Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.08 | 32.48 | 31.86 | 32.12 | 158,352 | +0.03(+0.09%) |
May 29, 2014 | 32.68 | 32.82 | 31.71 | 32.09 | 204,284 | -0.35(-1.08%) |
May 28, 2014 | 32.22 | 32.68 | 32.10 | 32.44 | 134,323 | +0.16(+0.50%) |
May 27, 2014 | 32.85 | 32.93 | 32.09 | 32.28 | 151,783 | -0.25(-0.77%) |
May 23, 2014 | 31.50 | 32.53 | 32.53 | 32.53 | 226,600 | +1.10(+3.50%) |
May 22, 2014 | 30.72 | 31.46 | 30.68 | 31.43 | 89,290 | +0.75(+2.44%) |
May 21, 2014 | 30.97 | 31.27 | 30.20 | 30.68 | 187,192 | -0.17(-0.55%) |
May 20, 2014 | 31.85 | 31.88 | 30.30 | 30.85 | 356,114 | -0.94(-2.96%) |
May 19, 2014 | 31.05 | 32.29 | 31.05 | 31.79 | 211,469 | +0.26(+0.82%) |
May 16, 2014 | 32.42 | 32.55 | 31.16 | 31.53 | 320,919 | -0.90(-2.78%) |
May 15, 2014 | 33.08 | 33.11 | 32.04 | 32.43 | 223,774 | -0.78(-2.35%) |
May 14, 2014 | 34.05 | 34.05 | 33.05 | 33.21 | 181,020 | -0.97(-2.84%) |
May 13, 2014 | 34.93 | 35.13 | 34.10 | 34.18 | 259,122 | -0.65(-1.87%) |
May 12, 2014 | 33.89 | 35.17 | 33.73 | 34.83 | 359,959 | +1.72(+5.19%) |
May 09, 2014 | 32.04 | 33.24 | 31.82 | 33.11 | 307,156 | +0.90(+2.79%) |
May 08, 2014 | 32.96 | 33.28 | 32.11 | 32.21 | 212,013 | -0.82(-2.48%) |
May 07, 2014 | 33.22 | 33.31 | 32.21 | 33.03 | 215,726 | -0.27(-0.81%) |
May 06, 2014 | 33.87 | 34.09 | 33.28 | 33.30 | 290,906 | -0.70(-2.06%) |
May 05, 2014 | 33.25 | 34.23 | 33.10 | 34.00 | 169,226 | +0.33(+0.98%) |
May 02, 2014 | 34.12 | 34.21 | 33.41 | 33.67 | 215,680 | -0.17(-0.49%) |
May 01, 2014 | 33.65 | 34.24 | 33.06 | 33.84 | 309,578 | +0.07(+0.20%) |
Apr 30, 2014 | 33.38 | 33.94 | 32.71 | 33.77 | 290,639 | +0.28(+0.84%) |
Apr 29, 2014 | 33.52 | 33.86 | 33.10 | 33.49 | 146,616 | +0.23(+0.69%) |
Apr 28, 2014 | 33.83 | 34.37 | 32.50 | 33.26 | 285,458 | -0.53(-1.57%) |
Apr 25, 2014 | 35.04 | 35.04 | 33.47 | 33.79 | 426,767 | -1.52(-4.30%) |
Apr 24, 2014 | 36.17 | 36.17 | 34.28 | 35.31 | 286,772 | -0.59(-1.64%) |
Apr 23, 2014 | 35.82 | 36.15 | 35.13 | 35.90 | 170,857 | +0.05(+0.14%) |
Apr 22, 2014 | 36.84 | 36.96 | 35.75 | 35.85 | 244,835 | -0.92(-2.50%) |
Apr 21, 2014 | 36.44 | 36.97 | 36.02 | 36.77 | 208,480 | +0.49(+1.35%) |
Apr 17, 2014 | 35.67 | 36.28 | 36.28 | 36.28 | 220,600 | +0.51(+1.43%) |
Apr 16, 2014 | 35.77 | 35.88 | 35.13 | 35.77 | 229,461 | +0.31(+0.87%) |
Apr 15, 2014 | 35.19 | 36.24 | 34.41 | 35.46 | 339,708 | +0.34(+0.97%) |
Apr 14, 2014 | 35.00 | 35.99 | 34.53 | 35.12 | 559,147 | +0.23(+0.66%) |
Apr 11, 2014 | 35.08 | 35.36 | 34.35 | 34.89 | 390,745 | -0.70(-1.97%) |
Apr 10, 2014 | 37.44 | 37.90 | 35.05 | 35.59 | 347,631 | -1.84(-4.92%) |
Apr 09, 2014 | 36.45 | 37.61 | 36.32 | 37.43 | 286,076 | +1.27(+3.51%) |
Apr 08, 2014 | 36.18 | 36.84 | 35.51 | 36.16 | 362,162 | -0.01(-0.03%) |
Apr 07, 2014 | 37.01 | 37.44 | 35.80 | 36.17 | 590,784 | -1.20(-3.21%) |
Apr 04, 2014 | 39.59 | 39.96 | 37.25 | 37.37 | 546,098 | -2.13(-5.39%) |
Apr 03, 2014 | 41.33 | 41.33 | 39.29 | 39.50 | 445,133 | -1.89(-4.57%) |
Apr 02, 2014 | 41.28 | 41.67 | 40.89 | 41.39 | 253,771 | +0.40(+0.98%) |
Apr 01, 2014 | 40.49 | 41.14 | 39.68 | 40.99 | 449,981 | +0.74(+1.84%) |
Mar 31, 2014 | 39.60 | 40.73 | 39.31 | 40.25 | 458,465 | +1.06(+2.70%) |
Mar 28, 2014 | 38.82 | 40.14 | 38.76 | 39.19 | 535,794 | +0.30(+0.77%) |
Mar 27, 2014 | 40.71 | 40.71 | 38.54 | 38.89 | 564,070 | -1.85(-4.54%) |
Mar 26, 2014 | 41.45 | 41.45 | 40.14 | 40.74 | 712,439 | -0.35(-0.85%) |
Mar 25, 2014 | 40.32 | 41.35 | 40.32 | 41.09 | 796,250 | +0.88(+2.18%) |
Mar 24, 2014 | 39.39 | 40.63 | 39.00 | 40.22 | 556,765 | +0.97(+2.46%) |
Mar 21, 2014 | 39.03 | 40.50 | 38.77 | 39.25 | 781,697 | +0.47(+1.21%) |
Mar 20, 2014 | 38.50 | 38.92 | 38.00 | 38.78 | 305,608 | +0.07(+0.18%) |
Mar 19, 2014 | 38.85 | 39.84 | 38.50 | 38.71 | 552,041 | +0.01(+0.03%) |
Mar 18, 2014 | 36.99 | 38.73 | 36.90 | 38.70 | 515,849 | +1.73(+4.68%) |
Mar 17, 2014 | 37.59 | 37.75 | 36.43 | 36.97 | 838,909 | -0.25(-0.67%) |
Mar 14, 2014 | 36.80 | 37.69 | 36.80 | 37.22 | 396,325 | +0.43(+1.17%) |
Mar 13, 2014 | 37.98 | 38.00 | 36.14 | 36.79 | 487,659 | -0.24(-0.65%) |
Mar 12, 2014 | 35.65 | 37.96 | 35.08 | 37.03 | 683,513 | +1.28(+3.58%) |
Mar 11, 2014 | 36.40 | 37.07 | 35.61 | 35.75 | 387,190 | -0.53(-1.46%) |
Mar 10, 2014 | 35.83 | 36.72 | 34.59 | 36.28 | 463,403 | +0.28(+0.78%) |
Mar 07, 2014 | 36.81 | 37.00 | 34.80 | 36.00 | 863,799 | -0.78(-2.12%) |
Mar 06, 2014 | 39.47 | 39.50 | 36.30 | 36.78 | 1,281,140 | -1.73(-4.49%) |
Mar 05, 2014 | 34.18 | 38.96 | 33.80 | 38.51 | 3,041,558 | +6.77(+21.33%) |
Mar 04, 2014 | 31.57 | 32.16 | 31.33 | 31.74 | 904,925 | +1.02(+3.32%) |
Mar 03, 2014 | 31.00 | 31.09 | 30.27 | 30.72 | 492,300 | -0.52(-1.66%) |
Feb 28, 2014 | 31.76 | 32.00 | 31.14 | 31.24 | 349,229 | -0.64(-2.01%) |
Feb 27, 2014 | 32.57 | 32.95 | 31.67 | 31.88 | 331,660 | -0.83(-2.54%) |
Feb 26, 2014 | 32.92 | 33.23 | 32.51 | 32.71 | 217,815 | -0.28(-0.85%) |
Feb 25, 2014 | 33.37 | 33.53 | 32.51 | 32.99 | 232,772 | -0.26(-0.78%) |
Feb 24, 2014 | 33.19 | 34.25 | 32.98 | 33.25 | 347,439 | +0.27(+0.82%) |
Feb 21, 2014 | 33.11 | 33.22 | 32.43 | 32.98 | 216,519 | +0.04(+0.12%) |
Feb 20, 2014 | 31.35 | 33.12 | 31.35 | 32.94 | 277,819 | +1.53(+4.87%) |
Feb 19, 2014 | 32.50 | 32.96 | 31.26 | 31.41 | 321,471 | -1.13(-3.47%) |
Feb 18, 2014 | 31.70 | 32.70 | 31.43 | 32.54 | 333,537 | +1.04(+3.30%) |
Feb 14, 2014 | 31.25 | 31.50 | 31.50 | 31.50 | 197,600 | +0.29(+0.93%) |
Feb 13, 2014 | 29.65 | 31.34 | 29.50 | 31.21 | 226,219 | +1.20(+4.00%) |
Feb 12, 2014 | 30.03 | 30.40 | 29.70 | 30.01 | 183,472 | -0.02(-0.07%) |
Feb 11, 2014 | 29.87 | 30.48 | 29.58 | 30.03 | 196,246 | +0.21(+0.70%) |
Feb 10, 2014 | 29.81 | 30.12 | 29.23 | 29.82 | 286,887 | +0.10(+0.34%) |
Feb 07, 2014 | 28.51 | 31.27 | 28.51 | 29.72 | 468,943 | +1.80(+6.45%) |
Feb 06, 2014 | 27.55 | 28.36 | 27.46 | 27.92 | 147,190 | +0.41(+1.49%) |
Feb 05, 2014 | 28.10 | 28.34 | 27.34 | 27.51 | 174,731 | -0.71(-2.52%) |
Feb 04, 2014 | 28.39 | 28.82 | 27.96 | 28.22 | 234,313 | +0.00(+0.00%) |
Feb 03, 2014 | 29.82 | 29.93 | 27.86 | 28.22 | 364,655 | -1.60(-5.37%) |
Jan 31, 2014 | 28.71 | 30.16 | 28.60 | 29.82 | 259,357 | +0.80(+2.76%) |
Jan 30, 2014 | 28.74 | 29.32 | 28.50 | 29.02 | 248,455 | +0.47(+1.65%) |
Jan 29, 2014 | 28.90 | 29.20 | 28.46 | 28.55 | 176,050 | -0.33(-1.14%) |
Jan 28, 2014 | 28.36 | 28.94 | 28.25 | 28.88 | 184,033 | +0.52(+1.83%) |
Jan 27, 2014 | 29.23 | 29.24 | 28.05 | 28.36 | 260,215 | -0.87(-2.98%) |
Jan 24, 2014 | 30.32 | 30.65 | 29.19 | 29.23 | 256,110 | -1.29(-4.23%) |
Jan 23, 2014 | 30.97 | 30.98 | 30.30 | 30.52 | 179,378 | -0.46(-1.48%) |
Jan 22, 2014 | 30.53 | 31.20 | 30.47 | 30.98 | 234,942 | +0.60(+1.97%) |
Jan 21, 2014 | 30.50 | 30.60 | 30.07 | 30.38 | 306,943 | +0.47(+1.57%) |
Jan 17, 2014 | 30.00 | 29.91 | 29.91 | 29.91 | 167,800 | -0.15(-0.50%) |
Jan 16, 2014 | 30.23 | 30.60 | 29.92 | 30.06 | 187,630 | -0.05(-0.17%) |
Jan 15, 2014 | 29.49 | 30.82 | 29.50 | 30.11 | 482,429 | +0.62(+2.10%) |
Jan 14, 2014 | 29.76 | 29.91 | 29.40 | 29.49 | 382,862 | +0.00(+0.00%) |
Jan 13, 2014 | 29.72 | 29.86 | 29.27 | 29.49 | 852,792 | +1.50(+5.36%) |
Jan 10, 2014 | 28.01 | 28.19 | 27.68 | 27.99 | 191,678 | +0.02(+0.07%) |
Jan 09, 2014 | 28.09 | 28.19 | 27.78 | 27.97 | 216,285 | -0.03(-0.11%) |
Jan 08, 2014 | 28.12 | 28.26 | 27.34 | 28.00 | 259,662 | +0.00(+0.00%) |
Jan 07, 2014 | 28.34 | 28.47 | 27.75 | 28.00 | 281,075 | -0.09(-0.32%) |
Jan 06, 2014 | 28.85 | 29.00 | 27.71 | 28.09 | 266,852 | -0.41(-1.44%) |
Jan 03, 2014 | 28.25 | 28.65 | 28.25 | 28.50 | 256,288 | +0.33(+1.17%) |
Jan 02, 2014 | 29.25 | 29.41 | 28.14 | 28.17 | 335,642 | -0.97(-3.33%) |
Dec 31, 2013 | 29.18 | 29.14 | 29.14 | 29.14 | 481,000 | +0.37(+1.29%) |
Dec 30, 2013 | 28.76 | 29.13 | 28.57 | 28.77 | 280,509 | +0.27(+0.95%) |
Dec 27, 2013 | 28.58 | 28.58 | 28.23 | 28.50 | 151,610 | +0.09(+0.32%) |
Dec 26, 2013 | 28.79 | 29.09 | 28.19 | 28.41 | 174,630 | -0.32(-1.11%) |
Dec 24, 2013 | 28.61 | 28.86 | 28.05 | 28.73 | 106,657 | +0.38(+1.34%) |
Dec 23, 2013 | 28.41 | 28.63 | 28.18 | 28.35 | 170,951 | +0.00(+0.00%) |
Dec 20, 2013 | 28.34 | 28.44 | 28.00 | 28.35 | 310,955 | -0.01(-0.04%) |
Dec 19, 2013 | 28.49 | 28.68 | 28.30 | 28.36 | 85,784 | -0.13(-0.46%) |
Dec 18, 2013 | 28.45 | 28.65 | 28.06 | 28.49 | 160,255 | +0.01(+0.04%) |
Dec 17, 2013 | 28.88 | 28.97 | 28.34 | 28.48 | 149,906 | -0.32(-1.11%) |
Dec 16, 2013 | 28.23 | 28.96 | 28.23 | 28.80 | 193,076 | +0.77(+2.75%) |
Dec 13, 2013 | 27.42 | 28.31 | 27.17 | 28.03 | 281,991 | +0.58(+2.11%) |
Dec 12, 2013 | 28.07 | 28.36 | 27.11 | 27.45 | 293,596 | -0.68(-2.42%) |
Dec 11, 2013 | 28.70 | 28.81 | 28.07 | 28.13 | 183,923 | -0.57(-1.99%) |
Dec 10, 2013 | 29.59 | 29.75 | 28.67 | 28.70 | 236,042 | -0.87(-2.94%) |
Dec 09, 2013 | 29.66 | 30.16 | 29.29 | 29.57 | 600,005 | +0.02(+0.07%) |
Dec 06, 2013 | 29.97 | 30.05 | 29.53 | 29.55 | 0 | -0.27(-0.91%) |
Dec 05, 2013 | 29.76 | 29.99 | 29.36 | 29.82 | 0 | +0.07(+0.24%) |
Dec 04, 2013 | 30.60 | 30.60 | 29.42 | 29.75 | 0 | +0.19(+0.64%) |
Dec 03, 2013 | 29.95 | 30.12 | 29.28 | 29.56 | 296,628 | -0.35(-1.17%) |
Dec 02, 2013 | 30.50 | 31.50 | 29.74 | 29.91 | 273,334 | -0.26(-0.86%) |
Nov 29, 2013 | 29.75 | 30.49 | 29.56 | 30.17 | 0 | +0.41(+1.38%) |
Nov 27, 2013 | 29.00 | 30.55 | 27.69 | 29.76 | 0 | +2.84(+10.55%) |
Nov 26, 2013 | 27.51 | 27.61 | 26.73 | 26.92 | 0 | -0.53(-1.93%) |
Nov 25, 2013 | 27.46 | 27.63 | 27.34 | 27.45 | 94,901 | -0.04(-0.15%) |
Nov 22, 2013 | 27.27 | 27.54 | 27.11 | 27.49 | 0 | +0.22(+0.81%) |
Nov 21, 2013 | 27.38 | 27.55 | 27.22 | 27.27 | 147,336 | +0.05(+0.18%) |
Nov 20, 2013 | 27.60 | 27.61 | 27.14 | 27.22 | 0 | -0.29(-1.05%) |
Nov 19, 2013 | 27.42 | 27.76 | 27.40 | 27.51 | 321,282 | +0.02(+0.07%) |
Nov 18, 2013 | 27.55 | 27.73 | 27.27 | 27.49 | 0 | +0.16(+0.59%) |
Nov 15, 2013 | 27.20 | 27.50 | 27.18 | 27.33 | 0 | +0.09(+0.33%) |
Nov 14, 2013 | 27.32 | 27.48 | 27.18 | 27.24 | 0 | -0.27(-0.98%) |
Nov 12, 2013 | 27.86 | 27.90 | 27.35 | 27.51 | 0 | -0.35(-1.26%) |
Nov 11, 2013 | 27.86 | 28.07 | 27.52 | 27.86 | 0 | +0.03(+0.11%) |
Nov 08, 2013 | 27.74 | 28.28 | 27.61 | 27.83 | 0 | +0.09(+0.32%) |
Nov 07, 2013 | 28.38 | 28.57 | 27.71 | 27.74 | 176,895 | -0.51(-1.81%) |
Nov 06, 2013 | 28.19 | 28.60 | 28.00 | 28.25 | 177,097 | +0.26(+0.93%) |
Nov 05, 2013 | 27.42 | 28.57 | 27.38 | 27.99 | 0 | +0.51(+1.86%) |
Nov 04, 2013 | 27.15 | 27.53 | 27.07 | 27.48 | 138,922 | +0.33(+1.22%) |
Nov 01, 2013 | 27.17 | 27.59 | 26.90 | 27.15 | 0 | +0.04(+0.15%) |
Oct 31, 2013 | 27.38 | 27.65 | 27.08 | 27.11 | 0 | -0.25(-0.91%) |
Oct 30, 2013 | 26.99 | 27.48 | 26.97 | 27.36 | 203,490 | +0.40(+1.48%) |
Oct 29, 2013 | 26.85 | 27.25 | 26.69 | 26.96 | 0 | +0.23(+0.86%) |
Oct 28, 2013 | 26.40 | 26.83 | 26.14 | 26.73 | 0 | +0.31(+1.17%) |
Oct 25, 2013 | 26.32 | 26.50 | 26.01 | 26.42 | 0 | -0.02(-0.08%) |
Oct 24, 2013 | 25.99 | 26.50 | 25.99 | 26.44 | 156,289 | +0.55(+2.12%) |
Oct 23, 2013 | 24.73 | 25.91 | 24.62 | 25.89 | 255,594 | +1.14(+4.61%) |
Oct 22, 2013 | 24.78 | 25.01 | 24.68 | 24.75 | 98,265 | +0.01(+0.04%) |
Oct 21, 2013 | 25.06 | 25.15 | 24.58 | 24.74 | 105,936 | -0.24(-0.96%) |
Oct 18, 2013 | 24.73 | 25.01 | 24.60 | 24.98 | 168,755 | +0.41(+1.67%) |
Oct 17, 2013 | 23.76 | 24.57 | 23.68 | 24.57 | 177,284 | +0.78(+3.28%) |
Oct 16, 2013 | 23.72 | 23.97 | 23.66 | 23.79 | 119,433 | +0.14(+0.59%) |
Oct 15, 2013 | 23.75 | 24.06 | 23.55 | 23.65 | 240,993 | -0.10(-0.42%) |
Oct 14, 2013 | 23.55 | 23.77 | 23.28 | 23.75 | 147,582 | +0.07(+0.30%) |
Oct 11, 2013 | 22.98 | 23.74 | 22.85 | 23.68 | 0 | +0.72(+3.14%) |
Oct 10, 2013 | 22.11 | 23.09 | 21.97 | 22.96 | 151,194 | +1.04(+4.74%) |
Oct 09, 2013 | 21.95 | 22.06 | 21.66 | 21.92 | 175,989 | -0.03(-0.14%) |
Oct 08, 2013 | 22.45 | 22.54 | 21.86 | 21.95 | 145,785 | -0.50(-2.23%) |
Oct 07, 2013 | 22.44 | 22.67 | 22.29 | 22.45 | 0 | -0.15(-0.66%) |
Oct 04, 2013 | 22.40 | 22.79 | 22.40 | 22.60 | 0 | +0.18(+0.80%) |
Oct 03, 2013 | 22.98 | 23.02 | 22.21 | 22.42 | 0 | -0.52(-2.27%) |
Oct 02, 2013 | 23.14 | 23.14 | 22.78 | 22.94 | 86,834 | -0.21(-0.91%) |
Oct 01, 2013 | 23.10 | 23.24 | 22.87 | 23.15 | 188,880 | +0.21(+0.92%) |
Sep 27, 2013 | 22.83 | 23.02 | 22.72 | 22.94 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 22.57 | 23.06 | 22.49 | 22.94 | 153,592 | +0.35(+1.55%) |
Sep 25, 2013 | 22.75 | 22.89 | 22.40 | 22.59 | 176,299 | -0.12(-0.53%) |
Sep 24, 2013 | 22.53 | 22.72 | 22.30 | 22.71 | 266,024 | +0.22(+0.98%) |
Sep 23, 2013 | 22.91 | 22.96 | 22.42 | 22.49 | 146,139 | -0.37(-1.62%) |
Sep 20, 2013 | 23.38 | 23.38 | 22.82 | 22.86 | 0 | -0.52(-2.22%) |
Sep 19, 2013 | 22.92 | 23.48 | 22.85 | 23.38 | 133,865 | +0.44(+1.92%) |
Sep 18, 2013 | 23.05 | 23.14 | 22.65 | 22.94 | 0 | -0.16(-0.69%) |
Sep 17, 2013 | 23.08 | 23.26 | 23.07 | 23.10 | 0 | -0.02(-0.09%) |
Sep 16, 2013 | 23.29 | 23.39 | 22.97 | 23.12 | 0 | -0.14(-0.60%) |
Sep 13, 2013 | 23.30 | 23.47 | 22.90 | 23.26 | 0 | +0.04(+0.17%) |
Sep 12, 2013 | 23.24 | 23.45 | 23.13 | 23.22 | 0 | +0.05(+0.22%) |
Sep 11, 2013 | 22.74 | 23.32 | 22.65 | 23.17 | 0 | +0.43(+1.89%) |
Sep 10, 2013 | 22.65 | 23.22 | 22.50 | 22.74 | 260,536 | +0.28(+1.25%) |
Sep 09, 2013 | 22.46 | 22.66 | 22.29 | 22.46 | 0 | +0.14(+0.63%) |
Sep 06, 2013 | 22.12 | 22.50 | 21.86 | 22.32 | 0 | +0.33(+1.50%) |
Sep 05, 2013 | 22.21 | 22.30 | 21.99 | 21.99 | 0 | -0.13(-0.59%) |
Sep 04, 2013 | 22.25 | 22.30 | 22.06 | 22.12 | 0 | +0.03(+0.14%) |
Sep 03, 2013 | 22.05 | 22.48 | 21.92 | 22.09 | 0 | +0.18(+0.82%) |
Aug 30, 2013 | 21.99 | 22.16 | 21.82 | 21.91 | 0 | -0.10(-0.45%) |
Aug 29, 2013 | 22.01 | 22.17 | 21.88 | 22.01 | 150,982 | -0.01(-0.05%) |
Aug 28, 2013 | 22.13 | 22.36 | 20.78 | 22.02 | 0 | -0.15(-0.68%) |
Aug 27, 2013 | 22.61 | 22.73 | 22.15 | 22.17 | 216,427 | -0.54(-2.38%) |
Aug 26, 2013 | 22.63 | 23.06 | 22.60 | 22.71 | 0 | +0.06(+0.26%) |
Aug 23, 2013 | 22.63 | 22.89 | 22.45 | 22.65 | 0 | -0.01(-0.04%) |
Aug 22, 2013 | 22.30 | 22.67 | 22.30 | 22.66 | 62,503 | +0.36(+1.61%) |
Aug 21, 2013 | 23.01 | 23.43 | 22.16 | 22.30 | 0 | -0.67(-2.92%) |
Aug 20, 2013 | 22.15 | 23.30 | 22.15 | 22.97 | 281,476 | +0.87(+3.94%) |
Aug 19, 2013 | 22.54 | 22.67 | 22.08 | 22.10 | 108,404 | -0.46(-2.04%) |
Aug 16, 2013 | 22.77 | 22.88 | 22.32 | 22.56 | 0 | +0.11(+0.49%) |
Aug 15, 2013 | 22.99 | 22.99 | 22.32 | 22.45 | 177,022 | -0.63(-2.73%) |
Aug 14, 2013 | 23.00 | 23.39 | 22.91 | 23.08 | 90,486 | +0.05(+0.22%) |
Aug 13, 2013 | 22.73 | 23.12 | 22.46 | 23.03 | 128,603 | +0.34(+1.50%) |
Aug 12, 2013 | 22.80 | 22.85 | 22.46 | 22.69 | 131,645 | -0.06(-0.26%) |
Aug 09, 2013 | 23.01 | 23.01 | 22.62 | 22.75 | 88,029 | -0.23(-1.00%) |
Aug 08, 2013 | 23.10 | 23.15 | 22.84 | 22.98 | 68,814 | -0.01(-0.04%) |
Aug 07, 2013 | 23.13 | 23.19 | 22.87 | 22.99 | 94,361 | -0.23(-0.99%) |
Aug 06, 2013 | 23.37 | 23.37 | 23.09 | 23.22 | 94,640 | -0.23(-0.98%) |
Aug 05, 2013 | 22.92 | 23.56 | 22.77 | 23.45 | 124,958 | +0.55(+2.40%) |
Aug 02, 2013 | 22.84 | 23.11 | 22.80 | 22.90 | 91,208 | +0.02(+0.09%) |
Aug 01, 2013 | 22.75 | 23.00 | 22.59 | 22.88 | 118,066 | +0.27(+1.19%) |
Jul 31, 2013 | 22.41 | 22.75 | 22.30 | 22.61 | 0 | +0.17(+0.76%) |
Jul 30, 2013 | 22.40 | 22.66 | 22.30 | 22.44 | 0 | +0.06(+0.27%) |
Jul 29, 2013 | 22.66 | 22.66 | 22.22 | 22.38 | 0 | -0.28(-1.24%) |
Jul 26, 2013 | 22.75 | 22.75 | 22.36 | 22.66 | 0 | -0.20(-0.87%) |
Jul 25, 2013 | 22.82 | 23.17 | 22.63 | 22.86 | 0 | -0.02(-0.09%) |
Jul 24, 2013 | 22.96 | 23.18 | 22.67 | 22.88 | 0 | -0.01(-0.04%) |
Jul 23, 2013 | 23.23 | 23.34 | 22.75 | 22.89 | 0 | -0.23(-0.99%) |
Jul 22, 2013 | 22.80 | 23.26 | 22.76 | 23.12 | 0 | +0.32(+1.40%) |
Jul 19, 2013 | 22.83 | 23.17 | 22.76 | 22.80 | 0 | -0.14(-0.61%) |
Jul 18, 2013 | 23.54 | 23.97 | 22.48 | 22.94 | 0 | -0.54(-2.30%) |
Jul 17, 2013 | 21.35 | 23.85 | 21.10 | 23.48 | 1,098,022 | +2.83(+13.70%) |
Jul 16, 2013 | 20.86 | 20.98 | 20.62 | 20.65 | 0 | -0.24(-1.15%) |
Jul 15, 2013 | 20.75 | 20.92 | 20.50 | 20.89 | 0 | +0.31(+1.51%) |
Jul 12, 2013 | 20.93 | 21.00 | 20.45 | 20.58 | 0 | -0.41(-1.95%) |
Jul 11, 2013 | 20.75 | 21.11 | 20.53 | 20.99 | 0 | +0.28(+1.35%) |
Jul 10, 2013 | 20.45 | 20.74 | 20.34 | 20.71 | 0 | +0.28(+1.37%) |
Jul 09, 2013 | 20.35 | 20.45 | 20.28 | 20.43 | 0 | +0.18(+0.89%) |
Jul 08, 2013 | 20.09 | 20.30 | 20.01 | 20.25 | 114,163 | +0.25(+1.25%) |
Jul 05, 2013 | 20.01 | 20.08 | 19.90 | 20.00 | 0 | +0.09(+0.45%) |
Jul 03, 2013 | 19.79 | 19.92 | 19.62 | 19.91 | 0 | +0.01(+0.05%) |
Jul 02, 2013 | 20.15 | 20.15 | 19.61 | 19.90 | 0 | -0.30(-1.51%) |
Jul 01, 2013 | 20.18 | 20.48 | 20.01 | 20.20 | 0 | +0.02(+0.12%) |
Jun 28, 2013 | 20.03 | 20.19 | 19.93 | 20.18 | 709,030 | +0.12(+0.60%) |
Jun 26, 2013 | 20.45 | 20.49 | 19.76 | 20.06 | 0 | +0.48(+2.45%) |
Jun 25, 2013 | 19.51 | 19.70 | 19.40 | 19.58 | 286,514 | +0.22(+1.14%) |
Jun 24, 2013 | 19.57 | 19.62 | 19.30 | 19.36 | 0 | -0.25(-1.27%) |
Jun 21, 2013 | 19.50 | 19.63 | 19.25 | 19.61 | 244,373 | +0.19(+0.98%) |
Jun 20, 2013 | 19.56 | 19.73 | 19.35 | 19.42 | 0 | -0.25(-1.27%) |
Jun 19, 2013 | 19.75 | 19.85 | 19.58 | 19.67 | 0 | -0.08(-0.41%) |
Jun 18, 2013 | 19.67 | 19.80 | 19.57 | 19.75 | 0 | +0.05(+0.25%) |
Jun 17, 2013 | 19.73 | 19.81 | 19.62 | 19.70 | 0 | +0.09(+0.46%) |
Jun 14, 2013 | 19.62 | 19.95 | 19.56 | 19.61 | 0 | -0.07(-0.36%) |
Jun 13, 2013 | 19.75 | 19.89 | 19.60 | 19.68 | 229,166 | -0.06(-0.30%) |
Jun 12, 2013 | 19.91 | 20.00 | 19.61 | 19.74 | 279,731 | -0.08(-0.40%) |
Jun 11, 2013 | 19.87 | 20.00 | 19.71 | 19.82 | 226,735 | -0.14(-0.70%) |
Jun 10, 2013 | 19.79 | 20.00 | 19.68 | 19.96 | 0 | +0.15(+0.76%) |
Jun 07, 2013 | 19.87 | 20.00 | 19.64 | 19.81 | 0 | -0.01(-0.05%) |
Jun 06, 2013 | 20.19 | 20.28 | 19.70 | 19.82 | 227,625 | -0.42(-2.08%) |
Jun 05, 2013 | 20.27 | 20.31 | 19.90 | 20.24 | 0 | -0.09(-0.44%) |
Jun 04, 2013 | 20.23 | 20.34 | 19.85 | 20.33 | 0 | +0.10(+0.49%) |