Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.17 | 21.77 | 21.01 | 21.75 | 436,559 | +0.47(+2.22%) |
Apr 29, 2014 | 22.02 | 22.07 | 21.22 | 21.28 | 740,124 | -0.70(-3.19%) |
Apr 28, 2014 | 22.08 | 22.39 | 21.53 | 21.98 | 618,539 | +0.05(+0.23%) |
Apr 25, 2014 | 22.06 | 22.25 | 21.38 | 21.93 | 698,846 | -0.23(-1.03%) |
Apr 24, 2014 | 22.50 | 22.50 | 21.97 | 22.15 | 457,572 | -0.20(-0.90%) |
Apr 23, 2014 | 22.44 | 22.44 | 22.15 | 22.36 | 609,090 | -0.14(-0.62%) |
Apr 22, 2014 | 21.91 | 22.67 | 21.91 | 22.49 | 663,757 | +0.62(+2.86%) |
Apr 21, 2014 | 21.87 | 22.08 | 21.58 | 21.87 | 1,405,490 | -0.03(-0.12%) |
Apr 17, 2014 | 21.20 | 21.89 | 21.89 | 21.89 | 721,747 | +0.56(+2.63%) |
Apr 16, 2014 | 21.81 | 22.07 | 21.20 | 21.33 | 532,633 | -0.31(-1.43%) |
Apr 15, 2014 | 21.84 | 21.97 | 21.06 | 21.64 | 474,426 | -0.12(-0.55%) |
Apr 14, 2014 | 21.76 | 22.07 | 21.61 | 21.76 | 887,838 | +0.23(+1.05%) |
Apr 11, 2014 | 21.37 | 22.00 | 21.18 | 21.54 | 702,396 | +0.26(+1.22%) |
Apr 10, 2014 | 21.64 | 21.78 | 21.14 | 21.28 | 686,029 | -0.40(-1.83%) |
Apr 09, 2014 | 21.36 | 21.98 | 21.32 | 21.67 | 586,801 | +0.25(+1.18%) |
Apr 08, 2014 | 21.67 | 21.91 | 21.34 | 21.42 | 1,117,059 | -0.29(-1.34%) |
Apr 07, 2014 | 21.93 | 22.26 | 21.55 | 21.71 | 561,459 | -0.34(-1.54%) |
Apr 04, 2014 | 22.60 | 22.87 | 21.81 | 22.05 | 802,590 | -0.38(-1.72%) |
Apr 03, 2014 | 22.90 | 23.12 | 22.41 | 22.44 | 551,937 | -0.48(-2.09%) |
Apr 02, 2014 | 23.12 | 23.25 | 22.67 | 22.92 | 736,219 | -0.11(-0.49%) |
Apr 01, 2014 | 22.48 | 23.28 | 22.48 | 23.03 | 1,244,976 | +0.61(+2.73%) |
Mar 31, 2014 | 22.08 | 22.51 | 22.06 | 22.42 | 869,495 | +0.45(+2.07%) |
Mar 28, 2014 | 21.71 | 22.35 | 21.71 | 21.96 | 611,655 | +0.29(+1.34%) |
Mar 27, 2014 | 22.63 | 22.68 | 21.65 | 21.67 | 1,409,672 | -0.99(-4.37%) |
Mar 26, 2014 | 22.71 | 23.11 | 22.48 | 22.66 | 1,122,057 | +0.16(+0.70%) |
Mar 25, 2014 | 22.26 | 22.60 | 22.26 | 22.51 | 828,444 | +0.31(+1.39%) |
Mar 24, 2014 | 21.77 | 22.49 | 21.66 | 22.20 | 1,534,969 | +0.40(+1.85%) |
Mar 21, 2014 | 22.35 | 22.54 | 21.78 | 21.79 | 838,891 | -0.35(-1.60%) |
Mar 20, 2014 | 22.01 | 22.27 | 22.01 | 22.15 | 431,070 | +0.08(+0.34%) |
Mar 19, 2014 | 22.00 | 22.39 | 21.96 | 22.07 | 847,151 | +0.12(+0.55%) |
Mar 18, 2014 | 21.75 | 22.17 | 21.75 | 21.95 | 710,988 | +0.12(+0.55%) |
Mar 17, 2014 | 22.07 | 22.10 | 21.83 | 21.83 | 1,013,637 | -0.12(-0.55%) |
Mar 14, 2014 | 21.91 | 22.09 | 21.81 | 21.95 | 1,168,454 | -0.04(-0.20%) |
Mar 13, 2014 | 22.67 | 22.79 | 21.73 | 22.00 | 1,298,909 | -0.64(-2.84%) |
Mar 12, 2014 | 22.71 | 22.95 | 22.51 | 22.64 | 880,893 | -0.21(-0.91%) |
Mar 11, 2014 | 23.13 | 23.35 | 22.80 | 22.85 | 330,114 | -0.32(-1.39%) |
Mar 10, 2014 | 23.12 | 23.35 | 22.89 | 23.17 | 500,804 | -0.06(-0.24%) |
Mar 07, 2014 | 23.60 | 23.60 | 23.09 | 23.23 | 398,576 | -0.23(-1.00%) |
Mar 06, 2014 | 23.35 | 23.79 | 23.21 | 23.46 | 1,094,997 | +0.11(+0.49%) |
Mar 05, 2014 | 23.29 | 23.75 | 22.87 | 23.35 | 935,471 | -0.64(-2.68%) |
Mar 04, 2014 | 24.11 | 24.69 | 23.63 | 23.99 | 1,501,255 | +0.08(+0.34%) |
Mar 03, 2014 | 24.59 | 24.71 | 23.64 | 23.91 | 944,671 | -0.28(-1.17%) |
Feb 28, 2014 | 23.76 | 24.70 | 23.46 | 24.19 | 1,675,551 | +0.52(+2.19%) |
Feb 27, 2014 | 22.32 | 23.83 | 22.32 | 23.67 | 1,109,096 | +1.21(+5.36%) |
Feb 26, 2014 | 22.44 | 22.59 | 21.62 | 22.47 | 2,315,040 | +0.13(+0.56%) |
Feb 25, 2014 | 23.68 | 23.71 | 21.59 | 22.34 | 2,876,410 | -1.32(-5.57%) |
Feb 24, 2014 | 20.59 | 24.69 | 20.23 | 23.66 | 5,417,778 | -1.72(-6.79%) |
Feb 21, 2014 | 25.55 | 25.80 | 25.19 | 25.38 | 969,931 | -0.03(-0.10%) |
Feb 20, 2014 | 26.97 | 27.45 | 24.87 | 25.41 | 2,126,254 | -1.50(-5.56%) |
Feb 19, 2014 | 26.66 | 27.23 | 26.66 | 26.90 | 649,759 | +0.08(+0.31%) |
Feb 18, 2014 | 26.85 | 27.35 | 26.72 | 26.82 | 781,804 | -0.03(-0.12%) |
Feb 14, 2014 | 26.97 | 26.85 | 26.85 | 26.85 | 564,053 | -0.11(-0.42%) |
Feb 13, 2014 | 26.50 | 27.22 | 26.50 | 26.97 | 518,388 | +0.18(+0.68%) |
Feb 12, 2014 | 27.16 | 27.31 | 26.63 | 26.78 | 480,325 | -0.40(-1.46%) |
Feb 11, 2014 | 26.53 | 27.20 | 26.38 | 27.18 | 627,443 | +0.67(+2.52%) |
Feb 10, 2014 | 26.51 | 26.57 | 26.13 | 26.51 | 254,375 | +0.09(+0.36%) |
Feb 07, 2014 | 26.20 | 26.59 | 26.20 | 26.42 | 317,746 | +0.28(+1.06%) |
Feb 06, 2014 | 25.87 | 26.25 | 25.79 | 26.14 | 304,344 | +0.35(+1.35%) |
Feb 05, 2014 | 25.78 | 26.18 | 25.48 | 25.79 | 350,437 | -0.20(-0.75%) |
Feb 04, 2014 | 25.87 | 26.13 | 25.78 | 25.99 | 558,218 | +0.20(+0.76%) |
Feb 03, 2014 | 25.93 | 26.31 | 25.73 | 25.79 | 595,598 | -0.31(-1.18%) |
Jan 31, 2014 | 25.31 | 26.18 | 25.31 | 26.10 | 421,517 | +0.37(+1.45%) |
Jan 30, 2014 | 25.72 | 26.06 | 25.40 | 25.73 | 442,383 | +0.30(+1.17%) |
Jan 29, 2014 | 25.55 | 25.85 | 25.34 | 25.43 | 521,954 | -0.44(-1.68%) |
Jan 28, 2014 | 25.71 | 25.91 | 25.53 | 25.87 | 514,043 | +0.20(+0.76%) |
Jan 27, 2014 | 25.84 | 26.23 | 25.22 | 25.67 | 597,816 | -0.32(-1.24%) |
Jan 24, 2014 | 26.29 | 26.29 | 25.62 | 26.00 | 505,784 | -0.54(-2.04%) |
Jan 23, 2014 | 26.52 | 26.56 | 26.31 | 26.54 | 501,533 | -0.13(-0.47%) |
Jan 22, 2014 | 26.47 | 26.71 | 26.27 | 26.66 | 332,937 | +0.19(+0.72%) |
Jan 21, 2014 | 26.74 | 26.90 | 26.20 | 26.48 | 353,277 | -0.03(-0.10%) |
Jan 17, 2014 | 26.41 | 26.50 | 26.50 | 26.50 | 341,380 | +0.13(+0.48%) |
Jan 16, 2014 | 26.16 | 26.43 | 26.08 | 26.37 | 301,695 | +0.09(+0.34%) |
Jan 15, 2014 | 25.84 | 26.39 | 26.11 | 26.29 | 454,734 | +0.44(+1.71%) |
Jan 14, 2014 | 25.81 | 26.02 | 25.50 | 25.84 | 730,172 | +0.20(+0.79%) |
Jan 13, 2014 | 26.01 | 26.19 | 25.52 | 25.64 | 553,325 | -0.41(-1.57%) |
Jan 10, 2014 | 25.87 | 26.06 | 25.61 | 26.05 | 418,675 | +0.20(+0.76%) |
Jan 09, 2014 | 26.16 | 26.16 | 25.62 | 25.86 | 471,881 | -0.14(-0.53%) |
Jan 08, 2014 | 25.91 | 26.38 | 25.54 | 26.00 | 628,156 | +0.15(+0.56%) |
Jan 07, 2014 | 25.03 | 26.01 | 25.03 | 25.85 | 588,167 | +0.85(+3.38%) |
Jan 06, 2014 | 25.24 | 25.36 | 24.83 | 25.01 | 500,536 | -0.19(-0.75%) |
Jan 03, 2014 | 25.18 | 25.54 | 24.68 | 25.19 | 660,999 | +0.04(+0.15%) |
Jan 02, 2014 | 25.31 | 25.70 | 24.56 | 25.16 | 406,006 | -0.34(-1.34%) |
Dec 31, 2013 | 25.60 | 25.50 | 25.50 | 25.50 | 242,642 | -0.06(-0.22%) |
Dec 30, 2013 | 25.46 | 25.56 | 25.26 | 25.55 | 267,441 | +0.06(+0.22%) |
Dec 27, 2013 | 25.89 | 25.89 | 25.36 | 25.50 | 285,665 | -0.35(-1.34%) |
Dec 26, 2013 | 25.92 | 26.03 | 25.77 | 25.84 | 255,632 | +0.05(+0.20%) |
Dec 24, 2013 | 25.58 | 25.89 | 25.55 | 25.79 | 135,044 | +0.17(+0.67%) |
Dec 23, 2013 | 25.42 | 25.66 | 25.35 | 25.62 | 255,111 | +0.28(+1.10%) |
Dec 20, 2013 | 24.54 | 25.50 | 24.12 | 25.35 | 678,549 | +0.92(+3.77%) |
Dec 19, 2013 | 25.05 | 25.13 | 24.39 | 24.42 | 361,458 | -0.73(-2.91%) |
Dec 18, 2013 | 24.48 | 25.16 | 24.36 | 25.16 | 341,365 | +0.73(+2.97%) |
Dec 17, 2013 | 24.75 | 24.77 | 24.28 | 24.43 | 468,928 | -0.37(-1.50%) |
Dec 16, 2013 | 24.61 | 24.88 | 24.35 | 24.80 | 324,827 | +0.35(+1.42%) |
Dec 13, 2013 | 24.29 | 24.64 | 24.14 | 24.46 | 295,333 | +0.27(+1.10%) |
Dec 12, 2013 | 24.05 | 24.40 | 23.95 | 24.19 | 283,549 | +0.09(+0.39%) |
Dec 11, 2013 | 24.32 | 24.34 | 24.01 | 24.10 | 336,356 | -0.13(-0.52%) |
Dec 10, 2013 | 24.21 | 24.46 | 24.01 | 24.22 | 217,085 | -0.18(-0.75%) |
Dec 09, 2013 | 24.49 | 24.54 | 24.13 | 24.41 | 347,381 | +0.01(+0.03%) |
Dec 06, 2013 | 24.40 | 24.60 | 24.24 | 24.40 | 0 | +0.29(+1.20%) |
Dec 05, 2013 | 23.98 | 24.25 | 23.80 | 24.11 | 0 | +0.07(+0.29%) |
Dec 04, 2013 | 23.81 | 24.24 | 23.72 | 24.04 | 0 | +0.09(+0.37%) |
Dec 03, 2013 | 23.57 | 23.98 | 23.42 | 23.95 | 454,021 | +0.28(+1.17%) |
Dec 02, 2013 | 24.54 | 24.70 | 23.63 | 23.67 | 542,323 | -0.94(-3.82%) |
Nov 29, 2013 | 24.24 | 24.64 | 24.24 | 24.61 | 0 | +0.54(+2.25%) |
Nov 27, 2013 | 24.00 | 24.20 | 23.78 | 24.07 | 0 | +0.16(+0.66%) |
Nov 26, 2013 | 23.38 | 23.98 | 23.20 | 23.91 | 0 | +0.62(+2.65%) |
Nov 25, 2013 | 23.17 | 23.51 | 22.92 | 23.30 | 405,120 | +0.02(+0.08%) |
Nov 22, 2013 | 22.89 | 23.31 | 22.63 | 23.28 | 0 | +0.42(+1.85%) |
Nov 21, 2013 | 22.13 | 22.89 | 21.96 | 22.85 | 316,787 | +0.73(+3.28%) |
Nov 20, 2013 | 22.49 | 22.49 | 21.96 | 22.13 | 0 | -0.30(-1.32%) |
Nov 19, 2013 | 22.41 | 22.51 | 22.25 | 22.42 | 316,193 | -0.04(-0.17%) |
Nov 18, 2013 | 22.78 | 23.01 | 22.41 | 22.46 | 0 | -0.30(-1.33%) |
Nov 15, 2013 | 23.08 | 23.20 | 22.54 | 22.77 | 0 | -0.25(-1.10%) |
Nov 14, 2013 | 23.28 | 23.46 | 23.01 | 23.02 | 272,222 | +0.50(+2.24%) |
Nov 12, 2013 | 22.46 | 22.75 | 22.29 | 22.51 | 0 | +0.03(+0.11%) |
Nov 11, 2013 | 22.77 | 22.81 | 22.38 | 22.49 | 0 | -0.23(-1.03%) |
Nov 08, 2013 | 21.24 | 23.02 | 20.82 | 22.72 | 0 | +1.33(+6.22%) |
Nov 07, 2013 | 22.22 | 22.33 | 21.34 | 21.39 | 426,091 | -0.78(-3.50%) |
Nov 06, 2013 | 22.59 | 22.79 | 22.05 | 22.17 | 314,137 | -0.23(-1.04%) |
Nov 05, 2013 | 22.08 | 22.60 | 21.99 | 22.40 | 319,407 | +0.30(+1.34%) |
Nov 04, 2013 | 22.29 | 22.36 | 22.04 | 22.10 | 441,830 | -0.15(-0.68%) |
Nov 01, 2013 | 22.12 | 22.51 | 22.03 | 22.25 | 0 | +0.09(+0.40%) |
Oct 31, 2013 | 22.22 | 22.54 | 22.08 | 22.17 | 0 | -0.01(-0.06%) |
Oct 30, 2013 | 22.41 | 22.67 | 22.15 | 22.18 | 177,317 | -0.25(-1.10%) |
Oct 29, 2013 | 22.53 | 22.75 | 22.20 | 22.42 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 22.16 | 22.50 | 22.16 | 22.43 | 0 | +0.22(+0.99%) |
Oct 25, 2013 | 22.42 | 22.49 | 22.12 | 22.21 | 0 | -0.13(-0.56%) |
Oct 24, 2013 | 22.30 | 22.48 | 22.18 | 22.34 | 258,337 | +0.04(+0.17%) |
Oct 23, 2013 | 22.08 | 22.34 | 22.03 | 22.30 | 235,755 | +0.05(+0.23%) |
Oct 22, 2013 | 22.22 | 22.36 | 22.08 | 22.25 | 124,350 | +0.06(+0.28%) |
Oct 21, 2013 | 22.24 | 22.40 | 22.06 | 22.18 | 206,000 | +0.04(+0.17%) |
Oct 18, 2013 | 22.06 | 22.18 | 21.89 | 22.15 | 214,760 | +0.32(+1.45%) |
Oct 17, 2013 | 21.64 | 21.94 | 21.50 | 21.83 | 220,101 | +0.13(+0.58%) |
Oct 16, 2013 | 21.81 | 22.01 | 21.44 | 21.71 | 289,310 | -0.03(-0.12%) |
Oct 15, 2013 | 21.96 | 22.15 | 21.62 | 21.73 | 542,434 | +0.33(+1.56%) |
Oct 14, 2013 | 21.16 | 21.42 | 20.90 | 21.40 | 189,969 | +0.16(+0.74%) |
Oct 11, 2013 | 20.56 | 21.24 | 20.44 | 21.24 | 0 | +0.60(+2.90%) |
Oct 10, 2013 | 20.40 | 20.73 | 20.33 | 20.64 | 189,833 | +0.44(+2.19%) |
Oct 09, 2013 | 20.32 | 20.50 | 20.05 | 20.20 | 260,803 | -0.07(-0.34%) |
Oct 08, 2013 | 20.29 | 20.95 | 20.15 | 20.27 | 564,749 | -0.01(-0.03%) |
Oct 07, 2013 | 20.20 | 20.40 | 19.98 | 20.27 | 0 | -0.13(-0.62%) |
Oct 04, 2013 | 20.22 | 20.57 | 20.10 | 20.40 | 0 | +0.13(+0.65%) |
Oct 03, 2013 | 20.63 | 21.05 | 20.08 | 20.27 | 0 | -0.45(-2.19%) |
Oct 02, 2013 | 20.56 | 20.88 | 20.47 | 20.72 | 285,058 | +0.05(+0.24%) |
Oct 01, 2013 | 20.26 | 20.67 | 20.15 | 20.67 | 384,361 | +0.29(+1.42%) |
Sep 27, 2013 | 20.14 | 20.39 | 20.06 | 20.38 | 0 | +0.07(+0.34%) |
Sep 26, 2013 | 20.44 | 20.61 | 20.15 | 20.31 | 174,439 | -0.05(-0.25%) |
Sep 25, 2013 | 20.27 | 20.54 | 20.11 | 20.36 | 216,453 | +0.05(+0.25%) |
Sep 24, 2013 | 20.45 | 20.62 | 20.25 | 20.31 | 205,137 | -0.06(-0.31%) |
Sep 23, 2013 | 20.61 | 20.61 | 20.20 | 20.37 | 179,967 | -0.21(-1.01%) |
Sep 20, 2013 | 20.60 | 20.77 | 20.48 | 20.58 | 0 | -0.04(-0.21%) |
Sep 19, 2013 | 20.56 | 20.71 | 20.39 | 20.63 | 229,322 | +0.08(+0.37%) |
Sep 18, 2013 | 20.32 | 20.58 | 20.13 | 20.55 | 0 | +0.30(+1.46%) |
Sep 17, 2013 | 20.51 | 20.51 | 19.59 | 20.25 | 0 | +0.67(+3.41%) |
Sep 16, 2013 | 19.78 | 19.78 | 19.45 | 19.59 | 0 | +0.02(+0.10%) |
Sep 13, 2013 | 19.65 | 19.80 | 19.47 | 19.57 | 0 | +0.02(+0.10%) |
Sep 12, 2013 | 19.75 | 19.86 | 19.51 | 19.55 | 0 | -0.26(-1.31%) |
Sep 11, 2013 | 19.54 | 19.88 | 19.45 | 19.81 | 0 | +0.19(+0.96%) |
Sep 10, 2013 | 19.42 | 19.62 | 19.34 | 19.62 | 449,833 | +0.23(+1.20%) |
Sep 09, 2013 | 19.47 | 19.51 | 19.29 | 19.38 | 0 | +0.01(+0.03%) |
Sep 06, 2013 | 19.65 | 19.65 | 19.09 | 19.38 | 0 | -0.14(-0.71%) |
Sep 05, 2013 | 19.69 | 19.91 | 19.49 | 19.52 | 97,526 | -0.21(-1.06%) |
Sep 04, 2013 | 19.62 | 19.84 | 19.41 | 19.72 | 0 | +0.12(+0.61%) |
Sep 03, 2013 | 19.77 | 20.03 | 19.21 | 19.60 | 0 | +0.03(+0.13%) |
Aug 30, 2013 | 19.89 | 20.01 | 19.49 | 19.58 | 0 | -0.39(-1.96%) |
Aug 29, 2013 | 19.72 | 20.01 | 19.62 | 19.97 | 195,627 | +0.25(+1.28%) |
Aug 28, 2013 | 19.74 | 19.98 | 19.59 | 19.72 | 0 | -0.01(-0.03%) |
Aug 27, 2013 | 20.08 | 20.32 | 19.70 | 19.72 | 277,692 | -0.60(-2.95%) |
Aug 26, 2013 | 20.58 | 20.78 | 20.31 | 20.32 | 0 | -0.27(-1.32%) |
Aug 23, 2013 | 20.56 | 20.79 | 20.47 | 20.59 | 0 | +0.03(+0.12%) |
Aug 22, 2013 | 20.34 | 20.69 | 19.97 | 20.57 | 108,390 | +0.28(+1.40%) |
Aug 21, 2013 | 20.25 | 20.54 | 20.21 | 20.29 | 0 | -0.08(-0.40%) |
Aug 20, 2013 | 20.34 | 20.53 | 20.19 | 20.37 | 164,800 | +0.32(+1.61%) |
Aug 19, 2013 | 20.06 | 20.22 | 19.95 | 20.05 | 328,831 | -0.11(-0.53%) |
Aug 16, 2013 | 20.00 | 20.29 | 20.00 | 20.15 | 0 | +0.04(+0.22%) |
Aug 15, 2013 | 20.02 | 20.29 | 20.00 | 20.11 | 232,401 | -0.20(-0.96%) |
Aug 14, 2013 | 20.40 | 20.89 | 20.22 | 20.30 | 198,307 | -0.13(-0.65%) |
Aug 13, 2013 | 20.39 | 20.60 | 20.24 | 20.44 | 223,616 | +0.05(+0.25%) |
Aug 12, 2013 | 20.18 | 20.50 | 20.10 | 20.39 | 215,584 | +0.11(+0.53%) |
Aug 09, 2013 | 20.46 | 20.84 | 20.03 | 20.28 | 742,956 | -0.17(-0.83%) |
Aug 08, 2013 | 18.26 | 20.51 | 18.26 | 20.45 | 773,389 | +2.25(+12.34%) |
Aug 07, 2013 | 18.44 | 18.48 | 18.17 | 18.20 | 305,676 | -0.25(-1.37%) |
Aug 06, 2013 | 18.44 | 18.53 | 18.41 | 18.46 | 193,580 | +0.01(+0.07%) |
Aug 05, 2013 | 18.30 | 18.65 | 18.23 | 18.44 | 193,106 | +0.08(+0.45%) |
Aug 02, 2013 | 18.29 | 18.49 | 18.19 | 18.36 | 169,082 | -0.05(-0.27%) |
Aug 01, 2013 | 18.18 | 18.44 | 18.13 | 18.41 | 197,398 | +0.35(+1.96%) |
Jul 31, 2013 | 18.07 | 18.25 | 18.00 | 18.06 | 0 | -0.02(-0.10%) |
Jul 30, 2013 | 18.22 | 18.22 | 17.94 | 18.08 | 0 | -0.03(-0.14%) |
Jul 29, 2013 | 18.25 | 18.33 | 18.07 | 18.10 | 0 | -0.11(-0.62%) |
Jul 26, 2013 | 18.15 | 18.30 | 18.01 | 18.22 | 0 | -0.09(-0.48%) |
Jul 25, 2013 | 18.06 | 18.44 | 18.06 | 18.30 | 0 | +0.20(+1.08%) |
Jul 24, 2013 | 18.49 | 18.64 | 17.98 | 18.11 | 0 | -0.26(-1.41%) |
Jul 23, 2013 | 18.73 | 18.82 | 18.34 | 18.37 | 0 | -0.28(-1.52%) |
Jul 22, 2013 | 18.72 | 18.84 | 18.57 | 18.65 | 0 | -0.11(-0.57%) |
Jul 19, 2013 | 18.68 | 18.87 | 18.64 | 18.76 | 0 | +0.03(+0.13%) |
Jul 18, 2013 | 18.69 | 18.86 | 18.64 | 18.73 | 0 | +0.08(+0.44%) |
Jul 17, 2013 | 18.74 | 18.80 | 18.57 | 18.65 | 290,371 | -0.03(-0.17%) |
Jul 16, 2013 | 18.71 | 18.88 | 18.53 | 18.68 | 0 | -0.06(-0.34%) |
Jul 15, 2013 | 18.77 | 18.98 | 18.67 | 18.75 | 0 | -0.07(-0.37%) |
Jul 12, 2013 | 18.59 | 18.93 | 18.54 | 18.82 | 0 | +0.16(+0.88%) |
Jul 11, 2013 | 18.65 | 18.82 | 18.49 | 18.65 | 0 | +0.15(+0.82%) |
Jul 10, 2013 | 18.43 | 18.54 | 18.39 | 18.50 | 0 | +0.08(+0.41%) |
Jul 09, 2013 | 18.32 | 18.48 | 18.25 | 18.42 | 0 | +0.17(+0.93%) |
Jul 08, 2013 | 18.25 | 18.27 | 18.03 | 18.25 | 0 | +0.03(+0.17%) |
Jul 05, 2013 | 18.27 | 18.29 | 17.92 | 18.22 | 0 | +0.23(+1.30%) |
Jul 03, 2013 | 17.77 | 18.11 | 17.70 | 17.99 | 0 | +0.10(+0.56%) |
Jul 02, 2013 | 17.95 | 18.20 | 17.71 | 17.89 | 0 | -0.11(-0.63%) |
Jul 01, 2013 | 17.86 | 18.06 | 17.74 | 18.00 | 0 | +0.24(+1.35%) |
Jun 28, 2013 | 17.67 | 18.01 | 17.65 | 17.76 | 872,218 | -0.22(-1.23%) |
Jun 27, 2013 | 17.89 | 18.09 | 17.73 | 17.98 | 0 | +0.25(+1.39%) |
Jun 26, 2013 | 17.89 | 17.96 | 17.70 | 17.74 | 0 | -0.03(-0.14%) |
Jun 25, 2013 | 17.62 | 17.81 | 17.25 | 17.76 | 0 | +0.25(+1.44%) |
Jun 24, 2013 | 17.29 | 17.62 | 17.12 | 17.51 | 0 | +0.03(+0.14%) |
Jun 21, 2013 | 17.42 | 17.54 | 17.26 | 17.48 | 510,363 | +0.14(+0.80%) |
Jun 20, 2013 | 17.35 | 17.60 | 17.14 | 17.35 | 0 | -0.18(-1.04%) |
Jun 19, 2013 | 17.91 | 18.10 | 17.53 | 17.53 | 0 | -0.37(-2.08%) |
Jun 18, 2013 | 17.47 | 18.01 | 17.47 | 17.90 | 0 | +0.44(+2.53%) |
Jun 17, 2013 | 17.53 | 17.70 | 17.35 | 17.46 | 0 | +0.03(+0.18%) |
Jun 14, 2013 | 17.66 | 17.72 | 17.38 | 17.43 | 0 | -0.21(-1.22%) |
Jun 13, 2013 | 17.01 | 17.70 | 17.00 | 17.64 | 434,405 | +0.20(+1.16%) |
Jun 12, 2013 | 17.70 | 17.79 | 17.41 | 17.44 | 417,333 | -0.14(-0.79%) |
Jun 11, 2013 | 17.39 | 17.90 | 17.34 | 17.58 | 420,520 | +0.05(+0.29%) |
Jun 10, 2013 | 17.17 | 17.72 | 17.09 | 17.53 | 0 | +0.43(+2.51%) |
Jun 07, 2013 | 16.80 | 17.17 | 16.80 | 17.10 | 0 | +0.45(+2.69%) |
Jun 06, 2013 | 16.57 | 16.76 | 16.34 | 16.65 | 570,565 | +0.04(+0.23%) |
Jun 05, 2013 | 17.09 | 17.15 | 16.60 | 16.61 | 0 | -0.50(-2.95%) |
Jun 04, 2013 | 17.50 | 17.58 | 17.03 | 17.12 | 0 | -0.42(-2.37%) |
Jun 03, 2013 | 17.38 | 17.58 | 16.96 | 17.53 | 613,060 | +0.19(+1.09%) |
May 31, 2013 | 17.31 | 17.60 | 17.12 | 17.35 | 289,973 | -0.11(-0.61%) |
May 30, 2013 | 17.40 | 17.65 | 17.24 | 17.45 | 1,364,995 | +0.02(+0.11%) |
May 29, 2013 | 17.93 | 17.93 | 17.34 | 17.43 | 831,585 | -0.65(-3.59%) |
May 28, 2013 | 17.96 | 18.40 | 17.87 | 18.08 | 348,125 | +0.30(+1.67%) |
May 24, 2013 | 17.88 | 17.95 | 17.71 | 17.79 | 0 | -0.15(-0.81%) |
May 23, 2013 | 17.90 | 18.02 | 17.79 | 17.93 | 0 | -0.08(-0.42%) |
May 22, 2013 | 18.35 | 18.45 | 17.85 | 18.01 | 0 | -0.27(-1.48%) |
May 21, 2013 | 18.27 | 18.41 | 18.15 | 18.28 | 0 | +0.07(+0.38%) |
May 20, 2013 | 18.22 | 18.46 | 18.16 | 18.21 | 0 | -0.12(-0.65%) |
May 17, 2013 | 18.33 | 18.40 | 18.20 | 18.33 | 0 | +0.03(+0.17%) |
May 16, 2013 | 18.30 | 18.43 | 18.21 | 18.30 | 302,365 | -0.01(-0.07%) |
May 15, 2013 | 18.28 | 18.39 | 18.28 | 18.31 | 0 | +0.02(+0.10%) |
May 13, 2013 | 18.35 | 18.43 | 18.23 | 18.29 | 0 | -0.09(-0.51%) |
May 10, 2013 | 18.40 | 18.57 | 18.36 | 18.39 | 0 | +0.04(+0.21%) |
May 09, 2013 | 18.20 | 18.48 | 18.20 | 18.35 | 0 | -0.08(-0.41%) |
May 08, 2013 | 18.77 | 18.77 | 18.36 | 18.42 | 0 | -0.27(-1.42%) |
May 07, 2013 | 18.11 | 18.79 | 18.11 | 18.69 | 0 | +0.59(+3.24%) |
May 06, 2013 | 18.26 | 18.34 | 18.06 | 18.10 | 0 | -0.10(-0.55%) |
May 03, 2013 | 18.03 | 18.30 | 18.03 | 18.20 | 0 | +0.31(+1.73%) |
May 02, 2013 | 17.77 | 17.98 | 17.59 | 17.89 | 0 | +0.19(+1.07%) |