Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.63 | 34.65 | 32.63 | 34.07 | 9,014 | +0.00(+0.00%) |
Apr 29, 2014 | 34.55 | 34.94 | 33.59 | 34.07 | 2,693 | +0.38(+1.14%) |
Apr 28, 2014 | 32.73 | 34.46 | 32.63 | 33.69 | 2,759 | +0.10(+0.29%) |
Apr 25, 2014 | 34.55 | 34.55 | 33.50 | 33.59 | 347 | -0.58(-1.69%) |
Apr 24, 2014 | 33.40 | 34.46 | 33.11 | 34.17 | 4,260 | -0.19(-0.56%) |
Apr 23, 2014 | 34.84 | 34.94 | 33.98 | 34.36 | 240 | -0.67(-1.92%) |
Apr 22, 2014 | 35.70 | 35.70 | 33.98 | 35.03 | 731 | +0.00(+0.00%) |
Apr 21, 2014 | 33.50 | 35.42 | 33.11 | 35.03 | 3,903 | +1.54(+4.58%) |
Apr 17, 2014 | 34.07 | 33.50 | 33.50 | 33.50 | 2,563 | -0.96(-2.79%) |
Apr 16, 2014 | 35.03 | 35.03 | 33.75 | 34.46 | 708 | -0.67(-1.91%) |
Apr 15, 2014 | 36.18 | 36.18 | 34.94 | 35.13 | 645 | +0.29(+0.83%) |
Apr 14, 2014 | 33.40 | 35.22 | 33.11 | 34.84 | 2,253 | +0.96(+2.83%) |
Apr 11, 2014 | 33.88 | 34.17 | 33.21 | 33.88 | 2,257 | -1.34(-3.81%) |
Apr 10, 2014 | 33.59 | 36.95 | 33.21 | 35.22 | 3,053 | +1.44(+4.26%) |
Apr 09, 2014 | 34.46 | 34.46 | 33.11 | 33.78 | 777 | -0.29(-0.84%) |
Apr 08, 2014 | 34.07 | 35.03 | 33.59 | 34.07 | 779 | +0.00(+0.00%) |
Apr 07, 2014 | 34.94 | 34.94 | 33.11 | 34.07 | 8,464 | -1.34(-3.79%) |
Apr 04, 2014 | 35.13 | 35.80 | 35.03 | 35.42 | 4,689 | +0.10(+0.27%) |
Apr 03, 2014 | 36.47 | 36.57 | 34.55 | 35.32 | 3,875 | -1.25(-3.41%) |
Apr 02, 2014 | 36.18 | 36.76 | 35.70 | 36.57 | 3,388 | +0.29(+0.79%) |
Apr 01, 2014 | 35.80 | 37.14 | 35.32 | 36.28 | 5,357 | +0.00(+0.00%) |
Mar 31, 2014 | 35.70 | 36.95 | 35.61 | 36.28 | 1,078 | +0.38(+1.07%) |
Mar 28, 2014 | 34.94 | 36.29 | 34.94 | 35.90 | 2,914 | +0.67(+1.91%) |
Mar 27, 2014 | 33.59 | 35.51 | 33.02 | 35.22 | 2,979 | +1.06(+3.09%) |
Mar 26, 2014 | 36.28 | 36.28 | 34.07 | 34.17 | 1,360 | -2.11(-5.82%) |
Mar 25, 2014 | 34.07 | 36.47 | 32.54 | 36.28 | 14,281 | +2.30(+6.78%) |
Mar 24, 2014 | 34.65 | 35.32 | 33.69 | 33.98 | 2,668 | -0.10(-0.28%) |
Mar 21, 2014 | 34.84 | 35.61 | 33.98 | 34.07 | 20,142 | -0.77(-2.20%) |
Mar 20, 2014 | 35.02 | 35.03 | 34.74 | 34.84 | 1,563 | -0.19(-0.55%) |
Mar 19, 2014 | 35.99 | 35.99 | 34.94 | 35.03 | 1,971 | +0.29(+0.83%) |
Mar 18, 2014 | 37.05 | 38.39 | 34.46 | 34.74 | 5,849 | -2.21(-5.97%) |
Mar 17, 2014 | 34.46 | 38.20 | 34.46 | 36.95 | 5,112 | +2.40(+6.94%) |
Mar 14, 2014 | 34.65 | 36.18 | 32.63 | 34.55 | 1,581 | +0.10(+0.28%) |
Mar 13, 2014 | 34.55 | 36.61 | 32.54 | 34.46 | 4,651 | -0.38(-1.10%) |
Mar 12, 2014 | 33.40 | 34.94 | 33.11 | 34.84 | 2,868 | +1.44(+4.31%) |
Mar 11, 2014 | 34.65 | 35.78 | 32.73 | 33.40 | 1,195 | -1.44(-4.13%) |
Mar 10, 2014 | 36.57 | 38.29 | 34.07 | 34.84 | 4,563 | -1.73(-4.72%) |
Mar 07, 2014 | 36.95 | 38.10 | 34.65 | 36.57 | 5,713 | -0.58(-1.55%) |
Mar 06, 2014 | 35.61 | 38.39 | 35.32 | 37.14 | 7,749 | +1.25(+3.48%) |
Mar 05, 2014 | 33.11 | 37.14 | 32.92 | 35.90 | 9,021 | +3.36(+10.32%) |
Mar 04, 2014 | 34.30 | 34.30 | 31.77 | 32.54 | 4,734 | -0.29(-0.88%) |
Mar 03, 2014 | 34.36 | 34.36 | 32.06 | 32.82 | 3,557 | -1.54(-4.47%) |
Feb 28, 2014 | 33.59 | 35.03 | 33.11 | 34.36 | 5,578 | +0.77(+2.29%) |
Feb 27, 2014 | 33.78 | 34.17 | 31.86 | 33.59 | 8,360 | -0.58(-1.69%) |
Feb 26, 2014 | 34.74 | 34.74 | 33.59 | 34.17 | 2,527 | -0.86(-2.47%) |
Feb 25, 2014 | 34.84 | 35.90 | 34.84 | 35.03 | 2,291 | +0.00(+0.00%) |
Feb 24, 2014 | 36.28 | 36.76 | 34.75 | 35.03 | 3,175 | -0.86(-2.41%) |
Feb 21, 2014 | 36.09 | 36.37 | 35.61 | 35.90 | 1,766 | -0.19(-0.53%) |
Feb 20, 2014 | 37.05 | 37.05 | 35.61 | 36.09 | 2,362 | -0.67(-1.83%) |
Feb 19, 2014 | 36.85 | 37.14 | 36.47 | 36.76 | 2,037 | -0.10(-0.26%) |
Feb 18, 2014 | 36.18 | 36.85 | 35.22 | 36.85 | 4,164 | +0.29(+0.79%) |
Feb 14, 2014 | 37.43 | 36.57 | 36.57 | 36.57 | 1,885 | -1.15(-3.05%) |
Feb 13, 2014 | 38.10 | 38.10 | 36.76 | 37.72 | 3,051 | -0.38(-1.01%) |
Feb 12, 2014 | 37.91 | 38.39 | 37.91 | 38.10 | 1,029 | +0.19(+0.51%) |
Feb 11, 2014 | 38.01 | 38.20 | 37.81 | 37.91 | 1,967 | -0.10(-0.25%) |
Feb 10, 2014 | 38.20 | 38.20 | 37.91 | 38.01 | 1,149 | -0.48(-1.25%) |
Feb 07, 2014 | 38.49 | 38.68 | 38.01 | 38.49 | 1,791 | +0.00(+0.00%) |
Feb 06, 2014 | 38.49 | 38.49 | 38.20 | 38.49 | 823 | +0.29(+0.75%) |
Feb 05, 2014 | 38.20 | 38.68 | 37.91 | 38.20 | 2,870 | +0.19(+0.50%) |
Feb 04, 2014 | 38.10 | 38.68 | 37.91 | 38.01 | 2,400 | -0.10(-0.25%) |
Feb 03, 2014 | 38.10 | 38.49 | 37.91 | 38.10 | 5,565 | +0.00(+0.00%) |
Jan 31, 2014 | 37.91 | 38.39 | 37.91 | 38.10 | 1,464 | -0.19(-0.50%) |
Jan 30, 2014 | 38.58 | 38.77 | 37.91 | 38.29 | 2,764 | +0.00(+0.00%) |
Jan 29, 2014 | 38.49 | 38.58 | 37.91 | 38.29 | 2,241 | +0.00(+0.00%) |
Jan 28, 2014 | 38.10 | 38.97 | 37.91 | 38.29 | 1,649 | +0.38(+1.01%) |
Jan 27, 2014 | 38.39 | 39.06 | 37.91 | 37.91 | 3,332 | -0.38(-1.00%) |
Jan 24, 2014 | 39.06 | 39.35 | 37.91 | 38.29 | 4,901 | -0.96(-2.44%) |
Jan 23, 2014 | 39.25 | 39.45 | 38.29 | 39.25 | 3,563 | -0.38(-0.97%) |
Jan 22, 2014 | 37.05 | 40.02 | 36.95 | 39.64 | 7,766 | +2.88(+7.83%) |
Jan 21, 2014 | 38.39 | 38.39 | 36.57 | 36.76 | 3,641 | -1.82(-4.73%) |
Jan 17, 2014 | 38.58 | 38.58 | 38.58 | 38.58 | 635 | +0.10(+0.25%) |
Jan 16, 2014 | 38.49 | 39.06 | 38.39 | 38.49 | 1,169 | +0.00(+0.00%) |
Jan 15, 2014 | 38.39 | 38.68 | 38.20 | 38.49 | 939 | +0.10(+0.25%) |
Jan 14, 2014 | 37.91 | 38.68 | 37.91 | 38.39 | 2,409 | +0.58(+1.52%) |
Jan 13, 2014 | 37.43 | 37.81 | 37.05 | 37.81 | 1,831 | +0.38(+1.03%) |
Jan 10, 2014 | 37.91 | 38.20 | 37.33 | 37.43 | 57,686 | -0.48(-1.27%) |
Jan 09, 2014 | 38.10 | 38.39 | 37.43 | 37.91 | 1,411 | -0.19(-0.50%) |
Jan 08, 2014 | 36.57 | 38.49 | 36.35 | 38.10 | 1,838 | +0.67(+1.79%) |
Jan 07, 2014 | 38.87 | 38.87 | 37.29 | 37.43 | 6,790 | -1.54(-3.94%) |
Jan 06, 2014 | 39.83 | 39.83 | 38.39 | 38.97 | 3,414 | -0.67(-1.69%) |
Jan 03, 2014 | 39.16 | 39.83 | 38.95 | 39.64 | 1,764 | +0.58(+1.47%) |
Jan 02, 2014 | 38.39 | 39.73 | 37.91 | 39.06 | 3,900 | +0.48(+1.24%) |
Dec 31, 2013 | 37.72 | 38.58 | 38.58 | 38.58 | 4,709 | +0.77(+2.03%) |
Dec 30, 2013 | 36.66 | 38.39 | 36.18 | 37.81 | 9,316 | +0.77(+2.07%) |
Dec 27, 2013 | 36.85 | 37.13 | 34.94 | 37.05 | 5,269 | +0.29(+0.78%) |
Dec 26, 2013 | 37.53 | 37.53 | 36.28 | 36.76 | 1,513 | -0.48(-1.29%) |
Dec 24, 2013 | 38.01 | 38.01 | 36.76 | 37.24 | 676 | -0.19(-0.51%) |
Dec 23, 2013 | 37.72 | 38.67 | 36.09 | 37.43 | 4,156 | -0.38(-1.02%) |
Dec 20, 2013 | 36.47 | 38.20 | 33.59 | 37.81 | 6,556 | +1.25(+3.41%) |
Dec 19, 2013 | 36.95 | 37.24 | 36.57 | 36.57 | 783 | -0.48(-1.30%) |
Dec 18, 2013 | 38.01 | 38.01 | 36.57 | 37.05 | 3,583 | -0.67(-1.78%) |
Dec 17, 2013 | 38.10 | 38.10 | 37.43 | 37.72 | 2,270 | -0.96(-2.48%) |
Dec 16, 2013 | 40.98 | 40.98 | 38.10 | 38.68 | 7,522 | -1.54(-3.82%) |
Dec 13, 2013 | 34.94 | 40.60 | 34.07 | 40.21 | 36,575 | +5.37(+15.43%) |
Dec 12, 2013 | 33.11 | 35.32 | 33.11 | 34.84 | 20,615 | +1.34(+4.01%) |
Dec 11, 2013 | 33.30 | 33.88 | 31.67 | 33.50 | 7,832 | -0.10(-0.29%) |
Dec 10, 2013 | 33.30 | 35.32 | 33.30 | 33.59 | 14,225 | +0.48(+1.45%) |
Dec 09, 2013 | 33.21 | 33.69 | 32.25 | 33.11 | 11,839 | -0.29(-0.86%) |
Dec 06, 2013 | 33.30 | 33.88 | 33.02 | 33.40 | 0 | +0.29(+0.87%) |
Dec 05, 2013 | 33.11 | 33.69 | 31.96 | 33.11 | 0 | +0.29(+0.88%) |
Dec 04, 2013 | 33.21 | 33.59 | 32.73 | 32.82 | 0 | -0.77(-2.29%) |
Dec 03, 2013 | 33.59 | 33.88 | 32.63 | 33.59 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 32.54 | 33.64 | 31.77 | 33.59 | 0 | +0.77(+2.34%) |
Nov 29, 2013 | 32.92 | 33.50 | 31.67 | 32.82 | 0 | -0.29(-0.87%) |
Nov 27, 2013 | 32.25 | 33.11 | 32.25 | 33.11 | 0 | +0.67(+2.07%) |
Nov 26, 2013 | 32.78 | 33.11 | 32.15 | 32.44 | 0 | -0.48(-1.46%) |
Nov 25, 2013 | 33.30 | 33.59 | 31.67 | 32.92 | 0 | -0.67(-2.00%) |
Nov 22, 2013 | 32.63 | 33.88 | 31.96 | 33.59 | 0 | +0.96(+2.94%) |
Nov 21, 2013 | 31.10 | 32.73 | 31.00 | 32.63 | 0 | +1.63(+5.26%) |
Nov 20, 2013 | 31.00 | 31.38 | 30.71 | 31.00 | 0 | -0.10(-0.31%) |
Nov 19, 2013 | 30.62 | 31.58 | 30.33 | 31.10 | 0 | +0.77(+2.53%) |
Nov 18, 2013 | 30.81 | 31.38 | 29.94 | 30.33 | 0 | +0.29(+0.96%) |
Nov 15, 2013 | 30.04 | 31.10 | 29.66 | 30.04 | 0 | -0.19(-0.63%) |
Nov 14, 2013 | 31.19 | 31.38 | 30.14 | 30.23 | 0 | -0.29(-0.94%) |
Nov 12, 2013 | 30.04 | 31.36 | 30.04 | 30.52 | 0 | +0.38(+1.27%) |
Nov 11, 2013 | 29.85 | 31.10 | 29.85 | 30.14 | 0 | +0.29(+0.96%) |
Nov 08, 2013 | 30.42 | 31.62 | 29.85 | 29.85 | 0 | -0.48(-1.58%) |
Nov 07, 2013 | 30.52 | 31.19 | 29.37 | 30.33 | 0 | -0.29(-0.94%) |
Nov 06, 2013 | 33.02 | 33.30 | 30.14 | 30.62 | 0 | -2.50(-7.54%) |
Nov 05, 2013 | 33.30 | 33.59 | 33.11 | 33.11 | 0 | +0.38(+1.17%) |
Nov 04, 2013 | 30.90 | 33.21 | 30.90 | 32.73 | 0 | +2.02(+6.56%) |
Nov 01, 2013 | 31.19 | 31.19 | 29.75 | 30.71 | 0 | -0.48(-1.54%) |
Oct 31, 2013 | 32.92 | 33.59 | 31.19 | 31.19 | 0 | -2.40(-7.14%) |
Oct 30, 2013 | 32.44 | 33.59 | 32.34 | 33.59 | 0 | +1.15(+3.55%) |
Oct 29, 2013 | 33.59 | 33.59 | 32.15 | 32.44 | 0 | +0.38(+1.20%) |
Oct 28, 2013 | 32.34 | 33.11 | 32.06 | 32.06 | 0 | -0.48(-1.47%) |
Oct 25, 2013 | 32.92 | 32.92 | 32.44 | 32.54 | 0 | -0.10(-0.29%) |
Oct 24, 2013 | 33.11 | 33.11 | 32.25 | 32.63 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 32.82 | 33.02 | 32.44 | 32.63 | 0 | +0.29(+0.89%) |
Oct 22, 2013 | 33.11 | 33.59 | 32.15 | 32.34 | 0 | -0.19(-0.59%) |
Oct 21, 2013 | 32.54 | 32.54 | 32.15 | 32.54 | 0 | +0.29(+0.89%) |
Oct 18, 2013 | 31.47 | 32.54 | 31.29 | 32.25 | 4,477 | +0.38(+1.20%) |
Oct 17, 2013 | 32.73 | 32.73 | 31.38 | 31.86 | 0 | -0.86(-2.64%) |
Oct 16, 2013 | 33.11 | 33.11 | 31.77 | 32.73 | 0 | -0.48(-1.45%) |
Oct 15, 2013 | 32.44 | 33.21 | 32.34 | 33.21 | 0 | +0.86(+2.67%) |
Oct 14, 2013 | 32.34 | 32.44 | 31.19 | 32.34 | 0 | -0.48(-1.46%) |
Oct 11, 2013 | 31.48 | 33.21 | 31.48 | 32.82 | 0 | +0.48(+1.48%) |
Oct 10, 2013 | 32.73 | 32.92 | 32.15 | 32.34 | 0 | -0.19(-0.59%) |
Oct 09, 2013 | 32.06 | 32.92 | 32.06 | 32.54 | 0 | +0.86(+2.73%) |
Oct 08, 2013 | 32.06 | 32.63 | 31.48 | 31.67 | 0 | -0.86(-2.65%) |
Oct 07, 2013 | 32.82 | 33.02 | 32.06 | 32.54 | 0 | -0.77(-2.31%) |
Oct 04, 2013 | 32.92 | 33.88 | 32.92 | 33.30 | 0 | +0.67(+2.06%) |
Oct 03, 2013 | 32.25 | 33.02 | 32.25 | 32.63 | 0 | +0.10(+0.30%) |
Oct 02, 2013 | 31.38 | 33.02 | 30.71 | 32.54 | 0 | +1.44(+4.63%) |
Oct 01, 2013 | 31.38 | 31.96 | 30.82 | 31.10 | 0 | -0.38(-1.22%) |
Sep 27, 2013 | 31.67 | 31.96 | 31.10 | 31.48 | 0 | -0.29(-0.91%) |
Sep 26, 2013 | 31.00 | 32.42 | 30.90 | 31.77 | 0 | +1.06(+3.44%) |
Sep 25, 2013 | 30.33 | 31.00 | 30.33 | 30.71 | 0 | +0.48(+1.59%) |
Sep 24, 2013 | 30.14 | 30.33 | 29.75 | 30.23 | 0 | +0.10(+0.32%) |
Sep 23, 2013 | 30.52 | 30.52 | 29.27 | 30.14 | 0 | -0.38(-1.26%) |
Sep 20, 2013 | 29.94 | 31.09 | 29.75 | 30.52 | 0 | +0.38(+1.27%) |
Sep 19, 2013 | 30.23 | 31.19 | 29.85 | 30.14 | 0 | +0.10(+0.32%) |
Sep 18, 2013 | 29.86 | 30.52 | 29.75 | 30.04 | 0 | -0.29(-0.95%) |
Sep 17, 2013 | 29.85 | 30.62 | 29.27 | 30.33 | 0 | +0.48(+1.61%) |
Sep 16, 2013 | 29.85 | 30.14 | 29.66 | 29.85 | 0 | +0.77(+2.64%) |
Sep 13, 2013 | 28.79 | 29.37 | 28.79 | 29.08 | 0 | +0.29(+1.00%) |
Sep 12, 2013 | 29.27 | 30.23 | 28.79 | 28.79 | 0 | -0.77(-2.60%) |
Sep 11, 2013 | 29.08 | 29.65 | 28.79 | 29.56 | 0 | +0.58(+1.99%) |
Sep 10, 2013 | 29.94 | 30.62 | 26.97 | 28.98 | 0 | -0.77(-2.58%) |
Sep 09, 2013 | 29.75 | 31.37 | 28.89 | 29.75 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 31.19 | 31.19 | 29.56 | 29.75 | 0 | -1.54(-4.91%) |
Sep 05, 2013 | 27.07 | 31.29 | 27.07 | 31.29 | 0 | +4.22(+15.60%) |
Sep 04, 2013 | 25.91 | 27.35 | 25.91 | 27.07 | 0 | +0.86(+3.30%) |
Sep 03, 2013 | 26.39 | 26.87 | 25.63 | 26.20 | 0 | -0.10(-0.37%) |
Aug 30, 2013 | 26.39 | 26.87 | 25.53 | 26.30 | 0 | +0.19(+0.74%) |
Aug 29, 2013 | 27.16 | 27.16 | 25.24 | 26.11 | 0 | +0.86(+3.42%) |
Aug 28, 2013 | 24.38 | 26.01 | 24.38 | 25.24 | 0 | +0.96(+3.95%) |
Aug 27, 2013 | 24.19 | 24.68 | 24.19 | 24.28 | 0 | -0.10(-0.39%) |
Aug 26, 2013 | 24.47 | 24.76 | 24.09 | 24.38 | 0 | +0.19(+0.79%) |
Aug 23, 2013 | 24.47 | 24.95 | 24.19 | 24.19 | 0 | +0.19(+0.80%) |
Aug 22, 2013 | 24.57 | 24.95 | 23.99 | 23.99 | 0 | -0.58(-2.34%) |
Aug 21, 2013 | 25.26 | 25.26 | 24.57 | 24.57 | 0 | -0.67(-2.66%) |
Aug 20, 2013 | 25.05 | 26.49 | 24.86 | 25.24 | 0 | -0.19(-0.75%) |
Aug 19, 2013 | 25.53 | 28.30 | 24.09 | 25.43 | 0 | -0.48(-1.85%) |
Aug 16, 2013 | 28.22 | 28.70 | 25.24 | 25.91 | 0 | +0.48(+1.89%) |
Aug 15, 2013 | 26.01 | 26.10 | 24.19 | 25.43 | 3,341 | -1.25(-4.68%) |
Aug 14, 2013 | 25.91 | 27.25 | 25.43 | 26.68 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 26.30 | 26.87 | 25.91 | 26.68 | 2,505 | +0.96(+3.73%) |
Aug 12, 2013 | 26.01 | 27.26 | 25.34 | 25.72 | 8,706 | -0.29(-1.11%) |
Aug 09, 2013 | 24.09 | 27.26 | 23.23 | 26.01 | 8,880 | +2.30(+9.72%) |
Aug 08, 2013 | 22.94 | 23.99 | 22.55 | 23.71 | 3,805 | +0.67(+2.92%) |
Aug 07, 2013 | 22.16 | 23.42 | 21.98 | 23.03 | 7,210 | +0.10(+0.42%) |
Aug 06, 2013 | 22.65 | 23.13 | 22.46 | 22.94 | 3,621 | +0.00(+0.00%) |
Aug 05, 2013 | 22.84 | 22.94 | 22.07 | 22.94 | 7,264 | -0.10(-0.42%) |
Aug 02, 2013 | 23.23 | 23.23 | 22.36 | 23.03 | 4,584 | -0.58(-2.44%) |
Aug 01, 2013 | 23.99 | 23.99 | 22.55 | 23.61 | 7,795 | +0.86(+3.80%) |
Jul 31, 2013 | 24.48 | 24.48 | 20.25 | 22.75 | 0 | -1.73(-7.06%) |
Jul 30, 2013 | 24.09 | 24.57 | 23.42 | 24.47 | 0 | +0.48(+2.00%) |
Jul 29, 2013 | 23.23 | 24.28 | 22.84 | 23.99 | 0 | +0.48(+2.04%) |
Jul 26, 2013 | 23.99 | 23.99 | 23.13 | 23.51 | 0 | -0.48(-2.00%) |
Jul 25, 2013 | 23.80 | 24.28 | 23.80 | 23.99 | 0 | +0.29(+1.21%) |
Jul 24, 2013 | 23.99 | 24.57 | 22.84 | 23.71 | 0 | -0.48(-1.98%) |
Jul 23, 2013 | 24.38 | 24.67 | 24.19 | 24.19 | 0 | -0.38(-1.56%) |
Jul 22, 2013 | 23.99 | 24.76 | 23.99 | 24.57 | 0 | +0.48(+1.99%) |
Jul 19, 2013 | 23.13 | 24.19 | 23.13 | 24.09 | 0 | +0.19(+0.80%) |
Jul 18, 2013 | 23.61 | 24.19 | 23.23 | 23.90 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 23.42 | 23.90 | 23.23 | 23.90 | 2,250 | +0.58(+2.47%) |
Jul 16, 2013 | 23.61 | 23.71 | 22.75 | 23.32 | 0 | -0.10(-0.41%) |
Jul 15, 2013 | 22.84 | 23.90 | 22.84 | 23.42 | 0 | -0.58(-2.40%) |
Jul 12, 2013 | 23.23 | 23.99 | 23.03 | 23.99 | 0 | +0.67(+2.88%) |
Jul 11, 2013 | 23.90 | 23.90 | 22.94 | 23.32 | 0 | -0.19(-0.82%) |
Jul 10, 2013 | 23.42 | 24.19 | 23.23 | 23.51 | 0 | -0.29(-1.21%) |
Jul 09, 2013 | 23.23 | 24.09 | 23.80 | 23.80 | 0 | -0.10(-0.40%) |
Jul 08, 2013 | 23.80 | 24.09 | 23.23 | 23.90 | 0 | -0.10(-0.40%) |
Jul 05, 2013 | 24.76 | 24.76 | 23.51 | 23.99 | 0 | -0.77(-3.10%) |
Jul 03, 2013 | 24.47 | 25.24 | 24.19 | 24.76 | 0 | +0.86(+3.61%) |
Jul 02, 2013 | 22.94 | 25.72 | 22.65 | 23.90 | 0 | -0.10(-0.40%) |
Jul 01, 2013 | 23.61 | 25.05 | 23.42 | 23.99 | 0 | +0.19(+0.81%) |
Jun 28, 2013 | 22.17 | 26.30 | 21.59 | 23.80 | 518,527 | +1.73(+7.83%) |
Jun 26, 2013 | 22.36 | 22.75 | 21.88 | 22.07 | 0 | -0.19(-0.86%) |
Jun 25, 2013 | 22.65 | 22.94 | 21.88 | 22.27 | 0 | -0.29(-1.28%) |
Jun 24, 2013 | 23.42 | 23.42 | 22.36 | 22.55 | 0 | -1.06(-4.47%) |
Jun 21, 2013 | 23.61 | 23.61 | 22.55 | 23.61 | 20,640 | +0.19(+0.82%) |
Jun 20, 2013 | 23.42 | 24.19 | 23.03 | 23.42 | 0 | -0.58(-2.40%) |
Jun 19, 2013 | 23.71 | 24.19 | 23.32 | 23.99 | 0 | +0.29(+1.21%) |
Jun 18, 2013 | 23.90 | 23.90 | 21.90 | 23.71 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 24.38 | 24.38 | 23.42 | 23.71 | 0 | -0.29(-1.20%) |
Jun 14, 2013 | 24.57 | 24.57 | 23.80 | 23.99 | 0 | -0.48(-1.96%) |
Jun 13, 2013 | 23.80 | 24.66 | 23.71 | 24.47 | 6,503 | +0.67(+2.82%) |
Jun 12, 2013 | 24.19 | 24.19 | 23.71 | 23.80 | 12,530 | -0.19(-0.80%) |
Jun 11, 2013 | 24.19 | 24.47 | 23.71 | 23.99 | 9,995 | -0.58(-2.34%) |
Jun 10, 2013 | 24.09 | 24.95 | 23.61 | 24.57 | 0 | +0.58(+2.40%) |
Jun 07, 2013 | 24.76 | 24.95 | 23.90 | 23.99 | 0 | -0.58(-2.34%) |
Jun 06, 2013 | 24.67 | 24.67 | 24.28 | 24.57 | 15,029 | +0.00(+0.00%) |
Jun 05, 2013 | 24.09 | 26.20 | 23.90 | 24.57 | 0 | +0.58(+2.40%) |
Jun 04, 2013 | 24.57 | 25.53 | 23.32 | 23.99 | 0 | -0.19(-0.79%) |
Jun 03, 2013 | 22.36 | 24.95 | 21.99 | 24.19 | 23,876 | +2.02(+9.09%) |
May 31, 2013 | 23.13 | 23.33 | 21.40 | 22.17 | 15,777 | -0.96(-4.15%) |
May 30, 2013 | 23.03 | 23.42 | 22.65 | 23.13 | 8,063 | +0.10(+0.42%) |
May 29, 2013 | 23.42 | 23.61 | 22.94 | 23.03 | 7,838 | -0.58(-2.44%) |
May 28, 2013 | 23.80 | 24.28 | 23.13 | 23.61 | 7,641 | +0.38(+1.65%) |
May 24, 2013 | 23.99 | 23.99 | 23.03 | 23.23 | 0 | -0.77(-3.20%) |
May 23, 2013 | 23.51 | 24.38 | 23.13 | 23.99 | 0 | +0.29(+1.21%) |
May 22, 2013 | 22.46 | 23.80 | 22.46 | 23.71 | 0 | +1.15(+5.11%) |
May 21, 2013 | 22.27 | 23.13 | 22.17 | 22.55 | 0 | +0.19(+0.86%) |
May 20, 2013 | 22.07 | 22.46 | 21.93 | 22.36 | 0 | +0.10(+0.43%) |
May 17, 2013 | 21.11 | 22.55 | 21.11 | 22.27 | 0 | +1.34(+6.42%) |
May 16, 2013 | 21.11 | 21.40 | 20.25 | 20.92 | 12,354 | -0.19(-0.91%) |
May 15, 2013 | 23.03 | 23.32 | 20.15 | 21.11 | 0 | -3.26(-13.39%) |
May 13, 2013 | 25.72 | 26.68 | 24.28 | 24.38 | 0 | -1.73(-6.62%) |
May 10, 2013 | 26.11 | 26.68 | 25.43 | 26.11 | 0 | +0.19(+0.74%) |
May 09, 2013 | 26.11 | 26.59 | 25.24 | 25.91 | 0 | -0.29(-1.10%) |
May 08, 2013 | 25.72 | 26.49 | 25.72 | 26.20 | 0 | -0.67(-2.50%) |
May 07, 2013 | 28.79 | 28.79 | 25.15 | 26.87 | 0 | -2.88(-9.68%) |
May 06, 2013 | 28.12 | 29.75 | 27.93 | 29.75 | 0 | +0.96(+3.33%) |
May 03, 2013 | 26.59 | 28.89 | 26.59 | 28.79 | 0 | +2.50(+9.49%) |
May 02, 2013 | 27.55 | 27.55 | 26.11 | 26.30 | 0 | -1.15(-4.20%) |