Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.85 | 24.85 | 24.11 | 24.27 | 55,843 | -0.62(-2.49%) |
Apr 29, 2014 | 25.00 | 25.50 | 24.32 | 24.89 | 83,094 | +0.92(+3.84%) |
Apr 28, 2014 | 23.71 | 24.26 | 23.50 | 23.97 | 71,071 | +0.40(+1.70%) |
Apr 25, 2014 | 24.01 | 24.01 | 23.50 | 23.57 | 38,036 | -0.57(-2.36%) |
Apr 24, 2014 | 24.52 | 24.52 | 24.00 | 24.14 | 19,170 | -0.27(-1.11%) |
Apr 23, 2014 | 24.78 | 24.98 | 24.14 | 24.41 | 34,432 | -0.41(-1.65%) |
Apr 22, 2014 | 25.13 | 25.44 | 24.75 | 24.82 | 42,437 | -0.23(-0.92%) |
Apr 21, 2014 | 24.72 | 25.09 | 24.57 | 25.05 | 37,663 | +0.30(+1.21%) |
Apr 17, 2014 | 24.13 | 24.75 | 24.75 | 24.75 | 35,800 | +0.55(+2.27%) |
Apr 16, 2014 | 24.30 | 24.38 | 24.17 | 24.20 | 15,785 | +0.11(+0.46%) |
Apr 15, 2014 | 23.84 | 24.21 | 23.67 | 24.09 | 50,932 | +0.24(+1.01%) |
Apr 14, 2014 | 23.85 | 23.91 | 23.54 | 23.85 | 54,201 | +0.15(+0.63%) |
Apr 11, 2014 | 23.82 | 23.96 | 23.70 | 23.70 | 29,929 | -0.34(-1.41%) |
Apr 10, 2014 | 24.84 | 24.84 | 23.92 | 24.04 | 56,806 | -0.89(-3.57%) |
Apr 09, 2014 | 24.31 | 24.99 | 24.20 | 24.93 | 22,243 | +0.67(+2.76%) |
Apr 08, 2014 | 24.31 | 24.42 | 23.99 | 24.26 | 29,282 | +0.04(+0.17%) |
Apr 07, 2014 | 24.34 | 24.45 | 23.69 | 24.22 | 35,838 | -0.25(-1.02%) |
Apr 04, 2014 | 26.36 | 26.36 | 24.21 | 24.47 | 38,779 | -1.68(-6.42%) |
Apr 03, 2014 | 25.70 | 26.42 | 25.45 | 26.15 | 38,735 | +0.52(+2.03%) |
Apr 02, 2014 | 25.40 | 25.68 | 25.33 | 25.63 | 17,193 | +0.31(+1.22%) |
Apr 01, 2014 | 25.08 | 25.45 | 24.89 | 25.32 | 48,877 | +0.26(+1.04%) |
Mar 31, 2014 | 23.98 | 25.33 | 23.98 | 25.06 | 42,564 | +1.28(+5.38%) |
Mar 28, 2014 | 23.54 | 24.30 | 23.48 | 23.78 | 43,555 | +0.24(+1.02%) |
Mar 27, 2014 | 22.95 | 23.72 | 22.83 | 23.54 | 120,077 | +0.62(+2.71%) |
Mar 26, 2014 | 23.16 | 23.17 | 22.80 | 22.92 | 96,227 | -0.08(-0.35%) |
Mar 25, 2014 | 23.80 | 23.80 | 22.91 | 23.00 | 55,348 | -0.70(-2.95%) |
Mar 24, 2014 | 23.84 | 24.08 | 23.68 | 23.70 | 59,947 | -0.13(-0.55%) |
Mar 21, 2014 | 24.50 | 24.60 | 23.78 | 23.83 | 145,029 | -0.72(-2.93%) |
Mar 20, 2014 | 24.75 | 25.42 | 24.50 | 24.55 | 35,878 | -0.20(-0.81%) |
Mar 19, 2014 | 24.85 | 25.01 | 24.52 | 24.75 | 36,802 | -0.15(-0.60%) |
Mar 18, 2014 | 24.59 | 25.02 | 24.51 | 24.90 | 42,281 | +0.39(+1.59%) |
Mar 17, 2014 | 24.96 | 25.32 | 24.47 | 24.51 | 42,267 | -0.33(-1.33%) |
Mar 14, 2014 | 25.00 | 25.27 | 24.58 | 24.84 | 30,386 | -0.18(-0.72%) |
Mar 13, 2014 | 25.51 | 25.66 | 24.90 | 25.02 | 50,985 | -0.48(-1.88%) |
Mar 12, 2014 | 25.80 | 25.80 | 25.45 | 25.50 | 46,472 | -0.36(-1.39%) |
Mar 11, 2014 | 26.96 | 27.00 | 25.80 | 25.86 | 30,951 | -1.12(-4.15%) |
Mar 10, 2014 | 27.00 | 27.10 | 26.75 | 26.98 | 30,998 | -0.17(-0.63%) |
Mar 07, 2014 | 27.25 | 27.31 | 26.58 | 27.15 | 79,738 | +0.07(+0.26%) |
Mar 06, 2014 | 27.37 | 27.37 | 26.57 | 27.08 | 32,972 | -0.10(-0.37%) |
Mar 05, 2014 | 28.18 | 28.18 | 27.06 | 27.18 | 88,102 | -1.09(-3.86%) |
Mar 04, 2014 | 28.29 | 29.25 | 27.86 | 28.27 | 91,150 | +0.46(+1.65%) |
Mar 03, 2014 | 27.40 | 28.12 | 27.16 | 27.81 | 61,472 | +0.01(+0.04%) |
Feb 28, 2014 | 26.22 | 28.56 | 26.22 | 27.80 | 121,180 | +1.65(+6.31%) |
Feb 27, 2014 | 26.05 | 26.51 | 25.64 | 26.15 | 63,377 | -0.03(-0.11%) |
Feb 26, 2014 | 25.66 | 26.28 | 25.65 | 26.18 | 67,216 | +0.62(+2.43%) |
Feb 25, 2014 | 25.57 | 25.74 | 25.43 | 25.56 | 92,688 | +0.01(+0.04%) |
Feb 24, 2014 | 25.63 | 25.66 | 25.37 | 25.55 | 81,209 | +0.18(+0.71%) |
Feb 21, 2014 | 25.42 | 25.92 | 25.32 | 25.37 | 93,882 | -0.05(-0.20%) |
Feb 20, 2014 | 24.42 | 25.60 | 24.42 | 25.42 | 73,304 | +1.10(+4.52%) |
Feb 19, 2014 | 25.26 | 25.50 | 24.25 | 24.32 | 55,632 | -0.95(-3.76%) |
Feb 18, 2014 | 25.50 | 26.48 | 24.88 | 25.27 | 110,686 | +1.01(+4.16%) |
Feb 14, 2014 | 28.46 | 24.26 | 24.26 | 24.26 | 236,900 | -4.50(-15.65%) |
Feb 13, 2014 | 28.08 | 28.85 | 27.66 | 28.76 | 29,708 | +0.51(+1.81%) |
Feb 12, 2014 | 27.26 | 28.58 | 27.26 | 28.25 | 33,950 | +1.00(+3.67%) |
Feb 11, 2014 | 27.24 | 27.41 | 27.08 | 27.25 | 31,935 | +0.04(+0.15%) |
Feb 10, 2014 | 27.11 | 27.52 | 27.00 | 27.21 | 43,337 | +0.02(+0.07%) |
Feb 07, 2014 | 27.42 | 27.62 | 26.88 | 27.19 | 34,012 | -0.04(-0.15%) |
Feb 06, 2014 | 27.13 | 27.46 | 27.01 | 27.23 | 40,532 | +0.22(+0.81%) |
Feb 05, 2014 | 27.15 | 27.56 | 26.64 | 27.01 | 49,881 | -0.18(-0.66%) |
Feb 04, 2014 | 27.84 | 27.84 | 26.88 | 27.19 | 41,797 | -0.45(-1.63%) |
Feb 03, 2014 | 28.53 | 28.91 | 27.28 | 27.64 | 70,344 | -0.86(-3.02%) |
Jan 31, 2014 | 28.02 | 28.64 | 27.59 | 28.50 | 88,098 | +0.04(+0.14%) |
Jan 30, 2014 | 28.92 | 28.93 | 28.40 | 28.46 | 84,504 | -0.13(-0.45%) |
Jan 29, 2014 | 28.77 | 29.09 | 28.23 | 28.59 | 36,913 | -0.37(-1.28%) |
Jan 28, 2014 | 28.38 | 28.99 | 27.84 | 28.96 | 85,030 | +0.68(+2.40%) |
Jan 27, 2014 | 28.92 | 29.13 | 28.09 | 28.28 | 125,363 | -0.70(-2.42%) |
Jan 24, 2014 | 29.94 | 29.94 | 28.69 | 28.98 | 46,022 | -1.23(-4.07%) |
Jan 23, 2014 | 29.70 | 30.49 | 29.50 | 30.21 | 36,195 | +0.34(+1.14%) |
Jan 22, 2014 | 29.48 | 30.09 | 29.35 | 29.87 | 88,293 | +0.43(+1.46%) |
Jan 21, 2014 | 30.03 | 30.10 | 29.31 | 29.44 | 49,480 | -0.35(-1.17%) |
Jan 17, 2014 | 30.72 | 29.79 | 29.79 | 29.79 | 57,300 | -1.06(-3.44%) |
Jan 16, 2014 | 30.91 | 31.11 | 30.69 | 30.85 | 33,947 | -0.05(-0.16%) |
Jan 15, 2014 | 30.22 | 31.35 | 30.22 | 30.90 | 67,529 | +0.68(+2.25%) |
Jan 14, 2014 | 29.49 | 30.34 | 29.39 | 30.22 | 66,158 | +0.94(+3.21%) |
Jan 13, 2014 | 28.47 | 29.61 | 28.39 | 29.28 | 57,647 | +0.82(+2.88%) |
Jan 10, 2014 | 29.36 | 29.75 | 28.30 | 28.46 | 88,065 | -0.83(-2.83%) |
Jan 09, 2014 | 28.98 | 29.80 | 28.70 | 29.29 | 119,191 | +0.32(+1.10%) |
Jan 08, 2014 | 28.97 | 29.00 | 28.22 | 28.97 | 65,641 | +0.00(+0.00%) |
Jan 07, 2014 | 28.19 | 29.05 | 27.77 | 28.97 | 45,108 | +0.40(+1.40%) |
Jan 06, 2014 | 29.18 | 29.21 | 28.24 | 28.57 | 61,589 | -0.57(-1.96%) |
Jan 03, 2014 | 29.01 | 29.38 | 28.44 | 29.14 | 38,035 | +0.10(+0.34%) |
Jan 02, 2014 | 29.63 | 29.77 | 28.93 | 29.04 | 40,245 | -0.77(-2.58%) |
Dec 31, 2013 | 29.57 | 29.81 | 29.81 | 29.81 | 208,300 | +0.04(+0.13%) |
Dec 30, 2013 | 28.35 | 29.86 | 27.92 | 29.77 | 67,918 | +1.42(+5.01%) |
Dec 27, 2013 | 29.41 | 29.48 | 28.14 | 28.35 | 49,827 | -0.87(-2.98%) |
Dec 26, 2013 | 29.96 | 30.01 | 29.00 | 29.22 | 41,438 | -0.51(-1.72%) |
Dec 24, 2013 | 29.73 | 30.35 | 29.54 | 29.73 | 20,931 | +0.23(+0.78%) |
Dec 23, 2013 | 28.85 | 29.81 | 28.53 | 29.50 | 97,411 | +0.80(+2.79%) |
Dec 20, 2013 | 27.88 | 29.24 | 27.62 | 28.70 | 74,637 | +0.91(+3.27%) |
Dec 19, 2013 | 27.77 | 28.00 | 27.48 | 27.79 | 32,185 | +0.00(+0.00%) |
Dec 18, 2013 | 27.55 | 28.00 | 27.21 | 27.79 | 60,026 | +0.34(+1.24%) |
Dec 17, 2013 | 26.83 | 27.45 | 26.80 | 27.45 | 43,176 | +0.55(+2.04%) |
Dec 16, 2013 | 25.96 | 27.12 | 25.96 | 26.90 | 39,989 | +1.12(+4.34%) |
Dec 13, 2013 | 25.11 | 25.95 | 25.07 | 25.78 | 27,065 | +0.67(+2.67%) |
Dec 12, 2013 | 25.01 | 25.37 | 24.91 | 25.11 | 43,478 | +0.05(+0.20%) |
Dec 11, 2013 | 26.08 | 26.08 | 24.87 | 25.06 | 50,735 | -0.78(-3.02%) |
Dec 10, 2013 | 26.71 | 27.06 | 25.66 | 25.84 | 61,482 | -1.13(-4.19%) |
Dec 09, 2013 | 26.16 | 27.04 | 25.98 | 26.97 | 35,780 | +0.92(+3.53%) |
Dec 06, 2013 | 26.69 | 26.77 | 25.99 | 26.05 | 58,091 | -0.32(-1.21%) |
Dec 05, 2013 | 26.36 | 26.47 | 25.86 | 26.37 | 45,524 | +0.02(+0.08%) |
Dec 04, 2013 | 26.22 | 26.50 | 26.17 | 26.35 | 30,042 | -0.05(-0.19%) |
Dec 03, 2013 | 25.39 | 26.49 | 25.30 | 26.40 | 65,902 | +1.05(+4.14%) |
Dec 02, 2013 | 25.40 | 25.72 | 24.80 | 25.35 | 62,589 | +0.01(+0.04%) |
Nov 29, 2013 | 25.38 | 25.42 | 25.22 | 25.34 | 9,557 | +0.13(+0.52%) |
Nov 27, 2013 | 24.96 | 25.30 | 24.71 | 25.21 | 46,836 | +0.34(+1.37%) |
Nov 26, 2013 | 25.06 | 25.29 | 24.53 | 24.87 | 40,491 | -0.13(-0.52%) |
Nov 25, 2013 | 25.27 | 25.29 | 24.83 | 25.00 | 18,498 | -0.28(-1.11%) |
Nov 22, 2013 | 25.34 | 25.41 | 25.08 | 25.28 | 24,943 | +0.02(+0.08%) |
Nov 21, 2013 | 24.74 | 25.54 | 24.63 | 25.26 | 54,895 | +0.64(+2.60%) |
Nov 20, 2013 | 24.43 | 25.08 | 24.17 | 24.62 | 29,318 | +0.26(+1.07%) |
Nov 19, 2013 | 24.90 | 25.20 | 24.24 | 24.36 | 31,314 | -0.50(-2.01%) |
Nov 18, 2013 | 25.13 | 25.54 | 24.74 | 24.86 | 37,158 | -0.26(-1.04%) |
Nov 15, 2013 | 24.40 | 25.31 | 24.30 | 25.12 | 95,841 | +0.65(+2.66%) |
Nov 14, 2013 | 25.19 | 25.36 | 24.30 | 24.47 | 53,134 | -0.77(-3.05%) |
Nov 13, 2013 | 25.15 | 25.27 | 24.96 | 25.24 | 32,186 | -0.14(-0.55%) |
Nov 12, 2013 | 25.10 | 25.54 | 25.00 | 25.38 | 31,027 | +0.15(+0.59%) |
Nov 11, 2013 | 25.86 | 26.11 | 25.19 | 25.23 | 31,675 | -0.70(-2.70%) |
Nov 08, 2013 | 24.93 | 26.16 | 24.93 | 25.93 | 87,840 | +0.97(+3.89%) |
Nov 07, 2013 | 25.15 | 25.21 | 24.64 | 24.96 | 69,342 | -0.15(-0.60%) |
Nov 06, 2013 | 25.16 | 25.27 | 24.72 | 25.11 | 44,886 | +0.19(+0.76%) |
Nov 05, 2013 | 25.12 | 25.35 | 24.73 | 24.92 | 45,168 | -0.24(-0.95%) |
Nov 04, 2013 | 25.08 | 25.47 | 25.05 | 25.16 | 59,846 | +0.09(+0.36%) |
Nov 01, 2013 | 24.91 | 25.25 | 24.53 | 25.07 | 86,577 | +0.21(+0.84%) |
Oct 31, 2013 | 24.81 | 25.05 | 24.50 | 24.86 | 127,135 | -0.02(-0.08%) |
Oct 30, 2013 | 25.22 | 25.33 | 24.49 | 24.88 | 133,641 | -0.35(-1.39%) |
Oct 29, 2013 | 28.91 | 29.26 | 25.22 | 25.23 | 473,514 | -5.68(-18.38%) |
Oct 28, 2013 | 30.45 | 30.97 | 30.17 | 30.91 | 91,627 | +0.51(+1.68%) |
Oct 25, 2013 | 30.58 | 30.58 | 30.25 | 30.40 | 30,926 | -0.06(-0.20%) |
Oct 24, 2013 | 30.48 | 30.72 | 30.39 | 30.46 | 58,296 | +0.07(+0.23%) |
Oct 23, 2013 | 30.27 | 30.50 | 30.21 | 30.39 | 44,826 | +0.08(+0.26%) |
Oct 22, 2013 | 29.64 | 30.50 | 29.44 | 30.31 | 66,682 | +0.70(+2.36%) |
Oct 21, 2013 | 30.44 | 30.44 | 29.52 | 29.61 | 41,754 | -0.83(-2.73%) |
Oct 18, 2013 | 30.00 | 30.47 | 29.92 | 30.44 | 41,506 | +0.47(+1.57%) |
Oct 17, 2013 | 29.92 | 30.23 | 29.81 | 29.97 | 28,824 | +0.00(+0.00%) |
Oct 16, 2013 | 30.37 | 30.75 | 29.66 | 29.97 | 90,429 | -0.32(-1.06%) |
Oct 15, 2013 | 30.79 | 30.87 | 30.23 | 30.29 | 58,428 | -0.48(-1.56%) |
Oct 14, 2013 | 29.89 | 30.98 | 29.82 | 30.77 | 56,455 | +0.78(+2.60%) |
Oct 11, 2013 | 30.11 | 30.11 | 28.89 | 29.99 | 87,931 | -0.25(-0.83%) |
Oct 10, 2013 | 27.91 | 30.40 | 27.91 | 30.24 | 158,408 | +3.03(+11.14%) |
Oct 09, 2013 | 26.89 | 27.75 | 26.27 | 27.21 | 72,814 | +0.34(+1.27%) |
Oct 08, 2013 | 27.81 | 28.15 | 26.68 | 26.87 | 88,161 | -1.03(-3.69%) |
Oct 07, 2013 | 27.78 | 28.19 | 27.74 | 27.90 | 21,283 | -0.20(-0.71%) |
Oct 04, 2013 | 27.49 | 28.45 | 27.15 | 28.10 | 37,342 | +0.56(+2.03%) |
Oct 03, 2013 | 28.49 | 28.51 | 27.27 | 27.54 | 70,972 | -0.77(-2.72%) |
Oct 02, 2013 | 28.37 | 28.56 | 28.16 | 28.31 | 51,289 | -0.36(-1.26%) |
Oct 01, 2013 | 28.61 | 28.76 | 28.00 | 28.67 | 39,369 | -0.01(-0.03%) |
Sep 30, 2013 | 27.50 | 29.31 | 27.50 | 28.68 | 229,562 | +1.10(+3.99%) |
Sep 27, 2013 | 26.86 | 27.67 | 26.86 | 27.58 | 19,638 | +0.61(+2.26%) |
Sep 26, 2013 | 27.73 | 27.73 | 26.60 | 26.97 | 27,262 | -0.62(-2.25%) |
Sep 25, 2013 | 27.03 | 28.00 | 27.03 | 27.59 | 42,689 | +0.51(+1.88%) |
Sep 24, 2013 | 26.90 | 27.31 | 26.72 | 27.08 | 26,340 | +0.15(+0.56%) |
Sep 23, 2013 | 26.66 | 27.02 | 26.66 | 26.93 | 35,043 | +0.22(+0.82%) |
Sep 20, 2013 | 26.65 | 27.18 | 26.51 | 26.71 | 86,040 | +0.04(+0.15%) |
Sep 19, 2013 | 27.05 | 27.07 | 26.04 | 26.67 | 86,167 | -0.32(-1.19%) |
Sep 18, 2013 | 27.56 | 27.56 | 26.14 | 26.99 | 92,634 | -0.49(-1.78%) |
Sep 17, 2013 | 27.33 | 27.71 | 27.20 | 27.48 | 59,724 | +0.12(+0.44%) |
Sep 16, 2013 | 27.70 | 27.70 | 27.31 | 27.36 | 50,400 | -0.03(-0.11%) |
Sep 13, 2013 | 28.53 | 28.61 | 27.28 | 27.39 | 121,601 | -1.16(-4.06%) |
Sep 12, 2013 | 28.21 | 28.83 | 28.21 | 28.55 | 65,510 | +0.48(+1.71%) |
Sep 11, 2013 | 27.98 | 29.20 | 27.95 | 28.07 | 98,173 | -0.02(-0.07%) |
Sep 10, 2013 | 26.95 | 28.10 | 26.90 | 28.09 | 85,250 | +1.30(+4.85%) |
Sep 09, 2013 | 26.95 | 27.14 | 26.73 | 26.79 | 52,742 | -0.10(-0.37%) |
Sep 06, 2013 | 27.03 | 27.08 | 26.27 | 26.89 | 29,651 | -0.02(-0.07%) |
Sep 05, 2013 | 27.02 | 27.02 | 26.65 | 26.91 | 27,385 | -0.10(-0.37%) |
Sep 04, 2013 | 26.94 | 27.22 | 26.80 | 27.01 | 36,678 | +0.07(+0.26%) |
Sep 03, 2013 | 26.49 | 27.00 | 26.19 | 26.94 | 45,603 | +0.79(+3.02%) |
Aug 30, 2013 | 27.11 | 27.31 | 25.91 | 26.15 | 66,229 | -0.97(-3.58%) |
Aug 29, 2013 | 27.22 | 27.85 | 26.88 | 27.12 | 46,099 | -0.04(-0.15%) |
Aug 28, 2013 | 27.13 | 27.55 | 27.13 | 27.16 | 35,151 | -0.03(-0.11%) |
Aug 27, 2013 | 27.79 | 28.11 | 27.16 | 27.19 | 62,811 | -0.80(-2.86%) |
Aug 26, 2013 | 27.82 | 28.21 | 27.55 | 27.99 | 69,416 | +0.25(+0.90%) |
Aug 23, 2013 | 26.70 | 27.85 | 26.60 | 27.74 | 79,670 | +1.01(+3.78%) |
Aug 22, 2013 | 26.07 | 26.78 | 26.07 | 26.73 | 32,010 | +0.62(+2.37%) |
Aug 21, 2013 | 26.44 | 26.69 | 26.04 | 26.11 | 43,104 | -0.44(-1.66%) |
Aug 20, 2013 | 26.59 | 26.79 | 26.51 | 26.55 | 57,154 | -0.07(-0.26%) |
Aug 19, 2013 | 26.46 | 26.76 | 26.44 | 26.62 | 50,101 | +0.05(+0.19%) |
Aug 16, 2013 | 26.42 | 26.62 | 26.16 | 26.57 | 64,329 | -0.01(-0.04%) |
Aug 15, 2013 | 27.08 | 27.08 | 26.49 | 26.58 | 65,381 | -0.93(-3.38%) |
Aug 14, 2013 | 28.03 | 29.37 | 27.44 | 27.51 | 171,374 | -0.43(-1.54%) |
Aug 13, 2013 | 27.25 | 28.32 | 26.78 | 27.94 | 101,056 | +0.79(+2.91%) |
Aug 12, 2013 | 26.38 | 27.30 | 26.38 | 27.15 | 90,641 | +0.56(+2.11%) |
Aug 09, 2013 | 26.82 | 27.30 | 26.54 | 26.59 | 66,375 | -0.35(-1.30%) |
Aug 08, 2013 | 27.00 | 27.54 | 26.60 | 26.94 | 106,580 | +0.01(+0.04%) |
Aug 07, 2013 | 25.47 | 27.34 | 25.14 | 26.93 | 202,056 | +0.97(+3.74%) |
Aug 06, 2013 | 23.08 | 25.98 | 23.08 | 25.96 | 294,002 | +3.03(+13.21%) |
Aug 05, 2013 | 22.28 | 23.05 | 22.20 | 22.93 | 114,720 | +0.65(+2.92%) |
Aug 02, 2013 | 23.05 | 23.18 | 22.12 | 22.28 | 60,262 | -0.83(-3.59%) |
Aug 01, 2013 | 23.07 | 23.38 | 23.01 | 23.11 | 51,761 | +0.27(+1.18%) |
Jul 31, 2013 | 22.53 | 23.25 | 22.34 | 22.84 | 72,420 | +0.38(+1.69%) |
Jul 30, 2013 | 22.45 | 22.57 | 22.03 | 22.46 | 76,266 | -0.05(-0.22%) |
Jul 29, 2013 | 22.72 | 23.15 | 22.34 | 22.51 | 109,631 | -0.36(-1.57%) |
Jul 26, 2013 | 24.19 | 24.24 | 22.72 | 22.87 | 93,697 | -1.51(-6.19%) |
Jul 25, 2013 | 24.40 | 24.52 | 24.13 | 24.38 | 90,502 | -0.09(-0.37%) |
Jul 24, 2013 | 24.76 | 24.87 | 24.39 | 24.47 | 140,045 | -0.32(-1.29%) |
Jul 23, 2013 | 24.19 | 24.84 | 24.08 | 24.79 | 86,177 | +0.75(+3.12%) |
Jul 22, 2013 | 24.07 | 24.20 | 23.71 | 24.04 | 93,547 | -0.16(-0.66%) |
Jul 19, 2013 | 24.12 | 24.60 | 23.86 | 24.20 | 107,486 | +0.12(+0.50%) |
Jul 18, 2013 | 23.43 | 24.38 | 23.37 | 24.08 | 82,407 | +0.59(+2.51%) |
Jul 17, 2013 | 23.60 | 23.72 | 23.38 | 23.49 | 27,939 | +0.05(+0.21%) |
Jul 16, 2013 | 22.99 | 23.64 | 22.81 | 23.44 | 64,781 | +0.51(+2.22%) |
Jul 15, 2013 | 22.79 | 23.25 | 22.77 | 22.93 | 74,552 | +0.22(+0.97%) |
Jul 12, 2013 | 23.28 | 23.60 | 22.66 | 22.71 | 48,448 | -0.62(-2.66%) |
Jul 11, 2013 | 23.29 | 23.46 | 23.16 | 23.33 | 35,669 | +0.29(+1.26%) |
Jul 10, 2013 | 22.73 | 23.17 | 22.68 | 23.04 | 61,104 | +0.31(+1.36%) |
Jul 09, 2013 | 22.39 | 22.94 | 22.19 | 22.73 | 66,698 | +0.54(+2.43%) |
Jul 08, 2013 | 21.54 | 22.23 | 21.54 | 22.19 | 58,063 | +0.66(+3.07%) |
Jul 05, 2013 | 21.55 | 21.77 | 21.25 | 21.53 | 36,786 | +0.15(+0.70%) |
Jul 03, 2013 | 21.17 | 21.43 | 20.40 | 21.38 | 39,192 | +0.08(+0.38%) |
Jul 02, 2013 | 21.41 | 21.85 | 20.96 | 21.30 | 84,534 | +0.02(+0.09%) |
Jul 01, 2013 | 21.75 | 21.89 | 21.07 | 21.28 | 117,886 | +0.02(+0.09%) |
Jun 28, 2013 | 21.60 | 21.73 | 21.04 | 21.26 | 861,020 | +0.05(+0.24%) |
Jun 27, 2013 | 20.74 | 21.26 | 20.65 | 21.21 | 88,091 | +0.61(+2.96%) |
Jun 26, 2013 | 20.07 | 20.73 | 19.59 | 20.60 | 83,993 | +0.59(+2.95%) |
Jun 25, 2013 | 20.09 | 20.53 | 19.79 | 20.01 | 70,880 | +0.13(+0.65%) |
Jun 24, 2013 | 20.60 | 20.74 | 19.66 | 19.88 | 123,185 | -0.96(-4.61%) |
Jun 21, 2013 | 21.05 | 21.18 | 20.73 | 20.84 | 100,282 | -0.04(-0.19%) |
Jun 20, 2013 | 21.12 | 21.20 | 20.55 | 20.88 | 70,211 | -0.53(-2.48%) |
Jun 19, 2013 | 21.70 | 21.70 | 20.92 | 21.41 | 78,518 | -0.18(-0.83%) |
Jun 18, 2013 | 21.30 | 21.64 | 21.22 | 21.59 | 45,315 | +0.37(+1.74%) |
Jun 17, 2013 | 20.75 | 21.30 | 20.56 | 21.22 | 66,836 | +0.67(+3.26%) |
Jun 14, 2013 | 20.88 | 20.88 | 20.19 | 20.55 | 63,149 | -0.33(-1.58%) |
Jun 13, 2013 | 20.31 | 20.96 | 20.31 | 20.88 | 33,786 | +0.53(+2.60%) |
Jun 12, 2013 | 20.63 | 20.67 | 20.20 | 20.35 | 29,004 | -0.19(-0.93%) |
Jun 11, 2013 | 20.74 | 20.74 | 20.45 | 20.54 | 28,971 | -0.27(-1.30%) |
Jun 10, 2013 | 20.20 | 20.84 | 20.17 | 20.81 | 75,303 | +0.48(+2.36%) |
Jun 07, 2013 | 20.00 | 20.48 | 19.91 | 20.33 | 66,644 | +0.23(+1.14%) |
Jun 06, 2013 | 19.15 | 20.10 | 19.15 | 20.10 | 59,992 | +0.87(+4.52%) |
Jun 05, 2013 | 19.40 | 19.65 | 19.05 | 19.23 | 59,041 | +0.10(+0.52%) |
Jun 04, 2013 | 19.39 | 19.53 | 18.79 | 19.13 | 135,888 | -0.26(-1.34%) |
Jun 03, 2013 | 19.50 | 19.52 | 18.96 | 19.39 | 93,441 | -0.04(-0.21%) |
May 31, 2013 | 19.26 | 19.45 | 18.80 | 19.43 | 93,065 | -0.02(-0.10%) |
May 30, 2013 | 19.71 | 19.71 | 19.45 | 19.45 | 62,523 | -0.26(-1.32%) |
May 29, 2013 | 19.50 | 19.86 | 19.46 | 19.71 | 84,930 | -0.16(-0.81%) |
May 28, 2013 | 19.05 | 19.97 | 18.98 | 19.87 | 129,120 | +0.80(+4.20%) |
May 24, 2013 | 18.80 | 19.12 | 18.66 | 19.07 | 36,363 | +0.27(+1.44%) |
May 23, 2013 | 18.76 | 19.02 | 18.64 | 18.80 | 48,710 | -0.39(-2.03%) |
May 22, 2013 | 19.45 | 19.77 | 19.10 | 19.19 | 116,413 | -0.24(-1.24%) |
May 21, 2013 | 18.75 | 19.49 | 18.74 | 19.43 | 151,233 | +1.02(+5.54%) |
May 20, 2013 | 18.50 | 18.77 | 18.34 | 18.41 | 144,456 | -0.26(-1.39%) |
May 17, 2013 | 18.75 | 18.89 | 18.67 | 18.67 | 77,869 | +0.11(+0.59%) |
May 16, 2013 | 18.67 | 19.04 | 18.55 | 18.56 | 88,518 | -0.48(-2.52%) |
May 15, 2013 | 18.89 | 19.22 | 18.70 | 19.04 | 104,197 | +0.37(+1.98%) |
May 13, 2013 | 18.76 | 18.85 | 18.31 | 18.67 | 130,626 | -0.33(-1.74%) |
May 10, 2013 | 18.69 | 19.05 | 18.69 | 19.00 | 114,800 | +0.32(+1.71%) |
May 09, 2013 | 17.83 | 19.25 | 17.79 | 18.68 | 366,471 | +0.67(+3.72%) |
May 08, 2013 | 19.23 | 19.31 | 17.90 | 18.01 | 480,220 | -1.46(-7.50%) |
May 07, 2013 | 24.46 | 24.46 | 18.21 | 19.47 | 934,242 | -7.24(-27.11%) |
May 06, 2013 | 25.15 | 26.71 | 25.15 | 26.71 | 254,800 | +1.56(+6.20%) |
May 03, 2013 | 25.36 | 25.40 | 24.93 | 25.15 | 158,026 | -0.25(-0.98%) |
May 02, 2013 | 24.52 | 25.74 | 24.33 | 25.40 | 138,824 | +1.10(+4.53%) |