Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.01 | 33.19 | 32.12 | 32.46 | 460,566 | -0.45(-1.37%) |
May 29, 2014 | 33.00 | 33.07 | 32.61 | 32.91 | 518,571 | +0.08(+0.24%) |
May 28, 2014 | 33.31 | 33.34 | 32.24 | 32.83 | 465,088 | -0.48(-1.44%) |
May 27, 2014 | 33.13 | 33.69 | 32.88 | 33.31 | 413,874 | +0.60(+1.83%) |
May 23, 2014 | 32.08 | 32.71 | 32.71 | 32.71 | 336,300 | +0.27(+0.83%) |
May 22, 2014 | 31.96 | 32.50 | 31.54 | 32.44 | 279,162 | +0.67(+2.11%) |
May 21, 2014 | 31.74 | 32.00 | 31.28 | 31.77 | 321,859 | +0.15(+0.47%) |
May 20, 2014 | 31.72 | 31.97 | 31.49 | 31.62 | 664,461 | -0.25(-0.78%) |
May 19, 2014 | 31.01 | 32.10 | 31.00 | 31.87 | 538,383 | +0.79(+2.54%) |
May 16, 2014 | 30.60 | 31.08 | 30.36 | 31.08 | 386,119 | +0.65(+2.14%) |
May 15, 2014 | 30.15 | 30.57 | 29.94 | 30.43 | 467,385 | +0.03(+0.10%) |
May 14, 2014 | 30.85 | 31.00 | 30.12 | 30.40 | 527,814 | -0.51(-1.65%) |
May 13, 2014 | 31.66 | 31.73 | 30.80 | 30.91 | 371,903 | -0.71(-2.25%) |
May 12, 2014 | 29.68 | 31.92 | 29.61 | 31.62 | 606,384 | +1.84(+6.18%) |
May 09, 2014 | 29.49 | 29.96 | 29.08 | 29.78 | 558,626 | +0.10(+0.34%) |
May 08, 2014 | 30.76 | 31.14 | 29.54 | 29.68 | 608,961 | -1.05(-3.42%) |
May 07, 2014 | 30.92 | 31.18 | 30.18 | 30.73 | 526,860 | -0.23(-0.74%) |
May 06, 2014 | 31.29 | 31.59 | 30.87 | 30.96 | 658,779 | -0.38(-1.21%) |
May 05, 2014 | 31.00 | 31.75 | 30.72 | 31.34 | 324,688 | +0.03(+0.10%) |
May 02, 2014 | 31.69 | 32.01 | 31.28 | 31.31 | 480,431 | -0.39(-1.23%) |
May 01, 2014 | 31.38 | 32.21 | 31.14 | 31.70 | 485,477 | +0.17(+0.54%) |
Apr 30, 2014 | 30.91 | 31.53 | 30.77 | 31.53 | 434,498 | +0.42(+1.35%) |
Apr 29, 2014 | 31.36 | 31.97 | 30.74 | 31.11 | 467,734 | -0.15(-0.48%) |
Apr 28, 2014 | 31.84 | 32.08 | 30.66 | 31.26 | 532,352 | -0.51(-1.61%) |
Apr 25, 2014 | 32.03 | 32.82 | 31.71 | 31.77 | 557,587 | -0.47(-1.46%) |
Apr 24, 2014 | 34.63 | 34.78 | 32.01 | 32.24 | 910,596 | -2.04(-5.95%) |
Apr 23, 2014 | 35.99 | 36.88 | 33.06 | 34.28 | 1,613,653 | +0.03(+0.09%) |
Apr 22, 2014 | 33.84 | 34.33 | 33.50 | 34.25 | 622,046 | +0.46(+1.36%) |
Apr 21, 2014 | 34.22 | 34.22 | 33.51 | 33.79 | 383,063 | -0.24(-0.71%) |
Apr 17, 2014 | 33.31 | 34.03 | 34.03 | 34.03 | 480,500 | +0.69(+2.07%) |
Apr 16, 2014 | 32.91 | 33.41 | 32.41 | 33.34 | 585,380 | +0.76(+2.33%) |
Apr 15, 2014 | 32.60 | 32.92 | 31.57 | 32.58 | 460,168 | +0.05(+0.15%) |
Apr 14, 2014 | 32.67 | 33.09 | 32.15 | 32.53 | 501,523 | +0.28(+0.87%) |
Apr 11, 2014 | 32.48 | 33.07 | 32.19 | 32.25 | 423,080 | -0.58(-1.77%) |
Apr 10, 2014 | 33.73 | 33.86 | 32.69 | 32.83 | 517,548 | -0.86(-2.55%) |
Apr 09, 2014 | 33.33 | 33.83 | 33.25 | 33.69 | 519,676 | +0.37(+1.11%) |
Apr 08, 2014 | 33.17 | 33.95 | 32.58 | 33.32 | 537,398 | +0.22(+0.66%) |
Apr 07, 2014 | 33.75 | 34.18 | 32.91 | 33.10 | 582,691 | -0.93(-2.73%) |
Apr 04, 2014 | 35.80 | 35.99 | 33.82 | 34.03 | 570,733 | -1.43(-4.03%) |
Apr 03, 2014 | 36.11 | 36.34 | 35.25 | 35.46 | 347,770 | -0.76(-2.10%) |
Apr 02, 2014 | 35.97 | 36.38 | 35.70 | 36.22 | 658,997 | +0.32(+0.89%) |
Apr 01, 2014 | 35.18 | 36.07 | 35.17 | 35.90 | 455,494 | +0.87(+2.48%) |
Mar 31, 2014 | 34.76 | 35.53 | 34.76 | 35.03 | 521,321 | +0.36(+1.04%) |
Mar 28, 2014 | 35.44 | 35.97 | 34.41 | 34.67 | 523,507 | -0.80(-2.26%) |
Mar 27, 2014 | 35.31 | 35.62 | 34.28 | 35.47 | 471,121 | +0.23(+0.65%) |
Mar 26, 2014 | 35.97 | 36.34 | 35.24 | 35.24 | 386,682 | -0.38(-1.07%) |
Mar 25, 2014 | 36.00 | 36.62 | 35.48 | 35.62 | 505,313 | -0.20(-0.56%) |
Mar 24, 2014 | 37.59 | 37.59 | 34.93 | 35.82 | 991,405 | -1.79(-4.76%) |
Mar 21, 2014 | 38.14 | 38.32 | 37.49 | 37.61 | 515,009 | -0.48(-1.26%) |
Mar 20, 2014 | 37.47 | 38.52 | 36.95 | 38.09 | 600,588 | +0.49(+1.30%) |
Mar 19, 2014 | 40.35 | 40.56 | 36.90 | 37.60 | 1,662,375 | -2.89(-7.14%) |
Mar 18, 2014 | 40.41 | 40.78 | 40.21 | 40.49 | 837,749 | +0.08(+0.20%) |
Mar 17, 2014 | 39.98 | 40.79 | 39.94 | 40.41 | 656,871 | +0.56(+1.41%) |
Mar 14, 2014 | 39.02 | 40.20 | 39.01 | 39.85 | 348,759 | +0.63(+1.61%) |
Mar 13, 2014 | 39.80 | 39.82 | 39.11 | 39.22 | 385,139 | -0.40(-1.01%) |
Mar 12, 2014 | 39.53 | 39.76 | 38.90 | 39.62 | 436,192 | +0.03(+0.08%) |
Mar 11, 2014 | 39.30 | 39.84 | 39.18 | 39.59 | 579,154 | +0.24(+0.61%) |
Mar 10, 2014 | 39.25 | 39.38 | 38.87 | 39.35 | 510,263 | +0.14(+0.36%) |
Mar 07, 2014 | 39.33 | 39.56 | 38.95 | 39.21 | 644,424 | +0.23(+0.59%) |
Mar 06, 2014 | 38.63 | 39.08 | 38.52 | 38.98 | 562,399 | +0.33(+0.85%) |
Mar 05, 2014 | 38.77 | 38.94 | 38.50 | 38.65 | 585,656 | -0.29(-0.74%) |
Mar 04, 2014 | 37.78 | 39.22 | 37.78 | 38.94 | 762,008 | +1.70(+4.56%) |
Mar 03, 2014 | 37.64 | 37.74 | 36.95 | 37.24 | 1,134,268 | -0.65(-1.72%) |
Feb 28, 2014 | 38.60 | 39.04 | 37.60 | 37.89 | 598,432 | -0.53(-1.38%) |
Feb 27, 2014 | 36.79 | 38.50 | 36.73 | 38.42 | 642,899 | +1.70(+4.63%) |
Feb 26, 2014 | 36.36 | 37.13 | 36.36 | 36.72 | 366,832 | +0.51(+1.41%) |
Feb 25, 2014 | 36.68 | 36.85 | 36.01 | 36.21 | 808,759 | -0.29(-0.79%) |
Feb 24, 2014 | 36.04 | 36.60 | 35.79 | 36.50 | 700,054 | +0.71(+1.98%) |
Feb 21, 2014 | 35.45 | 35.82 | 35.43 | 35.79 | 781,945 | +0.61(+1.73%) |
Feb 20, 2014 | 34.45 | 35.31 | 34.06 | 35.18 | 764,189 | +0.80(+2.33%) |
Feb 19, 2014 | 34.13 | 34.68 | 34.13 | 34.38 | 693,905 | +0.04(+0.12%) |
Feb 18, 2014 | 34.27 | 34.50 | 34.01 | 34.34 | 469,612 | +0.28(+0.82%) |
Feb 14, 2014 | 34.34 | 34.06 | 34.06 | 34.06 | 273,100 | -0.21(-0.61%) |
Feb 13, 2014 | 33.17 | 34.37 | 33.17 | 34.27 | 448,384 | +0.77(+2.30%) |
Feb 12, 2014 | 33.49 | 33.86 | 33.25 | 33.50 | 269,281 | +0.12(+0.36%) |
Feb 11, 2014 | 32.80 | 33.85 | 32.80 | 33.38 | 515,086 | +0.48(+1.46%) |
Feb 10, 2014 | 33.29 | 33.42 | 32.73 | 32.90 | 454,913 | -0.23(-0.69%) |
Feb 07, 2014 | 32.61 | 33.22 | 32.44 | 33.13 | 529,083 | +0.56(+1.72%) |
Feb 06, 2014 | 32.93 | 33.12 | 32.28 | 32.57 | 546,765 | -0.46(-1.39%) |
Feb 05, 2014 | 33.55 | 33.95 | 32.17 | 33.03 | 655,860 | -0.09(-0.27%) |
Feb 04, 2014 | 33.53 | 33.76 | 32.85 | 33.12 | 666,038 | -0.14(-0.42%) |
Feb 03, 2014 | 33.69 | 34.01 | 32.88 | 33.26 | 806,095 | -0.46(-1.36%) |
Jan 31, 2014 | 33.70 | 34.13 | 33.08 | 33.72 | 618,515 | -0.07(-0.21%) |
Jan 30, 2014 | 32.54 | 33.90 | 32.54 | 33.79 | 516,510 | +1.63(+5.07%) |
Jan 29, 2014 | 32.03 | 32.42 | 31.92 | 32.16 | 371,806 | -0.09(-0.28%) |
Jan 28, 2014 | 32.00 | 32.27 | 31.81 | 32.25 | 464,579 | +0.24(+0.75%) |
Jan 27, 2014 | 32.94 | 32.94 | 31.70 | 32.01 | 579,673 | -0.69(-2.11%) |
Jan 24, 2014 | 33.40 | 33.82 | 32.67 | 32.70 | 643,861 | -0.81(-2.42%) |
Jan 23, 2014 | 33.86 | 33.95 | 33.39 | 33.51 | 754,397 | -0.40(-1.18%) |
Jan 22, 2014 | 33.15 | 33.98 | 33.15 | 33.91 | 499,752 | +0.76(+2.29%) |
Jan 21, 2014 | 33.10 | 33.26 | 32.89 | 33.15 | 554,723 | +0.54(+1.66%) |
Jan 17, 2014 | 32.59 | 32.61 | 32.61 | 32.61 | 327,600 | +0.31(+0.96%) |
Jan 16, 2014 | 32.08 | 32.66 | 31.73 | 32.30 | 419,029 | +0.26(+0.81%) |
Jan 15, 2014 | 31.14 | 32.11 | 31.14 | 32.04 | 391,379 | +0.90(+2.89%) |
Jan 14, 2014 | 31.50 | 32.08 | 31.06 | 31.14 | 469,412 | -0.12(-0.38%) |
Jan 13, 2014 | 30.43 | 31.49 | 30.04 | 31.26 | 561,496 | +0.81(+2.65%) |
Jan 10, 2014 | 30.32 | 30.55 | 29.88 | 30.45 | 2,281,600 | +0.18(+0.59%) |
Jan 09, 2014 | 30.53 | 30.75 | 29.93 | 30.27 | 802,188 | -0.22(-0.73%) |
Jan 08, 2014 | 30.88 | 31.17 | 29.91 | 30.50 | 976,572 | -0.34(-1.11%) |
Jan 07, 2014 | 31.11 | 31.39 | 30.22 | 30.84 | 996,696 | -0.17(-0.56%) |
Jan 06, 2014 | 30.33 | 31.57 | 30.03 | 31.01 | 662,584 | +1.27(+4.29%) |
Jan 03, 2014 | 29.41 | 29.86 | 29.41 | 29.74 | 354,764 | +0.34(+1.17%) |
Jan 02, 2014 | 29.28 | 29.68 | 28.90 | 29.39 | 557,248 | +0.02(+0.09%) |
Dec 31, 2013 | 29.31 | 29.37 | 29.37 | 29.37 | 2,502,400 | -0.03(-0.10%) |
Dec 30, 2013 | 29.56 | 29.91 | 29.15 | 29.40 | 525,664 | -0.21(-0.73%) |
Dec 27, 2013 | 30.48 | 30.66 | 29.14 | 29.61 | 588,132 | -0.72(-2.37%) |
Dec 26, 2013 | 30.61 | 31.10 | 30.14 | 30.34 | 388,624 | -0.06(-0.21%) |
Dec 24, 2013 | 30.31 | 30.46 | 30.21 | 30.40 | 207,172 | +0.16(+0.53%) |
Dec 23, 2013 | 30.35 | 30.79 | 29.95 | 30.24 | 416,852 | +0.13(+0.45%) |
Dec 20, 2013 | 29.80 | 30.32 | 29.57 | 30.11 | 821,016 | +0.50(+1.70%) |
Dec 19, 2013 | 29.92 | 30.14 | 29.50 | 29.60 | 297,504 | -0.44(-1.46%) |
Dec 18, 2013 | 29.80 | 30.06 | 29.51 | 30.04 | 453,632 | +0.20(+0.66%) |
Dec 17, 2013 | 30.06 | 30.12 | 29.50 | 29.84 | 253,556 | -0.20(-0.66%) |
Dec 16, 2013 | 30.16 | 30.49 | 29.89 | 30.04 | 251,360 | +0.10(+0.33%) |
Dec 13, 2013 | 29.72 | 30.34 | 29.51 | 29.94 | 278,064 | +0.33(+1.11%) |
Dec 12, 2013 | 29.60 | 29.93 | 28.79 | 29.61 | 237,488 | +0.08(+0.26%) |
Dec 11, 2013 | 29.96 | 30.18 | 29.47 | 29.54 | 271,476 | -0.33(-1.10%) |
Dec 10, 2013 | 30.27 | 30.48 | 29.77 | 29.86 | 403,804 | -0.54(-1.78%) |
Dec 09, 2013 | 30.71 | 31.00 | 29.95 | 30.41 | 302,696 | -0.18(-0.60%) |
Dec 06, 2013 | 29.74 | 30.65 | 29.74 | 30.59 | 0 | +1.03(+3.49%) |
Dec 05, 2013 | 29.40 | 29.94 | 29.13 | 29.56 | 0 | +0.08(+0.26%) |
Dec 04, 2013 | 29.64 | 30.05 | 29.30 | 29.48 | 0 | -0.36(-1.19%) |
Dec 03, 2013 | 29.70 | 30.05 | 29.52 | 29.84 | 306,500 | +0.02(+0.07%) |
Dec 02, 2013 | 30.10 | 30.28 | 29.75 | 29.82 | 200,508 | -0.25(-0.83%) |
Nov 29, 2013 | 30.27 | 30.57 | 29.95 | 30.07 | 0 | -0.13(-0.45%) |
Nov 27, 2013 | 30.21 | 30.61 | 29.95 | 30.20 | 0 | -0.00(-0.01%) |
Nov 26, 2013 | 29.54 | 30.49 | 28.02 | 30.20 | 0 | +0.67(+2.26%) |
Nov 25, 2013 | 29.43 | 29.69 | 28.89 | 29.54 | 424,308 | +0.16(+0.54%) |
Nov 22, 2013 | 29.04 | 29.54 | 28.73 | 29.38 | 0 | +0.32(+1.11%) |
Nov 21, 2013 | 28.68 | 29.09 | 28.46 | 29.05 | 307,996 | +0.55(+1.94%) |
Nov 20, 2013 | 28.67 | 28.79 | 28.20 | 28.50 | 0 | -0.16(-0.55%) |
Nov 19, 2013 | 28.52 | 28.95 | 28.34 | 28.66 | 404,392 | +0.11(+0.38%) |
Nov 18, 2013 | 27.79 | 28.59 | 27.77 | 28.55 | 0 | +0.79(+2.83%) |
Nov 15, 2013 | 27.93 | 27.99 | 27.50 | 27.77 | 0 | -0.21(-0.74%) |
Nov 14, 2013 | 27.95 | 28.49 | 27.65 | 27.97 | 0 | -0.06(-0.21%) |
Nov 13, 2013 | 27.93 | 28.12 | 27.47 | 28.03 | 0 | -0.12(-0.44%) |
Nov 12, 2013 | 27.26 | 28.47 | 26.84 | 28.15 | 0 | +0.87(+3.20%) |
Nov 11, 2013 | 27.39 | 27.80 | 26.96 | 27.28 | 0 | -0.24(-0.87%) |
Nov 08, 2013 | 26.41 | 27.55 | 26.41 | 27.52 | 0 | +1.12(+4.24%) |
Nov 07, 2013 | 27.07 | 27.20 | 26.40 | 26.40 | 461,560 | -0.61(-2.25%) |
Nov 06, 2013 | 27.00 | 27.20 | 26.52 | 27.01 | 388,444 | +0.22(+0.81%) |
Nov 05, 2013 | 26.85 | 27.09 | 26.77 | 26.79 | 222,788 | -0.23(-0.83%) |
Nov 04, 2013 | 26.57 | 27.08 | 26.25 | 27.02 | 393,932 | +0.49(+1.85%) |
Nov 01, 2013 | 26.59 | 26.70 | 26.20 | 26.52 | 0 | -0.10(-0.38%) |
Oct 31, 2013 | 26.84 | 27.20 | 26.57 | 26.63 | 0 | -0.13(-0.49%) |
Oct 30, 2013 | 27.43 | 27.48 | 26.68 | 26.76 | 613,232 | -0.58(-2.11%) |
Oct 29, 2013 | 27.14 | 27.72 | 25.79 | 27.34 | 0 | +0.35(+1.30%) |
Oct 28, 2013 | 27.17 | 27.45 | 26.75 | 26.98 | 0 | -0.10(-0.35%) |
Oct 25, 2013 | 26.87 | 27.36 | 26.68 | 27.08 | 0 | +0.31(+1.17%) |
Oct 24, 2013 | 27.52 | 27.88 | 26.49 | 26.77 | 846,216 | -0.66(-2.42%) |
Oct 23, 2013 | 24.14 | 27.56 | 24.00 | 27.43 | 0 | +3.61(+15.17%) |
Oct 22, 2013 | 23.70 | 24.00 | 23.55 | 23.82 | 387,976 | +0.14(+0.58%) |
Oct 21, 2013 | 23.76 | 24.03 | 23.61 | 23.68 | 256,896 | -0.08(-0.33%) |
Oct 18, 2013 | 23.94 | 24.05 | 23.50 | 23.76 | 546,568 | -0.02(-0.09%) |
Oct 17, 2013 | 23.62 | 23.86 | 23.36 | 23.78 | 227,588 | +0.12(+0.51%) |
Oct 16, 2013 | 23.71 | 23.98 | 23.62 | 23.66 | 224,092 | +0.04(+0.15%) |
Oct 15, 2013 | 23.75 | 23.75 | 23.45 | 23.62 | 321,464 | -0.18(-0.74%) |
Oct 14, 2013 | 23.70 | 24.04 | 23.04 | 23.80 | 318,896 | -0.03(-0.14%) |
Oct 11, 2013 | 23.13 | 23.83 | 23.09 | 23.83 | 0 | +0.59(+2.56%) |
Oct 10, 2013 | 23.20 | 23.43 | 22.81 | 23.24 | 287,488 | +0.36(+1.57%) |
Oct 09, 2013 | 23.09 | 23.27 | 22.73 | 22.88 | 422,680 | -0.21(-0.92%) |
Oct 08, 2013 | 23.51 | 23.63 | 23.07 | 23.09 | 290,052 | -0.35(-1.48%) |
Oct 07, 2013 | 23.78 | 24.06 | 23.43 | 23.44 | 0 | -0.51(-2.12%) |
Oct 04, 2013 | 23.88 | 24.13 | 23.86 | 23.95 | 0 | -0.00(-0.01%) |
Oct 03, 2013 | 24.25 | 24.36 | 23.73 | 23.95 | 0 | -0.32(-1.31%) |
Oct 02, 2013 | 23.95 | 24.34 | 23.90 | 24.27 | 152,836 | +0.14(+0.56%) |
Oct 01, 2013 | 23.93 | 24.17 | 23.78 | 24.13 | 270,076 | +0.27(+1.12%) |
Sep 30, 2013 | 23.56 | 23.88 | 23.28 | 23.86 | 215,852 | +0.13(+0.55%) |
Sep 27, 2013 | 23.83 | 23.93 | 23.62 | 23.73 | 0 | -0.28(-1.18%) |
Sep 26, 2013 | 23.65 | 24.03 | 23.60 | 24.02 | 267,796 | +0.37(+1.58%) |
Sep 25, 2013 | 23.75 | 24.08 | 23.62 | 23.64 | 288,400 | -0.14(-0.58%) |
Sep 24, 2013 | 23.49 | 24.07 | 23.26 | 23.78 | 216,460 | +0.32(+1.34%) |
Sep 23, 2013 | 23.40 | 23.54 | 23.27 | 23.46 | 110,824 | +0.07(+0.28%) |
Sep 20, 2013 | 23.25 | 23.67 | 23.08 | 23.40 | 0 | +0.16(+0.70%) |
Sep 19, 2013 | 23.26 | 23.37 | 23.00 | 23.24 | 106,580 | -0.01(-0.03%) |
Sep 18, 2013 | 23.11 | 23.35 | 22.84 | 23.25 | 0 | +0.19(+0.81%) |
Sep 17, 2013 | 23.15 | 23.21 | 22.91 | 23.06 | 0 | -0.11(-0.45%) |
Sep 16, 2013 | 23.31 | 23.36 | 23.10 | 23.16 | 0 | +0.03(+0.13%) |
Sep 13, 2013 | 23.15 | 23.26 | 22.90 | 23.13 | 0 | +0.09(+0.37%) |
Sep 12, 2013 | 23.23 | 23.30 | 22.93 | 23.05 | 0 | -0.11(-0.46%) |
Sep 11, 2013 | 23.14 | 23.41 | 23.01 | 23.16 | 0 | +0.03(+0.13%) |
Sep 10, 2013 | 22.75 | 23.34 | 22.66 | 23.12 | 411,024 | +0.38(+1.66%) |
Sep 09, 2013 | 22.24 | 22.75 | 22.13 | 22.75 | 0 | +0.65(+2.94%) |
Sep 06, 2013 | 22.30 | 22.36 | 21.63 | 22.10 | 0 | -0.07(-0.34%) |
Sep 05, 2013 | 21.89 | 22.31 | 21.83 | 22.17 | 0 | +0.37(+1.70%) |
Sep 04, 2013 | 22.00 | 22.07 | 21.55 | 21.80 | 0 | -0.11(-0.49%) |
Sep 03, 2013 | 22.18 | 22.26 | 21.68 | 21.91 | 0 | +0.04(+0.16%) |
Aug 30, 2013 | 22.17 | 22.32 | 21.81 | 21.88 | 0 | -0.38(-1.72%) |
Aug 29, 2013 | 22.14 | 22.35 | 22.11 | 22.26 | 234,216 | +0.15(+0.68%) |
Aug 28, 2013 | 22.27 | 22.38 | 22.08 | 22.11 | 0 | -0.09(-0.41%) |
Aug 27, 2013 | 22.50 | 22.65 | 22.16 | 22.20 | 293,796 | -0.52(-2.31%) |
Aug 26, 2013 | 22.73 | 22.98 | 22.62 | 22.72 | 0 | +0.02(+0.11%) |
Aug 23, 2013 | 22.80 | 22.85 | 22.57 | 22.70 | 0 | -0.10(-0.45%) |
Aug 22, 2013 | 22.23 | 22.88 | 22.21 | 22.80 | 161,204 | +0.57(+2.54%) |
Aug 21, 2013 | 22.59 | 22.83 | 22.19 | 22.23 | 217,136 | -0.48(-2.11%) |
Aug 20, 2013 | 22.16 | 22.83 | 22.09 | 22.71 | 366,920 | +0.60(+2.72%) |
Aug 19, 2013 | 22.00 | 22.54 | 21.66 | 22.11 | 210,100 | +0.14(+0.63%) |
Aug 16, 2013 | 21.67 | 22.18 | 21.48 | 21.98 | 0 | +0.16(+0.73%) |
Aug 15, 2013 | 22.15 | 22.46 | 21.75 | 21.82 | 299,320 | -0.64(-2.87%) |
Aug 14, 2013 | 22.56 | 22.69 | 22.44 | 22.46 | 244,436 | -0.16(-0.71%) |
Aug 13, 2013 | 22.50 | 22.65 | 22.49 | 22.62 | 220,860 | +0.10(+0.46%) |
Aug 12, 2013 | 22.38 | 22.63 | 22.28 | 22.52 | 178,068 | +0.06(+0.27%) |
Aug 09, 2013 | 22.64 | 22.70 | 22.41 | 22.46 | 146,800 | -0.18(-0.78%) |
Aug 08, 2013 | 22.29 | 22.75 | 22.07 | 22.64 | 322,688 | +0.48(+2.17%) |
Aug 07, 2013 | 22.39 | 22.49 | 22.11 | 22.16 | 274,984 | -0.27(-1.18%) |
Aug 06, 2013 | 22.23 | 22.63 | 21.90 | 22.42 | 337,860 | +0.22(+0.99%) |
Aug 05, 2013 | 22.17 | 22.41 | 22.06 | 22.20 | 285,692 | -0.05(-0.22%) |
Aug 02, 2013 | 22.39 | 22.48 | 22.01 | 22.25 | 236,804 | -0.16(-0.73%) |
Aug 01, 2013 | 22.14 | 22.48 | 22.14 | 22.41 | 419,516 | +0.33(+1.48%) |
Jul 31, 2013 | 22.18 | 22.28 | 21.89 | 22.09 | 0 | +0.04(+0.17%) |
Jul 30, 2013 | 21.10 | 22.13 | 21.10 | 22.05 | 0 | +0.95(+4.49%) |
Jul 29, 2013 | 21.00 | 21.18 | 20.82 | 21.10 | 0 | +0.10(+0.48%) |
Jul 26, 2013 | 21.38 | 21.41 | 20.93 | 21.00 | 0 | -0.57(-2.62%) |
Jul 25, 2013 | 20.95 | 21.60 | 20.88 | 21.57 | 0 | +0.50(+2.39%) |
Jul 24, 2013 | 21.98 | 22.36 | 20.86 | 21.06 | 0 | +0.37(+1.78%) |
Jul 23, 2013 | 20.52 | 20.77 | 20.48 | 20.70 | 0 | +0.18(+0.85%) |
Jul 22, 2013 | 20.72 | 20.72 | 20.50 | 20.52 | 0 | -0.14(-0.69%) |
Jul 19, 2013 | 20.69 | 20.93 | 20.49 | 20.66 | 0 | -0.12(-0.60%) |
Jul 18, 2013 | 20.67 | 20.93 | 20.45 | 20.79 | 0 | +0.21(+1.02%) |
Jul 17, 2013 | 20.98 | 21.00 | 20.48 | 20.58 | 438,896 | -0.27(-1.30%) |
Jul 16, 2013 | 21.00 | 21.09 | 20.71 | 20.85 | 0 | -0.11(-0.51%) |
Jul 15, 2013 | 20.83 | 21.00 | 20.73 | 20.95 | 0 | +0.20(+0.95%) |
Jul 12, 2013 | 20.75 | 20.85 | 20.71 | 20.76 | 0 | +0.03(+0.16%) |
Jul 11, 2013 | 20.95 | 20.95 | 20.68 | 20.73 | 0 | +0.01(+0.02%) |
Jul 10, 2013 | 20.68 | 20.79 | 20.60 | 20.72 | 201,008 | +0.07(+0.34%) |
Jul 09, 2013 | 20.87 | 20.87 | 20.64 | 20.65 | 0 | -0.10(-0.48%) |
Jul 08, 2013 | 20.80 | 21.05 | 20.66 | 20.75 | 366,976 | -0.05(-0.25%) |
Jul 05, 2013 | 20.36 | 20.95 | 20.26 | 20.80 | 0 | +0.75(+3.77%) |
Jul 03, 2013 | 19.80 | 20.27 | 19.67 | 20.05 | 0 | +0.20(+0.98%) |
Jul 02, 2013 | 19.95 | 20.05 | 19.67 | 19.85 | 0 | -0.07(-0.36%) |
Jul 01, 2013 | 19.32 | 20.01 | 19.29 | 19.93 | 0 | +0.64(+3.29%) |
Jun 28, 2013 | 19.26 | 19.44 | 18.99 | 19.29 | 1,366,532 | -0.05(-0.27%) |
Jun 27, 2013 | 19.06 | 19.42 | 19.00 | 19.34 | 0 | +0.27(+1.39%) |
Jun 26, 2013 | 19.58 | 19.58 | 19.07 | 19.08 | 0 | -0.29(-1.48%) |
Jun 25, 2013 | 19.62 | 19.93 | 19.28 | 19.36 | 0 | +0.00(+0.03%) |
Jun 24, 2013 | 19.20 | 19.57 | 19.00 | 19.36 | 0 | +0.03(+0.14%) |
Jun 21, 2013 | 19.26 | 19.39 | 18.77 | 19.33 | 1,031,488 | +0.10(+0.53%) |
Jun 20, 2013 | 19.38 | 19.53 | 19.14 | 19.23 | 0 | -0.39(-1.99%) |
Jun 19, 2013 | 19.93 | 20.16 | 19.55 | 19.62 | 0 | -0.27(-1.38%) |
Jun 18, 2013 | 19.66 | 20.05 | 19.63 | 19.89 | 0 | +0.31(+1.57%) |
Jun 17, 2013 | 19.34 | 19.77 | 19.25 | 19.59 | 0 | +0.39(+2.02%) |
Jun 14, 2013 | 19.24 | 19.28 | 19.14 | 19.20 | 0 | -0.03(-0.16%) |
Jun 13, 2013 | 18.94 | 19.32 | 18.88 | 19.23 | 258,884 | +0.32(+1.71%) |
Jun 12, 2013 | 18.99 | 19.09 | 18.83 | 18.91 | 202,344 | +0.07(+0.40%) |
Jun 11, 2013 | 18.72 | 19.06 | 18.57 | 18.83 | 273,016 | -0.18(-0.95%) |
Jun 10, 2013 | 18.98 | 19.17 | 18.95 | 19.01 | 0 | +0.05(+0.29%) |
Jun 07, 2013 | 19.25 | 19.25 | 18.88 | 18.96 | 0 | -0.18(-0.95%) |
Jun 06, 2013 | 18.80 | 19.15 | 18.63 | 19.14 | 742,816 | +0.38(+2.03%) |
Jun 05, 2013 | 18.81 | 18.88 | 18.64 | 18.76 | 0 | -0.12(-0.65%) |
Jun 04, 2013 | 18.95 | 19.15 | 18.76 | 18.88 | 0 | -0.02(-0.11%) |