Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.62 | 18.64 | 17.94 | 18.30 | 424,946 | -0.29(-1.56%) |
May 29, 2014 | 17.88 | 18.73 | 17.86 | 18.59 | 374,773 | +0.83(+4.67%) |
May 28, 2014 | 17.85 | 18.04 | 17.54 | 17.76 | 490,859 | -0.07(-0.39%) |
May 27, 2014 | 17.74 | 18.08 | 17.58 | 17.83 | 320,591 | +0.28(+1.60%) |
May 23, 2014 | 17.78 | 17.55 | 17.55 | 17.55 | 408,800 | -0.35(-1.96%) |
May 22, 2014 | 17.54 | 18.40 | 17.26 | 17.90 | 292,222 | +0.44(+2.52%) |
May 21, 2014 | 17.90 | 18.16 | 17.30 | 17.46 | 404,058 | -0.39(-2.18%) |
May 20, 2014 | 18.03 | 18.23 | 17.63 | 17.85 | 281,394 | -0.17(-0.94%) |
May 19, 2014 | 17.81 | 18.36 | 17.67 | 18.02 | 371,264 | +0.09(+0.50%) |
May 16, 2014 | 18.34 | 18.34 | 17.86 | 17.93 | 462,231 | -0.44(-2.40%) |
May 15, 2014 | 18.00 | 18.52 | 17.77 | 18.37 | 596,048 | +0.36(+2.00%) |
May 14, 2014 | 18.35 | 18.66 | 18.00 | 18.01 | 275,655 | -0.35(-1.91%) |
May 13, 2014 | 18.00 | 18.76 | 18.00 | 18.36 | 400,848 | +0.36(+2.00%) |
May 12, 2014 | 17.32 | 18.30 | 17.18 | 18.00 | 717,321 | +0.71(+4.11%) |
May 09, 2014 | 17.56 | 17.83 | 17.22 | 17.29 | 525,084 | -0.38(-2.15%) |
May 08, 2014 | 18.56 | 18.96 | 17.62 | 17.67 | 539,301 | -0.98(-5.25%) |
May 07, 2014 | 18.48 | 18.99 | 17.92 | 18.65 | 325,328 | +0.15(+0.81%) |
May 06, 2014 | 18.53 | 19.04 | 18.21 | 18.50 | 381,196 | -0.06(-0.32%) |
May 05, 2014 | 18.36 | 18.65 | 18.07 | 18.56 | 529,026 | -0.01(-0.05%) |
May 02, 2014 | 18.69 | 18.89 | 18.38 | 18.57 | 245,453 | -0.03(-0.16%) |
May 01, 2014 | 18.23 | 19.08 | 18.07 | 18.60 | 359,379 | +0.34(+1.86%) |
Apr 30, 2014 | 18.20 | 18.42 | 17.78 | 18.26 | 272,989 | -0.06(-0.33%) |
Apr 29, 2014 | 18.11 | 18.53 | 17.95 | 18.32 | 308,457 | +0.34(+1.89%) |
Apr 28, 2014 | 18.04 | 18.28 | 17.50 | 17.98 | 275,180 | +0.05(+0.28%) |
Apr 25, 2014 | 18.02 | 18.17 | 17.57 | 17.93 | 434,981 | -0.12(-0.66%) |
Apr 24, 2014 | 17.45 | 18.65 | 17.14 | 18.05 | 706,917 | -0.31(-1.69%) |
Apr 23, 2014 | 18.55 | 18.72 | 18.18 | 18.36 | 261,378 | -0.26(-1.40%) |
Apr 22, 2014 | 18.14 | 18.91 | 18.14 | 18.62 | 326,421 | +0.46(+2.53%) |
Apr 21, 2014 | 17.88 | 18.30 | 17.67 | 18.16 | 218,358 | +0.28(+1.57%) |
Apr 17, 2014 | 17.67 | 17.88 | 17.88 | 17.88 | 324,100 | +0.13(+0.73%) |
Apr 16, 2014 | 17.66 | 17.97 | 17.29 | 17.75 | 321,195 | +0.23(+1.31%) |
Apr 15, 2014 | 17.29 | 17.59 | 16.49 | 17.52 | 783,172 | +0.26(+1.51%) |
Apr 14, 2014 | 17.47 | 17.96 | 16.82 | 17.26 | 284,617 | -0.02(-0.12%) |
Apr 11, 2014 | 17.63 | 17.94 | 17.13 | 17.28 | 494,150 | -0.54(-3.03%) |
Apr 10, 2014 | 18.62 | 18.63 | 17.55 | 17.82 | 451,189 | -0.78(-4.19%) |
Apr 09, 2014 | 18.04 | 18.85 | 17.98 | 18.60 | 589,603 | +0.60(+3.33%) |
Apr 08, 2014 | 17.96 | 18.71 | 17.84 | 18.00 | 323,784 | -0.20(-1.10%) |
Apr 07, 2014 | 17.99 | 18.40 | 17.54 | 18.20 | 318,765 | +0.13(+0.72%) |
Apr 04, 2014 | 18.80 | 19.06 | 17.72 | 18.07 | 378,870 | -0.57(-3.06%) |
Apr 03, 2014 | 19.03 | 19.12 | 18.43 | 18.64 | 299,287 | -0.35(-1.84%) |
Apr 02, 2014 | 19.34 | 19.49 | 18.70 | 18.99 | 349,125 | -0.23(-1.20%) |
Apr 01, 2014 | 19.38 | 19.72 | 19.01 | 19.22 | 542,388 | -0.13(-0.67%) |
Mar 31, 2014 | 19.01 | 19.53 | 19.01 | 19.35 | 401,427 | +0.39(+2.06%) |
Mar 28, 2014 | 18.92 | 19.20 | 18.60 | 18.96 | 720,348 | +0.06(+0.32%) |
Mar 27, 2014 | 19.20 | 19.48 | 18.60 | 18.90 | 630,420 | -0.32(-1.66%) |
Mar 26, 2014 | 19.65 | 20.13 | 19.22 | 19.22 | 724,380 | -0.26(-1.33%) |
Mar 25, 2014 | 20.20 | 20.40 | 19.39 | 19.48 | 733,233 | -0.52(-2.60%) |
Mar 24, 2014 | 20.85 | 20.85 | 19.99 | 20.00 | 511,037 | -0.80(-3.85%) |
Mar 21, 2014 | 21.63 | 21.73 | 20.58 | 20.80 | 1,923,829 | -0.80(-3.70%) |
Mar 20, 2014 | 21.44 | 21.70 | 21.22 | 21.60 | 347,351 | +0.04(+0.19%) |
Mar 19, 2014 | 21.36 | 21.75 | 21.12 | 21.56 | 474,720 | +0.14(+0.65%) |
Mar 18, 2014 | 20.63 | 21.47 | 20.45 | 21.42 | 600,052 | +0.85(+4.13%) |
Mar 17, 2014 | 20.60 | 20.83 | 20.36 | 20.57 | 427,715 | +0.21(+1.03%) |
Mar 14, 2014 | 20.30 | 20.85 | 20.10 | 20.36 | 328,417 | +0.01(+0.05%) |
Mar 13, 2014 | 21.10 | 21.10 | 20.16 | 20.35 | 1,075,831 | -0.60(-2.86%) |
Mar 12, 2014 | 21.44 | 22.00 | 20.89 | 20.95 | 652,444 | -0.70(-3.23%) |
Mar 11, 2014 | 22.57 | 22.74 | 21.56 | 21.65 | 457,047 | -0.92(-4.08%) |
Mar 10, 2014 | 22.42 | 22.61 | 22.07 | 22.57 | 259,317 | +0.15(+0.67%) |
Mar 07, 2014 | 22.06 | 22.50 | 21.34 | 22.42 | 358,468 | +0.54(+2.47%) |
Mar 06, 2014 | 22.00 | 22.39 | 21.71 | 21.88 | 300,334 | -0.05(-0.23%) |
Mar 05, 2014 | 21.34 | 21.97 | 21.09 | 21.93 | 518,908 | +0.58(+2.72%) |
Mar 04, 2014 | 20.89 | 21.61 | 20.83 | 21.35 | 504,021 | +0.74(+3.59%) |
Mar 03, 2014 | 20.48 | 20.75 | 20.27 | 20.61 | 381,034 | -0.12(-0.58%) |
Feb 28, 2014 | 21.11 | 21.28 | 20.42 | 20.73 | 348,909 | -0.40(-1.89%) |
Feb 27, 2014 | 21.43 | 21.63 | 20.68 | 21.13 | 1,171,094 | -0.52(-2.40%) |
Feb 26, 2014 | 21.58 | 21.84 | 21.28 | 21.65 | 532,819 | +0.07(+0.32%) |
Feb 25, 2014 | 21.71 | 21.99 | 21.37 | 21.58 | 1,114,801 | -0.18(-0.83%) |
Feb 24, 2014 | 21.40 | 21.87 | 21.16 | 21.76 | 498,714 | +0.41(+1.92%) |
Feb 21, 2014 | 21.58 | 21.58 | 21.13 | 21.35 | 384,159 | -0.20(-0.93%) |
Feb 20, 2014 | 20.83 | 21.64 | 20.70 | 21.55 | 768,995 | +0.82(+3.96%) |
Feb 19, 2014 | 20.77 | 20.82 | 20.52 | 20.73 | 491,424 | -0.17(-0.81%) |
Feb 18, 2014 | 20.64 | 21.07 | 20.64 | 20.90 | 500,330 | +0.54(+2.65%) |
Feb 14, 2014 | 19.98 | 20.36 | 20.36 | 20.36 | 712,000 | +0.39(+1.95%) |
Feb 13, 2014 | 19.34 | 19.99 | 19.21 | 19.97 | 1,610,324 | +0.49(+2.52%) |
Feb 12, 2014 | 20.00 | 20.01 | 19.33 | 19.48 | 2,270,029 | -0.59(-2.94%) |
Feb 11, 2014 | 19.85 | 20.89 | 19.62 | 20.07 | 1,378,585 | -1.10(-5.20%) |
Feb 10, 2014 | 21.06 | 21.38 | 20.88 | 21.17 | 191,213 | +0.01(+0.05%) |
Feb 07, 2014 | 20.25 | 21.24 | 20.00 | 21.16 | 469,070 | +1.12(+5.59%) |
Feb 06, 2014 | 19.75 | 20.96 | 19.53 | 20.04 | 483,624 | -0.32(-1.57%) |
Feb 05, 2014 | 20.92 | 21.17 | 20.23 | 20.36 | 246,679 | -0.64(-3.05%) |
Feb 04, 2014 | 20.82 | 21.46 | 20.80 | 21.00 | 407,477 | +0.37(+1.79%) |
Feb 03, 2014 | 21.43 | 21.56 | 20.43 | 20.63 | 327,525 | -0.84(-3.91%) |
Jan 31, 2014 | 21.22 | 21.62 | 20.97 | 21.47 | 186,480 | -0.06(-0.28%) |
Jan 30, 2014 | 21.26 | 21.84 | 21.00 | 21.53 | 178,771 | +0.53(+2.52%) |
Jan 29, 2014 | 21.00 | 21.37 | 20.88 | 21.00 | 133,671 | -0.28(-1.32%) |
Jan 28, 2014 | 21.37 | 21.54 | 20.99 | 21.28 | 184,016 | +0.00(+0.00%) |
Jan 27, 2014 | 21.16 | 22.14 | 20.43 | 21.28 | 248,531 | +0.27(+1.29%) |
Jan 24, 2014 | 21.00 | 21.26 | 20.57 | 21.01 | 196,387 | -0.05(-0.24%) |
Jan 23, 2014 | 21.36 | 21.36 | 20.48 | 21.06 | 279,251 | +0.19(+0.91%) |
Jan 22, 2014 | 18.57 | 21.13 | 18.52 | 20.87 | 632,035 | -0.99(-4.53%) |
Jan 21, 2014 | 21.83 | 22.28 | 21.45 | 21.86 | 329,975 | +0.29(+1.34%) |
Jan 17, 2014 | 22.45 | 21.57 | 21.57 | 21.57 | 264,200 | -0.98(-4.35%) |
Jan 16, 2014 | 23.04 | 23.04 | 22.28 | 22.55 | 289,473 | -0.44(-1.91%) |
Jan 15, 2014 | 22.24 | 23.25 | 22.24 | 22.99 | 256,668 | +0.75(+3.37%) |
Jan 14, 2014 | 22.79 | 22.97 | 21.99 | 22.24 | 347,028 | -0.49(-2.16%) |
Jan 13, 2014 | 20.91 | 22.74 | 20.91 | 22.73 | 548,240 | +1.94(+9.33%) |
Jan 10, 2014 | 20.33 | 20.84 | 20.12 | 20.79 | 344,296 | +0.42(+2.06%) |
Jan 09, 2014 | 23.05 | 23.40 | 20.03 | 20.37 | 1,239,180 | -3.58(-14.95%) |
Jan 08, 2014 | 24.00 | 24.11 | 23.64 | 23.95 | 201,893 | -0.03(-0.13%) |
Jan 07, 2014 | 24.01 | 24.93 | 23.81 | 23.98 | 447,398 | +0.05(+0.21%) |
Jan 06, 2014 | 23.99 | 24.03 | 23.19 | 23.93 | 135,270 | +0.00(+0.00%) |
Jan 03, 2014 | 23.94 | 24.09 | 23.54 | 23.93 | 94,759 | +0.02(+0.08%) |
Jan 02, 2014 | 24.26 | 24.26 | 23.41 | 23.91 | 82,566 | -0.37(-1.52%) |
Dec 31, 2013 | 23.33 | 24.28 | 24.28 | 24.28 | 127,000 | +1.24(+5.38%) |
Dec 30, 2013 | 23.53 | 23.53 | 22.52 | 23.04 | 132,018 | -0.47(-2.00%) |
Dec 27, 2013 | 24.04 | 24.04 | 23.41 | 23.51 | 64,983 | -0.42(-1.76%) |
Dec 26, 2013 | 24.04 | 24.52 | 23.82 | 23.93 | 91,258 | -0.05(-0.21%) |
Dec 24, 2013 | 24.14 | 24.14 | 23.38 | 23.98 | 75,992 | -0.12(-0.50%) |
Dec 23, 2013 | 23.60 | 24.11 | 23.42 | 24.10 | 278,018 | +0.67(+2.86%) |
Dec 20, 2013 | 23.30 | 24.12 | 22.91 | 23.43 | 417,439 | +0.25(+1.08%) |
Dec 19, 2013 | 23.29 | 23.62 | 22.83 | 23.18 | 120,504 | -0.10(-0.43%) |
Dec 18, 2013 | 23.18 | 23.38 | 22.59 | 23.28 | 183,618 | +0.10(+0.43%) |
Dec 17, 2013 | 23.70 | 23.70 | 22.47 | 23.18 | 163,804 | -0.59(-2.48%) |
Dec 16, 2013 | 23.29 | 24.23 | 22.93 | 23.77 | 95,240 | +0.54(+2.32%) |
Dec 13, 2013 | 23.85 | 23.97 | 22.81 | 23.23 | 93,275 | -0.56(-2.35%) |
Dec 12, 2013 | 23.36 | 24.23 | 23.12 | 23.79 | 69,018 | +0.32(+1.36%) |
Dec 11, 2013 | 24.60 | 24.61 | 23.02 | 23.47 | 154,345 | -1.19(-4.83%) |
Dec 10, 2013 | 24.97 | 25.22 | 24.55 | 24.66 | 89,604 | -0.41(-1.64%) |
Dec 09, 2013 | 25.17 | 25.23 | 24.51 | 25.07 | 101,273 | +0.00(+0.00%) |
Dec 06, 2013 | 25.28 | 25.80 | 24.57 | 25.07 | 0 | +0.20(+0.80%) |
Dec 05, 2013 | 25.32 | 25.66 | 24.73 | 24.87 | 0 | -0.33(-1.31%) |
Dec 04, 2013 | 24.98 | 25.98 | 24.79 | 25.20 | 0 | +0.17(+0.68%) |
Dec 03, 2013 | 24.79 | 25.23 | 24.42 | 25.03 | 0 | +0.17(+0.68%) |
Dec 02, 2013 | 24.54 | 25.15 | 24.15 | 24.86 | 148,003 | +0.33(+1.35%) |
Nov 29, 2013 | 24.94 | 25.34 | 24.50 | 24.53 | 0 | -0.18(-0.73%) |
Nov 27, 2013 | 24.38 | 24.81 | 24.08 | 24.71 | 0 | +0.42(+1.73%) |
Nov 26, 2013 | 23.61 | 24.87 | 23.61 | 24.29 | 0 | +0.64(+2.71%) |
Nov 25, 2013 | 25.33 | 25.33 | 23.25 | 23.65 | 125,669 | -1.60(-6.34%) |
Nov 22, 2013 | 25.21 | 25.64 | 24.69 | 25.25 | 0 | +0.12(+0.48%) |
Nov 21, 2013 | 23.99 | 25.77 | 23.99 | 25.13 | 99,822 | +1.32(+5.54%) |
Nov 20, 2013 | 24.33 | 24.55 | 23.75 | 23.81 | 0 | -0.49(-2.02%) |
Nov 19, 2013 | 24.52 | 25.18 | 24.01 | 24.30 | 66,873 | -0.14(-0.57%) |
Nov 18, 2013 | 24.74 | 25.68 | 24.11 | 24.44 | 0 | -0.12(-0.49%) |
Nov 15, 2013 | 23.70 | 24.92 | 23.54 | 24.56 | 0 | +0.87(+3.67%) |
Nov 14, 2013 | 23.84 | 25.30 | 23.36 | 23.69 | 0 | -0.86(-3.50%) |
Nov 12, 2013 | 23.62 | 24.63 | 23.37 | 24.55 | 0 | +0.91(+3.85%) |
Nov 11, 2013 | 24.54 | 24.65 | 23.34 | 23.64 | 0 | -0.83(-3.39%) |
Nov 08, 2013 | 23.96 | 25.46 | 23.96 | 24.47 | 0 | +0.54(+2.26%) |
Nov 07, 2013 | 24.46 | 24.72 | 23.61 | 23.93 | 77,229 | -0.45(-1.85%) |
Nov 06, 2013 | 26.31 | 26.38 | 24.32 | 24.38 | 77,319 | -1.68(-6.45%) |
Nov 05, 2013 | 26.13 | 26.34 | 25.49 | 26.06 | 0 | -0.29(-1.10%) |
Nov 04, 2013 | 26.45 | 26.62 | 26.07 | 26.35 | 65,379 | -0.02(-0.08%) |
Nov 01, 2013 | 26.93 | 27.02 | 25.76 | 26.37 | 0 | -0.61(-2.26%) |
Oct 31, 2013 | 26.87 | 27.61 | 26.26 | 26.98 | 0 | +0.20(+0.75%) |
Oct 30, 2013 | 27.84 | 28.42 | 26.76 | 26.78 | 226,849 | -1.13(-4.05%) |
Oct 29, 2013 | 26.38 | 27.96 | 26.38 | 27.91 | 0 | +1.54(+5.84%) |
Oct 28, 2013 | 24.69 | 26.85 | 24.69 | 26.37 | 0 | +1.67(+6.76%) |
Oct 25, 2013 | 24.38 | 25.00 | 24.27 | 24.70 | 0 | +0.45(+1.86%) |
Oct 24, 2013 | 23.53 | 24.40 | 23.22 | 24.25 | 200,837 | +1.27(+5.53%) |
Oct 23, 2013 | 21.50 | 23.75 | 21.24 | 22.98 | 0 | +1.53(+7.13%) |
Oct 22, 2013 | 21.72 | 21.72 | 20.59 | 21.45 | 122,027 | -0.04(-0.16%) |
Oct 21, 2013 | 21.71 | 22.00 | 21.32 | 21.48 | 208,568 | -0.05(-0.21%) |
Oct 18, 2013 | 21.99 | 21.99 | 21.00 | 21.53 | 305,346 | +0.84(+4.06%) |
Oct 17, 2013 | 19.16 | 22.07 | 19.16 | 20.69 | 260,747 | +1.15(+5.89%) |
Oct 16, 2013 | 19.28 | 19.76 | 19.28 | 19.54 | 188,787 | +0.43(+2.25%) |
Oct 15, 2013 | 19.23 | 19.52 | 19.00 | 19.11 | 116,587 | -0.22(-1.14%) |
Oct 14, 2013 | 19.70 | 19.80 | 19.13 | 19.33 | 49,433 | -0.52(-2.62%) |
Oct 11, 2013 | 19.84 | 20.20 | 19.53 | 19.85 | 0 | -0.02(-0.10%) |
Oct 10, 2013 | 19.27 | 20.07 | 19.27 | 19.87 | 54,210 | +0.84(+4.41%) |
Oct 09, 2013 | 20.10 | 20.20 | 18.94 | 19.03 | 0 | -1.03(-5.13%) |
Oct 08, 2013 | 20.68 | 20.81 | 20.01 | 20.06 | 100,862 | -0.56(-2.72%) |
Oct 07, 2013 | 20.94 | 20.97 | 20.52 | 20.62 | 0 | -0.61(-2.87%) |
Oct 04, 2013 | 21.32 | 21.67 | 20.92 | 21.23 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 21.57 | 21.77 | 21.15 | 21.23 | 0 | -0.45(-2.08%) |
Oct 02, 2013 | 21.69 | 22.13 | 21.03 | 21.68 | 157,159 | -0.16(-0.73%) |
Oct 01, 2013 | 21.42 | 21.91 | 21.42 | 21.84 | 291,491 | +0.19(+0.88%) |
Sep 27, 2013 | 22.10 | 22.75 | 21.40 | 21.65 | 0 | -0.74(-3.31%) |
Sep 26, 2013 | 22.55 | 22.85 | 22.21 | 22.39 | 68,853 | -0.03(-0.13%) |
Sep 25, 2013 | 24.78 | 25.33 | 21.95 | 22.42 | 258,947 | -3.74(-14.30%) |
Sep 24, 2013 | 26.62 | 26.96 | 25.95 | 26.16 | 75,286 | -0.35(-1.32%) |
Sep 23, 2013 | 26.32 | 26.96 | 25.72 | 26.51 | 70,186 | +0.08(+0.30%) |
Sep 20, 2013 | 26.28 | 27.00 | 25.92 | 26.43 | 0 | +0.19(+0.72%) |
Sep 19, 2013 | 25.95 | 26.61 | 25.38 | 26.24 | 60,913 | +0.41(+1.60%) |
Sep 18, 2013 | 25.50 | 26.00 | 25.19 | 25.83 | 0 | +0.39(+1.52%) |
Sep 17, 2013 | 25.07 | 25.50 | 24.79 | 25.44 | 0 | +0.38(+1.52%) |
Sep 16, 2013 | 25.48 | 25.48 | 24.96 | 25.06 | 0 | -0.01(-0.04%) |
Sep 13, 2013 | 25.14 | 25.26 | 24.78 | 25.07 | 0 | +0.08(+0.32%) |
Sep 12, 2013 | 25.13 | 25.33 | 24.75 | 24.99 | 0 | -0.09(-0.36%) |
Sep 11, 2013 | 24.52 | 25.20 | 24.21 | 25.08 | 0 | +0.55(+2.24%) |
Sep 10, 2013 | 24.18 | 25.04 | 24.18 | 24.53 | 77,972 | -0.40(-1.60%) |
Sep 09, 2013 | 24.99 | 25.05 | 24.58 | 24.93 | 0 | +0.11(+0.44%) |
Sep 06, 2013 | 25.00 | 25.31 | 24.37 | 24.82 | 0 | -0.03(-0.12%) |
Sep 05, 2013 | 25.02 | 25.14 | 24.81 | 24.85 | 0 | -0.09(-0.36%) |
Sep 04, 2013 | 23.95 | 24.99 | 23.95 | 24.94 | 0 | +1.01(+4.22%) |
Sep 03, 2013 | 24.09 | 24.74 | 23.66 | 23.93 | 0 | +0.27(+1.14%) |
Aug 30, 2013 | 23.90 | 24.76 | 23.55 | 23.66 | 0 | -0.33(-1.38%) |
Aug 29, 2013 | 23.39 | 25.01 | 23.35 | 23.99 | 94,029 | +0.45(+1.91%) |
Aug 28, 2013 | 23.03 | 24.08 | 23.02 | 23.54 | 51,451 | +0.48(+2.10%) |
Aug 27, 2013 | 24.53 | 25.16 | 22.75 | 23.06 | 93,155 | -1.74(-7.03%) |
Aug 26, 2013 | 24.37 | 25.13 | 24.15 | 24.80 | 0 | +0.43(+1.76%) |
Aug 23, 2013 | 24.47 | 24.59 | 23.83 | 24.37 | 0 | +0.09(+0.37%) |
Aug 22, 2013 | 23.48 | 24.60 | 23.18 | 24.28 | 67,527 | +0.95(+4.07%) |
Aug 21, 2013 | 22.83 | 23.66 | 22.53 | 23.33 | 91,223 | +0.51(+2.23%) |
Aug 20, 2013 | 22.44 | 22.97 | 22.35 | 22.82 | 29,992 | +0.51(+2.29%) |
Aug 19, 2013 | 22.79 | 22.80 | 22.25 | 22.31 | 39,439 | -0.49(-2.15%) |
Aug 16, 2013 | 22.72 | 23.19 | 22.58 | 22.80 | 0 | -0.10(-0.44%) |
Aug 15, 2013 | 22.85 | 23.47 | 22.79 | 22.90 | 62,658 | -0.18(-0.78%) |
Aug 14, 2013 | 23.21 | 23.25 | 22.92 | 23.08 | 39,861 | -0.06(-0.26%) |
Aug 13, 2013 | 23.18 | 23.31 | 22.97 | 23.14 | 44,979 | -0.14(-0.60%) |
Aug 12, 2013 | 23.05 | 23.46 | 22.10 | 23.28 | 71,959 | +0.02(+0.09%) |
Aug 09, 2013 | 22.85 | 23.42 | 22.57 | 23.26 | 49,362 | +0.36(+1.57%) |
Aug 08, 2013 | 23.48 | 23.50 | 22.57 | 22.90 | 98,235 | -0.33(-1.42%) |
Aug 07, 2013 | 23.13 | 23.51 | 23.13 | 23.23 | 29,669 | -0.04(-0.17%) |
Aug 06, 2013 | 23.65 | 23.84 | 23.16 | 23.27 | 82,454 | -0.40(-1.69%) |
Aug 05, 2013 | 23.39 | 24.12 | 23.35 | 23.67 | 55,320 | +0.17(+0.72%) |
Aug 02, 2013 | 23.67 | 24.25 | 23.36 | 23.50 | 94,718 | -0.11(-0.47%) |
Aug 01, 2013 | 23.15 | 23.78 | 22.92 | 23.61 | 168,086 | +1.11(+4.93%) |
Jul 31, 2013 | 23.25 | 23.29 | 22.39 | 22.50 | 0 | -0.36(-1.57%) |
Jul 30, 2013 | 22.30 | 23.06 | 22.16 | 22.86 | 0 | +0.62(+2.79%) |
Jul 29, 2013 | 22.58 | 22.58 | 22.17 | 22.24 | 0 | -0.22(-0.98%) |
Jul 26, 2013 | 23.43 | 23.59 | 21.64 | 22.46 | 0 | -1.25(-5.27%) |
Jul 25, 2013 | 22.81 | 23.83 | 22.56 | 23.71 | 0 | +0.80(+3.49%) |
Jul 24, 2013 | 23.08 | 23.20 | 22.77 | 22.91 | 0 | -0.09(-0.39%) |
Jul 23, 2013 | 23.60 | 23.72 | 22.88 | 23.00 | 0 | -0.57(-2.42%) |
Jul 22, 2013 | 22.42 | 23.59 | 22.42 | 23.57 | 0 | +0.93(+4.11%) |
Jul 19, 2013 | 22.68 | 22.73 | 22.39 | 22.64 | 0 | -0.11(-0.48%) |
Jul 18, 2013 | 23.23 | 23.27 | 22.75 | 22.75 | 0 | -0.26(-1.13%) |
Jul 17, 2013 | 23.28 | 23.73 | 22.69 | 23.01 | 48,337 | -0.15(-0.65%) |
Jul 16, 2013 | 23.65 | 23.74 | 23.15 | 23.16 | 0 | -0.46(-1.95%) |
Jul 15, 2013 | 23.88 | 24.00 | 23.47 | 23.62 | 0 | -0.21(-0.88%) |
Jul 12, 2013 | 23.63 | 24.10 | 23.49 | 23.83 | 0 | +0.09(+0.38%) |
Jul 11, 2013 | 24.03 | 24.03 | 23.20 | 23.74 | 0 | +0.11(+0.47%) |
Jul 10, 2013 | 23.10 | 23.69 | 23.10 | 23.63 | 0 | +0.56(+2.43%) |
Jul 09, 2013 | 22.78 | 23.65 | 22.78 | 23.07 | 0 | +0.08(+0.35%) |
Jul 08, 2013 | 22.60 | 23.02 | 22.24 | 22.99 | 0 | +0.30(+1.32%) |
Jul 05, 2013 | 22.27 | 22.72 | 21.97 | 22.69 | 0 | +0.80(+3.65%) |
Jul 03, 2013 | 21.80 | 21.92 | 21.42 | 21.89 | 0 | -0.11(-0.50%) |
Jul 02, 2013 | 22.59 | 22.59 | 21.80 | 22.00 | 0 | -0.35(-1.57%) |
Jul 01, 2013 | 22.54 | 22.89 | 22.17 | 22.35 | 0 | +0.10(+0.45%) |
Jun 28, 2013 | 23.09 | 23.45 | 22.20 | 22.25 | 327,867 | +0.45(+2.06%) |
Jun 26, 2013 | 21.39 | 22.25 | 20.89 | 21.80 | 0 | +0.57(+2.68%) |
Jun 25, 2013 | 21.68 | 21.77 | 20.30 | 21.23 | 0 | -0.27(-1.26%) |
Jun 24, 2013 | 19.68 | 21.65 | 19.36 | 21.50 | 0 | +1.64(+8.26%) |
Jun 21, 2013 | 20.44 | 20.44 | 19.23 | 19.86 | 325,504 | -0.50(-2.46%) |
Jun 20, 2013 | 20.28 | 20.54 | 19.78 | 20.36 | 0 | -0.29(-1.40%) |
Jun 19, 2013 | 20.80 | 20.84 | 20.40 | 20.65 | 0 | -0.08(-0.39%) |
Jun 18, 2013 | 20.22 | 20.79 | 20.11 | 20.73 | 0 | +0.52(+2.57%) |
Jun 17, 2013 | 20.74 | 20.74 | 19.95 | 20.21 | 0 | -0.30(-1.46%) |
Jun 14, 2013 | 21.05 | 21.19 | 20.24 | 20.51 | 0 | -0.64(-3.03%) |
Jun 13, 2013 | 20.42 | 21.40 | 20.35 | 21.15 | 64,769 | +0.68(+3.32%) |
Jun 12, 2013 | 20.77 | 20.77 | 20.37 | 20.47 | 78,368 | -0.10(-0.49%) |
Jun 11, 2013 | 20.18 | 20.61 | 20.08 | 20.57 | 121,608 | +0.17(+0.83%) |
Jun 10, 2013 | 19.82 | 20.40 | 19.70 | 20.40 | 0 | +0.61(+3.08%) |
Jun 07, 2013 | 19.70 | 20.23 | 19.67 | 19.79 | 0 | +0.24(+1.23%) |
Jun 06, 2013 | 19.16 | 19.55 | 19.03 | 19.55 | 79,442 | +0.52(+2.73%) |
Jun 05, 2013 | 19.30 | 19.45 | 18.75 | 19.03 | 0 | -0.24(-1.25%) |
Jun 04, 2013 | 19.93 | 20.03 | 19.09 | 19.27 | 0 | -0.68(-3.41%) |