Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.92 | 28.48 | 27.79 | 28.19 | 1,313,776 | +0.39(+1.41%) |
Feb 27, 2014 | 27.43 | 27.94 | 27.39 | 27.80 | 1,116,364 | +0.28(+1.03%) |
Feb 26, 2014 | 27.48 | 27.87 | 27.42 | 27.52 | 1,583,059 | +0.04(+0.14%) |
Feb 25, 2014 | 27.98 | 27.98 | 27.43 | 27.48 | 1,209,607 | -0.54(-1.92%) |
Feb 24, 2014 | 27.93 | 28.44 | 27.93 | 28.02 | 1,043,007 | +0.11(+0.39%) |
Feb 21, 2014 | 28.45 | 28.48 | 27.68 | 27.91 | 1,977,740 | -0.57(-1.99%) |
Feb 20, 2014 | 28.27 | 28.56 | 27.96 | 28.48 | 1,098,354 | +0.28(+1.01%) |
Feb 19, 2014 | 28.94 | 28.95 | 28.13 | 28.19 | 1,454,249 | -0.76(-2.63%) |
Feb 18, 2014 | 28.26 | 29.01 | 28.16 | 28.96 | 2,099,096 | +0.75(+2.67%) |
Feb 14, 2014 | 28.09 | 28.20 | 28.20 | 28.20 | 1,860,831 | +0.00(+0.00%) |
Feb 13, 2014 | 27.88 | 28.67 | 27.81 | 28.20 | 3,881,133 | -0.02(-0.07%) |
Feb 12, 2014 | 27.18 | 28.34 | 27.06 | 28.22 | 4,467,691 | +1.11(+4.11%) |
Feb 11, 2014 | 26.62 | 27.14 | 26.38 | 27.11 | 2,919,031 | +0.49(+1.84%) |
Feb 10, 2014 | 26.34 | 27.02 | 25.93 | 26.62 | 3,475,316 | +0.16(+0.59%) |
Feb 07, 2014 | 25.63 | 26.85 | 25.62 | 26.46 | 5,492,792 | +0.54(+2.07%) |
Feb 06, 2014 | 29.29 | 29.29 | 24.61 | 25.92 | 15,645,915 | -6.32(-19.59%) |
Feb 05, 2014 | 32.03 | 32.41 | 31.50 | 32.24 | 1,320,798 | +0.07(+0.21%) |
Feb 04, 2014 | 32.06 | 32.48 | 31.45 | 32.17 | 1,060,672 | +0.33(+1.04%) |
Feb 03, 2014 | 33.02 | 33.21 | 31.55 | 31.84 | 1,644,305 | -1.32(-3.98%) |
Jan 31, 2014 | 32.51 | 33.27 | 32.51 | 33.16 | 785,512 | +0.01(+0.03%) |
Jan 30, 2014 | 33.40 | 33.42 | 32.91 | 33.15 | 1,433,699 | +0.19(+0.56%) |
Jan 29, 2014 | 33.27 | 33.38 | 32.76 | 32.96 | 1,674,779 | -0.65(-1.92%) |
Jan 28, 2014 | 32.90 | 33.61 | 32.83 | 33.61 | 1,702,454 | +0.70(+2.14%) |
Jan 27, 2014 | 32.93 | 33.22 | 32.55 | 32.91 | 1,066,450 | -0.05(-0.15%) |
Jan 24, 2014 | 34.00 | 34.00 | 32.85 | 32.96 | 1,446,181 | -1.31(-3.82%) |
Jan 23, 2014 | 34.94 | 35.06 | 34.22 | 34.27 | 889,268 | -0.83(-2.37%) |
Jan 22, 2014 | 34.32 | 35.10 | 34.14 | 35.10 | 883,974 | +0.89(+2.60%) |
Jan 21, 2014 | 34.22 | 34.71 | 33.99 | 34.21 | 1,044,789 | +0.18(+0.52%) |
Jan 17, 2014 | 34.07 | 34.03 | 34.03 | 34.03 | 543,411 | +0.03(+0.09%) |
Jan 16, 2014 | 34.23 | 34.35 | 33.97 | 34.00 | 936,803 | -0.37(-1.08%) |
Jan 15, 2014 | 34.00 | 34.49 | 34.00 | 34.37 | 1,250,592 | +0.37(+1.09%) |
Jan 14, 2014 | 33.35 | 34.01 | 33.04 | 34.00 | 1,463,077 | +0.75(+2.26%) |
Jan 13, 2014 | 32.96 | 33.77 | 32.96 | 33.25 | 1,865,840 | +0.27(+0.83%) |
Jan 10, 2014 | 32.95 | 33.06 | 32.75 | 32.97 | 859,956 | +0.16(+0.48%) |
Jan 09, 2014 | 33.30 | 33.32 | 32.77 | 32.82 | 1,031,732 | -0.27(-0.83%) |
Jan 08, 2014 | 32.88 | 33.36 | 32.54 | 33.09 | 1,051,522 | +0.15(+0.45%) |
Jan 07, 2014 | 32.86 | 33.34 | 32.70 | 32.95 | 1,444,316 | -0.36(-1.09%) |
Jan 06, 2014 | 33.49 | 33.71 | 33.13 | 33.31 | 1,277,320 | +0.06(+0.18%) |
Jan 03, 2014 | 32.96 | 33.44 | 32.93 | 33.25 | 507,222 | +0.28(+0.86%) |
Jan 02, 2014 | 33.12 | 33.45 | 32.79 | 32.96 | 710,540 | -0.36(-1.09%) |
Dec 31, 2013 | 33.13 | 33.33 | 33.33 | 33.33 | 429,698 | +0.22(+0.68%) |
Dec 30, 2013 | 33.26 | 33.30 | 32.97 | 33.10 | 415,391 | -0.12(-0.35%) |
Dec 27, 2013 | 33.60 | 33.71 | 33.02 | 33.22 | 543,131 | -0.21(-0.61%) |
Dec 26, 2013 | 33.23 | 33.52 | 33.16 | 33.42 | 327,742 | +0.19(+0.56%) |
Dec 24, 2013 | 33.18 | 33.50 | 33.11 | 33.24 | 132,819 | +0.04(+0.12%) |
Dec 23, 2013 | 33.17 | 33.23 | 32.92 | 33.20 | 840,744 | +0.34(+1.04%) |
Dec 20, 2013 | 32.22 | 33.00 | 32.14 | 32.86 | 948,976 | +0.68(+2.13%) |
Dec 19, 2013 | 32.75 | 32.88 | 32.09 | 32.17 | 1,319,342 | -0.66(-2.00%) |
Dec 18, 2013 | 31.62 | 32.90 | 31.27 | 32.83 | 2,746,172 | +1.56(+5.00%) |
Dec 17, 2013 | 31.67 | 31.78 | 31.09 | 31.26 | 2,495,876 | -0.27(-0.87%) |
Dec 16, 2013 | 31.27 | 31.63 | 31.23 | 31.54 | 855,977 | +0.25(+0.81%) |
Dec 13, 2013 | 31.52 | 31.63 | 31.06 | 31.28 | 679,991 | -0.10(-0.31%) |
Dec 12, 2013 | 31.18 | 31.65 | 31.03 | 31.38 | 1,783,356 | +0.22(+0.69%) |
Dec 11, 2013 | 32.10 | 32.10 | 31.07 | 31.17 | 1,347,909 | -0.85(-2.66%) |
Dec 10, 2013 | 32.13 | 32.32 | 31.97 | 32.02 | 1,010,567 | -0.24(-0.76%) |
Dec 09, 2013 | 32.17 | 32.39 | 32.06 | 32.26 | 1,017,958 | +0.14(+0.43%) |
Dec 06, 2013 | 31.99 | 32.15 | 31.78 | 32.12 | 1,582,685 | +0.48(+1.51%) |
Dec 05, 2013 | 31.79 | 31.94 | 31.16 | 31.64 | 1,827,174 | +0.70(+2.28%) |
Dec 04, 2013 | 30.88 | 31.05 | 30.36 | 30.94 | 1,472,734 | -0.14(-0.44%) |
Dec 03, 2013 | 31.64 | 31.69 | 30.96 | 31.08 | 1,436,320 | -0.67(-2.13%) |
Dec 02, 2013 | 31.95 | 32.40 | 31.70 | 31.75 | 1,159,045 | -0.17(-0.52%) |
Nov 29, 2013 | 31.91 | 32.08 | 31.78 | 31.92 | 295,043 | +0.07(+0.21%) |
Nov 27, 2013 | 32.03 | 32.10 | 31.61 | 31.85 | 633,985 | -0.11(-0.34%) |
Nov 26, 2013 | 31.63 | 32.06 | 31.55 | 31.96 | 825,212 | +0.30(+0.96%) |
Nov 25, 2013 | 31.68 | 31.78 | 31.49 | 31.65 | 815,645 | +0.12(+0.37%) |
Nov 22, 2013 | 31.35 | 31.66 | 31.27 | 31.54 | 778,430 | +0.20(+0.62%) |
Nov 21, 2013 | 31.29 | 31.46 | 31.19 | 31.34 | 928,610 | +0.22(+0.69%) |
Nov 20, 2013 | 30.73 | 31.56 | 30.56 | 31.13 | 1,378,286 | +0.40(+1.30%) |
Nov 19, 2013 | 31.13 | 31.23 | 30.63 | 30.73 | 2,751,424 | -0.47(-1.50%) |
Nov 18, 2013 | 31.20 | 31.85 | 31.06 | 31.19 | 2,195,098 | +0.86(+2.84%) |
Nov 15, 2013 | 30.28 | 30.56 | 30.03 | 30.33 | 1,083,222 | +0.15(+0.49%) |
Nov 14, 2013 | 29.52 | 30.37 | 29.38 | 30.19 | 2,163,897 | +1.38(+4.79%) |
Nov 12, 2013 | 28.66 | 28.89 | 28.59 | 28.81 | 1,114,985 | +0.14(+0.48%) |
Nov 11, 2013 | 28.77 | 28.95 | 28.61 | 28.67 | 450,445 | -0.11(-0.37%) |
Nov 08, 2013 | 28.41 | 28.94 | 28.35 | 28.78 | 1,211,197 | +0.37(+1.31%) |
Nov 07, 2013 | 28.92 | 29.32 | 28.38 | 28.41 | 1,350,911 | -0.37(-1.29%) |
Nov 06, 2013 | 28.98 | 28.98 | 28.39 | 28.78 | 2,212,588 | -0.07(-0.24%) |
Nov 05, 2013 | 28.46 | 29.13 | 28.45 | 28.85 | 998,644 | +0.33(+1.17%) |
Nov 04, 2013 | 27.86 | 28.77 | 27.80 | 28.52 | 1,440,002 | +0.61(+2.17%) |
Nov 01, 2013 | 27.07 | 28.70 | 26.94 | 27.91 | 2,517,451 | +1.81(+6.93%) |
Oct 31, 2013 | 25.91 | 26.38 | 25.80 | 26.10 | 1,383,133 | +0.12(+0.45%) |
Oct 30, 2013 | 25.78 | 25.99 | 25.65 | 25.98 | 1,038,512 | +0.30(+1.18%) |
Oct 29, 2013 | 25.47 | 25.68 | 25.26 | 25.68 | 561,064 | +0.27(+1.08%) |
Oct 28, 2013 | 25.72 | 25.76 | 25.40 | 25.41 | 623,413 | -0.38(-1.48%) |
Oct 25, 2013 | 25.91 | 25.91 | 25.54 | 25.79 | 685,575 | -0.16(-0.60%) |
Oct 24, 2013 | 25.83 | 25.95 | 25.45 | 25.94 | 606,284 | +0.18(+0.68%) |
Oct 23, 2013 | 25.04 | 25.79 | 25.03 | 25.77 | 851,046 | +0.79(+3.17%) |
Oct 22, 2013 | 24.91 | 25.14 | 24.85 | 24.98 | 475,240 | +0.15(+0.59%) |
Oct 21, 2013 | 25.04 | 25.14 | 24.61 | 24.83 | 708,685 | -0.15(-0.59%) |
Oct 18, 2013 | 24.97 | 25.13 | 24.71 | 24.98 | 991,387 | +0.14(+0.55%) |
Oct 17, 2013 | 23.77 | 24.92 | 23.77 | 24.84 | 1,205,503 | +0.90(+3.76%) |
Oct 16, 2013 | 23.89 | 24.13 | 23.76 | 23.94 | 598,366 | +0.14(+0.58%) |
Oct 15, 2013 | 24.12 | 24.20 | 23.64 | 23.80 | 700,444 | -0.36(-1.50%) |
Oct 14, 2013 | 23.85 | 24.16 | 23.62 | 24.16 | 709,469 | +0.19(+0.77%) |
Oct 11, 2013 | 23.85 | 24.09 | 23.73 | 23.98 | 317,893 | +0.10(+0.41%) |
Oct 10, 2013 | 23.35 | 23.88 | 23.22 | 23.88 | 835,391 | +0.86(+3.74%) |
Oct 09, 2013 | 23.26 | 23.37 | 22.78 | 23.02 | 499,808 | -0.22(-0.93%) |
Oct 08, 2013 | 23.67 | 23.75 | 23.16 | 23.23 | 820,864 | -0.47(-1.98%) |
Oct 07, 2013 | 23.53 | 23.84 | 23.34 | 23.70 | 473,015 | -0.01(-0.04%) |
Oct 04, 2013 | 23.48 | 23.79 | 23.41 | 23.71 | 343,806 | +0.22(+0.96%) |
Oct 03, 2013 | 23.67 | 23.81 | 23.33 | 23.49 | 727,216 | -0.29(-1.23%) |
Oct 02, 2013 | 23.93 | 24.02 | 23.55 | 23.78 | 1,089,267 | -0.36(-1.50%) |
Oct 01, 2013 | 23.72 | 24.14 | 23.65 | 24.14 | 1,280,591 | +0.38(+1.61%) |
Sep 27, 2013 | 23.66 | 23.79 | 23.54 | 23.76 | 388,243 | -0.02(-0.08%) |
Sep 26, 2013 | 23.61 | 23.87 | 23.53 | 23.78 | 394,859 | +0.18(+0.75%) |
Sep 25, 2013 | 23.84 | 23.84 | 23.55 | 23.61 | 534,477 | -0.17(-0.70%) |
Sep 24, 2013 | 23.22 | 23.91 | 23.22 | 23.77 | 1,132,510 | +0.56(+2.40%) |
Sep 23, 2013 | 23.56 | 23.63 | 23.08 | 23.22 | 962,301 | -0.41(-1.74%) |
Sep 20, 2013 | 24.07 | 24.13 | 23.62 | 23.63 | 844,034 | -0.43(-1.79%) |
Sep 19, 2013 | 24.20 | 24.45 | 24.03 | 24.06 | 571,741 | -0.09(-0.36%) |
Sep 18, 2013 | 24.11 | 24.20 | 23.42 | 24.14 | 804,182 | +0.06(+0.24%) |
Sep 17, 2013 | 23.56 | 24.11 | 23.47 | 24.09 | 486,346 | +0.53(+2.24%) |
Sep 16, 2013 | 23.89 | 23.83 | 23.52 | 23.56 | 515,043 | +0.04(+0.17%) |
Sep 13, 2013 | 23.41 | 23.57 | 23.17 | 23.52 | 933,170 | +0.22(+0.92%) |
Sep 12, 2013 | 23.36 | 23.67 | 23.24 | 23.30 | 695,222 | -0.14(-0.58%) |
Sep 11, 2013 | 23.54 | 23.65 | 23.28 | 23.44 | 557,066 | -0.08(-0.33%) |
Sep 10, 2013 | 23.14 | 23.55 | 23.07 | 23.52 | 792,836 | +0.53(+2.30%) |
Sep 09, 2013 | 22.89 | 23.18 | 22.89 | 22.99 | 662,977 | +0.17(+0.73%) |
Sep 06, 2013 | 22.88 | 23.03 | 22.43 | 22.82 | 942,570 | +0.11(+0.47%) |
Sep 05, 2013 | 22.48 | 22.83 | 22.40 | 22.72 | 718,453 | +0.22(+0.96%) |
Sep 04, 2013 | 22.47 | 22.69 | 22.25 | 22.50 | 739,765 | -0.03(-0.13%) |
Sep 03, 2013 | 22.46 | 22.92 | 22.42 | 22.53 | 998,183 | +0.45(+2.04%) |
Aug 30, 2013 | 22.44 | 22.50 | 22.01 | 22.08 | 919,653 | -0.38(-1.70%) |
Aug 29, 2013 | 22.37 | 22.64 | 22.30 | 22.46 | 699,337 | +0.09(+0.39%) |
Aug 28, 2013 | 21.97 | 22.48 | 21.90 | 22.37 | 1,203,706 | +0.37(+1.69%) |
Aug 27, 2013 | 22.52 | 22.68 | 21.76 | 22.00 | 1,872,673 | -1.07(-4.62%) |
Aug 26, 2013 | 23.20 | 23.39 | 23.07 | 23.07 | 984,045 | -0.13(-0.55%) |
Aug 23, 2013 | 22.98 | 23.25 | 22.89 | 23.20 | 1,237,342 | +0.23(+1.02%) |
Aug 22, 2013 | 22.85 | 23.05 | 22.80 | 22.96 | 833,195 | +0.22(+0.95%) |
Aug 21, 2013 | 22.86 | 23.06 | 22.74 | 22.75 | 849,901 | -0.18(-0.77%) |
Aug 20, 2013 | 22.76 | 23.25 | 22.76 | 22.92 | 1,000,720 | +0.15(+0.64%) |
Aug 19, 2013 | 22.84 | 23.06 | 22.72 | 22.78 | 835,807 | -0.17(-0.72%) |
Aug 16, 2013 | 23.01 | 23.23 | 22.85 | 22.94 | 1,375,317 | -0.16(-0.68%) |
Aug 15, 2013 | 23.89 | 23.89 | 22.93 | 23.10 | 2,416,856 | -1.11(-4.57%) |
Aug 14, 2013 | 24.47 | 24.64 | 24.13 | 24.20 | 927,633 | -0.22(-0.88%) |
Aug 13, 2013 | 24.79 | 25.29 | 24.16 | 24.42 | 2,707,416 | +0.32(+1.34%) |
Aug 12, 2013 | 24.30 | 24.45 | 24.04 | 24.10 | 1,057,702 | -0.30(-1.24%) |
Aug 09, 2013 | 24.31 | 24.48 | 24.12 | 24.40 | 1,120,386 | +0.00(+0.00%) |
Aug 08, 2013 | 24.68 | 24.84 | 24.19 | 24.40 | 1,026,008 | -0.23(-0.95%) |
Aug 07, 2013 | 24.31 | 24.74 | 24.01 | 24.63 | 2,855,529 | +0.18(+0.72%) |
Aug 06, 2013 | 24.44 | 25.34 | 23.17 | 24.46 | 3,927,381 | -0.76(-3.02%) |
Aug 05, 2013 | 25.28 | 25.43 | 24.95 | 25.22 | 1,158,823 | -0.11(-0.42%) |
Aug 02, 2013 | 25.05 | 25.46 | 24.99 | 25.33 | 1,184,093 | +0.16(+0.62%) |
Aug 01, 2013 | 25.01 | 25.35 | 25.01 | 25.17 | 789,839 | +0.37(+1.50%) |
Jul 31, 2013 | 25.09 | 25.37 | 24.80 | 24.80 | 1,708,768 | -0.29(-1.17%) |
Jul 30, 2013 | 24.32 | 25.17 | 24.27 | 25.09 | 1,727,763 | +0.72(+2.97%) |
Jul 29, 2013 | 25.23 | 25.23 | 24.30 | 24.37 | 1,801,439 | -1.05(-4.12%) |
Jul 26, 2013 | 24.83 | 25.45 | 24.55 | 25.42 | 3,053,855 | +0.53(+2.12%) |
Jul 25, 2013 | 25.05 | 26.12 | 24.80 | 24.89 | 6,211,654 | +1.34(+5.69%) |
Jul 24, 2013 | 23.46 | 23.67 | 23.30 | 23.55 | 2,059,639 | +0.26(+1.13%) |
Jul 23, 2013 | 23.39 | 23.44 | 23.16 | 23.28 | 579,526 | +0.04(+0.17%) |
Jul 22, 2013 | 23.28 | 23.41 | 22.98 | 23.24 | 1,090,803 | -0.17(-0.71%) |
Jul 19, 2013 | 23.00 | 23.43 | 22.85 | 23.41 | 1,689,622 | +0.42(+1.83%) |
Jul 18, 2013 | 22.65 | 23.15 | 22.65 | 22.99 | 955,086 | +0.38(+1.69%) |
Jul 17, 2013 | 22.45 | 22.75 | 22.30 | 22.61 | 893,285 | +0.23(+1.01%) |
Jul 16, 2013 | 22.54 | 22.57 | 22.15 | 22.38 | 680,861 | -0.16(-0.69%) |
Jul 15, 2013 | 22.22 | 22.69 | 22.22 | 22.54 | 807,962 | +0.43(+1.95%) |
Jul 12, 2013 | 22.57 | 22.82 | 21.56 | 22.11 | 2,644,116 | -0.51(-2.25%) |
Jul 11, 2013 | 22.54 | 22.69 | 22.46 | 22.62 | 774,659 | +0.36(+1.63%) |
Jul 10, 2013 | 22.00 | 22.31 | 21.96 | 22.26 | 668,836 | +0.25(+1.16%) |
Jul 09, 2013 | 21.93 | 22.32 | 21.86 | 22.00 | 651,789 | +0.23(+1.03%) |
Jul 08, 2013 | 21.60 | 21.95 | 21.47 | 21.78 | 560,501 | +0.35(+1.64%) |
Jul 05, 2013 | 21.25 | 21.43 | 21.19 | 21.43 | 774,928 | +0.23(+1.11%) |
Jul 03, 2013 | 21.08 | 21.27 | 21.05 | 21.19 | 1,205,136 | -0.04(-0.18%) |
Jul 02, 2013 | 21.32 | 21.63 | 21.07 | 21.23 | 1,228,620 | -0.12(-0.55%) |
Jul 01, 2013 | 21.09 | 21.46 | 21.08 | 21.35 | 832,729 | +0.34(+1.63%) |
Jun 28, 2013 | 21.37 | 21.46 | 20.99 | 21.01 | 1,414,053 | -0.42(-1.96%) |
Jun 27, 2013 | 21.02 | 21.53 | 20.87 | 21.43 | 1,277,201 | +0.60(+2.86%) |
Jun 26, 2013 | 20.66 | 20.96 | 20.57 | 20.83 | 1,008,599 | +0.36(+1.77%) |
Jun 25, 2013 | 20.62 | 20.68 | 20.29 | 20.47 | 664,988 | +0.09(+0.43%) |
Jun 24, 2013 | 20.55 | 20.57 | 20.29 | 20.38 | 1,111,146 | -0.37(-1.79%) |
Jun 21, 2013 | 20.86 | 20.93 | 20.61 | 20.75 | 774,412 | -0.03(-0.14%) |
Jun 20, 2013 | 20.81 | 21.01 | 20.55 | 20.78 | 868,348 | -0.31(-1.48%) |
Jun 19, 2013 | 21.23 | 21.38 | 21.07 | 21.09 | 852,469 | -0.14(-0.64%) |
Jun 18, 2013 | 20.96 | 21.33 | 20.94 | 21.23 | 950,017 | +0.31(+1.50%) |
Jun 17, 2013 | 20.91 | 21.04 | 20.76 | 20.92 | 871,623 | +0.25(+1.23%) |
Jun 14, 2013 | 20.87 | 21.01 | 20.57 | 20.66 | 1,323,498 | -0.25(-1.22%) |
Jun 13, 2013 | 20.71 | 21.00 | 20.66 | 20.92 | 1,302,998 | +0.04(+0.19%) |
Jun 12, 2013 | 21.44 | 21.44 | 20.79 | 20.88 | 665,884 | -0.35(-1.66%) |
Jun 11, 2013 | 21.15 | 21.47 | 21.04 | 21.23 | 1,464,861 | -0.17(-0.78%) |
Jun 10, 2013 | 21.51 | 21.52 | 21.20 | 21.40 | 1,147,255 | +0.08(+0.37%) |
Jun 07, 2013 | 21.24 | 21.45 | 21.19 | 21.32 | 2,414,496 | +0.19(+0.88%) |
Jun 06, 2013 | 21.00 | 21.23 | 20.86 | 21.13 | 1,317,483 | +0.16(+0.75%) |
Jun 05, 2013 | 21.13 | 21.13 | 20.95 | 20.98 | 759,523 | -0.25(-1.20%) |
Jun 04, 2013 | 21.45 | 21.65 | 21.06 | 21.23 | 737,419 | -0.22(-1.00%) |
Jun 03, 2013 | 21.14 | 21.45 | 20.95 | 21.45 | 925,818 | +0.31(+1.48%) |
May 31, 2013 | 21.32 | 21.52 | 21.12 | 21.13 | 792,976 | -0.30(-1.41%) |
May 30, 2013 | 21.50 | 21.61 | 21.41 | 21.44 | 1,069,656 | +0.00(+0.00%) |
May 29, 2013 | 21.31 | 21.63 | 21.14 | 21.44 | 785,766 | +0.02(+0.09%) |
May 28, 2013 | 21.59 | 21.71 | 21.36 | 21.42 | 1,090,325 | +0.22(+1.06%) |
May 24, 2013 | 20.94 | 21.20 | 20.76 | 21.19 | 1,238,129 | +0.15(+0.70%) |
May 23, 2013 | 20.47 | 21.06 | 20.44 | 21.04 | 1,216,877 | +0.36(+1.75%) |
May 22, 2013 | 21.14 | 21.19 | 20.67 | 20.68 | 1,661,095 | -0.47(-2.22%) |
May 21, 2013 | 21.31 | 21.44 | 21.15 | 21.15 | 1,573,153 | -0.09(-0.41%) |
May 20, 2013 | 21.36 | 21.51 | 21.19 | 21.24 | 2,127,466 | -0.21(-0.96%) |
May 17, 2013 | 21.38 | 21.72 | 21.25 | 21.45 | 1,287,315 | +0.27(+1.29%) |
May 16, 2013 | 21.42 | 21.60 | 21.10 | 21.17 | 969,025 | -0.14(-0.64%) |
May 15, 2013 | 20.83 | 21.33 | 20.79 | 21.31 | 1,078,427 | +0.69(+3.37%) |
May 13, 2013 | 20.69 | 20.77 | 20.52 | 20.61 | 1,208,922 | -0.02(-0.09%) |
May 10, 2013 | 20.54 | 20.64 | 20.48 | 20.63 | 2,202,798 | +0.13(+0.62%) |
May 09, 2013 | 20.36 | 20.83 | 20.36 | 20.51 | 2,201,747 | +0.17(+0.82%) |
May 08, 2013 | 20.35 | 20.43 | 20.19 | 20.34 | 1,354,948 | -0.02(-0.10%) |
May 07, 2013 | 20.38 | 20.43 | 20.19 | 20.36 | 1,300,528 | +0.07(+0.34%) |
May 06, 2013 | 20.01 | 20.42 | 20.00 | 20.29 | 1,452,226 | +0.24(+1.22%) |
May 03, 2013 | 20.14 | 20.06 | 19.90 | 20.05 | 1,789,428 | +0.15(+0.74%) |
May 02, 2013 | 19.75 | 20.13 | 19.56 | 19.90 | 3,432,271 | +0.60(+3.09%) |
May 01, 2013 | 19.42 | 19.57 | 19.22 | 19.30 | 1,695,778 | -0.24(-1.25%) |
Apr 30, 2013 | 19.82 | 19.83 | 19.52 | 19.55 | 1,889,229 | -0.16(-0.79%) |
Apr 29, 2013 | 19.55 | 19.95 | 19.46 | 19.70 | 2,415,034 | +0.37(+1.92%) |
Apr 26, 2013 | 19.55 | 19.61 | 19.23 | 19.33 | 1,528,086 | -0.22(-1.15%) |
Apr 25, 2013 | 19.37 | 19.82 | 19.22 | 19.56 | 5,111,305 | +0.29(+1.52%) |
Apr 24, 2013 | 19.08 | 19.41 | 19.00 | 19.26 | 754,705 | +0.30(+1.60%) |
Apr 23, 2013 | 18.89 | 19.08 | 18.82 | 18.96 | 868,165 | +0.17(+0.88%) |
Apr 22, 2013 | 18.74 | 18.80 | 18.39 | 18.80 | 948,649 | +0.15(+0.79%) |
Apr 19, 2013 | 18.47 | 18.75 | 18.38 | 18.65 | 806,099 | +0.23(+1.27%) |
Apr 18, 2013 | 18.70 | 18.73 | 18.33 | 18.41 | 956,539 | -0.25(-1.36%) |
Apr 17, 2013 | 18.95 | 18.98 | 18.63 | 18.67 | 1,639,723 | -0.54(-2.80%) |
Apr 16, 2013 | 18.85 | 19.22 | 18.80 | 19.21 | 1,822,890 | +0.56(+2.99%) |
Apr 15, 2013 | 19.51 | 19.57 | 18.63 | 18.65 | 2,462,362 | -1.00(-5.08%) |
Apr 12, 2013 | 19.31 | 19.71 | 19.30 | 19.65 | 2,370,190 | +0.29(+1.52%) |
Apr 11, 2013 | 19.09 | 19.47 | 19.07 | 19.35 | 1,489,376 | +0.42(+2.22%) |
Apr 10, 2013 | 18.83 | 19.03 | 18.79 | 18.93 | 935,048 | +0.19(+0.99%) |
Apr 09, 2013 | 18.49 | 18.86 | 18.47 | 18.75 | 1,581,630 | +0.34(+1.86%) |
Apr 08, 2013 | 18.29 | 18.41 | 18.18 | 18.40 | 1,421,787 | +0.12(+0.64%) |
Apr 05, 2013 | 17.96 | 18.33 | 17.87 | 18.29 | 1,277,574 | +0.07(+0.38%) |
Apr 04, 2013 | 18.09 | 18.24 | 17.97 | 18.22 | 739,073 | +0.18(+0.98%) |
Apr 03, 2013 | 18.40 | 18.58 | 18.03 | 18.04 | 1,260,388 | -0.29(-1.60%) |
Apr 02, 2013 | 18.50 | 18.58 | 18.27 | 18.34 | 1,457,921 | -0.02(-0.11%) |
Apr 01, 2013 | 18.54 | 18.57 | 18.21 | 18.36 | 1,447,889 | -0.22(-1.16%) |
Mar 28, 2013 | 18.28 | 18.61 | 18.12 | 18.57 | 1,019,026 | +0.32(+1.77%) |
Mar 27, 2013 | 18.15 | 18.31 | 17.95 | 18.25 | 658,945 | +0.02(+0.11%) |
Mar 26, 2013 | 17.96 | 18.27 | 17.86 | 18.23 | 1,190,763 | +0.38(+2.14%) |
Mar 25, 2013 | 17.98 | 18.12 | 17.70 | 17.85 | 848,131 | -0.04(-0.22%) |
Mar 22, 2013 | 18.27 | 18.34 | 17.85 | 17.89 | 1,024,069 | -0.26(-1.46%) |
Mar 21, 2013 | 18.39 | 18.57 | 18.04 | 18.15 | 1,329,944 | -0.34(-1.85%) |
Mar 20, 2013 | 18.58 | 18.72 | 18.41 | 18.49 | 924,020 | +0.02(+0.11%) |
Mar 19, 2013 | 18.53 | 18.71 | 18.24 | 18.47 | 1,367,141 | +0.09(+0.48%) |
Mar 18, 2013 | 18.38 | 18.57 | 18.34 | 18.38 | 1,518,313 | -0.20(-1.05%) |
Mar 15, 2013 | 18.05 | 18.66 | 18.02 | 18.58 | 2,064,304 | +0.26(+1.44%) |
Mar 14, 2013 | 18.17 | 18.33 | 18.16 | 18.32 | 765,295 | +0.20(+1.08%) |
Mar 13, 2013 | 18.01 | 18.17 | 17.95 | 18.12 | 1,214,301 | +0.09(+0.49%) |
Mar 12, 2013 | 17.99 | 18.20 | 17.86 | 18.03 | 876,232 | +0.02(+0.11%) |
Mar 11, 2013 | 17.76 | 18.01 | 17.65 | 18.01 | 2,356,140 | +0.21(+1.15%) |
Mar 08, 2013 | 17.60 | 17.84 | 17.53 | 17.81 | 1,855,903 | +0.32(+1.85%) |
Mar 07, 2013 | 17.45 | 17.54 | 17.38 | 17.48 | 1,941,155 | +0.08(+0.45%) |
Mar 06, 2013 | 17.35 | 17.49 | 17.29 | 17.41 | 1,573,536 | +0.06(+0.34%) |
Mar 05, 2013 | 17.07 | 17.39 | 17.07 | 17.35 | 2,519,385 | +0.40(+2.37%) |
Mar 04, 2013 | 16.87 | 16.99 | 16.66 | 16.95 | 2,081,581 | +0.01(+0.06%) |