Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.69 | 33.95 | 32.62 | 32.91 | 41,841 | -1.08(-3.17%) |
Apr 29, 2014 | 33.33 | 34.19 | 32.53 | 33.99 | 39,976 | +0.84(+2.53%) |
Apr 28, 2014 | 32.90 | 34.38 | 31.52 | 33.15 | 75,463 | +0.31(+0.94%) |
Apr 25, 2014 | 32.85 | 33.00 | 30.40 | 32.84 | 53,149 | -0.44(-1.32%) |
Apr 24, 2014 | 34.20 | 35.30 | 32.70 | 33.28 | 103,560 | -2.07(-5.86%) |
Apr 23, 2014 | 36.66 | 36.66 | 34.87 | 35.35 | 48,529 | -1.48(-4.01%) |
Apr 22, 2014 | 36.11 | 36.88 | 35.89 | 36.83 | 46,795 | +0.88(+2.44%) |
Apr 21, 2014 | 34.34 | 36.20 | 34.34 | 35.95 | 54,152 | +1.25(+3.59%) |
Apr 17, 2014 | 33.54 | 34.70 | 34.70 | 34.70 | 65,518 | +1.01(+2.99%) |
Apr 16, 2014 | 31.76 | 34.75 | 31.41 | 33.70 | 60,145 | +2.63(+8.47%) |
Apr 15, 2014 | 31.71 | 31.71 | 29.98 | 31.07 | 30,992 | +0.22(+0.71%) |
Apr 14, 2014 | 31.07 | 31.84 | 30.82 | 30.85 | 28,015 | +0.07(+0.23%) |
Apr 11, 2014 | 30.86 | 31.35 | 30.51 | 30.78 | 59,109 | -0.35(-1.12%) |
Apr 10, 2014 | 32.37 | 32.37 | 30.89 | 31.13 | 53,698 | -1.38(-4.23%) |
Apr 09, 2014 | 29.65 | 32.64 | 29.65 | 32.50 | 64,042 | +3.05(+10.36%) |
Apr 08, 2014 | 28.95 | 29.87 | 28.95 | 29.45 | 39,113 | +0.51(+1.76%) |
Apr 07, 2014 | 28.80 | 29.36 | 28.68 | 28.94 | 42,557 | -0.07(-0.24%) |
Apr 04, 2014 | 30.18 | 30.40 | 28.80 | 29.01 | 62,228 | -0.96(-3.19%) |
Apr 03, 2014 | 30.95 | 31.12 | 29.90 | 29.97 | 53,326 | -1.05(-3.37%) |
Apr 02, 2014 | 31.47 | 31.58 | 30.69 | 31.02 | 37,509 | -0.37(-1.18%) |
Apr 01, 2014 | 31.46 | 31.87 | 31.11 | 31.39 | 32,854 | +0.09(+0.29%) |
Mar 31, 2014 | 31.75 | 32.05 | 31.19 | 31.30 | 120,063 | -0.14(-0.44%) |
Mar 28, 2014 | 32.09 | 32.09 | 31.22 | 31.43 | 84,150 | -0.69(-2.14%) |
Mar 27, 2014 | 32.15 | 32.77 | 31.48 | 32.12 | 118,337 | +0.12(+0.37%) |
Mar 26, 2014 | 33.61 | 33.61 | 31.74 | 32.00 | 53,868 | -1.25(-3.75%) |
Mar 25, 2014 | 32.72 | 34.22 | 32.59 | 33.25 | 51,161 | +0.79(+2.43%) |
Mar 24, 2014 | 32.33 | 33.04 | 31.53 | 32.46 | 67,297 | +0.20(+0.62%) |
Mar 21, 2014 | 33.10 | 33.79 | 32.03 | 32.26 | 62,874 | -0.61(-1.85%) |
Mar 20, 2014 | 32.68 | 33.36 | 32.21 | 32.87 | 28,755 | +0.05(+0.15%) |
Mar 19, 2014 | 32.90 | 33.18 | 31.74 | 32.82 | 47,414 | -0.08(-0.24%) |
Mar 18, 2014 | 31.01 | 33.59 | 30.82 | 32.90 | 55,357 | +1.99(+6.45%) |
Mar 17, 2014 | 30.77 | 31.62 | 30.36 | 30.91 | 54,108 | +0.41(+1.34%) |
Mar 14, 2014 | 29.40 | 30.68 | 29.40 | 30.50 | 48,692 | +0.97(+3.27%) |
Mar 13, 2014 | 30.00 | 30.28 | 29.30 | 29.53 | 37,468 | -0.27(-0.90%) |
Mar 12, 2014 | 29.12 | 30.05 | 28.95 | 29.80 | 21,721 | +0.55(+1.87%) |
Mar 11, 2014 | 30.55 | 30.57 | 28.90 | 29.25 | 68,838 | -1.16(-3.80%) |
Mar 10, 2014 | 30.57 | 31.07 | 30.00 | 30.41 | 31,715 | -0.14(-0.46%) |
Mar 07, 2014 | 30.93 | 31.10 | 30.06 | 30.55 | 52,530 | -0.36(-1.16%) |
Mar 06, 2014 | 30.29 | 31.10 | 29.65 | 30.91 | 65,574 | +0.85(+2.82%) |
Mar 05, 2014 | 30.31 | 30.66 | 29.76 | 30.06 | 49,722 | -0.49(-1.60%) |
Mar 04, 2014 | 29.69 | 30.76 | 29.51 | 30.55 | 38,881 | +1.33(+4.54%) |
Mar 03, 2014 | 28.99 | 29.32 | 27.53 | 29.22 | 64,105 | -0.06(-0.20%) |
Feb 28, 2014 | 29.81 | 30.02 | 29.15 | 29.28 | 31,159 | -0.54(-1.80%) |
Feb 27, 2014 | 29.93 | 30.53 | 29.58 | 29.82 | 18,996 | -0.27(-0.89%) |
Feb 26, 2014 | 29.93 | 30.39 | 29.71 | 30.09 | 26,554 | +0.26(+0.87%) |
Feb 25, 2014 | 29.68 | 30.02 | 29.68 | 29.83 | 61,488 | -0.06(-0.20%) |
Feb 24, 2014 | 29.52 | 30.03 | 29.52 | 29.89 | 35,495 | +0.07(+0.23%) |
Feb 21, 2014 | 31.02 | 31.28 | 28.91 | 29.82 | 102,231 | -1.96(-6.16%) |
Feb 20, 2014 | 31.02 | 31.83 | 30.49 | 31.78 | 35,642 | +0.93(+3.03%) |
Feb 19, 2014 | 32.82 | 33.75 | 30.69 | 30.84 | 38,618 | -2.19(-6.64%) |
Feb 18, 2014 | 32.52 | 33.07 | 31.86 | 33.04 | 29,775 | +0.71(+2.18%) |
Feb 14, 2014 | 32.08 | 32.33 | 32.33 | 32.33 | 29,102 | +0.27(+0.84%) |
Feb 13, 2014 | 30.45 | 32.24 | 30.45 | 32.07 | 36,022 | +1.21(+3.93%) |
Feb 12, 2014 | 30.83 | 32.08 | 30.64 | 30.85 | 30,011 | +0.23(+0.75%) |
Feb 11, 2014 | 30.76 | 31.22 | 30.33 | 30.63 | 28,246 | -0.23(-0.74%) |
Feb 10, 2014 | 29.48 | 30.86 | 29.29 | 30.85 | 30,804 | +0.86(+2.88%) |
Feb 07, 2014 | 28.80 | 30.42 | 28.00 | 29.99 | 48,054 | +1.58(+5.56%) |
Feb 06, 2014 | 31.00 | 31.00 | 28.35 | 28.41 | 93,217 | -0.76(-2.62%) |
Feb 05, 2014 | 31.00 | 31.73 | 29.17 | 29.18 | 112,976 | -1.86(-5.98%) |
Feb 04, 2014 | 32.98 | 33.39 | 30.89 | 31.03 | 99,385 | -2.16(-6.52%) |
Feb 03, 2014 | 36.45 | 36.45 | 32.79 | 33.20 | 67,315 | -3.13(-8.61%) |
Jan 31, 2014 | 33.66 | 36.67 | 33.51 | 36.33 | 135,752 | +1.88(+5.45%) |
Jan 30, 2014 | 31.42 | 34.74 | 31.28 | 34.45 | 68,844 | +3.24(+10.37%) |
Jan 29, 2014 | 30.57 | 31.73 | 30.39 | 31.21 | 37,190 | +0.44(+1.42%) |
Jan 28, 2014 | 30.43 | 30.78 | 30.30 | 30.77 | 52,927 | +0.36(+1.18%) |
Jan 27, 2014 | 30.69 | 30.78 | 30.13 | 30.42 | 48,957 | -0.37(-1.19%) |
Jan 24, 2014 | 32.04 | 32.75 | 30.55 | 30.78 | 50,236 | -1.80(-5.52%) |
Jan 23, 2014 | 30.67 | 33.06 | 30.29 | 32.58 | 83,564 | +2.00(+6.53%) |
Jan 22, 2014 | 29.64 | 31.39 | 29.28 | 30.59 | 59,242 | +0.85(+2.87%) |
Jan 21, 2014 | 27.06 | 29.99 | 27.05 | 29.73 | 118,937 | +2.79(+10.36%) |
Jan 17, 2014 | 26.15 | 26.94 | 26.94 | 26.94 | 53,773 | +0.64(+2.42%) |
Jan 16, 2014 | 25.89 | 26.46 | 25.35 | 26.31 | 61,544 | +0.53(+2.04%) |
Jan 15, 2014 | 26.26 | 26.80 | 25.20 | 25.78 | 90,119 | -0.48(-1.82%) |
Jan 14, 2014 | 22.16 | 26.55 | 22.04 | 26.26 | 112,055 | +4.16(+18.83%) |
Jan 13, 2014 | 23.25 | 23.25 | 22.03 | 22.10 | 33,678 | -0.80(-3.51%) |
Jan 10, 2014 | 21.60 | 22.95 | 21.60 | 22.90 | 34,639 | +1.24(+5.73%) |
Jan 09, 2014 | 20.20 | 21.85 | 20.17 | 21.66 | 52,960 | +1.47(+7.28%) |
Jan 08, 2014 | 20.28 | 20.28 | 20.06 | 20.19 | 16,633 | -0.07(-0.34%) |
Jan 07, 2014 | 19.66 | 20.30 | 19.66 | 20.26 | 13,022 | +0.72(+3.71%) |
Jan 06, 2014 | 19.33 | 19.54 | 19.25 | 19.53 | 17,272 | +0.20(+1.03%) |
Jan 03, 2014 | 18.87 | 19.53 | 18.87 | 19.33 | 6,760 | +0.48(+2.53%) |
Jan 02, 2014 | 19.01 | 19.07 | 18.84 | 18.86 | 9,227 | -0.27(-1.40%) |
Dec 31, 2013 | 19.12 | 19.13 | 19.13 | 19.13 | 13,997 | +0.00(+0.00%) |
Dec 30, 2013 | 19.12 | 19.21 | 18.92 | 19.13 | 7,550 | -0.07(-0.36%) |
Dec 27, 2013 | 19.14 | 19.29 | 19.09 | 19.20 | 12,063 | +0.14(+0.73%) |
Dec 26, 2013 | 18.96 | 19.14 | 17.73 | 19.06 | 12,917 | +0.00(+0.00%) |
Dec 24, 2013 | 18.65 | 19.14 | 18.54 | 19.06 | 7,270 | +0.45(+2.40%) |
Dec 23, 2013 | 18.65 | 18.65 | 18.51 | 18.61 | 29,639 | -0.03(-0.16%) |
Dec 20, 2013 | 18.61 | 18.66 | 18.52 | 18.64 | 58,770 | +0.12(+0.64%) |
Dec 19, 2013 | 19.34 | 19.57 | 18.48 | 18.52 | 20,970 | -0.90(-4.65%) |
Dec 18, 2013 | 18.78 | 19.53 | 18.76 | 19.42 | 26,388 | +0.76(+4.10%) |
Dec 17, 2013 | 18.37 | 18.85 | 18.24 | 18.66 | 13,335 | +0.19(+1.02%) |
Dec 16, 2013 | 17.88 | 18.60 | 17.86 | 18.47 | 32,027 | +0.57(+3.16%) |
Dec 13, 2013 | 18.01 | 18.09 | 17.89 | 17.90 | 20,009 | -0.13(-0.72%) |
Dec 12, 2013 | 17.73 | 18.16 | 17.73 | 18.03 | 19,411 | +0.28(+1.57%) |
Dec 11, 2013 | 17.97 | 17.97 | 17.73 | 17.76 | 12,714 | -0.20(-1.11%) |
Dec 10, 2013 | 17.94 | 18.07 | 17.94 | 17.95 | 16,767 | -0.03(-0.17%) |
Dec 09, 2013 | 17.93 | 18.30 | 17.88 | 17.98 | 31,069 | +0.05(+0.28%) |
Dec 06, 2013 | 17.87 | 17.99 | 17.83 | 17.93 | 0 | +0.11(+0.60%) |
Dec 05, 2013 | 18.09 | 18.09 | 17.77 | 17.83 | 0 | -0.16(-0.87%) |
Dec 04, 2013 | 18.03 | 18.10 | 17.97 | 17.98 | 0 | -0.03(-0.17%) |
Dec 03, 2013 | 17.97 | 18.11 | 17.87 | 18.01 | 0 | +0.05(+0.28%) |
Dec 02, 2013 | 18.52 | 18.58 | 17.96 | 17.96 | 0 | -0.64(-3.42%) |
Nov 29, 2013 | 18.36 | 18.62 | 18.35 | 18.60 | 0 | +0.36(+1.96%) |
Nov 27, 2013 | 18.16 | 18.36 | 18.04 | 18.24 | 0 | +0.08(+0.44%) |
Nov 26, 2013 | 17.87 | 18.17 | 17.80 | 18.16 | 0 | +0.32(+1.78%) |
Nov 25, 2013 | 18.06 | 18.09 | 17.85 | 17.85 | 0 | -0.20(-1.10%) |
Nov 22, 2013 | 18.05 | 18.34 | 17.97 | 18.04 | 0 | -0.04(-0.22%) |
Nov 21, 2013 | 17.91 | 18.21 | 17.91 | 18.08 | 15,458 | +0.15(+0.83%) |
Nov 20, 2013 | 17.95 | 18.16 | 17.92 | 17.93 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 17.98 | 18.07 | 17.93 | 17.93 | 10,620 | -0.09(-0.50%) |
Nov 18, 2013 | 18.13 | 18.17 | 17.98 | 18.02 | 0 | -0.10(-0.55%) |
Nov 15, 2013 | 18.11 | 18.27 | 17.87 | 18.12 | 0 | -0.05(-0.27%) |
Nov 14, 2013 | 18.27 | 18.32 | 18.07 | 18.17 | 0 | -0.20(-1.08%) |
Nov 12, 2013 | 18.13 | 18.71 | 18.13 | 18.37 | 0 | +0.12(+0.65%) |
Nov 11, 2013 | 18.41 | 18.46 | 18.17 | 18.25 | 0 | -0.17(-0.92%) |
Nov 08, 2013 | 18.17 | 18.84 | 18.17 | 18.42 | 0 | +0.19(+1.03%) |
Nov 07, 2013 | 18.83 | 18.96 | 18.18 | 18.23 | 15,544 | -0.57(-3.01%) |
Nov 06, 2013 | 19.10 | 19.18 | 18.51 | 18.80 | 0 | -0.31(-1.61%) |
Nov 05, 2013 | 19.66 | 19.88 | 18.97 | 19.11 | 0 | -0.78(-3.94%) |
Nov 04, 2013 | 20.56 | 20.65 | 19.86 | 19.89 | 20,192 | -0.66(-3.19%) |
Nov 01, 2013 | 20.84 | 20.95 | 20.26 | 20.55 | 0 | -0.37(-1.76%) |
Oct 31, 2013 | 21.44 | 21.68 | 20.25 | 20.91 | 0 | -0.63(-2.90%) |
Oct 30, 2013 | 22.22 | 22.45 | 21.54 | 21.54 | 24,902 | -0.69(-3.11%) |
Oct 29, 2013 | 21.97 | 22.40 | 21.74 | 22.23 | 0 | +0.36(+1.63%) |
Oct 28, 2013 | 22.21 | 22.22 | 21.76 | 21.88 | 0 | -0.22(-0.98%) |
Oct 25, 2013 | 21.95 | 22.23 | 21.69 | 22.09 | 0 | +0.27(+1.22%) |
Oct 24, 2013 | 21.08 | 21.94 | 21.08 | 21.83 | 16,645 | +0.80(+3.81%) |
Oct 23, 2013 | 21.03 | 21.44 | 20.92 | 21.03 | 0 | +0.11(+0.52%) |
Oct 22, 2013 | 21.17 | 21.67 | 20.75 | 20.92 | 45,449 | -0.19(-0.89%) |
Oct 21, 2013 | 20.50 | 21.43 | 20.23 | 21.10 | 53,119 | +0.62(+3.04%) |
Oct 18, 2013 | 19.76 | 20.60 | 19.72 | 20.48 | 34,757 | +0.74(+3.75%) |
Oct 17, 2013 | 19.68 | 20.02 | 19.38 | 19.74 | 20,259 | +0.04(+0.20%) |
Oct 16, 2013 | 19.76 | 20.00 | 19.25 | 19.70 | 28,226 | +0.22(+1.12%) |
Oct 15, 2013 | 19.59 | 19.84 | 19.12 | 19.48 | 29,161 | -0.15(-0.75%) |
Oct 14, 2013 | 19.06 | 19.90 | 18.93 | 19.63 | 25,895 | +0.67(+3.54%) |
Oct 11, 2013 | 18.80 | 19.51 | 18.80 | 18.96 | 0 | +0.09(+0.47%) |
Oct 10, 2013 | 19.01 | 19.14 | 18.79 | 18.87 | 15,293 | +0.08(+0.42%) |
Oct 09, 2013 | 18.84 | 19.11 | 18.72 | 18.79 | 0 | +0.01(+0.05%) |
Oct 08, 2013 | 19.29 | 19.58 | 18.53 | 18.78 | 44,866 | -0.48(-2.51%) |
Oct 07, 2013 | 19.29 | 19.46 | 19.22 | 19.27 | 0 | -0.04(-0.20%) |
Oct 04, 2013 | 19.27 | 19.46 | 19.27 | 19.31 | 0 | +0.08(+0.41%) |
Oct 03, 2013 | 19.40 | 19.56 | 19.21 | 19.23 | 0 | -0.15(-0.77%) |
Oct 02, 2013 | 19.36 | 19.51 | 19.28 | 19.38 | 5,323 | -0.06(-0.30%) |
Oct 01, 2013 | 19.95 | 20.09 | 19.31 | 19.43 | 27,179 | -0.77(-3.81%) |
Sep 27, 2013 | 20.10 | 20.39 | 19.97 | 20.21 | 0 | -0.05(-0.24%) |
Sep 26, 2013 | 20.40 | 20.44 | 20.18 | 20.25 | 4,566 | -0.04(-0.19%) |
Sep 25, 2013 | 20.29 | 20.45 | 20.16 | 20.29 | 11,876 | +0.02(+0.10%) |
Sep 24, 2013 | 20.61 | 20.77 | 20.26 | 20.27 | 0 | -0.42(-2.05%) |
Sep 23, 2013 | 20.64 | 20.70 | 20.18 | 20.70 | 0 | +0.02(+0.10%) |
Sep 20, 2013 | 20.41 | 20.75 | 20.17 | 20.68 | 0 | +0.29(+1.41%) |
Sep 19, 2013 | 20.80 | 20.81 | 20.24 | 20.39 | 0 | -0.33(-1.57%) |
Sep 18, 2013 | 20.53 | 20.75 | 20.31 | 20.72 | 0 | +0.28(+1.35%) |
Sep 17, 2013 | 20.45 | 20.50 | 20.25 | 20.44 | 0 | -0.01(-0.05%) |
Sep 16, 2013 | 20.51 | 20.72 | 20.45 | 20.45 | 0 | -0.06(-0.29%) |
Sep 13, 2013 | 20.45 | 20.54 | 20.09 | 20.51 | 0 | +0.12(+0.58%) |
Sep 12, 2013 | 20.29 | 20.51 | 19.82 | 20.39 | 0 | +0.22(+1.08%) |
Sep 11, 2013 | 20.00 | 20.33 | 19.83 | 20.18 | 0 | +0.33(+1.64%) |
Sep 10, 2013 | 19.70 | 20.02 | 19.68 | 19.85 | 12,705 | +0.31(+1.57%) |
Sep 09, 2013 | 19.36 | 19.54 | 19.30 | 19.54 | 0 | +0.23(+1.18%) |
Sep 06, 2013 | 19.27 | 19.46 | 19.17 | 19.32 | 0 | +0.09(+0.46%) |
Sep 05, 2013 | 19.34 | 19.34 | 19.17 | 19.23 | 0 | -0.02(-0.10%) |
Sep 04, 2013 | 19.08 | 19.27 | 19.04 | 19.25 | 0 | +0.15(+0.78%) |
Sep 03, 2013 | 18.84 | 19.28 | 18.63 | 19.10 | 0 | +0.32(+1.68%) |
Aug 30, 2013 | 19.31 | 19.44 | 18.78 | 18.78 | 0 | -0.58(-3.01%) |
Aug 29, 2013 | 19.13 | 19.94 | 19.13 | 19.37 | 0 | +0.18(+0.93%) |
Aug 28, 2013 | 19.66 | 19.71 | 19.19 | 19.19 | 0 | -0.47(-2.41%) |
Aug 27, 2013 | 19.90 | 20.20 | 19.61 | 19.66 | 16,344 | -0.48(-2.40%) |
Aug 26, 2013 | 20.66 | 20.66 | 20.08 | 20.15 | 0 | -0.34(-1.64%) |
Aug 23, 2013 | 20.39 | 20.55 | 20.36 | 20.48 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 20.06 | 20.48 | 20.00 | 20.48 | 4,705 | +0.55(+2.78%) |
Aug 21, 2013 | 20.03 | 20.25 | 19.92 | 19.93 | 0 | -0.24(-1.18%) |
Aug 20, 2013 | 19.90 | 20.24 | 19.83 | 20.17 | 0 | +0.30(+1.49%) |
Aug 19, 2013 | 20.06 | 20.24 | 19.80 | 19.87 | 9,679 | -0.16(-0.79%) |
Aug 16, 2013 | 19.98 | 20.23 | 19.80 | 20.03 | 0 | -0.11(-0.54%) |
Aug 15, 2013 | 20.57 | 20.79 | 20.10 | 20.14 | 10,226 | -0.60(-2.91%) |
Aug 14, 2013 | 20.59 | 20.90 | 20.15 | 20.74 | 15,424 | +0.44(+2.19%) |
Aug 13, 2013 | 20.52 | 20.68 | 20.16 | 20.29 | 7,025 | -0.27(-1.30%) |
Aug 12, 2013 | 20.39 | 20.88 | 19.87 | 20.56 | 8,589 | -0.09(-0.43%) |
Aug 09, 2013 | 20.90 | 20.91 | 20.52 | 20.65 | 3,811 | -0.19(-0.90%) |
Aug 08, 2013 | 20.95 | 20.95 | 20.68 | 20.84 | 6,400 | +0.07(+0.33%) |
Aug 07, 2013 | 20.82 | 20.85 | 20.70 | 20.77 | 2,574 | +0.04(+0.19%) |
Aug 06, 2013 | 20.82 | 20.85 | 20.60 | 20.73 | 8,664 | -0.08(-0.38%) |
Aug 05, 2013 | 20.80 | 20.85 | 20.70 | 20.81 | 5,735 | +0.10(+0.48%) |
Aug 02, 2013 | 20.57 | 20.74 | 20.45 | 20.71 | 8,619 | +0.12(+0.58%) |
Aug 01, 2013 | 20.95 | 21.15 | 20.35 | 20.59 | 14,504 | -0.15(-0.72%) |
Jul 31, 2013 | 20.76 | 21.02 | 20.64 | 20.74 | 0 | -0.08(-0.38%) |
Jul 30, 2013 | 21.13 | 21.42 | 20.82 | 20.82 | 0 | -0.12(-0.57%) |
Jul 29, 2013 | 21.87 | 21.87 | 20.91 | 20.94 | 0 | -0.94(-4.29%) |
Jul 26, 2013 | 21.75 | 22.19 | 21.70 | 21.88 | 0 | -0.14(-0.63%) |
Jul 25, 2013 | 21.99 | 22.05 | 21.64 | 22.01 | 0 | +0.09(+0.41%) |
Jul 24, 2013 | 21.94 | 22.04 | 21.89 | 21.92 | 0 | +0.15(+0.68%) |
Jul 23, 2013 | 22.06 | 22.11 | 21.76 | 21.78 | 0 | -0.25(-1.12%) |
Jul 22, 2013 | 21.82 | 22.14 | 21.74 | 22.02 | 0 | +0.13(+0.59%) |
Jul 19, 2013 | 21.56 | 22.12 | 21.49 | 21.89 | 0 | +0.26(+1.19%) |
Jul 18, 2013 | 21.69 | 21.94 | 21.45 | 21.64 | 0 | -0.11(-0.50%) |
Jul 17, 2013 | 21.97 | 22.06 | 21.69 | 21.75 | 14,705 | -0.01(-0.05%) |
Jul 16, 2013 | 22.01 | 22.16 | 21.74 | 21.76 | 0 | -0.29(-1.30%) |
Jul 15, 2013 | 21.58 | 22.12 | 21.58 | 22.04 | 0 | +0.20(+0.90%) |
Jul 12, 2013 | 21.66 | 21.91 | 21.50 | 21.85 | 0 | +0.20(+0.91%) |
Jul 11, 2013 | 21.86 | 21.86 | 21.36 | 21.65 | 0 | +0.06(+0.27%) |
Jul 10, 2013 | 20.88 | 21.94 | 20.88 | 21.59 | 0 | +0.33(+1.53%) |
Jul 09, 2013 | 21.30 | 21.38 | 21.09 | 21.26 | 0 | +0.08(+0.37%) |
Jul 08, 2013 | 21.20 | 21.34 | 21.04 | 21.18 | 0 | -0.07(-0.33%) |
Jul 05, 2013 | 21.34 | 21.34 | 20.83 | 21.25 | 0 | +0.28(+1.32%) |
Jul 03, 2013 | 20.51 | 20.99 | 20.51 | 20.98 | 0 | +0.30(+1.43%) |
Jul 02, 2013 | 20.71 | 21.03 | 20.11 | 20.68 | 0 | -0.11(-0.52%) |
Jul 01, 2013 | 20.64 | 21.05 | 20.64 | 20.79 | 0 | +0.27(+1.30%) |
Jun 28, 2013 | 19.88 | 20.79 | 19.88 | 20.52 | 139,093 | +0.19(+0.92%) |
Jun 26, 2013 | 21.24 | 21.25 | 20.25 | 20.33 | 0 | -0.81(-3.83%) |
Jun 25, 2013 | 21.51 | 21.56 | 21.00 | 21.14 | 0 | -0.13(-0.60%) |
Jun 24, 2013 | 21.43 | 21.60 | 21.07 | 21.27 | 0 | -0.46(-2.14%) |
Jun 21, 2013 | 20.45 | 22.09 | 20.04 | 21.74 | 43,111 | +1.39(+6.85%) |
Jun 20, 2013 | 21.27 | 21.40 | 20.33 | 20.34 | 0 | -1.21(-5.59%) |
Jun 19, 2013 | 22.04 | 22.17 | 21.55 | 21.55 | 0 | -0.49(-2.24%) |
Jun 18, 2013 | 21.98 | 22.23 | 21.65 | 22.04 | 0 | +0.32(+1.46%) |
Jun 17, 2013 | 22.52 | 22.97 | 21.54 | 21.73 | 0 | -0.44(-2.01%) |
Jun 14, 2013 | 22.58 | 22.81 | 21.79 | 22.17 | 0 | -0.40(-1.75%) |
Jun 13, 2013 | 22.45 | 22.88 | 22.40 | 22.57 | 8,623 | +0.20(+0.88%) |
Jun 12, 2013 | 22.95 | 23.32 | 22.08 | 22.37 | 24,555 | -0.34(-1.48%) |
Jun 11, 2013 | 22.38 | 22.92 | 22.23 | 22.71 | 8,170 | +0.29(+1.28%) |
Jun 10, 2013 | 22.32 | 22.53 | 21.55 | 22.42 | 0 | +0.12(+0.53%) |
Jun 07, 2013 | 22.42 | 22.50 | 21.86 | 22.30 | 0 | +0.11(+0.49%) |
Jun 06, 2013 | 21.99 | 22.29 | 21.93 | 22.19 | 8,090 | +0.31(+1.40%) |
Jun 05, 2013 | 22.64 | 22.65 | 21.86 | 21.89 | 0 | -0.68(-3.02%) |
Jun 04, 2013 | 23.27 | 23.45 | 22.50 | 22.57 | 0 | -0.74(-3.18%) |
Jun 03, 2013 | 22.74 | 23.50 | 22.32 | 23.31 | 28,511 | +0.57(+2.52%) |
May 31, 2013 | 23.77 | 23.77 | 22.51 | 22.73 | 27,757 | -1.27(-5.31%) |
May 30, 2013 | 24.39 | 24.39 | 23.30 | 24.01 | 10,725 | +0.04(+0.17%) |
May 29, 2013 | 24.19 | 24.63 | 23.89 | 23.97 | 9,039 | -0.46(-1.90%) |
May 28, 2013 | 25.05 | 25.19 | 24.07 | 24.43 | 18,760 | -0.17(-0.68%) |
May 24, 2013 | 23.97 | 24.69 | 23.86 | 24.60 | 0 | +0.40(+1.63%) |
May 23, 2013 | 23.91 | 24.49 | 23.87 | 24.21 | 0 | -0.01(-0.04%) |
May 22, 2013 | 24.75 | 25.07 | 23.90 | 24.22 | 0 | -0.57(-2.31%) |
May 21, 2013 | 24.89 | 24.95 | 24.50 | 24.79 | 0 | -0.17(-0.67%) |
May 20, 2013 | 25.11 | 25.42 | 24.81 | 24.96 | 0 | -0.04(-0.16%) |
May 17, 2013 | 24.25 | 25.50 | 24.23 | 25.00 | 0 | +0.80(+3.31%) |
May 16, 2013 | 24.30 | 24.35 | 23.91 | 24.20 | 15,358 | -0.11(-0.45%) |
May 15, 2013 | 23.72 | 24.34 | 23.72 | 24.31 | 0 | +0.16(+0.65%) |
May 13, 2013 | 24.69 | 24.69 | 23.48 | 24.15 | 0 | -0.54(-2.20%) |
May 10, 2013 | 25.33 | 25.44 | 24.52 | 24.69 | 0 | -0.49(-1.96%) |
May 09, 2013 | 25.22 | 25.37 | 24.21 | 25.19 | 0 | -0.01(-0.04%) |
May 08, 2013 | 25.20 | 25.69 | 24.97 | 25.20 | 0 | -0.04(-0.16%) |
May 07, 2013 | 23.64 | 25.41 | 23.22 | 25.23 | 0 | +1.59(+6.73%) |
May 06, 2013 | 22.91 | 23.64 | 22.54 | 23.64 | 0 | +0.76(+3.32%) |
May 03, 2013 | 20.56 | 22.89 | 20.56 | 22.88 | 0 | +2.26(+10.97%) |
May 02, 2013 | 20.35 | 20.70 | 20.25 | 20.62 | 8,259 | +0.27(+1.31%) |