Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.74 | 24.80 | 23.47 | 23.75 | 2,951,414 | -1.11(-4.47%) |
May 29, 2014 | 24.61 | 24.86 | 24.43 | 24.86 | 1,593,879 | +0.33(+1.35%) |
May 28, 2014 | 25.00 | 25.23 | 24.53 | 24.53 | 1,710,474 | -0.52(-2.08%) |
May 27, 2014 | 24.90 | 25.22 | 24.53 | 25.05 | 1,714,202 | +0.37(+1.50%) |
May 23, 2014 | 24.51 | 24.68 | 24.68 | 24.68 | 1,174,900 | +0.13(+0.53%) |
May 22, 2014 | 23.96 | 24.60 | 23.96 | 24.55 | 801,261 | +0.59(+2.46%) |
May 21, 2014 | 23.83 | 24.20 | 23.75 | 23.96 | 1,150,040 | +0.26(+1.10%) |
May 20, 2014 | 23.80 | 24.18 | 23.57 | 23.70 | 1,600,599 | -0.26(-1.09%) |
May 19, 2014 | 22.89 | 24.04 | 22.86 | 23.96 | 1,765,593 | +0.93(+4.04%) |
May 16, 2014 | 23.24 | 23.25 | 22.74 | 23.03 | 1,365,839 | -0.31(-1.33%) |
May 15, 2014 | 23.40 | 23.43 | 22.36 | 23.34 | 2,923,094 | +0.80(+3.55%) |
May 14, 2014 | 22.77 | 22.94 | 22.49 | 22.54 | 1,180,603 | -0.22(-0.97%) |
May 13, 2014 | 22.96 | 23.25 | 22.53 | 22.76 | 2,286,888 | -0.30(-1.30%) |
May 12, 2014 | 22.64 | 23.42 | 22.64 | 23.06 | 1,885,236 | +0.47(+2.08%) |
May 09, 2014 | 22.44 | 22.82 | 22.12 | 22.59 | 2,116,193 | +0.09(+0.40%) |
May 08, 2014 | 22.80 | 23.47 | 22.37 | 22.50 | 2,090,636 | -0.44(-1.92%) |
May 07, 2014 | 23.20 | 23.38 | 22.38 | 22.94 | 3,716,949 | -0.36(-1.54%) |
May 06, 2014 | 24.65 | 24.70 | 23.28 | 23.30 | 3,167,636 | -1.35(-5.48%) |
May 05, 2014 | 24.81 | 24.97 | 24.01 | 24.65 | 1,954,272 | -0.26(-1.04%) |
May 02, 2014 | 25.40 | 25.70 | 24.58 | 24.91 | 2,446,643 | -0.54(-2.12%) |
May 01, 2014 | 25.97 | 26.25 | 25.10 | 25.45 | 3,388,764 | -0.70(-2.68%) |
Apr 30, 2014 | 26.80 | 26.91 | 25.97 | 26.15 | 2,044,372 | -0.72(-2.68%) |
Apr 29, 2014 | 26.42 | 27.09 | 26.04 | 26.87 | 2,881,673 | +0.57(+2.17%) |
Apr 28, 2014 | 27.56 | 27.91 | 25.36 | 26.30 | 5,373,761 | -1.27(-4.61%) |
Apr 25, 2014 | 28.46 | 28.46 | 27.35 | 27.57 | 2,514,272 | -0.88(-3.09%) |
Apr 24, 2014 | 28.46 | 28.85 | 27.85 | 28.45 | 2,739,115 | +0.39(+1.39%) |
Apr 23, 2014 | 28.23 | 28.43 | 27.69 | 28.06 | 2,490,019 | -0.23(-0.81%) |
Apr 22, 2014 | 28.10 | 28.69 | 27.96 | 28.29 | 2,498,660 | +0.16(+0.57%) |
Apr 21, 2014 | 27.64 | 28.43 | 27.62 | 28.13 | 1,914,820 | +0.29(+1.02%) |
Apr 17, 2014 | 26.79 | 27.84 | 27.84 | 27.84 | 3,715,400 | +1.20(+4.52%) |
Apr 16, 2014 | 25.80 | 26.65 | 25.52 | 26.64 | 3,031,021 | +1.00(+3.90%) |
Apr 15, 2014 | 25.36 | 25.87 | 24.67 | 25.64 | 2,215,970 | +0.33(+1.30%) |
Apr 14, 2014 | 25.51 | 25.70 | 25.00 | 25.31 | 1,530,638 | +0.14(+0.56%) |
Apr 11, 2014 | 24.90 | 25.39 | 24.57 | 25.17 | 3,070,155 | +0.01(+0.04%) |
Apr 10, 2014 | 26.26 | 26.42 | 24.85 | 25.16 | 2,327,357 | -1.22(-4.62%) |
Apr 09, 2014 | 25.78 | 26.48 | 25.59 | 26.38 | 1,864,957 | +0.69(+2.69%) |
Apr 08, 2014 | 25.51 | 26.06 | 25.15 | 25.69 | 1,523,922 | +0.27(+1.04%) |
Apr 07, 2014 | 25.70 | 26.29 | 24.95 | 25.43 | 2,053,237 | -0.46(-1.80%) |
Apr 04, 2014 | 26.71 | 26.88 | 25.06 | 25.89 | 3,325,565 | -0.55(-2.08%) |
Apr 03, 2014 | 27.11 | 27.37 | 26.42 | 26.44 | 2,391,543 | -0.72(-2.65%) |
Apr 02, 2014 | 26.87 | 27.38 | 26.73 | 27.16 | 2,214,186 | +0.50(+1.88%) |
Apr 01, 2014 | 26.55 | 26.92 | 26.45 | 26.66 | 2,145,932 | +0.15(+0.57%) |
Mar 31, 2014 | 26.35 | 26.97 | 26.25 | 26.51 | 1,883,443 | +0.42(+1.61%) |
Mar 28, 2014 | 26.03 | 26.90 | 25.89 | 26.09 | 2,713,678 | +0.55(+2.15%) |
Mar 27, 2014 | 25.82 | 26.33 | 25.25 | 25.54 | 2,790,045 | -0.32(-1.26%) |
Mar 26, 2014 | 27.44 | 27.75 | 25.71 | 25.86 | 3,662,393 | -1.43(-5.22%) |
Mar 25, 2014 | 27.22 | 27.94 | 26.57 | 27.29 | 2,813,683 | +0.08(+0.29%) |
Mar 24, 2014 | 27.70 | 28.07 | 26.28 | 27.21 | 4,778,493 | -0.56(-2.03%) |
Mar 21, 2014 | 26.95 | 28.05 | 26.94 | 27.77 | 6,966,069 | +1.22(+4.61%) |
Mar 20, 2014 | 25.83 | 26.96 | 25.65 | 26.55 | 5,041,600 | +0.69(+2.67%) |
Mar 19, 2014 | 25.08 | 26.19 | 25.01 | 25.86 | 5,504,393 | +0.93(+3.73%) |
Mar 18, 2014 | 24.28 | 25.14 | 24.14 | 24.93 | 3,213,437 | +0.66(+2.72%) |
Mar 17, 2014 | 24.71 | 24.89 | 24.12 | 24.27 | 2,129,953 | -0.28(-1.14%) |
Mar 14, 2014 | 23.91 | 24.96 | 23.79 | 24.55 | 3,359,038 | +0.62(+2.59%) |
Mar 13, 2014 | 24.14 | 24.69 | 23.72 | 23.93 | 3,720,271 | -0.11(-0.46%) |
Mar 12, 2014 | 22.33 | 24.06 | 22.26 | 24.04 | 3,753,159 | +1.40(+6.18%) |
Mar 11, 2014 | 23.39 | 23.58 | 22.57 | 22.64 | 2,818,109 | -0.71(-3.04%) |
Mar 10, 2014 | 23.69 | 23.83 | 22.97 | 23.35 | 3,304,713 | -0.61(-2.55%) |
Mar 07, 2014 | 23.60 | 24.80 | 23.01 | 23.96 | 7,180,803 | +0.06(+0.25%) |
Mar 06, 2014 | 24.25 | 24.74 | 23.56 | 23.90 | 4,571,848 | -0.12(-0.50%) |
Mar 05, 2014 | 23.96 | 24.57 | 23.96 | 24.02 | 1,980,411 | +0.08(+0.33%) |
Mar 04, 2014 | 23.79 | 24.12 | 23.45 | 23.94 | 2,871,565 | +0.54(+2.31%) |
Mar 03, 2014 | 23.32 | 23.70 | 22.85 | 23.40 | 2,134,072 | -0.30(-1.27%) |
Feb 28, 2014 | 24.00 | 24.20 | 23.60 | 23.70 | 1,570,087 | -0.23(-0.96%) |
Feb 27, 2014 | 23.64 | 24.00 | 23.48 | 23.93 | 1,847,347 | +0.15(+0.63%) |
Feb 26, 2014 | 23.59 | 23.89 | 23.30 | 23.78 | 2,327,155 | +0.28(+1.19%) |
Feb 25, 2014 | 23.35 | 23.58 | 22.78 | 23.50 | 2,497,587 | +0.10(+0.43%) |
Feb 24, 2014 | 24.13 | 24.54 | 22.94 | 23.40 | 4,949,204 | -1.14(-4.64%) |
Feb 21, 2014 | 25.13 | 25.13 | 24.51 | 24.54 | 1,443,797 | -0.46(-1.84%) |
Feb 20, 2014 | 24.80 | 25.13 | 24.48 | 25.00 | 1,785,260 | +0.20(+0.81%) |
Feb 19, 2014 | 24.56 | 24.98 | 24.01 | 24.80 | 2,465,188 | +0.35(+1.43%) |
Feb 18, 2014 | 23.77 | 24.60 | 23.74 | 24.45 | 2,186,072 | +0.38(+1.58%) |
Feb 14, 2014 | 23.47 | 24.07 | 24.07 | 24.07 | 2,396,500 | +0.67(+2.86%) |
Feb 13, 2014 | 22.92 | 23.55 | 22.71 | 23.40 | 1,664,043 | +0.26(+1.12%) |
Feb 12, 2014 | 23.17 | 23.42 | 23.03 | 23.14 | 1,420,125 | -0.06(-0.26%) |
Feb 11, 2014 | 23.40 | 23.63 | 23.06 | 23.20 | 2,975,481 | +0.75(+3.32%) |
Feb 10, 2014 | 22.08 | 22.67 | 21.92 | 22.45 | 1,391,717 | +0.34(+1.56%) |
Feb 07, 2014 | 22.01 | 22.31 | 21.85 | 22.11 | 1,272,028 | +0.17(+0.77%) |
Feb 06, 2014 | 21.89 | 22.05 | 21.54 | 21.94 | 1,813,572 | +0.25(+1.15%) |
Feb 05, 2014 | 21.52 | 21.99 | 20.89 | 21.69 | 3,408,285 | +0.03(+0.14%) |
Feb 04, 2014 | 22.49 | 22.74 | 21.64 | 21.66 | 3,094,190 | -0.76(-3.39%) |
Feb 03, 2014 | 23.61 | 23.71 | 21.79 | 22.42 | 4,694,509 | -1.29(-5.44%) |
Jan 31, 2014 | 23.29 | 24.40 | 23.20 | 23.71 | 4,513,292 | +0.50(+2.15%) |
Jan 30, 2014 | 23.77 | 23.95 | 23.03 | 23.21 | 1,505,327 | -0.01(-0.04%) |
Jan 29, 2014 | 22.75 | 23.68 | 22.52 | 23.22 | 1,759,929 | +0.39(+1.71%) |
Jan 28, 2014 | 22.66 | 23.18 | 22.45 | 22.83 | 1,382,921 | +0.12(+0.53%) |
Jan 27, 2014 | 22.75 | 23.10 | 22.54 | 22.71 | 1,417,713 | +0.06(+0.26%) |
Jan 24, 2014 | 23.29 | 23.30 | 22.32 | 22.65 | 3,301,197 | -0.85(-3.62%) |
Jan 23, 2014 | 24.21 | 24.27 | 23.45 | 23.50 | 1,838,136 | -0.71(-2.93%) |
Jan 22, 2014 | 23.75 | 24.31 | 23.70 | 24.21 | 1,427,213 | +0.54(+2.28%) |
Jan 21, 2014 | 23.68 | 23.77 | 23.28 | 23.67 | 1,886,400 | +0.31(+1.33%) |
Jan 17, 2014 | 23.90 | 23.36 | 23.36 | 23.36 | 1,634,800 | -0.50(-2.10%) |
Jan 16, 2014 | 24.04 | 24.20 | 23.66 | 23.86 | 1,716,332 | -0.18(-0.75%) |
Jan 15, 2014 | 23.79 | 24.19 | 23.74 | 24.04 | 1,395,155 | +0.25(+1.05%) |
Jan 14, 2014 | 23.95 | 24.01 | 23.26 | 23.79 | 1,566,122 | +0.36(+1.54%) |
Jan 13, 2014 | 24.08 | 24.39 | 23.29 | 23.43 | 2,407,172 | -0.41(-1.72%) |
Jan 10, 2014 | 24.12 | 24.16 | 23.16 | 23.84 | 2,061,774 | +0.02(+0.08%) |
Jan 09, 2014 | 24.89 | 25.00 | 23.60 | 23.82 | 3,014,602 | -0.93(-3.76%) |
Jan 08, 2014 | 23.52 | 24.87 | 23.52 | 24.75 | 2,902,513 | +1.20(+5.10%) |
Jan 07, 2014 | 23.44 | 23.68 | 23.25 | 23.55 | 2,246,280 | +0.09(+0.38%) |
Jan 06, 2014 | 23.91 | 24.00 | 23.43 | 23.46 | 1,548,331 | -0.26(-1.10%) |
Jan 03, 2014 | 24.12 | 24.62 | 23.59 | 23.72 | 3,148,634 | +0.46(+1.98%) |
Jan 02, 2014 | 23.65 | 23.78 | 23.06 | 23.26 | 1,444,135 | -0.66(-2.76%) |
Dec 31, 2013 | 23.67 | 23.92 | 23.92 | 23.92 | 1,077,400 | +0.23(+0.97%) |
Dec 30, 2013 | 23.51 | 23.89 | 23.33 | 23.69 | 1,127,662 | +0.15(+0.64%) |
Dec 27, 2013 | 23.49 | 23.74 | 23.36 | 23.54 | 838,846 | +0.15(+0.64%) |
Dec 26, 2013 | 23.93 | 24.08 | 23.34 | 23.39 | 970,556 | -0.47(-1.97%) |
Dec 24, 2013 | 23.29 | 24.14 | 23.10 | 23.86 | 1,253,983 | +0.52(+2.23%) |
Dec 23, 2013 | 23.17 | 23.34 | 22.57 | 23.34 | 2,208,313 | +0.34(+1.48%) |
Dec 20, 2013 | 22.82 | 23.13 | 22.72 | 23.00 | 2,243,258 | +0.18(+0.79%) |
Dec 19, 2013 | 22.67 | 23.16 | 22.60 | 22.82 | 1,787,275 | +0.17(+0.75%) |
Dec 18, 2013 | 22.61 | 22.78 | 22.11 | 22.65 | 2,934,676 | +0.11(+0.49%) |
Dec 17, 2013 | 21.90 | 22.74 | 21.79 | 22.54 | 2,533,664 | +0.59(+2.69%) |
Dec 16, 2013 | 21.82 | 22.02 | 21.67 | 21.95 | 1,497,941 | +0.14(+0.64%) |
Dec 13, 2013 | 21.69 | 21.92 | 21.50 | 21.81 | 1,739,567 | +0.29(+1.35%) |
Dec 12, 2013 | 21.67 | 22.08 | 21.40 | 21.52 | 2,579,686 | -0.04(-0.19%) |
Dec 11, 2013 | 21.55 | 21.84 | 21.21 | 21.56 | 3,802,673 | +0.00(+0.00%) |
Dec 10, 2013 | 22.24 | 22.39 | 21.55 | 21.56 | 5,259,860 | -1.04(-4.60%) |
Dec 09, 2013 | 21.90 | 22.98 | 21.78 | 22.60 | 3,918,229 | +0.78(+3.57%) |
Dec 06, 2013 | 23.18 | 23.38 | 21.80 | 21.82 | 0 | +0.06(+0.27%) |
Dec 05, 2013 | 20.67 | 22.12 | 20.31 | 21.76 | 8,771,324 | +1.22(+5.94%) |
Dec 04, 2013 | 19.63 | 20.69 | 19.63 | 20.54 | 2,543,762 | +0.92(+4.69%) |
Dec 03, 2013 | 19.74 | 19.99 | 19.48 | 19.62 | 1,935,353 | -0.18(-0.91%) |
Dec 02, 2013 | 20.65 | 20.65 | 19.43 | 19.80 | 3,630,061 | -0.89(-4.30%) |
Nov 29, 2013 | 20.87 | 20.97 | 20.48 | 20.69 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 20.46 | 20.79 | 20.35 | 20.69 | 0 | +0.19(+0.93%) |
Nov 26, 2013 | 20.92 | 20.95 | 20.40 | 20.50 | 0 | -0.13(-0.63%) |
Nov 25, 2013 | 20.45 | 20.74 | 20.16 | 20.63 | 1,735,864 | +0.22(+1.08%) |
Nov 22, 2013 | 21.15 | 21.29 | 20.23 | 20.41 | 0 | -0.76(-3.59%) |
Nov 21, 2013 | 21.22 | 21.35 | 21.06 | 21.17 | 1,488,720 | +0.03(+0.14%) |
Nov 20, 2013 | 21.32 | 21.54 | 21.01 | 21.14 | 0 | -0.11(-0.51%) |
Nov 19, 2013 | 21.09 | 21.73 | 21.09 | 21.25 | 1,568,351 | -0.34(-1.58%) |
Nov 18, 2013 | 21.74 | 22.02 | 21.51 | 21.59 | 0 | -0.10(-0.46%) |
Nov 15, 2013 | 21.69 | 22.16 | 21.67 | 21.69 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 22.58 | 22.61 | 20.98 | 21.69 | 5,490,309 | -1.93(-8.17%) |
Nov 12, 2013 | 23.34 | 23.85 | 23.19 | 23.62 | 0 | +0.16(+0.68%) |
Nov 11, 2013 | 23.03 | 23.63 | 22.82 | 23.46 | 1,637,108 | +0.46(+2.00%) |
Nov 08, 2013 | 22.70 | 23.18 | 22.22 | 23.00 | 0 | +0.26(+1.14%) |
Nov 07, 2013 | 23.35 | 23.43 | 22.57 | 22.74 | 1,603,274 | -0.59(-2.53%) |
Nov 06, 2013 | 23.69 | 23.75 | 22.92 | 23.33 | 1,871,042 | -0.14(-0.60%) |
Nov 05, 2013 | 23.11 | 23.95 | 22.85 | 23.47 | 2,621,405 | +0.57(+2.49%) |
Nov 04, 2013 | 22.92 | 23.13 | 22.51 | 22.90 | 1,730,005 | +0.03(+0.13%) |
Nov 01, 2013 | 22.97 | 23.15 | 22.30 | 22.87 | 0 | -0.13(-0.59%) |
Oct 31, 2013 | 22.67 | 23.46 | 22.47 | 23.00 | 3,487,255 | +0.57(+2.56%) |
Oct 30, 2013 | 23.79 | 23.79 | 21.66 | 22.43 | 6,132,776 | -1.41(-5.91%) |
Oct 29, 2013 | 23.70 | 24.40 | 23.68 | 23.84 | 1,483,535 | +0.27(+1.15%) |
Oct 28, 2013 | 23.22 | 23.64 | 22.90 | 23.57 | 0 | +0.22(+0.95%) |
Oct 25, 2013 | 24.30 | 24.30 | 23.27 | 23.35 | 0 | -0.31(-1.31%) |
Oct 24, 2013 | 25.91 | 25.91 | 22.83 | 23.66 | 8,344,957 | -2.18(-8.44%) |
Oct 23, 2013 | 26.21 | 26.33 | 25.53 | 25.84 | 1,949,496 | -0.52(-1.97%) |
Oct 22, 2013 | 26.26 | 26.62 | 25.83 | 26.36 | 1,931,609 | +0.26(+1.00%) |
Oct 21, 2013 | 26.21 | 26.66 | 25.94 | 26.10 | 2,123,293 | +0.37(+1.44%) |
Oct 18, 2013 | 24.73 | 26.08 | 24.63 | 25.73 | 4,809,789 | +1.45(+5.97%) |
Oct 17, 2013 | 24.38 | 24.38 | 24.01 | 24.28 | 1,256,492 | -0.22(-0.90%) |
Oct 16, 2013 | 24.28 | 24.54 | 24.02 | 24.50 | 921,023 | +0.43(+1.79%) |
Oct 15, 2013 | 24.54 | 24.54 | 24.01 | 24.07 | 1,028,281 | -0.43(-1.76%) |
Oct 14, 2013 | 23.94 | 24.58 | 23.80 | 24.50 | 1,334,685 | +0.18(+0.74%) |
Oct 11, 2013 | 23.84 | 24.71 | 23.77 | 24.32 | 0 | +0.39(+1.63%) |
Oct 10, 2013 | 23.57 | 24.06 | 23.34 | 23.93 | 1,478,897 | +0.69(+2.97%) |
Oct 09, 2013 | 23.75 | 23.78 | 22.49 | 23.24 | 3,044,837 | -0.53(-2.23%) |
Oct 08, 2013 | 24.20 | 24.77 | 23.55 | 23.77 | 3,850,197 | +0.23(+0.98%) |
Oct 07, 2013 | 23.42 | 23.93 | 23.35 | 23.54 | 1,871,414 | -0.26(-1.09%) |
Oct 04, 2013 | 22.81 | 23.86 | 22.76 | 23.80 | 2,049,055 | +0.94(+4.11%) |
Oct 03, 2013 | 23.10 | 23.28 | 22.55 | 22.86 | 1,507,613 | -0.24(-1.04%) |
Oct 02, 2013 | 22.73 | 23.20 | 22.61 | 23.10 | 1,320,499 | +0.24(+1.05%) |
Oct 01, 2013 | 22.59 | 23.03 | 22.59 | 22.86 | 1,036,562 | -0.54(-2.31%) |
Sep 27, 2013 | 22.56 | 23.53 | 22.40 | 23.40 | 0 | +0.72(+3.17%) |
Sep 26, 2013 | 23.12 | 23.40 | 22.63 | 22.68 | 2,331,503 | -0.33(-1.43%) |
Sep 25, 2013 | 23.20 | 23.50 | 22.97 | 23.01 | 1,802,839 | -0.22(-0.95%) |
Sep 24, 2013 | 23.14 | 23.44 | 22.70 | 23.23 | 1,659,897 | +0.05(+0.22%) |
Sep 23, 2013 | 23.68 | 23.78 | 23.06 | 23.18 | 1,290,402 | -0.53(-2.24%) |
Sep 20, 2013 | 23.78 | 23.94 | 23.54 | 23.71 | 0 | -0.01(-0.04%) |
Sep 19, 2013 | 24.10 | 24.22 | 23.46 | 23.72 | 1,340,458 | -0.28(-1.17%) |
Sep 18, 2013 | 23.89 | 24.19 | 23.57 | 24.00 | 2,436,877 | +0.34(+1.44%) |
Sep 17, 2013 | 23.25 | 23.86 | 23.25 | 23.66 | 1,869,887 | +0.41(+1.76%) |
Sep 16, 2013 | 23.44 | 23.44 | 23.08 | 23.25 | 0 | -0.05(-0.21%) |
Sep 13, 2013 | 23.52 | 23.73 | 23.17 | 23.30 | 0 | -0.13(-0.58%) |
Sep 12, 2013 | 23.16 | 23.75 | 23.03 | 23.43 | 2,038,939 | +0.22(+0.97%) |
Sep 11, 2013 | 23.73 | 23.80 | 23.18 | 23.21 | 1,632,474 | -0.47(-1.98%) |
Sep 10, 2013 | 23.53 | 23.88 | 23.20 | 23.68 | 2,800,733 | +0.28(+1.20%) |
Sep 09, 2013 | 23.62 | 23.89 | 23.22 | 23.40 | 3,025,684 | -0.05(-0.21%) |
Sep 06, 2013 | 24.79 | 25.00 | 23.24 | 23.45 | 0 | +0.61(+2.67%) |
Sep 05, 2013 | 22.80 | 22.97 | 22.22 | 22.84 | 4,092,954 | +0.34(+1.51%) |
Sep 04, 2013 | 21.84 | 22.92 | 21.55 | 22.50 | 3,791,705 | +1.35(+6.38%) |
Sep 03, 2013 | 20.82 | 21.30 | 20.69 | 21.15 | 2,106,884 | +0.68(+3.32%) |
Aug 30, 2013 | 20.90 | 20.98 | 20.33 | 20.47 | 0 | -0.46(-2.20%) |
Aug 29, 2013 | 20.81 | 21.37 | 20.81 | 20.93 | 907,745 | +0.07(+0.36%) |
Aug 28, 2013 | 20.31 | 21.05 | 20.31 | 20.86 | 1,052,945 | +0.50(+2.48%) |
Aug 27, 2013 | 20.96 | 21.00 | 20.30 | 20.35 | 958,559 | -0.85(-4.01%) |
Aug 26, 2013 | 21.28 | 21.56 | 21.14 | 21.20 | 1,040,020 | -0.06(-0.28%) |
Aug 23, 2013 | 20.80 | 21.29 | 20.70 | 21.26 | 0 | +0.49(+2.36%) |
Aug 22, 2013 | 20.62 | 20.99 | 20.56 | 20.77 | 446,155 | +0.26(+1.27%) |
Aug 21, 2013 | 20.60 | 20.82 | 20.49 | 20.51 | 784,156 | -0.20(-0.97%) |
Aug 20, 2013 | 20.57 | 20.98 | 20.53 | 20.71 | 988,624 | +0.18(+0.88%) |
Aug 19, 2013 | 20.94 | 21.11 | 20.44 | 20.53 | 1,053,522 | -0.48(-2.28%) |
Aug 16, 2013 | 20.41 | 21.25 | 20.35 | 21.01 | 0 | +0.51(+2.49%) |
Aug 15, 2013 | 20.99 | 21.08 | 20.33 | 20.50 | 1,984,615 | -0.88(-4.12%) |
Aug 14, 2013 | 21.49 | 21.71 | 21.26 | 21.38 | 1,704,184 | -0.02(-0.09%) |
Aug 13, 2013 | 21.85 | 21.94 | 21.32 | 21.40 | 1,726,922 | -0.37(-1.70%) |
Aug 12, 2013 | 21.72 | 22.13 | 21.72 | 21.77 | 1,677,349 | -0.06(-0.27%) |
Aug 09, 2013 | 22.03 | 22.28 | 21.78 | 21.83 | 1,595,992 | -0.27(-1.22%) |
Aug 08, 2013 | 22.10 | 22.35 | 21.66 | 22.10 | 2,135,928 | +0.02(+0.09%) |
Aug 07, 2013 | 21.78 | 22.65 | 21.30 | 22.08 | 8,028,454 | +2.95(+15.42%) |
Aug 06, 2013 | 19.91 | 20.00 | 19.10 | 19.13 | 1,237,875 | -0.88(-4.40%) |
Aug 05, 2013 | 19.81 | 20.07 | 19.65 | 20.01 | 1,001,894 | +0.10(+0.50%) |
Aug 02, 2013 | 19.54 | 20.05 | 19.28 | 19.91 | 1,649,457 | +0.25(+1.27%) |
Aug 01, 2013 | 19.51 | 19.68 | 19.19 | 19.66 | 1,397,964 | +0.33(+1.71%) |
Jul 31, 2013 | 19.27 | 19.54 | 19.02 | 19.33 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 19.26 | 19.69 | 19.00 | 19.33 | 0 | +0.27(+1.42%) |
Jul 29, 2013 | 18.68 | 19.22 | 18.63 | 19.06 | 0 | +0.37(+1.98%) |
Jul 26, 2013 | 18.78 | 18.90 | 18.61 | 18.69 | 0 | -0.25(-1.32%) |
Jul 25, 2013 | 18.67 | 19.00 | 18.59 | 18.94 | 0 | +0.28(+1.50%) |
Jul 24, 2013 | 18.63 | 18.97 | 18.57 | 18.66 | 0 | +0.21(+1.14%) |
Jul 23, 2013 | 18.76 | 18.76 | 18.31 | 18.45 | 0 | -0.20(-1.07%) |
Jul 22, 2013 | 18.50 | 18.66 | 18.28 | 18.65 | 0 | +0.17(+0.92%) |
Jul 19, 2013 | 18.09 | 18.49 | 18.01 | 18.48 | 1,690,004 | +0.31(+1.71%) |
Jul 18, 2013 | 18.30 | 18.55 | 18.15 | 18.17 | 0 | -0.10(-0.57%) |
Jul 17, 2013 | 18.23 | 18.40 | 18.12 | 18.27 | 1,255,911 | +0.04(+0.19%) |
Jul 16, 2013 | 18.27 | 18.38 | 17.81 | 18.24 | 0 | -0.09(-0.49%) |
Jul 15, 2013 | 18.15 | 18.45 | 18.10 | 18.33 | 0 | +0.16(+0.88%) |
Jul 12, 2013 | 18.00 | 18.28 | 17.92 | 18.17 | 0 | +0.19(+1.06%) |
Jul 11, 2013 | 17.51 | 18.15 | 17.24 | 17.98 | 0 | +1.02(+6.01%) |
Jul 10, 2013 | 16.89 | 17.14 | 16.80 | 16.96 | 0 | +0.10(+0.59%) |
Jul 09, 2013 | 16.97 | 17.01 | 16.77 | 16.86 | 0 | -0.09(-0.53%) |
Jul 08, 2013 | 17.29 | 17.30 | 16.92 | 16.95 | 0 | -0.23(-1.34%) |
Jul 05, 2013 | 17.01 | 17.27 | 16.85 | 17.18 | 0 | +0.48(+2.87%) |
Jul 03, 2013 | 16.58 | 16.94 | 16.56 | 16.70 | 0 | -0.03(-0.18%) |
Jul 02, 2013 | 16.92 | 17.07 | 16.66 | 16.73 | 0 | -0.17(-1.01%) |
Jul 01, 2013 | 16.91 | 17.30 | 16.84 | 16.90 | 1,917,608 | -0.05(-0.29%) |
Jun 28, 2013 | 16.69 | 17.15 | 16.45 | 16.95 | 3,639,244 | +0.80(+4.99%) |
Jun 26, 2013 | 16.11 | 16.32 | 16.00 | 16.14 | 0 | +0.15(+0.97%) |
Jun 25, 2013 | 16.22 | 16.37 | 15.78 | 15.99 | 0 | -0.09(-0.56%) |
Jun 24, 2013 | 15.98 | 16.40 | 15.81 | 16.08 | 5,698,851 | -0.14(-0.86%) |
Jun 21, 2013 | 15.84 | 16.39 | 15.61 | 16.22 | 5,703,875 | +0.42(+2.66%) |
Jun 20, 2013 | 15.78 | 16.37 | 15.23 | 15.80 | 15,396,992 | +1.28(+8.82%) |
Jun 19, 2013 | 14.34 | 14.87 | 14.20 | 14.52 | 4,604,720 | +0.08(+0.55%) |
Jun 18, 2013 | 14.01 | 14.44 | 14.00 | 14.44 | 2,486,591 | +0.44(+3.14%) |
Jun 17, 2013 | 14.34 | 14.47 | 13.92 | 14.00 | 0 | -0.21(-1.48%) |
Jun 14, 2013 | 14.63 | 14.91 | 14.12 | 14.21 | 0 | -0.38(-2.60%) |
Jun 13, 2013 | 13.75 | 14.59 | 13.54 | 14.59 | 3,244,756 | +0.84(+6.11%) |
Jun 12, 2013 | 14.18 | 14.25 | 13.73 | 13.75 | 1,078,609 | -0.25(-1.79%) |
Jun 11, 2013 | 13.90 | 14.29 | 13.80 | 14.00 | 1,514,369 | -0.15(-1.06%) |
Jun 10, 2013 | 14.14 | 14.30 | 13.99 | 14.15 | 0 | +0.04(+0.28%) |
Jun 07, 2013 | 13.64 | 14.27 | 13.56 | 14.11 | 0 | +0.59(+4.36%) |
Jun 06, 2013 | 13.50 | 13.95 | 13.41 | 13.52 | 4,363,217 | +0.63(+4.89%) |
Jun 05, 2013 | 12.92 | 13.09 | 12.71 | 12.89 | 0 | -0.09(-0.69%) |
Jun 04, 2013 | 13.00 | 13.19 | 12.85 | 12.98 | 0 | -0.08(-0.61%) |