Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.66 | 20.67 | 20.12 | 20.15 | 73,350 | -0.62(-2.99%) |
Jul 30, 2014 | 19.85 | 20.80 | 19.84 | 20.77 | 135,689 | +0.94(+4.74%) |
Jul 29, 2014 | 20.01 | 20.01 | 19.81 | 19.83 | 67,251 | -0.12(-0.60%) |
Jul 28, 2014 | 19.73 | 20.07 | 19.73 | 19.95 | 66,670 | +0.22(+1.12%) |
Jul 25, 2014 | 20.00 | 20.00 | 19.44 | 19.73 | 113,389 | -0.35(-1.74%) |
Jul 24, 2014 | 20.18 | 20.37 | 19.96 | 20.08 | 123,551 | -0.25(-1.23%) |
Jul 23, 2014 | 20.43 | 20.49 | 19.99 | 20.33 | 118,087 | -0.12(-0.59%) |
Jul 22, 2014 | 20.49 | 20.50 | 20.15 | 20.45 | 154,265 | -0.02(-0.10%) |
Jul 21, 2014 | 20.38 | 20.75 | 20.38 | 20.47 | 226,818 | +0.00(+0.00%) |
Jul 18, 2014 | 20.51 | 20.80 | 19.92 | 20.47 | 206,460 | +0.19(+0.94%) |
Jul 17, 2014 | 19.46 | 20.90 | 19.35 | 20.28 | 207,848 | +1.34(+7.07%) |
Jul 16, 2014 | 18.95 | 19.01 | 18.84 | 18.94 | 46,768 | +0.07(+0.37%) |
Jul 15, 2014 | 18.78 | 19.04 | 18.49 | 18.87 | 64,537 | +0.21(+1.13%) |
Jul 14, 2014 | 18.16 | 18.89 | 18.12 | 18.66 | 51,166 | +0.50(+2.75%) |
Jul 11, 2014 | 18.21 | 18.42 | 18.14 | 18.16 | 44,581 | -0.10(-0.55%) |
Jul 10, 2014 | 17.97 | 18.40 | 17.82 | 18.26 | 40,916 | +0.08(+0.44%) |
Jul 09, 2014 | 18.51 | 18.85 | 18.02 | 18.18 | 89,863 | -0.32(-1.73%) |
Jul 08, 2014 | 18.95 | 19.13 | 18.50 | 18.50 | 45,647 | -0.44(-2.32%) |
Jul 07, 2014 | 18.99 | 19.06 | 18.77 | 18.94 | 33,767 | -0.13(-0.68%) |
Jul 03, 2014 | 18.92 | 19.07 | 19.07 | 19.07 | 23,800 | +0.16(+0.85%) |
Jul 02, 2014 | 19.32 | 19.38 | 18.70 | 18.91 | 46,996 | -0.41(-2.12%) |
Jul 01, 2014 | 19.34 | 19.85 | 19.27 | 19.32 | 97,293 | +0.14(+0.73%) |
Jun 30, 2014 | 19.00 | 19.23 | 18.85 | 19.18 | 108,581 | +0.18(+0.95%) |
Jun 27, 2014 | 18.72 | 19.00 | 18.55 | 19.00 | 58,360 | +0.19(+1.01%) |
Jun 26, 2014 | 18.90 | 18.90 | 18.38 | 18.81 | 21,681 | -0.13(-0.69%) |
Jun 25, 2014 | 18.81 | 19.09 | 18.69 | 18.94 | 50,288 | +0.14(+0.74%) |
Jun 24, 2014 | 19.10 | 19.19 | 18.55 | 18.80 | 113,205 | -0.19(-1.00%) |
Jun 23, 2014 | 19.01 | 19.21 | 18.86 | 18.99 | 87,598 | +0.00(+0.00%) |
Jun 20, 2014 | 18.32 | 18.99 | 18.20 | 18.99 | 115,452 | +0.71(+3.88%) |
Jun 19, 2014 | 18.13 | 18.39 | 17.98 | 18.28 | 40,903 | +0.12(+0.66%) |
Jun 18, 2014 | 18.00 | 18.42 | 17.55 | 18.16 | 41,749 | +0.20(+1.11%) |
Jun 17, 2014 | 18.25 | 18.39 | 17.92 | 17.96 | 80,174 | -0.31(-1.70%) |
Jun 16, 2014 | 18.14 | 18.51 | 17.97 | 18.27 | 66,615 | +0.16(+0.88%) |
Jun 13, 2014 | 17.97 | 18.40 | 17.78 | 18.11 | 60,535 | +0.21(+1.17%) |
Jun 12, 2014 | 17.62 | 18.15 | 17.40 | 17.90 | 95,753 | +0.30(+1.70%) |
Jun 11, 2014 | 17.64 | 17.70 | 17.50 | 17.60 | 62,138 | -0.15(-0.85%) |
Jun 10, 2014 | 17.63 | 17.81 | 17.37 | 17.75 | 33,640 | +0.07(+0.40%) |
Jun 06, 2014 | 17.74 | 17.90 | 17.58 | 17.68 | 18,408 | +0.06(+0.34%) |
Jun 05, 2014 | 17.55 | 17.90 | 17.41 | 17.62 | 33,032 | +0.06(+0.34%) |
Jun 04, 2014 | 17.90 | 17.90 | 17.41 | 17.56 | 136,591 | -0.33(-1.84%) |
Jun 03, 2014 | 17.89 | 18.25 | 17.82 | 17.89 | 137,815 | +0.00(+0.00%) |
Jun 02, 2014 | 18.03 | 18.30 | 17.85 | 17.89 | 165,526 | -0.07(-0.39%) |
May 30, 2014 | 17.81 | 18.38 | 17.64 | 17.96 | 104,135 | +0.16(+0.90%) |
May 29, 2014 | 17.74 | 17.93 | 17.45 | 17.80 | 34,555 | +0.07(+0.39%) |
May 28, 2014 | 17.92 | 18.00 | 17.73 | 17.73 | 46,823 | -0.16(-0.89%) |
May 27, 2014 | 17.39 | 17.98 | 17.11 | 17.89 | 129,764 | +0.58(+3.35%) |
May 23, 2014 | 17.51 | 17.31 | 17.31 | 17.31 | 40,800 | -0.25(-1.40%) |
May 22, 2014 | 17.81 | 17.95 | 17.48 | 17.55 | 33,525 | -0.36(-1.98%) |
May 21, 2014 | 17.96 | 18.14 | 17.84 | 17.91 | 31,338 | -0.01(-0.06%) |
May 20, 2014 | 18.13 | 18.16 | 17.71 | 17.92 | 91,992 | -0.27(-1.48%) |
May 19, 2014 | 18.23 | 18.57 | 18.05 | 18.19 | 96,857 | -0.03(-0.16%) |
May 16, 2014 | 18.39 | 18.39 | 18.00 | 18.22 | 41,343 | -0.11(-0.60%) |
May 15, 2014 | 18.46 | 18.65 | 18.00 | 18.33 | 31,187 | -0.12(-0.65%) |
May 14, 2014 | 18.91 | 18.94 | 18.30 | 18.45 | 38,234 | -0.43(-2.28%) |
May 13, 2014 | 19.08 | 19.16 | 18.74 | 18.88 | 54,488 | -0.28(-1.46%) |
May 12, 2014 | 19.25 | 19.39 | 19.08 | 19.16 | 64,025 | +0.02(+0.10%) |
May 09, 2014 | 18.98 | 19.32 | 18.84 | 19.14 | 74,215 | +0.20(+1.06%) |
May 08, 2014 | 18.78 | 19.27 | 18.61 | 18.94 | 97,368 | +0.11(+0.58%) |
May 07, 2014 | 18.68 | 18.93 | 18.53 | 18.83 | 116,152 | +0.16(+0.86%) |
May 06, 2014 | 18.80 | 18.85 | 18.53 | 18.67 | 44,623 | -0.12(-0.64%) |
May 05, 2014 | 18.71 | 18.91 | 18.60 | 18.79 | 55,966 | +0.04(+0.21%) |
May 02, 2014 | 18.79 | 18.84 | 18.57 | 18.75 | 101,545 | +0.01(+0.05%) |
May 01, 2014 | 18.60 | 18.91 | 18.52 | 18.74 | 81,083 | +0.12(+0.64%) |
Apr 30, 2014 | 18.89 | 19.13 | 18.60 | 18.62 | 83,878 | -0.39(-2.05%) |
Apr 29, 2014 | 19.35 | 19.44 | 19.00 | 19.01 | 98,136 | -0.26(-1.35%) |
Apr 28, 2014 | 19.00 | 19.56 | 18.57 | 19.27 | 112,121 | +0.37(+1.96%) |
Apr 25, 2014 | 18.84 | 19.07 | 18.80 | 18.90 | 60,963 | +0.01(+0.05%) |
Apr 24, 2014 | 18.85 | 19.18 | 18.71 | 18.89 | 48,895 | +0.09(+0.48%) |
Apr 23, 2014 | 18.91 | 19.02 | 18.56 | 18.80 | 73,061 | -0.19(-1.00%) |
Apr 22, 2014 | 19.16 | 19.27 | 18.85 | 18.99 | 63,727 | -0.11(-0.58%) |
Apr 21, 2014 | 18.87 | 19.17 | 18.66 | 19.10 | 75,490 | +0.24(+1.27%) |
Apr 17, 2014 | 18.69 | 18.86 | 18.86 | 18.86 | 51,700 | +0.20(+1.07%) |
Apr 16, 2014 | 18.02 | 18.67 | 17.99 | 18.66 | 64,130 | +0.66(+3.67%) |
Apr 15, 2014 | 18.15 | 18.16 | 17.62 | 18.00 | 85,907 | -0.16(-0.88%) |
Apr 14, 2014 | 17.90 | 18.19 | 17.82 | 18.16 | 51,000 | +0.35(+1.97%) |
Apr 11, 2014 | 18.10 | 18.13 | 17.77 | 17.81 | 58,118 | -0.34(-1.87%) |
Apr 10, 2014 | 19.02 | 19.04 | 18.11 | 18.15 | 78,613 | -0.73(-3.87%) |
Apr 09, 2014 | 18.95 | 19.10 | 18.71 | 18.88 | 32,755 | +0.03(+0.16%) |
Apr 08, 2014 | 18.99 | 19.17 | 18.69 | 18.85 | 64,746 | -0.18(-0.95%) |
Apr 07, 2014 | 19.17 | 19.39 | 18.97 | 19.03 | 142,071 | -0.15(-0.78%) |
Apr 04, 2014 | 19.59 | 19.72 | 19.09 | 19.18 | 108,794 | -0.26(-1.34%) |
Apr 03, 2014 | 18.94 | 19.51 | 18.90 | 19.44 | 143,228 | +0.47(+2.48%) |
Apr 02, 2014 | 18.64 | 19.00 | 18.38 | 18.97 | 96,822 | +0.35(+1.88%) |
Apr 01, 2014 | 18.10 | 18.71 | 18.00 | 18.62 | 129,782 | +0.62(+3.44%) |
Mar 31, 2014 | 18.28 | 18.35 | 18.00 | 18.00 | 187,332 | -0.17(-0.94%) |
Mar 28, 2014 | 18.21 | 18.33 | 18.04 | 18.17 | 78,467 | -0.03(-0.16%) |
Mar 27, 2014 | 18.31 | 18.40 | 17.95 | 18.20 | 72,071 | -0.09(-0.49%) |
Mar 26, 2014 | 18.38 | 18.56 | 18.08 | 18.29 | 55,726 | -0.06(-0.33%) |
Mar 25, 2014 | 18.40 | 18.57 | 18.22 | 18.35 | 76,749 | -0.01(-0.05%) |
Mar 24, 2014 | 18.37 | 18.63 | 18.24 | 18.36 | 119,897 | +0.06(+0.33%) |
Mar 21, 2014 | 18.30 | 18.49 | 18.15 | 18.30 | 144,683 | +0.11(+0.60%) |
Mar 20, 2014 | 18.11 | 18.34 | 17.89 | 18.19 | 94,802 | +0.13(+0.72%) |
Mar 19, 2014 | 18.42 | 18.47 | 18.06 | 18.06 | 96,483 | -0.40(-2.17%) |
Mar 18, 2014 | 18.48 | 18.55 | 18.03 | 18.46 | 82,985 | -0.10(-0.54%) |
Mar 17, 2014 | 18.74 | 19.00 | 18.41 | 18.56 | 79,209 | -0.12(-0.64%) |
Mar 14, 2014 | 18.73 | 19.08 | 18.59 | 18.68 | 96,020 | -0.14(-0.74%) |
Mar 13, 2014 | 19.24 | 19.24 | 18.70 | 18.82 | 63,865 | -0.46(-2.39%) |
Mar 12, 2014 | 19.05 | 19.36 | 18.95 | 19.28 | 76,577 | +0.12(+0.63%) |
Mar 11, 2014 | 19.66 | 19.66 | 19.04 | 19.16 | 141,270 | -0.50(-2.54%) |
Mar 10, 2014 | 19.56 | 19.91 | 19.28 | 19.66 | 175,632 | +0.10(+0.51%) |
Mar 07, 2014 | 19.64 | 19.78 | 19.36 | 19.56 | 153,695 | -0.04(-0.20%) |
Mar 06, 2014 | 19.75 | 19.92 | 19.39 | 19.60 | 111,000 | -0.16(-0.81%) |
Mar 05, 2014 | 20.04 | 20.16 | 19.75 | 19.76 | 41,830 | -0.30(-1.50%) |
Mar 04, 2014 | 20.51 | 20.57 | 19.57 | 20.06 | 218,782 | +0.51(+2.61%) |
Mar 03, 2014 | 19.74 | 19.75 | 19.14 | 19.55 | 98,534 | -0.34(-1.71%) |
Feb 28, 2014 | 20.32 | 20.51 | 19.87 | 19.89 | 122,997 | -0.51(-2.50%) |
Feb 27, 2014 | 20.68 | 20.72 | 20.07 | 20.40 | 190,242 | -0.30(-1.45%) |
Feb 26, 2014 | 19.87 | 20.76 | 19.86 | 20.70 | 157,410 | +0.57(+2.83%) |
Feb 25, 2014 | 20.12 | 20.39 | 19.01 | 20.13 | 462,215 | -0.03(-0.15%) |
Feb 24, 2014 | 20.03 | 20.33 | 19.90 | 20.16 | 168,650 | -0.13(-0.64%) |
Feb 21, 2014 | 20.43 | 20.59 | 20.20 | 20.29 | 68,839 | -0.20(-0.98%) |
Feb 20, 2014 | 21.19 | 21.19 | 20.19 | 20.49 | 116,047 | -0.75(-3.53%) |
Feb 19, 2014 | 21.25 | 21.44 | 21.15 | 21.24 | 169,120 | +0.00(+0.00%) |
Feb 18, 2014 | 21.36 | 21.47 | 21.19 | 21.24 | 56,945 | -0.05(-0.23%) |
Feb 14, 2014 | 21.35 | 21.29 | 21.29 | 21.29 | 54,700 | -0.05(-0.23%) |
Feb 13, 2014 | 21.28 | 21.50 | 21.25 | 21.34 | 65,614 | +0.00(+0.00%) |
Feb 12, 2014 | 21.22 | 21.42 | 21.12 | 21.34 | 153,164 | +0.09(+0.42%) |
Feb 11, 2014 | 21.29 | 21.41 | 21.06 | 21.25 | 71,919 | -0.08(-0.38%) |
Feb 10, 2014 | 21.36 | 21.42 | 21.05 | 21.33 | 89,838 | -0.12(-0.56%) |
Feb 07, 2014 | 21.13 | 21.57 | 20.94 | 21.45 | 166,738 | +0.23(+1.08%) |
Feb 06, 2014 | 21.15 | 21.42 | 20.97 | 21.22 | 72,306 | +0.16(+0.76%) |
Feb 05, 2014 | 20.73 | 21.10 | 20.22 | 21.06 | 97,352 | +0.20(+0.96%) |
Feb 04, 2014 | 20.87 | 21.18 | 20.61 | 20.86 | 119,313 | +0.03(+0.14%) |
Feb 03, 2014 | 21.45 | 21.61 | 20.78 | 20.83 | 128,751 | -0.70(-3.25%) |
Jan 31, 2014 | 21.86 | 21.86 | 21.30 | 21.53 | 87,923 | -0.52(-2.36%) |
Jan 30, 2014 | 22.22 | 22.28 | 21.86 | 22.05 | 61,870 | -0.04(-0.18%) |
Jan 29, 2014 | 22.20 | 22.25 | 21.85 | 22.09 | 86,150 | -0.26(-1.16%) |
Jan 28, 2014 | 22.15 | 22.43 | 21.68 | 22.35 | 148,826 | +0.27(+1.22%) |
Jan 27, 2014 | 22.19 | 22.31 | 21.38 | 22.08 | 141,086 | -0.13(-0.59%) |
Jan 24, 2014 | 22.34 | 22.44 | 22.11 | 22.21 | 165,861 | -0.26(-1.16%) |
Jan 23, 2014 | 22.22 | 22.49 | 22.10 | 22.47 | 127,820 | +0.23(+1.03%) |
Jan 22, 2014 | 22.00 | 22.24 | 21.86 | 22.24 | 125,527 | +0.30(+1.37%) |
Jan 21, 2014 | 22.30 | 22.30 | 21.77 | 21.94 | 189,962 | -0.31(-1.39%) |
Jan 17, 2014 | 22.04 | 22.25 | 22.25 | 22.25 | 87,600 | +0.15(+0.68%) |
Jan 16, 2014 | 21.44 | 22.59 | 21.26 | 22.10 | 258,278 | +0.76(+3.56%) |
Jan 15, 2014 | 21.10 | 22.19 | 20.82 | 21.34 | 226,878 | +0.24(+1.14%) |
Jan 14, 2014 | 21.44 | 21.75 | 21.00 | 21.10 | 1,504,525 | -0.32(-1.49%) |
Jan 13, 2014 | 21.25 | 21.59 | 21.25 | 21.42 | 64,804 | +0.15(+0.71%) |
Jan 10, 2014 | 21.47 | 21.63 | 21.18 | 21.27 | 67,109 | -0.14(-0.65%) |
Jan 09, 2014 | 21.71 | 21.76 | 21.20 | 21.41 | 93,805 | -0.27(-1.25%) |
Jan 08, 2014 | 21.75 | 21.81 | 21.60 | 21.68 | 48,016 | -0.08(-0.37%) |
Jan 07, 2014 | 21.99 | 21.99 | 21.65 | 21.76 | 69,149 | -0.04(-0.18%) |
Jan 06, 2014 | 21.73 | 22.00 | 21.67 | 21.80 | 136,962 | +0.20(+0.93%) |
Jan 03, 2014 | 21.59 | 21.77 | 21.50 | 21.60 | 70,321 | +0.08(+0.37%) |
Jan 02, 2014 | 21.85 | 21.85 | 21.01 | 21.52 | 81,231 | -0.39(-1.78%) |
Dec 31, 2013 | 21.69 | 21.91 | 21.91 | 21.91 | 77,200 | +0.20(+0.92%) |
Dec 30, 2013 | 21.67 | 21.73 | 21.50 | 21.71 | 57,915 | +0.11(+0.51%) |
Dec 27, 2013 | 21.33 | 21.63 | 21.14 | 21.60 | 37,967 | +0.25(+1.17%) |
Dec 26, 2013 | 21.36 | 21.54 | 21.16 | 21.35 | 30,570 | +0.01(+0.05%) |
Dec 24, 2013 | 21.09 | 21.39 | 20.94 | 21.34 | 31,715 | +0.24(+1.14%) |
Dec 23, 2013 | 20.89 | 21.37 | 20.68 | 21.10 | 142,829 | +0.21(+1.01%) |
Dec 20, 2013 | 20.64 | 21.02 | 20.31 | 20.89 | 78,695 | +0.34(+1.65%) |
Dec 19, 2013 | 20.58 | 20.78 | 20.48 | 20.55 | 121,002 | -0.10(-0.48%) |
Dec 18, 2013 | 20.60 | 20.87 | 20.60 | 20.65 | 106,925 | +0.03(+0.15%) |
Dec 17, 2013 | 20.25 | 20.66 | 20.25 | 20.62 | 126,021 | +0.47(+2.33%) |
Dec 16, 2013 | 20.07 | 20.23 | 20.00 | 20.15 | 64,406 | +0.22(+1.10%) |
Dec 13, 2013 | 20.01 | 20.08 | 19.82 | 19.93 | 152,044 | -0.01(-0.05%) |
Dec 12, 2013 | 20.20 | 20.29 | 19.88 | 19.94 | 64,742 | -0.21(-1.04%) |
Dec 11, 2013 | 20.24 | 20.68 | 20.07 | 20.15 | 421,191 | -0.10(-0.49%) |
Dec 10, 2013 | 20.60 | 20.62 | 20.24 | 20.25 | 126,519 | -0.33(-1.60%) |
Dec 09, 2013 | 20.65 | 20.88 | 20.42 | 20.58 | 88,090 | -0.15(-0.72%) |
Dec 06, 2013 | 20.63 | 20.80 | 20.31 | 20.73 | 80,853 | +0.22(+1.07%) |
Dec 05, 2013 | 20.80 | 20.93 | 20.31 | 20.51 | 87,688 | -0.33(-1.58%) |
Dec 04, 2013 | 20.95 | 21.01 | 20.71 | 20.84 | 87,226 | -0.07(-0.33%) |
Dec 03, 2013 | 20.38 | 21.19 | 20.19 | 20.91 | 136,077 | +0.45(+2.20%) |
Dec 02, 2013 | 20.01 | 20.52 | 19.99 | 20.46 | 119,278 | +0.44(+2.20%) |
Nov 29, 2013 | 20.39 | 20.46 | 20.02 | 20.02 | 12,490 | -0.30(-1.48%) |
Nov 27, 2013 | 20.23 | 20.39 | 19.95 | 20.32 | 56,654 | +0.16(+0.79%) |
Nov 26, 2013 | 19.98 | 20.35 | 19.64 | 20.16 | 96,675 | +0.15(+0.75%) |
Nov 25, 2013 | 20.45 | 20.45 | 19.91 | 20.01 | 37,534 | -0.45(-2.20%) |
Nov 22, 2013 | 20.41 | 20.66 | 20.30 | 20.46 | 271,101 | +0.05(+0.24%) |
Nov 21, 2013 | 20.04 | 20.61 | 19.88 | 20.41 | 88,430 | +0.45(+2.25%) |
Nov 20, 2013 | 20.00 | 20.12 | 19.57 | 19.96 | 102,530 | +0.03(+0.15%) |
Nov 19, 2013 | 20.52 | 20.52 | 19.90 | 19.93 | 32,694 | -0.51(-2.50%) |
Nov 18, 2013 | 20.55 | 20.55 | 20.13 | 20.44 | 103,939 | -0.03(-0.15%) |
Nov 15, 2013 | 20.24 | 20.73 | 20.24 | 20.47 | 115,120 | +0.19(+0.94%) |
Nov 14, 2013 | 20.06 | 20.40 | 19.91 | 20.28 | 62,186 | +0.29(+1.45%) |
Nov 12, 2013 | 19.76 | 20.22 | 19.60 | 19.99 | 460,400 | +0.26(+1.32%) |
Nov 11, 2013 | 20.17 | 20.37 | 19.67 | 19.73 | 327,218 | -0.37(-1.84%) |
Nov 08, 2013 | 20.42 | 20.50 | 20.07 | 20.10 | 153,681 | -0.32(-1.57%) |
Nov 07, 2013 | 21.00 | 21.37 | 20.40 | 20.42 | 167,448 | -0.43(-2.06%) |
Nov 06, 2013 | 20.85 | 21.41 | 20.74 | 20.85 | 106,084 | +0.04(+0.19%) |
Nov 05, 2013 | 21.58 | 21.83 | 20.68 | 20.81 | 87,682 | -0.86(-3.97%) |
Nov 04, 2013 | 22.06 | 22.19 | 21.49 | 21.67 | 183,399 | -0.31(-1.41%) |
Nov 01, 2013 | 22.50 | 22.60 | 21.82 | 21.98 | 61,769 | -0.51(-2.27%) |
Oct 31, 2013 | 22.00 | 22.61 | 21.71 | 22.49 | 372,637 | +0.42(+1.90%) |
Oct 30, 2013 | 22.15 | 22.60 | 22.00 | 22.07 | 124,310 | +0.00(+0.00%) |
Oct 29, 2013 | 21.27 | 22.20 | 21.27 | 22.07 | 104,486 | +0.80(+3.76%) |
Oct 28, 2013 | 21.56 | 21.76 | 21.13 | 21.27 | 147,293 | -0.29(-1.35%) |
Oct 25, 2013 | 21.58 | 21.82 | 21.01 | 21.56 | 142,076 | -0.02(-0.09%) |
Oct 24, 2013 | 21.56 | 21.79 | 21.46 | 21.58 | 119,727 | +0.05(+0.23%) |
Oct 23, 2013 | 21.68 | 21.92 | 21.38 | 21.53 | 101,324 | -0.15(-0.69%) |
Oct 22, 2013 | 21.50 | 21.91 | 21.44 | 21.68 | 99,795 | +0.32(+1.50%) |
Oct 21, 2013 | 21.39 | 21.69 | 21.28 | 21.36 | 122,834 | +0.12(+0.56%) |
Oct 18, 2013 | 20.28 | 21.53 | 20.25 | 21.24 | 214,237 | +1.04(+5.15%) |
Oct 17, 2013 | 19.81 | 20.28 | 19.70 | 20.20 | 388,962 | +0.26(+1.30%) |
Oct 16, 2013 | 20.75 | 21.18 | 18.64 | 19.94 | 626,364 | -1.07(-5.09%) |
Oct 15, 2013 | 20.87 | 21.16 | 20.76 | 21.01 | 187,510 | +0.10(+0.48%) |
Oct 14, 2013 | 21.11 | 21.11 | 20.65 | 20.91 | 121,594 | -0.20(-0.95%) |
Oct 11, 2013 | 20.69 | 21.30 | 20.61 | 21.11 | 118,918 | +0.42(+2.03%) |
Oct 10, 2013 | 20.24 | 20.85 | 20.11 | 20.69 | 101,399 | +0.60(+2.99%) |
Oct 09, 2013 | 19.80 | 20.21 | 19.70 | 20.09 | 95,969 | +0.28(+1.41%) |
Oct 08, 2013 | 19.90 | 20.22 | 19.74 | 19.81 | 83,881 | -0.13(-0.65%) |
Oct 07, 2013 | 19.75 | 20.09 | 19.62 | 19.94 | 178,910 | +0.19(+0.96%) |
Oct 04, 2013 | 19.93 | 19.93 | 18.95 | 19.75 | 324,137 | -0.22(-1.10%) |
Oct 03, 2013 | 20.51 | 20.68 | 19.77 | 19.97 | 153,889 | -0.64(-3.11%) |
Oct 02, 2013 | 20.91 | 20.92 | 20.50 | 20.61 | 127,716 | -0.40(-1.90%) |
Oct 01, 2013 | 21.17 | 21.27 | 20.98 | 21.01 | 115,551 | +0.01(+0.05%) |
Sep 27, 2013 | 20.88 | 21.20 | 20.85 | 21.00 | 126,916 | +0.21(+1.01%) |
Sep 26, 2013 | 20.74 | 20.89 | 20.52 | 20.79 | 103,294 | +0.05(+0.24%) |
Sep 25, 2013 | 20.82 | 20.99 | 20.61 | 20.74 | 46,952 | +0.01(+0.05%) |
Sep 24, 2013 | 20.39 | 20.94 | 20.39 | 20.73 | 62,446 | +0.32(+1.57%) |
Sep 23, 2013 | 20.87 | 20.87 | 20.37 | 20.41 | 103,259 | -0.58(-2.76%) |
Sep 20, 2013 | 20.88 | 21.15 | 20.88 | 20.99 | 363,005 | +0.01(+0.05%) |
Sep 19, 2013 | 21.01 | 21.30 | 20.84 | 20.98 | 50,081 | -0.03(-0.14%) |
Sep 18, 2013 | 20.67 | 21.15 | 20.58 | 21.01 | 87,460 | +0.36(+1.74%) |
Sep 17, 2013 | 20.37 | 20.66 | 20.31 | 20.65 | 24,682 | +0.27(+1.32%) |
Sep 16, 2013 | 20.18 | 20.46 | 20.09 | 20.38 | 62,763 | +0.29(+1.44%) |
Sep 13, 2013 | 20.21 | 20.30 | 20.00 | 20.09 | 147,766 | -0.07(-0.35%) |
Sep 12, 2013 | 20.44 | 20.64 | 20.00 | 20.16 | 76,785 | -0.33(-1.61%) |
Sep 11, 2013 | 20.67 | 20.82 | 20.44 | 20.49 | 140,673 | -0.18(-0.87%) |
Sep 10, 2013 | 20.68 | 20.74 | 20.41 | 20.67 | 96,757 | -0.01(-0.05%) |
Sep 09, 2013 | 20.89 | 20.99 | 20.60 | 20.68 | 36,120 | -0.09(-0.43%) |
Sep 06, 2013 | 20.69 | 21.09 | 20.42 | 20.77 | 163,059 | +0.16(+0.78%) |
Sep 05, 2013 | 20.25 | 20.69 | 20.24 | 20.61 | 55,233 | +0.32(+1.58%) |
Sep 04, 2013 | 20.20 | 20.39 | 20.18 | 20.29 | 340,833 | +0.11(+0.55%) |
Sep 03, 2013 | 20.15 | 20.58 | 20.03 | 20.18 | 211,321 | -0.05(-0.25%) |
Aug 30, 2013 | 20.37 | 20.37 | 20.02 | 20.23 | 32,177 | -0.04(-0.20%) |
Aug 29, 2013 | 20.22 | 20.54 | 20.15 | 20.27 | 98,622 | +0.05(+0.25%) |
Aug 28, 2013 | 20.10 | 20.36 | 19.98 | 20.22 | 67,586 | +0.20(+1.00%) |
Aug 27, 2013 | 20.26 | 20.34 | 19.88 | 20.02 | 212,984 | -0.26(-1.28%) |
Aug 26, 2013 | 20.89 | 20.89 | 20.01 | 20.28 | 61,435 | -0.55(-2.64%) |
Aug 23, 2013 | 20.64 | 20.91 | 20.64 | 20.83 | 192,537 | +0.30(+1.46%) |
Aug 22, 2013 | 20.27 | 20.78 | 20.22 | 20.53 | 25,699 | +0.36(+1.78%) |
Aug 21, 2013 | 20.48 | 20.50 | 20.17 | 20.17 | 19,489 | -0.28(-1.37%) |
Aug 20, 2013 | 20.28 | 20.57 | 20.09 | 20.45 | 114,754 | +0.24(+1.19%) |
Aug 19, 2013 | 20.27 | 20.37 | 19.93 | 20.21 | 82,581 | +0.02(+0.10%) |
Aug 16, 2013 | 20.83 | 20.96 | 20.10 | 20.19 | 160,620 | -0.69(-3.30%) |
Aug 15, 2013 | 21.22 | 21.22 | 20.61 | 20.88 | 126,124 | -0.37(-1.74%) |
Aug 14, 2013 | 21.10 | 21.42 | 20.92 | 21.25 | 107,463 | +0.21(+1.00%) |
Aug 13, 2013 | 20.80 | 21.18 | 20.50 | 21.04 | 86,063 | +0.32(+1.54%) |
Aug 12, 2013 | 20.31 | 20.98 | 20.27 | 20.72 | 162,051 | +0.41(+2.02%) |
Aug 09, 2013 | 20.29 | 20.41 | 20.20 | 20.31 | 62,230 | +0.09(+0.45%) |
Aug 08, 2013 | 20.42 | 20.47 | 20.16 | 20.22 | 198,234 | +0.00(+0.00%) |
Aug 07, 2013 | 20.35 | 20.35 | 20.00 | 20.22 | 70,379 | -0.10(-0.49%) |
Aug 06, 2013 | 20.41 | 20.46 | 20.23 | 20.32 | 58,878 | -0.01(-0.05%) |
Aug 05, 2013 | 19.79 | 20.44 | 19.79 | 20.33 | 116,910 | +0.40(+2.01%) |
Aug 02, 2013 | 19.83 | 20.16 | 19.70 | 19.93 | 231,873 | +0.14(+0.71%) |