Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.19 | 23.53 | 23.11 | 23.11 | 455,552 | -0.23(-1.00%) |
Jul 30, 2014 | 23.45 | 23.55 | 23.22 | 23.34 | 612,228 | -0.06(-0.24%) |
Jul 29, 2014 | 23.66 | 23.67 | 23.34 | 23.40 | 832,348 | -0.25(-1.07%) |
Jul 28, 2014 | 23.71 | 23.83 | 23.46 | 23.65 | 939,030 | -0.08(-0.35%) |
Jul 25, 2014 | 24.13 | 24.13 | 23.69 | 23.73 | 722,488 | -0.55(-2.27%) |
Jul 24, 2014 | 23.93 | 24.28 | 23.72 | 24.28 | 1,338,967 | +0.38(+1.60%) |
Jul 23, 2014 | 23.96 | 24.04 | 23.85 | 23.90 | 246,923 | -0.04(-0.16%) |
Jul 22, 2014 | 23.90 | 24.04 | 23.82 | 23.94 | 262,838 | +0.16(+0.67%) |
Jul 21, 2014 | 23.87 | 23.96 | 23.70 | 23.78 | 415,841 | -0.19(-0.78%) |
Jul 18, 2014 | 23.69 | 24.04 | 23.69 | 23.97 | 593,441 | +0.20(+0.83%) |
Jul 17, 2014 | 23.90 | 23.95 | 23.73 | 23.77 | 365,818 | -0.20(-0.82%) |
Jul 16, 2014 | 23.83 | 23.97 | 23.65 | 23.97 | 480,198 | +0.24(+1.03%) |
Jul 15, 2014 | 23.60 | 23.74 | 23.45 | 23.72 | 396,031 | +0.17(+0.71%) |
Jul 14, 2014 | 23.63 | 23.69 | 23.44 | 23.55 | 428,527 | -0.06(-0.24%) |
Jul 11, 2014 | 23.77 | 23.77 | 23.53 | 23.61 | 529,431 | -0.15(-0.63%) |
Jul 10, 2014 | 23.48 | 23.77 | 23.40 | 23.76 | 581,699 | +0.21(+0.87%) |
Jul 09, 2014 | 23.62 | 23.64 | 23.33 | 23.55 | 305,923 | -0.04(-0.16%) |
Jul 08, 2014 | 23.42 | 23.69 | 23.34 | 23.59 | 423,992 | +0.22(+0.92%) |
Jul 07, 2014 | 23.41 | 23.58 | 23.28 | 23.38 | 484,946 | -0.07(-0.28%) |
Jul 03, 2014 | 23.64 | 23.44 | 23.44 | 23.44 | 316,964 | -0.23(-0.99%) |
Jul 02, 2014 | 23.69 | 23.76 | 23.41 | 23.68 | 426,659 | -0.12(-0.51%) |
Jul 01, 2014 | 23.83 | 24.00 | 23.69 | 23.80 | 603,665 | +0.02(+0.08%) |
Jun 30, 2014 | 23.71 | 23.79 | 23.44 | 23.78 | 481,324 | +0.04(+0.16%) |
Jun 27, 2014 | 23.41 | 23.77 | 23.40 | 23.74 | 1,330,602 | +0.18(+0.75%) |
Jun 26, 2014 | 23.48 | 23.56 | 23.41 | 23.56 | 258,471 | +0.03(+0.12%) |
Jun 25, 2014 | 23.47 | 23.62 | 23.40 | 23.54 | 395,528 | -0.02(-0.08%) |
Jun 24, 2014 | 23.55 | 23.78 | 23.46 | 23.55 | 455,134 | -0.05(-0.20%) |
Jun 23, 2014 | 23.88 | 23.97 | 23.52 | 23.60 | 456,453 | -0.36(-1.52%) |
Jun 20, 2014 | 23.61 | 24.04 | 23.40 | 23.97 | 1,301,453 | +0.36(+1.51%) |
Jun 19, 2014 | 23.40 | 23.61 | 23.25 | 23.61 | 377,890 | +0.27(+1.16%) |
Jun 18, 2014 | 23.21 | 23.37 | 23.07 | 23.34 | 441,499 | +0.10(+0.44%) |
Jun 17, 2014 | 23.11 | 23.30 | 23.05 | 23.24 | 558,230 | +0.08(+0.36%) |
Jun 16, 2014 | 23.31 | 23.39 | 23.06 | 23.15 | 447,075 | -0.22(-0.92%) |
Jun 13, 2014 | 23.48 | 23.50 | 23.23 | 23.37 | 304,250 | -0.04(-0.16%) |
Jun 12, 2014 | 23.46 | 23.49 | 23.23 | 23.40 | 379,701 | -0.12(-0.52%) |
Jun 11, 2014 | 23.51 | 23.58 | 23.27 | 23.53 | 546,278 | -0.01(-0.04%) |
Jun 10, 2014 | 23.86 | 23.93 | 23.53 | 23.54 | 603,285 | -0.59(-2.44%) |
Jun 06, 2014 | 24.34 | 24.35 | 24.04 | 24.12 | 524,578 | -0.10(-0.42%) |
Jun 05, 2014 | 23.86 | 24.23 | 23.75 | 24.23 | 655,564 | +0.38(+1.61%) |
Jun 04, 2014 | 23.82 | 23.93 | 23.66 | 23.84 | 394,421 | +0.00(+0.00%) |
Jun 03, 2014 | 23.69 | 24.00 | 23.66 | 23.84 | 639,283 | +0.13(+0.55%) |
Jun 02, 2014 | 23.40 | 24.01 | 23.36 | 23.71 | 1,920,864 | +0.39(+1.68%) |
May 30, 2014 | 23.25 | 23.42 | 23.18 | 23.32 | 636,617 | +0.08(+0.36%) |
May 29, 2014 | 23.25 | 23.29 | 23.13 | 23.24 | 218,164 | +0.07(+0.32%) |
May 28, 2014 | 23.29 | 23.32 | 22.96 | 23.16 | 511,897 | -0.25(-1.08%) |
May 27, 2014 | 23.29 | 23.48 | 23.16 | 23.41 | 571,689 | +0.24(+1.05%) |
May 23, 2014 | 22.81 | 23.17 | 23.17 | 23.17 | 418,200 | +0.24(+1.06%) |
May 22, 2014 | 22.90 | 23.02 | 22.75 | 22.93 | 155,005 | +0.06(+0.25%) |
May 21, 2014 | 23.17 | 23.22 | 22.77 | 22.87 | 480,944 | -0.21(-0.89%) |
May 20, 2014 | 23.22 | 23.31 | 22.97 | 23.08 | 650,954 | -0.19(-0.80%) |
May 19, 2014 | 23.52 | 23.52 | 23.12 | 23.26 | 365,159 | -0.26(-1.11%) |
May 16, 2014 | 23.04 | 23.53 | 23.03 | 23.53 | 670,815 | +0.43(+1.86%) |
May 15, 2014 | 22.90 | 23.11 | 22.78 | 23.10 | 636,086 | +0.17(+0.73%) |
May 14, 2014 | 23.01 | 23.20 | 22.87 | 22.93 | 511,314 | -0.07(-0.33%) |
May 13, 2014 | 23.13 | 23.33 | 22.97 | 23.00 | 2,095,387 | -0.13(-0.56%) |
May 12, 2014 | 23.36 | 23.40 | 23.08 | 23.13 | 559,335 | -0.18(-0.79%) |
May 09, 2014 | 23.09 | 23.33 | 23.09 | 23.32 | 480,488 | +0.13(+0.56%) |
May 08, 2014 | 23.34 | 23.46 | 22.97 | 23.19 | 538,628 | -0.12(-0.52%) |
May 07, 2014 | 23.09 | 23.42 | 23.06 | 23.31 | 592,985 | +0.18(+0.80%) |
May 06, 2014 | 23.03 | 23.21 | 22.91 | 23.12 | 610,662 | -0.03(-0.12%) |
May 05, 2014 | 22.93 | 23.17 | 22.84 | 23.15 | 368,722 | +0.07(+0.32%) |
May 02, 2014 | 22.85 | 23.09 | 22.75 | 23.08 | 664,555 | +0.20(+0.89%) |
May 01, 2014 | 23.19 | 23.25 | 22.52 | 22.87 | 1,411,061 | -0.37(-1.59%) |
Apr 30, 2014 | 23.22 | 23.26 | 23.08 | 23.24 | 483,891 | +0.01(+0.04%) |
Apr 29, 2014 | 23.34 | 23.48 | 23.11 | 23.23 | 373,850 | -0.06(-0.24%) |
Apr 28, 2014 | 23.12 | 23.37 | 23.06 | 23.29 | 515,688 | +0.26(+1.12%) |
Apr 25, 2014 | 23.01 | 23.21 | 22.91 | 23.03 | 489,178 | -0.06(-0.24%) |
Apr 24, 2014 | 22.96 | 23.09 | 22.81 | 23.09 | 408,764 | +0.24(+1.05%) |
Apr 23, 2014 | 22.88 | 22.91 | 22.67 | 22.85 | 648,192 | -0.10(-0.44%) |
Apr 22, 2014 | 23.01 | 23.03 | 22.74 | 22.95 | 327,122 | -0.09(-0.40%) |
Apr 21, 2014 | 22.87 | 23.05 | 22.78 | 23.04 | 398,468 | +0.02(+0.08%) |
Apr 17, 2014 | 22.87 | 23.02 | 23.02 | 23.02 | 691,870 | +0.06(+0.24%) |
Apr 16, 2014 | 23.08 | 23.08 | 22.83 | 22.97 | 325,270 | -0.06(-0.24%) |
Apr 15, 2014 | 22.74 | 23.15 | 22.68 | 23.02 | 821,617 | +0.28(+1.22%) |
Apr 14, 2014 | 22.77 | 22.85 | 22.48 | 22.74 | 473,657 | +0.17(+0.74%) |
Apr 11, 2014 | 22.53 | 22.85 | 22.42 | 22.58 | 484,171 | -0.09(-0.41%) |
Apr 10, 2014 | 22.74 | 22.99 | 22.56 | 22.67 | 582,635 | -0.12(-0.53%) |
Apr 09, 2014 | 22.71 | 22.84 | 22.48 | 22.79 | 439,418 | +0.11(+0.49%) |
Apr 08, 2014 | 22.48 | 22.77 | 22.44 | 22.68 | 561,368 | +0.20(+0.90%) |
Apr 07, 2014 | 22.32 | 22.65 | 22.32 | 22.48 | 628,807 | +0.12(+0.54%) |
Apr 04, 2014 | 22.40 | 22.57 | 22.19 | 22.36 | 512,524 | +0.07(+0.33%) |
Apr 03, 2014 | 22.35 | 22.40 | 22.14 | 22.28 | 363,759 | +0.02(+0.08%) |
Apr 02, 2014 | 22.48 | 22.48 | 22.13 | 22.26 | 468,140 | -0.25(-1.11%) |
Apr 01, 2014 | 22.46 | 22.52 | 22.07 | 22.51 | 619,348 | +0.19(+0.87%) |
Mar 31, 2014 | 22.34 | 22.54 | 22.05 | 22.32 | 575,363 | +0.10(+0.46%) |
Mar 28, 2014 | 22.15 | 22.40 | 22.15 | 22.22 | 296,973 | +0.06(+0.25%) |
Mar 27, 2014 | 21.87 | 22.22 | 21.77 | 22.16 | 421,009 | +0.25(+1.14%) |
Mar 26, 2014 | 22.11 | 22.11 | 21.74 | 21.91 | 502,673 | -0.08(-0.38%) |
Mar 25, 2014 | 21.91 | 22.10 | 21.63 | 22.00 | 362,978 | +0.23(+1.06%) |
Mar 24, 2014 | 21.75 | 21.88 | 21.51 | 21.76 | 433,900 | +0.11(+0.51%) |
Mar 21, 2014 | 21.69 | 22.15 | 21.65 | 21.65 | 1,157,610 | +0.02(+0.09%) |
Mar 20, 2014 | 21.52 | 21.69 | 21.33 | 21.63 | 463,928 | +0.00(+0.00%) |
Mar 19, 2014 | 22.08 | 22.22 | 21.39 | 21.63 | 380,352 | -0.47(-2.13%) |
Mar 18, 2014 | 22.08 | 22.14 | 21.82 | 22.11 | 300,464 | +0.06(+0.25%) |
Mar 17, 2014 | 22.24 | 22.37 | 22.00 | 22.05 | 280,548 | -0.06(-0.29%) |
Mar 14, 2014 | 21.96 | 22.24 | 21.96 | 22.12 | 495,431 | +0.06(+0.25%) |
Mar 13, 2014 | 22.36 | 22.36 | 21.93 | 22.06 | 559,944 | -0.21(-0.95%) |
Mar 12, 2014 | 22.17 | 22.41 | 22.10 | 22.27 | 353,266 | +0.09(+0.42%) |
Mar 11, 2014 | 22.03 | 22.26 | 22.03 | 22.18 | 329,388 | +0.13(+0.59%) |
Mar 10, 2014 | 22.12 | 22.23 | 21.94 | 22.05 | 360,449 | -0.18(-0.83%) |
Mar 07, 2014 | 22.34 | 22.34 | 21.97 | 22.24 | 496,010 | -0.11(-0.50%) |
Mar 06, 2014 | 22.60 | 22.63 | 22.24 | 22.35 | 338,124 | -0.27(-1.19%) |
Mar 05, 2014 | 22.63 | 22.79 | 22.48 | 22.61 | 319,713 | -0.05(-0.20%) |
Mar 04, 2014 | 22.28 | 22.77 | 22.27 | 22.66 | 767,106 | +0.56(+2.55%) |
Mar 03, 2014 | 22.08 | 22.22 | 21.90 | 22.10 | 421,408 | -0.06(-0.25%) |
Feb 28, 2014 | 22.07 | 22.24 | 21.91 | 22.15 | 709,729 | +0.06(+0.29%) |
Feb 27, 2014 | 21.92 | 22.17 | 21.91 | 22.09 | 309,064 | +0.08(+0.38%) |
Feb 26, 2014 | 21.93 | 22.12 | 21.82 | 22.00 | 451,859 | +0.15(+0.68%) |
Feb 25, 2014 | 21.72 | 21.93 | 21.67 | 21.86 | 419,963 | +0.11(+0.51%) |
Feb 24, 2014 | 21.40 | 21.96 | 21.26 | 21.75 | 798,505 | +0.49(+2.30%) |
Feb 21, 2014 | 21.07 | 21.77 | 20.91 | 21.26 | 1,319,754 | +0.25(+1.19%) |
Feb 20, 2014 | 20.66 | 21.08 | 20.61 | 21.01 | 470,402 | +0.34(+1.65%) |
Feb 19, 2014 | 20.75 | 21.01 | 20.61 | 20.66 | 368,338 | -0.12(-0.58%) |
Feb 18, 2014 | 20.74 | 20.85 | 20.55 | 20.78 | 487,445 | +0.10(+0.49%) |
Feb 14, 2014 | 20.62 | 20.68 | 20.68 | 20.68 | 374,501 | +0.13(+0.63%) |
Feb 13, 2014 | 20.42 | 20.73 | 20.39 | 20.55 | 492,769 | +0.01(+0.05%) |
Feb 12, 2014 | 20.73 | 20.79 | 20.44 | 20.54 | 419,362 | -0.18(-0.88%) |
Feb 11, 2014 | 20.59 | 20.88 | 20.51 | 20.73 | 276,715 | +0.09(+0.44%) |
Feb 10, 2014 | 20.41 | 20.74 | 20.31 | 20.64 | 378,828 | +0.19(+0.94%) |
Feb 07, 2014 | 20.36 | 20.49 | 20.23 | 20.44 | 461,762 | +0.09(+0.45%) |
Feb 06, 2014 | 20.36 | 20.57 | 20.33 | 20.35 | 557,106 | -0.02(-0.09%) |
Feb 05, 2014 | 20.70 | 20.74 | 20.30 | 20.37 | 373,985 | -0.34(-1.63%) |
Feb 04, 2014 | 20.47 | 20.71 | 20.33 | 20.71 | 552,513 | +0.26(+1.29%) |
Feb 03, 2014 | 20.84 | 20.84 | 20.38 | 20.44 | 507,174 | -0.46(-2.18%) |
Jan 31, 2014 | 20.41 | 21.00 | 20.38 | 20.90 | 688,981 | +0.25(+1.19%) |
Jan 30, 2014 | 20.63 | 20.85 | 20.52 | 20.65 | 512,794 | +0.16(+0.80%) |
Jan 29, 2014 | 20.73 | 20.77 | 20.23 | 20.49 | 544,719 | -0.30(-1.45%) |
Jan 28, 2014 | 20.26 | 20.84 | 20.26 | 20.79 | 812,124 | +0.53(+2.61%) |
Jan 27, 2014 | 20.35 | 20.52 | 20.13 | 20.26 | 553,810 | -0.03(-0.14%) |
Jan 24, 2014 | 20.26 | 20.48 | 20.12 | 20.29 | 804,798 | -0.01(-0.04%) |
Jan 23, 2014 | 20.41 | 20.43 | 20.16 | 20.30 | 906,264 | -0.19(-0.93%) |
Jan 22, 2014 | 20.46 | 20.62 | 20.33 | 20.49 | 440,865 | +0.05(+0.27%) |
Jan 21, 2014 | 20.35 | 20.59 | 20.23 | 20.43 | 799,347 | +0.12(+0.58%) |
Jan 17, 2014 | 20.34 | 20.32 | 20.32 | 20.32 | 486,699 | -0.08(-0.40%) |
Jan 16, 2014 | 19.94 | 20.42 | 19.88 | 20.40 | 490,181 | +0.15(+0.77%) |
Jan 15, 2014 | 20.03 | 20.35 | 20.03 | 20.24 | 381,315 | +0.21(+1.05%) |
Jan 14, 2014 | 19.95 | 20.09 | 19.81 | 20.03 | 294,602 | +0.16(+0.78%) |
Jan 13, 2014 | 19.75 | 19.90 | 19.65 | 19.88 | 532,690 | +0.11(+0.55%) |
Jan 10, 2014 | 19.60 | 19.97 | 19.50 | 19.77 | 818,058 | +0.15(+0.74%) |
Jan 09, 2014 | 19.68 | 19.68 | 19.37 | 19.62 | 373,399 | +0.02(+0.09%) |
Jan 08, 2014 | 19.65 | 19.73 | 19.36 | 19.60 | 427,759 | -0.07(-0.37%) |
Jan 07, 2014 | 19.65 | 19.85 | 19.56 | 19.68 | 575,326 | +0.03(+0.14%) |
Jan 06, 2014 | 19.78 | 19.90 | 19.62 | 19.65 | 445,569 | -0.03(-0.14%) |
Jan 03, 2014 | 19.40 | 19.88 | 19.40 | 19.68 | 513,994 | +0.33(+1.70%) |
Jan 02, 2014 | 19.37 | 19.44 | 19.01 | 19.35 | 412,641 | -0.08(-0.42%) |
Dec 31, 2013 | 19.51 | 19.43 | 19.43 | 19.43 | 524,644 | -0.11(-0.56%) |
Dec 30, 2013 | 19.41 | 19.60 | 19.33 | 19.54 | 331,337 | +0.10(+0.52%) |
Dec 27, 2013 | 19.54 | 19.54 | 19.27 | 19.44 | 237,327 | -0.03(-0.14%) |
Dec 26, 2013 | 19.43 | 19.66 | 19.34 | 19.47 | 353,614 | -0.01(-0.05%) |
Dec 24, 2013 | 19.40 | 19.55 | 19.32 | 19.48 | 256,505 | +0.06(+0.33%) |
Dec 23, 2013 | 19.60 | 19.65 | 19.39 | 19.41 | 336,796 | -0.11(-0.56%) |
Dec 20, 2013 | 19.28 | 19.52 | 19.15 | 19.52 | 876,221 | +0.24(+1.23%) |
Dec 19, 2013 | 19.76 | 19.76 | 19.25 | 19.29 | 341,786 | -0.56(-2.80%) |
Dec 18, 2013 | 19.43 | 19.86 | 19.09 | 19.84 | 479,928 | +0.38(+1.97%) |
Dec 17, 2013 | 19.29 | 19.52 | 19.16 | 19.46 | 703,562 | +0.23(+1.19%) |
Dec 16, 2013 | 19.25 | 19.47 | 19.11 | 19.23 | 467,141 | +0.00(+0.00%) |
Dec 13, 2013 | 19.19 | 19.47 | 19.09 | 19.23 | 422,206 | +0.10(+0.52%) |
Dec 12, 2013 | 19.36 | 19.43 | 19.06 | 19.13 | 494,549 | -0.30(-1.55%) |
Dec 11, 2013 | 19.95 | 19.95 | 19.40 | 19.43 | 652,220 | -0.55(-2.74%) |
Dec 10, 2013 | 20.03 | 20.25 | 19.87 | 19.98 | 430,012 | -0.05(-0.23%) |
Dec 09, 2013 | 19.84 | 20.13 | 19.67 | 20.02 | 426,082 | +0.16(+0.78%) |
Dec 06, 2013 | 20.00 | 20.15 | 19.76 | 19.87 | 254,281 | +0.05(+0.28%) |
Dec 05, 2013 | 19.69 | 19.90 | 19.51 | 19.81 | 264,212 | +0.05(+0.28%) |
Dec 04, 2013 | 19.63 | 19.98 | 19.48 | 19.76 | 315,786 | -0.06(-0.32%) |
Dec 03, 2013 | 19.84 | 19.96 | 19.70 | 19.82 | 299,161 | -0.04(-0.18%) |
Dec 02, 2013 | 20.17 | 20.19 | 19.81 | 19.86 | 729,157 | -0.32(-1.58%) |
Nov 29, 2013 | 20.52 | 20.52 | 20.14 | 20.18 | 237,061 | -0.26(-1.29%) |
Nov 27, 2013 | 20.12 | 20.45 | 19.97 | 20.44 | 670,250 | +0.39(+1.96%) |
Nov 26, 2013 | 20.30 | 20.30 | 19.90 | 20.05 | 1,058,651 | -0.24(-1.17%) |
Nov 25, 2013 | 20.38 | 20.41 | 20.16 | 20.29 | 280,688 | -0.09(-0.45%) |
Nov 22, 2013 | 20.33 | 20.43 | 20.17 | 20.38 | 372,300 | +0.02(+0.09%) |
Nov 21, 2013 | 20.22 | 20.50 | 20.06 | 20.36 | 441,712 | +0.22(+1.09%) |
Nov 20, 2013 | 20.22 | 20.47 | 20.07 | 20.14 | 364,156 | -0.05(-0.27%) |
Nov 19, 2013 | 20.43 | 20.43 | 20.09 | 20.20 | 314,119 | -0.29(-1.42%) |
Nov 18, 2013 | 20.54 | 20.74 | 20.41 | 20.49 | 448,803 | -0.07(-0.36%) |
Nov 15, 2013 | 20.57 | 20.82 | 20.53 | 20.56 | 514,431 | -0.05(-0.22%) |
Nov 14, 2013 | 20.74 | 20.89 | 20.59 | 20.61 | 384,253 | -0.09(-0.44%) |
Nov 13, 2013 | 20.34 | 20.71 | 20.15 | 20.70 | 530,955 | +0.29(+1.43%) |
Nov 12, 2013 | 20.54 | 20.71 | 20.15 | 20.41 | 477,264 | -0.15(-0.71%) |
Nov 11, 2013 | 20.57 | 20.81 | 20.48 | 20.55 | 406,389 | -0.09(-0.44%) |
Nov 08, 2013 | 21.05 | 21.05 | 20.36 | 20.64 | 566,563 | -0.47(-2.22%) |
Nov 07, 2013 | 21.33 | 21.53 | 21.06 | 21.11 | 623,451 | -0.18(-0.84%) |
Nov 06, 2013 | 21.25 | 21.41 | 21.05 | 21.29 | 399,328 | +0.11(+0.51%) |
Nov 05, 2013 | 21.67 | 21.70 | 21.14 | 21.18 | 415,083 | -0.55(-2.53%) |
Nov 04, 2013 | 21.75 | 21.80 | 21.43 | 21.73 | 623,953 | +0.08(+0.37%) |
Nov 01, 2013 | 21.55 | 21.85 | 21.35 | 21.65 | 663,970 | +0.04(+0.21%) |
Oct 31, 2013 | 21.82 | 22.13 | 21.61 | 21.61 | 950,932 | -0.15(-0.70%) |
Oct 30, 2013 | 22.12 | 22.18 | 21.62 | 21.76 | 697,842 | -0.40(-1.79%) |
Oct 29, 2013 | 22.09 | 22.20 | 21.91 | 22.16 | 428,550 | +0.07(+0.33%) |
Oct 28, 2013 | 22.24 | 22.29 | 21.83 | 22.08 | 390,264 | -0.15(-0.69%) |
Oct 25, 2013 | 22.04 | 22.25 | 21.83 | 22.24 | 443,078 | +0.30(+1.35%) |
Oct 24, 2013 | 21.85 | 22.01 | 21.77 | 21.94 | 414,376 | +0.09(+0.41%) |
Oct 23, 2013 | 21.54 | 21.88 | 21.44 | 21.85 | 511,509 | +0.25(+1.17%) |
Oct 22, 2013 | 21.38 | 21.72 | 21.22 | 21.60 | 478,050 | +0.26(+1.22%) |
Oct 21, 2013 | 21.56 | 21.56 | 21.26 | 21.34 | 496,584 | -0.24(-1.13%) |
Oct 18, 2013 | 21.88 | 21.91 | 21.53 | 21.58 | 755,071 | -0.22(-0.99%) |
Oct 17, 2013 | 21.19 | 21.80 | 21.13 | 21.80 | 536,245 | +0.55(+2.58%) |
Oct 16, 2013 | 20.99 | 21.39 | 20.98 | 21.25 | 535,653 | +0.29(+1.37%) |
Oct 15, 2013 | 21.03 | 21.12 | 20.89 | 20.96 | 471,065 | -0.14(-0.68%) |
Oct 14, 2013 | 20.97 | 21.17 | 20.84 | 21.10 | 507,101 | +0.01(+0.04%) |
Oct 11, 2013 | 20.60 | 21.10 | 20.45 | 21.09 | 676,964 | +0.37(+1.78%) |
Oct 10, 2013 | 20.50 | 20.76 | 20.39 | 20.72 | 483,673 | +0.43(+2.13%) |
Oct 09, 2013 | 20.24 | 20.55 | 20.23 | 20.29 | 578,946 | +0.07(+0.36%) |
Oct 08, 2013 | 20.74 | 20.77 | 20.22 | 20.22 | 572,001 | -0.48(-2.30%) |
Oct 07, 2013 | 20.37 | 20.75 | 20.25 | 20.70 | 288,277 | +0.24(+1.19%) |
Oct 04, 2013 | 20.43 | 20.61 | 20.23 | 20.45 | 1,449,779 | -0.03(-0.13%) |
Oct 03, 2013 | 21.07 | 21.11 | 20.39 | 20.48 | 595,032 | -0.68(-3.23%) |
Oct 02, 2013 | 21.11 | 21.23 | 20.86 | 21.17 | 650,599 | -0.17(-0.80%) |
Oct 01, 2013 | 20.77 | 21.40 | 20.74 | 21.34 | 443,047 | +0.54(+2.60%) |
Sep 30, 2013 | 20.90 | 21.08 | 20.69 | 20.80 | 548,006 | -0.27(-1.28%) |
Sep 27, 2013 | 21.01 | 21.17 | 20.90 | 21.07 | 480,746 | -0.05(-0.26%) |
Sep 26, 2013 | 20.98 | 21.14 | 20.84 | 21.12 | 489,775 | +0.13(+0.60%) |
Sep 25, 2013 | 20.77 | 20.99 | 20.69 | 20.99 | 505,624 | +0.19(+0.91%) |
Sep 24, 2013 | 20.86 | 20.90 | 20.66 | 20.81 | 585,973 | -0.08(-0.39%) |
Sep 23, 2013 | 20.83 | 21.06 | 20.72 | 20.89 | 490,188 | +0.01(+0.04%) |
Sep 20, 2013 | 21.03 | 21.06 | 20.76 | 20.88 | 1,171,996 | -0.07(-0.34%) |
Sep 19, 2013 | 21.20 | 21.40 | 20.95 | 20.95 | 674,859 | -0.24(-1.15%) |
Sep 18, 2013 | 20.56 | 21.20 | 20.25 | 21.19 | 672,079 | +0.61(+2.97%) |
Sep 17, 2013 | 20.58 | 20.82 | 20.38 | 20.58 | 302,709 | -0.02(-0.09%) |
Sep 16, 2013 | 20.80 | 21.03 | 20.53 | 20.60 | 519,387 | +0.08(+0.39%) |
Sep 13, 2013 | 20.49 | 20.63 | 20.39 | 20.52 | 254,789 | +0.03(+0.13%) |
Sep 12, 2013 | 20.51 | 20.67 | 20.41 | 20.49 | 356,737 | -0.03(-0.13%) |
Sep 11, 2013 | 20.64 | 21.09 | 20.33 | 20.52 | 1,209,582 | +0.16(+0.80%) |
Sep 10, 2013 | 20.57 | 20.59 | 20.20 | 20.36 | 500,107 | -0.16(-0.79%) |
Sep 09, 2013 | 20.16 | 20.52 | 19.95 | 20.52 | 307,814 | +0.49(+2.47%) |
Sep 06, 2013 | 19.91 | 20.30 | 19.82 | 20.02 | 546,924 | +0.31(+1.55%) |
Sep 05, 2013 | 20.09 | 20.11 | 19.66 | 19.72 | 388,171 | -0.39(-1.92%) |
Sep 04, 2013 | 19.84 | 20.11 | 19.69 | 20.10 | 455,787 | +0.26(+1.32%) |
Sep 03, 2013 | 20.39 | 20.49 | 19.62 | 19.84 | 632,042 | -0.40(-1.96%) |
Aug 30, 2013 | 20.39 | 20.60 | 20.20 | 20.24 | 591,631 | -0.16(-0.79%) |
Aug 29, 2013 | 20.27 | 20.40 | 20.14 | 20.40 | 383,709 | +0.08(+0.40%) |
Aug 28, 2013 | 20.49 | 20.53 | 20.19 | 20.32 | 456,259 | -0.19(-0.92%) |
Aug 27, 2013 | 20.10 | 20.63 | 20.08 | 20.51 | 762,101 | +0.13(+0.66%) |
Aug 26, 2013 | 20.32 | 20.45 | 20.18 | 20.37 | 600,409 | +0.12(+0.58%) |
Aug 23, 2013 | 20.08 | 20.26 | 20.02 | 20.26 | 691,167 | +0.18(+0.90%) |
Aug 22, 2013 | 20.19 | 20.23 | 19.88 | 20.08 | 651,570 | -0.06(-0.31%) |
Aug 21, 2013 | 19.87 | 20.42 | 19.60 | 20.14 | 700,904 | +0.22(+1.08%) |
Aug 20, 2013 | 19.68 | 20.04 | 19.68 | 19.92 | 897,120 | +0.28(+1.42%) |
Aug 19, 2013 | 20.14 | 20.18 | 19.64 | 19.64 | 675,052 | -0.49(-2.41%) |
Aug 16, 2013 | 20.74 | 20.81 | 20.09 | 20.13 | 560,279 | -0.71(-3.41%) |
Aug 15, 2013 | 21.21 | 21.22 | 20.81 | 20.84 | 524,200 | -0.64(-2.97%) |
Aug 14, 2013 | 21.55 | 21.66 | 21.44 | 21.48 | 351,249 | -0.10(-0.46%) |
Aug 13, 2013 | 21.89 | 22.08 | 21.50 | 21.58 | 599,132 | -0.30(-1.36%) |
Aug 12, 2013 | 21.88 | 21.89 | 21.60 | 21.88 | 936,974 | -0.04(-0.20%) |
Aug 09, 2013 | 21.99 | 22.15 | 21.88 | 21.92 | 973,614 | -0.08(-0.36%) |
Aug 08, 2013 | 22.12 | 22.12 | 21.81 | 22.00 | 600,945 | -0.02(-0.08%) |
Aug 07, 2013 | 21.93 | 22.05 | 21.74 | 22.02 | 461,922 | -0.03(-0.12%) |
Aug 06, 2013 | 22.13 | 22.20 | 21.96 | 22.04 | 750,726 | -0.20(-0.88%) |
Aug 05, 2013 | 22.32 | 22.52 | 22.19 | 22.24 | 653,551 | -0.11(-0.48%) |
Aug 02, 2013 | 22.67 | 22.93 | 22.28 | 22.35 | 746,204 | -0.38(-1.68%) |