Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.47 | 21.68 | 21.33 | 21.65 | 419,463 | +0.20(+0.91%) |
Jun 27, 2014 | 21.64 | 21.71 | 21.41 | 21.46 | 820,984 | -0.20(-0.90%) |
Jun 26, 2014 | 21.76 | 21.92 | 21.54 | 21.65 | 209,444 | -0.12(-0.55%) |
Jun 25, 2014 | 21.44 | 21.86 | 21.39 | 21.77 | 283,602 | +0.30(+1.39%) |
Jun 24, 2014 | 21.76 | 21.80 | 21.40 | 21.48 | 442,076 | -0.25(-1.16%) |
Jun 23, 2014 | 21.61 | 21.94 | 21.40 | 21.73 | 725,062 | +0.12(+0.56%) |
Jun 20, 2014 | 21.71 | 21.71 | 21.37 | 21.61 | 551,409 | +0.03(+0.13%) |
Jun 19, 2014 | 22.07 | 22.07 | 21.36 | 21.58 | 356,314 | -0.46(-2.07%) |
Jun 18, 2014 | 22.35 | 22.47 | 21.74 | 22.03 | 530,780 | -0.28(-1.25%) |
Jun 17, 2014 | 21.49 | 22.36 | 21.31 | 22.31 | 491,510 | +0.79(+3.67%) |
Jun 16, 2014 | 21.35 | 21.63 | 21.31 | 21.52 | 533,623 | +0.07(+0.30%) |
Jun 13, 2014 | 21.39 | 21.61 | 21.25 | 21.46 | 345,588 | +0.09(+0.43%) |
Jun 12, 2014 | 21.34 | 21.61 | 21.15 | 21.36 | 305,853 | -0.04(-0.17%) |
Jun 11, 2014 | 21.71 | 21.80 | 21.31 | 21.40 | 396,169 | -0.39(-1.79%) |
Jun 10, 2014 | 21.88 | 21.92 | 21.70 | 21.79 | 365,587 | +0.07(+0.30%) |
Jun 06, 2014 | 21.48 | 21.75 | 21.44 | 21.73 | 441,088 | +0.26(+1.21%) |
Jun 05, 2014 | 21.60 | 21.86 | 21.36 | 21.47 | 532,836 | -0.20(-0.94%) |
Jun 04, 2014 | 21.26 | 21.78 | 21.18 | 21.67 | 336,602 | +0.33(+1.52%) |
Jun 03, 2014 | 21.03 | 21.46 | 20.96 | 21.35 | 400,165 | +0.29(+1.37%) |
Jun 02, 2014 | 21.37 | 21.38 | 20.96 | 21.06 | 520,646 | -0.34(-1.61%) |
May 30, 2014 | 21.36 | 21.58 | 21.28 | 21.40 | 310,990 | +0.01(+0.04%) |
May 29, 2014 | 21.35 | 21.56 | 21.15 | 21.39 | 269,773 | +0.09(+0.44%) |
May 28, 2014 | 21.48 | 21.58 | 21.08 | 21.30 | 563,747 | -0.20(-0.95%) |
May 27, 2014 | 21.12 | 21.54 | 20.98 | 21.50 | 412,419 | +0.53(+2.52%) |
May 23, 2014 | 20.87 | 20.98 | 20.98 | 20.98 | 231,941 | +0.18(+0.85%) |
May 22, 2014 | 21.00 | 21.18 | 20.70 | 20.80 | 207,353 | -0.19(-0.88%) |
May 21, 2014 | 20.58 | 21.04 | 20.40 | 20.98 | 336,520 | +0.49(+2.39%) |
May 20, 2014 | 20.57 | 20.67 | 20.37 | 20.49 | 277,659 | -0.15(-0.72%) |
May 19, 2014 | 20.27 | 20.71 | 20.27 | 20.64 | 230,335 | +0.37(+1.83%) |
May 16, 2014 | 20.37 | 20.48 | 20.09 | 20.27 | 325,164 | -0.07(-0.36%) |
May 15, 2014 | 20.98 | 21.05 | 20.17 | 20.35 | 624,853 | -0.72(-3.43%) |
May 14, 2014 | 21.47 | 21.48 | 21.07 | 21.07 | 242,304 | -0.41(-1.90%) |
May 13, 2014 | 21.48 | 21.57 | 21.37 | 21.48 | 253,914 | -0.01(-0.04%) |
May 12, 2014 | 21.14 | 21.50 | 21.07 | 21.48 | 322,334 | +0.44(+2.11%) |
May 09, 2014 | 20.95 | 21.09 | 20.78 | 21.04 | 380,798 | +0.03(+0.13%) |
May 08, 2014 | 21.44 | 21.56 | 20.96 | 21.01 | 385,934 | -0.46(-2.16%) |
May 07, 2014 | 21.55 | 21.91 | 20.99 | 21.48 | 617,219 | -0.08(-0.39%) |
May 06, 2014 | 21.79 | 22.04 | 21.52 | 21.56 | 339,406 | -0.37(-1.69%) |
May 05, 2014 | 22.03 | 22.17 | 21.67 | 21.93 | 296,851 | -0.24(-1.09%) |
May 02, 2014 | 22.16 | 22.42 | 22.10 | 22.17 | 320,715 | +0.12(+0.55%) |
May 01, 2014 | 22.08 | 22.25 | 21.68 | 22.05 | 366,747 | -0.07(-0.33%) |
Apr 30, 2014 | 21.89 | 22.15 | 21.67 | 22.12 | 311,667 | +0.21(+0.97%) |
Apr 29, 2014 | 22.06 | 22.24 | 20.85 | 21.91 | 322,831 | -0.04(-0.17%) |
Apr 28, 2014 | 22.02 | 22.12 | 21.69 | 21.95 | 545,964 | +0.00(+0.00%) |
Apr 25, 2014 | 22.08 | 22.14 | 21.85 | 21.95 | 324,945 | -0.20(-0.92%) |
Apr 24, 2014 | 22.51 | 22.51 | 22.08 | 22.15 | 532,964 | -0.30(-1.32%) |
Apr 23, 2014 | 22.50 | 22.58 | 22.23 | 22.45 | 341,051 | -0.07(-0.33%) |
Apr 22, 2014 | 21.99 | 22.61 | 21.98 | 22.52 | 491,071 | +0.49(+2.23%) |
Apr 21, 2014 | 22.10 | 22.27 | 21.63 | 22.03 | 529,321 | -0.14(-0.63%) |
Apr 17, 2014 | 22.12 | 22.17 | 22.17 | 22.17 | 1,107,527 | -0.12(-0.54%) |
Apr 16, 2014 | 21.22 | 22.62 | 20.89 | 22.29 | 2,193,550 | +2.33(+11.69%) |
Apr 15, 2014 | 19.61 | 20.12 | 19.47 | 19.96 | 1,000,445 | +0.38(+1.94%) |
Apr 14, 2014 | 19.95 | 19.95 | 19.29 | 19.58 | 466,533 | -0.05(-0.24%) |
Apr 11, 2014 | 19.60 | 19.83 | 19.40 | 19.62 | 519,989 | -0.06(-0.33%) |
Apr 10, 2014 | 20.80 | 20.85 | 19.67 | 19.69 | 1,060,901 | -1.16(-5.55%) |
Apr 09, 2014 | 20.42 | 21.01 | 20.25 | 20.85 | 1,161,589 | +0.45(+2.22%) |
Apr 08, 2014 | 19.75 | 20.48 | 19.63 | 20.39 | 782,143 | +0.68(+3.43%) |
Apr 07, 2014 | 19.98 | 20.24 | 19.20 | 19.72 | 810,098 | -0.20(-1.02%) |
Apr 04, 2014 | 20.87 | 20.87 | 18.84 | 19.92 | 3,116,809 | -0.94(-4.53%) |
Apr 03, 2014 | 21.14 | 21.26 | 20.63 | 20.86 | 885,764 | -0.22(-1.05%) |
Apr 02, 2014 | 20.78 | 21.11 | 20.60 | 21.09 | 651,085 | +0.63(+3.08%) |
Apr 01, 2014 | 20.13 | 20.50 | 19.95 | 20.46 | 349,531 | +0.40(+1.98%) |
Mar 31, 2014 | 19.73 | 20.11 | 19.72 | 20.06 | 292,213 | +0.43(+2.17%) |
Mar 28, 2014 | 19.46 | 19.83 | 19.46 | 19.63 | 356,550 | +0.21(+1.10%) |
Mar 27, 2014 | 19.47 | 19.77 | 19.42 | 19.42 | 411,884 | -0.12(-0.62%) |
Mar 26, 2014 | 20.24 | 20.28 | 19.50 | 19.54 | 523,054 | -0.57(-2.85%) |
Mar 25, 2014 | 20.24 | 20.52 | 20.06 | 20.11 | 326,025 | -0.04(-0.18%) |
Mar 24, 2014 | 20.18 | 20.35 | 19.86 | 20.15 | 328,303 | +0.02(+0.09%) |
Mar 21, 2014 | 20.50 | 20.56 | 20.13 | 20.13 | 696,240 | -0.24(-1.18%) |
Mar 20, 2014 | 20.06 | 20.46 | 20.01 | 20.37 | 215,923 | +0.25(+1.24%) |
Mar 19, 2014 | 20.27 | 20.46 | 19.99 | 20.12 | 386,123 | -0.17(-0.82%) |
Mar 18, 2014 | 20.51 | 20.51 | 20.07 | 20.29 | 443,203 | -0.06(-0.32%) |
Mar 17, 2014 | 20.39 | 20.57 | 20.26 | 20.36 | 404,745 | +0.18(+0.87%) |
Mar 14, 2014 | 20.43 | 20.65 | 20.10 | 20.18 | 461,051 | -0.28(-1.36%) |
Mar 13, 2014 | 20.86 | 20.88 | 20.36 | 20.46 | 267,828 | -0.31(-1.47%) |
Mar 12, 2014 | 20.69 | 20.80 | 20.45 | 20.76 | 169,452 | +0.01(+0.04%) |
Mar 11, 2014 | 20.86 | 21.01 | 20.69 | 20.75 | 186,568 | -0.07(-0.36%) |
Mar 10, 2014 | 20.75 | 20.91 | 20.59 | 20.83 | 186,730 | +0.02(+0.09%) |
Mar 07, 2014 | 20.87 | 21.03 | 20.67 | 20.81 | 230,414 | -0.01(-0.04%) |
Mar 06, 2014 | 20.85 | 20.94 | 20.64 | 20.82 | 356,422 | +0.05(+0.22%) |
Mar 05, 2014 | 20.95 | 20.95 | 20.61 | 20.77 | 306,881 | -0.16(-0.75%) |
Mar 04, 2014 | 20.39 | 20.99 | 20.32 | 20.93 | 356,165 | +0.78(+3.86%) |
Mar 03, 2014 | 20.41 | 20.61 | 20.07 | 20.15 | 452,852 | -0.44(-2.11%) |
Feb 28, 2014 | 20.57 | 20.72 | 20.41 | 20.59 | 257,141 | +0.02(+0.09%) |
Feb 27, 2014 | 20.44 | 20.58 | 20.29 | 20.57 | 314,763 | +0.09(+0.45%) |
Feb 26, 2014 | 20.62 | 20.64 | 20.45 | 20.48 | 525,815 | -0.18(-0.85%) |
Feb 25, 2014 | 20.49 | 20.72 | 20.39 | 20.65 | 600,578 | +0.13(+0.63%) |
Feb 24, 2014 | 20.17 | 20.75 | 20.10 | 20.52 | 469,263 | +0.30(+1.50%) |
Feb 21, 2014 | 20.18 | 20.26 | 19.91 | 20.22 | 538,185 | +0.13(+0.64%) |
Feb 20, 2014 | 19.85 | 20.15 | 19.69 | 20.09 | 470,735 | +0.25(+1.25%) |
Feb 19, 2014 | 19.98 | 19.98 | 19.79 | 19.84 | 513,889 | -0.18(-0.92%) |
Feb 18, 2014 | 19.97 | 20.14 | 19.91 | 20.02 | 457,549 | -0.01(-0.05%) |
Feb 14, 2014 | 20.16 | 20.03 | 20.03 | 20.03 | 396,078 | -0.23(-1.14%) |
Feb 13, 2014 | 19.79 | 20.32 | 19.73 | 20.26 | 393,441 | +0.32(+1.62%) |
Feb 12, 2014 | 20.02 | 20.15 | 19.84 | 19.94 | 486,602 | -0.13(-0.64%) |
Feb 11, 2014 | 20.25 | 20.25 | 19.85 | 20.07 | 407,660 | -0.09(-0.46%) |
Feb 10, 2014 | 20.10 | 20.21 | 19.97 | 20.16 | 462,547 | +0.03(+0.14%) |
Feb 07, 2014 | 19.81 | 20.20 | 19.77 | 20.14 | 472,076 | +0.39(+1.96%) |
Feb 06, 2014 | 19.45 | 19.89 | 19.38 | 19.75 | 597,028 | +0.33(+1.71%) |
Feb 05, 2014 | 19.38 | 19.65 | 19.07 | 19.42 | 555,862 | -0.02(-0.10%) |
Feb 04, 2014 | 19.18 | 19.45 | 19.10 | 19.44 | 593,554 | +0.33(+1.74%) |
Feb 03, 2014 | 19.55 | 19.61 | 18.97 | 19.10 | 595,472 | -0.43(-2.22%) |
Jan 31, 2014 | 19.55 | 19.60 | 19.30 | 19.54 | 515,029 | -0.21(-1.07%) |
Jan 30, 2014 | 19.71 | 19.86 | 19.53 | 19.75 | 394,302 | +0.16(+0.80%) |
Jan 29, 2014 | 19.88 | 20.16 | 19.55 | 19.59 | 762,968 | +0.12(+0.62%) |
Jan 28, 2014 | 19.20 | 19.64 | 19.18 | 19.47 | 510,016 | +0.30(+1.59%) |
Jan 27, 2014 | 20.27 | 20.33 | 19.17 | 19.17 | 1,077,543 | -1.12(-5.54%) |
Jan 24, 2014 | 20.47 | 20.47 | 20.16 | 20.29 | 868,415 | -0.29(-1.39%) |
Jan 23, 2014 | 20.60 | 20.73 | 20.45 | 20.58 | 989,881 | -0.11(-0.53%) |
Jan 22, 2014 | 20.25 | 20.78 | 19.67 | 20.69 | 2,069,573 | -0.14(-0.66%) |
Jan 21, 2014 | 20.98 | 21.32 | 20.74 | 20.83 | 786,711 | -0.15(-0.70%) |
Jan 17, 2014 | 21.20 | 20.97 | 20.97 | 20.97 | 428,089 | -0.18(-0.83%) |
Jan 16, 2014 | 21.27 | 21.28 | 20.96 | 21.15 | 427,116 | -0.12(-0.56%) |
Jan 15, 2014 | 21.14 | 21.27 | 21.09 | 21.27 | 537,978 | +0.13(+0.61%) |
Jan 14, 2014 | 21.08 | 21.37 | 20.92 | 21.14 | 919,065 | +0.08(+0.39%) |
Jan 13, 2014 | 21.22 | 21.22 | 20.82 | 21.06 | 685,173 | -0.01(-0.04%) |
Jan 10, 2014 | 21.20 | 21.29 | 20.78 | 21.07 | 515,819 | -0.03(-0.13%) |
Jan 09, 2014 | 21.42 | 21.56 | 20.89 | 21.09 | 996,788 | -0.33(-1.55%) |
Jan 08, 2014 | 22.26 | 22.36 | 21.23 | 21.43 | 2,143,266 | -0.88(-3.97%) |
Jan 07, 2014 | 22.40 | 22.66 | 22.14 | 22.31 | 922,159 | +0.01(+0.04%) |
Jan 06, 2014 | 22.75 | 22.80 | 22.23 | 22.30 | 1,026,813 | -0.40(-1.75%) |
Jan 03, 2014 | 22.54 | 22.89 | 22.36 | 22.70 | 591,446 | +0.10(+0.45%) |
Jan 02, 2014 | 22.37 | 22.62 | 22.13 | 22.60 | 534,618 | +0.17(+0.74%) |
Dec 31, 2013 | 22.61 | 22.43 | 22.43 | 22.43 | 472,038 | -0.19(-0.86%) |
Dec 30, 2013 | 22.56 | 22.78 | 22.43 | 22.62 | 390,708 | +0.08(+0.37%) |
Dec 27, 2013 | 22.79 | 22.83 | 22.47 | 22.54 | 252,613 | -0.18(-0.81%) |
Dec 26, 2013 | 22.49 | 22.94 | 22.49 | 22.73 | 428,709 | +0.24(+1.07%) |
Dec 24, 2013 | 22.67 | 22.69 | 22.44 | 22.49 | 157,912 | -0.15(-0.65%) |
Dec 23, 2013 | 22.43 | 22.63 | 22.24 | 22.63 | 427,990 | +0.32(+1.45%) |
Dec 20, 2013 | 22.49 | 22.49 | 22.26 | 22.31 | 860,482 | -0.09(-0.41%) |
Dec 19, 2013 | 22.48 | 22.84 | 22.36 | 22.40 | 394,114 | -0.05(-0.21%) |
Dec 18, 2013 | 22.31 | 22.48 | 21.98 | 22.45 | 475,616 | +0.21(+0.95%) |
Dec 17, 2013 | 22.26 | 22.49 | 22.20 | 22.24 | 413,216 | -0.05(-0.21%) |
Dec 16, 2013 | 22.60 | 22.70 | 22.26 | 22.28 | 524,788 | -0.29(-1.27%) |
Dec 13, 2013 | 22.32 | 22.79 | 22.26 | 22.57 | 495,725 | +0.26(+1.16%) |
Dec 12, 2013 | 22.35 | 22.93 | 22.30 | 22.31 | 629,645 | +0.09(+0.41%) |
Dec 11, 2013 | 22.26 | 22.53 | 21.97 | 22.22 | 780,999 | -0.03(-0.12%) |
Dec 10, 2013 | 22.43 | 22.43 | 22.16 | 22.25 | 610,327 | -0.19(-0.86%) |
Dec 09, 2013 | 22.68 | 22.74 | 22.18 | 22.44 | 611,920 | -0.29(-1.26%) |
Dec 06, 2013 | 22.59 | 22.92 | 22.59 | 22.73 | 0 | +0.12(+0.53%) |
Dec 05, 2013 | 22.67 | 22.76 | 22.58 | 22.61 | 0 | -0.12(-0.53%) |
Dec 04, 2013 | 22.62 | 22.75 | 22.45 | 22.73 | 0 | +0.13(+0.57%) |
Dec 03, 2013 | 22.99 | 23.02 | 22.49 | 22.60 | 0 | -0.42(-1.84%) |
Dec 02, 2013 | 22.37 | 23.07 | 22.36 | 23.02 | 0 | +0.67(+3.01%) |
Nov 29, 2013 | 22.37 | 22.42 | 22.28 | 22.35 | 0 | -0.06(-0.25%) |
Nov 27, 2013 | 22.27 | 22.40 | 22.25 | 22.40 | 0 | +0.13(+0.58%) |
Nov 26, 2013 | 22.42 | 22.48 | 22.25 | 22.27 | 0 | -0.09(-0.41%) |
Nov 25, 2013 | 22.33 | 22.44 | 22.12 | 22.37 | 0 | +0.14(+0.62%) |
Nov 22, 2013 | 22.24 | 22.28 | 22.03 | 22.23 | 0 | +0.05(+0.21%) |
Nov 21, 2013 | 21.82 | 22.39 | 21.82 | 22.18 | 534,102 | +0.38(+1.73%) |
Nov 20, 2013 | 21.71 | 21.90 | 21.58 | 21.81 | 0 | +0.08(+0.38%) |
Nov 19, 2013 | 21.70 | 22.07 | 21.64 | 21.72 | 0 | +0.09(+0.42%) |
Nov 18, 2013 | 21.74 | 21.83 | 20.92 | 21.63 | 0 | -0.41(-1.87%) |
Nov 15, 2013 | 21.53 | 22.20 | 21.50 | 22.04 | 0 | +0.61(+2.87%) |
Nov 14, 2013 | 21.58 | 21.78 | 21.31 | 21.43 | 0 | -0.06(-0.30%) |
Nov 12, 2013 | 20.42 | 21.65 | 20.39 | 21.49 | 1,119,871 | +0.95(+4.60%) |
Nov 11, 2013 | 20.22 | 20.60 | 20.13 | 20.55 | 0 | +0.26(+1.27%) |
Nov 08, 2013 | 20.07 | 20.42 | 20.01 | 20.29 | 0 | +0.26(+1.28%) |
Nov 07, 2013 | 20.01 | 20.13 | 19.89 | 20.03 | 563,140 | +0.06(+0.32%) |
Nov 06, 2013 | 19.81 | 19.99 | 19.56 | 19.97 | 480,233 | +0.18(+0.93%) |
Nov 05, 2013 | 19.70 | 19.91 | 19.58 | 19.79 | 0 | +0.11(+0.56%) |
Nov 04, 2013 | 19.47 | 19.68 | 19.35 | 19.68 | 0 | +0.20(+1.04%) |
Nov 01, 2013 | 18.91 | 19.58 | 18.76 | 19.47 | 0 | +0.53(+2.79%) |
Oct 31, 2013 | 19.08 | 19.14 | 18.90 | 18.95 | 875,420 | -0.21(-1.08%) |
Oct 30, 2013 | 19.05 | 19.26 | 19.02 | 19.15 | 482,548 | +0.13(+0.68%) |
Oct 29, 2013 | 18.81 | 19.10 | 18.73 | 19.02 | 633,943 | +0.17(+0.92%) |
Oct 28, 2013 | 18.60 | 18.87 | 18.56 | 18.85 | 635,257 | +0.31(+1.68%) |
Oct 25, 2013 | 18.43 | 18.58 | 18.36 | 18.54 | 0 | +0.07(+0.40%) |
Oct 24, 2013 | 18.42 | 18.50 | 18.29 | 18.47 | 484,752 | +0.00(+0.00%) |
Oct 23, 2013 | 18.23 | 18.58 | 18.22 | 18.47 | 459,363 | +0.10(+0.55%) |
Oct 22, 2013 | 18.36 | 18.46 | 18.30 | 18.36 | 521,347 | -0.02(-0.10%) |
Oct 21, 2013 | 18.23 | 18.39 | 18.18 | 18.38 | 490,315 | +0.14(+0.75%) |
Oct 18, 2013 | 17.98 | 18.26 | 17.91 | 18.24 | 607,323 | +0.24(+1.33%) |
Oct 17, 2013 | 17.71 | 18.03 | 17.61 | 18.01 | 788,161 | +0.11(+0.62%) |
Oct 16, 2013 | 17.86 | 18.34 | 17.55 | 17.90 | 1,261,729 | -0.16(-0.86%) |
Oct 15, 2013 | 18.00 | 18.28 | 17.90 | 18.05 | 1,184,661 | +0.11(+0.61%) |
Oct 14, 2013 | 17.80 | 17.96 | 17.67 | 17.94 | 400,920 | +0.10(+0.57%) |
Oct 11, 2013 | 17.71 | 18.02 | 17.68 | 17.84 | 0 | +0.07(+0.41%) |
Oct 10, 2013 | 17.63 | 17.93 | 17.50 | 17.77 | 348,607 | +0.22(+1.25%) |
Oct 09, 2013 | 17.63 | 17.63 | 17.38 | 17.55 | 0 | +0.10(+0.58%) |
Oct 08, 2013 | 17.57 | 17.66 | 17.28 | 17.45 | 504,823 | -0.17(-0.94%) |
Oct 07, 2013 | 17.84 | 17.84 | 17.61 | 17.61 | 0 | -0.30(-1.69%) |
Oct 04, 2013 | 17.48 | 18.07 | 17.35 | 17.91 | 0 | +0.40(+2.31%) |
Oct 03, 2013 | 17.63 | 17.68 | 17.39 | 17.51 | 376,264 | -0.07(-0.42%) |
Oct 02, 2013 | 17.35 | 17.58 | 17.31 | 17.58 | 0 | +0.23(+1.32%) |
Oct 01, 2013 | 17.26 | 17.35 | 17.20 | 17.35 | 367,660 | +0.15(+0.85%) |
Sep 27, 2013 | 17.06 | 17.29 | 17.04 | 17.21 | 0 | +0.08(+0.48%) |
Sep 26, 2013 | 17.29 | 17.29 | 17.08 | 17.13 | 230,492 | -0.08(-0.48%) |
Sep 25, 2013 | 17.27 | 17.32 | 17.12 | 17.21 | 232,250 | -0.09(-0.53%) |
Sep 24, 2013 | 17.23 | 17.39 | 17.08 | 17.30 | 348,060 | +0.06(+0.37%) |
Sep 23, 2013 | 17.33 | 17.34 | 17.13 | 17.24 | 0 | -0.10(-0.58%) |
Sep 20, 2013 | 17.07 | 17.35 | 16.96 | 17.34 | 0 | +0.31(+1.83%) |
Sep 19, 2013 | 16.88 | 17.04 | 16.78 | 17.02 | 0 | +0.26(+1.53%) |
Sep 18, 2013 | 16.63 | 16.86 | 16.57 | 16.77 | 0 | +0.15(+0.88%) |
Sep 17, 2013 | 16.39 | 16.63 | 16.32 | 16.62 | 0 | +0.22(+1.34%) |
Sep 16, 2013 | 16.46 | 16.47 | 16.39 | 16.40 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 16.20 | 16.45 | 16.12 | 16.40 | 0 | +0.26(+1.59%) |
Sep 12, 2013 | 16.15 | 16.24 | 16.04 | 16.14 | 0 | +0.12(+0.74%) |
Sep 11, 2013 | 15.98 | 16.08 | 15.84 | 16.02 | 0 | +0.02(+0.11%) |
Sep 10, 2013 | 16.01 | 16.01 | 15.85 | 16.01 | 266,605 | +0.08(+0.52%) |
Sep 09, 2013 | 15.82 | 15.98 | 15.82 | 15.92 | 0 | +0.09(+0.58%) |
Sep 06, 2013 | 16.01 | 16.01 | 15.67 | 15.83 | 0 | -0.07(-0.46%) |
Sep 05, 2013 | 15.87 | 16.01 | 15.79 | 15.90 | 0 | +0.07(+0.46%) |
Sep 04, 2013 | 15.58 | 15.84 | 15.52 | 15.83 | 0 | +0.24(+1.53%) |
Sep 03, 2013 | 15.53 | 15.71 | 15.53 | 15.59 | 0 | +0.19(+1.25%) |
Aug 30, 2013 | 15.56 | 15.60 | 15.34 | 15.40 | 0 | -0.18(-1.18%) |
Aug 29, 2013 | 15.48 | 15.62 | 15.47 | 15.58 | 0 | +0.10(+0.65%) |
Aug 28, 2013 | 15.55 | 15.61 | 15.35 | 15.48 | 0 | -0.04(-0.24%) |
Aug 27, 2013 | 15.79 | 15.93 | 15.47 | 15.52 | 0 | -0.41(-2.58%) |
Aug 26, 2013 | 15.92 | 16.07 | 15.83 | 15.93 | 349,287 | +0.02(+0.12%) |
Aug 23, 2013 | 15.67 | 16.00 | 15.59 | 15.91 | 0 | +0.20(+1.28%) |
Aug 22, 2013 | 15.62 | 15.84 | 15.54 | 15.71 | 0 | +0.11(+0.70%) |
Aug 21, 2013 | 15.63 | 15.77 | 15.45 | 15.60 | 0 | -0.08(-0.52%) |
Aug 20, 2013 | 15.57 | 15.89 | 15.57 | 15.68 | 0 | +0.10(+0.64%) |
Aug 19, 2013 | 15.70 | 15.82 | 15.54 | 15.58 | 0 | -0.14(-0.87%) |
Aug 16, 2013 | 15.64 | 15.77 | 15.60 | 15.72 | 0 | +0.05(+0.35%) |
Aug 15, 2013 | 15.72 | 15.72 | 15.56 | 15.67 | 223,226 | -0.16(-1.04%) |
Aug 14, 2013 | 15.80 | 15.90 | 15.77 | 15.83 | 0 | +0.04(+0.23%) |
Aug 13, 2013 | 15.70 | 15.79 | 15.57 | 15.79 | 443,249 | +0.10(+0.64%) |
Aug 12, 2013 | 15.63 | 15.79 | 15.58 | 15.69 | 412,914 | +0.06(+0.41%) |
Aug 09, 2013 | 15.44 | 15.66 | 15.43 | 15.63 | 326,495 | +0.17(+1.12%) |
Aug 08, 2013 | 15.32 | 15.47 | 15.29 | 15.46 | 331,957 | +0.18(+1.19%) |
Aug 07, 2013 | 15.23 | 15.29 | 15.15 | 15.27 | 291,457 | +0.00(+0.00%) |
Aug 06, 2013 | 15.28 | 15.33 | 15.15 | 15.27 | 401,381 | -0.05(-0.30%) |
Aug 05, 2013 | 15.07 | 15.33 | 15.07 | 15.32 | 421,753 | +0.17(+1.14%) |
Aug 02, 2013 | 15.03 | 15.16 | 14.93 | 15.15 | 443,775 | +0.16(+1.03%) |
Aug 01, 2013 | 14.88 | 15.09 | 14.88 | 14.99 | 388,997 | +0.21(+1.42%) |
Jul 31, 2013 | 14.82 | 14.95 | 14.76 | 14.78 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 14.77 | 14.83 | 14.70 | 14.78 | 0 | +0.04(+0.25%) |
Jul 29, 2013 | 14.79 | 14.86 | 14.64 | 14.74 | 0 | -0.09(-0.61%) |
Jul 26, 2013 | 14.83 | 14.87 | 14.75 | 14.83 | 0 | -0.07(-0.49%) |
Jul 25, 2013 | 14.83 | 14.93 | 14.81 | 14.91 | 0 | +0.03(+0.18%) |
Jul 24, 2013 | 14.92 | 14.96 | 14.83 | 14.88 | 0 | -0.05(-0.31%) |
Jul 23, 2013 | 14.91 | 14.97 | 14.80 | 14.93 | 0 | -0.05(-0.37%) |
Jul 22, 2013 | 15.04 | 15.04 | 14.83 | 14.98 | 0 | -0.10(-0.67%) |
Jul 19, 2013 | 15.03 | 15.15 | 14.97 | 15.08 | 0 | -0.05(-0.30%) |
Jul 18, 2013 | 15.21 | 15.36 | 14.90 | 15.13 | 0 | -0.23(-1.49%) |
Jul 17, 2013 | 15.12 | 15.90 | 15.05 | 15.36 | 765,531 | -0.01(-0.06%) |
Jul 16, 2013 | 15.43 | 15.46 | 15.08 | 15.36 | 541,770 | +0.39(+2.62%) |
Jul 15, 2013 | 15.27 | 15.29 | 14.51 | 14.97 | 0 | -0.31(-2.03%) |
Jul 12, 2013 | 15.19 | 15.33 | 15.16 | 15.28 | 0 | +0.05(+0.30%) |
Jul 11, 2013 | 15.38 | 15.42 | 15.20 | 15.24 | 254,226 | +0.01(+0.06%) |
Jul 10, 2013 | 15.25 | 15.29 | 15.14 | 15.23 | 0 | -0.05(-0.36%) |
Jul 09, 2013 | 15.20 | 15.28 | 15.11 | 15.28 | 0 | +0.17(+1.15%) |
Jul 08, 2013 | 15.36 | 15.37 | 15.06 | 15.11 | 277,901 | -0.17(-1.13%) |
Jul 05, 2013 | 15.10 | 15.29 | 15.04 | 15.28 | 0 | +0.30(+2.01%) |
Jul 03, 2013 | 14.93 | 15.16 | 14.87 | 14.98 | 0 | +0.07(+0.49%) |
Jul 02, 2013 | 15.14 | 15.38 | 14.73 | 14.91 | 0 | -0.16(-1.09%) |