Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 83.39 | 85.21 | 83.39 | 85.10 | 263,455 | +1.71(+2.05%) |
May 29, 2014 | 84.13 | 85.17 | 79.71 | 83.39 | 479,747 | -0.32(-0.38%) |
May 28, 2014 | 81.45 | 84.13 | 81.00 | 83.71 | 250,267 | +2.26(+2.78%) |
May 27, 2014 | 80.13 | 81.76 | 79.71 | 81.45 | 257,369 | +2.78(+3.54%) |
May 23, 2014 | 77.24 | 78.66 | 78.66 | 78.66 | 229,154 | +0.95(+1.22%) |
May 22, 2014 | 75.67 | 79.38 | 75.56 | 77.71 | 237,547 | +2.32(+3.07%) |
May 21, 2014 | 75.08 | 76.44 | 74.20 | 75.40 | 259,518 | +1.06(+1.42%) |
May 20, 2014 | 75.76 | 77.46 | 74.32 | 74.34 | 410,078 | +0.46(+0.62%) |
May 19, 2014 | 69.06 | 74.66 | 67.88 | 73.88 | 499,088 | +5.50(+8.05%) |
May 16, 2014 | 70.33 | 70.60 | 66.25 | 68.38 | 756,512 | -2.65(-3.73%) |
May 15, 2014 | 75.37 | 75.37 | 68.40 | 71.03 | 1,409,477 | -4.96(-6.53%) |
May 14, 2014 | 80.70 | 82.32 | 74.99 | 75.99 | 684,444 | -4.82(-5.97%) |
May 13, 2014 | 80.33 | 83.86 | 79.43 | 80.81 | 504,513 | +1.49(+1.88%) |
May 12, 2014 | 78.08 | 80.78 | 77.69 | 79.32 | 404,523 | +1.98(+2.56%) |
May 09, 2014 | 76.04 | 77.98 | 75.54 | 77.34 | 255,948 | +1.60(+2.12%) |
May 08, 2014 | 74.63 | 76.73 | 74.25 | 75.74 | 223,981 | +1.68(+2.27%) |
May 07, 2014 | 74.73 | 76.73 | 73.11 | 74.05 | 347,784 | -1.67(-2.21%) |
May 06, 2014 | 72.70 | 76.37 | 72.32 | 75.73 | 656,407 | +5.17(+7.33%) |
May 05, 2014 | 68.02 | 70.64 | 67.40 | 70.56 | 383,409 | +3.38(+5.04%) |
May 02, 2014 | 65.83 | 67.70 | 65.83 | 67.17 | 294,807 | +1.70(+2.60%) |
May 01, 2014 | 66.10 | 66.92 | 65.25 | 65.47 | 201,527 | +0.11(+0.18%) |
Apr 30, 2014 | 64.34 | 66.11 | 63.92 | 65.36 | 288,471 | +1.44(+2.25%) |
Apr 29, 2014 | 63.49 | 65.21 | 63.33 | 63.92 | 240,970 | +0.48(+0.75%) |
Apr 28, 2014 | 64.07 | 64.08 | 61.28 | 63.44 | 254,258 | -0.23(-0.36%) |
Apr 25, 2014 | 64.78 | 64.78 | 61.13 | 63.67 | 331,876 | -1.29(-1.98%) |
Apr 24, 2014 | 65.52 | 65.96 | 64.61 | 64.96 | 252,980 | +0.68(+1.06%) |
Apr 23, 2014 | 66.59 | 67.22 | 63.36 | 64.28 | 284,604 | -1.85(-2.80%) |
Apr 22, 2014 | 65.22 | 67.43 | 65.18 | 66.13 | 431,311 | +1.02(+1.57%) |
Apr 21, 2014 | 63.72 | 65.18 | 63.46 | 65.11 | 231,461 | +1.75(+2.75%) |
Apr 17, 2014 | 64.34 | 63.36 | 63.36 | 63.36 | 134,216 | +0.00(+0.00%) |
Apr 16, 2014 | 63.84 | 63.90 | 63.02 | 63.36 | 202,488 | -0.41(-0.64%) |
Apr 15, 2014 | 63.15 | 65.13 | 62.43 | 63.77 | 230,411 | +1.05(+1.67%) |
Apr 14, 2014 | 62.13 | 62.89 | 60.51 | 62.72 | 199,422 | +1.68(+2.76%) |
Apr 11, 2014 | 60.82 | 62.20 | 60.75 | 61.04 | 119,885 | -0.35(-0.57%) |
Apr 10, 2014 | 62.79 | 63.33 | 60.76 | 61.39 | 195,073 | -1.19(-1.90%) |
Apr 09, 2014 | 61.41 | 63.19 | 59.83 | 62.58 | 278,979 | +1.37(+2.24%) |
Apr 08, 2014 | 62.58 | 62.79 | 60.31 | 61.21 | 361,024 | -1.16(-1.87%) |
Apr 07, 2014 | 63.81 | 66.22 | 58.20 | 62.37 | 817,012 | -1.45(-2.28%) |
Apr 04, 2014 | 59.57 | 63.90 | 59.08 | 63.82 | 785,351 | +6.81(+11.95%) |
Apr 03, 2014 | 58.83 | 63.00 | 56.78 | 57.01 | 896,910 | -1.40(-2.40%) |
Apr 02, 2014 | 55.30 | 58.84 | 54.30 | 58.41 | 471,491 | +3.94(+7.23%) |
Apr 01, 2014 | 55.25 | 55.61 | 52.53 | 54.47 | 235,520 | -0.37(-0.67%) |
Mar 31, 2014 | 51.82 | 55.26 | 51.67 | 54.84 | 307,920 | +3.97(+7.80%) |
Mar 28, 2014 | 48.98 | 51.00 | 48.96 | 50.88 | 89,081 | +1.92(+3.93%) |
Mar 27, 2014 | 49.42 | 49.42 | 48.26 | 48.95 | 119,405 | -0.43(-0.87%) |
Mar 26, 2014 | 49.49 | 49.76 | 49.23 | 49.39 | 111,670 | -0.03(-0.05%) |
Mar 25, 2014 | 49.69 | 50.13 | 49.37 | 49.41 | 69,836 | +0.02(+0.04%) |
Mar 24, 2014 | 49.84 | 50.14 | 48.57 | 49.39 | 188,223 | -0.41(-0.83%) |
Mar 21, 2014 | 50.91 | 50.91 | 49.81 | 49.81 | 155,490 | -0.23(-0.46%) |
Mar 20, 2014 | 50.33 | 50.39 | 49.52 | 50.04 | 128,672 | -0.20(-0.40%) |
Mar 19, 2014 | 50.57 | 51.05 | 49.69 | 50.24 | 222,274 | -0.17(-0.33%) |
Mar 18, 2014 | 49.36 | 50.50 | 48.72 | 50.41 | 267,229 | +1.55(+3.17%) |
Mar 17, 2014 | 48.46 | 49.20 | 48.07 | 48.86 | 348,775 | +1.92(+4.09%) |
Mar 14, 2014 | 44.52 | 48.01 | 44.25 | 46.94 | 525,627 | +2.88(+6.54%) |
Mar 13, 2014 | 44.42 | 44.73 | 43.64 | 44.05 | 199,785 | -0.23(-0.52%) |
Mar 12, 2014 | 44.93 | 44.93 | 43.63 | 44.28 | 151,624 | +0.12(+0.28%) |
Mar 11, 2014 | 42.11 | 44.95 | 42.05 | 44.16 | 380,564 | +2.55(+6.12%) |
Mar 10, 2014 | 40.77 | 41.87 | 40.77 | 41.61 | 234,720 | +1.07(+2.63%) |
Mar 07, 2014 | 40.34 | 40.64 | 40.04 | 40.55 | 77,697 | +0.18(+0.44%) |
Mar 06, 2014 | 40.40 | 40.77 | 40.05 | 40.37 | 118,080 | +0.32(+0.79%) |
Mar 05, 2014 | 40.13 | 40.32 | 39.90 | 40.05 | 57,492 | +0.01(+0.02%) |
Mar 04, 2014 | 40.33 | 40.59 | 40.04 | 40.04 | 85,432 | -0.24(-0.59%) |
Mar 03, 2014 | 40.25 | 40.56 | 40.19 | 40.28 | 63,280 | -0.04(-0.11%) |
Feb 28, 2014 | 40.35 | 40.59 | 40.14 | 40.32 | 39,247 | +0.18(+0.44%) |
Feb 27, 2014 | 40.38 | 40.67 | 40.15 | 40.15 | 53,368 | -0.25(-0.61%) |
Feb 26, 2014 | 40.55 | 40.63 | 40.31 | 40.40 | 37,883 | -0.15(-0.37%) |
Feb 25, 2014 | 40.38 | 40.74 | 40.07 | 40.55 | 70,197 | +0.02(+0.04%) |
Feb 24, 2014 | 40.30 | 40.55 | 39.70 | 40.53 | 114,107 | +0.83(+2.09%) |
Feb 21, 2014 | 40.51 | 40.51 | 39.66 | 39.70 | 73,939 | -0.71(-1.75%) |
Feb 20, 2014 | 40.55 | 40.59 | 40.08 | 40.40 | 98,523 | -0.15(-0.37%) |
Feb 19, 2014 | 40.06 | 40.68 | 39.97 | 40.55 | 80,878 | +0.48(+1.19%) |
Feb 18, 2014 | 40.55 | 40.81 | 39.90 | 40.08 | 155,091 | -0.51(-1.26%) |
Feb 14, 2014 | 40.65 | 40.59 | 40.59 | 40.59 | 91,217 | +0.19(+0.46%) |
Feb 13, 2014 | 40.20 | 40.81 | 40.11 | 40.40 | 54,662 | +0.20(+0.50%) |
Feb 12, 2014 | 41.22 | 41.22 | 40.20 | 40.20 | 65,618 | -0.45(-1.11%) |
Feb 11, 2014 | 40.95 | 41.16 | 40.15 | 40.65 | 106,737 | +0.37(+0.92%) |
Feb 10, 2014 | 39.66 | 40.75 | 39.62 | 40.28 | 150,120 | +1.40(+3.60%) |
Feb 07, 2014 | 38.61 | 39.88 | 38.13 | 38.88 | 128,755 | +1.00(+2.63%) |
Feb 06, 2014 | 37.68 | 38.47 | 37.59 | 37.88 | 152,827 | +0.17(+0.44%) |
Feb 05, 2014 | 39.65 | 39.73 | 37.27 | 37.72 | 247,803 | -1.50(-3.82%) |
Feb 04, 2014 | 39.56 | 39.81 | 39.21 | 39.21 | 204,122 | +0.43(+1.11%) |
Feb 03, 2014 | 40.12 | 40.42 | 38.01 | 38.78 | 272,214 | -1.27(-3.16%) |
Jan 31, 2014 | 39.95 | 40.29 | 39.51 | 40.05 | 99,082 | -0.26(-0.64%) |
Jan 30, 2014 | 40.42 | 40.67 | 40.19 | 40.31 | 120,453 | +0.39(+0.97%) |
Jan 29, 2014 | 39.90 | 40.28 | 39.46 | 39.92 | 124,569 | -0.05(-0.13%) |
Jan 28, 2014 | 38.95 | 40.17 | 38.92 | 39.97 | 217,626 | +1.00(+2.57%) |
Jan 27, 2014 | 39.51 | 40.89 | 38.94 | 38.97 | 315,233 | -0.24(-0.62%) |
Jan 24, 2014 | 39.13 | 41.35 | 38.89 | 39.21 | 423,269 | +0.51(+1.31%) |
Jan 23, 2014 | 38.44 | 39.25 | 38.37 | 38.70 | 115,387 | +0.35(+0.92%) |
Jan 22, 2014 | 38.46 | 38.71 | 38.27 | 38.35 | 139,511 | +0.06(+0.16%) |
Jan 21, 2014 | 38.64 | 38.70 | 38.27 | 38.29 | 150,864 | +0.13(+0.34%) |
Jan 17, 2014 | 38.81 | 38.16 | 38.16 | 38.16 | 82,731 | -0.40(-1.05%) |
Jan 16, 2014 | 37.75 | 39.02 | 37.61 | 38.57 | 101,817 | +0.82(+2.17%) |
Jan 15, 2014 | 37.78 | 37.90 | 37.39 | 37.75 | 77,584 | +0.13(+0.34%) |
Jan 14, 2014 | 37.91 | 37.91 | 37.56 | 37.62 | 108,246 | -0.22(-0.59%) |
Jan 13, 2014 | 38.20 | 38.48 | 37.58 | 37.84 | 105,265 | -0.27(-0.70%) |
Jan 10, 2014 | 38.31 | 38.31 | 37.93 | 38.11 | 62,774 | -0.03(-0.09%) |
Jan 09, 2014 | 38.18 | 38.40 | 38.08 | 38.14 | 158,659 | -0.03(-0.09%) |
Jan 08, 2014 | 38.09 | 38.64 | 38.01 | 38.18 | 80,332 | +0.22(+0.57%) |
Jan 07, 2014 | 37.90 | 38.05 | 37.62 | 37.96 | 68,481 | +0.34(+0.89%) |
Jan 06, 2014 | 37.49 | 38.04 | 37.46 | 37.63 | 81,503 | -0.05(-0.14%) |
Jan 03, 2014 | 38.02 | 38.02 | 37.27 | 37.68 | 134,557 | -0.19(-0.50%) |
Jan 02, 2014 | 38.60 | 38.60 | 37.70 | 37.87 | 109,684 | -0.34(-0.88%) |
Dec 31, 2013 | 37.25 | 38.20 | 38.20 | 38.20 | 148,173 | +1.08(+2.90%) |
Dec 30, 2013 | 37.09 | 37.21 | 36.94 | 37.13 | 96,180 | -0.09(-0.23%) |
Dec 27, 2013 | 37.48 | 37.48 | 37.06 | 37.21 | 75,957 | +0.01(+0.02%) |
Dec 26, 2013 | 37.18 | 37.34 | 37.06 | 37.21 | 103,407 | -0.03(-0.07%) |
Dec 24, 2013 | 37.52 | 37.77 | 37.06 | 37.23 | 31,852 | +0.10(+0.28%) |
Dec 23, 2013 | 37.82 | 37.82 | 36.82 | 37.13 | 304,409 | +0.03(+0.07%) |
Dec 20, 2013 | 35.14 | 37.26 | 34.96 | 37.10 | 239,446 | +1.82(+5.15%) |
Dec 19, 2013 | 34.79 | 35.52 | 34.76 | 35.28 | 156,776 | +0.66(+1.92%) |
Dec 18, 2013 | 32.78 | 34.82 | 32.78 | 34.62 | 301,941 | +1.87(+5.71%) |
Dec 17, 2013 | 32.93 | 33.08 | 32.71 | 32.75 | 205,924 | +0.00(+0.00%) |
Dec 16, 2013 | 32.75 | 33.11 | 32.58 | 32.75 | 117,877 | +0.09(+0.29%) |
Dec 13, 2013 | 33.21 | 33.24 | 32.54 | 32.65 | 93,626 | -0.09(-0.29%) |
Dec 12, 2013 | 32.54 | 33.15 | 32.53 | 32.75 | 423,685 | +0.00(+0.00%) |
Dec 11, 2013 | 32.84 | 32.87 | 32.36 | 32.75 | 160,792 | -0.04(-0.13%) |
Dec 10, 2013 | 32.93 | 33.10 | 32.75 | 32.79 | 230,114 | +0.07(+0.21%) |
Dec 09, 2013 | 33.18 | 33.33 | 32.34 | 32.72 | 270,065 | -0.12(-0.37%) |
Dec 06, 2013 | 33.58 | 34.38 | 32.34 | 32.84 | 208,873 | -0.46(-1.37%) |
Dec 05, 2013 | 33.32 | 34.04 | 33.19 | 33.30 | 130,645 | -0.35(-1.05%) |
Dec 04, 2013 | 34.40 | 35.16 | 33.18 | 33.65 | 106,889 | -0.49(-1.44%) |
Dec 03, 2013 | 34.21 | 34.71 | 34.07 | 34.15 | 102,275 | -0.02(-0.05%) |
Dec 02, 2013 | 34.68 | 34.82 | 34.10 | 34.16 | 99,214 | -0.26(-0.75%) |
Nov 29, 2013 | 34.82 | 34.82 | 34.33 | 34.42 | 33,852 | -0.13(-0.37%) |
Nov 27, 2013 | 35.33 | 35.33 | 34.51 | 34.55 | 144,616 | -0.15(-0.42%) |
Nov 26, 2013 | 34.79 | 35.01 | 34.31 | 34.70 | 90,431 | -0.02(-0.05%) |
Nov 25, 2013 | 35.52 | 35.52 | 34.39 | 34.71 | 133,761 | -0.49(-1.40%) |
Nov 22, 2013 | 34.79 | 35.55 | 34.61 | 35.21 | 138,432 | +0.78(+2.28%) |
Nov 21, 2013 | 35.33 | 36.07 | 34.20 | 34.42 | 153,738 | -0.74(-2.11%) |
Nov 20, 2013 | 34.30 | 36.10 | 34.30 | 35.16 | 154,954 | +0.84(+2.44%) |
Nov 19, 2013 | 36.81 | 37.06 | 34.26 | 34.33 | 233,562 | -1.84(-5.08%) |
Nov 18, 2013 | 35.77 | 37.13 | 35.49 | 36.16 | 487,988 | +1.52(+4.38%) |
Nov 15, 2013 | 35.88 | 36.63 | 34.47 | 34.65 | 243,401 | +0.16(+0.47%) |
Nov 14, 2013 | 33.46 | 34.71 | 33.07 | 34.48 | 275,793 | +3.55(+11.48%) |
Nov 12, 2013 | 31.18 | 31.68 | 30.44 | 30.93 | 299,088 | -0.69(-2.18%) |
Nov 11, 2013 | 32.58 | 33.17 | 30.30 | 31.62 | 255,021 | -0.51(-1.58%) |
Nov 08, 2013 | 32.32 | 32.75 | 30.72 | 32.13 | 251,030 | -0.28(-0.85%) |
Nov 07, 2013 | 34.21 | 34.60 | 31.13 | 32.40 | 259,511 | -1.47(-4.35%) |
Nov 06, 2013 | 35.43 | 35.70 | 33.77 | 33.88 | 163,962 | -1.72(-4.82%) |
Nov 05, 2013 | 34.04 | 37.92 | 33.65 | 35.59 | 196,305 | +1.58(+4.64%) |
Nov 04, 2013 | 32.54 | 34.02 | 32.47 | 34.02 | 140,010 | +1.60(+4.95%) |
Nov 01, 2013 | 31.92 | 32.58 | 31.76 | 32.41 | 105,028 | +0.45(+1.40%) |
Oct 31, 2013 | 31.76 | 32.24 | 30.46 | 31.97 | 176,530 | +0.20(+0.64%) |
Oct 30, 2013 | 33.02 | 33.36 | 31.60 | 31.76 | 91,661 | -0.83(-2.56%) |
Oct 29, 2013 | 32.03 | 32.68 | 31.55 | 32.60 | 113,074 | +0.56(+1.74%) |
Oct 28, 2013 | 32.02 | 32.70 | 31.73 | 32.04 | 229,562 | +0.38(+1.20%) |
Oct 25, 2013 | 30.59 | 31.77 | 30.55 | 31.66 | 182,024 | +1.73(+5.77%) |
Oct 24, 2013 | 29.18 | 30.01 | 28.82 | 29.94 | 127,310 | +0.81(+2.78%) |
Oct 23, 2013 | 29.25 | 29.55 | 29.07 | 29.13 | 113,724 | -0.26(-0.89%) |
Oct 22, 2013 | 30.67 | 30.68 | 29.30 | 29.39 | 277,637 | -1.79(-5.73%) |
Oct 21, 2013 | 31.33 | 32.16 | 30.94 | 31.17 | 178,992 | +0.47(+1.54%) |
Oct 18, 2013 | 30.32 | 30.75 | 29.73 | 30.70 | 96,810 | +0.81(+2.71%) |
Oct 17, 2013 | 29.49 | 30.94 | 29.21 | 29.89 | 235,069 | +0.88(+3.05%) |
Oct 16, 2013 | 28.28 | 29.40 | 28.23 | 29.01 | 145,543 | +0.73(+2.59%) |
Oct 15, 2013 | 27.38 | 28.50 | 27.07 | 28.28 | 174,283 | +1.31(+4.88%) |
Oct 14, 2013 | 26.92 | 27.05 | 26.77 | 26.96 | 156,603 | +0.03(+0.09%) |
Oct 11, 2013 | 26.88 | 27.16 | 26.39 | 26.94 | 142,811 | +0.02(+0.06%) |
Oct 10, 2013 | 26.96 | 27.09 | 26.45 | 26.92 | 131,806 | -0.04(-0.16%) |
Oct 09, 2013 | 25.37 | 27.58 | 25.37 | 26.96 | 224,195 | +1.60(+6.31%) |
Oct 08, 2013 | 25.37 | 25.61 | 25.29 | 25.36 | 51,082 | +0.02(+0.07%) |
Oct 07, 2013 | 25.40 | 25.68 | 25.29 | 25.34 | 56,254 | -0.19(-0.76%) |
Oct 04, 2013 | 25.55 | 25.71 | 25.39 | 25.54 | 128,940 | +0.11(+0.43%) |
Oct 03, 2013 | 25.95 | 26.62 | 25.41 | 25.43 | 102,080 | -0.67(-2.55%) |
Oct 02, 2013 | 25.49 | 26.43 | 25.37 | 26.09 | 89,572 | +0.56(+2.18%) |
Oct 01, 2013 | 25.87 | 25.87 | 25.27 | 25.54 | 109,760 | -0.72(-2.73%) |
Sep 27, 2013 | 26.22 | 26.81 | 24.93 | 26.25 | 233,739 | -0.14(-0.54%) |
Sep 26, 2013 | 26.85 | 26.96 | 26.40 | 26.40 | 66,051 | -0.36(-1.35%) |
Sep 25, 2013 | 26.76 | 27.04 | 26.75 | 26.76 | 66,206 | +0.04(+0.16%) |
Sep 24, 2013 | 26.60 | 27.11 | 26.57 | 26.72 | 80,840 | +0.18(+0.67%) |
Sep 23, 2013 | 26.88 | 27.03 | 26.54 | 26.54 | 86,736 | -0.39(-1.44%) |
Sep 20, 2013 | 27.22 | 27.59 | 26.79 | 26.93 | 96,939 | -0.37(-1.36%) |
Sep 19, 2013 | 26.96 | 27.59 | 26.30 | 27.30 | 387,303 | +0.36(+1.35%) |
Sep 18, 2013 | 26.95 | 26.95 | 26.33 | 26.94 | 113,321 | +0.15(+0.57%) |
Sep 17, 2013 | 26.97 | 27.09 | 26.58 | 26.79 | 77,634 | -0.19(-0.69%) |
Sep 16, 2013 | 27.19 | 27.27 | 26.89 | 26.97 | 140,869 | +0.12(+0.44%) |
Sep 13, 2013 | 27.04 | 27.15 | 25.54 | 26.85 | 177,758 | -0.02(-0.06%) |
Sep 12, 2013 | 27.34 | 27.34 | 26.63 | 26.87 | 98,960 | -0.17(-0.62%) |
Sep 11, 2013 | 27.43 | 27.43 | 26.55 | 27.04 | 124,878 | -0.32(-1.17%) |
Sep 10, 2013 | 27.80 | 27.80 | 27.15 | 27.36 | 178,895 | +0.09(+0.34%) |
Sep 09, 2013 | 27.08 | 27.46 | 26.72 | 27.27 | 154,695 | +0.76(+2.86%) |
Sep 06, 2013 | 26.79 | 26.79 | 26.12 | 26.51 | 114,435 | -0.34(-1.26%) |
Sep 05, 2013 | 26.24 | 27.39 | 25.91 | 26.84 | 189,721 | +0.72(+2.74%) |
Sep 04, 2013 | 25.36 | 26.13 | 24.76 | 26.13 | 233,099 | +0.72(+2.85%) |
Sep 03, 2013 | 25.05 | 25.49 | 24.22 | 25.40 | 197,191 | +1.13(+4.65%) |
Aug 30, 2013 | 24.84 | 24.84 | 24.07 | 24.27 | 123,762 | -0.56(-2.27%) |
Aug 29, 2013 | 23.42 | 25.13 | 23.28 | 24.84 | 385,502 | +1.45(+6.20%) |
Aug 28, 2013 | 22.50 | 23.69 | 22.33 | 23.39 | 122,951 | +0.72(+3.20%) |
Aug 27, 2013 | 23.96 | 24.13 | 22.19 | 22.66 | 291,168 | -1.31(-5.45%) |
Aug 26, 2013 | 23.76 | 24.29 | 23.43 | 23.97 | 125,852 | +0.42(+1.79%) |
Aug 23, 2013 | 24.22 | 24.67 | 23.24 | 23.55 | 369,323 | -1.18(-4.77%) |
Aug 22, 2013 | 24.43 | 25.06 | 24.01 | 24.73 | 334,290 | -0.35(-1.38%) |
Aug 21, 2013 | 25.18 | 25.54 | 24.43 | 25.07 | 427,587 | +0.24(+0.98%) |
Aug 20, 2013 | 24.67 | 25.07 | 24.06 | 24.83 | 358,113 | +0.24(+0.96%) |
Aug 19, 2013 | 24.13 | 25.67 | 23.95 | 24.59 | 343,780 | +0.69(+2.89%) |
Aug 16, 2013 | 23.51 | 24.85 | 23.41 | 23.90 | 449,006 | +0.52(+2.23%) |
Aug 15, 2013 | 23.33 | 24.08 | 22.83 | 23.38 | 377,990 | -0.06(-0.25%) |
Aug 14, 2013 | 21.69 | 24.01 | 21.68 | 23.44 | 572,998 | +1.70(+7.83%) |
Aug 13, 2013 | 22.33 | 23.09 | 21.70 | 21.74 | 512,770 | +0.00(+0.00%) |
Aug 12, 2013 | 21.15 | 22.33 | 21.15 | 21.74 | 770,935 | +1.10(+5.31%) |
Aug 09, 2013 | 20.93 | 20.93 | 20.47 | 20.64 | 76,255 | -0.22(-1.05%) |
Aug 08, 2013 | 20.90 | 21.14 | 20.78 | 20.86 | 67,681 | +0.12(+0.57%) |
Aug 07, 2013 | 21.21 | 21.44 | 20.47 | 20.74 | 224,630 | -0.40(-1.91%) |
Aug 06, 2013 | 20.96 | 21.27 | 20.95 | 21.15 | 163,514 | +0.13(+0.64%) |
Aug 05, 2013 | 20.50 | 21.02 | 20.22 | 21.01 | 84,291 | +0.50(+2.42%) |
Aug 02, 2013 | 20.07 | 20.62 | 19.83 | 20.52 | 57,404 | -0.13(-0.61%) |
Aug 01, 2013 | 20.67 | 20.84 | 20.08 | 20.64 | 183,539 | -0.06(-0.29%) |
Jul 31, 2013 | 21.17 | 21.17 | 20.59 | 20.70 | 91,008 | +0.08(+0.37%) |
Jul 30, 2013 | 20.56 | 20.81 | 20.43 | 20.63 | 111,555 | +0.17(+0.82%) |
Jul 29, 2013 | 21.20 | 21.20 | 20.37 | 20.46 | 269,765 | -0.72(-3.42%) |
Jul 26, 2013 | 21.32 | 21.56 | 21.06 | 21.18 | 144,567 | +0.03(+0.12%) |
Jul 25, 2013 | 20.80 | 21.81 | 20.68 | 21.16 | 246,516 | +0.70(+3.42%) |
Jul 24, 2013 | 20.56 | 20.63 | 20.14 | 20.46 | 335,344 | +0.13(+0.62%) |
Jul 23, 2013 | 20.56 | 20.83 | 20.31 | 20.33 | 163,013 | -0.25(-1.23%) |
Jul 22, 2013 | 20.07 | 21.26 | 20.02 | 20.58 | 247,100 | +0.56(+2.82%) |
Jul 19, 2013 | 19.44 | 20.11 | 19.33 | 20.02 | 220,029 | +0.47(+2.41%) |
Jul 18, 2013 | 19.37 | 19.63 | 19.25 | 19.55 | 76,375 | +0.29(+1.53%) |
Jul 17, 2013 | 19.12 | 19.34 | 18.71 | 19.25 | 158,931 | +0.38(+2.01%) |
Jul 16, 2013 | 18.64 | 18.96 | 18.40 | 18.87 | 276,021 | +0.28(+1.50%) |
Jul 15, 2013 | 18.54 | 18.60 | 18.23 | 18.60 | 131,464 | +0.11(+0.59%) |
Jul 12, 2013 | 18.02 | 18.49 | 18.01 | 18.49 | 128,987 | +0.37(+2.05%) |
Jul 11, 2013 | 18.44 | 18.44 | 17.93 | 18.11 | 124,510 | +0.19(+1.08%) |
Jul 10, 2013 | 17.86 | 18.11 | 17.86 | 17.92 | 68,482 | -0.06(-0.33%) |
Jul 09, 2013 | 18.23 | 18.23 | 17.74 | 17.98 | 139,680 | +0.09(+0.52%) |
Jul 08, 2013 | 17.79 | 18.04 | 17.69 | 17.89 | 106,545 | +0.12(+0.66%) |
Jul 05, 2013 | 17.80 | 18.06 | 17.58 | 17.77 | 117,204 | +0.29(+1.64%) |
Jul 03, 2013 | 18.37 | 18.37 | 16.90 | 17.48 | 346,033 | -0.88(-4.77%) |
Jul 02, 2013 | 18.28 | 18.48 | 18.04 | 18.36 | 121,033 | +0.17(+0.93%) |
Jul 01, 2013 | 17.98 | 18.39 | 17.85 | 18.19 | 218,437 | +0.55(+3.10%) |
Jun 28, 2013 | 17.61 | 18.06 | 17.26 | 17.64 | 182,310 | +1.06(+6.40%) |
Jun 26, 2013 | 16.42 | 17.02 | 16.30 | 16.58 | 276,097 | +0.40(+2.50%) |
Jun 25, 2013 | 15.85 | 16.38 | 15.85 | 16.18 | 204,075 | +0.39(+2.45%) |
Jun 24, 2013 | 16.62 | 16.62 | 15.69 | 15.79 | 434,244 | -0.57(-3.50%) |
Jun 21, 2013 | 16.85 | 17.05 | 16.13 | 16.36 | 189,122 | -0.41(-2.46%) |
Jun 20, 2013 | 17.26 | 17.48 | 16.47 | 16.78 | 218,177 | -0.58(-3.35%) |
Jun 19, 2013 | 17.69 | 17.69 | 17.36 | 17.36 | 102,117 | -0.12(-0.68%) |
Jun 18, 2013 | 17.63 | 17.69 | 17.41 | 17.47 | 114,502 | -0.01(-0.05%) |
Jun 17, 2013 | 17.66 | 17.86 | 17.36 | 17.48 | 135,149 | -0.08(-0.48%) |
Jun 14, 2013 | 17.61 | 17.78 | 17.32 | 17.57 | 141,523 | +0.08(+0.48%) |
Jun 13, 2013 | 17.16 | 17.48 | 16.86 | 17.48 | 174,132 | +0.28(+1.62%) |
Jun 12, 2013 | 17.14 | 17.48 | 17.14 | 17.21 | 124,825 | +0.10(+0.59%) |
Jun 11, 2013 | 17.27 | 17.36 | 17.07 | 17.10 | 197,598 | -0.41(-2.36%) |
Jun 10, 2013 | 17.44 | 17.58 | 17.36 | 17.52 | 180,166 | +0.16(+0.92%) |
Jun 07, 2013 | 17.25 | 17.60 | 17.10 | 17.36 | 198,268 | +0.14(+0.83%) |
Jun 06, 2013 | 16.77 | 17.30 | 16.77 | 17.21 | 220,015 | +0.39(+2.30%) |
Jun 05, 2013 | 17.27 | 17.58 | 16.81 | 16.83 | 503,477 | -0.47(-2.73%) |
Jun 04, 2013 | 16.92 | 17.30 | 16.56 | 17.30 | 1,009,135 | +0.68(+4.11%) |