Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.44 | 23.94 | 23.44 | 23.85 | 151,431 | +0.46(+1.97%) |
Nov 27, 2013 | 22.94 | 23.89 | 22.90 | 23.39 | 462,838 | +0.53(+2.32%) |
Nov 26, 2013 | 22.73 | 23.11 | 22.66 | 22.86 | 562,793 | +0.01(+0.05%) |
Nov 25, 2013 | 23.14 | 23.27 | 22.74 | 22.85 | 351,784 | -0.03(-0.14%) |
Nov 22, 2013 | 23.40 | 23.45 | 22.76 | 22.88 | 651,239 | -0.49(-2.10%) |
Nov 21, 2013 | 23.44 | 23.44 | 23.16 | 23.37 | 257,309 | +0.13(+0.55%) |
Nov 20, 2013 | 22.91 | 23.88 | 22.69 | 23.25 | 420,181 | +0.50(+2.21%) |
Nov 19, 2013 | 23.29 | 23.60 | 22.28 | 22.74 | 807,683 | -0.61(-2.61%) |
Nov 18, 2013 | 24.28 | 24.28 | 23.29 | 23.35 | 547,029 | -0.75(-3.13%) |
Nov 15, 2013 | 24.58 | 24.64 | 23.98 | 24.11 | 716,538 | -0.41(-1.69%) |
Nov 14, 2013 | 24.58 | 24.84 | 24.36 | 24.52 | 260,151 | +0.36(+1.47%) |
Nov 12, 2013 | 23.73 | 24.51 | 23.64 | 24.16 | 496,604 | +0.46(+1.92%) |
Nov 11, 2013 | 23.39 | 23.90 | 23.39 | 23.71 | 491,659 | +0.38(+1.62%) |
Nov 08, 2013 | 22.53 | 23.40 | 22.53 | 23.33 | 369,970 | +0.80(+3.55%) |
Nov 07, 2013 | 23.31 | 23.48 | 22.46 | 22.53 | 387,752 | -0.82(-3.51%) |
Nov 06, 2013 | 23.51 | 23.82 | 23.26 | 23.35 | 502,789 | -0.15(-0.66%) |
Nov 05, 2013 | 22.76 | 23.56 | 22.66 | 23.50 | 595,792 | +0.53(+2.32%) |
Nov 04, 2013 | 22.76 | 23.10 | 22.74 | 22.97 | 548,104 | +0.23(+1.03%) |
Nov 01, 2013 | 22.19 | 22.99 | 22.17 | 22.74 | 7,458,601 | -0.24(-1.04%) |
Oct 31, 2013 | 23.98 | 24.45 | 22.79 | 22.97 | 760,654 | -0.96(-4.01%) |
Oct 30, 2013 | 24.06 | 24.54 | 23.92 | 23.93 | 539,462 | -0.16(-0.65%) |
Oct 29, 2013 | 23.04 | 24.65 | 22.78 | 24.09 | 524,530 | +1.05(+4.55%) |
Oct 28, 2013 | 21.99 | 23.30 | 21.99 | 23.04 | 581,864 | +0.95(+4.31%) |
Oct 25, 2013 | 22.10 | 22.49 | 21.81 | 22.09 | 602,484 | +0.12(+0.52%) |
Oct 24, 2013 | 22.39 | 22.41 | 21.78 | 21.98 | 443,913 | -0.43(-1.90%) |
Oct 23, 2013 | 21.76 | 22.46 | 21.74 | 22.40 | 203,101 | +0.63(+2.87%) |
Oct 22, 2013 | 20.98 | 22.32 | 20.98 | 21.78 | 352,630 | +0.77(+3.65%) |
Oct 21, 2013 | 20.29 | 21.41 | 20.29 | 21.01 | 1,043,862 | +0.68(+3.32%) |
Oct 18, 2013 | 20.43 | 20.66 | 20.17 | 20.33 | 260,875 | +0.00(+0.02%) |
Oct 17, 2013 | 20.20 | 20.50 | 20.10 | 20.33 | 191,963 | +0.03(+0.15%) |
Oct 16, 2013 | 20.74 | 20.74 | 19.91 | 20.30 | 581,220 | -0.46(-2.24%) |
Oct 15, 2013 | 21.10 | 21.30 | 20.60 | 20.76 | 290,575 | -0.28(-1.33%) |
Oct 14, 2013 | 20.93 | 21.25 | 20.76 | 21.04 | 129,619 | +0.08(+0.40%) |
Oct 11, 2013 | 20.61 | 21.49 | 20.49 | 20.96 | 486,161 | +0.35(+1.71%) |
Oct 10, 2013 | 20.20 | 20.68 | 20.20 | 20.61 | 424,671 | +0.83(+4.21%) |
Oct 09, 2013 | 20.12 | 20.22 | 19.76 | 19.77 | 133,767 | -0.15(-0.73%) |
Oct 08, 2013 | 20.20 | 20.32 | 19.67 | 19.92 | 105,238 | -0.23(-1.16%) |
Oct 07, 2013 | 20.41 | 20.41 | 20.00 | 20.15 | 79,624 | -0.28(-1.35%) |
Oct 04, 2013 | 20.37 | 20.70 | 20.19 | 20.43 | 107,544 | -0.06(-0.28%) |
Oct 03, 2013 | 20.01 | 20.52 | 19.82 | 20.49 | 159,928 | +0.50(+2.50%) |
Oct 02, 2013 | 20.23 | 20.41 | 19.72 | 19.99 | 85,459 | -0.33(-1.64%) |
Oct 01, 2013 | 20.06 | 20.57 | 20.06 | 20.32 | 242,255 | +0.35(+1.75%) |
Sep 27, 2013 | 19.69 | 20.02 | 19.62 | 19.97 | 66,467 | +0.22(+1.13%) |
Sep 26, 2013 | 19.75 | 19.85 | 19.49 | 19.75 | 331,735 | -0.19(-0.96%) |
Sep 25, 2013 | 19.98 | 20.07 | 19.80 | 19.94 | 394,656 | -0.01(-0.06%) |
Sep 24, 2013 | 20.15 | 20.15 | 19.91 | 19.95 | 33,517 | -0.19(-0.93%) |
Sep 23, 2013 | 20.33 | 20.37 | 19.86 | 20.14 | 338,375 | -0.04(-0.19%) |
Sep 20, 2013 | 20.38 | 20.52 | 19.69 | 20.18 | 268,510 | -0.26(-1.30%) |
Sep 19, 2013 | 20.66 | 20.84 | 20.16 | 20.45 | 137,890 | -0.15(-0.75%) |
Sep 18, 2013 | 19.88 | 20.65 | 19.70 | 20.60 | 174,269 | +0.73(+3.69%) |
Sep 17, 2013 | 19.95 | 20.34 | 19.82 | 19.87 | 135,542 | -0.01(-0.04%) |
Sep 16, 2013 | 19.92 | 20.08 | 19.72 | 19.87 | 114,575 | +0.02(+0.12%) |
Sep 13, 2013 | 19.95 | 20.10 | 19.80 | 19.85 | 237,927 | -0.08(-0.42%) |
Sep 12, 2013 | 20.00 | 20.18 | 19.77 | 19.94 | 135,652 | +0.02(+0.10%) |
Sep 11, 2013 | 19.66 | 20.30 | 19.66 | 19.92 | 414,792 | +0.31(+1.59%) |
Sep 10, 2013 | 19.21 | 19.72 | 19.19 | 19.61 | 129,984 | +0.52(+2.71%) |
Sep 09, 2013 | 18.88 | 19.11 | 18.88 | 19.09 | 65,237 | +0.08(+0.42%) |
Sep 06, 2013 | 18.59 | 19.18 | 18.55 | 19.01 | 99,703 | +0.44(+2.36%) |
Sep 05, 2013 | 18.61 | 18.93 | 18.47 | 18.57 | 83,147 | -0.03(-0.19%) |
Sep 04, 2013 | 18.42 | 18.66 | 18.23 | 18.60 | 380,513 | +0.16(+0.87%) |
Sep 03, 2013 | 18.58 | 18.82 | 18.25 | 18.44 | 79,882 | +0.03(+0.15%) |
Aug 30, 2013 | 17.87 | 18.48 | 17.83 | 18.42 | 85,354 | +0.52(+2.92%) |
Aug 29, 2013 | 18.40 | 18.63 | 17.66 | 17.89 | 132,806 | -0.41(-2.26%) |
Aug 28, 2013 | 18.66 | 18.73 | 18.17 | 18.31 | 145,283 | -0.32(-1.71%) |
Aug 27, 2013 | 18.89 | 19.10 | 18.48 | 18.63 | 80,083 | -0.33(-1.74%) |
Aug 26, 2013 | 19.08 | 19.48 | 18.84 | 18.96 | 84,335 | -0.15(-0.76%) |
Aug 23, 2013 | 19.15 | 19.37 | 18.98 | 19.10 | 62,878 | +0.03(+0.16%) |
Aug 22, 2013 | 19.33 | 19.34 | 18.85 | 19.07 | 43,542 | -0.07(-0.34%) |
Aug 21, 2013 | 19.03 | 19.44 | 18.98 | 19.14 | 76,406 | +0.09(+0.46%) |
Aug 20, 2013 | 19.26 | 19.29 | 18.79 | 19.05 | 99,664 | -0.13(-0.68%) |
Aug 19, 2013 | 19.09 | 19.53 | 18.88 | 19.18 | 136,118 | +0.10(+0.50%) |
Aug 16, 2013 | 19.20 | 19.21 | 18.98 | 19.08 | 86,225 | -0.12(-0.64%) |
Aug 15, 2013 | 19.33 | 19.36 | 19.07 | 19.21 | 84,059 | -0.17(-0.85%) |
Aug 14, 2013 | 19.39 | 19.50 | 19.19 | 19.37 | 39,873 | +0.01(+0.06%) |
Aug 13, 2013 | 19.77 | 19.84 | 19.27 | 19.36 | 121,084 | -0.33(-1.70%) |
Aug 12, 2013 | 19.68 | 19.91 | 19.68 | 19.69 | 18,906 | -0.01(-0.04%) |
Aug 09, 2013 | 19.85 | 19.85 | 19.68 | 19.70 | 29,363 | -0.08(-0.43%) |
Aug 08, 2013 | 19.88 | 19.92 | 19.72 | 19.79 | 38,898 | -0.16(-0.81%) |
Aug 07, 2013 | 19.89 | 19.97 | 19.82 | 19.95 | 69,896 | -0.01(-0.04%) |
Aug 06, 2013 | 19.98 | 20.06 | 19.89 | 19.95 | 137,205 | +0.00(+0.00%) |
Aug 05, 2013 | 20.18 | 20.22 | 19.85 | 19.95 | 78,892 | -0.25(-1.25%) |
Aug 02, 2013 | 20.25 | 20.35 | 19.99 | 20.21 | 148,796 | -0.13(-0.64%) |
Aug 01, 2013 | 20.36 | 20.39 | 20.07 | 20.34 | 70,355 | +0.00(+0.00%) |
Jul 31, 2013 | 20.59 | 20.66 | 20.22 | 20.34 | 62,276 | -0.23(-1.14%) |
Jul 30, 2013 | 20.48 | 20.61 | 20.46 | 20.57 | 53,236 | +0.08(+0.39%) |
Jul 29, 2013 | 20.54 | 20.54 | 20.25 | 20.49 | 58,993 | -0.05(-0.22%) |
Jul 26, 2013 | 20.49 | 20.80 | 20.37 | 20.54 | 74,209 | -0.02(-0.09%) |
Jul 25, 2013 | 19.87 | 21.32 | 19.73 | 20.56 | 203,737 | +0.70(+3.54%) |
Jul 24, 2013 | 20.18 | 20.33 | 19.75 | 19.85 | 135,076 | -0.28(-1.39%) |
Jul 23, 2013 | 20.54 | 20.58 | 20.10 | 20.13 | 125,858 | -0.43(-2.11%) |
Jul 22, 2013 | 20.44 | 20.78 | 20.26 | 20.57 | 132,123 | +0.13(+0.62%) |
Jul 19, 2013 | 20.46 | 20.55 | 20.32 | 20.44 | 213,535 | -0.02(-0.11%) |
Jul 18, 2013 | 20.27 | 20.63 | 20.09 | 20.46 | 109,564 | +0.30(+1.48%) |
Jul 17, 2013 | 19.94 | 20.23 | 19.75 | 20.17 | 54,034 | +0.30(+1.53%) |
Jul 16, 2013 | 20.08 | 20.23 | 19.77 | 19.86 | 95,992 | -0.29(-1.43%) |
Jul 15, 2013 | 19.92 | 20.53 | 19.82 | 20.15 | 153,057 | +0.23(+1.17%) |
Jul 12, 2013 | 20.23 | 20.66 | 19.89 | 19.92 | 183,752 | -0.35(-1.72%) |
Jul 11, 2013 | 20.31 | 20.40 | 20.11 | 20.27 | 234,125 | +0.07(+0.34%) |
Jul 10, 2013 | 19.81 | 20.24 | 19.74 | 20.20 | 213,014 | +0.33(+1.68%) |
Jul 09, 2013 | 19.58 | 19.89 | 19.47 | 19.86 | 176,153 | +0.38(+1.95%) |
Jul 08, 2013 | 19.47 | 19.69 | 19.30 | 19.48 | 205,092 | +0.07(+0.38%) |
Jul 05, 2013 | 19.59 | 19.64 | 18.96 | 19.41 | 219,836 | -0.03(-0.16%) |
Jul 03, 2013 | 19.25 | 19.50 | 19.18 | 19.44 | 116,785 | +0.10(+0.50%) |
Jul 02, 2013 | 19.32 | 19.61 | 19.18 | 19.34 | 140,267 | +0.02(+0.08%) |
Jul 01, 2013 | 19.28 | 19.66 | 19.01 | 19.33 | 323,063 | +0.18(+0.92%) |
Jun 28, 2013 | 19.06 | 19.28 | 18.13 | 19.15 | 1,958,267 | +0.06(+0.30%) |
Jun 26, 2013 | 19.88 | 19.89 | 18.96 | 19.09 | 390,861 | -0.57(-2.91%) |
Jun 25, 2013 | 20.41 | 20.41 | 19.60 | 19.67 | 374,731 | -0.68(-3.34%) |
Jun 24, 2013 | 20.93 | 21.02 | 20.03 | 20.35 | 300,871 | -0.66(-3.12%) |
Jun 21, 2013 | 21.26 | 21.45 | 20.96 | 21.00 | 1,576,383 | -0.30(-1.41%) |
Jun 20, 2013 | 21.09 | 21.31 | 20.82 | 21.30 | 1,162,464 | -0.09(-0.41%) |
Jun 19, 2013 | 21.39 | 21.52 | 21.14 | 21.39 | 448,278 | -0.00(-0.02%) |
Jun 18, 2013 | 20.66 | 21.49 | 20.56 | 21.39 | 700,556 | +0.83(+4.03%) |
Jun 17, 2013 | 20.34 | 20.69 | 20.29 | 20.56 | 330,034 | +0.21(+1.06%) |
Jun 14, 2013 | 20.51 | 20.84 | 20.19 | 20.35 | 369,884 | -0.22(-1.06%) |
Jun 13, 2013 | 20.06 | 20.76 | 20.00 | 20.57 | 279,095 | +0.41(+2.06%) |
Jun 12, 2013 | 20.82 | 20.82 | 19.89 | 20.15 | 514,310 | -0.13(-0.64%) |
Jun 11, 2013 | 19.96 | 20.76 | 19.90 | 20.28 | 826,191 | +0.15(+0.74%) |
Jun 10, 2013 | 18.55 | 20.25 | 18.39 | 20.13 | 778,336 | +1.63(+8.84%) |
Jun 07, 2013 | 18.16 | 18.76 | 18.04 | 18.50 | 606,597 | +0.47(+2.62%) |
Jun 06, 2013 | 17.79 | 18.05 | 17.73 | 18.03 | 417,708 | +0.18(+0.99%) |
Jun 05, 2013 | 17.86 | 17.94 | 17.66 | 17.85 | 366,999 | -0.08(-0.45%) |
Jun 04, 2013 | 17.94 | 18.06 | 17.81 | 17.93 | 233,356 | +0.05(+0.28%) |
Jun 03, 2013 | 17.94 | 18.00 | 17.79 | 17.88 | 309,843 | -0.05(-0.28%) |
May 31, 2013 | 18.02 | 18.20 | 17.79 | 17.93 | 323,553 | -0.24(-1.33%) |
May 30, 2013 | 18.36 | 18.36 | 18.10 | 18.17 | 235,991 | -0.25(-1.33%) |
May 29, 2013 | 18.85 | 18.94 | 18.38 | 18.42 | 512,918 | -0.60(-3.17%) |
May 28, 2013 | 19.18 | 19.18 | 18.72 | 19.02 | 221,191 | +0.02(+0.10%) |
May 24, 2013 | 18.84 | 19.03 | 18.69 | 19.00 | 244,916 | +0.13(+0.69%) |
May 23, 2013 | 18.85 | 19.05 | 18.84 | 18.87 | 562,825 | -0.32(-1.66%) |
May 22, 2013 | 19.20 | 19.33 | 19.17 | 19.19 | 346,248 | -0.01(-0.06%) |
May 21, 2013 | 18.84 | 19.28 | 18.80 | 19.20 | 226,674 | +0.29(+1.52%) |
May 20, 2013 | 18.43 | 19.03 | 18.27 | 18.91 | 242,649 | +0.28(+1.52%) |
May 17, 2013 | 18.27 | 18.70 | 18.27 | 18.63 | 380,732 | +0.17(+0.91%) |
May 16, 2013 | 18.39 | 18.58 | 18.33 | 18.46 | 406,390 | +0.10(+0.54%) |
May 15, 2013 | 17.65 | 18.46 | 17.65 | 18.36 | 316,923 | +1.40(+8.26%) |
May 13, 2013 | 16.52 | 17.11 | 16.52 | 16.96 | 253,109 | +0.33(+1.96%) |
May 10, 2013 | 15.73 | 16.75 | 15.62 | 16.64 | 181,912 | +0.91(+5.76%) |
May 09, 2013 | 15.53 | 15.98 | 15.39 | 15.73 | 234,781 | +0.30(+1.91%) |
May 08, 2013 | 15.43 | 15.56 | 15.31 | 15.43 | 423,381 | -0.15(-0.94%) |
May 07, 2013 | 15.64 | 15.69 | 15.50 | 15.58 | 324,723 | -0.05(-0.34%) |
May 06, 2013 | 15.64 | 15.73 | 15.50 | 15.63 | 267,379 | +0.00(+0.02%) |
May 03, 2013 | 15.66 | 15.73 | 15.35 | 15.63 | 311,847 | +0.28(+1.82%) |
May 02, 2013 | 15.15 | 15.35 | 15.14 | 15.35 | 261,242 | +0.20(+1.32%) |
May 01, 2013 | 14.59 | 15.24 | 14.59 | 15.15 | 302,150 | +0.84(+5.84%) |
Apr 30, 2013 | 14.37 | 14.43 | 14.15 | 14.31 | 690,403 | -0.06(-0.40%) |
Apr 29, 2013 | 14.42 | 14.55 | 14.30 | 14.37 | 205,071 | -0.05(-0.37%) |
Apr 26, 2013 | 14.39 | 14.46 | 14.39 | 14.42 | 294,463 | -0.10(-0.71%) |
Apr 25, 2013 | 14.43 | 14.60 | 14.26 | 14.53 | 360,098 | +0.10(+0.67%) |
Apr 24, 2013 | 14.57 | 14.57 | 14.34 | 14.43 | 161,521 | -0.13(-0.92%) |
Apr 23, 2013 | 14.61 | 14.65 | 14.52 | 14.57 | 216,602 | +0.02(+0.13%) |
Apr 22, 2013 | 14.56 | 14.58 | 14.49 | 14.55 | 87,314 | +0.01(+0.08%) |
Apr 19, 2013 | 14.57 | 14.58 | 14.50 | 14.54 | 15,072 | -0.04(-0.26%) |
Apr 18, 2013 | 14.62 | 14.63 | 14.48 | 14.57 | 394,637 | -0.05(-0.32%) |
Apr 17, 2013 | 14.79 | 14.88 | 14.50 | 14.62 | 434,219 | -0.31(-2.11%) |
Apr 16, 2013 | 14.66 | 14.97 | 14.39 | 14.94 | 470,767 | +0.26(+1.81%) |
Apr 15, 2013 | 14.68 | 14.79 | 14.54 | 14.67 | 203,966 | -0.13(-0.86%) |
Apr 12, 2013 | 14.87 | 14.93 | 14.64 | 14.80 | 49,364 | -0.16(-1.08%) |
Apr 11, 2013 | 14.79 | 15.02 | 14.79 | 14.96 | 132,889 | +0.02(+0.15%) |
Apr 10, 2013 | 14.39 | 14.96 | 14.39 | 14.94 | 1,000,781 | +0.48(+3.29%) |
Apr 09, 2013 | 14.42 | 14.51 | 14.33 | 14.46 | 370,168 | -0.04(-0.26%) |
Apr 08, 2013 | 14.35 | 14.50 | 14.30 | 14.50 | 177,602 | -0.08(-0.55%) |
Apr 05, 2013 | 14.89 | 14.95 | 14.34 | 14.58 | 293,642 | -0.45(-2.96%) |
Apr 04, 2013 | 15.35 | 15.35 | 15.00 | 15.02 | 73,880 | -0.27(-1.76%) |
Apr 03, 2013 | 15.35 | 15.35 | 15.25 | 15.29 | 391,242 | +0.07(+0.45%) |
Apr 02, 2013 | 15.21 | 15.29 | 14.89 | 15.22 | 234,930 | +0.11(+0.71%) |
Apr 01, 2013 | 15.14 | 15.42 | 14.97 | 15.12 | 382,817 | -0.02(-0.15%) |
Mar 28, 2013 | 14.70 | 15.29 | 14.57 | 15.14 | 386,846 | +0.52(+3.54%) |
Mar 27, 2013 | 14.57 | 14.71 | 14.54 | 14.62 | 319,248 | +0.05(+0.34%) |
Mar 26, 2013 | 14.59 | 14.64 | 14.48 | 14.57 | 603,871 | -0.03(-0.18%) |
Mar 25, 2013 | 14.62 | 14.64 | 14.43 | 14.60 | 316,144 | +0.07(+0.45%) |
Mar 22, 2013 | 14.58 | 14.69 | 14.44 | 14.53 | 435,358 | +0.05(+0.32%) |
Mar 21, 2013 | 14.16 | 14.52 | 14.02 | 14.49 | 583,849 | +0.35(+2.50%) |
Mar 20, 2013 | 14.20 | 14.23 | 14.03 | 14.13 | 774,067 | -0.02(-0.14%) |
Mar 19, 2013 | 14.15 | 14.31 | 14.01 | 14.15 | 272,526 | -0.00(-0.03%) |
Mar 18, 2013 | 14.07 | 14.31 | 14.07 | 14.16 | 380,891 | -0.06(-0.43%) |
Mar 15, 2013 | 15.17 | 15.17 | 14.22 | 14.22 | 689,757 | -0.23(-1.59%) |
Mar 14, 2013 | 14.31 | 14.60 | 14.31 | 14.45 | 213,165 | +0.08(+0.53%) |
Mar 13, 2013 | 14.24 | 14.37 | 14.20 | 14.37 | 141,606 | +0.02(+0.16%) |
Mar 12, 2013 | 14.20 | 14.57 | 13.83 | 14.35 | 795,420 | +0.25(+1.77%) |
Mar 11, 2013 | 14.90 | 14.90 | 13.98 | 14.10 | 1,511,698 | -0.73(-4.94%) |
Mar 08, 2013 | 14.77 | 16.07 | 14.13 | 14.83 | 2,980,066 | -0.07(-0.46%) |