Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.91 | 23.91 | 23.25 | 23.69 | 624,076 | -0.28(-1.17%) |
Apr 29, 2014 | 24.03 | 24.39 | 23.45 | 23.97 | 228,306 | -0.03(-0.13%) |
Apr 28, 2014 | 24.80 | 24.80 | 23.64 | 24.00 | 416,478 | -0.69(-2.79%) |
Apr 25, 2014 | 24.94 | 25.13 | 24.54 | 24.69 | 254,980 | -0.39(-1.56%) |
Apr 24, 2014 | 25.51 | 25.63 | 25.04 | 25.08 | 219,280 | -0.22(-0.87%) |
Apr 23, 2014 | 25.35 | 25.53 | 25.20 | 25.30 | 194,084 | -0.16(-0.63%) |
Apr 22, 2014 | 25.06 | 25.56 | 24.85 | 25.46 | 273,413 | +0.52(+2.06%) |
Apr 21, 2014 | 24.75 | 25.06 | 24.34 | 24.95 | 168,172 | +0.30(+1.24%) |
Apr 17, 2014 | 24.42 | 24.64 | 24.64 | 24.64 | 235,800 | +0.16(+0.65%) |
Apr 16, 2014 | 24.54 | 24.90 | 24.15 | 24.48 | 248,554 | +0.21(+0.87%) |
Apr 15, 2014 | 24.17 | 24.53 | 23.70 | 24.27 | 416,074 | +0.29(+1.21%) |
Apr 14, 2014 | 23.81 | 24.20 | 23.56 | 23.98 | 343,254 | +0.32(+1.35%) |
Apr 11, 2014 | 23.63 | 24.18 | 23.24 | 23.66 | 361,177 | -0.28(-1.17%) |
Apr 10, 2014 | 24.66 | 24.89 | 23.51 | 23.94 | 482,374 | -0.64(-2.60%) |
Apr 09, 2014 | 23.85 | 24.61 | 23.84 | 24.58 | 397,656 | +0.77(+3.23%) |
Apr 08, 2014 | 24.70 | 24.70 | 23.56 | 23.81 | 500,229 | -0.31(-1.29%) |
Apr 07, 2014 | 25.11 | 25.11 | 23.87 | 24.12 | 562,817 | -0.99(-3.94%) |
Apr 04, 2014 | 26.18 | 26.21 | 24.86 | 25.11 | 351,526 | -0.86(-3.31%) |
Apr 03, 2014 | 26.10 | 26.26 | 25.57 | 25.97 | 415,192 | -0.03(-0.12%) |
Apr 02, 2014 | 26.31 | 26.55 | 25.78 | 26.00 | 265,710 | -0.20(-0.76%) |
Apr 01, 2014 | 26.15 | 26.57 | 25.93 | 26.20 | 1,352,116 | +0.16(+0.61%) |
Mar 31, 2014 | 25.90 | 26.26 | 25.70 | 26.04 | 352,712 | +0.34(+1.32%) |
Mar 28, 2014 | 25.78 | 26.32 | 25.41 | 25.70 | 374,939 | -0.07(-0.27%) |
Mar 27, 2014 | 26.43 | 26.58 | 25.40 | 25.77 | 406,804 | -0.57(-2.16%) |
Mar 26, 2014 | 27.29 | 27.55 | 26.29 | 26.34 | 306,079 | -0.84(-3.09%) |
Mar 25, 2014 | 27.59 | 27.72 | 26.99 | 27.18 | 552,302 | -0.22(-0.80%) |
Mar 24, 2014 | 27.88 | 27.88 | 26.75 | 27.40 | 600,339 | +0.56(+2.09%) |
Mar 21, 2014 | 27.47 | 27.48 | 26.68 | 26.84 | 790,665 | +0.64(+2.44%) |
Mar 20, 2014 | 26.79 | 27.16 | 25.77 | 26.20 | 579,489 | -0.56(-2.09%) |
Mar 19, 2014 | 25.63 | 27.10 | 25.57 | 26.76 | 1,135,918 | +1.02(+3.96%) |
Mar 18, 2014 | 25.72 | 25.93 | 25.26 | 25.74 | 1,560,485 | +0.14(+0.55%) |
Mar 17, 2014 | 26.09 | 26.34 | 25.42 | 25.60 | 552,396 | -0.41(-1.58%) |
Mar 14, 2014 | 26.72 | 27.02 | 25.89 | 26.01 | 582,009 | -0.89(-3.31%) |
Mar 13, 2014 | 29.40 | 29.40 | 26.69 | 26.90 | 1,509,600 | -2.93(-9.82%) |
Mar 12, 2014 | 29.76 | 29.99 | 29.65 | 29.83 | 153,614 | -0.13(-0.43%) |
Mar 11, 2014 | 29.65 | 30.46 | 29.50 | 29.96 | 283,664 | +0.26(+0.88%) |
Mar 10, 2014 | 29.40 | 29.89 | 29.26 | 29.70 | 336,890 | +0.24(+0.81%) |
Mar 07, 2014 | 30.75 | 30.75 | 29.08 | 29.46 | 195,834 | -0.16(-0.54%) |
Mar 06, 2014 | 29.25 | 29.75 | 29.02 | 29.62 | 308,865 | +0.47(+1.61%) |
Mar 05, 2014 | 28.47 | 29.24 | 28.14 | 29.15 | 348,347 | +0.70(+2.46%) |
Mar 04, 2014 | 27.96 | 28.48 | 27.65 | 28.45 | 414,747 | +0.72(+2.60%) |
Mar 03, 2014 | 28.00 | 28.23 | 27.41 | 27.73 | 365,017 | -0.46(-1.63%) |
Feb 28, 2014 | 29.19 | 29.20 | 28.13 | 28.19 | 394,692 | -0.92(-3.16%) |
Feb 27, 2014 | 28.80 | 29.11 | 28.74 | 29.11 | 394,888 | +0.18(+0.62%) |
Feb 26, 2014 | 29.02 | 29.11 | 28.72 | 28.93 | 142,258 | -0.01(-0.03%) |
Feb 25, 2014 | 28.66 | 29.18 | 28.48 | 28.94 | 261,403 | +0.23(+0.80%) |
Feb 24, 2014 | 28.33 | 28.79 | 28.33 | 28.71 | 356,332 | -0.01(-0.03%) |
Feb 21, 2014 | 28.73 | 28.89 | 28.05 | 28.72 | 348,342 | +0.14(+0.49%) |
Feb 20, 2014 | 28.40 | 28.85 | 27.79 | 28.58 | 544,838 | -0.12(-0.42%) |
Feb 19, 2014 | 28.74 | 29.00 | 28.60 | 28.70 | 331,179 | -0.07(-0.24%) |
Feb 18, 2014 | 28.18 | 28.98 | 28.02 | 28.77 | 450,951 | +0.63(+2.24%) |
Feb 14, 2014 | 28.13 | 28.14 | 28.14 | 28.14 | 300,200 | -0.05(-0.18%) |
Feb 13, 2014 | 27.24 | 28.37 | 26.76 | 28.19 | 520,289 | +0.84(+3.07%) |
Feb 12, 2014 | 27.12 | 27.36 | 26.85 | 27.35 | 203,937 | +0.17(+0.63%) |
Feb 11, 2014 | 26.94 | 27.33 | 26.58 | 27.18 | 245,337 | +0.21(+0.78%) |
Feb 10, 2014 | 27.10 | 27.10 | 26.51 | 26.97 | 241,473 | -0.12(-0.44%) |
Feb 07, 2014 | 26.56 | 27.21 | 26.41 | 27.09 | 273,832 | +0.58(+2.19%) |
Feb 06, 2014 | 26.20 | 26.58 | 26.00 | 26.51 | 278,180 | +0.43(+1.65%) |
Feb 05, 2014 | 26.26 | 26.70 | 25.32 | 26.08 | 390,836 | -0.24(-0.91%) |
Feb 04, 2014 | 26.59 | 26.59 | 25.97 | 26.32 | 443,325 | -0.11(-0.42%) |
Feb 03, 2014 | 27.10 | 27.15 | 25.96 | 26.43 | 760,151 | -1.06(-3.86%) |
Jan 31, 2014 | 26.70 | 28.02 | 25.77 | 27.49 | 604,238 | +0.56(+2.08%) |
Jan 30, 2014 | 29.49 | 29.49 | 26.57 | 26.93 | 582,703 | +0.72(+2.75%) |
Jan 29, 2014 | 26.35 | 26.53 | 25.92 | 26.21 | 324,918 | -0.35(-1.32%) |
Jan 28, 2014 | 26.49 | 27.08 | 26.26 | 26.56 | 321,779 | +0.01(+0.04%) |
Jan 27, 2014 | 26.54 | 27.01 | 26.34 | 26.55 | 300,626 | +0.13(+0.49%) |
Jan 24, 2014 | 26.93 | 27.53 | 26.02 | 26.42 | 348,607 | -0.83(-3.05%) |
Jan 23, 2014 | 27.40 | 27.57 | 26.84 | 27.25 | 256,398 | -0.32(-1.16%) |
Jan 22, 2014 | 27.80 | 27.89 | 27.52 | 27.57 | 197,074 | -0.12(-0.43%) |
Jan 21, 2014 | 27.98 | 28.17 | 27.57 | 27.69 | 327,536 | -0.07(-0.25%) |
Jan 17, 2014 | 27.82 | 27.76 | 27.76 | 27.76 | 2,005,900 | -0.23(-0.82%) |
Jan 16, 2014 | 28.29 | 28.48 | 27.90 | 27.99 | 318,403 | -0.43(-1.51%) |
Jan 15, 2014 | 29.55 | 29.55 | 27.91 | 28.42 | 516,611 | -1.13(-3.82%) |
Jan 14, 2014 | 29.40 | 29.74 | 29.25 | 29.55 | 192,684 | +0.30(+1.03%) |
Jan 13, 2014 | 30.01 | 30.04 | 28.84 | 29.25 | 326,101 | -0.78(-2.60%) |
Jan 10, 2014 | 29.67 | 30.77 | 29.32 | 30.03 | 434,250 | +0.48(+1.62%) |
Jan 09, 2014 | 28.22 | 29.72 | 27.84 | 29.55 | 433,226 | +1.32(+4.68%) |
Jan 08, 2014 | 27.54 | 28.34 | 27.25 | 28.23 | 405,294 | +0.61(+2.21%) |
Jan 07, 2014 | 27.36 | 27.69 | 27.21 | 27.62 | 304,149 | +0.32(+1.17%) |
Jan 06, 2014 | 27.23 | 27.94 | 27.06 | 27.30 | 241,620 | +0.24(+0.89%) |
Jan 03, 2014 | 26.84 | 27.15 | 26.50 | 27.06 | 209,528 | +0.21(+0.78%) |
Jan 02, 2014 | 26.66 | 27.25 | 26.27 | 26.85 | 232,832 | +0.11(+0.41%) |
Dec 31, 2013 | 27.47 | 26.74 | 26.74 | 26.74 | 368,900 | -0.72(-2.62%) |
Dec 30, 2013 | 26.91 | 27.78 | 26.67 | 27.46 | 326,132 | +0.42(+1.55%) |
Dec 27, 2013 | 27.06 | 27.86 | 26.67 | 27.04 | 127,592 | +0.09(+0.33%) |
Dec 26, 2013 | 27.17 | 27.18 | 26.58 | 26.95 | 222,643 | -0.17(-0.63%) |
Dec 24, 2013 | 27.41 | 27.57 | 26.85 | 27.12 | 138,486 | -0.35(-1.27%) |
Dec 23, 2013 | 27.09 | 27.51 | 26.85 | 27.47 | 279,469 | +0.45(+1.67%) |
Dec 20, 2013 | 26.41 | 27.13 | 26.10 | 27.02 | 752,587 | +0.64(+2.43%) |
Dec 19, 2013 | 27.33 | 27.54 | 25.91 | 26.38 | 405,479 | -0.92(-3.37%) |
Dec 18, 2013 | 26.51 | 27.34 | 26.20 | 27.30 | 397,251 | +0.88(+3.33%) |
Dec 17, 2013 | 26.65 | 26.65 | 26.09 | 26.42 | 160,032 | -0.22(-0.83%) |
Dec 16, 2013 | 26.70 | 26.86 | 26.22 | 26.64 | 266,961 | -0.06(-0.22%) |
Dec 13, 2013 | 26.69 | 26.91 | 26.52 | 26.70 | 240,280 | +0.10(+0.38%) |
Dec 12, 2013 | 26.62 | 27.01 | 26.06 | 26.60 | 237,965 | +0.00(+0.00%) |
Dec 11, 2013 | 27.47 | 27.62 | 26.55 | 26.60 | 564,412 | -0.80(-2.92%) |
Dec 10, 2013 | 27.76 | 27.97 | 27.16 | 27.40 | 353,027 | -0.48(-1.72%) |
Dec 09, 2013 | 27.75 | 27.97 | 27.07 | 27.88 | 324,568 | +0.20(+0.72%) |
Dec 06, 2013 | 27.99 | 28.25 | 27.62 | 27.68 | 0 | -0.03(-0.11%) |
Dec 05, 2013 | 27.38 | 28.00 | 27.18 | 27.71 | 0 | +0.27(+0.98%) |
Dec 04, 2013 | 28.03 | 28.03 | 26.82 | 27.44 | 0 | -0.63(-2.24%) |
Dec 03, 2013 | 28.03 | 28.27 | 27.67 | 28.07 | 0 | +0.01(+0.04%) |
Dec 02, 2013 | 28.59 | 28.71 | 27.95 | 28.06 | 358,989 | -0.53(-1.85%) |
Nov 29, 2013 | 28.70 | 28.89 | 28.52 | 28.59 | 0 | +0.04(+0.14%) |
Nov 27, 2013 | 28.30 | 28.99 | 27.81 | 28.55 | 0 | +0.34(+1.21%) |
Nov 26, 2013 | 28.18 | 28.63 | 28.16 | 28.21 | 0 | -0.02(-0.07%) |
Nov 25, 2013 | 28.91 | 29.10 | 28.11 | 28.23 | 237,619 | -0.54(-1.88%) |
Nov 22, 2013 | 28.50 | 29.24 | 28.46 | 28.77 | 0 | +0.40(+1.41%) |
Nov 21, 2013 | 27.43 | 28.50 | 27.25 | 28.37 | 414,966 | +1.10(+4.03%) |
Nov 20, 2013 | 27.26 | 27.50 | 27.03 | 27.27 | 0 | +0.01(+0.04%) |
Nov 19, 2013 | 26.94 | 27.49 | 26.70 | 27.26 | 231,048 | +0.27(+1.00%) |
Nov 18, 2013 | 27.59 | 27.75 | 26.71 | 26.99 | 0 | -0.58(-2.10%) |
Nov 15, 2013 | 27.32 | 27.68 | 27.23 | 27.57 | 0 | +0.28(+1.03%) |
Nov 14, 2013 | 27.59 | 27.63 | 27.05 | 27.29 | 152,997 | -0.39(-1.41%) |
Nov 13, 2013 | 27.31 | 27.68 | 26.91 | 27.68 | 324,031 | +0.26(+0.95%) |
Nov 12, 2013 | 27.16 | 27.48 | 26.83 | 27.42 | 0 | +0.28(+1.03%) |
Nov 11, 2013 | 27.00 | 27.45 | 26.35 | 27.14 | 0 | -0.05(-0.18%) |
Nov 08, 2013 | 25.72 | 27.24 | 25.71 | 27.19 | 0 | +1.04(+3.98%) |
Nov 07, 2013 | 25.99 | 26.32 | 25.12 | 26.15 | 897,104 | +0.31(+1.20%) |
Nov 06, 2013 | 24.62 | 26.48 | 24.32 | 25.84 | 1,325,759 | +1.42(+5.81%) |
Nov 05, 2013 | 24.86 | 24.97 | 24.11 | 24.42 | 452,166 | -0.43(-1.73%) |
Nov 04, 2013 | 24.37 | 25.00 | 23.56 | 24.85 | 635,268 | +0.49(+2.01%) |
Nov 01, 2013 | 23.92 | 24.43 | 23.29 | 24.36 | 0 | +0.35(+1.46%) |
Oct 31, 2013 | 21.63 | 24.13 | 21.45 | 24.01 | 0 | +2.33(+10.75%) |
Oct 30, 2013 | 21.73 | 22.00 | 21.55 | 21.68 | 445,132 | -0.07(-0.32%) |
Oct 29, 2013 | 21.67 | 21.78 | 21.41 | 21.75 | 0 | +0.14(+0.65%) |
Oct 28, 2013 | 21.45 | 21.61 | 21.14 | 21.61 | 0 | +0.19(+0.89%) |
Oct 25, 2013 | 21.06 | 21.58 | 21.05 | 21.42 | 0 | +0.45(+2.15%) |
Oct 24, 2013 | 20.64 | 21.05 | 20.60 | 20.97 | 195,657 | +0.38(+1.85%) |
Oct 23, 2013 | 20.14 | 20.87 | 20.10 | 20.59 | 225,529 | +0.41(+2.03%) |
Oct 22, 2013 | 20.35 | 20.61 | 20.15 | 20.18 | 293,895 | -0.15(-0.74%) |
Oct 21, 2013 | 20.18 | 20.52 | 20.18 | 20.33 | 206,927 | +0.17(+0.84%) |
Oct 18, 2013 | 20.62 | 20.75 | 20.07 | 20.16 | 291,552 | -0.26(-1.27%) |
Oct 17, 2013 | 20.27 | 20.53 | 20.12 | 20.42 | 295,994 | +0.13(+0.64%) |
Oct 16, 2013 | 20.25 | 20.45 | 20.04 | 20.29 | 253,865 | +0.23(+1.15%) |
Oct 15, 2013 | 20.28 | 20.28 | 19.80 | 20.06 | 197,198 | -0.24(-1.18%) |
Oct 14, 2013 | 19.69 | 20.57 | 19.69 | 20.30 | 292,272 | +0.47(+2.37%) |
Oct 11, 2013 | 19.64 | 19.84 | 19.32 | 19.83 | 0 | +0.09(+0.46%) |
Oct 10, 2013 | 19.73 | 19.90 | 19.56 | 19.74 | 188,996 | +0.17(+0.87%) |
Oct 09, 2013 | 19.75 | 19.95 | 19.32 | 19.57 | 0 | -0.18(-0.91%) |
Oct 08, 2013 | 20.89 | 20.89 | 19.69 | 19.75 | 654,833 | +0.07(+0.36%) |
Oct 07, 2013 | 19.16 | 19.95 | 19.16 | 19.68 | 0 | +0.45(+2.34%) |
Oct 04, 2013 | 19.15 | 19.48 | 18.98 | 19.23 | 0 | +0.13(+0.68%) |
Oct 03, 2013 | 18.82 | 19.11 | 18.54 | 19.10 | 0 | +0.21(+1.11%) |
Oct 02, 2013 | 19.07 | 19.15 | 18.80 | 18.89 | 264,400 | -0.25(-1.31%) |
Oct 01, 2013 | 19.40 | 19.70 | 18.92 | 19.14 | 565,424 | +0.08(+0.42%) |
Sep 30, 2013 | 18.64 | 19.14 | 18.50 | 19.06 | 442,454 | +0.31(+1.65%) |
Sep 27, 2013 | 18.64 | 18.80 | 18.15 | 18.75 | 0 | +0.11(+0.59%) |
Sep 26, 2013 | 18.93 | 19.28 | 18.36 | 18.64 | 636,559 | -0.29(-1.53%) |
Sep 25, 2013 | 20.35 | 20.45 | 18.88 | 18.93 | 868,492 | -1.52(-7.43%) |
Sep 24, 2013 | 19.20 | 20.78 | 18.79 | 20.45 | 1,472,219 | +1.57(+8.32%) |
Sep 23, 2013 | 21.33 | 21.40 | 18.75 | 18.88 | 1,512,263 | -2.51(-11.73%) |
Sep 20, 2013 | 22.04 | 22.37 | 21.29 | 21.39 | 0 | -0.65(-2.95%) |
Sep 19, 2013 | 23.17 | 23.17 | 22.00 | 22.04 | 511,821 | -1.15(-4.96%) |
Sep 18, 2013 | 23.56 | 23.67 | 22.92 | 23.19 | 0 | -0.43(-1.82%) |
Sep 17, 2013 | 23.42 | 23.80 | 23.36 | 23.62 | 0 | +0.20(+0.85%) |
Sep 16, 2013 | 23.16 | 23.59 | 22.99 | 23.42 | 0 | +0.41(+1.78%) |
Sep 13, 2013 | 22.66 | 23.04 | 22.64 | 23.01 | 0 | +0.33(+1.46%) |
Sep 12, 2013 | 23.01 | 23.21 | 22.62 | 22.68 | 0 | -0.38(-1.65%) |
Sep 11, 2013 | 23.43 | 23.43 | 22.85 | 23.06 | 0 | -0.51(-2.16%) |
Sep 10, 2013 | 23.62 | 23.85 | 23.46 | 23.57 | 512,298 | -0.05(-0.21%) |
Sep 09, 2013 | 23.88 | 24.00 | 23.43 | 23.62 | 0 | -0.24(-1.01%) |
Sep 06, 2013 | 24.04 | 24.15 | 23.24 | 23.86 | 0 | -0.15(-0.62%) |
Sep 05, 2013 | 24.05 | 24.29 | 23.89 | 24.01 | 0 | -0.06(-0.25%) |
Sep 04, 2013 | 24.11 | 24.48 | 23.96 | 24.07 | 0 | +0.06(+0.25%) |
Sep 03, 2013 | 23.80 | 24.07 | 23.55 | 24.01 | 0 | +0.46(+1.95%) |
Aug 30, 2013 | 23.71 | 23.86 | 23.39 | 23.55 | 0 | -0.09(-0.38%) |
Aug 29, 2013 | 22.61 | 23.73 | 22.61 | 23.64 | 306,329 | +1.02(+4.51%) |
Aug 28, 2013 | 22.39 | 22.67 | 22.28 | 22.62 | 0 | +0.19(+0.85%) |
Aug 27, 2013 | 22.96 | 23.14 | 22.10 | 22.43 | 284,072 | -0.76(-3.28%) |
Aug 26, 2013 | 22.41 | 23.44 | 22.26 | 23.19 | 0 | +0.76(+3.39%) |
Aug 23, 2013 | 22.53 | 22.53 | 22.29 | 22.43 | 0 | -0.01(-0.04%) |
Aug 22, 2013 | 22.30 | 22.57 | 22.22 | 22.44 | 101,311 | +0.21(+0.94%) |
Aug 21, 2013 | 22.27 | 22.50 | 22.11 | 22.23 | 0 | -0.15(-0.67%) |
Aug 20, 2013 | 22.53 | 22.75 | 22.23 | 22.38 | 389,635 | -0.19(-0.84%) |
Aug 19, 2013 | 22.30 | 22.86 | 22.15 | 22.57 | 299,232 | +0.14(+0.62%) |
Aug 16, 2013 | 22.54 | 22.65 | 22.38 | 22.43 | 0 | -0.33(-1.45%) |
Aug 15, 2013 | 23.12 | 23.14 | 22.56 | 22.76 | 349,814 | -0.72(-3.07%) |
Aug 14, 2013 | 23.19 | 23.82 | 22.90 | 23.48 | 406,741 | +0.36(+1.56%) |
Aug 13, 2013 | 22.60 | 23.20 | 22.38 | 23.12 | 274,224 | +0.50(+2.21%) |
Aug 12, 2013 | 22.11 | 22.65 | 22.05 | 22.62 | 392,391 | +0.33(+1.48%) |
Aug 09, 2013 | 22.32 | 22.43 | 22.08 | 22.29 | 199,032 | -0.01(-0.04%) |
Aug 08, 2013 | 22.19 | 22.66 | 21.79 | 22.30 | 509,081 | +0.25(+1.13%) |
Aug 07, 2013 | 22.30 | 22.30 | 21.85 | 22.05 | 295,990 | -0.44(-1.96%) |
Aug 06, 2013 | 22.53 | 22.53 | 22.06 | 22.49 | 289,997 | -0.15(-0.66%) |
Aug 05, 2013 | 23.05 | 23.18 | 22.43 | 22.64 | 755,673 | -0.39(-1.69%) |
Aug 02, 2013 | 24.00 | 24.19 | 22.97 | 23.03 | 517,743 | -1.12(-4.64%) |
Aug 01, 2013 | 25.22 | 25.22 | 22.93 | 24.15 | 1,345,261 | -0.93(-3.71%) |
Jul 31, 2013 | 25.00 | 25.25 | 24.85 | 25.08 | 0 | +0.10(+0.40%) |
Jul 30, 2013 | 24.80 | 25.00 | 24.69 | 24.98 | 0 | +0.34(+1.38%) |
Jul 29, 2013 | 24.54 | 24.87 | 24.45 | 24.64 | 0 | +0.21(+0.86%) |
Jul 26, 2013 | 24.30 | 24.63 | 24.00 | 24.43 | 0 | -0.08(-0.33%) |
Jul 25, 2013 | 24.37 | 24.77 | 24.00 | 24.51 | 0 | +0.17(+0.70%) |
Jul 24, 2013 | 24.20 | 24.88 | 23.93 | 24.34 | 0 | -0.17(-0.69%) |
Jul 23, 2013 | 24.51 | 25.03 | 24.43 | 24.51 | 0 | +0.01(+0.04%) |
Jul 22, 2013 | 24.45 | 24.61 | 24.18 | 24.50 | 0 | +0.01(+0.04%) |
Jul 19, 2013 | 24.24 | 24.64 | 24.09 | 24.49 | 0 | +0.14(+0.57%) |
Jul 18, 2013 | 24.50 | 24.59 | 24.13 | 24.35 | 0 | -0.07(-0.29%) |
Jul 17, 2013 | 23.77 | 24.50 | 23.67 | 24.42 | 302,542 | +0.72(+3.04%) |
Jul 16, 2013 | 23.73 | 23.84 | 23.53 | 23.70 | 0 | +0.05(+0.21%) |
Jul 15, 2013 | 23.25 | 23.70 | 22.95 | 23.65 | 0 | +0.51(+2.20%) |
Jul 12, 2013 | 22.73 | 23.17 | 22.67 | 23.14 | 0 | +0.27(+1.18%) |
Jul 11, 2013 | 23.50 | 23.55 | 22.63 | 22.87 | 0 | -0.47(-2.01%) |
Jul 10, 2013 | 23.17 | 23.45 | 23.17 | 23.34 | 0 | +0.10(+0.43%) |
Jul 09, 2013 | 22.92 | 23.40 | 22.92 | 23.24 | 0 | +0.32(+1.40%) |
Jul 08, 2013 | 22.40 | 22.96 | 22.28 | 22.92 | 199,527 | +0.55(+2.46%) |
Jul 05, 2013 | 22.49 | 22.49 | 22.05 | 22.37 | 0 | +0.22(+0.99%) |
Jul 03, 2013 | 21.90 | 22.33 | 21.87 | 22.15 | 0 | +0.14(+0.64%) |
Jul 02, 2013 | 22.30 | 22.42 | 21.84 | 22.01 | 0 | -0.26(-1.17%) |
Jul 01, 2013 | 21.64 | 22.46 | 21.62 | 22.27 | 0 | +0.71(+3.29%) |
Jun 28, 2013 | 21.30 | 21.75 | 21.30 | 21.56 | 671,670 | +0.19(+0.89%) |
Jun 27, 2013 | 21.32 | 21.43 | 21.05 | 21.37 | 0 | +0.20(+0.94%) |
Jun 26, 2013 | 20.92 | 21.41 | 20.79 | 21.17 | 0 | +0.40(+1.93%) |
Jun 25, 2013 | 20.69 | 20.83 | 20.58 | 20.77 | 0 | +0.20(+0.97%) |
Jun 24, 2013 | 20.97 | 21.15 | 20.19 | 20.57 | 0 | -0.68(-3.20%) |
Jun 21, 2013 | 21.62 | 21.86 | 21.00 | 21.25 | 710,338 | -0.36(-1.67%) |
Jun 20, 2013 | 21.85 | 22.12 | 21.41 | 21.61 | 0 | -0.46(-2.08%) |
Jun 19, 2013 | 22.00 | 22.47 | 21.85 | 22.07 | 0 | +0.07(+0.32%) |
Jun 18, 2013 | 21.71 | 22.06 | 21.71 | 22.00 | 0 | +0.26(+1.20%) |
Jun 17, 2013 | 21.75 | 22.03 | 21.29 | 21.74 | 0 | +0.13(+0.60%) |
Jun 14, 2013 | 21.52 | 21.80 | 21.35 | 21.61 | 0 | +0.12(+0.56%) |
Jun 13, 2013 | 20.82 | 21.60 | 20.78 | 21.49 | 335,174 | +0.71(+3.42%) |
Jun 12, 2013 | 20.88 | 21.14 | 20.78 | 20.78 | 264,063 | -0.03(-0.14%) |
Jun 11, 2013 | 20.90 | 21.24 | 20.64 | 20.81 | 193,381 | -0.25(-1.19%) |
Jun 10, 2013 | 21.11 | 21.25 | 20.97 | 21.06 | 0 | -0.07(-0.33%) |
Jun 07, 2013 | 21.28 | 21.28 | 20.87 | 21.13 | 0 | -0.02(-0.09%) |
Jun 06, 2013 | 20.90 | 21.17 | 20.76 | 21.15 | 515,292 | +0.32(+1.54%) |
Jun 05, 2013 | 21.17 | 21.49 | 20.67 | 20.83 | 0 | -0.29(-1.37%) |
Jun 04, 2013 | 21.82 | 21.92 | 20.95 | 21.12 | 0 | -0.75(-3.43%) |
Jun 03, 2013 | 21.59 | 22.00 | 21.40 | 21.87 | 327,267 | +0.30(+1.39%) |
May 31, 2013 | 21.67 | 22.02 | 21.55 | 21.57 | 353,206 | -0.19(-0.87%) |
May 30, 2013 | 21.35 | 21.77 | 21.28 | 21.76 | 199,821 | +0.47(+2.21%) |
May 29, 2013 | 21.98 | 21.98 | 20.83 | 21.29 | 589,431 | -0.88(-3.97%) |
May 28, 2013 | 21.98 | 22.48 | 21.98 | 22.17 | 371,324 | +0.19(+0.86%) |
May 24, 2013 | 21.72 | 22.02 | 21.40 | 21.98 | 0 | +0.26(+1.20%) |
May 23, 2013 | 21.64 | 21.78 | 21.39 | 21.72 | 0 | -0.11(-0.50%) |
May 22, 2013 | 23.04 | 23.15 | 21.75 | 21.83 | 0 | -1.14(-4.96%) |
May 21, 2013 | 23.18 | 23.18 | 22.83 | 22.97 | 0 | -0.14(-0.61%) |
May 20, 2013 | 23.31 | 23.40 | 23.02 | 23.11 | 0 | -0.21(-0.92%) |
May 17, 2013 | 23.23 | 23.50 | 23.11 | 23.32 | 0 | +0.21(+0.93%) |
May 16, 2013 | 23.11 | 23.22 | 22.96 | 23.11 | 445,475 | -0.11(-0.47%) |
May 15, 2013 | 22.98 | 23.27 | 22.43 | 23.22 | 0 | -0.17(-0.73%) |
May 13, 2013 | 22.30 | 23.48 | 22.23 | 23.39 | 0 | +0.99(+4.42%) |
May 10, 2013 | 21.38 | 22.95 | 21.36 | 22.40 | 0 | +1.33(+6.31%) |
May 09, 2013 | 20.50 | 21.32 | 20.41 | 21.07 | 0 | +0.68(+3.33%) |
May 08, 2013 | 19.78 | 20.41 | 19.78 | 20.39 | 0 | +0.52(+2.62%) |
May 07, 2013 | 20.05 | 20.05 | 19.70 | 19.87 | 0 | -0.12(-0.60%) |
May 06, 2013 | 19.48 | 20.05 | 19.46 | 19.99 | 0 | +0.27(+1.37%) |
May 03, 2013 | 19.95 | 19.91 | 19.71 | 19.72 | 0 | -0.16(-0.80%) |
May 02, 2013 | 18.90 | 20.45 | 18.78 | 19.88 | 0 | +1.17(+6.25%) |