Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.82 | 23.44 | 22.57 | 22.76 | 73,130 | -0.18(-0.78%) |
May 29, 2014 | 22.82 | 22.95 | 22.40 | 22.94 | 72,115 | +0.35(+1.55%) |
May 28, 2014 | 23.65 | 23.65 | 22.46 | 22.59 | 48,026 | -1.15(-4.84%) |
May 27, 2014 | 23.46 | 23.91 | 23.05 | 23.74 | 36,478 | +0.41(+1.76%) |
May 23, 2014 | 22.77 | 23.33 | 23.33 | 23.33 | 33,500 | +0.19(+0.82%) |
May 22, 2014 | 22.47 | 23.27 | 22.36 | 23.14 | 14,544 | +0.62(+2.75%) |
May 21, 2014 | 22.42 | 22.66 | 22.01 | 22.52 | 32,394 | +0.19(+0.85%) |
May 20, 2014 | 22.25 | 22.64 | 21.86 | 22.33 | 68,777 | +0.06(+0.27%) |
May 19, 2014 | 22.00 | 22.44 | 21.71 | 22.27 | 63,816 | +0.23(+1.04%) |
May 16, 2014 | 22.40 | 22.40 | 21.54 | 22.04 | 76,468 | -0.18(-0.81%) |
May 15, 2014 | 22.12 | 22.30 | 22.00 | 22.22 | 56,990 | +0.03(+0.14%) |
May 14, 2014 | 23.04 | 23.46 | 22.13 | 22.19 | 35,060 | -0.82(-3.56%) |
May 13, 2014 | 23.50 | 23.82 | 23.00 | 23.01 | 37,493 | -0.54(-2.29%) |
May 12, 2014 | 22.79 | 23.98 | 22.79 | 23.55 | 77,621 | +0.77(+3.38%) |
May 09, 2014 | 21.41 | 22.92 | 21.19 | 22.78 | 59,847 | +1.29(+6.00%) |
May 08, 2014 | 22.10 | 22.58 | 21.28 | 21.49 | 34,629 | -0.55(-2.50%) |
May 07, 2014 | 22.51 | 22.51 | 21.68 | 22.04 | 88,661 | -0.61(-2.69%) |
May 06, 2014 | 22.58 | 22.97 | 22.35 | 22.65 | 85,216 | -0.14(-0.61%) |
May 05, 2014 | 21.71 | 22.95 | 21.39 | 22.79 | 112,203 | +0.79(+3.59%) |
May 02, 2014 | 21.76 | 22.27 | 20.70 | 22.00 | 115,656 | +0.25(+1.15%) |
May 01, 2014 | 21.44 | 22.49 | 21.29 | 21.75 | 65,506 | +0.13(+0.60%) |
Apr 30, 2014 | 21.43 | 21.71 | 21.00 | 21.62 | 46,278 | +0.03(+0.14%) |
Apr 29, 2014 | 21.95 | 22.41 | 21.18 | 21.59 | 47,908 | -0.30(-1.37%) |
Apr 28, 2014 | 21.90 | 22.60 | 21.07 | 21.89 | 48,622 | +0.02(+0.09%) |
Apr 25, 2014 | 22.35 | 22.35 | 21.68 | 21.87 | 60,015 | -0.52(-2.32%) |
Apr 24, 2014 | 22.73 | 22.73 | 22.23 | 22.39 | 48,621 | -0.08(-0.36%) |
Apr 23, 2014 | 22.52 | 22.71 | 22.13 | 22.47 | 75,557 | -0.13(-0.58%) |
Apr 22, 2014 | 22.37 | 22.94 | 22.33 | 22.60 | 58,094 | +0.26(+1.16%) |
Apr 21, 2014 | 21.78 | 22.65 | 21.29 | 22.34 | 90,638 | +0.42(+1.92%) |
Apr 17, 2014 | 20.89 | 21.92 | 21.92 | 21.92 | 46,500 | +0.92(+4.38%) |
Apr 16, 2014 | 21.27 | 21.27 | 20.72 | 21.00 | 45,737 | +0.06(+0.29%) |
Apr 15, 2014 | 20.30 | 21.42 | 19.91 | 20.94 | 101,587 | +0.67(+3.31%) |
Apr 14, 2014 | 21.56 | 21.56 | 18.91 | 20.27 | 327,657 | -1.12(-5.24%) |
Apr 11, 2014 | 21.68 | 22.01 | 21.12 | 21.39 | 98,061 | -0.56(-2.55%) |
Apr 10, 2014 | 22.49 | 22.61 | 21.34 | 21.95 | 136,691 | -0.50(-2.23%) |
Apr 09, 2014 | 22.41 | 22.65 | 22.01 | 22.45 | 99,408 | +0.24(+1.08%) |
Apr 08, 2014 | 21.51 | 22.50 | 21.51 | 22.21 | 117,025 | +0.58(+2.68%) |
Apr 07, 2014 | 23.01 | 23.01 | 21.49 | 21.63 | 151,467 | -1.47(-6.36%) |
Apr 04, 2014 | 23.82 | 23.82 | 22.74 | 23.10 | 58,549 | -0.58(-2.45%) |
Apr 03, 2014 | 23.97 | 23.97 | 23.44 | 23.68 | 39,366 | -0.40(-1.66%) |
Apr 02, 2014 | 23.91 | 24.32 | 23.51 | 24.08 | 73,010 | +0.18(+0.75%) |
Apr 01, 2014 | 23.07 | 24.13 | 22.95 | 23.90 | 76,488 | +0.85(+3.69%) |
Mar 31, 2014 | 22.50 | 23.33 | 22.19 | 23.05 | 86,547 | +0.71(+3.18%) |
Mar 28, 2014 | 22.36 | 22.89 | 21.91 | 22.34 | 77,632 | -0.01(-0.04%) |
Mar 27, 2014 | 22.61 | 23.45 | 21.92 | 22.35 | 79,091 | -0.36(-1.59%) |
Mar 26, 2014 | 22.07 | 23.26 | 22.02 | 22.71 | 117,594 | +0.78(+3.56%) |
Mar 25, 2014 | 22.15 | 22.66 | 21.61 | 21.93 | 70,362 | -0.17(-0.77%) |
Mar 24, 2014 | 22.76 | 23.09 | 21.50 | 22.10 | 103,280 | -0.76(-3.32%) |
Mar 21, 2014 | 23.73 | 24.15 | 22.75 | 22.86 | 198,053 | -0.67(-2.85%) |
Mar 20, 2014 | 24.51 | 24.70 | 23.40 | 23.53 | 154,649 | -1.16(-4.70%) |
Mar 19, 2014 | 23.40 | 25.23 | 22.99 | 24.69 | 234,573 | +1.77(+7.72%) |
Mar 18, 2014 | 22.10 | 23.29 | 22.09 | 22.92 | 180,699 | +0.80(+3.62%) |
Mar 17, 2014 | 21.78 | 22.40 | 21.72 | 22.12 | 126,184 | +0.44(+2.03%) |
Mar 14, 2014 | 23.05 | 23.05 | 21.50 | 21.68 | 253,280 | -1.54(-6.63%) |
Mar 13, 2014 | 28.64 | 28.64 | 23.20 | 23.22 | 476,716 | -5.94(-20.37%) |
Mar 12, 2014 | 28.56 | 29.45 | 28.56 | 29.16 | 103,966 | +0.27(+0.93%) |
Mar 11, 2014 | 28.59 | 29.17 | 28.36 | 28.89 | 113,574 | +0.43(+1.51%) |
Mar 10, 2014 | 28.26 | 28.53 | 27.78 | 28.46 | 65,163 | +0.09(+0.32%) |
Mar 07, 2014 | 28.61 | 28.89 | 28.10 | 28.37 | 106,902 | -0.12(-0.42%) |
Mar 06, 2014 | 28.90 | 29.40 | 28.11 | 28.49 | 78,392 | -0.22(-0.77%) |
Mar 05, 2014 | 29.03 | 29.16 | 28.55 | 28.71 | 49,902 | -0.35(-1.20%) |
Mar 04, 2014 | 28.41 | 29.33 | 27.65 | 29.06 | 107,106 | +1.05(+3.75%) |
Mar 03, 2014 | 28.30 | 28.70 | 27.52 | 28.01 | 80,641 | -0.75(-2.61%) |
Feb 28, 2014 | 27.96 | 28.97 | 27.81 | 28.76 | 111,092 | +0.73(+2.60%) |
Feb 27, 2014 | 27.72 | 28.11 | 26.77 | 28.03 | 122,893 | +0.24(+0.86%) |
Feb 26, 2014 | 26.79 | 28.10 | 26.74 | 27.79 | 106,790 | +0.94(+3.50%) |
Feb 25, 2014 | 26.70 | 27.15 | 26.05 | 26.85 | 198,519 | -0.87(-3.14%) |
Feb 24, 2014 | 27.25 | 28.28 | 27.22 | 27.72 | 95,098 | +0.19(+0.69%) |
Feb 21, 2014 | 27.46 | 27.83 | 26.80 | 27.53 | 124,568 | +0.27(+0.99%) |
Feb 20, 2014 | 26.38 | 27.47 | 26.06 | 27.26 | 86,575 | +1.02(+3.89%) |
Feb 19, 2014 | 26.05 | 26.50 | 25.89 | 26.24 | 101,413 | +0.09(+0.34%) |
Feb 18, 2014 | 25.96 | 26.94 | 25.89 | 26.15 | 206,315 | +0.17(+0.65%) |
Feb 14, 2014 | 25.36 | 25.98 | 25.98 | 25.98 | 129,600 | +0.66(+2.61%) |
Feb 13, 2014 | 24.37 | 25.49 | 24.06 | 25.32 | 138,717 | +0.73(+2.97%) |
Feb 12, 2014 | 23.74 | 24.89 | 23.68 | 24.59 | 160,159 | +1.20(+5.13%) |
Feb 11, 2014 | 23.06 | 23.59 | 22.61 | 23.39 | 143,790 | +0.35(+1.52%) |
Feb 10, 2014 | 22.84 | 23.25 | 21.75 | 23.04 | 137,904 | +0.13(+0.57%) |
Feb 07, 2014 | 24.11 | 24.45 | 22.68 | 22.91 | 144,327 | -1.06(-4.42%) |
Feb 06, 2014 | 23.00 | 24.20 | 22.63 | 23.97 | 162,136 | +1.11(+4.86%) |
Feb 05, 2014 | 22.77 | 23.20 | 22.25 | 22.86 | 114,878 | -0.10(-0.44%) |
Feb 04, 2014 | 21.82 | 22.96 | 21.50 | 22.96 | 141,989 | +1.16(+5.32%) |
Feb 03, 2014 | 23.54 | 23.61 | 21.58 | 21.80 | 96,494 | -1.84(-7.78%) |
Jan 31, 2014 | 22.84 | 23.89 | 22.21 | 23.64 | 128,793 | +0.27(+1.16%) |
Jan 30, 2014 | 23.71 | 24.21 | 23.02 | 23.37 | 122,379 | -0.08(-0.34%) |
Jan 29, 2014 | 23.62 | 23.83 | 23.11 | 23.45 | 69,708 | -0.42(-1.76%) |
Jan 28, 2014 | 23.58 | 24.46 | 23.28 | 23.87 | 103,299 | +0.32(+1.36%) |
Jan 27, 2014 | 24.90 | 24.90 | 23.29 | 23.55 | 170,688 | -1.25(-5.04%) |
Jan 24, 2014 | 24.57 | 25.49 | 24.49 | 24.80 | 123,491 | -0.04(-0.16%) |
Jan 23, 2014 | 25.05 | 25.18 | 24.39 | 24.84 | 136,563 | -0.35(-1.39%) |
Jan 22, 2014 | 25.01 | 25.48 | 24.60 | 25.19 | 105,305 | +0.09(+0.36%) |
Jan 21, 2014 | 24.82 | 25.35 | 24.12 | 25.10 | 174,590 | +0.34(+1.37%) |
Jan 17, 2014 | 25.00 | 24.76 | 24.76 | 24.76 | 134,400 | -0.38(-1.51%) |
Jan 16, 2014 | 25.95 | 25.95 | 24.88 | 25.14 | 122,333 | -0.75(-2.90%) |
Jan 15, 2014 | 25.26 | 25.98 | 25.26 | 25.89 | 135,833 | +0.63(+2.49%) |
Jan 14, 2014 | 24.22 | 25.46 | 23.77 | 25.26 | 141,738 | +0.90(+3.69%) |
Jan 13, 2014 | 25.16 | 25.60 | 23.91 | 24.36 | 102,417 | -1.21(-4.73%) |
Jan 10, 2014 | 25.42 | 25.80 | 24.53 | 25.57 | 252,178 | +0.15(+0.59%) |
Jan 09, 2014 | 25.58 | 25.71 | 25.07 | 25.42 | 211,515 | +0.03(+0.12%) |
Jan 08, 2014 | 23.80 | 25.51 | 23.71 | 25.39 | 220,217 | +1.50(+6.28%) |
Jan 07, 2014 | 23.83 | 24.42 | 23.66 | 23.89 | 139,583 | +0.29(+1.23%) |
Jan 06, 2014 | 23.30 | 23.88 | 22.90 | 23.60 | 212,011 | +0.54(+2.34%) |
Jan 03, 2014 | 21.85 | 23.20 | 21.76 | 23.06 | 180,899 | +0.50(+2.22%) |
Jan 02, 2014 | 21.89 | 23.28 | 21.89 | 22.56 | 117,625 | +0.11(+0.49%) |
Dec 31, 2013 | 23.52 | 22.45 | 22.45 | 22.45 | 628,000 | -1.40(-5.87%) |
Dec 30, 2013 | 23.93 | 24.41 | 23.61 | 23.85 | 94,907 | -0.30(-1.24%) |
Dec 27, 2013 | 23.97 | 24.46 | 23.90 | 24.15 | 63,945 | +0.08(+0.33%) |
Dec 26, 2013 | 24.66 | 24.72 | 23.95 | 24.07 | 95,288 | -0.46(-1.88%) |
Dec 24, 2013 | 23.83 | 24.59 | 23.75 | 24.53 | 68,369 | +0.62(+2.59%) |
Dec 23, 2013 | 23.74 | 24.35 | 23.47 | 23.91 | 127,195 | +0.26(+1.10%) |
Dec 20, 2013 | 22.79 | 23.86 | 22.19 | 23.65 | 161,354 | +0.86(+3.77%) |
Dec 19, 2013 | 23.58 | 23.66 | 22.62 | 22.79 | 112,951 | -0.79(-3.35%) |
Dec 18, 2013 | 22.90 | 23.96 | 21.13 | 23.58 | 549,155 | +0.40(+1.73%) |
Dec 17, 2013 | 23.95 | 24.25 | 22.90 | 23.18 | 200,994 | -0.92(-3.82%) |
Dec 16, 2013 | 26.74 | 26.74 | 23.76 | 24.10 | 344,521 | -3.34(-12.17%) |
Dec 13, 2013 | 27.44 | 27.97 | 27.37 | 27.44 | 97,540 | +0.05(+0.18%) |
Dec 12, 2013 | 27.35 | 28.31 | 26.98 | 27.39 | 117,626 | -0.01(-0.04%) |
Dec 11, 2013 | 28.63 | 28.96 | 26.91 | 27.40 | 108,996 | -1.11(-3.89%) |
Dec 10, 2013 | 28.04 | 28.68 | 27.73 | 28.51 | 135,332 | +0.47(+1.68%) |
Dec 09, 2013 | 27.50 | 28.49 | 27.29 | 28.04 | 119,816 | +0.66(+2.41%) |
Dec 06, 2013 | 25.70 | 27.49 | 25.57 | 27.38 | 0 | +0.72(+2.70%) |
Dec 05, 2013 | 27.40 | 27.40 | 26.33 | 26.66 | 0 | -0.65(-2.38%) |
Dec 04, 2013 | 28.22 | 28.45 | 26.05 | 27.31 | 0 | -1.14(-4.01%) |
Dec 03, 2013 | 27.93 | 28.60 | 27.93 | 28.45 | 0 | +0.30(+1.07%) |
Dec 02, 2013 | 29.00 | 29.35 | 27.80 | 28.15 | 0 | -0.85(-2.93%) |
Nov 29, 2013 | 29.56 | 29.80 | 28.95 | 29.00 | 0 | -0.37(-1.26%) |
Nov 27, 2013 | 28.35 | 29.67 | 28.35 | 29.37 | 0 | +1.17(+4.15%) |
Nov 26, 2013 | 27.11 | 28.65 | 26.60 | 28.20 | 0 | +1.06(+3.91%) |
Nov 25, 2013 | 26.80 | 27.58 | 26.59 | 27.14 | 0 | +0.57(+2.15%) |
Nov 22, 2013 | 26.39 | 26.88 | 26.08 | 26.57 | 0 | +0.11(+0.42%) |
Nov 21, 2013 | 26.19 | 26.73 | 25.67 | 26.46 | 70,479 | +0.52(+2.00%) |
Nov 20, 2013 | 25.21 | 26.90 | 24.64 | 25.94 | 0 | +0.81(+3.22%) |
Nov 19, 2013 | 24.72 | 25.37 | 24.54 | 25.13 | 57,593 | +0.34(+1.37%) |
Nov 18, 2013 | 25.65 | 25.89 | 24.75 | 24.79 | 0 | -0.88(-3.43%) |
Nov 15, 2013 | 25.97 | 26.56 | 25.38 | 25.67 | 0 | -0.30(-1.16%) |
Nov 14, 2013 | 25.16 | 26.05 | 25.15 | 25.97 | 0 | +0.94(+3.76%) |
Nov 12, 2013 | 24.69 | 25.26 | 24.25 | 25.03 | 0 | +0.17(+0.68%) |
Nov 11, 2013 | 25.45 | 25.90 | 24.43 | 24.86 | 0 | -0.77(-3.00%) |
Nov 08, 2013 | 23.72 | 26.04 | 21.50 | 25.63 | 0 | +2.04(+8.65%) |
Nov 07, 2013 | 24.77 | 24.85 | 23.05 | 23.59 | 104,398 | -0.99(-4.03%) |
Nov 06, 2013 | 24.54 | 24.93 | 24.05 | 24.58 | 0 | +0.13(+0.53%) |
Nov 05, 2013 | 23.83 | 24.63 | 23.33 | 24.45 | 0 | +0.54(+2.26%) |
Nov 04, 2013 | 25.14 | 25.40 | 23.27 | 23.91 | 177,838 | -1.59(-6.24%) |
Nov 01, 2013 | 25.97 | 25.97 | 24.72 | 25.50 | 0 | -0.35(-1.35%) |
Oct 31, 2013 | 24.83 | 26.37 | 24.54 | 25.85 | 0 | +0.88(+3.52%) |
Oct 30, 2013 | 25.98 | 26.14 | 24.23 | 24.97 | 150,938 | -1.08(-4.15%) |
Oct 29, 2013 | 25.42 | 26.15 | 25.01 | 26.05 | 0 | +0.53(+2.08%) |
Oct 28, 2013 | 27.90 | 27.90 | 23.81 | 25.52 | 0 | -2.53(-9.02%) |
Oct 25, 2013 | 28.79 | 29.50 | 27.56 | 28.05 | 0 | -0.79(-2.74%) |
Oct 24, 2013 | 30.53 | 30.53 | 28.17 | 28.84 | 180,669 | -1.53(-5.04%) |
Oct 23, 2013 | 31.97 | 32.02 | 30.22 | 30.37 | 0 | -1.80(-5.60%) |
Oct 22, 2013 | 32.24 | 32.37 | 31.90 | 32.17 | 91,057 | +0.39(+1.23%) |
Oct 21, 2013 | 31.33 | 32.40 | 31.21 | 31.78 | 170,963 | +0.50(+1.60%) |
Oct 18, 2013 | 30.59 | 31.34 | 30.49 | 31.28 | 97,980 | +0.88(+2.89%) |
Oct 17, 2013 | 29.81 | 30.98 | 29.70 | 30.40 | 157,310 | +0.68(+2.29%) |
Oct 16, 2013 | 29.59 | 29.98 | 29.37 | 29.72 | 108,447 | +0.37(+1.26%) |
Oct 15, 2013 | 29.33 | 29.74 | 29.05 | 29.35 | 57,956 | +0.06(+0.20%) |
Oct 14, 2013 | 29.02 | 29.74 | 28.00 | 29.29 | 97,448 | -0.02(-0.07%) |
Oct 11, 2013 | 28.94 | 29.80 | 28.94 | 29.31 | 0 | +0.37(+1.28%) |
Oct 10, 2013 | 26.66 | 29.25 | 26.30 | 28.94 | 140,482 | +2.75(+10.50%) |
Oct 09, 2013 | 26.79 | 26.93 | 25.00 | 26.19 | 0 | -0.76(-2.82%) |
Oct 08, 2013 | 28.16 | 28.84 | 26.67 | 26.95 | 156,395 | -1.30(-4.60%) |
Oct 07, 2013 | 29.00 | 29.33 | 28.09 | 28.25 | 0 | -1.11(-3.78%) |
Oct 04, 2013 | 28.91 | 29.70 | 28.84 | 29.36 | 0 | +0.33(+1.14%) |
Oct 03, 2013 | 29.48 | 29.87 | 28.55 | 29.03 | 0 | -0.42(-1.43%) |
Oct 02, 2013 | 28.96 | 29.69 | 28.61 | 29.45 | 74,354 | +0.23(+0.79%) |
Oct 01, 2013 | 28.90 | 29.38 | 28.78 | 29.22 | 114,913 | +0.56(+1.95%) |
Sep 27, 2013 | 29.07 | 29.45 | 28.50 | 28.66 | 0 | -0.59(-2.02%) |
Sep 26, 2013 | 29.40 | 29.53 | 29.01 | 29.25 | 74,717 | -0.18(-0.61%) |
Sep 25, 2013 | 28.97 | 29.94 | 28.51 | 29.43 | 103,243 | +0.65(+2.26%) |
Sep 24, 2013 | 27.67 | 29.49 | 27.50 | 28.78 | 0 | +1.11(+4.01%) |
Sep 23, 2013 | 27.91 | 27.91 | 26.36 | 27.67 | 0 | -0.33(-1.18%) |
Sep 20, 2013 | 28.25 | 28.44 | 27.86 | 28.00 | 0 | -0.21(-0.74%) |
Sep 19, 2013 | 28.19 | 28.61 | 28.02 | 28.21 | 0 | +0.28(+1.00%) |
Sep 18, 2013 | 28.25 | 28.54 | 27.61 | 27.93 | 0 | -0.26(-0.92%) |
Sep 17, 2013 | 26.12 | 28.43 | 26.08 | 28.19 | 0 | +2.33(+9.01%) |
Sep 16, 2013 | 25.81 | 27.25 | 24.96 | 25.86 | 0 | +0.90(+3.61%) |
Sep 13, 2013 | 23.71 | 24.99 | 23.38 | 24.96 | 0 | +1.36(+5.76%) |
Sep 12, 2013 | 22.87 | 23.74 | 22.62 | 23.60 | 0 | +0.79(+3.46%) |
Sep 11, 2013 | 23.25 | 24.16 | 22.58 | 22.81 | 0 | -0.41(-1.77%) |
Sep 10, 2013 | 21.67 | 23.30 | 21.47 | 23.22 | 0 | +1.76(+8.20%) |
Sep 09, 2013 | 22.51 | 22.79 | 21.28 | 21.46 | 0 | -0.90(-4.03%) |
Sep 06, 2013 | 22.30 | 22.85 | 21.51 | 22.36 | 0 | +0.19(+0.86%) |
Sep 05, 2013 | 21.44 | 22.31 | 21.44 | 22.17 | 0 | +0.80(+3.74%) |
Sep 04, 2013 | 21.30 | 22.00 | 20.80 | 21.37 | 0 | +0.04(+0.19%) |
Sep 03, 2013 | 21.50 | 21.76 | 20.55 | 21.33 | 0 | +0.15(+0.71%) |
Aug 30, 2013 | 22.37 | 22.94 | 21.09 | 21.18 | 0 | -1.11(-4.98%) |
Aug 29, 2013 | 20.98 | 22.49 | 20.98 | 22.29 | 0 | +1.36(+6.50%) |
Aug 28, 2013 | 20.33 | 21.04 | 19.71 | 20.93 | 0 | +0.49(+2.41%) |
Aug 27, 2013 | 20.76 | 21.39 | 20.32 | 20.44 | 76,839 | -0.59(-2.82%) |
Aug 26, 2013 | 20.97 | 21.41 | 20.77 | 21.03 | 0 | +0.06(+0.29%) |
Aug 23, 2013 | 21.32 | 21.47 | 20.90 | 20.97 | 0 | -0.21(-0.99%) |
Aug 22, 2013 | 20.29 | 21.45 | 20.29 | 21.18 | 97,311 | +0.90(+4.44%) |
Aug 21, 2013 | 21.45 | 21.82 | 20.24 | 20.28 | 0 | -1.18(-5.50%) |
Aug 20, 2013 | 21.08 | 21.52 | 20.67 | 21.46 | 0 | +0.39(+1.85%) |
Aug 19, 2013 | 21.37 | 21.75 | 21.00 | 21.07 | 95,327 | -0.29(-1.36%) |
Aug 16, 2013 | 20.56 | 21.72 | 20.26 | 21.36 | 0 | +0.68(+3.29%) |
Aug 15, 2013 | 21.80 | 22.02 | 20.24 | 20.68 | 175,553 | -1.32(-6.00%) |
Aug 14, 2013 | 22.38 | 22.70 | 21.94 | 22.00 | 0 | -0.43(-1.92%) |
Aug 13, 2013 | 22.45 | 22.87 | 22.16 | 22.43 | 105,892 | +0.09(+0.40%) |
Aug 12, 2013 | 22.09 | 22.72 | 21.98 | 22.34 | 116,241 | +0.12(+0.54%) |
Aug 09, 2013 | 22.06 | 23.07 | 21.94 | 22.22 | 135,776 | +0.12(+0.54%) |
Aug 08, 2013 | 21.99 | 22.42 | 21.61 | 22.10 | 107,724 | +0.17(+0.78%) |
Aug 07, 2013 | 22.14 | 22.74 | 21.68 | 21.93 | 102,446 | -0.35(-1.57%) |
Aug 06, 2013 | 22.36 | 22.98 | 22.12 | 22.28 | 173,533 | -0.23(-1.02%) |
Aug 05, 2013 | 21.46 | 23.08 | 21.40 | 22.51 | 275,338 | +1.05(+4.89%) |
Aug 02, 2013 | 19.00 | 21.55 | 19.00 | 21.46 | 273,312 | +1.98(+10.16%) |
Aug 01, 2013 | 19.91 | 19.92 | 19.13 | 19.48 | 108,687 | -0.16(-0.81%) |
Jul 31, 2013 | 19.36 | 19.68 | 18.58 | 19.64 | 0 | +0.19(+0.98%) |
Jul 30, 2013 | 20.10 | 20.24 | 19.05 | 19.45 | 0 | -0.53(-2.65%) |
Jul 29, 2013 | 20.23 | 20.23 | 19.56 | 19.98 | 0 | -0.34(-1.67%) |
Jul 26, 2013 | 20.13 | 20.63 | 19.93 | 20.32 | 0 | +0.07(+0.35%) |
Jul 25, 2013 | 20.75 | 20.75 | 19.96 | 20.25 | 0 | -0.48(-2.32%) |
Jul 24, 2013 | 20.26 | 20.94 | 20.22 | 20.73 | 0 | +0.50(+2.47%) |
Jul 23, 2013 | 19.90 | 20.52 | 19.35 | 20.23 | 0 | +0.24(+1.20%) |
Jul 22, 2013 | 20.41 | 20.72 | 19.35 | 19.99 | 0 | -0.59(-2.87%) |
Jul 19, 2013 | 20.61 | 20.90 | 20.38 | 20.58 | 0 | -0.02(-0.10%) |
Jul 18, 2013 | 19.96 | 20.65 | 19.96 | 20.60 | 0 | +0.59(+2.95%) |
Jul 17, 2013 | 19.23 | 20.19 | 19.19 | 20.01 | 182,643 | +0.48(+2.46%) |
Jul 16, 2013 | 22.16 | 22.16 | 19.28 | 19.53 | 0 | -3.53(-15.31%) |
Jul 15, 2013 | 23.00 | 23.49 | 22.78 | 23.06 | 0 | +0.03(+0.13%) |
Jul 12, 2013 | 23.00 | 23.71 | 23.00 | 23.03 | 0 | -0.03(-0.13%) |
Jul 11, 2013 | 22.68 | 23.17 | 22.19 | 23.06 | 0 | +0.71(+3.18%) |
Jul 10, 2013 | 21.68 | 22.75 | 21.36 | 22.35 | 0 | +0.83(+3.86%) |
Jul 09, 2013 | 20.31 | 21.87 | 19.89 | 21.52 | 0 | +1.63(+8.20%) |
Jul 08, 2013 | 18.98 | 19.97 | 18.90 | 19.89 | 0 | +1.03(+5.46%) |
Jul 05, 2013 | 18.24 | 18.90 | 17.62 | 18.86 | 0 | +0.76(+4.20%) |
Jul 03, 2013 | 18.90 | 18.90 | 17.78 | 18.10 | 0 | -1.02(-5.33%) |
Jul 02, 2013 | 19.63 | 19.80 | 18.59 | 19.12 | 0 | -0.49(-2.50%) |
Jul 01, 2013 | 19.82 | 20.17 | 19.15 | 19.61 | 0 | -0.13(-0.66%) |
Jun 28, 2013 | 19.17 | 20.02 | 19.09 | 19.74 | 899,406 | +0.38(+1.96%) |
Jun 26, 2013 | 19.05 | 19.55 | 18.85 | 19.36 | 0 | +0.37(+1.95%) |
Jun 25, 2013 | 18.28 | 19.54 | 18.28 | 18.99 | 0 | +0.76(+4.17%) |
Jun 24, 2013 | 19.32 | 19.40 | 18.02 | 18.23 | 0 | -1.31(-6.70%) |
Jun 21, 2013 | 20.07 | 20.72 | 19.40 | 19.54 | 195,798 | -0.43(-2.15%) |
Jun 20, 2013 | 19.53 | 20.28 | 19.10 | 19.97 | 0 | +0.12(+0.60%) |
Jun 19, 2013 | 20.32 | 20.35 | 19.11 | 19.85 | 0 | -0.50(-2.46%) |
Jun 18, 2013 | 19.74 | 20.40 | 19.45 | 20.35 | 0 | +0.72(+3.67%) |
Jun 17, 2013 | 20.00 | 20.69 | 19.10 | 19.63 | 0 | -0.04(-0.20%) |
Jun 14, 2013 | 19.41 | 19.80 | 19.35 | 19.67 | 0 | +0.34(+1.76%) |
Jun 13, 2013 | 19.13 | 19.41 | 18.24 | 19.33 | 160,369 | +0.17(+0.89%) |
Jun 12, 2013 | 19.48 | 19.90 | 18.60 | 19.16 | 223,365 | +0.12(+0.63%) |
Jun 11, 2013 | 18.12 | 19.35 | 18.12 | 19.04 | 228,920 | +0.92(+5.08%) |
Jun 10, 2013 | 17.61 | 18.25 | 17.52 | 18.12 | 0 | +0.62(+3.54%) |
Jun 07, 2013 | 17.85 | 17.85 | 17.37 | 17.50 | 0 | -0.17(-0.96%) |
Jun 06, 2013 | 17.50 | 18.00 | 17.44 | 17.67 | 0 | +0.11(+0.63%) |
Jun 05, 2013 | 18.05 | 18.27 | 17.12 | 17.56 | 0 | -0.45(-2.50%) |
Jun 04, 2013 | 18.00 | 18.41 | 17.83 | 18.01 | 0 | +0.10(+0.56%) |