.61 | 16.05 | 16.11 | 580,392 | -0.50(-3.01%) |
Nov 15, 2013 | 15.96 | 16.69 | 15.96 | 16.61 | 661,342 | +0.62(+3.88%) |
Nov 14, 2013 | 16.19 | 16.23 | 15.95 | 15.99 | 318,897 | -0.24(-1.48%) |
Nov 12, 2013 | 16.05 | 16.27 | 15.96 | 16.23 | 579,000 | +0.18(+1.12%) |
Nov 11, 2013 | 16.26 | 16.31 | 15.87 | 16.05 | 335,981 | -0.19(-1.17%) |
Nov 08, 2013 | 16.05 | 16.38 | 16.04 | 16.24 | 503,004 | +0.18(+1.12%) |
Nov 07, 2013 | 16.11 | 16.45 | 15.94 | 16.06 | 514,986 | -0.03(-0.19%) |
Nov 06, 2013 | 16.34 | 16.42 | 15.85 | 16.09 | 483,726 | -0.19(-1.17%) |
Nov 05, 2013 | 16.38 | 16.43 | 15.99 | 16.28 | 879,755 | -0.16(-0.97%) |
Nov 04, 2013 | 15.84 | 16.71 | 15.70 | 16.44 | 1,488,562 | +0.75(+4.78%) |
Nov 01, 2013 | 15.60 | 15.86 | 15.56 | 15.69 | 1,029,903 | +0.08(+0.51%) |
Oct 31, 2013 | 16.19 | 16.36 | 15.60 | 15.61 | 982,065 | -0.56(-3.46%) |
Oct 30, 2013 | 15.80 | 16.49 | 15.80 | 16.17 | 1,223,545 | +0.27(+1.70%) |
Oct 29, 2013 | 16.09 | 16.24 | 15.74 | 15.90 | 1,349,066 | -0.08(-0.50%) |
Oct 28, 2013 | 15.30 | 16.07 | 15.18 | 15.98 | 1,186,736 | +0.67(+4.38%) |
Oct 25, 2013 | 15.20 | 15.37 | 15.00 | 15.31 | 558,559 | +0.21(+1.39%) |
Oct 24, 2013 | 14.89 | 15.20 | 14.80 | 15.10 | 696,253 | +0.24(+1.62%) |
Oct 23, 2013 | 15.00 | 15.08 | 14.65 | 14.86 | 776,698 | -0.22(-1.46%) |
Oct 22, 2013 | 15.15 | 15.34 | 15.05 | 15.08 | 1,082,155 | -0.01(-0.07%) |
Oct 21, 2013 | 15.33 | 15.46 | 15.00 | 15.09 | 472,496 | -0.26(-1.69%) |
Oct 18, 2013 | 15.38 | 15.42 | 15.16 | 15.35 | 722,822 | +0.10(+0.66%) |
Oct 17, 2013 | 15.03 | 15.31 | 14.89 | 15.25 | 981,783 | +0.30(+2.01%) |
Oct 16, 2013 | 15.06 | 15.06 | 14.81 | 14.95 | 482,158 | -0.12(-0.80%) |
Oct 15, 2013 | 15.13 | 15.43 | 15.04 | 15.07 | 519,941 | -0.02(-0.13%) |
Oct 14, 2013 | 14.82 | 15.22 | 14.74 | 15.09 | 571,803 | +0.19(+1.28%) |
Oct 11, 2013 | 14.56 | 14.94 | 14.56 | 14.90 | 786,733 | +0.31(+2.12%) |
Oct 10, 2013 | 14.58 | 14.62 | 14.52 | 14.59 | 587,621 | +0.10(+0.69%) |
Oct 09, 2013 | 14.69 | 14.69 | 14.46 | 14.49 | 676,735 | -0.15(-1.02%) |
Oct 08, 2013 | 15.15 | 15.63 | 14.62 | 14.64 | 1,148,984 | +0.07(+0.48%) |
Oct 07, 2013 | 14.62 | 14.70 | 14.47 | 14.57 | 561,738 | -0.14(-0.95%) |
Oct 04, 2013 | 14.63 | 14.81 | 14.63 | 14.71 | 729,358 | +0.07(+0.48%) |
Oct 03, 2013 | 14.59 | 14.75 | 14.44 | 14.64 | 919,847 | +0.08(+0.55%) |
Oct 02, 2013 | 14.48 | 14.64 | 14.38 | 14.56 | 771,654 | +0.02(+0.14%) |
Oct 01, 2013 | 14.62 | 14.74 | 14.47 | 14.54 | 555,980 | +0.04(+0.28%) |
Sep 27, 2013 | 14.92 | 15.06 | 14.48 | 14.50 | 1,236,892 | -0.70(-4.61%) |
Sep 26, 2013 | 15.29 | 15.56 | 15.15 | 15.20 | 610,498 | +0.00(+0.00%) |
Sep 25, 2013 | 15.13 | 15.54 | 15.07 | 15.20 | 762,094 | +0.13(+0.86%) |
Sep 24, 2013 | 14.86 | 15.25 | 14.71 | 15.07 | 916,090 | +0.23(+1.55%) |
Sep 23, 2013 | 14.94 | 15.18 | 14.76 | 14.84 | 734,488 | -0.06(-0.40%) |
Sep 20, 2013 | 15.39 | 15.43 | 14.89 | 14.90 | 1,660,935 | -0.48(-3.12%) |
Sep 19, 2013 | 15.60 | 15.62 | 15.36 | 15.38 | 514,335 | -0.14(-0.90%) |
Sep 18, 2013 | 15.60 | 15.74 | 15.31 | 15.52 | 738,123 | +0.01(+0.06%) |
Sep 17, 2013 | 15.19 | 15.58 | 15.19 | 15.51 | 556,646 | +0.28(+1.84%) |
Sep 16, 2013 | 15.59 | 15.46 | 15.16 | 15.23 | 758,286 | -0.23(-1.49%) |
Sep 13, 2013 | 15.81 | 15.87 | 15.36 | 15.46 | 710,241 | -0.29(-1.84%) |
Sep 12, 2013 | 15.47 | 15.78 | 15.19 | 15.75 | 847,114 | +0.22(+1.42%) |
Sep 11, 2013 | 15.70 | 15.74 | 15.36 | 15.53 | 785,697 | -0.13(-0.83%) |
Sep 10, 2013 | 15.83 | 15.99 | 15.16 | 15.66 | 1,482,015 | -0.02(-0.13%) |
Sep 09, 2013 | 15.84 | 15.91 | 15.67 | 15.68 | 1,623,509 | -0.16(-1.01%) |
Sep 06, 2013 | 15.86 | 16.02 | 15.69 | 15.84 | 908,089 | +0.24(+1.54%) |
Sep 05, 2013 | 15.57 | 15.73 | 15.47 | 15.60 | 581,799 | +0.06(+0.39%) |
Sep 04, 2013 | 15.57 | 15.63 | 15.25 | 15.54 | 837,017 | -0.09(-0.58%) |
Sep 03, 2013 | 15.93 | 16.32 | 15.47 | 15.63 | 845,107 | -0.11(-0.70%) |
Aug 30, 2013 | 15.89 | 15.97 | 15.55 | 15.74 | 1,129,310 | -0.18(-1.13%) |
Aug 29, 2013 | 16.28 | 16.40 | 15.75 | 15.92 | 715,826 | -0.36(-2.21%) |
Aug 28, 2013 | 16.35 | 16.41 | 16.12 | 16.28 | 381,927 | +0.00(+0.00%) |
Aug 27, 2013 | 16.24 | 16.48 | 16.07 | 16.28 | 613,762 | -0.06(-0.37%) |
Aug 26, 2013 | 16.24 | 16.47 | 16.05 | 16.34 | 638,554 | +0.16(+0.99%) |
Aug 23, 2013 | 16.07 | 16.29 | 15.91 | 16.18 | 484,801 | +0.10(+0.62%) |
Aug 22, 2013 | 15.56 | 16.25 | 15.56 | 16.08 | 401,401 | +0.66(+4.28%) |
Aug 21, 2013 | 15.62 | 15.63 | 15.15 | 15.42 | 788,718 | -0.29(-1.85%) |
Aug 20, 2013 | 15.73 | 15.95 | 15.66 | 15.71 | 499,772 | -0.07(-0.44%) |
Aug 19, 2013 | 16.20 | 16.20 | 15.65 | 15.78 | 365,172 | -0.43(-2.65%) |
Aug 16, 2013 | 16.45 | 16.63 | 16.10 | 16.21 | 306,890 | -0.30(-1.82%) |
Aug 15, 2013 | 16.26 | 16.63 | 15.98 | 16.51 | 604,335 | +0.10(+0.61%) |
Aug 14, 2013 | 16.15 | 16.63 | 16.15 | 16.41 | 504,291 | +0.24(+1.48%) |
Aug 13, 2013 | 16.89 | 16.89 | 16.05 | 16.17 | 596,836 | -0.69(-4.09%) |
Aug 12, 2013 | 16.87 | 17.24 | 16.66 | 16.86 | 478,553 | -0.09(-0.53%) |
Aug 09, 2013 | 16.40 | 17.02 | 16.26 | 16.95 | 577,939 | +0.59(+3.61%) |
Aug 08, 2013 | 16.11 | 16.36 | 16.05 | 16.36 | 585,711 | +0.29(+1.80%) |
Aug 07, 2013 | 16.40 | 16.45 | 16.03 | 16.07 | 466,831 | -0.29(-1.77%) |
Aug 06, 2013 | 16.30 | 16.52 | 16.06 | 16.36 | 790,373 | -0.02(-0.12%) |
Aug 05, 2013 | 15.87 | 16.39 | 15.76 | 16.38 | 661,591 | +0.39(+2.44%) |
Aug 02, 2013 | 16.05 | 16.20 | 15.70 | 15.99 | 676,194 | -0.14(-0.87%) |
Aug 01, 2013 | 16.18 | 16.57 | 16.00 | 16.13 | 601,811 | +0.10(+0.62%) |
Jul 31, 2013 | 16.17 | 16.58 | 15.52 | 16.03 | 1,042,841 | -0.41(-2.49%) |
Jul 30, 2013 | 16.55 | 16.63 | 16.24 | 16.44 | 715,951 | -0.24(-1.44%) |
Jul 29, 2013 | 17.00 | 17.00 | 16.18 | 16.68 | 752,477 | -0.27(-1.59%) |
Jul 26, 2013 | 16.74 | 17.06 | 16.73 | 16.95 | 311,576 | +0.14(+0.83%) |
Jul 25, 2013 | 16.38 | 16.98 | 16.36 | 16.81 | 556,430 | +0.38(+2.31%) |
Jul 24, 2013 | 17.00 | 17.00 | 16.09 | 16.43 | 595,635 | -0.61(-3.58%) |
Jul 23, 2013 | 17.02 | 17.19 | 16.79 | 17.04 | 502,822 | +0.17(+1.01%) |
Jul 22, 2013 | 17.00 | 17.04 | 16.76 | 16.87 | 440,415 | -0.13(-0.76%) |
Jul 19, 2013 | 17.29 | 17.35 | 16.90 | 17.00 | 596,759 | -0.38(-2.19%) |
Jul 18, 2013 | 16.76 | 17.43 | 16.76 | 17.38 | 754,233 | +0.61(+3.64%) |
Jul 17, 2013 | 16.39 | 16.83 | 16.37 | 16.77 | 599,875 | +0.47(+2.88%) |
Jul 16, 2013 | 16.31 | 16.40 | 16.11 | 16.30 | 353,507 | +0.00(+0.00%) |
Jul 15, 2013 | 16.30 | 16.51 | 16.08 | 16.30 | 603,330 | +0.00(+0.00%) |
Jul 12, 2013 | 16.34 | 16.63 | 15.86 | 16.30 | 2,141,806 | -0.62(-3.66%) |
Jul 11, 2013 | 16.71 | 16.98 | 16.57 | 16.92 | 633,742 | +0.45(+2.73%) |
Jul 10, 2013 | 16.47 | 16.58 | 16.22 | 16.47 | 404,059 | +0.07(+0.43%) |
Jul 09, 2013 | 16.39 | 16.67 | 16.35 | 16.40 | 826,286 | +0.11(+0.68%) |
Jul 08, 2013 | 16.12 | 16.44 | 16.00 | 16.29 | 875,547 | +0.24(+1.50%) |
Jul 05, 2013 | 16.08 | 16.21 | 15.68 | 16.05 | 955,282 | +0.07(+0.44%) |
Jul 03, 2013 | 16.09 | 16.24 | 15.89 | 15.98 | 688,930 | -0.21(-1.30%) |
Jul 02, 2013 | 16.56 | 16.87 | 16.08 | 16.19 | 1,134,218 | -0.37(-2.23%) |