Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.17 | 24.32 | 23.64 | 23.85 | 49,090 | -0.28(-1.15%) |
Feb 27, 2014 | 23.56 | 24.14 | 23.56 | 24.13 | 26,400 | +0.42(+1.78%) |
Feb 26, 2014 | 23.41 | 23.81 | 23.14 | 23.71 | 19,689 | +0.22(+0.95%) |
Feb 25, 2014 | 24.05 | 24.18 | 23.29 | 23.48 | 18,527 | -0.48(-2.02%) |
Feb 24, 2014 | 23.86 | 24.24 | 23.75 | 23.97 | 34,476 | +0.12(+0.49%) |
Feb 21, 2014 | 25.49 | 25.57 | 23.75 | 23.85 | 105,991 | -1.51(-5.94%) |
Feb 20, 2014 | 24.42 | 25.52 | 23.98 | 25.36 | 36,590 | +1.05(+4.32%) |
Feb 19, 2014 | 24.37 | 24.61 | 24.12 | 24.31 | 35,294 | -0.22(-0.88%) |
Feb 18, 2014 | 24.48 | 24.62 | 24.37 | 24.52 | 49,158 | +0.17(+0.70%) |
Feb 14, 2014 | 24.61 | 24.35 | 24.35 | 24.35 | 31,894 | -0.24(-0.98%) |
Feb 13, 2014 | 23.39 | 24.82 | 23.39 | 24.60 | 34,148 | +0.89(+3.74%) |
Feb 12, 2014 | 23.72 | 23.92 | 23.47 | 23.71 | 28,381 | +0.09(+0.38%) |
Feb 11, 2014 | 23.25 | 23.96 | 23.15 | 23.62 | 47,515 | +0.20(+0.84%) |
Feb 10, 2014 | 23.58 | 23.58 | 22.98 | 23.42 | 33,433 | -0.23(-0.99%) |
Feb 07, 2014 | 22.96 | 23.72 | 22.61 | 23.66 | 43,018 | +0.82(+3.61%) |
Feb 06, 2014 | 22.97 | 23.42 | 22.80 | 22.83 | 64,631 | +0.00(+0.00%) |
Feb 05, 2014 | 22.98 | 23.05 | 22.04 | 22.83 | 79,796 | -0.36(-1.55%) |
Feb 04, 2014 | 23.55 | 23.59 | 23.03 | 23.19 | 55,905 | -0.30(-1.30%) |
Feb 03, 2014 | 24.54 | 27.01 | 23.23 | 23.49 | 81,932 | -1.09(-4.41%) |
Jan 31, 2014 | 25.32 | 25.81 | 24.17 | 24.58 | 132,286 | -1.34(-5.16%) |
Jan 30, 2014 | 26.36 | 26.36 | 24.61 | 25.91 | 87,105 | -0.09(-0.34%) |
Jan 29, 2014 | 27.13 | 27.37 | 25.57 | 26.00 | 91,448 | +0.56(+2.22%) |
Jan 28, 2014 | 25.61 | 25.61 | 25.11 | 25.44 | 64,401 | -0.04(-0.14%) |
Jan 27, 2014 | 25.74 | 26.23 | 24.96 | 25.48 | 44,375 | -0.04(-0.14%) |
Jan 24, 2014 | 26.45 | 27.06 | 25.27 | 25.51 | 45,749 | -1.20(-4.50%) |
Jan 23, 2014 | 26.60 | 26.99 | 26.44 | 26.71 | 45,120 | -0.04(-0.17%) |
Jan 22, 2014 | 26.96 | 26.96 | 26.64 | 26.76 | 40,610 | -0.10(-0.37%) |
Jan 21, 2014 | 26.78 | 26.98 | 26.40 | 26.86 | 31,866 | +0.37(+1.39%) |
Jan 17, 2014 | 26.78 | 26.49 | 26.49 | 26.49 | 38,028 | -0.26(-0.97%) |
Jan 16, 2014 | 26.61 | 27.03 | 26.59 | 26.75 | 27,199 | +0.11(+0.40%) |
Jan 15, 2014 | 26.55 | 27.01 | 26.52 | 26.64 | 35,411 | +0.09(+0.34%) |
Jan 14, 2014 | 26.34 | 27.13 | 26.09 | 26.55 | 52,474 | +0.40(+1.54%) |
Jan 13, 2014 | 26.78 | 27.27 | 25.72 | 26.15 | 93,212 | -0.73(-2.70%) |
Jan 10, 2014 | 26.72 | 26.88 | 26.52 | 26.87 | 28,022 | +0.14(+0.54%) |
Jan 09, 2014 | 26.79 | 26.79 | 26.30 | 26.73 | 30,419 | +0.08(+0.30%) |
Jan 08, 2014 | 26.29 | 26.75 | 26.09 | 26.65 | 67,792 | +0.35(+1.33%) |
Jan 07, 2014 | 26.45 | 26.82 | 26.04 | 26.30 | 28,577 | -0.03(-0.10%) |
Jan 06, 2014 | 26.45 | 26.62 | 26.12 | 26.33 | 31,749 | -0.04(-0.17%) |
Jan 03, 2014 | 26.04 | 26.76 | 26.04 | 26.37 | 32,669 | +0.42(+1.62%) |
Jan 02, 2014 | 26.38 | 26.53 | 25.23 | 25.95 | 53,223 | -0.77(-2.89%) |
Dec 31, 2013 | 26.20 | 26.72 | 26.72 | 26.72 | 42,377 | +0.59(+2.26%) |
Dec 30, 2013 | 26.64 | 26.68 | 25.83 | 26.13 | 33,051 | -0.33(-1.25%) |
Dec 27, 2013 | 26.61 | 26.88 | 26.26 | 26.46 | 31,088 | -0.04(-0.17%) |
Dec 26, 2013 | 26.61 | 26.83 | 26.05 | 26.51 | 28,366 | +0.11(+0.41%) |
Dec 24, 2013 | 26.29 | 26.71 | 26.17 | 26.40 | 17,375 | +0.22(+0.86%) |
Dec 23, 2013 | 26.00 | 26.74 | 25.81 | 26.17 | 65,801 | +0.17(+0.65%) |
Dec 20, 2013 | 24.26 | 26.16 | 24.26 | 26.00 | 309,430 | +1.56(+6.40%) |
Dec 19, 2013 | 24.52 | 24.52 | 23.94 | 24.44 | 47,756 | -0.13(-0.51%) |
Dec 18, 2013 | 24.67 | 24.69 | 23.46 | 24.57 | 42,587 | -0.04(-0.18%) |
Dec 17, 2013 | 24.02 | 24.84 | 24.02 | 24.61 | 37,201 | +0.51(+2.11%) |
Dec 16, 2013 | 23.24 | 24.17 | 23.24 | 24.10 | 46,764 | +0.99(+4.29%) |
Dec 13, 2013 | 23.17 | 23.44 | 22.72 | 23.11 | 38,428 | +0.07(+0.31%) |
Dec 12, 2013 | 22.98 | 23.35 | 22.74 | 23.04 | 28,224 | +0.01(+0.04%) |
Dec 11, 2013 | 23.40 | 23.50 | 22.55 | 23.03 | 34,491 | -0.25(-1.08%) |
Dec 10, 2013 | 24.13 | 24.33 | 23.05 | 23.28 | 48,879 | -0.83(-3.45%) |
Dec 09, 2013 | 24.21 | 24.57 | 23.89 | 24.11 | 41,624 | -0.15(-0.63%) |
Dec 06, 2013 | 24.39 | 24.70 | 23.88 | 24.26 | 0 | +0.16(+0.67%) |
Dec 05, 2013 | 23.93 | 24.16 | 23.56 | 24.10 | 0 | +0.13(+0.56%) |
Dec 04, 2013 | 23.87 | 24.31 | 23.51 | 23.97 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 23.39 | 24.14 | 23.13 | 23.97 | 0 | +0.55(+2.33%) |
Dec 02, 2013 | 24.96 | 25.12 | 23.36 | 23.42 | 53,705 | -1.62(-6.46%) |
Nov 29, 2013 | 25.12 | 25.12 | 24.81 | 25.04 | 0 | +0.13(+0.54%) |
Nov 27, 2013 | 24.62 | 24.95 | 24.44 | 24.91 | 0 | +0.23(+0.94%) |
Nov 26, 2013 | 24.57 | 25.17 | 24.37 | 24.67 | 0 | +0.14(+0.58%) |
Nov 25, 2013 | 24.29 | 24.78 | 24.07 | 24.53 | 23,110 | +0.30(+1.25%) |
Nov 22, 2013 | 24.23 | 24.63 | 24.00 | 24.23 | 0 | +0.05(+0.22%) |
Nov 21, 2013 | 24.17 | 24.63 | 23.80 | 24.17 | 55,515 | +0.19(+0.78%) |
Nov 20, 2013 | 24.10 | 24.58 | 23.73 | 23.98 | 0 | -0.03(-0.11%) |
Nov 19, 2013 | 23.91 | 24.46 | 23.91 | 24.01 | 110,039 | +0.19(+0.79%) |
Nov 18, 2013 | 23.08 | 24.34 | 23.05 | 23.82 | 0 | +0.86(+3.74%) |
Nov 15, 2013 | 22.87 | 23.04 | 22.61 | 22.97 | 0 | +0.07(+0.31%) |
Nov 14, 2013 | 22.83 | 23.01 | 22.26 | 22.89 | 0 | +0.00(+0.00%) |
Nov 13, 2013 | 22.84 | 22.99 | 22.40 | 22.89 | 0 | -0.11(-0.47%) |
Nov 12, 2013 | 22.62 | 23.00 | 22.28 | 23.00 | 0 | +0.35(+1.54%) |
Nov 11, 2013 | 23.10 | 23.14 | 22.63 | 22.65 | 0 | -0.40(-1.74%) |
Nov 08, 2013 | 21.93 | 23.13 | 21.93 | 23.05 | 0 | +1.15(+5.27%) |
Nov 07, 2013 | 22.17 | 22.17 | 21.85 | 21.90 | 76,950 | -0.15(-0.69%) |
Nov 06, 2013 | 22.23 | 22.37 | 21.84 | 22.05 | 52,016 | +0.04(+0.20%) |
Nov 05, 2013 | 22.07 | 22.28 | 21.83 | 22.01 | 0 | -0.15(-0.69%) |
Nov 04, 2013 | 21.68 | 22.30 | 21.39 | 22.16 | 103,485 | +0.50(+2.31%) |
Nov 01, 2013 | 22.36 | 22.36 | 21.29 | 21.66 | 0 | -0.72(-3.23%) |
Oct 31, 2013 | 23.01 | 23.22 | 22.22 | 22.38 | 0 | -0.68(-2.95%) |
Oct 30, 2013 | 26.09 | 26.09 | 22.40 | 23.06 | 548,196 | -5.03(-17.91%) |
Oct 29, 2013 | 27.61 | 28.24 | 27.33 | 28.10 | 0 | +0.67(+2.44%) |
Oct 28, 2013 | 27.29 | 27.47 | 27.18 | 27.43 | 0 | +0.21(+0.79%) |
Oct 25, 2013 | 27.74 | 27.74 | 26.82 | 27.21 | 0 | -0.45(-1.62%) |
Oct 24, 2013 | 27.62 | 27.77 | 27.27 | 27.66 | 22,223 | +0.20(+0.72%) |
Oct 23, 2013 | 27.48 | 27.89 | 27.39 | 27.46 | 0 | -0.17(-0.61%) |
Oct 22, 2013 | 27.69 | 27.87 | 27.42 | 27.63 | 32,825 | +0.19(+0.68%) |
Oct 21, 2013 | 27.61 | 27.70 | 27.43 | 27.44 | 30,247 | -0.04(-0.13%) |
Oct 18, 2013 | 27.04 | 27.57 | 27.03 | 27.48 | 49,846 | +0.72(+2.67%) |
Oct 17, 2013 | 26.52 | 26.77 | 26.46 | 26.76 | 37,061 | +0.14(+0.54%) |
Oct 16, 2013 | 27.14 | 27.14 | 26.39 | 26.62 | 53,800 | -0.27(-1.00%) |
Oct 15, 2013 | 26.86 | 27.24 | 26.82 | 26.89 | 54,221 | -0.04(-0.13%) |
Oct 14, 2013 | 26.53 | 27.06 | 26.35 | 26.93 | 29,139 | +0.25(+0.94%) |
Oct 11, 2013 | 25.87 | 26.93 | 25.72 | 26.68 | 0 | +0.66(+2.54%) |
Oct 10, 2013 | 25.17 | 26.11 | 24.87 | 26.01 | 33,340 | +1.31(+5.28%) |
Oct 09, 2013 | 25.08 | 25.08 | 24.64 | 24.71 | 55,455 | -0.28(-1.11%) |
Oct 08, 2013 | 26.17 | 26.21 | 24.99 | 24.99 | 48,883 | -1.10(-4.22%) |
Oct 07, 2013 | 26.33 | 26.36 | 25.93 | 26.09 | 0 | -0.46(-1.75%) |
Oct 04, 2013 | 26.52 | 26.92 | 26.46 | 26.55 | 0 | +0.04(+0.17%) |
Oct 03, 2013 | 27.40 | 27.40 | 26.43 | 26.51 | 0 | -1.05(-3.80%) |
Oct 02, 2013 | 27.56 | 27.69 | 27.41 | 27.55 | 32,454 | -0.18(-0.64%) |
Oct 01, 2013 | 27.46 | 27.83 | 27.46 | 27.73 | 76,853 | +0.34(+1.24%) |
Sep 30, 2013 | 27.18 | 27.45 | 27.13 | 27.39 | 89,258 | -0.06(-0.23%) |
Sep 27, 2013 | 27.44 | 27.80 | 27.35 | 27.45 | 0 | -0.35(-1.25%) |
Sep 26, 2013 | 27.85 | 28.17 | 27.51 | 27.80 | 24,089 | +0.09(+0.32%) |
Sep 25, 2013 | 27.52 | 27.92 | 27.50 | 27.71 | 40,147 | +0.33(+1.21%) |
Sep 24, 2013 | 27.12 | 27.85 | 26.90 | 27.38 | 69,633 | +0.37(+1.35%) |
Sep 23, 2013 | 26.84 | 27.20 | 26.68 | 27.02 | 46,477 | +0.25(+0.93%) |
Sep 20, 2013 | 26.53 | 27.05 | 26.26 | 26.77 | 0 | +0.29(+1.11%) |
Sep 19, 2013 | 26.39 | 26.57 | 26.09 | 26.47 | 55,130 | +0.22(+0.85%) |
Sep 18, 2013 | 25.84 | 26.49 | 25.48 | 26.25 | 0 | +0.40(+1.55%) |
Sep 17, 2013 | 25.22 | 25.93 | 25.16 | 25.85 | 0 | +0.65(+2.58%) |
Sep 16, 2013 | 25.27 | 25.43 | 24.97 | 25.20 | 0 | +0.23(+0.93%) |
Sep 13, 2013 | 25.14 | 25.36 | 24.91 | 24.97 | 0 | -0.04(-0.14%) |
Sep 12, 2013 | 25.57 | 25.61 | 24.92 | 25.00 | 0 | -0.49(-1.92%) |
Sep 11, 2013 | 25.16 | 25.92 | 24.87 | 25.49 | 0 | +0.33(+1.31%) |
Sep 10, 2013 | 24.89 | 25.24 | 24.40 | 25.16 | 30,229 | +0.52(+2.10%) |
Sep 09, 2013 | 24.16 | 24.68 | 24.10 | 24.65 | 0 | +0.63(+2.64%) |
Sep 06, 2013 | 24.31 | 24.39 | 23.84 | 24.01 | 0 | -0.17(-0.70%) |
Sep 05, 2013 | 24.98 | 25.08 | 24.09 | 24.18 | 0 | -0.70(-2.79%) |
Sep 04, 2013 | 24.37 | 25.00 | 24.32 | 24.88 | 0 | +0.53(+2.16%) |
Sep 03, 2013 | 24.04 | 24.74 | 23.99 | 24.35 | 0 | +0.67(+2.82%) |
Aug 30, 2013 | 24.50 | 24.59 | 23.66 | 23.68 | 0 | -0.90(-3.66%) |
Aug 29, 2013 | 24.26 | 24.61 | 24.10 | 24.58 | 35,672 | +0.27(+1.10%) |
Aug 28, 2013 | 24.38 | 24.73 | 24.27 | 24.32 | 0 | -0.01(-0.04%) |
Aug 27, 2013 | 25.16 | 25.38 | 24.20 | 24.32 | 71,473 | -1.19(-4.65%) |
Aug 26, 2013 | 25.95 | 26.04 | 25.38 | 25.51 | 0 | -0.29(-1.14%) |
Aug 23, 2013 | 25.91 | 26.03 | 25.71 | 25.80 | 0 | -0.13(-0.52%) |
Aug 22, 2013 | 25.76 | 25.98 | 25.71 | 25.94 | 33,363 | +0.23(+0.90%) |
Aug 21, 2013 | 25.77 | 26.05 | 25.69 | 25.71 | 0 | -0.21(-0.83%) |
Aug 20, 2013 | 25.88 | 26.19 | 25.82 | 25.92 | 69,470 | +0.14(+0.55%) |
Aug 19, 2013 | 26.12 | 26.18 | 25.74 | 25.78 | 35,569 | -0.32(-1.23%) |
Aug 16, 2013 | 25.79 | 26.19 | 25.79 | 26.10 | 0 | +0.22(+0.86%) |
Aug 15, 2013 | 25.39 | 25.95 | 25.39 | 25.88 | 128,889 | +0.10(+0.38%) |
Aug 14, 2013 | 25.63 | 25.86 | 25.55 | 25.78 | 94,916 | +0.08(+0.31%) |
Aug 13, 2013 | 25.51 | 25.80 | 25.30 | 25.70 | 80,667 | +0.29(+1.12%) |
Aug 12, 2013 | 25.22 | 25.52 | 25.22 | 25.41 | 85,851 | +0.19(+0.74%) |
Aug 09, 2013 | 25.34 | 25.53 | 25.19 | 25.22 | 103,344 | -0.07(-0.28%) |
Aug 08, 2013 | 25.49 | 25.49 | 25.21 | 25.30 | 61,899 | +0.08(+0.30%) |
Aug 07, 2013 | 25.27 | 25.34 | 25.11 | 25.22 | 82,614 | -0.03(-0.12%) |
Aug 06, 2013 | 25.25 | 25.40 | 25.04 | 25.25 | 67,849 | +0.03(+0.11%) |
Aug 05, 2013 | 25.05 | 25.31 | 24.98 | 25.22 | 128,049 | +0.14(+0.57%) |
Aug 02, 2013 | 24.73 | 25.23 | 24.73 | 25.08 | 77,111 | -0.03(-0.11%) |
Aug 01, 2013 | 24.26 | 25.18 | 24.26 | 25.11 | 206,550 | +0.99(+4.10%) |
Jul 31, 2013 | 24.56 | 24.87 | 23.67 | 24.12 | 0 | -0.75(-3.01%) |
Jul 30, 2013 | 24.88 | 25.02 | 24.36 | 24.87 | 0 | +0.21(+0.87%) |
Jul 29, 2013 | 24.59 | 24.84 | 24.51 | 24.65 | 0 | -0.03(-0.11%) |
Jul 26, 2013 | 25.15 | 25.40 | 24.57 | 24.68 | 0 | -0.75(-2.94%) |
Jul 25, 2013 | 24.89 | 25.56 | 24.75 | 25.43 | 0 | +0.53(+2.15%) |
Jul 24, 2013 | 24.77 | 25.02 | 24.56 | 24.89 | 0 | +0.16(+0.65%) |
Jul 23, 2013 | 25.36 | 25.36 | 24.66 | 24.73 | 0 | -0.53(-2.08%) |
Jul 22, 2013 | 25.08 | 25.46 | 24.89 | 25.26 | 0 | +0.30(+1.21%) |
Jul 19, 2013 | 24.90 | 25.09 | 24.72 | 24.96 | 0 | -0.02(-0.07%) |
Jul 18, 2013 | 24.94 | 25.38 | 24.73 | 24.98 | 0 | +0.09(+0.36%) |
Jul 17, 2013 | 24.69 | 25.18 | 24.51 | 24.89 | 110,690 | +0.29(+1.16%) |
Jul 16, 2013 | 25.00 | 25.08 | 24.51 | 24.60 | 0 | -0.30(-1.22%) |
Jul 15, 2013 | 24.95 | 25.06 | 24.60 | 24.90 | 0 | +0.04(+0.18%) |
Jul 12, 2013 | 24.60 | 24.98 | 24.51 | 24.86 | 0 | +0.29(+1.20%) |
Jul 11, 2013 | 25.20 | 25.23 | 24.17 | 24.57 | 0 | -0.29(-1.15%) |
Jul 10, 2013 | 24.76 | 25.17 | 24.66 | 24.85 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 25.01 | 25.01 | 24.72 | 24.85 | 0 | -0.01(-0.04%) |
Jul 08, 2013 | 24.99 | 25.01 | 24.80 | 24.86 | 105,562 | -0.11(-0.43%) |
Jul 05, 2013 | 24.67 | 25.14 | 24.37 | 24.97 | 0 | +0.68(+2.79%) |
Jul 03, 2013 | 23.50 | 24.33 | 23.47 | 24.29 | 0 | +0.63(+2.68%) |
Jul 02, 2013 | 23.83 | 23.91 | 23.33 | 23.66 | 0 | -0.16(-0.67%) |
Jul 01, 2013 | 22.74 | 24.00 | 22.68 | 23.82 | 0 | +1.25(+5.53%) |
Jun 28, 2013 | 22.46 | 22.76 | 22.31 | 22.57 | 263,168 | +0.10(+0.44%) |
Jun 27, 2013 | 22.46 | 22.60 | 22.25 | 22.47 | 0 | +0.23(+1.04%) |
Jun 26, 2013 | 22.17 | 22.34 | 21.66 | 22.24 | 0 | +0.36(+1.63%) |
Jun 25, 2013 | 22.49 | 22.49 | 21.50 | 21.88 | 0 | -0.28(-1.28%) |
Jun 24, 2013 | 22.46 | 22.56 | 22.04 | 22.17 | 0 | -0.62(-2.73%) |
Jun 21, 2013 | 22.57 | 23.08 | 22.04 | 22.79 | 144,551 | +0.29(+1.30%) |
Jun 20, 2013 | 22.53 | 22.94 | 22.21 | 22.49 | 0 | -0.40(-1.75%) |
Jun 19, 2013 | 23.68 | 23.98 | 22.76 | 22.89 | 0 | -0.86(-3.63%) |
Jun 18, 2013 | 23.41 | 23.96 | 23.20 | 23.76 | 0 | +0.46(+1.98%) |
Jun 17, 2013 | 23.29 | 23.36 | 22.83 | 23.29 | 0 | +0.36(+1.55%) |
Jun 14, 2013 | 23.49 | 23.49 | 22.86 | 22.94 | 0 | -0.59(-2.49%) |
Jun 13, 2013 | 23.37 | 23.54 | 22.97 | 23.53 | 63,519 | +0.23(+0.99%) |
Jun 12, 2013 | 24.07 | 24.21 | 23.18 | 23.29 | 23,970 | -0.45(-1.91%) |
Jun 11, 2013 | 24.17 | 24.71 | 22.44 | 23.75 | 26,903 | -0.82(-3.33%) |
Jun 10, 2013 | 24.22 | 24.64 | 24.06 | 24.56 | 0 | +0.52(+2.18%) |
Jun 07, 2013 | 24.53 | 24.53 | 23.89 | 24.04 | 0 | -0.26(-1.06%) |
Jun 06, 2013 | 24.00 | 24.52 | 23.76 | 24.30 | 34,961 | +0.37(+1.56%) |
Jun 05, 2013 | 24.34 | 24.64 | 23.80 | 23.92 | 0 | -0.37(-1.54%) |
Jun 04, 2013 | 24.67 | 24.67 | 23.63 | 24.30 | 0 | -0.41(-1.65%) |
Jun 03, 2013 | 23.90 | 24.74 | 23.66 | 24.71 | 112,710 | +0.81(+3.38%) |
May 31, 2013 | 24.25 | 24.38 | 23.84 | 23.90 | 80,247 | -0.52(-2.11%) |
May 30, 2013 | 24.40 | 24.56 | 24.29 | 24.41 | 53,431 | +0.18(+0.73%) |
May 29, 2013 | 24.18 | 24.56 | 24.07 | 24.24 | 82,633 | -0.12(-0.51%) |
May 28, 2013 | 23.69 | 24.55 | 23.40 | 24.36 | 96,008 | +1.15(+4.97%) |
May 24, 2013 | 22.68 | 23.43 | 22.68 | 23.21 | 0 | +0.20(+0.89%) |
May 23, 2013 | 21.70 | 23.21 | 21.70 | 23.00 | 0 | +0.90(+4.06%) |
May 22, 2013 | 23.62 | 23.75 | 21.86 | 22.10 | 0 | -1.52(-6.43%) |
May 21, 2013 | 23.59 | 23.69 | 23.41 | 23.62 | 0 | -0.04(-0.15%) |
May 20, 2013 | 23.08 | 23.93 | 23.05 | 23.66 | 0 | +0.32(+1.37%) |
May 17, 2013 | 23.13 | 23.61 | 22.96 | 23.34 | 0 | +0.28(+1.19%) |
May 16, 2013 | 23.14 | 23.53 | 22.82 | 23.06 | 51,867 | -0.09(-0.38%) |
May 15, 2013 | 23.22 | 23.48 | 22.97 | 23.15 | 0 | +0.30(+1.32%) |
May 13, 2013 | 22.12 | 23.33 | 22.00 | 22.85 | 0 | +0.97(+4.42%) |
May 10, 2013 | 18.82 | 22.10 | 18.82 | 21.88 | 0 | +3.37(+18.23%) |
May 09, 2013 | 18.69 | 18.98 | 18.45 | 18.51 | 0 | -0.17(-0.90%) |
May 08, 2013 | 18.74 | 18.74 | 18.38 | 18.68 | 0 | -0.07(-0.38%) |
May 07, 2013 | 19.00 | 19.00 | 18.61 | 18.75 | 0 | -0.25(-1.31%) |
May 06, 2013 | 19.00 | 19.11 | 18.92 | 19.00 | 0 | -0.05(-0.28%) |
May 03, 2013 | 19.30 | 19.70 | 19.02 | 19.05 | 0 | +0.08(+0.42%) |
May 02, 2013 | 17.98 | 19.09 | 17.94 | 18.97 | 0 | +1.15(+6.43%) |
May 01, 2013 | 19.26 | 19.26 | 17.81 | 17.82 | 79,872 | -1.47(-7.60%) |
Apr 30, 2013 | 19.47 | 19.67 | 19.28 | 19.29 | 0 | -0.12(-0.64%) |
Apr 29, 2013 | 19.19 | 19.59 | 18.69 | 19.41 | 25,143 | +0.36(+1.91%) |
Apr 26, 2013 | 19.58 | 19.58 | 19.04 | 19.05 | 59,506 | -0.56(-2.85%) |
Apr 25, 2013 | 19.39 | 19.93 | 19.39 | 19.61 | 0 | +0.35(+1.80%) |
Apr 24, 2013 | 19.01 | 19.42 | 18.99 | 19.26 | 40,772 | +0.28(+1.50%) |
Apr 23, 2013 | 18.62 | 18.99 | 18.38 | 18.98 | 40,359 | +0.57(+3.09%) |
Apr 22, 2013 | 17.96 | 18.48 | 17.68 | 18.41 | 51,519 | +0.56(+3.13%) |
Apr 19, 2013 | 18.07 | 18.07 | 17.41 | 17.85 | 70,430 | -0.18(-0.99%) |
Apr 18, 2013 | 17.96 | 18.32 | 17.90 | 18.03 | 59,399 | +0.04(+0.25%) |
Apr 17, 2013 | 18.11 | 18.25 | 17.90 | 17.98 | 92,351 | -0.27(-1.46%) |
Apr 16, 2013 | 18.02 | 18.42 | 18.00 | 18.25 | 65,687 | +0.34(+1.88%) |
Apr 15, 2013 | 19.08 | 19.08 | 17.55 | 17.91 | 75,991 | -1.25(-6.53%) |
Apr 12, 2013 | 19.03 | 19.34 | 18.89 | 19.16 | 43,551 | +0.13(+0.70%) |
Apr 11, 2013 | 19.50 | 19.50 | 18.87 | 19.03 | 30,620 | -0.44(-2.24%) |
Apr 10, 2013 | 19.34 | 19.71 | 19.02 | 19.47 | 56,920 | +0.27(+1.39%) |
Apr 09, 2013 | 19.96 | 19.96 | 19.15 | 19.20 | 32,837 | -0.67(-3.35%) |
Apr 08, 2013 | 19.76 | 19.89 | 19.55 | 19.87 | 50,944 | +0.18(+0.90%) |
Apr 05, 2013 | 18.98 | 19.76 | 18.98 | 19.69 | 86,928 | +0.34(+1.74%) |
Apr 04, 2013 | 19.34 | 19.46 | 19.19 | 19.35 | 38,405 | +0.12(+0.60%) |
Apr 03, 2013 | 19.73 | 19.83 | 19.24 | 19.24 | 46,297 | -0.40(-2.04%) |
Apr 02, 2013 | 19.86 | 19.90 | 19.54 | 19.64 | 66,645 | -0.07(-0.36%) |
Apr 01, 2013 | 19.38 | 19.80 | 19.18 | 19.71 | 79,338 | +0.34(+1.74%) |
Mar 28, 2013 | 19.86 | 19.92 | 19.21 | 19.37 | 81,619 | -0.59(-2.98%) |
Mar 27, 2013 | 20.39 | 20.45 | 19.92 | 19.96 | 45,080 | -0.66(-3.19%) |
Mar 26, 2013 | 20.95 | 20.95 | 20.43 | 20.62 | 25,280 | -0.26(-1.23%) |
Mar 25, 2013 | 20.78 | 20.95 | 20.58 | 20.88 | 25,121 | +0.12(+0.55%) |
Mar 22, 2013 | 20.75 | 20.83 | 20.54 | 20.76 | 36,605 | +0.12(+0.60%) |
Mar 21, 2013 | 21.37 | 21.37 | 20.25 | 20.64 | 43,013 | -0.97(-4.50%) |
Mar 20, 2013 | 21.60 | 21.63 | 21.38 | 21.61 | 16,004 | +0.06(+0.29%) |
Mar 19, 2013 | 21.63 | 21.68 | 21.16 | 21.55 | 21,680 | -0.09(-0.41%) |
Mar 18, 2013 | 21.29 | 21.75 | 21.10 | 21.64 | 22,886 | +0.01(+0.04%) |
Mar 15, 2013 | 21.36 | 21.75 | 21.36 | 21.63 | 170,067 | +0.32(+1.49%) |
Mar 14, 2013 | 20.87 | 21.36 | 20.65 | 21.31 | 28,005 | +0.55(+2.64%) |
Mar 13, 2013 | 20.62 | 20.88 | 20.49 | 20.76 | 26,764 | +0.00(+0.00%) |
Mar 12, 2013 | 20.70 | 21.29 | 20.66 | 20.76 | 21,419 | -0.04(-0.21%) |
Mar 11, 2013 | 20.84 | 21.02 | 20.61 | 20.81 | 50,656 | -0.17(-0.80%) |
Mar 08, 2013 | 21.03 | 21.22 | 20.83 | 20.98 | 26,242 | +0.19(+0.94%) |
Mar 07, 2013 | 20.82 | 20.97 | 20.52 | 20.78 | 21,631 | -0.10(-0.47%) |
Mar 06, 2013 | 20.91 | 20.98 | 20.66 | 20.88 | 22,891 | +0.11(+0.51%) |
Mar 05, 2013 | 20.74 | 21.01 | 20.60 | 20.77 | 42,372 | -0.01(-0.04%) |
Mar 04, 2013 | 21.14 | 21.14 | 20.44 | 20.78 | 27,272 | -0.49(-2.29%) |