Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.66 | 20.00 | 19.53 | 19.87 | 885,917 | +0.35(+1.79%) |
Mar 28, 2014 | 19.50 | 19.93 | 19.40 | 19.52 | 1,136,397 | +0.05(+0.26%) |
Mar 27, 2014 | 19.88 | 19.97 | 19.23 | 19.47 | 1,554,100 | -0.44(-2.21%) |
Mar 26, 2014 | 19.95 | 20.34 | 19.82 | 19.91 | 1,953,093 | +0.10(+0.50%) |
Mar 25, 2014 | 19.27 | 19.86 | 19.27 | 19.81 | 2,062,978 | +0.34(+1.75%) |
Mar 24, 2014 | 19.15 | 19.57 | 19.11 | 19.47 | 1,875,792 | +0.34(+1.78%) |
Mar 21, 2014 | 19.52 | 19.60 | 19.07 | 19.13 | 1,619,152 | -0.25(-1.29%) |
Mar 20, 2014 | 19.31 | 19.59 | 19.19 | 19.38 | 870,999 | +0.06(+0.31%) |
Mar 19, 2014 | 19.83 | 19.90 | 19.20 | 19.32 | 1,213,976 | -0.45(-2.28%) |
Mar 18, 2014 | 19.13 | 19.90 | 19.08 | 19.77 | 1,464,329 | +0.73(+3.83%) |
Mar 17, 2014 | 19.03 | 19.25 | 18.92 | 19.04 | 988,708 | -0.02(-0.10%) |
Mar 14, 2014 | 18.99 | 19.20 | 18.89 | 19.06 | 641,006 | +0.08(+0.42%) |
Mar 13, 2014 | 19.30 | 19.39 | 18.82 | 18.98 | 1,101,114 | -0.32(-1.66%) |
Mar 12, 2014 | 18.92 | 19.41 | 18.83 | 19.30 | 1,219,388 | +0.31(+1.63%) |
Mar 11, 2014 | 19.32 | 19.49 | 18.96 | 18.99 | 1,023,940 | -0.28(-1.45%) |
Mar 10, 2014 | 19.31 | 19.70 | 19.18 | 19.27 | 995,778 | -0.09(-0.46%) |
Mar 07, 2014 | 19.44 | 19.47 | 19.13 | 19.36 | 1,183,273 | +0.11(+0.57%) |
Mar 06, 2014 | 19.28 | 19.35 | 19.08 | 19.25 | 1,121,233 | -0.02(-0.10%) |
Mar 05, 2014 | 19.29 | 19.41 | 19.18 | 19.27 | 1,058,583 | -0.01(-0.05%) |
Mar 04, 2014 | 19.44 | 19.59 | 19.21 | 19.28 | 1,339,567 | +0.18(+0.94%) |
Mar 03, 2014 | 18.98 | 19.38 | 18.80 | 19.10 | 1,133,625 | -0.15(-0.78%) |
Feb 28, 2014 | 19.72 | 19.87 | 19.08 | 19.25 | 2,013,697 | -0.44(-2.23%) |
Feb 27, 2014 | 19.25 | 19.72 | 18.93 | 19.69 | 2,153,051 | +0.43(+2.23%) |
Feb 26, 2014 | 18.82 | 19.82 | 18.82 | 19.26 | 3,590,669 | +0.45(+2.39%) |
Feb 25, 2014 | 18.50 | 18.83 | 18.39 | 18.81 | 1,720,609 | +0.41(+2.23%) |
Feb 24, 2014 | 18.32 | 18.51 | 18.11 | 18.40 | 1,410,659 | +0.29(+1.60%) |
Feb 21, 2014 | 18.64 | 18.78 | 18.05 | 18.11 | 1,879,944 | -0.45(-2.42%) |
Feb 20, 2014 | 18.35 | 18.59 | 18.18 | 18.56 | 1,379,228 | +0.24(+1.31%) |
Feb 19, 2014 | 18.28 | 18.50 | 18.13 | 18.32 | 1,516,539 | +0.06(+0.33%) |
Feb 18, 2014 | 18.24 | 18.44 | 18.17 | 18.26 | 1,499,215 | +0.08(+0.44%) |
Feb 14, 2014 | 18.35 | 18.18 | 18.18 | 18.18 | 1,796,700 | -0.15(-0.82%) |
Feb 13, 2014 | 18.42 | 18.52 | 18.12 | 18.33 | 1,222,043 | -0.16(-0.87%) |
Feb 12, 2014 | 18.48 | 18.73 | 18.42 | 18.49 | 1,248,399 | +0.09(+0.49%) |
Feb 11, 2014 | 18.00 | 18.43 | 17.92 | 18.40 | 1,807,493 | +0.41(+2.28%) |
Feb 10, 2014 | 17.97 | 18.28 | 17.93 | 17.99 | 1,587,222 | -0.03(-0.17%) |
Feb 07, 2014 | 17.96 | 18.10 | 17.60 | 18.02 | 1,567,635 | +0.30(+1.69%) |
Feb 06, 2014 | 17.58 | 17.97 | 17.47 | 17.72 | 1,668,182 | +0.21(+1.20%) |
Feb 05, 2014 | 17.49 | 17.71 | 17.35 | 17.51 | 2,121,018 | -0.09(-0.51%) |
Feb 04, 2014 | 17.13 | 17.74 | 17.06 | 17.60 | 2,298,855 | +0.59(+3.47%) |
Feb 03, 2014 | 17.56 | 17.64 | 16.94 | 17.01 | 2,971,720 | -0.50(-2.86%) |
Jan 31, 2014 | 17.29 | 17.77 | 17.15 | 17.51 | 2,325,645 | -0.04(-0.23%) |
Jan 30, 2014 | 17.33 | 17.68 | 16.81 | 17.55 | 4,761,759 | +0.27(+1.56%) |
Jan 29, 2014 | 17.31 | 17.81 | 16.82 | 17.28 | 8,764,431 | -1.46(-7.79%) |
Jan 28, 2014 | 18.27 | 18.85 | 18.08 | 18.74 | 5,119,609 | -0.88(-4.49%) |
Jan 27, 2014 | 19.80 | 19.96 | 19.28 | 19.62 | 2,345,156 | -0.05(-0.25%) |
Jan 24, 2014 | 19.98 | 20.14 | 19.55 | 19.67 | 2,329,660 | -0.47(-2.33%) |
Jan 23, 2014 | 20.50 | 20.70 | 19.94 | 20.14 | 2,192,796 | -0.45(-2.19%) |
Jan 22, 2014 | 20.15 | 20.68 | 20.15 | 20.59 | 1,939,422 | +0.52(+2.59%) |
Jan 21, 2014 | 19.88 | 20.19 | 19.83 | 20.07 | 1,565,901 | +0.24(+1.21%) |
Jan 17, 2014 | 20.08 | 19.83 | 19.83 | 19.83 | 2,036,300 | -0.15(-0.75%) |
Jan 16, 2014 | 19.90 | 20.42 | 19.83 | 19.98 | 2,198,004 | +0.09(+0.45%) |
Jan 15, 2014 | 20.10 | 19.90 | 19.21 | 19.89 | 3,368,426 | -0.21(-1.04%) |
Jan 14, 2014 | 19.51 | 20.25 | 19.50 | 20.10 | 1,865,166 | +0.67(+3.45%) |
Jan 13, 2014 | 19.08 | 19.94 | 19.03 | 19.43 | 1,939,550 | +0.35(+1.83%) |
Jan 10, 2014 | 19.10 | 19.39 | 19.04 | 19.08 | 1,649,504 | +0.04(+0.21%) |
Jan 09, 2014 | 19.71 | 19.82 | 18.98 | 19.04 | 2,336,291 | -0.56(-2.86%) |
Jan 08, 2014 | 19.62 | 19.95 | 19.57 | 19.60 | 1,568,661 | +0.02(+0.10%) |
Jan 07, 2014 | 19.56 | 19.69 | 19.33 | 19.58 | 1,287,963 | +0.08(+0.41%) |
Jan 06, 2014 | 19.62 | 19.75 | 19.18 | 19.50 | 1,695,998 | -0.12(-0.61%) |
Jan 03, 2014 | 20.20 | 20.22 | 19.58 | 19.62 | 2,204,723 | -0.52(-2.58%) |
Jan 02, 2014 | 20.42 | 20.43 | 19.85 | 20.14 | 1,495,565 | -0.29(-1.40%) |
Dec 31, 2013 | 20.47 | 20.43 | 20.43 | 20.43 | 1,320,300 | -0.11(-0.51%) |
Dec 30, 2013 | 20.61 | 20.87 | 20.45 | 20.53 | 1,383,148 | -0.15(-0.73%) |
Dec 27, 2013 | 20.34 | 20.90 | 20.30 | 20.68 | 1,695,914 | +0.29(+1.42%) |
Dec 26, 2013 | 20.83 | 20.92 | 20.32 | 20.39 | 1,697,981 | -0.47(-2.25%) |
Dec 24, 2013 | 20.91 | 21.12 | 20.75 | 20.86 | 958,679 | +0.04(+0.19%) |
Dec 23, 2013 | 20.54 | 20.96 | 20.27 | 20.82 | 2,806,718 | +0.96(+4.83%) |
Dec 20, 2013 | 19.42 | 19.90 | 19.37 | 19.86 | 2,263,787 | +0.46(+2.37%) |
Dec 19, 2013 | 19.72 | 19.87 | 19.33 | 19.40 | 1,717,750 | -0.47(-2.37%) |
Dec 18, 2013 | 19.98 | 19.98 | 19.40 | 19.87 | 1,794,735 | +0.01(+0.05%) |
Dec 17, 2013 | 19.24 | 20.03 | 19.14 | 19.86 | 2,885,760 | +0.63(+3.28%) |
Dec 16, 2013 | 18.94 | 19.40 | 18.55 | 19.23 | 2,778,775 | -0.36(-1.84%) |
Dec 13, 2013 | 19.56 | 19.71 | 19.39 | 19.59 | 1,247,519 | +0.11(+0.56%) |
Dec 12, 2013 | 19.71 | 19.91 | 19.45 | 19.48 | 1,353,884 | -0.23(-1.17%) |
Dec 11, 2013 | 19.93 | 20.18 | 19.63 | 19.71 | 1,306,216 | -0.28(-1.40%) |
Dec 10, 2013 | 20.30 | 20.45 | 19.85 | 19.99 | 1,810,758 | -0.42(-2.06%) |
Dec 09, 2013 | 20.38 | 20.55 | 20.21 | 20.41 | 1,150,525 | +0.09(+0.44%) |
Dec 06, 2013 | 20.66 | 20.71 | 20.21 | 20.32 | 0 | -0.17(-0.83%) |
Dec 05, 2013 | 20.63 | 20.81 | 20.36 | 20.49 | 1,623,667 | +0.18(+0.89%) |
Dec 04, 2013 | 20.20 | 20.84 | 19.92 | 20.31 | 2,401,876 | +0.00(+0.00%) |
Dec 03, 2013 | 19.79 | 20.33 | 19.79 | 20.31 | 1,865,067 | +0.45(+2.27%) |
Dec 02, 2013 | 20.01 | 20.35 | 19.71 | 19.86 | 1,455,631 | -0.32(-1.59%) |
Nov 29, 2013 | 20.21 | 20.41 | 20.10 | 20.18 | 0 | +0.11(+0.55%) |
Nov 27, 2013 | 19.66 | 20.25 | 19.57 | 20.07 | 0 | +0.40(+2.03%) |
Nov 26, 2013 | 19.15 | 19.74 | 19.10 | 19.67 | 0 | +0.45(+2.34%) |
Nov 25, 2013 | 19.39 | 19.49 | 19.03 | 19.22 | 1,764,570 | -0.17(-0.88%) |
Nov 22, 2013 | 19.34 | 19.54 | 19.28 | 19.39 | 0 | -0.07(-0.36%) |
Nov 21, 2013 | 19.22 | 19.57 | 19.17 | 19.46 | 1,720,437 | +0.26(+1.35%) |
Nov 20, 2013 | 19.34 | 19.57 | 19.06 | 19.20 | 1,678,839 | -0.12(-0.62%) |
Nov 19, 2013 | 19.37 | 19.56 | 19.22 | 19.32 | 1,823,665 | -0.06(-0.31%) |
Nov 18, 2013 | 19.75 | 20.07 | 19.34 | 19.38 | 2,111,630 | -0.33(-1.67%) |
Nov 15, 2013 | 20.13 | 20.28 | 19.44 | 19.71 | 0 | -0.39(-1.94%) |
Nov 14, 2013 | 20.10 | 20.85 | 20.01 | 20.10 | 3,533,442 | -0.04(-0.20%) |
Nov 13, 2013 | 19.34 | 20.21 | 19.18 | 20.14 | 3,266,005 | +0.63(+3.23%) |
Nov 12, 2013 | 19.21 | 19.60 | 19.02 | 19.51 | 0 | +0.27(+1.40%) |
Nov 11, 2013 | 19.84 | 19.98 | 18.80 | 19.24 | 14,432,581 | -3.01(-13.53%) |
Nov 08, 2013 | 22.29 | 22.47 | 21.93 | 22.25 | 0 | -0.02(-0.09%) |
Nov 07, 2013 | 22.73 | 22.96 | 22.19 | 22.27 | 2,183,625 | -0.49(-2.15%) |
Nov 06, 2013 | 23.00 | 23.05 | 22.69 | 22.76 | 2,495,885 | -0.18(-0.78%) |
Nov 05, 2013 | 22.59 | 22.99 | 22.53 | 22.94 | 2,194,728 | +0.32(+1.41%) |
Nov 04, 2013 | 22.69 | 23.15 | 22.48 | 22.62 | 3,062,263 | +0.22(+0.98%) |
Nov 01, 2013 | 22.41 | 22.54 | 21.87 | 22.40 | 0 | -0.03(-0.13%) |
Oct 31, 2013 | 21.23 | 22.57 | 21.18 | 22.43 | 6,728,645 | +1.37(+6.51%) |
Oct 30, 2013 | 22.60 | 22.73 | 20.85 | 21.06 | 15,084,201 | -3.36(-13.76%) |
Oct 29, 2013 | 25.00 | 25.10 | 24.04 | 24.42 | 4,093,228 | -0.23(-0.95%) |
Oct 28, 2013 | 25.22 | 25.25 | 24.57 | 24.66 | 2,833,380 | -0.38(-1.54%) |
Oct 25, 2013 | 25.00 | 25.33 | 24.51 | 25.04 | 0 | +0.27(+1.09%) |
Oct 24, 2013 | 24.60 | 24.99 | 24.31 | 24.77 | 1,985,259 | +0.26(+1.06%) |
Oct 23, 2013 | 25.49 | 25.50 | 24.07 | 24.51 | 4,334,225 | -1.24(-4.82%) |
Oct 22, 2013 | 25.86 | 25.86 | 25.05 | 25.75 | 2,646,753 | +0.02(+0.08%) |
Oct 21, 2013 | 24.94 | 25.91 | 24.75 | 25.73 | 3,926,805 | +1.03(+4.17%) |
Oct 18, 2013 | 24.33 | 24.70 | 24.06 | 24.70 | 1,763,161 | +0.57(+2.36%) |
Oct 17, 2013 | 23.96 | 24.58 | 23.75 | 24.13 | 1,638,544 | +0.12(+0.50%) |
Oct 16, 2013 | 24.07 | 24.12 | 23.70 | 24.01 | 1,671,110 | +0.08(+0.33%) |
Oct 15, 2013 | 24.09 | 24.81 | 23.80 | 23.93 | 2,608,478 | -0.16(-0.66%) |
Oct 14, 2013 | 23.37 | 24.24 | 23.11 | 24.09 | 1,937,630 | +0.50(+2.12%) |
Oct 11, 2013 | 23.43 | 23.80 | 23.13 | 23.59 | 0 | +0.04(+0.17%) |
Oct 10, 2013 | 23.15 | 23.64 | 23.09 | 23.55 | 1,854,211 | +0.75(+3.29%) |
Oct 09, 2013 | 23.20 | 23.25 | 22.48 | 22.80 | 1,816,055 | -0.27(-1.17%) |
Oct 08, 2013 | 23.41 | 23.50 | 22.70 | 23.07 | 2,317,331 | -0.28(-1.20%) |
Oct 07, 2013 | 23.11 | 23.74 | 22.80 | 23.35 | 1,855,157 | -0.15(-0.64%) |
Oct 04, 2013 | 23.09 | 23.76 | 22.95 | 23.50 | 0 | +0.49(+2.13%) |
Oct 03, 2013 | 23.31 | 23.35 | 22.69 | 23.01 | 1,445,274 | -0.33(-1.41%) |
Oct 02, 2013 | 22.68 | 23.35 | 22.61 | 23.34 | 1,933,759 | +0.37(+1.61%) |
Oct 01, 2013 | 22.96 | 23.10 | 22.68 | 22.97 | 1,495,063 | +0.31(+1.37%) |
Sep 30, 2013 | 22.53 | 23.00 | 22.25 | 22.66 | 1,983,728 | -0.31(-1.35%) |
Sep 27, 2013 | 23.04 | 23.19 | 22.80 | 22.97 | 0 | -0.28(-1.20%) |
Sep 26, 2013 | 23.42 | 23.81 | 23.05 | 23.25 | 1,966,902 | +0.00(+0.00%) |
Sep 25, 2013 | 23.61 | 23.68 | 22.79 | 23.25 | 2,914,444 | -0.35(-1.48%) |
Sep 24, 2013 | 23.25 | 23.89 | 22.71 | 23.60 | 3,275,290 | +0.40(+1.72%) |
Sep 23, 2013 | 23.16 | 24.19 | 23.11 | 23.20 | 6,213,404 | +1.19(+5.41%) |
Sep 20, 2013 | 22.50 | 22.79 | 21.90 | 22.01 | 0 | -0.37(-1.65%) |
Sep 19, 2013 | 23.11 | 23.32 | 22.28 | 22.38 | 2,954,678 | -0.50(-2.19%) |
Sep 18, 2013 | 22.55 | 23.45 | 22.45 | 22.88 | 3,058,259 | +0.59(+2.65%) |
Sep 17, 2013 | 21.50 | 22.45 | 21.50 | 22.29 | 0 | +0.80(+3.72%) |
Sep 16, 2013 | 22.34 | 22.45 | 21.42 | 21.49 | 0 | -0.67(-3.02%) |
Sep 13, 2013 | 21.82 | 22.37 | 21.52 | 22.16 | 0 | +0.46(+2.12%) |
Sep 12, 2013 | 21.97 | 22.05 | 21.60 | 21.70 | 2,262,666 | -0.19(-0.87%) |
Sep 11, 2013 | 21.92 | 22.52 | 21.62 | 21.89 | 5,630,768 | -1.20(-5.20%) |
Sep 10, 2013 | 23.70 | 23.79 | 22.53 | 23.09 | 3,908,711 | -0.33(-1.41%) |
Sep 09, 2013 | 23.59 | 23.92 | 23.23 | 23.42 | 3,021,889 | +0.25(+1.07%) |
Sep 06, 2013 | 24.44 | 24.57 | 23.13 | 23.17 | 0 | -0.92(-3.81%) |
Sep 05, 2013 | 23.88 | 25.27 | 23.76 | 24.09 | 5,522,360 | +0.28(+1.18%) |
Sep 04, 2013 | 22.80 | 23.85 | 22.45 | 23.81 | 3,736,838 | +1.43(+6.39%) |
Sep 03, 2013 | 22.95 | 23.28 | 22.21 | 22.38 | 2,238,724 | -0.12(-0.53%) |
Aug 30, 2013 | 23.46 | 23.49 | 22.40 | 22.50 | 0 | -0.94(-4.01%) |
Aug 29, 2013 | 22.52 | 23.97 | 22.51 | 23.44 | 5,888,949 | +1.02(+4.55%) |
Aug 28, 2013 | 20.73 | 22.71 | 20.69 | 22.42 | 7,358,423 | +1.92(+9.37%) |
Aug 27, 2013 | 21.03 | 21.10 | 20.41 | 20.50 | 2,701,865 | -0.85(-3.98%) |
Aug 26, 2013 | 21.33 | 22.00 | 21.20 | 21.35 | 2,362,404 | -0.02(-0.09%) |
Aug 23, 2013 | 21.15 | 21.41 | 20.71 | 21.37 | 0 | +0.35(+1.67%) |
Aug 22, 2013 | 20.55 | 21.21 | 20.51 | 21.02 | 1,153,265 | +0.60(+2.94%) |
Aug 21, 2013 | 20.44 | 20.84 | 20.23 | 20.42 | 0 | -0.06(-0.29%) |
Aug 20, 2013 | 20.02 | 20.61 | 20.02 | 20.48 | 1,081,279 | +0.44(+2.20%) |
Aug 19, 2013 | 20.21 | 20.52 | 20.03 | 20.04 | 1,102,213 | -0.12(-0.60%) |
Aug 16, 2013 | 19.94 | 20.42 | 19.94 | 20.16 | 0 | +0.26(+1.31%) |
Aug 15, 2013 | 20.07 | 20.15 | 19.80 | 19.90 | 1,631,911 | -0.41(-2.02%) |
Aug 14, 2013 | 21.19 | 21.32 | 20.20 | 20.31 | 2,899,770 | -0.80(-3.79%) |
Aug 13, 2013 | 20.44 | 21.40 | 20.20 | 21.11 | 2,952,745 | +0.77(+3.79%) |
Aug 12, 2013 | 19.68 | 20.45 | 19.50 | 20.34 | 1,596,123 | +0.65(+3.30%) |
Aug 09, 2013 | 19.86 | 19.99 | 19.42 | 19.69 | 1,114,321 | -0.22(-1.10%) |
Aug 08, 2013 | 19.90 | 20.16 | 19.69 | 19.91 | 1,476,315 | +0.14(+0.71%) |
Aug 07, 2013 | 20.00 | 20.10 | 19.41 | 19.77 | 1,413,933 | -0.27(-1.35%) |
Aug 06, 2013 | 20.25 | 20.50 | 19.66 | 20.04 | 1,694,535 | -0.19(-0.94%) |
Aug 05, 2013 | 19.68 | 20.31 | 19.65 | 20.23 | 1,829,204 | +0.59(+3.00%) |
Aug 02, 2013 | 19.50 | 19.85 | 19.31 | 19.64 | 1,285,851 | +0.04(+0.20%) |
Aug 01, 2013 | 19.51 | 19.72 | 19.26 | 19.60 | 1,506,150 | +0.32(+1.66%) |
Jul 31, 2013 | 19.50 | 19.76 | 19.24 | 19.28 | 0 | -0.27(-1.38%) |
Jul 30, 2013 | 18.55 | 19.76 | 18.53 | 19.55 | 0 | +1.03(+5.56%) |
Jul 29, 2013 | 17.83 | 18.60 | 17.73 | 18.52 | 2,992,721 | +0.79(+4.46%) |
Jul 26, 2013 | 19.18 | 19.25 | 17.36 | 17.73 | 0 | -2.59(-12.75%) |
Jul 25, 2013 | 19.58 | 20.35 | 19.58 | 20.32 | 3,499,720 | +0.91(+4.69%) |
Jul 24, 2013 | 19.97 | 20.05 | 19.26 | 19.41 | 2,644,556 | +0.19(+0.99%) |
Jul 23, 2013 | 19.49 | 19.55 | 19.19 | 19.22 | 1,237,357 | -0.19(-0.98%) |
Jul 22, 2013 | 19.55 | 19.76 | 19.11 | 19.41 | 0 | -0.01(-0.05%) |
Jul 19, 2013 | 18.86 | 19.46 | 18.75 | 19.42 | 0 | +0.47(+2.48%) |
Jul 18, 2013 | 19.24 | 19.41 | 18.86 | 18.95 | 0 | -0.34(-1.76%) |
Jul 17, 2013 | 19.18 | 19.52 | 19.03 | 19.29 | 1,459,276 | +0.13(+0.68%) |
Jul 16, 2013 | 18.78 | 19.34 | 18.77 | 19.16 | 1,481,421 | +0.31(+1.64%) |
Jul 15, 2013 | 18.83 | 19.03 | 18.64 | 18.85 | 0 | +0.07(+0.37%) |
Jul 12, 2013 | 18.50 | 18.89 | 18.40 | 18.78 | 0 | +0.25(+1.35%) |
Jul 11, 2013 | 18.49 | 18.65 | 18.26 | 18.53 | 1,699,309 | +0.33(+1.81%) |
Jul 10, 2013 | 17.59 | 18.28 | 17.51 | 18.20 | 1,396,079 | +0.61(+3.47%) |
Jul 09, 2013 | 17.76 | 17.76 | 17.45 | 17.59 | 0 | -0.05(-0.28%) |
Jul 08, 2013 | 18.10 | 18.26 | 17.51 | 17.64 | 1,365,485 | -0.44(-2.43%) |
Jul 05, 2013 | 18.33 | 18.38 | 17.85 | 18.08 | 0 | -0.02(-0.11%) |
Jul 03, 2013 | 17.85 | 18.29 | 17.81 | 18.10 | 0 | +0.21(+1.17%) |
Jul 02, 2013 | 17.67 | 18.39 | 17.61 | 17.89 | 1,582,480 | +0.16(+0.93%) |
Jul 01, 2013 | 17.56 | 18.14 | 17.41 | 17.73 | 1,476,915 | +0.37(+2.10%) |
Jun 28, 2013 | 16.82 | 17.68 | 16.68 | 17.36 | 3,228,505 | +0.44(+2.61%) |
Jun 27, 2013 | 17.25 | 17.28 | 16.91 | 16.92 | 0 | -0.22(-1.29%) |
Jun 26, 2013 | 17.58 | 17.64 | 17.05 | 17.14 | 0 | -0.27(-1.55%) |
Jun 25, 2013 | 17.36 | 17.50 | 17.06 | 17.41 | 0 | +0.31(+1.81%) |
Jun 24, 2013 | 17.15 | 17.25 | 16.46 | 17.10 | 0 | -0.38(-2.17%) |
Jun 21, 2013 | 17.39 | 17.72 | 17.02 | 17.48 | 2,287,060 | +0.14(+0.81%) |
Jun 20, 2013 | 17.62 | 17.68 | 17.22 | 17.34 | 1,774,504 | -0.43(-2.42%) |
Jun 19, 2013 | 18.01 | 18.21 | 17.68 | 17.77 | 0 | -0.29(-1.61%) |
Jun 18, 2013 | 17.95 | 18.26 | 17.95 | 18.06 | 0 | +0.07(+0.39%) |
Jun 17, 2013 | 18.05 | 18.11 | 17.86 | 17.99 | 0 | +0.19(+1.07%) |
Jun 14, 2013 | 18.09 | 18.19 | 17.75 | 17.80 | 0 | -0.29(-1.60%) |
Jun 13, 2013 | 17.65 | 18.20 | 17.56 | 18.09 | 1,834,085 | +0.40(+2.26%) |
Jun 12, 2013 | 18.11 | 18.43 | 17.54 | 17.69 | 2,080,384 | -0.33(-1.83%) |
Jun 11, 2013 | 18.10 | 18.35 | 17.97 | 18.02 | 0 | -0.53(-2.86%) |
Jun 10, 2013 | 18.09 | 18.67 | 18.00 | 18.55 | 2,464,346 | +0.45(+2.49%) |
Jun 07, 2013 | 18.29 | 18.30 | 17.89 | 18.10 | 0 | -0.11(-0.60%) |
Jun 06, 2013 | 18.13 | 18.64 | 17.91 | 18.21 | 2,451,684 | -0.01(-0.05%) |
Jun 05, 2013 | 18.02 | 18.32 | 17.91 | 18.22 | 0 | +0.08(+0.44%) |
Jun 04, 2013 | 18.40 | 18.64 | 17.95 | 18.14 | 2,508,064 | -0.23(-1.25%) |
Jun 03, 2013 | 18.37 | 18.58 | 17.80 | 18.37 | 2,768,743 | +0.12(+0.66%) |
May 31, 2013 | 18.24 | 18.67 | 18.20 | 18.25 | 2,418,050 | -0.05(-0.27%) |
May 30, 2013 | 17.71 | 18.43 | 17.71 | 18.30 | 4,105,789 | +0.68(+3.86%) |
May 29, 2013 | 17.40 | 17.76 | 17.10 | 17.62 | 3,970,705 | +0.01(+0.06%) |
May 28, 2013 | 17.67 | 17.82 | 17.47 | 17.61 | 4,215,729 | +0.25(+1.43%) |
May 24, 2013 | 17.90 | 18.04 | 16.94 | 17.36 | 0 | -0.40(-2.25%) |
May 23, 2013 | 21.28 | 21.40 | 17.60 | 17.76 | 24,834,796 | -4.31(-19.53%) |
May 22, 2013 | 22.76 | 23.30 | 21.83 | 22.07 | 3,114,378 | -0.50(-2.22%) |
May 21, 2013 | 22.61 | 23.20 | 22.55 | 22.57 | 2,122,526 | -0.08(-0.35%) |
May 20, 2013 | 22.19 | 22.96 | 22.13 | 22.65 | 2,009,805 | +0.40(+1.80%) |
May 17, 2013 | 22.39 | 22.56 | 22.17 | 22.25 | 0 | -0.01(-0.04%) |
May 16, 2013 | 22.29 | 22.83 | 21.76 | 22.26 | 2,751,606 | -0.04(-0.18%) |
May 15, 2013 | 22.76 | 22.89 | 22.07 | 22.30 | 3,301,688 | -0.38(-1.68%) |
May 13, 2013 | 22.99 | 23.22 | 22.61 | 22.68 | 2,400,557 | -0.43(-1.86%) |
May 10, 2013 | 23.06 | 23.35 | 22.63 | 23.11 | 0 | +0.08(+0.35%) |
May 09, 2013 | 21.45 | 23.48 | 21.45 | 23.03 | 6,355,405 | +1.41(+6.52%) |
May 08, 2013 | 20.75 | 21.72 | 20.57 | 21.62 | 3,452,677 | +0.71(+3.40%) |
May 07, 2013 | 21.20 | 21.38 | 20.57 | 20.91 | 3,592,282 | +0.01(+0.05%) |
May 06, 2013 | 20.18 | 21.07 | 20.11 | 20.90 | 3,491,110 | +1.01(+5.08%) |
May 03, 2013 | 19.84 | 20.07 | 19.72 | 19.89 | 0 | +0.42(+2.16%) |
May 02, 2013 | 19.27 | 19.61 | 19.07 | 19.47 | 0 | +0.58(+3.07%) |
May 01, 2013 | 19.20 | 19.32 | 18.81 | 18.89 | 2,731,781 | -0.42(-2.18%) |
Apr 30, 2013 | 19.05 | 19.46 | 19.05 | 19.31 | 2,423,802 | +0.16(+0.84%) |
Apr 29, 2013 | 18.18 | 19.57 | 18.00 | 19.15 | 5,368,429 | +1.28(+7.16%) |
Apr 26, 2013 | 19.00 | 19.00 | 17.85 | 17.87 | 9,242,090 | -1.75(-8.92%) |
Apr 25, 2013 | 19.28 | 19.86 | 19.25 | 19.62 | 4,130,663 | +0.55(+2.88%) |
Apr 24, 2013 | 18.40 | 19.35 | 18.26 | 19.07 | 2,939,173 | +0.22(+1.17%) |
Apr 23, 2013 | 18.33 | 18.96 | 18.25 | 18.85 | 2,984,022 | +0.72(+3.97%) |
Apr 22, 2013 | 17.74 | 18.23 | 17.36 | 18.13 | 2,721,108 | +0.36(+2.03%) |
Apr 19, 2013 | 17.70 | 17.95 | 17.33 | 17.77 | 2,900,162 | +0.09(+0.51%) |
Apr 18, 2013 | 18.16 | 18.50 | 17.50 | 17.68 | 4,250,413 | -0.37(-2.05%) |
Apr 17, 2013 | 20.00 | 20.00 | 17.87 | 18.05 | 14,900,374 | -3.36(-15.69%) |
Apr 16, 2013 | 21.06 | 21.53 | 20.84 | 21.41 | 1,599,732 | +0.66(+3.18%) |
Apr 15, 2013 | 21.04 | 21.27 | 20.62 | 20.75 | 1,795,902 | -0.64(-2.99%) |
Apr 12, 2013 | 21.50 | 21.79 | 20.80 | 21.39 | 1,819,538 | -0.24(-1.11%) |
Apr 11, 2013 | 22.07 | 22.38 | 21.52 | 21.63 | 2,033,299 | -0.53(-2.37%) |
Apr 10, 2013 | 21.50 | 22.23 | 21.47 | 22.16 | 2,082,316 | +0.71(+3.29%) |
Apr 09, 2013 | 21.44 | 21.63 | 21.05 | 21.45 | 1,623,690 | +0.08(+0.37%) |
Apr 08, 2013 | 21.56 | 21.85 | 21.07 | 21.37 | 1,546,353 | -0.14(-0.65%) |
Apr 05, 2013 | 20.92 | 21.55 | 20.66 | 21.51 | 1,976,787 | +0.04(+0.19%) |
Apr 04, 2013 | 20.27 | 21.70 | 20.19 | 21.47 | 3,460,940 | +1.19(+5.87%) |
Apr 03, 2013 | 21.13 | 21.38 | 20.23 | 20.28 | 3,829,324 | -0.84(-4.00%) |
Apr 02, 2013 | 22.25 | 22.31 | 21.01 | 21.12 | 3,580,736 | -0.93(-4.20%) |