Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.10 | 29.91 | 28.63 | 29.60 | 405,590 | +0.42(+1.44%) |
Apr 29, 2014 | 29.41 | 29.46 | 29.12 | 29.18 | 196,457 | -0.07(-0.24%) |
Apr 28, 2014 | 30.40 | 30.40 | 28.77 | 29.25 | 257,055 | -0.94(-3.11%) |
Apr 25, 2014 | 30.50 | 30.83 | 30.13 | 30.19 | 316,055 | -0.41(-1.34%) |
Apr 24, 2014 | 30.67 | 30.78 | 30.24 | 30.60 | 151,319 | -0.03(-0.10%) |
Apr 23, 2014 | 30.55 | 30.89 | 30.25 | 30.63 | 236,000 | +0.07(+0.23%) |
Apr 22, 2014 | 30.24 | 30.70 | 30.18 | 30.56 | 369,245 | +0.37(+1.23%) |
Apr 21, 2014 | 30.47 | 30.47 | 30.12 | 30.19 | 146,444 | -0.30(-0.98%) |
Apr 17, 2014 | 30.02 | 30.49 | 30.49 | 30.49 | 260,000 | +0.58(+1.94%) |
Apr 16, 2014 | 29.74 | 30.24 | 29.43 | 29.91 | 146,193 | +0.49(+1.67%) |
Apr 15, 2014 | 29.69 | 29.93 | 28.96 | 29.42 | 175,355 | -0.23(-0.78%) |
Apr 14, 2014 | 29.97 | 30.29 | 29.47 | 29.65 | 295,027 | -0.08(-0.27%) |
Apr 11, 2014 | 28.80 | 29.92 | 28.66 | 29.73 | 465,877 | +0.61(+2.09%) |
Apr 10, 2014 | 28.76 | 29.54 | 28.51 | 29.12 | 510,575 | +0.33(+1.15%) |
Apr 09, 2014 | 27.94 | 28.88 | 27.86 | 28.79 | 239,547 | +0.85(+3.04%) |
Apr 08, 2014 | 27.65 | 28.14 | 27.37 | 27.94 | 244,237 | +0.78(+2.87%) |
Apr 07, 2014 | 28.21 | 28.28 | 26.83 | 27.16 | 213,113 | -1.20(-4.23%) |
Apr 04, 2014 | 29.48 | 29.67 | 28.29 | 28.36 | 139,697 | -0.78(-2.68%) |
Apr 03, 2014 | 29.25 | 29.40 | 28.96 | 29.14 | 92,209 | -0.16(-0.55%) |
Apr 02, 2014 | 29.17 | 29.41 | 28.97 | 29.30 | 192,830 | +0.16(+0.55%) |
Apr 01, 2014 | 28.81 | 29.17 | 28.57 | 29.14 | 231,727 | +0.47(+1.64%) |
Mar 31, 2014 | 28.44 | 28.84 | 28.08 | 28.67 | 228,758 | +0.50(+1.77%) |
Mar 28, 2014 | 28.32 | 28.70 | 28.07 | 28.17 | 191,871 | -0.14(-0.49%) |
Mar 27, 2014 | 28.79 | 28.95 | 28.08 | 28.31 | 180,429 | -0.48(-1.67%) |
Mar 26, 2014 | 29.48 | 29.58 | 28.78 | 28.79 | 410,642 | -0.57(-1.94%) |
Mar 25, 2014 | 29.55 | 29.79 | 29.08 | 29.36 | 223,641 | -0.07(-0.24%) |
Mar 24, 2014 | 29.93 | 30.00 | 29.15 | 29.43 | 185,771 | -0.43(-1.44%) |
Mar 21, 2014 | 29.96 | 30.04 | 29.71 | 29.86 | 386,884 | +0.16(+0.54%) |
Mar 20, 2014 | 29.48 | 29.85 | 29.47 | 29.70 | 251,969 | +0.16(+0.54%) |
Mar 19, 2014 | 29.72 | 29.81 | 29.38 | 29.54 | 385,222 | -0.16(-0.54%) |
Mar 18, 2014 | 29.37 | 29.79 | 29.28 | 29.70 | 264,046 | +0.32(+1.09%) |
Mar 17, 2014 | 28.73 | 29.80 | 28.73 | 29.38 | 266,592 | +0.81(+2.84%) |
Mar 14, 2014 | 28.05 | 28.77 | 28.00 | 28.57 | 251,328 | +0.48(+1.71%) |
Mar 13, 2014 | 28.94 | 29.14 | 27.95 | 28.09 | 333,579 | -0.69(-2.40%) |
Mar 12, 2014 | 28.41 | 29.04 | 27.83 | 28.78 | 279,338 | +0.19(+0.66%) |
Mar 11, 2014 | 28.67 | 28.96 | 28.41 | 28.59 | 272,172 | -0.03(-0.10%) |
Mar 10, 2014 | 28.34 | 28.75 | 28.24 | 28.62 | 262,073 | +0.21(+0.74%) |
Mar 07, 2014 | 28.24 | 28.60 | 28.11 | 28.41 | 367,653 | +0.32(+1.14%) |
Mar 06, 2014 | 28.36 | 28.94 | 28.06 | 28.09 | 436,003 | -0.10(-0.35%) |
Mar 05, 2014 | 26.62 | 28.43 | 26.60 | 28.19 | 645,581 | +1.80(+6.82%) |
Mar 04, 2014 | 25.81 | 26.63 | 25.73 | 26.39 | 869,960 | +0.92(+3.61%) |
Mar 03, 2014 | 24.54 | 25.59 | 24.35 | 25.47 | 303,968 | +0.82(+3.33%) |
Feb 28, 2014 | 24.89 | 25.05 | 24.48 | 24.65 | 275,038 | -0.16(-0.64%) |
Feb 27, 2014 | 24.81 | 24.97 | 24.38 | 24.81 | 228,898 | +0.00(+0.00%) |
Feb 26, 2014 | 24.61 | 25.18 | 24.58 | 24.81 | 274,872 | +0.32(+1.31%) |
Feb 25, 2014 | 25.04 | 25.25 | 24.00 | 24.49 | 650,645 | +1.49(+6.48%) |
Feb 24, 2014 | 22.52 | 23.13 | 22.41 | 23.00 | 563,244 | +0.53(+2.36%) |
Feb 21, 2014 | 22.79 | 22.82 | 22.37 | 22.47 | 333,758 | -0.26(-1.14%) |
Feb 20, 2014 | 22.81 | 23.01 | 22.58 | 22.73 | 171,793 | +0.05(+0.22%) |
Feb 19, 2014 | 23.06 | 23.30 | 22.67 | 22.68 | 113,199 | -0.49(-2.11%) |
Feb 18, 2014 | 22.80 | 23.19 | 22.64 | 23.17 | 127,577 | +0.55(+2.43%) |
Feb 14, 2014 | 22.77 | 22.62 | 22.62 | 22.62 | 88,700 | -0.09(-0.40%) |
Feb 13, 2014 | 22.17 | 22.81 | 22.06 | 22.71 | 177,248 | +0.37(+1.66%) |
Feb 12, 2014 | 21.71 | 22.66 | 21.71 | 22.34 | 229,697 | +0.71(+3.28%) |
Feb 11, 2014 | 21.64 | 21.73 | 21.45 | 21.63 | 109,719 | +0.01(+0.05%) |
Feb 10, 2014 | 21.54 | 21.76 | 21.14 | 21.62 | 155,981 | +0.14(+0.65%) |
Feb 07, 2014 | 21.89 | 22.07 | 21.40 | 21.48 | 299,488 | -0.27(-1.24%) |
Feb 06, 2014 | 21.30 | 21.81 | 21.24 | 21.75 | 271,415 | +0.59(+2.79%) |
Feb 05, 2014 | 21.72 | 21.79 | 21.06 | 21.16 | 203,587 | -0.71(-3.25%) |
Feb 04, 2014 | 21.72 | 22.20 | 21.50 | 21.87 | 171,247 | +0.25(+1.16%) |
Feb 03, 2014 | 22.58 | 22.58 | 21.50 | 21.62 | 253,657 | -0.98(-4.34%) |
Jan 31, 2014 | 22.65 | 23.04 | 22.39 | 22.60 | 217,540 | -0.53(-2.29%) |
Jan 30, 2014 | 23.19 | 23.23 | 22.96 | 23.13 | 180,337 | +0.19(+0.83%) |
Jan 29, 2014 | 23.16 | 23.51 | 22.87 | 22.94 | 163,780 | -0.53(-2.26%) |
Jan 28, 2014 | 23.70 | 23.70 | 23.23 | 23.47 | 172,119 | -0.09(-0.38%) |
Jan 27, 2014 | 23.77 | 24.11 | 23.01 | 23.56 | 237,191 | -0.08(-0.34%) |
Jan 24, 2014 | 24.91 | 25.11 | 23.59 | 23.64 | 278,939 | -1.49(-5.93%) |
Jan 23, 2014 | 25.19 | 25.34 | 24.76 | 25.13 | 133,557 | -0.24(-0.95%) |
Jan 22, 2014 | 25.29 | 25.39 | 25.11 | 25.37 | 60,930 | +0.14(+0.55%) |
Jan 21, 2014 | 25.60 | 25.65 | 25.15 | 25.23 | 119,101 | -0.12(-0.47%) |
Jan 17, 2014 | 25.37 | 25.35 | 25.35 | 25.35 | 81,500 | -0.01(-0.04%) |
Jan 16, 2014 | 25.41 | 25.74 | 25.28 | 25.36 | 182,466 | -0.10(-0.39%) |
Jan 15, 2014 | 24.87 | 25.49 | 24.87 | 25.46 | 254,226 | +0.59(+2.37%) |
Jan 14, 2014 | 24.84 | 25.00 | 24.60 | 24.87 | 246,577 | +0.20(+0.81%) |
Jan 13, 2014 | 24.84 | 25.08 | 24.56 | 24.67 | 505,782 | -0.29(-1.16%) |
Jan 10, 2014 | 25.37 | 25.77 | 24.91 | 24.96 | 235,343 | -0.34(-1.34%) |
Jan 09, 2014 | 25.05 | 25.37 | 25.05 | 25.30 | 196,216 | +0.31(+1.24%) |
Jan 08, 2014 | 25.07 | 25.18 | 24.73 | 24.99 | 271,203 | -0.10(-0.40%) |
Jan 07, 2014 | 24.97 | 25.40 | 24.80 | 25.09 | 183,185 | +0.27(+1.09%) |
Jan 06, 2014 | 25.51 | 25.60 | 24.80 | 24.82 | 164,639 | -0.55(-2.17%) |
Jan 03, 2014 | 25.20 | 25.47 | 25.08 | 25.37 | 283,439 | +0.13(+0.52%) |
Jan 02, 2014 | 26.20 | 26.23 | 25.22 | 25.24 | 239,098 | -1.06(-4.03%) |
Dec 31, 2013 | 25.93 | 26.30 | 26.30 | 26.30 | 184,800 | +0.37(+1.43%) |
Dec 30, 2013 | 26.11 | 26.27 | 25.56 | 25.93 | 207,436 | -0.13(-0.50%) |
Dec 27, 2013 | 26.27 | 26.27 | 25.71 | 26.06 | 109,895 | -0.09(-0.34%) |
Dec 26, 2013 | 26.00 | 26.25 | 25.90 | 26.15 | 103,913 | +0.24(+0.93%) |
Dec 24, 2013 | 25.17 | 26.18 | 25.17 | 25.91 | 82,145 | +0.71(+2.82%) |
Dec 23, 2013 | 25.31 | 25.43 | 25.11 | 25.20 | 221,771 | +0.00(+0.00%) |
Dec 20, 2013 | 25.25 | 25.47 | 25.06 | 25.20 | 449,027 | +0.05(+0.20%) |
Dec 19, 2013 | 25.10 | 25.54 | 24.87 | 25.15 | 241,638 | -0.07(-0.28%) |
Dec 18, 2013 | 25.00 | 25.26 | 24.71 | 25.22 | 258,381 | +0.22(+0.88%) |
Dec 17, 2013 | 25.44 | 25.47 | 24.91 | 25.00 | 273,280 | -0.49(-1.92%) |
Dec 16, 2013 | 25.55 | 25.80 | 25.26 | 25.49 | 355,025 | +0.08(+0.31%) |
Dec 13, 2013 | 25.60 | 25.84 | 25.14 | 25.41 | 197,770 | -0.11(-0.43%) |
Dec 12, 2013 | 25.47 | 25.94 | 25.30 | 25.52 | 264,431 | +0.05(+0.20%) |
Dec 11, 2013 | 26.23 | 26.23 | 25.16 | 25.47 | 223,071 | -0.65(-2.49%) |
Dec 10, 2013 | 26.06 | 26.30 | 25.88 | 26.12 | 243,333 | +0.00(+0.00%) |
Dec 09, 2013 | 25.96 | 26.38 | 25.89 | 26.12 | 251,635 | +0.16(+0.62%) |
Dec 06, 2013 | 25.11 | 26.12 | 24.95 | 25.96 | 364,166 | +1.20(+4.85%) |
Dec 05, 2013 | 24.91 | 24.97 | 24.61 | 24.76 | 177,171 | -0.16(-0.64%) |
Dec 04, 2013 | 24.95 | 25.23 | 24.70 | 24.92 | 491,612 | -0.10(-0.40%) |
Dec 03, 2013 | 24.18 | 25.05 | 24.18 | 25.02 | 337,590 | +0.77(+3.18%) |
Dec 02, 2013 | 24.50 | 24.69 | 24.14 | 24.25 | 162,696 | -0.24(-0.98%) |
Nov 29, 2013 | 24.29 | 24.76 | 24.24 | 24.49 | 140,658 | +0.32(+1.32%) |
Nov 27, 2013 | 23.81 | 24.18 | 23.65 | 24.17 | 197,784 | +0.41(+1.73%) |
Nov 26, 2013 | 22.96 | 23.84 | 22.80 | 23.76 | 192,147 | +0.86(+3.76%) |
Nov 25, 2013 | 23.06 | 23.46 | 22.82 | 22.90 | 208,323 | -0.08(-0.35%) |
Nov 22, 2013 | 23.02 | 23.18 | 22.86 | 22.98 | 144,613 | +0.03(+0.13%) |
Nov 21, 2013 | 22.75 | 23.11 | 22.58 | 22.95 | 408,169 | +0.35(+1.55%) |
Nov 20, 2013 | 22.64 | 22.95 | 22.50 | 22.60 | 230,467 | +0.09(+0.40%) |
Nov 19, 2013 | 22.62 | 22.70 | 22.22 | 22.51 | 304,521 | -0.12(-0.53%) |
Nov 18, 2013 | 23.03 | 23.04 | 22.45 | 22.63 | 281,855 | -0.27(-1.18%) |
Nov 15, 2013 | 22.38 | 22.91 | 22.38 | 22.90 | 188,713 | +0.56(+2.51%) |
Nov 14, 2013 | 22.20 | 22.36 | 21.83 | 22.34 | 106,938 | +0.98(+4.59%) |
Nov 12, 2013 | 21.61 | 21.69 | 21.18 | 21.36 | 134,408 | -0.39(-1.79%) |
Nov 11, 2013 | 21.80 | 21.93 | 21.50 | 21.75 | 67,332 | -0.06(-0.28%) |
Nov 08, 2013 | 21.36 | 21.82 | 21.36 | 21.81 | 179,213 | +0.43(+2.01%) |
Nov 07, 2013 | 22.08 | 22.20 | 21.12 | 21.38 | 273,039 | -0.61(-2.77%) |
Nov 06, 2013 | 22.28 | 22.28 | 21.61 | 21.99 | 185,056 | -0.13(-0.59%) |
Nov 05, 2013 | 21.48 | 22.26 | 20.51 | 22.12 | 365,715 | -0.73(-3.19%) |
Nov 04, 2013 | 22.78 | 22.99 | 22.74 | 22.85 | 252,486 | +0.13(+0.57%) |
Nov 01, 2013 | 22.92 | 23.33 | 22.52 | 22.72 | 225,963 | -0.23(-1.00%) |
Oct 31, 2013 | 23.39 | 23.39 | 22.82 | 22.95 | 220,042 | -0.42(-1.80%) |
Oct 30, 2013 | 23.62 | 23.71 | 23.34 | 23.37 | 115,876 | -0.17(-0.72%) |
Oct 29, 2013 | 23.58 | 23.75 | 23.37 | 23.54 | 146,138 | +0.11(+0.47%) |
Oct 28, 2013 | 23.48 | 23.54 | 23.23 | 23.43 | 145,400 | -0.11(-0.47%) |
Oct 25, 2013 | 23.90 | 23.95 | 23.41 | 23.54 | 119,072 | -0.23(-0.97%) |
Oct 24, 2013 | 23.36 | 23.89 | 23.13 | 23.77 | 196,202 | +0.50(+2.15%) |
Oct 23, 2013 | 23.62 | 23.78 | 23.21 | 23.27 | 209,152 | -0.51(-2.14%) |
Oct 22, 2013 | 23.94 | 24.44 | 23.74 | 23.78 | 226,964 | +0.03(+0.13%) |
Oct 21, 2013 | 23.83 | 23.88 | 23.29 | 23.75 | 194,969 | +0.07(+0.30%) |
Oct 18, 2013 | 23.37 | 23.70 | 23.23 | 23.68 | 231,633 | +0.57(+2.47%) |
Oct 17, 2013 | 22.81 | 23.11 | 22.63 | 23.11 | 151,127 | +0.21(+0.92%) |
Oct 16, 2013 | 22.50 | 23.00 | 22.41 | 22.90 | 227,902 | +0.65(+2.92%) |
Oct 15, 2013 | 22.48 | 22.62 | 21.95 | 22.25 | 292,316 | -0.25(-1.11%) |
Oct 14, 2013 | 21.57 | 22.75 | 21.43 | 22.50 | 313,525 | +0.82(+3.78%) |
Oct 11, 2013 | 21.32 | 21.94 | 21.25 | 21.68 | 182,149 | +0.32(+1.50%) |
Oct 10, 2013 | 21.09 | 21.65 | 21.00 | 21.36 | 162,485 | +0.66(+3.19%) |
Oct 09, 2013 | 20.45 | 21.12 | 20.08 | 20.70 | 178,548 | +0.32(+1.57%) |
Oct 08, 2013 | 21.02 | 21.32 | 20.35 | 20.38 | 190,980 | -0.63(-3.00%) |
Oct 07, 2013 | 21.33 | 21.51 | 21.01 | 21.01 | 104,665 | -0.58(-2.69%) |
Oct 04, 2013 | 21.24 | 21.73 | 21.24 | 21.59 | 154,394 | +0.33(+1.55%) |
Oct 03, 2013 | 21.33 | 21.45 | 20.79 | 21.26 | 183,243 | -0.07(-0.33%) |
Oct 02, 2013 | 21.19 | 21.56 | 21.19 | 21.33 | 220,364 | -0.07(-0.33%) |
Oct 01, 2013 | 21.32 | 21.74 | 21.30 | 21.40 | 313,775 | +0.11(+0.52%) |
Sep 27, 2013 | 21.00 | 21.53 | 20.91 | 21.29 | 205,247 | +0.11(+0.52%) |
Sep 26, 2013 | 21.15 | 21.41 | 21.05 | 21.18 | 157,721 | +0.15(+0.71%) |
Sep 25, 2013 | 20.29 | 21.24 | 20.25 | 21.03 | 284,660 | +0.78(+3.85%) |
Sep 24, 2013 | 19.75 | 20.53 | 19.74 | 20.25 | 213,092 | +0.56(+2.84%) |
Sep 23, 2013 | 19.75 | 19.82 | 19.56 | 19.69 | 235,466 | -0.09(-0.46%) |
Sep 20, 2013 | 19.45 | 20.04 | 19.45 | 19.78 | 481,726 | +0.33(+1.70%) |
Sep 19, 2013 | 19.39 | 19.50 | 19.24 | 19.45 | 172,673 | +0.17(+0.88%) |
Sep 18, 2013 | 19.06 | 19.33 | 18.83 | 19.28 | 279,469 | +0.23(+1.21%) |
Sep 17, 2013 | 18.97 | 19.07 | 18.92 | 19.05 | 573,937 | +0.05(+0.26%) |
Sep 16, 2013 | 19.11 | 19.12 | 18.92 | 19.00 | 302,632 | +0.26(+1.39%) |
Sep 13, 2013 | 18.99 | 19.00 | 18.70 | 18.74 | 148,970 | -0.19(-1.00%) |
Sep 12, 2013 | 19.00 | 19.04 | 18.72 | 18.93 | 162,771 | -0.05(-0.26%) |
Sep 11, 2013 | 18.67 | 19.11 | 18.67 | 18.98 | 432,633 | +0.33(+1.77%) |
Sep 10, 2013 | 18.74 | 18.89 | 18.49 | 18.65 | 285,730 | -0.01(-0.05%) |
Sep 09, 2013 | 18.61 | 18.78 | 18.47 | 18.66 | 239,146 | +0.17(+0.92%) |
Sep 06, 2013 | 18.87 | 18.96 | 18.35 | 18.49 | 257,807 | -0.19(-1.02%) |
Sep 05, 2013 | 18.80 | 18.83 | 18.49 | 18.68 | 263,102 | -0.15(-0.80%) |
Sep 04, 2013 | 18.99 | 19.05 | 18.78 | 18.83 | 120,432 | -0.15(-0.79%) |
Sep 03, 2013 | 19.54 | 19.65 | 18.85 | 18.98 | 136,145 | -0.20(-1.04%) |
Aug 30, 2013 | 19.60 | 19.63 | 19.08 | 19.18 | 157,198 | -0.46(-2.34%) |
Aug 29, 2013 | 19.25 | 19.72 | 19.25 | 19.64 | 112,159 | +0.39(+2.03%) |
Aug 28, 2013 | 19.13 | 19.35 | 19.09 | 19.25 | 113,596 | +0.09(+0.47%) |
Aug 27, 2013 | 19.22 | 19.49 | 19.00 | 19.16 | 197,084 | -0.40(-2.04%) |
Aug 26, 2013 | 19.30 | 19.65 | 19.30 | 19.56 | 158,986 | +0.34(+1.77%) |
Aug 23, 2013 | 19.39 | 19.57 | 19.06 | 19.22 | 126,700 | -0.17(-0.88%) |
Aug 22, 2013 | 18.94 | 19.56 | 18.77 | 19.39 | 150,232 | +0.63(+3.36%) |
Aug 21, 2013 | 18.93 | 19.10 | 18.70 | 18.76 | 109,537 | -0.24(-1.26%) |
Aug 20, 2013 | 18.73 | 19.33 | 18.61 | 19.00 | 418,541 | +0.45(+2.43%) |
Aug 19, 2013 | 19.38 | 19.38 | 18.51 | 18.55 | 257,074 | -0.91(-4.68%) |
Aug 16, 2013 | 19.19 | 19.73 | 19.16 | 19.46 | 139,460 | +0.14(+0.72%) |
Aug 15, 2013 | 19.40 | 19.54 | 18.86 | 19.32 | 240,747 | -0.37(-1.88%) |
Aug 14, 2013 | 19.68 | 19.74 | 19.25 | 19.69 | 180,353 | +0.04(+0.20%) |
Aug 13, 2013 | 19.35 | 19.73 | 19.23 | 19.65 | 249,592 | +0.38(+1.97%) |
Aug 12, 2013 | 18.86 | 19.45 | 18.86 | 19.27 | 335,831 | +0.42(+2.23%) |
Aug 09, 2013 | 19.06 | 19.06 | 18.04 | 18.85 | 439,924 | -0.84(-4.27%) |
Aug 08, 2013 | 19.78 | 19.83 | 19.50 | 19.69 | 216,209 | +0.15(+0.77%) |
Aug 07, 2013 | 19.66 | 19.79 | 19.26 | 19.54 | 190,904 | -0.15(-0.76%) |
Aug 06, 2013 | 20.73 | 20.79 | 19.63 | 19.69 | 197,436 | -1.07(-5.15%) |
Aug 05, 2013 | 20.97 | 21.18 | 20.52 | 20.76 | 182,134 | -0.19(-0.91%) |
Aug 02, 2013 | 20.53 | 21.34 | 20.38 | 20.95 | 273,427 | +0.31(+1.50%) |
Aug 01, 2013 | 20.11 | 20.67 | 19.87 | 20.64 | 178,539 | +0.86(+4.35%) |
Jul 31, 2013 | 19.11 | 20.22 | 19.11 | 19.78 | 200,482 | +0.75(+3.94%) |
Jul 30, 2013 | 19.02 | 19.06 | 18.71 | 19.03 | 132,345 | +0.18(+0.95%) |
Jul 29, 2013 | 19.41 | 19.56 | 18.79 | 18.85 | 116,824 | -0.67(-3.43%) |
Jul 26, 2013 | 19.93 | 20.13 | 19.41 | 19.52 | 144,750 | -0.68(-3.37%) |
Jul 25, 2013 | 19.85 | 20.25 | 19.51 | 20.20 | 259,995 | +0.32(+1.61%) |
Jul 24, 2013 | 19.79 | 19.89 | 19.51 | 19.88 | 168,582 | +0.13(+0.66%) |
Jul 23, 2013 | 19.87 | 19.99 | 19.63 | 19.75 | 108,864 | -0.09(-0.45%) |
Jul 22, 2013 | 19.64 | 19.91 | 19.55 | 19.84 | 149,641 | +0.29(+1.48%) |
Jul 19, 2013 | 19.20 | 19.68 | 19.20 | 19.55 | 96,572 | +0.27(+1.40%) |
Jul 18, 2013 | 19.00 | 19.57 | 18.97 | 19.28 | 192,006 | +0.40(+2.12%) |
Jul 17, 2013 | 18.84 | 18.93 | 18.66 | 18.88 | 215,020 | +0.14(+0.75%) |
Jul 16, 2013 | 18.82 | 18.99 | 18.74 | 18.74 | 180,320 | -0.04(-0.21%) |
Jul 15, 2013 | 18.80 | 18.89 | 18.61 | 18.78 | 96,049 | +0.05(+0.27%) |
Jul 12, 2013 | 18.58 | 18.89 | 18.45 | 18.73 | 175,524 | +0.18(+0.97%) |
Jul 11, 2013 | 18.60 | 18.65 | 18.21 | 18.55 | 234,615 | +0.31(+1.70%) |
Jul 10, 2013 | 18.43 | 18.43 | 18.02 | 18.24 | 161,959 | -0.17(-0.92%) |
Jul 09, 2013 | 18.35 | 18.75 | 18.26 | 18.41 | 390,134 | +0.22(+1.21%) |
Jul 08, 2013 | 18.57 | 18.57 | 18.03 | 18.19 | 159,061 | -0.26(-1.41%) |
Jul 05, 2013 | 18.52 | 18.70 | 18.06 | 18.45 | 70,299 | +0.26(+1.43%) |
Jul 03, 2013 | 18.20 | 18.41 | 18.08 | 18.19 | 63,636 | -0.04(-0.22%) |
Jul 02, 2013 | 18.81 | 19.03 | 18.12 | 18.23 | 230,449 | -0.49(-2.62%) |
Jul 01, 2013 | 18.24 | 19.10 | 18.17 | 18.72 | 301,511 | +0.63(+3.48%) |
Jun 28, 2013 | 17.87 | 18.25 | 17.59 | 18.09 | 237,396 | +1.02(+5.98%) |
Jun 26, 2013 | 17.59 | 17.70 | 17.00 | 17.07 | 146,708 | -0.35(-2.01%) |
Jun 25, 2013 | 17.19 | 17.84 | 17.19 | 17.42 | 198,369 | +0.53(+3.14%) |
Jun 24, 2013 | 17.01 | 17.07 | 16.55 | 16.89 | 289,706 | -0.42(-2.43%) |
Jun 21, 2013 | 17.77 | 17.87 | 17.26 | 17.31 | 318,073 | -0.33(-1.87%) |
Jun 20, 2013 | 18.07 | 18.15 | 17.63 | 17.64 | 187,270 | -0.73(-3.97%) |
Jun 19, 2013 | 18.55 | 18.79 | 18.34 | 18.37 | 243,701 | -0.24(-1.29%) |
Jun 18, 2013 | 17.61 | 18.64 | 17.61 | 18.61 | 224,081 | +1.06(+6.04%) |
Jun 17, 2013 | 17.34 | 17.70 | 17.29 | 17.55 | 106,565 | +0.41(+2.39%) |
Jun 14, 2013 | 17.42 | 17.49 | 17.02 | 17.14 | 55,572 | -0.29(-1.66%) |
Jun 13, 2013 | 16.80 | 17.48 | 16.79 | 17.43 | 77,506 | +0.58(+3.44%) |
Jun 12, 2013 | 17.28 | 17.28 | 16.72 | 16.85 | 91,908 | -0.26(-1.52%) |
Jun 11, 2013 | 17.64 | 17.64 | 17.08 | 17.11 | 113,060 | -0.78(-4.36%) |
Jun 10, 2013 | 17.84 | 17.99 | 17.50 | 17.89 | 69,076 | +0.19(+1.07%) |
Jun 07, 2013 | 17.46 | 17.74 | 17.34 | 17.70 | 328,886 | +0.35(+2.02%) |
Jun 06, 2013 | 17.58 | 17.88 | 17.29 | 17.35 | 222,346 | -0.27(-1.53%) |
Jun 05, 2013 | 17.90 | 18.09 | 17.44 | 17.62 | 168,964 | -0.36(-2.00%) |
Jun 04, 2013 | 18.36 | 18.68 | 17.82 | 17.98 | 134,288 | -0.47(-2.55%) |
Jun 03, 2013 | 18.58 | 18.66 | 17.77 | 18.45 | 258,394 | -0.07(-0.38%) |
May 31, 2013 | 18.47 | 19.02 | 18.43 | 18.52 | 111,543 | -0.13(-0.70%) |
May 30, 2013 | 19.00 | 19.15 | 18.58 | 18.65 | 170,737 | -0.30(-1.58%) |
May 29, 2013 | 18.61 | 18.98 | 18.53 | 18.95 | 317,651 | +0.27(+1.45%) |
May 28, 2013 | 18.15 | 18.68 | 18.12 | 18.68 | 164,035 | +0.88(+4.94%) |
May 24, 2013 | 17.92 | 18.00 | 17.54 | 17.80 | 97,937 | -0.15(-0.84%) |
May 23, 2013 | 17.48 | 18.03 | 17.19 | 17.95 | 182,494 | +0.24(+1.36%) |
May 22, 2013 | 18.79 | 18.96 | 17.59 | 17.71 | 296,253 | -1.08(-5.75%) |
May 21, 2013 | 18.63 | 19.00 | 18.40 | 18.79 | 205,330 | +0.15(+0.80%) |
May 20, 2013 | 18.19 | 18.95 | 18.19 | 18.64 | 175,554 | +0.36(+1.97%) |
May 17, 2013 | 18.34 | 18.50 | 18.08 | 18.28 | 290,231 | +0.08(+0.44%) |
May 16, 2013 | 18.50 | 18.56 | 18.09 | 18.20 | 124,959 | -0.36(-1.94%) |
May 15, 2013 | 18.56 | 18.64 | 18.23 | 18.56 | 197,578 | +0.76(+4.27%) |
May 13, 2013 | 17.89 | 17.91 | 17.55 | 17.80 | 129,227 | -0.09(-0.50%) |
May 10, 2013 | 17.65 | 17.89 | 17.48 | 17.89 | 148,067 | +0.25(+1.42%) |
May 09, 2013 | 17.94 | 17.95 | 17.46 | 17.64 | 158,479 | -0.30(-1.67%) |
May 08, 2013 | 18.32 | 18.43 | 17.84 | 17.94 | 202,025 | -0.37(-2.02%) |
May 07, 2013 | 18.27 | 18.71 | 18.05 | 18.31 | 271,762 | +0.03(+0.16%) |
May 06, 2013 | 18.43 | 18.43 | 17.57 | 18.28 | 214,369 | -0.09(-0.49%) |
May 03, 2013 | 18.20 | 18.63 | 17.90 | 18.37 | 292,001 | +0.47(+2.63%) |
May 02, 2013 | 16.31 | 18.91 | 16.31 | 17.90 | 768,874 | +1.91(+11.94%) |