Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.13 | 25.39 | 24.84 | 25.29 | 212,464 | +0.09(+0.36%) |
Apr 29, 2014 | 25.09 | 25.36 | 24.29 | 25.20 | 161,048 | +0.20(+0.80%) |
Apr 28, 2014 | 25.50 | 25.67 | 24.57 | 25.00 | 233,804 | -0.33(-1.32%) |
Apr 25, 2014 | 25.31 | 25.43 | 24.78 | 25.33 | 293,449 | -0.07(-0.28%) |
Apr 24, 2014 | 25.50 | 25.69 | 24.96 | 25.41 | 240,685 | +0.06(+0.25%) |
Apr 23, 2014 | 25.71 | 25.71 | 25.13 | 25.34 | 180,608 | -0.42(-1.61%) |
Apr 22, 2014 | 25.20 | 25.79 | 25.13 | 25.76 | 170,940 | +0.64(+2.55%) |
Apr 21, 2014 | 25.05 | 25.21 | 24.82 | 25.12 | 89,914 | +0.11(+0.43%) |
Apr 17, 2014 | 24.73 | 25.01 | 25.01 | 25.01 | 296,532 | +0.23(+0.95%) |
Apr 16, 2014 | 24.53 | 24.97 | 24.28 | 24.77 | 254,462 | +0.42(+1.74%) |
Apr 15, 2014 | 23.91 | 24.41 | 22.72 | 24.35 | 652,625 | +0.50(+2.08%) |
Apr 14, 2014 | 24.43 | 24.76 | 23.70 | 23.85 | 274,710 | -0.37(-1.53%) |
Apr 11, 2014 | 25.23 | 25.69 | 23.99 | 24.22 | 521,436 | -1.09(-4.32%) |
Apr 10, 2014 | 26.38 | 26.88 | 25.28 | 25.31 | 449,147 | -1.11(-4.21%) |
Apr 09, 2014 | 25.93 | 26.51 | 25.88 | 26.43 | 178,123 | +0.66(+2.56%) |
Apr 08, 2014 | 25.84 | 26.20 | 25.58 | 25.77 | 206,215 | +0.02(+0.07%) |
Apr 07, 2014 | 26.64 | 26.64 | 25.57 | 25.75 | 327,626 | -0.95(-3.55%) |
Apr 04, 2014 | 27.92 | 28.04 | 26.50 | 26.70 | 214,116 | -1.10(-3.97%) |
Apr 03, 2014 | 27.98 | 28.21 | 27.63 | 27.80 | 166,725 | -0.11(-0.39%) |
Apr 02, 2014 | 27.59 | 27.97 | 27.33 | 27.91 | 111,767 | +0.32(+1.15%) |
Apr 01, 2014 | 27.10 | 27.62 | 27.01 | 27.59 | 245,777 | +0.50(+1.83%) |
Mar 31, 2014 | 26.63 | 27.30 | 26.43 | 27.10 | 289,551 | +0.65(+2.46%) |
Mar 28, 2014 | 27.27 | 27.45 | 26.32 | 26.44 | 303,832 | -0.80(-2.95%) |
Mar 27, 2014 | 27.56 | 27.67 | 27.15 | 27.25 | 111,641 | -0.20(-0.74%) |
Mar 26, 2014 | 27.88 | 28.01 | 27.43 | 27.45 | 303,901 | -0.10(-0.36%) |
Mar 25, 2014 | 27.43 | 27.86 | 27.28 | 27.55 | 146,916 | +0.07(+0.26%) |
Mar 24, 2014 | 28.05 | 28.05 | 27.08 | 27.48 | 202,444 | -0.43(-1.55%) |
Mar 21, 2014 | 28.00 | 28.41 | 27.84 | 27.91 | 279,255 | +0.01(+0.03%) |
Mar 20, 2014 | 27.82 | 28.17 | 27.79 | 27.90 | 59,795 | +0.03(+0.10%) |
Mar 19, 2014 | 27.91 | 28.07 | 27.75 | 27.88 | 152,031 | -0.14(-0.48%) |
Mar 18, 2014 | 27.98 | 28.10 | 27.88 | 28.01 | 211,837 | +0.10(+0.36%) |
Mar 17, 2014 | 28.21 | 28.66 | 27.82 | 27.91 | 116,266 | -0.19(-0.67%) |
Mar 14, 2014 | 27.75 | 28.57 | 27.59 | 28.10 | 275,395 | +0.31(+1.10%) |
Mar 13, 2014 | 28.77 | 28.77 | 27.53 | 27.80 | 161,990 | -0.78(-2.72%) |
Mar 12, 2014 | 28.71 | 28.82 | 28.30 | 28.57 | 116,954 | -0.37(-1.28%) |
Mar 11, 2014 | 29.49 | 29.65 | 28.78 | 28.94 | 201,408 | -0.49(-1.66%) |
Mar 10, 2014 | 29.62 | 29.79 | 29.16 | 29.43 | 385,198 | -0.20(-0.67%) |
Mar 07, 2014 | 29.41 | 29.72 | 29.20 | 29.63 | 149,965 | +0.48(+1.64%) |
Mar 06, 2014 | 29.36 | 29.61 | 29.03 | 29.15 | 234,250 | -0.27(-0.92%) |
Mar 05, 2014 | 29.42 | 29.50 | 29.00 | 29.42 | 209,079 | -0.07(-0.24%) |
Mar 04, 2014 | 28.39 | 29.70 | 27.98 | 29.49 | 530,983 | +1.44(+5.12%) |
Mar 03, 2014 | 27.97 | 28.30 | 27.54 | 28.06 | 186,915 | -0.17(-0.61%) |
Feb 28, 2014 | 28.05 | 28.89 | 27.54 | 28.23 | 427,044 | +0.10(+0.35%) |
Feb 27, 2014 | 28.47 | 28.66 | 27.96 | 28.13 | 321,920 | -0.40(-1.39%) |
Feb 26, 2014 | 28.73 | 28.98 | 28.47 | 28.53 | 247,925 | -0.36(-1.25%) |
Feb 25, 2014 | 29.25 | 29.32 | 28.75 | 28.89 | 140,247 | -0.41(-1.39%) |
Feb 24, 2014 | 29.46 | 29.46 | 29.19 | 29.29 | 173,474 | +0.00(+0.00%) |
Feb 21, 2014 | 29.75 | 29.75 | 29.13 | 29.29 | 172,345 | -0.31(-1.04%) |
Feb 20, 2014 | 29.34 | 29.61 | 28.96 | 29.60 | 137,474 | +0.31(+1.05%) |
Feb 19, 2014 | 29.57 | 29.67 | 29.22 | 29.29 | 142,213 | -0.32(-1.07%) |
Feb 18, 2014 | 29.47 | 29.75 | 29.30 | 29.61 | 324,680 | +0.25(+0.86%) |
Feb 14, 2014 | 29.62 | 29.36 | 29.36 | 29.36 | 236,280 | -0.30(-1.00%) |
Feb 13, 2014 | 29.11 | 29.74 | 28.99 | 29.66 | 128,900 | +0.26(+0.89%) |
Feb 12, 2014 | 29.34 | 29.59 | 29.03 | 29.39 | 161,311 | +0.19(+0.65%) |
Feb 11, 2014 | 29.02 | 29.45 | 28.66 | 29.20 | 170,742 | +0.19(+0.65%) |
Feb 10, 2014 | 28.44 | 29.06 | 28.24 | 29.01 | 199,313 | +0.58(+2.03%) |
Feb 07, 2014 | 28.49 | 28.68 | 28.09 | 28.44 | 123,290 | +0.11(+0.38%) |
Feb 06, 2014 | 27.56 | 28.37 | 27.35 | 28.33 | 173,385 | +0.80(+2.92%) |
Feb 05, 2014 | 27.88 | 28.01 | 27.22 | 27.52 | 342,332 | -0.48(-1.71%) |
Feb 04, 2014 | 28.11 | 28.26 | 27.67 | 28.00 | 253,847 | +0.04(+0.13%) |
Feb 03, 2014 | 28.64 | 28.93 | 27.68 | 27.97 | 285,040 | -0.71(-2.49%) |
Jan 31, 2014 | 27.90 | 29.14 | 27.90 | 28.68 | 240,356 | +0.22(+0.76%) |
Jan 30, 2014 | 28.36 | 28.78 | 28.03 | 28.46 | 232,129 | +0.40(+1.42%) |
Jan 29, 2014 | 28.00 | 28.26 | 27.88 | 28.07 | 135,402 | -0.25(-0.89%) |
Jan 28, 2014 | 27.48 | 28.35 | 27.08 | 28.32 | 283,940 | +0.83(+3.02%) |
Jan 27, 2014 | 28.32 | 29.59 | 27.23 | 27.49 | 262,611 | -0.80(-2.84%) |
Jan 24, 2014 | 29.02 | 29.10 | 28.02 | 28.29 | 265,640 | -0.85(-2.91%) |
Jan 23, 2014 | 29.66 | 29.66 | 29.05 | 29.14 | 121,685 | -0.53(-1.79%) |
Jan 22, 2014 | 29.66 | 29.70 | 29.43 | 29.67 | 159,421 | +0.14(+0.49%) |
Jan 21, 2014 | 29.74 | 29.74 | 29.41 | 29.53 | 118,149 | +0.02(+0.06%) |
Jan 17, 2014 | 30.00 | 29.51 | 29.51 | 29.51 | 465,582 | -0.44(-1.48%) |
Jan 16, 2014 | 30.13 | 30.13 | 29.80 | 29.95 | 329,041 | -0.15(-0.51%) |
Jan 15, 2014 | 29.31 | 30.17 | 29.57 | 30.11 | 337,048 | +0.79(+2.71%) |
Jan 14, 2014 | 28.39 | 29.45 | 28.39 | 29.31 | 330,734 | +0.85(+2.98%) |
Jan 13, 2014 | 28.47 | 28.48 | 28.19 | 28.46 | 220,694 | -0.11(-0.38%) |
Jan 10, 2014 | 28.50 | 28.75 | 28.20 | 28.57 | 132,668 | +0.16(+0.57%) |
Jan 09, 2014 | 28.54 | 28.84 | 28.11 | 28.41 | 249,388 | +0.06(+0.22%) |
Jan 08, 2014 | 28.02 | 28.65 | 27.94 | 28.35 | 481,692 | +0.25(+0.90%) |
Jan 07, 2014 | 27.73 | 28.16 | 27.60 | 28.09 | 308,683 | +0.55(+2.00%) |
Jan 06, 2014 | 27.99 | 28.21 | 27.45 | 27.54 | 291,061 | -0.38(-1.36%) |
Jan 03, 2014 | 27.67 | 28.20 | 27.49 | 27.92 | 281,098 | +0.32(+1.14%) |
Jan 02, 2014 | 27.91 | 28.20 | 27.49 | 27.61 | 385,350 | -0.50(-1.77%) |
Dec 31, 2013 | 27.80 | 28.10 | 28.10 | 28.10 | 514,544 | +0.51(+1.83%) |
Dec 30, 2013 | 27.89 | 27.96 | 27.50 | 27.60 | 206,035 | -0.22(-0.78%) |
Dec 27, 2013 | 27.87 | 27.97 | 27.41 | 27.81 | 261,726 | +0.07(+0.24%) |
Dec 26, 2013 | 27.51 | 28.24 | 27.51 | 27.75 | 114,461 | +0.34(+1.25%) |
Dec 24, 2013 | 27.56 | 27.87 | 27.33 | 27.40 | 138,779 | -0.05(-0.16%) |
Dec 23, 2013 | 27.18 | 27.88 | 27.14 | 27.45 | 295,970 | +0.36(+1.33%) |
Dec 20, 2013 | 26.17 | 27.12 | 26.17 | 27.09 | 522,398 | +0.98(+3.76%) |
Dec 19, 2013 | 26.28 | 26.80 | 25.94 | 26.10 | 398,228 | -0.19(-0.72%) |
Dec 18, 2013 | 25.70 | 26.86 | 25.24 | 26.29 | 871,127 | +0.77(+3.00%) |
Dec 17, 2013 | 25.30 | 25.61 | 25.04 | 25.53 | 177,795 | +0.23(+0.89%) |
Dec 16, 2013 | 24.88 | 25.47 | 24.69 | 25.30 | 163,481 | +0.49(+1.96%) |
Dec 13, 2013 | 25.00 | 25.16 | 24.63 | 24.82 | 154,479 | -0.06(-0.25%) |
Dec 12, 2013 | 24.82 | 25.06 | 24.62 | 24.88 | 302,339 | +0.09(+0.36%) |
Dec 11, 2013 | 25.10 | 25.14 | 24.41 | 24.79 | 202,573 | -0.20(-0.79%) |
Dec 10, 2013 | 24.86 | 25.24 | 24.63 | 24.99 | 204,184 | +0.14(+0.58%) |
Dec 09, 2013 | 25.13 | 25.50 | 24.49 | 24.84 | 248,939 | -0.22(-0.86%) |
Dec 06, 2013 | 24.88 | 25.35 | 24.80 | 25.06 | 0 | +0.52(+2.13%) |
Dec 05, 2013 | 24.68 | 25.15 | 24.40 | 24.54 | 0 | -0.13(-0.51%) |
Dec 04, 2013 | 24.71 | 25.05 | 24.24 | 24.66 | 0 | -0.11(-0.44%) |
Dec 03, 2013 | 24.91 | 25.14 | 24.46 | 24.77 | 0 | -0.12(-0.47%) |
Dec 02, 2013 | 25.93 | 25.93 | 24.82 | 24.89 | 129,937 | -1.05(-4.03%) |
Nov 29, 2013 | 25.95 | 26.24 | 25.82 | 25.93 | 0 | +0.17(+0.67%) |
Nov 27, 2013 | 25.64 | 25.91 | 25.64 | 25.76 | 0 | +0.13(+0.49%) |
Nov 26, 2013 | 25.12 | 26.07 | 24.97 | 25.64 | 0 | +0.49(+1.94%) |
Nov 25, 2013 | 25.19 | 25.41 | 24.88 | 25.15 | 166,801 | -0.03(-0.11%) |
Nov 22, 2013 | 25.01 | 25.61 | 24.81 | 25.18 | 0 | +0.22(+0.87%) |
Nov 21, 2013 | 24.75 | 24.99 | 24.63 | 24.96 | 158,703 | +0.38(+1.54%) |
Nov 20, 2013 | 25.11 | 25.11 | 24.38 | 24.58 | 0 | -0.49(-1.94%) |
Nov 19, 2013 | 25.22 | 25.66 | 24.88 | 25.07 | 256,783 | -0.18(-0.71%) |
Nov 18, 2013 | 25.51 | 25.79 | 24.92 | 25.25 | 0 | -0.14(-0.57%) |
Nov 15, 2013 | 25.37 | 25.49 | 25.03 | 25.39 | 0 | +0.01(+0.04%) |
Nov 14, 2013 | 25.62 | 25.80 | 25.27 | 25.38 | 257,290 | -0.15(-0.60%) |
Nov 12, 2013 | 25.39 | 25.65 | 25.14 | 25.54 | 0 | +0.05(+0.18%) |
Nov 11, 2013 | 25.61 | 25.86 | 25.22 | 25.49 | 0 | -0.10(-0.39%) |
Nov 08, 2013 | 24.55 | 25.93 | 24.55 | 25.59 | 0 | +1.03(+4.19%) |
Nov 07, 2013 | 25.27 | 25.28 | 24.43 | 24.56 | 193,457 | -0.49(-1.94%) |
Nov 06, 2013 | 25.81 | 25.91 | 25.02 | 25.05 | 384,228 | -0.50(-1.94%) |
Nov 05, 2013 | 25.29 | 26.04 | 23.53 | 25.55 | 448,723 | +2.08(+8.88%) |
Nov 04, 2013 | 23.22 | 23.60 | 22.99 | 23.46 | 227,866 | +0.35(+1.52%) |
Nov 01, 2013 | 23.44 | 23.66 | 22.78 | 23.11 | 0 | -0.37(-1.57%) |
Oct 31, 2013 | 23.45 | 23.67 | 23.08 | 23.48 | 0 | +0.06(+0.27%) |
Oct 30, 2013 | 24.24 | 24.34 | 23.16 | 23.42 | 232,380 | -0.87(-3.60%) |
Oct 29, 2013 | 24.35 | 24.35 | 23.96 | 24.29 | 0 | +0.04(+0.15%) |
Oct 28, 2013 | 24.35 | 24.42 | 24.16 | 24.26 | 0 | -0.06(-0.26%) |
Oct 25, 2013 | 24.60 | 24.60 | 24.14 | 24.32 | 0 | -0.14(-0.59%) |
Oct 24, 2013 | 24.43 | 24.49 | 24.26 | 24.46 | 247,251 | +0.08(+0.33%) |
Oct 23, 2013 | 23.91 | 24.67 | 23.91 | 24.38 | 0 | +0.47(+1.96%) |
Oct 22, 2013 | 24.06 | 24.20 | 23.50 | 23.91 | 258,444 | -0.70(-2.86%) |
Oct 21, 2013 | 24.37 | 24.63 | 24.37 | 24.62 | 256,496 | +0.35(+1.45%) |
Oct 18, 2013 | 24.08 | 24.42 | 23.61 | 24.27 | 253,070 | +0.39(+1.62%) |
Oct 17, 2013 | 23.31 | 23.89 | 23.21 | 23.88 | 134,171 | +0.44(+1.89%) |
Oct 16, 2013 | 23.41 | 23.60 | 23.36 | 23.44 | 172,072 | +0.11(+0.46%) |
Oct 15, 2013 | 23.31 | 23.53 | 23.12 | 23.33 | 408,053 | +0.02(+0.08%) |
Oct 14, 2013 | 22.45 | 23.55 | 22.28 | 23.31 | 386,306 | +0.77(+3.40%) |
Oct 11, 2013 | 21.70 | 22.54 | 21.70 | 22.54 | 0 | +0.85(+3.91%) |
Oct 10, 2013 | 21.52 | 21.87 | 21.42 | 21.70 | 223,777 | +0.33(+1.56%) |
Oct 09, 2013 | 21.25 | 21.48 | 21.12 | 21.36 | 152,439 | +0.17(+0.81%) |
Oct 08, 2013 | 21.93 | 21.97 | 20.69 | 21.19 | 382,648 | -0.68(-3.09%) |
Oct 07, 2013 | 22.06 | 22.17 | 21.86 | 21.87 | 0 | -0.37(-1.66%) |
Oct 04, 2013 | 22.31 | 22.43 | 22.14 | 22.24 | 0 | -0.09(-0.40%) |
Oct 03, 2013 | 22.97 | 22.97 | 22.28 | 22.33 | 0 | -0.64(-2.79%) |
Oct 02, 2013 | 23.16 | 23.35 | 22.95 | 22.97 | 451,024 | -0.28(-1.20%) |
Oct 01, 2013 | 23.03 | 23.73 | 22.98 | 23.25 | 271,620 | +0.42(+1.86%) |
Sep 27, 2013 | 22.98 | 23.22 | 22.79 | 22.82 | 0 | -0.29(-1.25%) |
Sep 26, 2013 | 23.05 | 23.26 | 22.89 | 23.11 | 245,838 | +0.19(+0.85%) |
Sep 25, 2013 | 23.02 | 23.20 | 22.90 | 22.92 | 263,401 | -0.05(-0.24%) |
Sep 24, 2013 | 23.14 | 23.14 | 22.92 | 22.97 | 259,266 | -0.18(-0.78%) |
Sep 23, 2013 | 22.75 | 23.44 | 22.74 | 23.15 | 238,025 | +0.41(+1.82%) |
Sep 20, 2013 | 22.49 | 22.87 | 22.39 | 22.74 | 0 | +0.28(+1.24%) |
Sep 19, 2013 | 22.59 | 22.71 | 22.36 | 22.46 | 140,813 | +0.00(+0.00%) |
Sep 18, 2013 | 22.29 | 22.57 | 21.91 | 22.46 | 0 | +0.20(+0.89%) |
Sep 17, 2013 | 22.01 | 22.29 | 21.86 | 22.26 | 0 | +0.30(+1.35%) |
Sep 16, 2013 | 22.27 | 22.21 | 21.88 | 21.96 | 0 | +0.02(+0.08%) |
Sep 13, 2013 | 22.08 | 22.38 | 21.75 | 21.94 | 0 | -0.12(-0.53%) |
Sep 12, 2013 | 22.06 | 22.42 | 22.01 | 22.06 | 0 | +0.10(+0.45%) |
Sep 11, 2013 | 22.06 | 22.37 | 21.86 | 21.96 | 0 | -0.16(-0.73%) |
Sep 10, 2013 | 22.30 | 22.51 | 22.00 | 22.12 | 163,770 | -0.02(-0.08%) |
Sep 09, 2013 | 21.65 | 22.25 | 21.65 | 22.14 | 0 | +0.46(+2.12%) |
Sep 06, 2013 | 20.95 | 21.73 | 20.76 | 21.68 | 0 | +0.93(+4.47%) |
Sep 05, 2013 | 20.83 | 20.96 | 20.51 | 20.76 | 0 | +0.03(+0.13%) |
Sep 04, 2013 | 20.27 | 20.76 | 20.16 | 20.73 | 0 | +0.55(+2.72%) |
Sep 03, 2013 | 20.33 | 20.40 | 19.63 | 20.18 | 0 | -0.06(-0.31%) |
Aug 30, 2013 | 20.50 | 20.61 | 20.07 | 20.24 | 0 | -0.28(-1.36%) |
Aug 29, 2013 | 20.40 | 20.78 | 20.35 | 20.52 | 95,499 | +0.13(+0.62%) |
Aug 28, 2013 | 20.12 | 20.49 | 20.10 | 20.40 | 0 | +0.30(+1.48%) |
Aug 27, 2013 | 20.44 | 20.64 | 19.94 | 20.10 | 151,675 | -0.54(-2.62%) |
Aug 26, 2013 | 20.88 | 21.27 | 20.57 | 20.64 | 0 | -0.20(-0.95%) |
Aug 23, 2013 | 20.90 | 21.02 | 20.66 | 20.84 | 0 | -0.02(-0.09%) |
Aug 22, 2013 | 20.62 | 20.89 | 20.60 | 20.85 | 78,819 | +0.28(+1.36%) |
Aug 21, 2013 | 20.57 | 20.75 | 20.49 | 20.58 | 161,761 | -0.01(-0.04%) |
Aug 20, 2013 | 20.32 | 20.61 | 20.26 | 20.58 | 122,460 | +0.32(+1.56%) |
Aug 19, 2013 | 20.43 | 20.52 | 20.23 | 20.27 | 106,026 | -0.21(-1.01%) |
Aug 16, 2013 | 20.44 | 20.59 | 20.23 | 20.48 | 0 | +0.04(+0.18%) |
Aug 15, 2013 | 20.62 | 20.95 | 20.31 | 20.44 | 313,200 | -0.41(-1.99%) |
Aug 14, 2013 | 20.95 | 21.02 | 20.68 | 20.85 | 188,057 | -0.07(-0.34%) |
Aug 13, 2013 | 20.94 | 21.03 | 20.78 | 20.93 | 158,587 | +0.04(+0.22%) |
Aug 12, 2013 | 20.72 | 20.91 | 20.65 | 20.88 | 242,177 | +0.09(+0.43%) |
Aug 09, 2013 | 20.26 | 20.89 | 20.12 | 20.79 | 283,923 | +0.53(+2.62%) |
Aug 08, 2013 | 20.25 | 20.39 | 19.86 | 20.26 | 314,829 | +0.21(+1.03%) |
Aug 07, 2013 | 19.02 | 20.11 | 19.02 | 20.05 | 336,617 | +1.10(+5.80%) |
Aug 06, 2013 | 19.39 | 19.50 | 18.89 | 18.95 | 101,155 | -0.44(-2.28%) |
Aug 05, 2013 | 19.45 | 19.70 | 19.20 | 19.40 | 144,257 | -0.04(-0.19%) |
Aug 02, 2013 | 18.81 | 19.51 | 18.69 | 19.43 | 204,250 | +0.58(+3.06%) |
Aug 01, 2013 | 18.86 | 19.24 | 18.72 | 18.86 | 220,891 | +0.13(+0.67%) |
Jul 31, 2013 | 18.63 | 19.00 | 18.48 | 18.73 | 0 | +0.21(+1.12%) |
Jul 30, 2013 | 18.67 | 18.70 | 18.27 | 18.52 | 0 | -0.01(-0.05%) |
Jul 29, 2013 | 18.86 | 18.99 | 18.50 | 18.53 | 0 | -0.42(-2.23%) |
Jul 26, 2013 | 19.26 | 19.29 | 18.88 | 18.95 | 0 | -0.47(-2.41%) |
Jul 25, 2013 | 19.39 | 19.49 | 19.20 | 19.42 | 0 | +0.06(+0.33%) |
Jul 24, 2013 | 19.61 | 19.70 | 19.21 | 19.36 | 0 | -0.09(-0.46%) |
Jul 23, 2013 | 19.45 | 19.50 | 19.25 | 19.45 | 0 | +0.09(+0.46%) |
Jul 22, 2013 | 19.32 | 19.43 | 19.25 | 19.36 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 19.35 | 19.51 | 19.33 | 19.36 | 0 | -0.10(-0.51%) |
Jul 18, 2013 | 20.02 | 20.21 | 19.34 | 19.46 | 0 | -0.57(-2.83%) |
Jul 17, 2013 | 19.89 | 20.08 | 19.76 | 20.03 | 279,326 | +0.29(+1.46%) |
Jul 16, 2013 | 19.60 | 19.84 | 19.59 | 19.74 | 0 | +0.21(+1.06%) |
Jul 15, 2013 | 19.54 | 19.79 | 19.45 | 19.53 | 0 | -0.05(-0.28%) |
Jul 12, 2013 | 19.64 | 19.73 | 19.48 | 19.59 | 0 | -0.12(-0.59%) |
Jul 11, 2013 | 18.66 | 19.81 | 18.61 | 19.70 | 0 | +1.39(+7.57%) |
Jul 10, 2013 | 17.85 | 18.40 | 17.85 | 18.32 | 0 | +0.50(+2.78%) |
Jul 09, 2013 | 18.16 | 18.03 | 17.61 | 17.82 | 0 | -0.21(-1.15%) |
Jul 08, 2013 | 18.05 | 18.13 | 17.59 | 18.03 | 0 | +0.01(+0.05%) |
Jul 05, 2013 | 18.26 | 18.26 | 17.73 | 18.02 | 0 | +0.11(+0.60%) |
Jul 03, 2013 | 17.76 | 18.03 | 17.68 | 17.91 | 0 | +0.03(+0.15%) |
Jul 02, 2013 | 17.79 | 18.10 | 17.42 | 17.88 | 0 | +0.03(+0.15%) |
Jul 01, 2013 | 17.85 | 18.25 | 17.71 | 17.86 | 0 | +0.10(+0.56%) |
Jun 28, 2013 | 17.69 | 18.02 | 17.53 | 17.76 | 1,632,941 | +0.41(+2.39%) |
Jun 26, 2013 | 17.30 | 17.51 | 17.20 | 17.34 | 0 | +0.13(+0.73%) |
Jun 25, 2013 | 17.46 | 17.46 | 17.17 | 17.22 | 0 | -0.10(-0.57%) |
Jun 24, 2013 | 17.50 | 17.50 | 16.92 | 17.32 | 0 | -0.44(-2.48%) |
Jun 21, 2013 | 18.07 | 18.07 | 17.69 | 17.76 | 394,276 | -0.26(-1.45%) |
Jun 20, 2013 | 18.18 | 18.24 | 17.85 | 18.02 | 0 | -0.46(-2.49%) |
Jun 19, 2013 | 18.66 | 18.80 | 18.46 | 18.48 | 0 | -0.22(-1.16%) |
Jun 18, 2013 | 18.26 | 18.73 | 18.13 | 18.69 | 0 | +0.41(+2.22%) |
Jun 17, 2013 | 18.54 | 18.55 | 18.13 | 18.29 | 0 | +0.03(+0.15%) |
Jun 14, 2013 | 18.33 | 18.44 | 18.07 | 18.26 | 0 | -0.08(-0.44%) |
Jun 13, 2013 | 17.84 | 18.43 | 17.82 | 18.34 | 159,279 | +0.46(+2.57%) |
Jun 12, 2013 | 18.20 | 18.33 | 17.87 | 17.88 | 87,709 | -0.22(-1.19%) |
Jun 11, 2013 | 18.55 | 18.87 | 18.03 | 18.10 | 195,009 | -0.70(-3.74%) |
Jun 10, 2013 | 18.42 | 18.81 | 18.16 | 18.80 | 0 | +0.38(+2.05%) |
Jun 07, 2013 | 18.41 | 18.50 | 18.16 | 18.42 | 0 | +0.13(+0.69%) |
Jun 06, 2013 | 18.10 | 18.65 | 18.05 | 18.30 | 316,988 | +0.17(+0.94%) |
Jun 05, 2013 | 18.42 | 18.59 | 18.09 | 18.13 | 0 | -0.38(-2.04%) |
Jun 04, 2013 | 19.25 | 19.42 | 18.14 | 18.50 | 0 | -0.73(-3.79%) |
Jun 03, 2013 | 19.57 | 19.58 | 18.63 | 19.23 | 419,923 | +0.05(+0.23%) |
May 31, 2013 | 19.02 | 19.25 | 18.92 | 19.19 | 238,736 | +0.01(+0.05%) |
May 30, 2013 | 19.09 | 19.30 | 18.97 | 19.18 | 106,537 | +0.16(+0.85%) |
May 29, 2013 | 19.09 | 19.44 | 18.96 | 19.02 | 156,433 | -0.23(-1.22%) |
May 28, 2013 | 19.54 | 19.82 | 19.11 | 19.25 | 225,081 | +0.00(+0.00%) |
May 24, 2013 | 18.95 | 19.35 | 18.88 | 19.25 | 0 | +0.24(+1.28%) |
May 23, 2013 | 18.85 | 19.19 | 18.65 | 19.01 | 0 | +0.04(+0.19%) |
May 22, 2013 | 19.05 | 19.50 | 18.92 | 18.97 | 0 | +0.00(+0.00%) |
May 21, 2013 | 18.82 | 19.13 | 18.59 | 18.97 | 0 | +0.10(+0.53%) |
May 20, 2013 | 19.05 | 19.14 | 18.82 | 18.87 | 0 | -0.28(-1.46%) |
May 17, 2013 | 19.21 | 19.23 | 18.96 | 19.15 | 0 | +0.04(+0.19%) |
May 16, 2013 | 18.87 | 19.23 | 18.68 | 19.12 | 202,201 | +0.13(+0.66%) |
May 15, 2013 | 18.97 | 19.21 | 18.84 | 18.99 | 0 | +0.25(+1.35%) |
May 13, 2013 | 19.12 | 19.15 | 18.66 | 18.74 | 0 | -0.35(-1.84%) |
May 10, 2013 | 19.04 | 19.35 | 18.90 | 19.09 | 0 | +0.02(+0.09%) |
May 09, 2013 | 19.61 | 19.61 | 18.96 | 19.07 | 0 | -0.36(-1.85%) |
May 08, 2013 | 19.99 | 20.08 | 19.05 | 19.43 | 0 | -0.59(-2.92%) |
May 07, 2013 | 19.81 | 20.16 | 18.71 | 20.02 | 0 | +0.11(+0.57%) |
May 06, 2013 | 20.40 | 20.40 | 19.88 | 19.90 | 0 | -0.44(-2.15%) |
May 03, 2013 | 20.07 | 20.51 | 20.07 | 20.34 | 0 | +0.55(+2.78%) |
May 02, 2013 | 19.34 | 19.82 | 19.19 | 19.79 | 0 | +0.59(+3.10%) |