Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.71 | 36.80 | 35.60 | 36.07 | 6,497,301 | -0.46(-1.26%) |
Jan 30, 2014 | 35.18 | 37.95 | 34.80 | 36.53 | 13,022,373 | +3.61(+10.97%) |
Jan 29, 2014 | 33.51 | 34.20 | 32.78 | 32.92 | 4,869,895 | -1.02(-3.01%) |
Jan 28, 2014 | 33.55 | 34.05 | 33.33 | 33.94 | 4,063,907 | +0.82(+2.48%) |
Jan 27, 2014 | 33.85 | 34.20 | 32.36 | 33.12 | 5,643,204 | -0.43(-1.28%) |
Jan 24, 2014 | 34.58 | 34.58 | 33.37 | 33.55 | 5,481,174 | -1.09(-3.15%) |
Jan 23, 2014 | 34.72 | 34.87 | 33.57 | 34.64 | 4,368,905 | +0.02(+0.06%) |
Jan 22, 2014 | 35.34 | 35.70 | 34.47 | 34.62 | 4,625,027 | -0.39(-1.11%) |
Jan 21, 2014 | 35.65 | 35.99 | 34.54 | 35.01 | 5,906,374 | -0.11(-0.31%) |
Jan 17, 2014 | 35.74 | 35.12 | 35.12 | 35.12 | 6,064,500 | -0.62(-1.73%) |
Jan 16, 2014 | 34.99 | 36.30 | 34.64 | 35.74 | 7,322,308 | +0.69(+1.97%) |
Jan 15, 2014 | 34.39 | 35.48 | 34.34 | 35.05 | 9,957,339 | +0.92(+2.70%) |
Jan 14, 2014 | 33.25 | 34.41 | 32.95 | 34.13 | 8,832,595 | +1.60(+4.92%) |
Jan 13, 2014 | 33.36 | 34.07 | 32.06 | 32.53 | 9,776,128 | -0.94(-2.81%) |
Jan 10, 2014 | 32.84 | 33.53 | 32.15 | 33.47 | 8,242,735 | +0.69(+2.10%) |
Jan 09, 2014 | 32.88 | 33.47 | 31.94 | 32.78 | 10,133,409 | +0.08(+0.24%) |
Jan 08, 2014 | 32.66 | 34.46 | 32.60 | 32.70 | 18,480,628 | +0.26(+0.80%) |
Jan 07, 2014 | 31.22 | 33.70 | 31.20 | 32.44 | 20,471,450 | +0.95(+3.02%) |
Jan 06, 2014 | 29.10 | 32.45 | 29.00 | 31.49 | 28,917,910 | +3.90(+14.14%) |
Jan 03, 2014 | 26.90 | 27.69 | 26.77 | 27.59 | 6,102,242 | +0.83(+3.10%) |
Jan 02, 2014 | 26.46 | 27.23 | 26.26 | 26.76 | 6,227,106 | +0.16(+0.60%) |
Dec 31, 2013 | 26.69 | 26.60 | 26.60 | 26.60 | 6,598,300 | +0.01(+0.04%) |
Dec 30, 2013 | 27.68 | 27.70 | 26.30 | 26.59 | 7,961,462 | -1.07(-3.87%) |
Dec 27, 2013 | 28.59 | 28.71 | 27.45 | 27.66 | 4,127,794 | -1.04(-3.62%) |
Dec 26, 2013 | 28.94 | 29.03 | 28.48 | 28.70 | 3,929,678 | -0.07(-0.24%) |
Dec 24, 2013 | 29.69 | 29.75 | 28.46 | 28.77 | 4,243,929 | -0.81(-2.74%) |
Dec 23, 2013 | 28.00 | 29.72 | 28.00 | 29.58 | 7,080,028 | +1.58(+5.64%) |
Dec 20, 2013 | 28.07 | 28.30 | 27.50 | 28.00 | 8,199,369 | -0.20(-0.71%) |
Dec 19, 2013 | 27.03 | 28.69 | 27.01 | 28.20 | 10,273,071 | +1.19(+4.41%) |
Dec 18, 2013 | 26.78 | 27.10 | 26.07 | 27.01 | 6,056,904 | +0.29(+1.09%) |
Dec 17, 2013 | 26.91 | 27.14 | 26.24 | 26.72 | 6,591,936 | -0.12(-0.45%) |
Dec 16, 2013 | 27.12 | 27.35 | 26.26 | 26.84 | 9,180,291 | -0.42(-1.54%) |
Dec 13, 2013 | 26.90 | 28.18 | 26.88 | 27.26 | 6,900,206 | +0.44(+1.64%) |
Dec 12, 2013 | 27.24 | 27.43 | 26.10 | 26.82 | 12,733,306 | -0.35(-1.29%) |
Dec 11, 2013 | 29.25 | 29.50 | 26.77 | 27.17 | 15,869,391 | -2.08(-7.11%) |
Dec 10, 2013 | 27.78 | 29.52 | 27.63 | 29.25 | 5,429,064 | +1.03(+3.65%) |
Dec 09, 2013 | 28.70 | 28.75 | 28.03 | 28.22 | 4,518,571 | -0.30(-1.05%) |
Dec 06, 2013 | 29.79 | 30.00 | 27.85 | 28.52 | 9,579,889 | -0.84(-2.86%) |
Dec 05, 2013 | 29.23 | 30.28 | 28.82 | 29.36 | 9,884,882 | -0.05(-0.17%) |
Dec 04, 2013 | 28.77 | 30.10 | 28.35 | 29.41 | 10,753,767 | +1.14(+4.03%) |
Dec 03, 2013 | 28.00 | 28.67 | 27.97 | 28.27 | 4,547,625 | +0.02(+0.07%) |
Dec 02, 2013 | 28.28 | 28.65 | 27.85 | 28.25 | 4,486,203 | -0.15(-0.53%) |
Nov 29, 2013 | 28.83 | 28.95 | 28.33 | 28.40 | 2,948,389 | -0.14(-0.49%) |
Nov 27, 2013 | 28.61 | 28.84 | 27.96 | 28.54 | 6,486,123 | -0.25(-0.87%) |
Nov 26, 2013 | 27.73 | 29.02 | 27.18 | 28.79 | 12,066,734 | +0.83(+2.97%) |
Nov 25, 2013 | 29.05 | 29.30 | 27.52 | 27.96 | 11,597,187 | -1.27(-4.34%) |
Nov 22, 2013 | 30.76 | 31.48 | 28.54 | 29.23 | 24,076,504 | -0.45(-1.52%) |
Nov 21, 2013 | 28.29 | 29.92 | 28.29 | 29.68 | 11,659,295 | +1.24(+4.36%) |
Nov 20, 2013 | 28.86 | 29.45 | 28.02 | 28.44 | 7,189,167 | -0.30(-1.04%) |
Nov 19, 2013 | 30.08 | 30.33 | 28.37 | 28.74 | 10,666,299 | -0.97(-3.26%) |
Nov 18, 2013 | 31.59 | 31.65 | 29.53 | 29.71 | 9,975,338 | -1.85(-5.86%) |
Nov 15, 2013 | 30.12 | 31.94 | 29.97 | 31.56 | 14,635,278 | +2.09(+7.09%) |
Nov 14, 2013 | 29.40 | 29.55 | 28.64 | 29.47 | 5,806,330 | +1.23(+4.36%) |
Nov 12, 2013 | 27.05 | 28.36 | 27.05 | 28.24 | 8,827,670 | +1.09(+4.01%) |
Nov 11, 2013 | 26.74 | 27.29 | 26.59 | 27.15 | 4,392,900 | +0.41(+1.53%) |
Nov 08, 2013 | 26.70 | 26.93 | 26.10 | 26.74 | 5,457,472 | +0.46(+1.75%) |
Nov 07, 2013 | 27.65 | 27.77 | 26.05 | 26.28 | 8,488,764 | -1.09(-3.98%) |
Nov 06, 2013 | 27.55 | 28.10 | 27.08 | 27.37 | 8,236,130 | -0.51(-1.83%) |
Nov 05, 2013 | 26.86 | 28.19 | 26.31 | 27.88 | 16,961,356 | +2.21(+8.61%) |
Nov 04, 2013 | 26.00 | 26.40 | 25.62 | 25.67 | 5,040,467 | -0.32(-1.23%) |
Nov 01, 2013 | 25.20 | 26.05 | 25.20 | 25.99 | 6,849,246 | +0.86(+3.42%) |
Oct 31, 2013 | 25.61 | 26.10 | 25.11 | 25.13 | 6,273,663 | -0.46(-1.80%) |
Oct 30, 2013 | 26.55 | 26.81 | 25.00 | 25.59 | 6,258,198 | -1.08(-4.05%) |
Oct 29, 2013 | 26.46 | 26.90 | 26.24 | 26.67 | 4,902,880 | +0.12(+0.45%) |
Oct 28, 2013 | 27.03 | 27.68 | 26.10 | 26.55 | 6,452,504 | -0.41(-1.52%) |
Oct 25, 2013 | 27.03 | 27.25 | 26.27 | 26.96 | 8,706,052 | +0.28(+1.05%) |
Oct 24, 2013 | 26.35 | 26.93 | 26.35 | 26.68 | 5,150,488 | +0.09(+0.34%) |
Oct 23, 2013 | 27.02 | 27.66 | 26.52 | 26.59 | 6,763,757 | -0.88(-3.20%) |
Oct 22, 2013 | 27.59 | 27.90 | 25.79 | 27.47 | 12,922,853 | +0.22(+0.81%) |
Oct 21, 2013 | 28.14 | 28.20 | 26.45 | 27.25 | 10,839,170 | -0.92(-3.27%) |
Oct 18, 2013 | 27.30 | 28.26 | 27.25 | 28.17 | 11,498,915 | +1.07(+3.95%) |
Oct 17, 2013 | 27.00 | 27.26 | 26.31 | 27.10 | 10,668,462 | +0.40(+1.50%) |
Oct 16, 2013 | 25.31 | 26.87 | 25.30 | 26.70 | 12,713,311 | +1.52(+6.04%) |
Oct 15, 2013 | 25.05 | 25.84 | 24.71 | 25.18 | 8,902,772 | +0.18(+0.72%) |
Oct 14, 2013 | 24.47 | 25.27 | 24.20 | 25.00 | 7,967,714 | +0.10(+0.40%) |
Oct 11, 2013 | 24.64 | 25.30 | 24.45 | 24.90 | 7,498,633 | +0.20(+0.81%) |
Oct 10, 2013 | 24.15 | 25.05 | 24.15 | 24.70 | 9,413,929 | +0.92(+3.87%) |
Oct 09, 2013 | 24.33 | 24.37 | 23.05 | 23.78 | 13,859,441 | -0.48(-1.98%) |
Oct 08, 2013 | 25.98 | 26.10 | 23.90 | 24.26 | 15,546,916 | -2.04(-7.76%) |
Oct 07, 2013 | 27.02 | 27.19 | 26.24 | 26.30 | 8,289,833 | -1.21(-4.40%) |
Oct 04, 2013 | 26.91 | 27.79 | 26.60 | 27.51 | 9,816,004 | +1.07(+4.05%) |
Oct 03, 2013 | 27.63 | 27.93 | 26.15 | 26.44 | 13,626,611 | -0.45(-1.67%) |
Oct 02, 2013 | 25.90 | 27.49 | 25.65 | 26.89 | 19,996,392 | +1.36(+5.33%) |
Oct 01, 2013 | 24.95 | 25.75 | 24.82 | 25.53 | 11,839,492 | +0.01(+0.04%) |
Sep 27, 2013 | 25.13 | 25.65 | 24.55 | 25.52 | 13,913,485 | +0.13(+0.51%) |
Sep 26, 2013 | 25.48 | 25.85 | 24.92 | 25.39 | 9,323,890 | -0.06(-0.24%) |
Sep 25, 2013 | 24.39 | 25.84 | 23.85 | 25.45 | 13,988,885 | +0.98(+4.00%) |
Sep 24, 2013 | 23.98 | 24.88 | 23.83 | 24.47 | 11,128,661 | +0.21(+0.87%) |
Sep 23, 2013 | 26.29 | 26.42 | 23.77 | 24.26 | 35,579,464 | -2.73(-10.11%) |
Sep 20, 2013 | 26.95 | 27.33 | 26.30 | 26.99 | 19,420,152 | -0.36(-1.32%) |
Sep 19, 2013 | 25.94 | 27.50 | 25.65 | 27.35 | 37,677,972 | +1.71(+6.67%) |
Sep 18, 2013 | 25.06 | 25.89 | 25.05 | 25.64 | 15,840,416 | +0.45(+1.79%) |
Sep 17, 2013 | 23.23 | 25.28 | 23.03 | 25.19 | 22,829,474 | +1.20(+5.00%) |
Sep 16, 2013 | 23.97 | 24.13 | 23.51 | 23.99 | 9,313,134 | +0.00(+0.00%) |
Sep 13, 2013 | 23.98 | 24.32 | 23.51 | 23.99 | 11,364,347 | +0.02(+0.08%) |
Sep 12, 2013 | 23.31 | 24.43 | 23.09 | 23.97 | 34,120,364 | +2.59(+12.11%) |
Sep 11, 2013 | 20.21 | 21.62 | 20.21 | 21.38 | 10,581,085 | +1.03(+5.06%) |
Sep 10, 2013 | 20.26 | 20.75 | 19.76 | 20.35 | 12,705,847 | +0.21(+1.04%) |
Sep 09, 2013 | 19.54 | 20.25 | 19.54 | 20.14 | 9,299,866 | +0.63(+3.23%) |
Sep 06, 2013 | 19.05 | 19.90 | 18.99 | 19.51 | 9,741,489 | +0.53(+2.79%) |
Sep 05, 2013 | 18.50 | 19.13 | 18.28 | 18.98 | 7,688,412 | +0.77(+4.23%) |
Sep 04, 2013 | 18.69 | 18.99 | 18.17 | 18.21 | 5,845,194 | -0.61(-3.24%) |
Sep 03, 2013 | 18.59 | 19.23 | 18.28 | 18.82 | 6,501,791 | +0.40(+2.17%) |
Aug 30, 2013 | 18.72 | 18.90 | 18.30 | 18.42 | 4,358,761 | -0.20(-1.07%) |
Aug 29, 2013 | 18.43 | 19.14 | 18.40 | 18.62 | 6,283,929 | +0.23(+1.25%) |
Aug 28, 2013 | 18.14 | 18.57 | 18.02 | 18.39 | 6,039,681 | +0.23(+1.27%) |
Aug 27, 2013 | 18.71 | 19.18 | 18.04 | 18.16 | 9,983,083 | -0.75(-3.97%) |
Aug 26, 2013 | 18.80 | 19.35 | 18.67 | 18.91 | 10,733,850 | +0.00(+0.00%) |
Aug 23, 2013 | 19.96 | 20.00 | 18.75 | 18.91 | 29,027,772 | -2.80(-12.90%) |
Aug 22, 2013 | 21.71 | 21.80 | 21.22 | 21.71 | 14,037,109 | +0.22(+1.02%) |
Aug 21, 2013 | 21.33 | 21.68 | 21.07 | 21.49 | 7,594,166 | +0.16(+0.75%) |
Aug 20, 2013 | 21.75 | 21.98 | 20.90 | 21.33 | 9,240,410 | +0.16(+0.76%) |
Aug 19, 2013 | 20.47 | 21.81 | 20.45 | 21.17 | 12,375,847 | +0.83(+4.08%) |
Aug 16, 2013 | 21.10 | 21.50 | 20.29 | 20.34 | 18,664,300 | +0.49(+2.47%) |
Aug 15, 2013 | 20.39 | 20.39 | 19.70 | 19.85 | 4,155,263 | -0.72(-3.50%) |
Aug 14, 2013 | 20.71 | 20.99 | 20.35 | 20.57 | 4,909,047 | -0.28(-1.34%) |
Aug 13, 2013 | 20.40 | 21.00 | 20.15 | 20.85 | 5,901,673 | +0.64(+3.17%) |
Aug 12, 2013 | 19.67 | 20.44 | 19.57 | 20.21 | 6,014,641 | +0.51(+2.59%) |
Aug 09, 2013 | 19.27 | 19.95 | 19.24 | 19.70 | 4,960,018 | +0.49(+2.55%) |
Aug 08, 2013 | 18.93 | 19.30 | 18.61 | 19.21 | 4,670,894 | +0.57(+3.06%) |
Aug 07, 2013 | 19.00 | 19.10 | 17.97 | 18.64 | 7,457,066 | -0.39(-2.05%) |
Aug 06, 2013 | 19.25 | 19.87 | 18.91 | 19.03 | 5,415,278 | -0.41(-2.11%) |
Aug 05, 2013 | 19.12 | 20.02 | 19.09 | 19.44 | 5,010,675 | +0.32(+1.67%) |
Aug 02, 2013 | 18.87 | 19.25 | 18.74 | 19.12 | 3,244,513 | +0.36(+1.92%) |
Aug 01, 2013 | 18.56 | 19.32 | 18.53 | 18.76 | 7,797,963 | +0.42(+2.29%) |
Jul 31, 2013 | 18.44 | 18.68 | 18.31 | 18.34 | 2,682,706 | -0.04(-0.22%) |
Jul 30, 2013 | 18.47 | 18.75 | 18.20 | 18.38 | 3,316,026 | +0.03(+0.16%) |
Jul 29, 2013 | 18.52 | 18.96 | 18.24 | 18.35 | 3,154,517 | -0.24(-1.29%) |
Jul 26, 2013 | 18.76 | 18.91 | 18.54 | 18.59 | 2,702,384 | -0.35(-1.85%) |
Jul 25, 2013 | 18.15 | 18.95 | 18.07 | 18.94 | 5,174,240 | +1.05(+5.87%) |
Jul 24, 2013 | 18.00 | 18.17 | 17.54 | 17.89 | 5,771,282 | -0.05(-0.28%) |
Jul 23, 2013 | 18.29 | 18.30 | 17.84 | 17.94 | 3,993,280 | -0.39(-2.13%) |
Jul 22, 2013 | 18.34 | 18.50 | 18.12 | 18.33 | 2,551,920 | +0.03(+0.16%) |
Jul 19, 2013 | 17.78 | 18.48 | 17.75 | 18.30 | 4,519,594 | +0.19(+1.05%) |
Jul 18, 2013 | 18.53 | 18.66 | 18.09 | 18.11 | 5,115,483 | -0.41(-2.24%) |
Jul 17, 2013 | 18.80 | 18.84 | 18.16 | 18.52 | 5,828,805 | -0.21(-1.09%) |
Jul 16, 2013 | 19.15 | 19.15 | 18.50 | 18.73 | 3,054,789 | -0.39(-2.04%) |
Jul 15, 2013 | 18.86 | 19.39 | 18.67 | 19.12 | 4,239,884 | +0.29(+1.54%) |
Jul 12, 2013 | 18.22 | 19.11 | 18.15 | 18.83 | 5,730,236 | +0.61(+3.35%) |
Jul 11, 2013 | 18.46 | 18.53 | 17.65 | 18.22 | 8,156,555 | +0.25(+1.39%) |
Jul 10, 2013 | 19.65 | 19.73 | 17.81 | 17.97 | 12,028,191 | -1.68(-8.55%) |
Jul 09, 2013 | 20.44 | 20.47 | 19.22 | 19.65 | 8,061,594 | -0.87(-4.24%) |
Jul 08, 2013 | 20.00 | 20.54 | 19.53 | 20.52 | 5,229,095 | +0.58(+2.91%) |
Jul 05, 2013 | 19.76 | 20.03 | 19.50 | 19.94 | 3,947,237 | +0.51(+2.62%) |
Jul 03, 2013 | 19.10 | 19.58 | 19.10 | 19.43 | 3,872,102 | -0.11(-0.56%) |
Jul 02, 2013 | 18.76 | 19.62 | 18.75 | 19.54 | 6,660,214 | +0.59(+3.11%) |
Jul 01, 2013 | 19.32 | 20.29 | 18.77 | 18.95 | 18,629,242 | +0.55(+2.99%) |
Jun 28, 2013 | 17.92 | 18.55 | 17.65 | 18.40 | 6,095,219 | +0.67(+3.78%) |
Jun 26, 2013 | 17.00 | 17.79 | 16.95 | 17.73 | 10,134,582 | +1.32(+8.04%) |
Jun 25, 2013 | 15.38 | 16.63 | 15.31 | 16.41 | 7,403,589 | +1.28(+8.46%) |
Jun 24, 2013 | 14.80 | 15.36 | 14.43 | 15.13 | 4,542,544 | +0.14(+0.93%) |
Jun 21, 2013 | 15.21 | 15.27 | 14.75 | 14.99 | 4,957,069 | +0.06(+0.40%) |
Jun 20, 2013 | 15.40 | 15.78 | 14.79 | 14.93 | 5,563,109 | -0.73(-4.66%) |
Jun 19, 2013 | 15.40 | 15.80 | 15.39 | 15.66 | 3,248,057 | +0.11(+0.71%) |
Jun 18, 2013 | 15.10 | 15.75 | 15.06 | 15.55 | 5,372,870 | +0.47(+3.12%) |
Jun 17, 2013 | 15.32 | 15.40 | 14.96 | 15.08 | 3,210,095 | -0.32(-2.08%) |
Jun 14, 2013 | 15.10 | 15.44 | 14.85 | 15.40 | 3,952,330 | +0.17(+1.12%) |
Jun 13, 2013 | 14.92 | 15.28 | 14.71 | 15.23 | 4,523,876 | +0.13(+0.86%) |
Jun 12, 2013 | 15.89 | 15.95 | 15.02 | 15.10 | 6,472,500 | -0.25(-1.63%) |
Jun 11, 2013 | 15.27 | 16.02 | 14.91 | 15.35 | 10,115,017 | -0.14(-0.90%) |
Jun 10, 2013 | 14.80 | 15.76 | 14.43 | 15.49 | 15,188,700 | +0.37(+2.45%) |
Jun 07, 2013 | 14.11 | 15.36 | 13.95 | 15.12 | 11,726,077 | +0.81(+5.66%) |
Jun 06, 2013 | 14.10 | 14.68 | 14.00 | 14.31 | 6,630,069 | +0.11(+0.77%) |
Jun 05, 2013 | 14.35 | 14.84 | 14.00 | 14.20 | 6,449,380 | -0.19(-1.32%) |
Jun 04, 2013 | 15.05 | 15.41 | 14.35 | 14.39 | 6,906,315 | -0.83(-5.45%) |
Jun 03, 2013 | 16.62 | 16.75 | 14.61 | 15.22 | 13,995,274 | -1.80(-10.58%) |
May 31, 2013 | 17.30 | 17.54 | 16.98 | 17.02 | 3,470,761 | -0.42(-2.41%) |
May 30, 2013 | 17.00 | 17.54 | 16.95 | 17.44 | 5,133,715 | +0.47(+2.77%) |
May 29, 2013 | 16.86 | 17.16 | 16.45 | 16.97 | 5,714,250 | +0.06(+0.35%) |
May 28, 2013 | 16.70 | 17.12 | 15.85 | 16.91 | 11,110,472 | +0.48(+2.92%) |
May 24, 2013 | 19.10 | 19.37 | 16.40 | 16.43 | 30,790,964 | -0.73(-4.25%) |
May 23, 2013 | 16.20 | 17.65 | 16.01 | 17.16 | 14,683,821 | +0.68(+4.13%) |
May 22, 2013 | 16.50 | 16.69 | 16.20 | 16.48 | 8,313,974 | +0.28(+1.73%) |
May 21, 2013 | 16.50 | 16.66 | 16.19 | 16.20 | 3,488,762 | -0.18(-1.10%) |
May 20, 2013 | 16.35 | 16.70 | 16.06 | 16.38 | 4,892,751 | +0.32(+1.99%) |
May 17, 2013 | 16.24 | 16.48 | 15.87 | 16.06 | 5,163,029 | -0.42(-2.55%) |
May 16, 2013 | 16.88 | 17.16 | 16.39 | 16.48 | 4,004,086 | -0.09(-0.54%) |
May 15, 2013 | 16.45 | 17.05 | 16.23 | 16.57 | 7,408,781 | +0.89(+5.68%) |
May 13, 2013 | 15.65 | 16.42 | 15.55 | 15.68 | 6,801,276 | +0.10(+0.64%) |
May 10, 2013 | 15.00 | 15.59 | 14.94 | 15.58 | 3,580,473 | +0.50(+3.32%) |
May 09, 2013 | 14.49 | 15.66 | 14.45 | 15.08 | 12,186,842 | +0.72(+5.01%) |
May 08, 2013 | 13.88 | 14.49 | 13.80 | 14.36 | 3,891,026 | +0.42(+3.01%) |
May 07, 2013 | 14.75 | 14.80 | 13.80 | 13.94 | 7,289,040 | -0.74(-5.04%) |
May 06, 2013 | 14.69 | 14.91 | 14.59 | 14.68 | 2,247,251 | +0.02(+0.14%) |
May 03, 2013 | 14.75 | 14.76 | 14.60 | 14.66 | 2,602,758 | +0.12(+0.83%) |
May 02, 2013 | 14.33 | 15.21 | 14.15 | 14.54 | 7,739,407 | +0.29(+2.04%) |
May 01, 2013 | 13.85 | 14.30 | 13.82 | 14.25 | 3,048,822 | +0.32(+2.30%) |
Apr 30, 2013 | 13.80 | 14.15 | 13.80 | 13.93 | 3,425,196 | +0.11(+0.80%) |
Apr 29, 2013 | 14.00 | 14.10 | 13.74 | 13.82 | 2,180,799 | -0.20(-1.43%) |
Apr 26, 2013 | 14.04 | 14.31 | 13.88 | 14.02 | 3,364,393 | +0.14(+1.01%) |
Apr 25, 2013 | 13.99 | 14.14 | 13.64 | 13.88 | 2,759,225 | -0.11(-0.79%) |
Apr 24, 2013 | 13.72 | 14.22 | 13.69 | 13.99 | 3,823,746 | +0.32(+2.34%) |
Apr 23, 2013 | 13.19 | 13.85 | 13.18 | 13.67 | 3,486,965 | +0.55(+4.19%) |
Apr 22, 2013 | 13.25 | 13.25 | 12.94 | 13.12 | 2,288,152 | -0.08(-0.61%) |
Apr 19, 2013 | 12.86 | 13.30 | 12.81 | 13.20 | 4,131,083 | +0.35(+2.72%) |
Apr 18, 2013 | 13.21 | 13.58 | 12.76 | 12.85 | 5,443,835 | -0.40(-3.02%) |
Apr 17, 2013 | 13.31 | 13.41 | 13.08 | 13.25 | 2,557,999 | -0.21(-1.56%) |
Apr 16, 2013 | 13.46 | 13.50 | 13.22 | 13.46 | 2,748,507 | +0.31(+2.36%) |
Apr 15, 2013 | 13.41 | 13.59 | 13.00 | 13.15 | 3,680,671 | -0.33(-2.45%) |
Apr 12, 2013 | 13.49 | 13.83 | 13.36 | 13.48 | 5,538,304 | -0.39(-2.81%) |
Apr 11, 2013 | 13.49 | 14.03 | 13.33 | 13.87 | 4,810,290 | +0.43(+3.20%) |
Apr 10, 2013 | 12.75 | 13.56 | 12.69 | 13.44 | 3,986,137 | +0.53(+4.11%) |
Apr 09, 2013 | 13.03 | 13.15 | 12.76 | 12.91 | 2,738,436 | +0.03(+0.23%) |
Apr 08, 2013 | 12.90 | 13.10 | 12.66 | 12.88 | 2,983,759 | +0.06(+0.47%) |
Apr 05, 2013 | 13.52 | 13.52 | 12.73 | 12.82 | 7,583,586 | -1.05(-7.57%) |
Apr 04, 2013 | 13.45 | 13.91 | 13.30 | 13.87 | 3,658,467 | +0.43(+3.20%) |
Apr 03, 2013 | 13.62 | 13.64 | 13.16 | 13.44 | 4,391,702 | -0.20(-1.47%) |
Apr 02, 2013 | 13.85 | 13.96 | 13.48 | 13.64 | 3,526,028 | -0.03(-0.22%) |
Apr 01, 2013 | 14.02 | 14.06 | 13.32 | 13.67 | 5,769,508 | -0.49(-3.46%) |
Mar 28, 2013 | 14.00 | 14.20 | 13.92 | 14.16 | 2,853,679 | +0.14(+1.00%) |
Mar 27, 2013 | 13.59 | 14.32 | 13.59 | 14.02 | 5,556,907 | +0.17(+1.23%) |
Mar 26, 2013 | 13.65 | 13.93 | 13.52 | 13.85 | 2,762,369 | +0.21(+1.54%) |
Mar 25, 2013 | 13.53 | 13.82 | 13.40 | 13.64 | 3,196,668 | +0.29(+2.17%) |
Mar 22, 2013 | 13.37 | 13.65 | 13.23 | 13.35 | 3,069,891 | +0.06(+0.45%) |
Mar 21, 2013 | 13.72 | 13.72 | 13.18 | 13.29 | 4,580,235 | -0.39(-2.85%) |
Mar 20, 2013 | 13.75 | 13.95 | 13.53 | 13.68 | 2,740,539 | -0.04(-0.29%) |
Mar 19, 2013 | 13.97 | 13.98 | 13.52 | 13.72 | 3,682,851 | -0.10(-0.72%) |
Mar 18, 2013 | 13.82 | 13.94 | 13.55 | 13.82 | 4,339,071 | -0.28(-1.99%) |
Mar 15, 2013 | 14.10 | 14.27 | 14.00 | 14.10 | 4,339,089 | +0.00(+0.00%) |
Mar 14, 2013 | 14.24 | 14.41 | 13.85 | 14.10 | 6,794,318 | -0.17(-1.19%) |
Mar 13, 2013 | 13.93 | 14.35 | 13.78 | 14.27 | 7,219,799 | +0.45(+3.26%) |
Mar 12, 2013 | 13.69 | 13.90 | 13.32 | 13.82 | 8,567,773 | +0.08(+0.58%) |
Mar 11, 2013 | 13.43 | 13.96 | 13.37 | 13.74 | 14,924,545 | -0.05(-0.36%) |
Mar 08, 2013 | 14.63 | 14.70 | 13.49 | 13.79 | 37,833,216 | +2.06(+17.56%) |
Mar 07, 2013 | 11.78 | 12.16 | 11.64 | 11.73 | 14,180,420 | +0.06(+0.51%) |
Mar 06, 2013 | 11.97 | 11.99 | 11.54 | 11.67 | 6,962,368 | -0.14(-1.19%) |
Mar 05, 2013 | 12.23 | 12.50 | 11.80 | 11.81 | 6,132,364 | -0.19(-1.58%) |
Mar 04, 2013 | 12.21 | 12.40 | 11.96 | 12.00 | 4,215,012 | -0.30(-2.44%) |
Mar 01, 2013 | 12.22 | 12.33 | 11.96 | 12.30 | 4,640,780 | +0.10(+0.82%) |
Feb 28, 2013 | 12.50 | 12.54 | 11.96 | 12.20 | 7,499,149 | -0.54(-4.24%) |
Feb 27, 2013 | 12.20 | 12.93 | 12.20 | 12.74 | 4,703,762 | +0.51(+4.17%) |
Feb 26, 2013 | 11.90 | 12.30 | 11.88 | 12.23 | 2,684,289 | +0.12(+0.99%) |
Feb 22, 2013 | 12.01 | 12.18 | 11.66 | 12.11 | 4,052,505 | +0.35(+2.98%) |
Feb 21, 2013 | 12.18 | 12.19 | 11.48 | 11.76 | 5,996,793 | -0.36(-2.97%) |
Feb 20, 2013 | 13.10 | 13.12 | 11.98 | 12.12 | 5,284,657 | -1.08(-8.18%) |
Feb 19, 2013 | 13.01 | 13.50 | 12.85 | 13.20 | 5,666,036 | +0.22(+1.69%) |
Feb 15, 2013 | 12.58 | 13.16 | 12.58 | 12.98 | 4,099,868 | +0.32(+2.53%) |
Feb 14, 2013 | 12.12 | 12.77 | 12.02 | 12.66 | 5,525,754 | +0.57(+4.71%) |
Feb 13, 2013 | 12.13 | 12.46 | 11.92 | 12.09 | 3,136,544 | -0.13(-1.06%) |
Feb 12, 2013 | 11.80 | 12.23 | 11.80 | 12.22 | 4,173,535 | +0.37(+3.12%) |
Feb 11, 2013 | 11.58 | 11.94 | 11.52 | 11.85 | 3,922,951 | +0.21(+1.80%) |
Feb 08, 2013 | 11.60 | 11.71 | 11.51 | 11.64 | 2,440,502 | +0.13(+1.13%) |
Feb 07, 2013 | 11.78 | 11.78 | 11.42 | 11.51 | 3,422,550 | -0.29(-2.46%) |
Feb 06, 2013 | 11.21 | 11.87 | 11.13 | 11.80 | 5,463,663 | +0.38(+3.33%) |
Feb 04, 2013 | 11.41 | 11.67 | 11.24 | 11.42 | 3,248,509 | -0.03(-0.26%) |