Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.41 | 30.58 | 29.48 | 30.40 | 221,676 | -0.07(-0.24%) |
Apr 29, 2014 | 30.22 | 30.75 | 29.96 | 30.47 | 194,457 | +0.44(+1.47%) |
Apr 28, 2014 | 30.69 | 31.26 | 29.38 | 30.03 | 169,469 | -0.58(-1.89%) |
Apr 25, 2014 | 31.18 | 31.57 | 30.36 | 30.61 | 150,350 | -0.79(-2.51%) |
Apr 24, 2014 | 32.23 | 32.23 | 30.61 | 31.40 | 113,207 | -0.53(-1.67%) |
Apr 23, 2014 | 31.88 | 32.84 | 31.68 | 31.93 | 286,731 | -0.05(-0.15%) |
Apr 22, 2014 | 31.25 | 32.69 | 30.89 | 31.98 | 152,400 | +0.78(+2.51%) |
Apr 21, 2014 | 30.76 | 31.69 | 30.08 | 31.20 | 117,076 | +0.43(+1.40%) |
Apr 17, 2014 | 30.29 | 30.77 | 30.77 | 30.77 | 173,803 | +0.43(+1.40%) |
Apr 16, 2014 | 29.62 | 30.40 | 28.99 | 30.34 | 163,317 | +1.04(+3.55%) |
Apr 15, 2014 | 29.86 | 30.04 | 28.46 | 29.30 | 284,531 | -0.49(-1.65%) |
Apr 14, 2014 | 30.12 | 30.20 | 29.54 | 29.79 | 365,051 | -0.04(-0.14%) |
Apr 11, 2014 | 29.30 | 30.23 | 29.30 | 29.84 | 293,692 | -0.04(-0.12%) |
Apr 10, 2014 | 30.35 | 30.35 | 29.32 | 29.87 | 479,935 | -0.55(-1.82%) |
Apr 09, 2014 | 29.51 | 30.47 | 29.44 | 30.43 | 175,417 | +0.95(+3.23%) |
Apr 08, 2014 | 30.20 | 30.57 | 28.40 | 29.47 | 456,997 | -0.78(-2.59%) |
Apr 07, 2014 | 31.38 | 31.47 | 30.19 | 30.26 | 375,053 | -1.27(-4.03%) |
Apr 04, 2014 | 33.69 | 33.69 | 31.40 | 31.53 | 302,307 | -1.83(-5.49%) |
Apr 03, 2014 | 34.13 | 34.13 | 32.97 | 33.36 | 166,477 | -0.63(-1.85%) |
Apr 02, 2014 | 33.84 | 34.15 | 33.45 | 33.99 | 215,892 | +0.18(+0.54%) |
Apr 01, 2014 | 33.92 | 34.19 | 33.18 | 33.81 | 238,519 | +0.06(+0.17%) |
Mar 31, 2014 | 32.70 | 34.13 | 32.62 | 33.75 | 303,829 | +1.21(+3.71%) |
Mar 28, 2014 | 32.94 | 34.09 | 32.18 | 32.54 | 188,042 | -0.41(-1.24%) |
Mar 27, 2014 | 34.32 | 34.55 | 32.73 | 32.95 | 233,425 | -1.45(-4.21%) |
Mar 26, 2014 | 35.51 | 35.51 | 34.39 | 34.40 | 273,892 | -0.70(-2.00%) |
Mar 25, 2014 | 34.77 | 35.88 | 34.73 | 35.10 | 230,106 | +0.51(+1.48%) |
Mar 24, 2014 | 35.87 | 35.87 | 33.55 | 34.59 | 257,891 | -1.13(-3.17%) |
Mar 21, 2014 | 36.67 | 37.21 | 35.66 | 35.72 | 261,265 | -0.62(-1.70%) |
Mar 20, 2014 | 35.54 | 37.47 | 35.07 | 36.34 | 436,525 | +0.65(+1.82%) |
Mar 19, 2014 | 35.63 | 36.10 | 34.44 | 35.69 | 216,022 | +0.12(+0.34%) |
Mar 18, 2014 | 34.19 | 36.11 | 33.70 | 35.57 | 278,044 | +1.56(+4.59%) |
Mar 17, 2014 | 33.88 | 34.35 | 33.49 | 34.01 | 162,973 | +0.42(+1.25%) |
Mar 14, 2014 | 33.32 | 33.89 | 33.32 | 33.59 | 108,220 | +0.06(+0.17%) |
Mar 13, 2014 | 34.16 | 34.19 | 33.09 | 33.53 | 194,357 | -0.57(-1.69%) |
Mar 12, 2014 | 33.78 | 34.53 | 33.34 | 34.10 | 267,507 | +0.00(+0.00%) |
Mar 11, 2014 | 35.57 | 35.80 | 33.80 | 34.10 | 188,890 | -1.52(-4.27%) |
Mar 10, 2014 | 36.93 | 36.98 | 35.32 | 35.63 | 221,031 | -1.04(-2.84%) |
Mar 07, 2014 | 37.17 | 37.22 | 36.02 | 36.67 | 255,472 | -0.39(-1.06%) |
Mar 06, 2014 | 38.24 | 38.85 | 36.57 | 37.06 | 281,490 | -1.23(-3.22%) |
Mar 05, 2014 | 36.56 | 38.50 | 36.27 | 38.30 | 686,448 | +1.76(+4.81%) |
Mar 04, 2014 | 35.32 | 37.36 | 34.97 | 36.54 | 361,947 | +1.75(+5.04%) |
Mar 03, 2014 | 35.39 | 35.62 | 34.49 | 34.79 | 250,559 | -0.82(-2.30%) |
Feb 28, 2014 | 35.42 | 36.30 | 35.29 | 35.60 | 370,160 | +0.23(+0.66%) |
Feb 27, 2014 | 34.58 | 35.79 | 34.37 | 35.37 | 167,584 | +0.77(+2.21%) |
Feb 26, 2014 | 34.42 | 35.65 | 34.28 | 34.60 | 159,067 | +0.32(+0.95%) |
Feb 25, 2014 | 34.06 | 34.56 | 33.94 | 34.28 | 178,508 | +0.40(+1.18%) |
Feb 24, 2014 | 33.92 | 34.50 | 33.80 | 33.88 | 199,239 | +0.09(+0.25%) |
Feb 21, 2014 | 33.20 | 34.00 | 33.04 | 33.80 | 215,340 | +0.82(+2.49%) |
Feb 20, 2014 | 32.36 | 33.22 | 32.27 | 32.98 | 248,763 | +0.75(+2.33%) |
Feb 19, 2014 | 32.43 | 32.70 | 31.82 | 32.23 | 191,650 | -0.50(-1.53%) |
Feb 18, 2014 | 31.93 | 32.78 | 31.66 | 32.73 | 285,064 | +1.10(+3.47%) |
Feb 14, 2014 | 31.08 | 31.63 | 31.63 | 31.63 | 722,084 | +0.57(+1.85%) |
Feb 13, 2014 | 28.75 | 31.28 | 26.90 | 31.05 | 442,155 | +2.21(+7.66%) |
Feb 12, 2014 | 28.70 | 29.23 | 28.38 | 28.85 | 352,459 | +0.10(+0.33%) |
Feb 11, 2014 | 28.74 | 29.13 | 28.31 | 28.75 | 73,317 | +0.02(+0.06%) |
Feb 10, 2014 | 29.06 | 29.06 | 28.05 | 28.73 | 162,451 | -0.23(-0.79%) |
Feb 07, 2014 | 28.34 | 29.59 | 28.20 | 28.96 | 232,867 | +0.65(+2.29%) |
Feb 06, 2014 | 29.40 | 30.84 | 28.19 | 28.31 | 410,515 | -0.92(-3.15%) |
Feb 05, 2014 | 30.91 | 30.91 | 29.07 | 29.23 | 311,775 | -1.72(-5.57%) |
Feb 04, 2014 | 30.87 | 31.35 | 30.59 | 30.96 | 338,573 | +0.16(+0.52%) |
Feb 03, 2014 | 32.24 | 32.44 | 29.84 | 30.80 | 441,206 | -1.44(-4.47%) |
Jan 31, 2014 | 31.07 | 32.46 | 30.93 | 32.24 | 279,959 | +0.60(+1.89%) |
Jan 30, 2014 | 30.87 | 31.88 | 30.78 | 31.64 | 351,602 | +1.00(+3.27%) |
Jan 29, 2014 | 31.67 | 31.91 | 30.50 | 30.64 | 625,133 | -1.28(-4.00%) |
Jan 28, 2014 | 30.69 | 32.12 | 30.48 | 31.92 | 481,850 | +1.11(+3.59%) |
Jan 27, 2014 | 31.57 | 31.94 | 30.44 | 30.81 | 194,810 | -0.79(-2.49%) |
Jan 24, 2014 | 32.62 | 32.62 | 30.69 | 31.60 | 374,751 | -1.28(-3.89%) |
Jan 23, 2014 | 33.47 | 33.56 | 32.64 | 32.87 | 283,965 | -0.72(-2.15%) |
Jan 22, 2014 | 34.06 | 34.27 | 33.53 | 33.60 | 134,170 | -0.46(-1.34%) |
Jan 21, 2014 | 34.98 | 35.35 | 33.91 | 34.06 | 309,353 | -0.36(-1.04%) |
Jan 17, 2014 | 34.41 | 34.41 | 34.41 | 34.41 | 668,534 | +0.05(+0.15%) |
Jan 16, 2014 | 34.24 | 34.69 | 34.09 | 34.36 | 223,551 | +0.13(+0.39%) |
Jan 15, 2014 | 33.00 | 34.61 | 32.71 | 34.23 | 492,437 | +1.22(+3.71%) |
Jan 14, 2014 | 32.07 | 33.26 | 31.93 | 33.00 | 417,104 | +1.04(+3.26%) |
Jan 13, 2014 | 31.77 | 32.46 | 31.53 | 31.96 | 387,811 | +0.20(+0.64%) |
Jan 10, 2014 | 31.75 | 31.93 | 31.25 | 31.76 | 293,369 | +0.13(+0.42%) |
Jan 09, 2014 | 31.35 | 31.67 | 30.80 | 31.62 | 358,097 | +0.27(+0.87%) |
Jan 08, 2014 | 28.27 | 31.68 | 27.93 | 31.35 | 895,516 | +3.04(+10.75%) |
Jan 07, 2014 | 27.56 | 28.32 | 27.38 | 28.31 | 246,064 | +0.95(+3.46%) |
Jan 06, 2014 | 27.54 | 27.54 | 27.08 | 27.36 | 201,779 | +0.06(+0.21%) |
Jan 03, 2014 | 26.90 | 27.48 | 26.88 | 27.30 | 167,088 | +0.41(+1.52%) |
Jan 02, 2014 | 27.01 | 27.03 | 26.74 | 26.89 | 197,600 | -0.25(-0.92%) |
Dec 31, 2013 | 27.09 | 27.14 | 27.14 | 27.14 | 523,290 | -0.02(-0.08%) |
Dec 30, 2013 | 27.52 | 27.67 | 27.04 | 27.16 | 110,589 | -0.45(-1.62%) |
Dec 27, 2013 | 28.06 | 28.06 | 27.44 | 27.61 | 65,489 | -0.34(-1.22%) |
Dec 26, 2013 | 27.88 | 28.20 | 27.77 | 27.95 | 117,295 | +0.13(+0.46%) |
Dec 24, 2013 | 27.88 | 27.94 | 27.65 | 27.82 | 39,570 | -0.11(-0.38%) |
Dec 23, 2013 | 28.07 | 28.53 | 27.90 | 27.93 | 97,674 | +0.02(+0.08%) |
Dec 20, 2013 | 27.67 | 28.46 | 27.64 | 27.91 | 260,968 | +0.26(+0.92%) |
Dec 19, 2013 | 28.14 | 28.14 | 27.54 | 27.65 | 108,201 | -0.55(-1.94%) |
Dec 18, 2013 | 27.62 | 28.66 | 27.26 | 28.20 | 134,794 | +0.50(+1.81%) |
Dec 17, 2013 | 28.04 | 28.04 | 27.15 | 27.70 | 113,089 | -0.26(-0.91%) |
Dec 16, 2013 | 28.39 | 28.40 | 27.88 | 27.96 | 124,717 | -0.24(-0.85%) |
Dec 13, 2013 | 28.25 | 28.52 | 27.93 | 28.20 | 125,253 | +0.09(+0.30%) |
Dec 12, 2013 | 27.64 | 28.33 | 27.64 | 28.11 | 151,513 | +0.47(+1.71%) |
Dec 11, 2013 | 28.14 | 28.37 | 27.44 | 27.64 | 138,252 | -0.50(-1.76%) |
Dec 10, 2013 | 28.04 | 28.90 | 27.94 | 28.13 | 224,441 | +0.14(+0.49%) |
Dec 09, 2013 | 27.80 | 28.08 | 27.09 | 27.99 | 136,852 | +0.20(+0.71%) |
Dec 06, 2013 | 27.46 | 28.03 | 27.17 | 27.80 | 0 | +0.65(+2.41%) |
Dec 05, 2013 | 27.34 | 27.55 | 26.98 | 27.14 | 0 | -0.21(-0.76%) |
Dec 04, 2013 | 26.79 | 27.48 | 26.62 | 27.35 | 0 | +0.39(+1.44%) |
Dec 03, 2013 | 27.30 | 27.73 | 26.83 | 26.96 | 0 | -0.50(-1.82%) |
Dec 02, 2013 | 27.88 | 28.02 | 27.17 | 27.46 | 0 | -0.37(-1.32%) |
Nov 29, 2013 | 27.41 | 28.01 | 27.28 | 27.83 | 0 | +0.58(+2.13%) |
Nov 27, 2013 | 26.37 | 27.27 | 26.24 | 27.25 | 0 | +0.87(+3.31%) |
Nov 26, 2013 | 26.10 | 26.61 | 25.99 | 26.38 | 0 | +0.25(+0.96%) |
Nov 25, 2013 | 25.81 | 26.18 | 25.81 | 26.13 | 64,880 | +0.25(+0.97%) |
Nov 22, 2013 | 25.63 | 25.95 | 25.56 | 25.88 | 0 | +0.20(+0.79%) |
Nov 21, 2013 | 25.30 | 25.95 | 25.30 | 25.67 | 75,391 | +0.48(+1.92%) |
Nov 20, 2013 | 25.73 | 25.73 | 25.02 | 25.19 | 0 | -0.48(-1.89%) |
Nov 19, 2013 | 26.06 | 26.34 | 25.59 | 25.67 | 84,261 | -0.38(-1.47%) |
Nov 18, 2013 | 26.15 | 26.29 | 25.95 | 26.06 | 0 | -0.01(-0.02%) |
Nov 15, 2013 | 26.17 | 26.34 | 25.94 | 26.06 | 0 | -0.16(-0.61%) |
Nov 14, 2013 | 26.48 | 26.61 | 26.16 | 26.22 | 0 | -0.25(-0.95%) |
Nov 13, 2013 | 26.06 | 26.56 | 26.06 | 26.47 | 0 | +0.21(+0.81%) |
Nov 12, 2013 | 26.01 | 26.31 | 25.76 | 26.26 | 0 | +0.09(+0.35%) |
Nov 11, 2013 | 26.09 | 26.34 | 25.98 | 26.17 | 0 | +0.11(+0.43%) |
Nov 08, 2013 | 25.20 | 26.16 | 25.20 | 26.06 | 0 | +0.80(+3.18%) |
Nov 07, 2013 | 25.45 | 25.53 | 25.11 | 25.25 | 172,798 | -0.10(-0.40%) |
Nov 06, 2013 | 24.48 | 25.39 | 24.47 | 25.35 | 280,169 | +0.96(+3.95%) |
Nov 05, 2013 | 25.41 | 25.72 | 24.01 | 24.39 | 0 | -1.18(-4.62%) |
Nov 04, 2013 | 25.11 | 25.86 | 25.07 | 25.57 | 237,940 | +0.52(+2.06%) |
Nov 01, 2013 | 25.97 | 26.32 | 25.06 | 25.06 | 0 | -1.05(-4.04%) |
Oct 31, 2013 | 26.09 | 26.45 | 25.91 | 26.11 | 0 | +0.02(+0.06%) |
Oct 30, 2013 | 25.70 | 26.48 | 25.60 | 26.09 | 217,547 | +0.60(+2.36%) |
Oct 29, 2013 | 25.40 | 25.89 | 25.19 | 25.49 | 0 | +0.24(+0.97%) |
Oct 28, 2013 | 24.69 | 25.29 | 24.63 | 25.25 | 0 | +0.64(+2.62%) |
Oct 25, 2013 | 24.67 | 24.78 | 24.40 | 24.60 | 0 | +0.03(+0.11%) |
Oct 24, 2013 | 24.30 | 24.64 | 23.86 | 24.58 | 87,304 | +0.73(+3.08%) |
Oct 23, 2013 | 23.24 | 23.96 | 23.24 | 23.84 | 0 | +0.43(+1.82%) |
Oct 22, 2013 | 23.56 | 23.71 | 23.28 | 23.42 | 81,441 | +0.02(+0.09%) |
Oct 21, 2013 | 23.70 | 23.77 | 23.38 | 23.40 | 56,000 | -0.20(-0.86%) |
Oct 18, 2013 | 23.51 | 23.66 | 23.19 | 23.60 | 133,423 | +0.15(+0.66%) |
Oct 17, 2013 | 23.36 | 23.70 | 23.23 | 23.44 | 123,996 | +0.03(+0.14%) |
Oct 16, 2013 | 23.32 | 23.65 | 22.91 | 23.41 | 79,233 | +0.31(+1.36%) |
Oct 15, 2013 | 23.41 | 23.42 | 22.99 | 23.10 | 108,476 | -0.44(-1.88%) |
Oct 14, 2013 | 22.91 | 23.64 | 22.72 | 23.54 | 182,407 | +0.45(+1.96%) |
Oct 11, 2013 | 22.66 | 23.15 | 22.63 | 23.09 | 0 | +0.30(+1.33%) |
Oct 10, 2013 | 22.62 | 22.82 | 21.99 | 22.78 | 196,995 | +0.32(+1.45%) |
Oct 09, 2013 | 22.21 | 22.49 | 21.92 | 22.46 | 267,426 | +0.38(+1.74%) |
Oct 08, 2013 | 22.87 | 22.87 | 21.93 | 22.08 | 257,896 | +0.76(+3.55%) |
Oct 07, 2013 | 21.31 | 21.62 | 21.23 | 21.32 | 0 | -0.12(-0.56%) |
Oct 04, 2013 | 20.63 | 21.48 | 20.42 | 21.44 | 0 | +0.75(+3.65%) |
Oct 03, 2013 | 21.08 | 21.25 | 20.29 | 20.68 | 0 | -0.41(-1.94%) |
Oct 02, 2013 | 21.02 | 21.38 | 20.97 | 21.09 | 295,359 | -0.08(-0.36%) |
Oct 01, 2013 | 21.19 | 21.33 | 20.80 | 21.17 | 247,284 | -0.01(-0.06%) |
Sep 30, 2013 | 21.03 | 21.30 | 20.90 | 21.18 | 0 | -0.04(-0.18%) |
Sep 27, 2013 | 21.34 | 21.50 | 21.05 | 21.22 | 0 | -0.44(-2.05%) |
Sep 26, 2013 | 21.75 | 21.77 | 21.28 | 21.66 | 129,666 | +0.00(+0.00%) |
Sep 25, 2013 | 21.31 | 21.74 | 21.25 | 21.66 | 192,840 | +0.42(+1.97%) |
Sep 24, 2013 | 21.24 | 21.43 | 20.67 | 21.25 | 184,406 | +0.05(+0.22%) |
Sep 23, 2013 | 21.14 | 21.31 | 20.83 | 21.20 | 198,238 | -0.01(-0.04%) |
Sep 20, 2013 | 21.16 | 21.63 | 20.95 | 21.21 | 0 | -0.05(-0.24%) |
Sep 19, 2013 | 21.06 | 21.29 | 20.92 | 21.26 | 0 | +0.26(+1.22%) |
Sep 18, 2013 | 20.83 | 21.06 | 20.48 | 21.00 | 0 | +0.14(+0.65%) |
Sep 17, 2013 | 20.62 | 20.88 | 20.51 | 20.87 | 0 | +0.19(+0.93%) |
Sep 16, 2013 | 20.58 | 20.83 | 20.50 | 20.67 | 0 | +0.23(+1.10%) |
Sep 13, 2013 | 20.33 | 20.51 | 20.21 | 20.45 | 0 | +0.14(+0.67%) |
Sep 12, 2013 | 20.54 | 20.56 | 20.07 | 20.31 | 0 | -0.17(-0.83%) |
Sep 11, 2013 | 20.09 | 20.54 | 20.05 | 20.48 | 0 | +0.31(+1.54%) |
Sep 10, 2013 | 20.28 | 20.42 | 19.95 | 20.17 | 179,714 | -0.07(-0.34%) |
Sep 09, 2013 | 20.03 | 20.30 | 19.91 | 20.24 | 0 | +0.34(+1.71%) |
Sep 06, 2013 | 20.35 | 20.40 | 19.78 | 19.90 | 0 | -0.32(-1.56%) |
Sep 05, 2013 | 20.44 | 20.56 | 20.15 | 20.21 | 0 | -0.15(-0.73%) |
Sep 04, 2013 | 19.96 | 20.86 | 19.96 | 20.36 | 0 | +0.42(+2.09%) |
Sep 03, 2013 | 20.02 | 20.35 | 19.79 | 19.95 | 0 | +0.12(+0.60%) |
Aug 30, 2013 | 19.83 | 19.97 | 19.70 | 19.83 | 0 | -0.07(-0.36%) |
Aug 29, 2013 | 19.52 | 19.91 | 19.49 | 19.90 | 146,765 | +0.36(+1.85%) |
Aug 28, 2013 | 19.36 | 19.60 | 19.36 | 19.54 | 0 | +0.15(+0.77%) |
Aug 27, 2013 | 19.38 | 19.44 | 19.29 | 19.39 | 252,884 | -0.21(-1.09%) |
Aug 26, 2013 | 19.34 | 19.71 | 19.23 | 19.60 | 0 | +0.33(+1.73%) |
Aug 23, 2013 | 19.28 | 19.35 | 18.89 | 19.27 | 0 | +0.00(+0.02%) |
Aug 22, 2013 | 18.35 | 19.50 | 18.35 | 19.26 | 302,352 | +0.85(+4.63%) |
Aug 21, 2013 | 18.05 | 18.74 | 18.05 | 18.41 | 0 | +0.23(+1.29%) |
Aug 20, 2013 | 18.05 | 18.22 | 17.97 | 18.18 | 127,082 | +0.09(+0.52%) |
Aug 19, 2013 | 18.05 | 18.23 | 17.88 | 18.08 | 183,666 | +0.07(+0.40%) |
Aug 16, 2013 | 17.85 | 18.19 | 17.78 | 18.01 | 0 | +0.08(+0.45%) |
Aug 15, 2013 | 17.68 | 18.08 | 17.68 | 17.93 | 232,063 | +0.13(+0.72%) |
Aug 14, 2013 | 17.57 | 17.87 | 17.57 | 17.80 | 120,612 | +0.22(+1.24%) |
Aug 13, 2013 | 17.51 | 17.67 | 17.42 | 17.59 | 141,560 | +0.04(+0.22%) |
Aug 12, 2013 | 17.27 | 17.68 | 17.21 | 17.55 | 170,888 | +0.15(+0.86%) |
Aug 09, 2013 | 17.30 | 17.52 | 17.05 | 17.40 | 125,817 | +0.00(+0.02%) |
Aug 08, 2013 | 17.08 | 17.60 | 16.88 | 17.39 | 206,731 | +0.38(+2.23%) |
Aug 07, 2013 | 17.03 | 17.04 | 16.62 | 17.01 | 233,717 | -0.03(-0.17%) |
Aug 06, 2013 | 16.99 | 17.09 | 16.83 | 17.04 | 268,058 | +0.00(+0.02%) |
Aug 05, 2013 | 16.41 | 17.09 | 16.41 | 17.04 | 156,694 | +0.56(+3.41%) |
Aug 02, 2013 | 16.58 | 16.80 | 16.41 | 16.48 | 200,362 | -0.21(-1.25%) |
Aug 01, 2013 | 16.97 | 17.25 | 16.51 | 16.69 | 269,647 | -0.15(-0.89%) |
Jul 31, 2013 | 16.61 | 16.98 | 15.55 | 16.84 | 0 | -0.84(-4.75%) |
Jul 30, 2013 | 17.68 | 17.73 | 17.32 | 17.68 | 0 | +0.12(+0.68%) |
Jul 29, 2013 | 17.38 | 17.64 | 17.06 | 17.56 | 0 | +0.22(+1.25%) |
Jul 26, 2013 | 17.74 | 17.74 | 17.10 | 17.34 | 0 | -0.55(-3.10%) |
Jul 25, 2013 | 17.61 | 17.91 | 17.56 | 17.89 | 0 | +0.33(+1.87%) |
Jul 24, 2013 | 17.78 | 17.94 | 17.53 | 17.56 | 0 | -0.18(-1.03%) |
Jul 23, 2013 | 17.99 | 17.99 | 17.70 | 17.75 | 0 | -0.10(-0.57%) |
Jul 22, 2013 | 17.45 | 17.90 | 17.53 | 17.85 | 0 | +0.32(+1.80%) |
Jul 19, 2013 | 17.63 | 17.63 | 17.21 | 17.53 | 0 | -0.12(-0.70%) |
Jul 18, 2013 | 17.68 | 17.79 | 17.61 | 17.66 | 0 | -0.04(-0.22%) |
Jul 17, 2013 | 17.83 | 17.83 | 17.59 | 17.70 | 126,289 | +0.01(+0.07%) |
Jul 16, 2013 | 18.22 | 18.22 | 17.62 | 17.68 | 0 | -0.56(-3.06%) |
Jul 15, 2013 | 18.13 | 18.30 | 18.11 | 18.24 | 0 | +0.16(+0.90%) |
Jul 12, 2013 | 17.96 | 18.12 | 17.90 | 18.08 | 0 | +0.07(+0.38%) |
Jul 11, 2013 | 17.90 | 18.07 | 17.52 | 18.01 | 0 | +0.31(+1.76%) |
Jul 10, 2013 | 17.73 | 17.98 | 17.39 | 17.70 | 0 | +0.01(+0.05%) |
Jul 09, 2013 | 17.98 | 18.12 | 17.55 | 17.69 | 0 | -0.17(-0.93%) |
Jul 08, 2013 | 18.14 | 18.28 | 17.68 | 17.86 | 0 | -0.15(-0.85%) |
Jul 05, 2013 | 17.58 | 18.05 | 17.49 | 18.01 | 0 | +0.71(+4.09%) |
Jul 03, 2013 | 17.29 | 17.35 | 17.01 | 17.30 | 0 | +0.01(+0.05%) |
Jul 02, 2013 | 17.07 | 17.43 | 16.58 | 17.30 | 0 | +0.21(+1.25%) |
Jul 01, 2013 | 17.58 | 17.59 | 17.00 | 17.08 | 0 | -0.33(-1.91%) |
Jun 28, 2013 | 17.18 | 17.57 | 17.10 | 17.41 | 455,288 | +0.17(+1.01%) |
Jun 27, 2013 | 17.14 | 17.28 | 16.94 | 17.24 | 0 | +0.32(+1.86%) |
Jun 26, 2013 | 16.75 | 17.02 | 16.49 | 16.93 | 0 | +0.38(+2.32%) |
Jun 25, 2013 | 16.36 | 16.78 | 16.18 | 16.54 | 0 | +0.38(+2.35%) |
Jun 24, 2013 | 16.29 | 16.41 | 16.09 | 16.16 | 0 | -0.24(-1.45%) |
Jun 21, 2013 | 16.67 | 17.13 | 16.33 | 16.40 | 435,551 | -0.19(-1.13%) |
Jun 20, 2013 | 17.15 | 17.15 | 16.49 | 16.59 | 0 | -0.74(-4.25%) |
Jun 19, 2013 | 17.53 | 17.60 | 17.21 | 17.33 | 0 | -0.17(-0.95%) |
Jun 18, 2013 | 17.10 | 17.60 | 17.10 | 17.49 | 0 | +0.38(+2.24%) |
Jun 17, 2013 | 16.86 | 17.44 | 16.86 | 17.11 | 0 | +0.43(+2.61%) |
Jun 14, 2013 | 16.99 | 16.99 | 16.61 | 16.67 | 0 | -0.34(-1.98%) |
Jun 13, 2013 | 17.01 | 17.04 | 16.92 | 17.01 | 297,072 | +0.06(+0.35%) |
Jun 12, 2013 | 17.05 | 17.15 | 16.69 | 16.95 | 507,765 | +0.03(+0.20%) |
Jun 11, 2013 | 16.59 | 17.08 | 16.53 | 16.92 | 291,158 | +0.08(+0.46%) |
Jun 10, 2013 | 16.32 | 16.89 | 16.18 | 16.84 | 0 | +0.57(+3.51%) |
Jun 07, 2013 | 16.24 | 16.39 | 16.15 | 16.27 | 0 | +0.15(+0.95%) |
Jun 06, 2013 | 16.31 | 16.51 | 15.77 | 16.12 | 166,530 | -0.14(-0.89%) |
Jun 05, 2013 | 16.49 | 16.78 | 16.06 | 16.26 | 0 | -0.21(-1.27%) |
Jun 04, 2013 | 15.87 | 16.55 | 15.71 | 16.47 | 0 | +0.59(+3.73%) |
Jun 03, 2013 | 15.31 | 16.03 | 15.30 | 15.88 | 268,068 | +0.58(+3.82%) |
May 31, 2013 | 15.21 | 15.52 | 15.09 | 15.29 | 99,838 | -0.07(-0.47%) |
May 30, 2013 | 15.09 | 15.39 | 14.81 | 15.37 | 333,936 | +0.37(+2.47%) |
May 29, 2013 | 15.07 | 15.26 | 14.80 | 14.99 | 248,810 | -0.09(-0.62%) |
May 28, 2013 | 15.05 | 15.22 | 14.88 | 15.09 | 190,144 | +0.20(+1.32%) |
May 24, 2013 | 14.59 | 14.90 | 14.50 | 14.89 | 0 | +0.14(+0.92%) |
May 23, 2013 | 14.29 | 14.77 | 14.29 | 14.76 | 0 | +0.24(+1.64%) |
May 22, 2013 | 14.13 | 14.68 | 14.13 | 14.52 | 0 | +0.39(+2.74%) |
May 21, 2013 | 13.81 | 14.14 | 13.73 | 14.13 | 0 | +0.36(+2.63%) |
May 20, 2013 | 14.08 | 14.27 | 13.64 | 13.77 | 0 | -0.41(-2.89%) |
May 17, 2013 | 13.92 | 14.21 | 13.85 | 14.18 | 0 | +0.32(+2.31%) |
May 16, 2013 | 13.96 | 14.08 | 13.68 | 13.86 | 88,320 | -0.13(-0.91%) |
May 15, 2013 | 13.98 | 14.20 | 13.85 | 13.98 | 0 | +0.16(+1.17%) |
May 13, 2013 | 13.84 | 13.84 | 13.66 | 13.82 | 0 | -0.03(-0.18%) |
May 10, 2013 | 13.98 | 13.98 | 13.57 | 13.85 | 0 | -0.13(-0.94%) |
May 09, 2013 | 14.03 | 14.20 | 13.83 | 13.98 | 0 | -0.04(-0.27%) |
May 08, 2013 | 14.09 | 14.14 | 13.84 | 14.02 | 0 | -0.04(-0.27%) |
May 07, 2013 | 13.52 | 14.18 | 13.26 | 14.06 | 0 | +0.60(+4.43%) |
May 06, 2013 | 12.57 | 13.61 | 12.57 | 13.46 | 0 | +1.20(+9.76%) |
May 03, 2013 | 12.14 | 12.38 | 12.14 | 12.26 | 0 | +0.28(+2.35%) |
May 02, 2013 | 11.97 | 12.14 | 11.87 | 11.98 | 0 | +0.07(+0.57%) |