Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.46 | 19.46 | 18.97 | 19.09 | 156,217 | -0.36(-1.87%) |
May 29, 2014 | 19.17 | 19.53 | 19.08 | 19.46 | 172,001 | +0.26(+1.37%) |
May 28, 2014 | 19.43 | 19.55 | 18.94 | 19.19 | 264,820 | -0.32(-1.63%) |
May 27, 2014 | 19.74 | 19.74 | 19.31 | 19.51 | 195,549 | -0.11(-0.56%) |
May 23, 2014 | 19.26 | 19.62 | 19.62 | 19.62 | 161,276 | +0.38(+1.98%) |
May 22, 2014 | 18.92 | 19.25 | 18.70 | 19.24 | 188,560 | +0.31(+1.63%) |
May 21, 2014 | 18.87 | 19.15 | 18.50 | 18.93 | 153,944 | +0.18(+0.97%) |
May 20, 2014 | 19.43 | 19.56 | 18.39 | 18.75 | 520,612 | -0.78(-4.00%) |
May 19, 2014 | 19.52 | 19.93 | 19.35 | 19.53 | 116,208 | -0.12(-0.60%) |
May 16, 2014 | 19.32 | 19.67 | 19.03 | 19.65 | 190,722 | +0.31(+1.60%) |
May 15, 2014 | 19.72 | 19.89 | 18.99 | 19.34 | 384,497 | -0.52(-2.61%) |
May 14, 2014 | 19.96 | 20.22 | 19.65 | 19.86 | 297,783 | -0.06(-0.32%) |
May 13, 2014 | 20.85 | 20.88 | 19.69 | 19.92 | 518,390 | -2.81(-12.35%) |
May 12, 2014 | 21.90 | 22.89 | 21.52 | 22.73 | 155,319 | +0.85(+3.90%) |
May 09, 2014 | 20.91 | 21.96 | 19.75 | 21.87 | 206,777 | +0.81(+3.84%) |
May 08, 2014 | 21.70 | 22.12 | 20.86 | 21.07 | 137,459 | -0.64(-2.93%) |
May 07, 2014 | 22.29 | 22.29 | 21.15 | 21.70 | 163,606 | -0.49(-2.21%) |
May 06, 2014 | 22.49 | 22.75 | 22.13 | 22.19 | 200,186 | -0.45(-2.01%) |
May 05, 2014 | 21.72 | 22.75 | 21.46 | 22.65 | 165,184 | +0.83(+3.79%) |
May 02, 2014 | 21.80 | 22.26 | 21.58 | 21.82 | 230,159 | +0.13(+0.59%) |
May 01, 2014 | 22.05 | 22.17 | 21.36 | 21.69 | 383,855 | -0.33(-1.49%) |
Apr 30, 2014 | 21.63 | 22.23 | 21.21 | 22.02 | 276,495 | +0.31(+1.41%) |
Apr 29, 2014 | 21.65 | 22.08 | 21.51 | 21.71 | 226,543 | +0.08(+0.38%) |
Apr 28, 2014 | 21.97 | 22.49 | 21.23 | 21.63 | 317,707 | -0.20(-0.91%) |
Apr 25, 2014 | 21.41 | 22.97 | 21.41 | 21.83 | 392,258 | +0.15(+0.71%) |
Apr 24, 2014 | 21.77 | 21.94 | 21.37 | 21.68 | 214,449 | +0.17(+0.78%) |
Apr 23, 2014 | 21.96 | 21.96 | 21.45 | 21.51 | 188,820 | -0.42(-1.91%) |
Apr 22, 2014 | 22.13 | 22.21 | 21.70 | 21.93 | 147,038 | -0.09(-0.41%) |
Apr 21, 2014 | 21.96 | 22.45 | 21.76 | 22.02 | 132,086 | +0.14(+0.62%) |
Apr 17, 2014 | 21.26 | 21.88 | 21.88 | 21.88 | 198,850 | +0.59(+2.75%) |
Apr 16, 2014 | 20.64 | 21.35 | 20.28 | 21.30 | 139,998 | +0.87(+4.28%) |
Apr 15, 2014 | 20.63 | 20.65 | 19.94 | 20.42 | 207,145 | -0.09(-0.44%) |
Apr 14, 2014 | 20.58 | 21.25 | 20.02 | 20.51 | 222,030 | +0.23(+1.11%) |
Apr 11, 2014 | 20.15 | 20.49 | 19.97 | 20.29 | 213,466 | -0.11(-0.53%) |
Apr 10, 2014 | 21.47 | 21.58 | 20.10 | 20.40 | 289,680 | -1.14(-5.28%) |
Apr 09, 2014 | 21.62 | 21.94 | 20.99 | 21.53 | 219,471 | -0.09(-0.42%) |
Apr 08, 2014 | 21.23 | 21.74 | 21.13 | 21.62 | 414,768 | +0.50(+2.35%) |
Apr 07, 2014 | 21.48 | 21.60 | 20.68 | 21.13 | 365,343 | -0.15(-0.72%) |
Apr 04, 2014 | 22.18 | 22.18 | 20.81 | 21.28 | 274,736 | -0.78(-3.56%) |
Apr 03, 2014 | 22.15 | 22.57 | 21.73 | 22.06 | 269,421 | +0.00(+0.00%) |
Apr 02, 2014 | 21.91 | 22.42 | 21.38 | 22.06 | 202,857 | +0.21(+0.95%) |
Apr 01, 2014 | 20.68 | 22.06 | 20.68 | 21.86 | 448,401 | +1.28(+6.22%) |
Mar 31, 2014 | 20.29 | 20.69 | 20.13 | 20.58 | 425,353 | +0.42(+2.10%) |
Mar 28, 2014 | 20.33 | 20.43 | 20.01 | 20.15 | 243,870 | -0.23(-1.15%) |
Mar 27, 2014 | 20.45 | 20.75 | 19.94 | 20.39 | 228,191 | +0.04(+0.18%) |
Mar 26, 2014 | 20.69 | 20.71 | 20.13 | 20.35 | 319,344 | -0.25(-1.23%) |
Mar 25, 2014 | 20.37 | 21.15 | 20.37 | 20.60 | 334,184 | +0.50(+2.47%) |
Mar 24, 2014 | 20.65 | 20.99 | 19.75 | 20.11 | 195,864 | -0.44(-2.15%) |
Mar 21, 2014 | 20.94 | 21.14 | 20.54 | 20.55 | 244,597 | -0.22(-1.04%) |
Mar 20, 2014 | 20.82 | 21.09 | 20.62 | 20.77 | 185,858 | -0.04(-0.17%) |
Mar 19, 2014 | 20.75 | 20.96 | 20.70 | 20.80 | 260,272 | -0.01(-0.04%) |
Mar 18, 2014 | 19.82 | 21.07 | 19.82 | 20.81 | 572,738 | +1.06(+5.39%) |
Mar 17, 2014 | 19.26 | 19.97 | 19.26 | 19.75 | 371,590 | +0.66(+3.45%) |
Mar 14, 2014 | 18.87 | 19.31 | 18.87 | 19.09 | 254,244 | +0.23(+1.24%) |
Mar 13, 2014 | 19.59 | 20.12 | 18.70 | 18.85 | 349,142 | -0.41(-2.11%) |
Mar 12, 2014 | 18.66 | 19.47 | 18.55 | 19.26 | 161,614 | +0.47(+2.50%) |
Mar 11, 2014 | 18.89 | 19.16 | 18.53 | 18.79 | 136,713 | -0.03(-0.14%) |
Mar 10, 2014 | 19.91 | 20.27 | 18.70 | 18.82 | 384,699 | -1.23(-6.12%) |
Mar 07, 2014 | 20.92 | 20.92 | 19.87 | 20.04 | 241,171 | -0.80(-3.85%) |
Mar 06, 2014 | 20.66 | 21.01 | 20.51 | 20.85 | 198,075 | +0.17(+0.83%) |
Mar 05, 2014 | 20.83 | 20.83 | 20.41 | 20.68 | 128,768 | -0.20(-0.95%) |
Mar 04, 2014 | 20.50 | 20.96 | 20.42 | 20.87 | 342,809 | +0.62(+3.07%) |
Mar 03, 2014 | 20.55 | 20.94 | 20.23 | 20.25 | 287,003 | -0.03(-0.13%) |
Feb 28, 2014 | 20.44 | 20.62 | 20.19 | 20.28 | 283,510 | -0.10(-0.49%) |
Feb 27, 2014 | 20.30 | 20.40 | 19.90 | 20.38 | 241,267 | +0.07(+0.35%) |
Feb 26, 2014 | 20.35 | 20.57 | 20.10 | 20.31 | 247,419 | +0.00(+0.00%) |
Feb 25, 2014 | 19.96 | 20.47 | 19.78 | 20.31 | 287,792 | +0.44(+2.21%) |
Feb 24, 2014 | 20.06 | 20.22 | 19.51 | 19.87 | 432,645 | -0.22(-1.11%) |
Feb 21, 2014 | 22.53 | 22.53 | 19.54 | 20.09 | 971,720 | -2.64(-11.61%) |
Feb 20, 2014 | 22.85 | 22.85 | 22.56 | 22.73 | 144,432 | -0.12(-0.51%) |
Feb 19, 2014 | 22.75 | 23.44 | 22.73 | 22.85 | 186,011 | -0.02(-0.08%) |
Feb 18, 2014 | 22.54 | 22.90 | 22.44 | 22.86 | 147,289 | +0.36(+1.59%) |
Feb 14, 2014 | 22.50 | 22.51 | 22.51 | 22.51 | 101,391 | +0.05(+0.24%) |
Feb 13, 2014 | 22.00 | 22.45 | 22.00 | 22.45 | 87,882 | +0.24(+1.09%) |
Feb 12, 2014 | 22.32 | 22.39 | 22.02 | 22.21 | 142,840 | -0.12(-0.52%) |
Feb 11, 2014 | 22.21 | 22.41 | 21.96 | 22.33 | 139,174 | +0.10(+0.44%) |
Feb 10, 2014 | 22.24 | 22.24 | 21.82 | 22.23 | 212,316 | -0.04(-0.20%) |
Feb 07, 2014 | 22.10 | 22.42 | 22.04 | 22.27 | 187,177 | +0.23(+1.06%) |
Feb 06, 2014 | 22.08 | 22.40 | 21.92 | 22.04 | 145,939 | +0.10(+0.45%) |
Feb 05, 2014 | 21.90 | 22.23 | 21.59 | 21.94 | 177,416 | -0.03(-0.12%) |
Feb 04, 2014 | 21.58 | 22.08 | 21.58 | 21.97 | 312,898 | +0.39(+1.82%) |
Feb 03, 2014 | 21.49 | 21.66 | 21.27 | 21.58 | 352,101 | +0.08(+0.37%) |
Jan 31, 2014 | 20.84 | 21.66 | 20.78 | 21.50 | 165,172 | +0.13(+0.63%) |
Jan 30, 2014 | 20.77 | 21.76 | 20.07 | 21.36 | 290,293 | +0.84(+4.10%) |
Jan 29, 2014 | 21.68 | 21.95 | 20.47 | 20.52 | 412,385 | -1.34(-6.14%) |
Jan 28, 2014 | 21.32 | 21.95 | 21.10 | 21.86 | 199,724 | +0.50(+2.35%) |
Jan 27, 2014 | 22.52 | 22.52 | 21.08 | 21.36 | 453,371 | -1.17(-5.20%) |
Jan 24, 2014 | 22.73 | 23.09 | 22.40 | 22.53 | 226,474 | -0.41(-1.79%) |
Jan 23, 2014 | 22.49 | 22.95 | 22.49 | 22.95 | 157,726 | +0.31(+1.38%) |
Jan 22, 2014 | 23.08 | 23.08 | 22.52 | 22.63 | 248,819 | -0.45(-1.94%) |
Jan 21, 2014 | 23.31 | 23.64 | 22.81 | 23.08 | 155,730 | -0.20(-0.85%) |
Jan 17, 2014 | 23.44 | 23.28 | 23.28 | 23.28 | 142,305 | -0.27(-1.14%) |
Jan 16, 2014 | 23.37 | 23.81 | 23.18 | 23.54 | 97,509 | +0.09(+0.38%) |
Jan 15, 2014 | 23.51 | 23.60 | 23.25 | 23.46 | 137,460 | -0.05(-0.23%) |
Jan 14, 2014 | 22.81 | 23.60 | 22.77 | 23.51 | 248,288 | +0.84(+3.71%) |
Jan 13, 2014 | 23.04 | 23.19 | 22.44 | 22.67 | 255,397 | -0.52(-2.24%) |
Jan 10, 2014 | 23.41 | 23.57 | 23.15 | 23.19 | 155,376 | -0.24(-1.03%) |
Jan 09, 2014 | 23.35 | 23.44 | 23.13 | 23.43 | 221,515 | +0.13(+0.54%) |
Jan 08, 2014 | 23.10 | 23.35 | 22.95 | 23.30 | 189,810 | +0.11(+0.46%) |
Jan 07, 2014 | 23.17 | 23.33 | 23.15 | 23.20 | 173,764 | +0.18(+0.78%) |
Jan 06, 2014 | 23.29 | 23.35 | 22.85 | 23.02 | 191,715 | -0.23(-1.00%) |
Jan 03, 2014 | 22.43 | 23.34 | 22.36 | 23.25 | 152,481 | +0.83(+3.71%) |
Jan 02, 2014 | 22.77 | 22.87 | 22.13 | 22.42 | 176,603 | -0.40(-1.76%) |
Dec 31, 2013 | 22.47 | 22.82 | 22.82 | 22.82 | 496,782 | +0.47(+2.08%) |
Dec 30, 2013 | 22.27 | 22.43 | 22.03 | 22.36 | 204,541 | +0.14(+0.64%) |
Dec 27, 2013 | 22.37 | 22.39 | 22.01 | 22.21 | 139,841 | -0.13(-0.56%) |
Dec 26, 2013 | 22.89 | 22.89 | 22.11 | 22.34 | 138,558 | -0.45(-1.96%) |
Dec 24, 2013 | 22.81 | 23.05 | 22.57 | 22.78 | 75,000 | -0.04(-0.16%) |
Dec 23, 2013 | 22.78 | 23.01 | 22.62 | 22.82 | 167,870 | +0.11(+0.47%) |
Dec 20, 2013 | 22.78 | 23.04 | 22.64 | 22.71 | 410,984 | +0.03(+0.12%) |
Dec 19, 2013 | 22.85 | 23.04 | 22.33 | 22.69 | 301,998 | -0.12(-0.51%) |
Dec 18, 2013 | 21.84 | 23.27 | 21.76 | 22.80 | 373,724 | +1.06(+4.90%) |
Dec 17, 2013 | 21.40 | 21.80 | 21.39 | 21.74 | 171,032 | +0.27(+1.25%) |
Dec 16, 2013 | 20.91 | 21.51 | 20.88 | 21.47 | 236,114 | +0.60(+2.87%) |
Dec 13, 2013 | 20.59 | 21.21 | 20.59 | 20.87 | 145,593 | +0.40(+1.97%) |
Dec 12, 2013 | 19.90 | 20.74 | 19.83 | 20.47 | 391,843 | +0.58(+2.92%) |
Dec 11, 2013 | 20.16 | 20.40 | 19.81 | 19.89 | 368,140 | -0.36(-1.77%) |
Dec 10, 2013 | 20.24 | 20.53 | 20.15 | 20.24 | 168,790 | +0.03(+0.13%) |
Dec 09, 2013 | 20.09 | 20.37 | 19.99 | 20.22 | 197,265 | +0.09(+0.44%) |
Dec 06, 2013 | 20.51 | 20.73 | 19.84 | 20.13 | 0 | -0.12(-0.57%) |
Dec 05, 2013 | 20.84 | 21.09 | 19.89 | 20.24 | 0 | -0.53(-2.54%) |
Dec 04, 2013 | 21.39 | 21.39 | 20.65 | 20.77 | 0 | -0.66(-3.09%) |
Dec 03, 2013 | 20.91 | 21.47 | 20.74 | 21.43 | 0 | +0.51(+2.44%) |
Dec 02, 2013 | 20.57 | 21.47 | 20.57 | 20.92 | 252,285 | +0.56(+2.77%) |
Nov 29, 2013 | 20.45 | 20.97 | 19.43 | 20.36 | 0 | -9.71(-32.30%) |
Nov 27, 2013 | 29.93 | 30.07 | 29.65 | 30.07 | 337,709 | +0.15(+0.51%) |
Nov 26, 2013 | 29.80 | 29.98 | 29.54 | 29.92 | 0 | +0.20(+0.66%) |
Nov 25, 2013 | 29.44 | 29.97 | 29.15 | 29.73 | 113,101 | +0.43(+1.47%) |
Nov 22, 2013 | 29.70 | 29.74 | 29.16 | 29.30 | 0 | -0.38(-1.30%) |
Nov 21, 2013 | 28.82 | 29.74 | 28.72 | 29.68 | 217,004 | +0.86(+2.98%) |
Nov 20, 2013 | 29.52 | 29.62 | 28.66 | 28.82 | 0 | -0.56(-1.92%) |
Nov 19, 2013 | 29.14 | 29.65 | 29.14 | 29.39 | 96,332 | +0.18(+0.61%) |
Nov 18, 2013 | 29.52 | 29.52 | 29.14 | 29.21 | 0 | -0.29(-0.97%) |
Nov 15, 2013 | 29.37 | 29.52 | 29.32 | 29.49 | 0 | +0.08(+0.27%) |
Nov 14, 2013 | 28.72 | 29.52 | 28.55 | 29.41 | 102,384 | +1.19(+4.22%) |
Nov 12, 2013 | 28.07 | 28.63 | 27.76 | 28.22 | 0 | +0.15(+0.54%) |
Nov 11, 2013 | 28.01 | 28.31 | 27.59 | 28.07 | 0 | +0.08(+0.29%) |
Nov 08, 2013 | 27.19 | 28.30 | 27.04 | 27.99 | 0 | +0.80(+2.93%) |
Nov 07, 2013 | 27.93 | 28.14 | 27.11 | 27.19 | 163,075 | -0.58(-2.09%) |
Nov 06, 2013 | 27.84 | 28.13 | 27.56 | 27.78 | 95,839 | +0.18(+0.65%) |
Nov 05, 2013 | 27.28 | 27.74 | 27.26 | 27.60 | 0 | +0.26(+0.95%) |
Nov 04, 2013 | 27.24 | 27.53 | 26.96 | 27.34 | 165,456 | -0.03(-0.10%) |
Nov 01, 2013 | 27.30 | 27.62 | 26.92 | 27.36 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 27.57 | 28.40 | 27.26 | 27.36 | 0 | -0.15(-0.55%) |
Oct 30, 2013 | 28.82 | 28.94 | 27.34 | 27.52 | 287,540 | -1.21(-4.20%) |
Oct 29, 2013 | 26.25 | 28.91 | 26.25 | 28.72 | 0 | +2.75(+10.59%) |
Oct 28, 2013 | 26.01 | 26.10 | 25.67 | 25.97 | 0 | +0.05(+0.21%) |
Oct 25, 2013 | 26.02 | 26.75 | 25.34 | 25.92 | 0 | -0.04(-0.14%) |
Oct 24, 2013 | 25.87 | 26.24 | 25.87 | 25.95 | 92,691 | +0.09(+0.34%) |
Oct 23, 2013 | 25.72 | 26.12 | 25.22 | 25.86 | 0 | -0.09(-0.34%) |
Oct 22, 2013 | 26.30 | 26.56 | 25.51 | 25.95 | 120,480 | -0.18(-0.68%) |
Oct 21, 2013 | 25.83 | 26.23 | 25.72 | 26.13 | 142,848 | +0.42(+1.62%) |
Oct 18, 2013 | 26.29 | 26.32 | 25.02 | 25.71 | 233,007 | -0.36(-1.40%) |
Oct 17, 2013 | 25.63 | 26.41 | 25.57 | 26.08 | 103,316 | +0.37(+1.45%) |
Oct 16, 2013 | 26.35 | 26.63 | 25.66 | 25.70 | 110,407 | -0.51(-1.96%) |
Oct 15, 2013 | 26.74 | 26.89 | 26.09 | 26.22 | 118,834 | -0.67(-2.51%) |
Oct 14, 2013 | 26.70 | 27.12 | 26.47 | 26.89 | 187,305 | +0.43(+1.64%) |
Oct 11, 2013 | 26.26 | 26.82 | 26.05 | 26.46 | 0 | +0.04(+0.13%) |
Oct 10, 2013 | 26.46 | 27.30 | 26.24 | 26.42 | 158,143 | +0.29(+1.12%) |
Oct 09, 2013 | 25.83 | 26.46 | 25.60 | 26.13 | 203,454 | +0.42(+1.62%) |
Oct 08, 2013 | 25.95 | 26.06 | 25.23 | 25.71 | 210,690 | +0.00(+0.00%) |
Oct 07, 2013 | 25.14 | 25.86 | 24.94 | 25.71 | 0 | +0.36(+1.44%) |
Oct 04, 2013 | 24.71 | 25.72 | 24.71 | 25.35 | 0 | +0.83(+3.40%) |
Oct 03, 2013 | 25.22 | 25.35 | 23.98 | 24.52 | 0 | -0.83(-3.26%) |
Oct 02, 2013 | 25.68 | 26.02 | 25.13 | 25.34 | 154,207 | -0.44(-1.72%) |
Oct 01, 2013 | 24.83 | 25.79 | 24.80 | 25.78 | 114,583 | +1.30(+5.29%) |
Sep 27, 2013 | 24.17 | 24.71 | 23.96 | 24.49 | 0 | +0.12(+0.47%) |
Sep 26, 2013 | 24.06 | 24.47 | 23.66 | 24.37 | 95,070 | +0.43(+1.78%) |
Sep 25, 2013 | 23.81 | 24.48 | 23.72 | 23.95 | 216,728 | +0.24(+1.01%) |
Sep 24, 2013 | 22.57 | 23.88 | 22.49 | 23.71 | 149,990 | +1.09(+4.83%) |
Sep 23, 2013 | 22.46 | 22.78 | 22.45 | 22.62 | 118,606 | +0.09(+0.39%) |
Sep 20, 2013 | 22.42 | 22.55 | 22.27 | 22.53 | 0 | +0.13(+0.59%) |
Sep 19, 2013 | 21.88 | 22.41 | 21.80 | 22.39 | 80,699 | +0.51(+2.35%) |
Sep 18, 2013 | 21.92 | 22.10 | 21.76 | 21.88 | 0 | -0.07(-0.32%) |
Sep 17, 2013 | 22.00 | 22.23 | 21.83 | 21.95 | 0 | -0.14(-0.64%) |
Sep 16, 2013 | 22.16 | 22.27 | 21.89 | 22.09 | 0 | +0.14(+0.65%) |
Sep 13, 2013 | 22.00 | 22.07 | 21.84 | 21.95 | 0 | +0.04(+0.16%) |
Sep 12, 2013 | 21.79 | 22.07 | 21.79 | 21.91 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 21.57 | 22.06 | 21.32 | 21.91 | 0 | +0.28(+1.31%) |
Sep 10, 2013 | 21.41 | 21.65 | 21.33 | 21.63 | 58,216 | +0.36(+1.67%) |
Sep 09, 2013 | 20.99 | 21.39 | 20.86 | 21.28 | 0 | +0.38(+1.83%) |
Sep 06, 2013 | 21.18 | 21.34 | 20.82 | 20.89 | 0 | -0.08(-0.38%) |
Sep 05, 2013 | 20.92 | 21.36 | 20.74 | 20.97 | 68,633 | +0.14(+0.68%) |
Sep 04, 2013 | 21.17 | 21.25 | 20.59 | 20.83 | 0 | +0.08(+0.38%) |
Sep 03, 2013 | 20.11 | 21.22 | 20.01 | 20.75 | 0 | +0.89(+4.47%) |
Aug 30, 2013 | 21.11 | 21.11 | 19.67 | 19.86 | 0 | -1.33(-6.28%) |
Aug 29, 2013 | 20.62 | 21.21 | 20.45 | 21.20 | 73,621 | +0.45(+2.18%) |
Aug 28, 2013 | 21.08 | 21.12 | 20.67 | 20.74 | 0 | -0.42(-1.97%) |
Aug 27, 2013 | 21.46 | 21.64 | 20.20 | 21.16 | 168,152 | -0.55(-2.53%) |
Aug 26, 2013 | 21.75 | 21.91 | 21.56 | 21.71 | 0 | -0.03(-0.12%) |
Aug 23, 2013 | 21.42 | 21.95 | 21.07 | 21.74 | 0 | +0.34(+1.58%) |
Aug 22, 2013 | 21.56 | 21.73 | 21.12 | 21.40 | 101,841 | -0.06(-0.29%) |
Aug 21, 2013 | 21.58 | 21.84 | 21.34 | 21.46 | 0 | -0.15(-0.70%) |
Aug 20, 2013 | 21.20 | 21.69 | 21.20 | 21.61 | 115,195 | +0.40(+1.88%) |
Aug 19, 2013 | 21.11 | 21.67 | 21.11 | 21.21 | 100,869 | +0.04(+0.17%) |
Aug 16, 2013 | 21.27 | 21.30 | 20.80 | 21.18 | 0 | -0.20(-0.95%) |
Aug 15, 2013 | 21.59 | 21.86 | 21.33 | 21.38 | 83,910 | -0.47(-2.15%) |
Aug 14, 2013 | 21.75 | 21.91 | 21.67 | 21.85 | 115,190 | -0.04(-0.20%) |
Aug 13, 2013 | 22.07 | 22.19 | 21.82 | 21.90 | 92,134 | -0.12(-0.52%) |
Aug 12, 2013 | 21.27 | 22.15 | 21.27 | 22.01 | 137,855 | +0.65(+3.03%) |
Aug 09, 2013 | 21.18 | 21.77 | 21.18 | 21.36 | 243,249 | +0.01(+0.04%) |
Aug 08, 2013 | 21.67 | 21.67 | 21.35 | 21.36 | 43,727 | -0.20(-0.95%) |
Aug 07, 2013 | 21.93 | 22.04 | 21.56 | 21.56 | 61,327 | -0.40(-1.82%) |
Aug 06, 2013 | 21.21 | 22.02 | 21.21 | 21.96 | 94,633 | +0.63(+2.95%) |
Aug 05, 2013 | 21.67 | 21.71 | 20.52 | 21.33 | 263,175 | -0.32(-1.48%) |
Aug 02, 2013 | 22.11 | 22.17 | 21.59 | 21.65 | 107,175 | -0.31(-1.41%) |
Aug 01, 2013 | 21.91 | 22.08 | 21.82 | 21.96 | 166,386 | +0.25(+1.14%) |
Jul 31, 2013 | 21.27 | 21.77 | 21.16 | 21.71 | 0 | +0.47(+2.20%) |
Jul 30, 2013 | 21.16 | 21.29 | 20.97 | 21.24 | 0 | +0.09(+0.42%) |
Jul 29, 2013 | 20.72 | 21.17 | 20.65 | 21.16 | 0 | +0.81(+3.99%) |
Jul 26, 2013 | 19.61 | 21.16 | 19.58 | 20.35 | 0 | +0.94(+4.86%) |
Jul 25, 2013 | 19.14 | 19.46 | 19.05 | 19.40 | 0 | +0.27(+1.43%) |
Jul 24, 2013 | 19.06 | 19.38 | 18.88 | 19.13 | 0 | +0.18(+0.93%) |
Jul 23, 2013 | 19.04 | 19.13 | 18.92 | 18.95 | 0 | -0.03(-0.14%) |
Jul 22, 2013 | 18.94 | 19.04 | 18.83 | 18.98 | 0 | +0.19(+0.98%) |
Jul 19, 2013 | 18.77 | 19.28 | 18.41 | 18.79 | 0 | +0.26(+1.43%) |
Jul 18, 2013 | 18.13 | 18.57 | 18.03 | 18.53 | 0 | +0.52(+2.89%) |
Jul 17, 2013 | 17.92 | 18.08 | 17.57 | 18.01 | 115,127 | +0.17(+0.94%) |
Jul 16, 2013 | 18.20 | 18.36 | 17.80 | 17.84 | 0 | -0.44(-2.41%) |
Jul 15, 2013 | 17.52 | 18.36 | 17.43 | 18.28 | 0 | +0.71(+4.06%) |
Jul 12, 2013 | 17.47 | 17.63 | 17.36 | 17.57 | 0 | +0.08(+0.45%) |
Jul 11, 2013 | 17.41 | 17.54 | 17.15 | 17.49 | 0 | +0.26(+1.48%) |
Jul 10, 2013 | 17.29 | 17.31 | 17.19 | 17.23 | 0 | +0.04(+0.21%) |
Jul 09, 2013 | 17.33 | 17.41 | 17.06 | 17.20 | 0 | -0.04(-0.26%) |
Jul 08, 2013 | 17.00 | 17.30 | 17.00 | 17.24 | 0 | +0.27(+1.61%) |
Jul 05, 2013 | 16.84 | 16.99 | 16.70 | 16.97 | 0 | +0.19(+1.16%) |
Jul 03, 2013 | 16.63 | 16.78 | 16.57 | 16.78 | 0 | +0.12(+0.74%) |
Jul 02, 2013 | 16.48 | 16.67 | 16.33 | 16.65 | 0 | +0.15(+0.91%) |
Jul 01, 2013 | 15.90 | 16.56 | 15.81 | 16.50 | 0 | +0.60(+3.77%) |
Jun 28, 2013 | 15.51 | 16.01 | 15.50 | 15.90 | 593,518 | +0.26(+1.69%) |
Jun 27, 2013 | 15.65 | 15.67 | 15.52 | 15.64 | 0 | +0.11(+0.68%) |
Jun 26, 2013 | 16.10 | 16.10 | 15.51 | 15.53 | 0 | -0.44(-2.76%) |
Jun 25, 2013 | 15.64 | 16.05 | 15.64 | 15.97 | 0 | +0.48(+3.07%) |
Jun 24, 2013 | 15.58 | 15.71 | 15.40 | 15.50 | 0 | -0.28(-1.79%) |
Jun 21, 2013 | 15.35 | 15.81 | 15.14 | 15.78 | 566,987 | +0.48(+3.11%) |
Jun 20, 2013 | 16.05 | 16.05 | 15.15 | 15.30 | 0 | -1.05(-6.42%) |
Jun 19, 2013 | 16.54 | 16.61 | 16.32 | 16.35 | 0 | -0.24(-1.43%) |
Jun 18, 2013 | 16.31 | 16.59 | 16.26 | 16.59 | 0 | +0.27(+1.67%) |
Jun 17, 2013 | 16.28 | 16.40 | 16.13 | 16.32 | 0 | +0.10(+0.60%) |
Jun 14, 2013 | 16.31 | 16.31 | 16.09 | 16.22 | 0 | -0.07(-0.43%) |
Jun 13, 2013 | 16.04 | 16.30 | 16.00 | 16.29 | 108,652 | +0.21(+1.32%) |
Jun 12, 2013 | 16.12 | 16.12 | 15.89 | 16.08 | 87,612 | +0.03(+0.17%) |
Jun 11, 2013 | 15.82 | 16.14 | 15.71 | 16.05 | 0 | +0.04(+0.27%) |
Jun 10, 2013 | 15.41 | 16.04 | 15.41 | 16.01 | 0 | +0.58(+3.77%) |
Jun 07, 2013 | 15.60 | 15.60 | 15.22 | 15.43 | 0 | -0.07(-0.46%) |
Jun 06, 2013 | 15.40 | 15.51 | 15.28 | 15.50 | 34,762 | +0.14(+0.92%) |
Jun 05, 2013 | 14.16 | 15.44 | 14.16 | 15.36 | 0 | +0.04(+0.23%) |
Jun 04, 2013 | 15.83 | 15.94 | 15.32 | 15.32 | 0 | -0.53(-3.34%) |