Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.38 | 23.26 | 22.38 | 22.96 | 5,211,569 | +1.23(+5.66%) |
Apr 29, 2014 | 21.92 | 22.18 | 21.63 | 21.73 | 1,314,824 | -0.19(-0.88%) |
Apr 28, 2014 | 21.68 | 22.10 | 21.31 | 21.92 | 1,324,898 | +0.35(+1.63%) |
Apr 25, 2014 | 21.64 | 21.97 | 21.38 | 21.57 | 1,163,653 | -0.26(-1.20%) |
Apr 24, 2014 | 22.06 | 22.10 | 21.72 | 21.83 | 871,533 | -0.17(-0.78%) |
Apr 23, 2014 | 21.72 | 22.09 | 21.51 | 22.01 | 1,623,954 | +0.37(+1.72%) |
Apr 22, 2014 | 21.94 | 21.95 | 21.35 | 21.63 | 1,958,842 | +0.31(+1.43%) |
Apr 21, 2014 | 21.16 | 21.36 | 20.97 | 21.33 | 1,089,866 | +0.22(+1.02%) |
Apr 17, 2014 | 20.94 | 21.11 | 21.11 | 21.11 | 868,280 | +0.19(+0.89%) |
Apr 16, 2014 | 20.29 | 20.95 | 19.92 | 20.92 | 1,375,368 | +0.86(+4.28%) |
Apr 15, 2014 | 19.66 | 20.14 | 19.42 | 20.07 | 1,457,005 | +0.40(+2.01%) |
Apr 14, 2014 | 19.47 | 19.75 | 19.38 | 19.67 | 1,481,717 | +0.40(+2.09%) |
Apr 11, 2014 | 19.58 | 19.85 | 19.13 | 19.27 | 2,021,770 | -0.51(-2.56%) |
Apr 10, 2014 | 20.28 | 20.49 | 19.71 | 19.78 | 1,317,109 | -0.38(-1.89%) |
Apr 09, 2014 | 19.64 | 20.30 | 19.57 | 20.16 | 1,889,830 | +0.57(+2.93%) |
Apr 08, 2014 | 19.69 | 19.91 | 19.47 | 19.58 | 2,212,285 | +0.13(+0.69%) |
Apr 07, 2014 | 20.14 | 20.18 | 19.32 | 19.45 | 2,121,987 | -0.01(-0.08%) |
Apr 04, 2014 | 20.08 | 20.31 | 19.46 | 19.46 | 3,507,096 | -0.17(-0.87%) |
Apr 03, 2014 | 19.72 | 19.99 | 19.40 | 19.63 | 3,504,265 | +0.00(+0.00%) |
Apr 02, 2014 | 19.77 | 19.91 | 19.51 | 19.63 | 2,106,576 | -0.11(-0.57%) |
Apr 01, 2014 | 19.29 | 20.01 | 19.13 | 19.75 | 6,551,409 | +0.50(+2.60%) |
Mar 31, 2014 | 19.21 | 19.37 | 18.84 | 19.25 | 1,645,803 | +0.12(+0.62%) |
Mar 28, 2014 | 19.08 | 19.37 | 18.96 | 19.13 | 2,747,662 | +0.04(+0.20%) |
Mar 27, 2014 | 19.33 | 19.58 | 19.03 | 19.09 | 1,906,813 | -0.07(-0.39%) |
Mar 26, 2014 | 19.30 | 19.45 | 19.11 | 19.16 | 1,859,599 | +0.02(+0.12%) |
Mar 25, 2014 | 19.36 | 19.50 | 18.90 | 19.14 | 2,663,159 | -0.11(-0.58%) |
Mar 24, 2014 | 19.10 | 19.31 | 18.96 | 19.25 | 2,827,109 | +0.27(+1.41%) |
Mar 21, 2014 | 19.02 | 19.41 | 18.84 | 18.98 | 9,875,362 | -1.28(-6.30%) |
Mar 20, 2014 | 20.19 | 20.29 | 19.74 | 20.26 | 774,725 | +0.10(+0.48%) |
Mar 19, 2014 | 20.32 | 20.49 | 19.96 | 20.16 | 1,087,362 | -0.11(-0.55%) |
Mar 18, 2014 | 19.78 | 20.30 | 19.72 | 20.28 | 1,927,532 | +0.52(+2.64%) |
Mar 17, 2014 | 20.26 | 20.45 | 19.67 | 19.75 | 810,181 | -0.37(-1.82%) |
Mar 14, 2014 | 19.78 | 20.17 | 19.63 | 20.12 | 912,313 | +0.30(+1.51%) |
Mar 13, 2014 | 20.37 | 20.62 | 19.59 | 19.82 | 1,130,202 | -0.45(-2.21%) |
Mar 12, 2014 | 19.66 | 20.35 | 19.66 | 20.27 | 1,851,687 | +0.56(+2.84%) |
Mar 11, 2014 | 20.15 | 20.15 | 19.42 | 19.71 | 1,840,888 | -0.43(-2.11%) |
Mar 10, 2014 | 19.98 | 20.36 | 19.95 | 20.13 | 737,436 | +0.10(+0.52%) |
Mar 07, 2014 | 20.45 | 20.63 | 19.41 | 20.03 | 1,976,109 | -0.34(-1.65%) |
Mar 06, 2014 | 19.03 | 20.55 | 19.02 | 20.36 | 2,083,331 | +1.54(+8.20%) |
Mar 05, 2014 | 18.69 | 19.01 | 18.69 | 18.82 | 1,069,657 | +0.16(+0.88%) |
Mar 04, 2014 | 18.84 | 18.88 | 18.47 | 18.66 | 891,715 | +0.04(+0.20%) |
Mar 03, 2014 | 18.69 | 19.16 | 18.54 | 18.62 | 974,767 | -0.18(-0.95%) |
Feb 28, 2014 | 19.21 | 19.42 | 18.78 | 18.80 | 1,284,866 | -0.35(-1.83%) |
Feb 27, 2014 | 19.87 | 20.05 | 19.02 | 19.15 | 1,034,477 | -0.80(-3.99%) |
Feb 26, 2014 | 20.00 | 20.36 | 19.72 | 19.95 | 1,282,542 | -0.15(-0.77%) |
Feb 25, 2014 | 20.07 | 20.34 | 19.84 | 20.10 | 882,129 | +0.04(+0.22%) |
Feb 24, 2014 | 19.52 | 20.28 | 19.33 | 20.06 | 1,580,593 | +0.73(+3.78%) |
Feb 21, 2014 | 19.03 | 19.33 | 18.99 | 19.33 | 825,397 | +0.26(+1.35%) |
Feb 20, 2014 | 19.22 | 19.38 | 18.78 | 19.07 | 866,416 | -0.10(-0.54%) |
Feb 19, 2014 | 19.44 | 19.90 | 19.11 | 19.17 | 1,305,458 | -0.41(-2.07%) |
Feb 18, 2014 | 19.33 | 19.71 | 19.27 | 19.58 | 1,546,869 | +0.38(+1.96%) |
Feb 14, 2014 | 18.80 | 19.20 | 19.20 | 19.20 | 1,354,871 | +0.58(+3.09%) |
Feb 13, 2014 | 18.29 | 18.75 | 17.78 | 18.63 | 1,756,441 | +0.55(+3.06%) |
Feb 12, 2014 | 18.34 | 18.42 | 17.71 | 18.07 | 1,670,820 | -0.18(-0.97%) |
Feb 11, 2014 | 17.76 | 18.38 | 17.70 | 18.25 | 899,462 | +0.59(+3.34%) |
Feb 10, 2014 | 18.34 | 18.37 | 17.56 | 17.66 | 1,632,832 | -0.76(-4.12%) |
Feb 07, 2014 | 18.10 | 18.43 | 17.98 | 18.42 | 867,278 | +0.49(+2.71%) |
Feb 06, 2014 | 17.73 | 17.99 | 17.38 | 17.93 | 1,023,287 | +0.39(+2.23%) |
Feb 05, 2014 | 18.09 | 18.14 | 17.42 | 17.54 | 2,218,512 | -0.55(-3.06%) |
Feb 04, 2014 | 18.51 | 18.51 | 17.70 | 18.09 | 1,410,506 | -0.24(-1.29%) |
Feb 03, 2014 | 19.16 | 19.30 | 18.20 | 18.33 | 1,158,800 | -0.79(-4.13%) |
Jan 31, 2014 | 19.24 | 19.49 | 18.80 | 19.12 | 1,314,431 | -0.12(-0.61%) |
Jan 30, 2014 | 19.84 | 19.88 | 19.21 | 19.24 | 365,714 | -0.34(-1.73%) |
Jan 29, 2014 | 19.10 | 19.85 | 18.81 | 19.58 | 1,410,762 | +0.27(+1.37%) |
Jan 28, 2014 | 19.62 | 19.69 | 19.21 | 19.31 | 961,656 | -0.28(-1.43%) |
Jan 27, 2014 | 19.43 | 19.74 | 19.16 | 19.59 | 1,214,051 | +0.34(+1.76%) |
Jan 24, 2014 | 19.88 | 19.95 | 19.10 | 19.25 | 1,632,782 | -0.90(-4.46%) |
Jan 23, 2014 | 20.02 | 20.28 | 19.77 | 20.15 | 2,555,586 | -0.19(-0.94%) |
Jan 22, 2014 | 20.83 | 20.83 | 20.23 | 20.34 | 1,312,520 | -0.35(-1.67%) |
Jan 21, 2014 | 20.64 | 21.04 | 20.53 | 20.69 | 1,488,684 | +0.41(+2.00%) |
Jan 17, 2014 | 20.37 | 20.28 | 20.28 | 20.28 | 1,290,721 | -0.04(-0.18%) |
Jan 16, 2014 | 20.40 | 20.58 | 20.11 | 20.32 | 1,272,892 | -0.23(-1.11%) |
Jan 15, 2014 | 20.89 | 20.89 | 20.43 | 20.55 | 1,338,209 | -0.34(-1.62%) |
Jan 14, 2014 | 20.65 | 21.07 | 20.65 | 20.89 | 1,001,172 | +0.27(+1.29%) |
Jan 13, 2014 | 21.34 | 21.46 | 20.43 | 20.62 | 1,623,670 | -0.75(-3.52%) |
Jan 10, 2014 | 21.63 | 21.68 | 21.23 | 21.38 | 1,991,746 | -0.03(-0.14%) |
Jan 09, 2014 | 21.49 | 21.57 | 21.20 | 21.41 | 1,377,452 | +0.21(+1.01%) |
Jan 08, 2014 | 21.20 | 21.69 | 20.87 | 21.19 | 3,145,994 | +0.18(+0.84%) |
Jan 07, 2014 | 20.60 | 21.24 | 20.60 | 21.01 | 10,361,437 | -1.04(-4.71%) |
Jan 06, 2014 | 22.18 | 22.78 | 21.99 | 22.05 | 1,951,942 | +0.01(+0.07%) |
Jan 03, 2014 | 23.13 | 23.23 | 22.01 | 22.04 | 1,537,647 | -0.93(-4.04%) |
Jan 02, 2014 | 23.20 | 23.34 | 22.70 | 22.97 | 1,025,693 | -0.23(-0.99%) |
Dec 31, 2013 | 22.77 | 23.20 | 23.20 | 23.20 | 564,733 | +0.60(+2.68%) |
Dec 30, 2013 | 22.72 | 22.99 | 22.50 | 22.59 | 526,343 | -0.20(-0.87%) |
Dec 27, 2013 | 23.10 | 23.10 | 22.44 | 22.79 | 577,801 | -0.23(-0.99%) |
Dec 26, 2013 | 22.90 | 23.14 | 22.58 | 23.02 | 411,487 | +0.21(+0.94%) |
Dec 24, 2013 | 22.94 | 22.94 | 22.72 | 22.81 | 245,831 | +0.06(+0.26%) |
Dec 23, 2013 | 22.86 | 23.10 | 22.57 | 22.75 | 751,926 | +0.13(+0.55%) |
Dec 20, 2013 | 22.30 | 22.79 | 22.26 | 22.62 | 2,692,662 | +0.34(+1.52%) |
Dec 19, 2013 | 22.75 | 22.75 | 22.22 | 22.28 | 1,017,093 | -0.42(-1.85%) |
Dec 18, 2013 | 22.27 | 22.86 | 22.20 | 22.70 | 1,223,489 | +0.46(+2.06%) |
Dec 17, 2013 | 22.27 | 22.51 | 22.03 | 22.25 | 1,752,091 | +0.05(+0.23%) |
Dec 16, 2013 | 21.89 | 22.37 | 21.75 | 22.19 | 1,405,398 | +0.49(+2.24%) |
Dec 13, 2013 | 21.72 | 21.96 | 21.37 | 21.71 | 714,588 | -0.01(-0.03%) |
Dec 12, 2013 | 21.94 | 22.02 | 21.57 | 21.71 | 932,277 | +0.01(+0.03%) |
Dec 11, 2013 | 21.66 | 22.30 | 21.59 | 21.71 | 1,877,044 | -0.04(-0.20%) |
Dec 10, 2013 | 21.65 | 21.77 | 21.31 | 21.75 | 1,858,850 | +0.26(+1.20%) |
Dec 09, 2013 | 21.41 | 21.55 | 20.98 | 21.49 | 2,095,802 | +0.66(+3.19%) |
Dec 06, 2013 | 20.72 | 21.01 | 20.57 | 20.83 | 1,081,944 | +0.40(+1.95%) |
Dec 05, 2013 | 20.48 | 20.75 | 20.21 | 20.43 | 1,607,684 | +0.01(+0.04%) |
Dec 04, 2013 | 21.57 | 21.57 | 20.34 | 20.42 | 1,389,768 | -1.21(-5.59%) |
Dec 03, 2013 | 21.59 | 21.74 | 21.21 | 21.63 | 1,116,179 | +0.09(+0.41%) |
Dec 02, 2013 | 21.34 | 21.64 | 21.20 | 21.55 | 1,014,695 | +0.27(+1.28%) |
Nov 29, 2013 | 21.46 | 21.74 | 21.25 | 21.27 | 313,702 | -0.20(-0.93%) |
Nov 27, 2013 | 20.92 | 21.49 | 20.65 | 21.47 | 1,541,245 | +0.67(+3.23%) |
Nov 26, 2013 | 20.72 | 20.93 | 20.62 | 20.80 | 606,957 | +0.12(+0.57%) |
Nov 25, 2013 | 20.35 | 20.72 | 20.21 | 20.68 | 819,854 | +0.25(+1.23%) |
Nov 22, 2013 | 20.02 | 20.51 | 19.83 | 20.43 | 747,471 | +0.52(+2.59%) |
Nov 21, 2013 | 19.50 | 20.09 | 19.49 | 19.92 | 897,255 | +0.47(+2.43%) |
Nov 20, 2013 | 20.41 | 20.58 | 19.40 | 19.44 | 1,288,451 | -0.77(-3.83%) |
Nov 19, 2013 | 20.99 | 20.99 | 20.16 | 20.22 | 644,113 | -0.63(-3.01%) |
Nov 18, 2013 | 21.21 | 21.26 | 20.71 | 20.84 | 886,968 | -0.13(-0.63%) |
Nov 15, 2013 | 20.98 | 21.38 | 20.44 | 20.98 | 1,411,094 | +0.13(+0.64%) |
Nov 14, 2013 | 20.65 | 21.17 | 20.31 | 20.84 | 1,436,861 | +0.53(+2.61%) |
Nov 12, 2013 | 20.32 | 20.50 | 20.04 | 20.31 | 1,438,348 | +0.00(+0.00%) |
Nov 11, 2013 | 19.99 | 20.44 | 19.97 | 20.31 | 1,406,429 | +0.30(+1.49%) |
Nov 08, 2013 | 19.56 | 20.06 | 19.47 | 20.01 | 766,908 | +0.42(+2.12%) |
Nov 07, 2013 | 19.83 | 19.90 | 19.33 | 19.60 | 930,744 | -0.30(-1.50%) |
Nov 06, 2013 | 20.24 | 20.39 | 19.73 | 19.90 | 1,165,874 | -0.25(-1.23%) |
Nov 05, 2013 | 20.20 | 20.27 | 19.80 | 20.15 | 1,441,056 | -0.20(-1.00%) |
Nov 04, 2013 | 19.82 | 20.38 | 19.65 | 20.35 | 973,249 | +0.53(+2.65%) |
Nov 01, 2013 | 19.21 | 19.93 | 18.83 | 19.82 | 1,723,577 | +0.62(+3.23%) |
Oct 31, 2013 | 19.11 | 19.52 | 18.77 | 19.20 | 1,839,096 | -0.02(-0.11%) |
Oct 30, 2013 | 19.10 | 19.31 | 18.45 | 19.23 | 1,363,364 | +0.20(+1.07%) |
Oct 29, 2013 | 19.06 | 19.32 | 18.47 | 19.02 | 766,674 | +0.06(+0.31%) |
Oct 28, 2013 | 18.91 | 19.86 | 18.87 | 18.96 | 1,091,494 | +0.24(+1.29%) |
Oct 25, 2013 | 19.11 | 19.40 | 18.64 | 18.72 | 622,484 | -0.50(-2.58%) |
Oct 24, 2013 | 18.94 | 19.24 | 18.58 | 19.22 | 891,055 | +0.32(+1.70%) |
Oct 23, 2013 | 19.23 | 19.53 | 18.83 | 18.90 | 1,270,570 | -0.25(-1.30%) |
Oct 22, 2013 | 18.75 | 19.43 | 18.57 | 19.15 | 1,548,935 | +0.54(+2.90%) |
Oct 21, 2013 | 18.78 | 18.88 | 18.42 | 18.61 | 1,487,049 | -0.18(-0.93%) |
Oct 18, 2013 | 18.77 | 18.86 | 18.48 | 18.78 | 1,831,797 | +0.18(+0.98%) |
Oct 17, 2013 | 18.24 | 19.04 | 18.21 | 18.60 | 1,607,935 | +0.41(+2.25%) |
Oct 16, 2013 | 18.28 | 18.32 | 17.76 | 18.19 | 1,194,994 | +0.03(+0.16%) |
Oct 15, 2013 | 18.17 | 18.37 | 17.99 | 18.16 | 1,051,426 | +0.04(+0.20%) |
Oct 14, 2013 | 17.58 | 18.19 | 17.53 | 18.13 | 1,627,297 | +0.48(+2.73%) |
Oct 11, 2013 | 17.45 | 18.18 | 17.27 | 17.64 | 2,032,272 | +0.20(+1.17%) |
Oct 10, 2013 | 15.88 | 18.07 | 15.88 | 17.44 | 3,824,613 | +1.80(+11.52%) |
Oct 09, 2013 | 15.81 | 15.99 | 15.46 | 15.64 | 1,286,604 | -0.26(-1.61%) |
Oct 08, 2013 | 16.18 | 16.31 | 15.72 | 15.89 | 1,374,702 | -0.29(-1.80%) |
Oct 07, 2013 | 16.38 | 16.58 | 16.03 | 16.19 | 996,853 | -0.36(-2.20%) |
Oct 04, 2013 | 16.46 | 16.75 | 16.15 | 16.55 | 964,550 | +0.10(+0.62%) |
Oct 03, 2013 | 16.13 | 16.57 | 15.87 | 16.45 | 1,099,003 | +0.29(+1.81%) |
Oct 02, 2013 | 16.12 | 16.51 | 16.05 | 16.16 | 759,538 | -0.04(-0.23%) |
Oct 01, 2013 | 16.30 | 16.58 | 16.12 | 16.19 | 886,806 | -0.29(-1.77%) |
Sep 27, 2013 | 16.60 | 16.63 | 16.41 | 16.48 | 821,364 | -0.07(-0.44%) |
Sep 26, 2013 | 16.59 | 16.65 | 16.41 | 16.56 | 765,012 | -0.01(-0.09%) |
Sep 25, 2013 | 16.44 | 16.75 | 16.43 | 16.57 | 574,720 | +0.14(+0.84%) |
Sep 24, 2013 | 16.47 | 16.59 | 16.38 | 16.43 | 1,713,853 | -0.04(-0.27%) |
Sep 23, 2013 | 16.16 | 16.73 | 16.09 | 16.48 | 2,556,637 | +0.25(+1.53%) |
Sep 20, 2013 | 16.16 | 16.86 | 15.97 | 16.23 | 1,875,341 | +0.01(+0.09%) |
Sep 19, 2013 | 16.82 | 16.95 | 16.19 | 16.21 | 1,079,375 | -0.63(-3.72%) |
Sep 18, 2013 | 16.62 | 17.13 | 16.52 | 16.84 | 568,032 | +0.12(+0.74%) |
Sep 17, 2013 | 16.69 | 16.85 | 16.52 | 16.72 | 1,057,753 | +0.04(+0.22%) |
Sep 16, 2013 | 16.44 | 16.84 | 16.07 | 16.68 | 1,894,727 | +0.36(+2.19%) |
Sep 13, 2013 | 15.76 | 16.48 | 15.70 | 16.32 | 1,033,547 | +0.61(+3.85%) |
Sep 12, 2013 | 15.24 | 15.73 | 15.02 | 15.72 | 1,081,063 | +0.42(+2.72%) |
Sep 11, 2013 | 15.59 | 15.59 | 15.06 | 15.30 | 924,754 | -0.32(-2.05%) |
Sep 10, 2013 | 15.60 | 15.76 | 15.34 | 15.62 | 1,000,650 | +0.01(+0.09%) |
Sep 09, 2013 | 15.97 | 16.15 | 15.59 | 15.61 | 966,501 | -0.30(-1.88%) |
Sep 06, 2013 | 16.46 | 16.52 | 15.86 | 15.91 | 1,464,316 | -0.42(-2.55%) |
Sep 05, 2013 | 16.65 | 16.70 | 16.19 | 16.32 | 757,314 | -0.37(-2.23%) |
Sep 04, 2013 | 16.59 | 17.02 | 16.38 | 16.70 | 1,010,652 | +0.04(+0.26%) |
Sep 03, 2013 | 16.19 | 16.67 | 15.86 | 16.65 | 1,697,551 | +0.63(+3.91%) |
Aug 30, 2013 | 16.02 | 16.16 | 15.81 | 16.02 | 907,918 | +0.05(+0.32%) |
Aug 29, 2013 | 15.85 | 16.26 | 15.65 | 15.97 | 1,218,132 | +0.12(+0.74%) |
Aug 28, 2013 | 15.97 | 16.12 | 15.68 | 15.86 | 952,056 | -0.14(-0.87%) |
Aug 27, 2013 | 16.40 | 16.48 | 15.97 | 16.00 | 819,877 | -0.44(-2.66%) |
Aug 26, 2013 | 16.65 | 16.70 | 16.38 | 16.43 | 861,835 | -0.20(-1.23%) |
Aug 23, 2013 | 16.50 | 16.81 | 16.38 | 16.64 | 563,353 | +0.20(+1.20%) |
Aug 22, 2013 | 15.99 | 16.63 | 15.75 | 16.44 | 509,795 | +0.48(+3.02%) |
Aug 21, 2013 | 15.94 | 16.22 | 15.67 | 15.96 | 790,887 | +0.03(+0.18%) |
Aug 20, 2013 | 15.64 | 16.11 | 14.70 | 15.93 | 2,851,540 | -0.13(-0.82%) |
Aug 19, 2013 | 16.16 | 16.27 | 15.97 | 16.06 | 849,662 | -0.11(-0.68%) |
Aug 16, 2013 | 16.32 | 16.40 | 15.97 | 16.17 | 1,147,755 | -0.24(-1.47%) |
Aug 15, 2013 | 16.41 | 16.51 | 16.05 | 16.41 | 1,194,774 | -0.10(-0.62%) |
Aug 14, 2013 | 16.92 | 16.94 | 16.42 | 16.51 | 827,737 | -0.29(-1.74%) |
Aug 13, 2013 | 17.28 | 17.36 | 16.50 | 16.81 | 1,027,640 | -0.44(-2.54%) |
Aug 12, 2013 | 16.91 | 17.26 | 16.69 | 17.24 | 621,372 | +0.17(+0.98%) |
Aug 09, 2013 | 17.53 | 17.80 | 16.96 | 17.08 | 1,263,437 | -0.46(-2.62%) |
Aug 08, 2013 | 17.26 | 17.61 | 16.71 | 17.53 | 1,186,032 | +0.66(+3.93%) |
Aug 07, 2013 | 17.71 | 18.00 | 16.81 | 16.87 | 2,115,701 | -0.82(-4.64%) |
Aug 06, 2013 | 16.28 | 18.17 | 16.25 | 17.69 | 4,408,015 | +1.55(+9.59%) |
Aug 05, 2013 | 16.50 | 16.58 | 16.06 | 16.14 | 1,437,803 | -0.42(-2.52%) |
Aug 02, 2013 | 16.17 | 16.65 | 16.03 | 16.56 | 2,871,080 | +0.36(+2.22%) |
Aug 01, 2013 | 16.77 | 17.29 | 15.70 | 16.20 | 2,252,167 | -0.28(-1.70%) |
Jul 31, 2013 | 16.74 | 16.74 | 16.17 | 16.48 | 1,691,507 | -0.14(-0.82%) |
Jul 30, 2013 | 16.71 | 16.82 | 16.52 | 16.62 | 1,037,974 | -0.01(-0.09%) |
Jul 29, 2013 | 16.66 | 16.89 | 16.42 | 16.63 | 2,451,994 | +0.01(+0.04%) |
Jul 26, 2013 | 16.52 | 16.76 | 16.46 | 16.63 | 676,425 | +0.06(+0.39%) |
Jul 25, 2013 | 16.12 | 16.94 | 15.86 | 16.56 | 2,442,921 | +0.41(+2.54%) |
Jul 24, 2013 | 16.37 | 16.54 | 15.86 | 16.15 | 1,141,714 | -0.25(-1.54%) |
Jul 23, 2013 | 16.12 | 16.50 | 15.86 | 16.40 | 1,296,038 | +0.44(+2.75%) |
Jul 22, 2013 | 15.55 | 16.18 | 15.52 | 15.96 | 857,423 | +0.35(+2.26%) |
Jul 19, 2013 | 15.66 | 15.83 | 15.39 | 15.61 | 1,443,756 | -0.17(-1.10%) |
Jul 18, 2013 | 16.47 | 16.56 | 15.45 | 15.78 | 2,285,971 | -0.66(-4.03%) |
Jul 17, 2013 | 16.53 | 16.59 | 16.19 | 16.45 | 1,311,838 | +0.06(+0.35%) |
Jul 16, 2013 | 16.57 | 16.59 | 15.91 | 16.39 | 1,838,941 | -0.17(-1.04%) |
Jul 15, 2013 | 16.61 | 16.91 | 16.47 | 16.56 | 1,143,136 | -0.08(-0.48%) |
Jul 12, 2013 | 16.24 | 16.93 | 16.16 | 16.64 | 1,876,654 | +0.12(+0.70%) |
Jul 11, 2013 | 16.02 | 16.53 | 15.27 | 16.53 | 2,964,729 | +0.67(+4.22%) |
Jul 10, 2013 | 16.81 | 16.94 | 15.79 | 15.86 | 2,455,517 | -0.96(-5.70%) |
Jul 09, 2013 | 16.40 | 16.87 | 15.92 | 16.81 | 1,829,212 | +0.38(+2.32%) |
Jul 08, 2013 | 15.91 | 16.57 | 15.65 | 16.43 | 4,161,706 | +0.04(+0.22%) |
Jul 05, 2013 | 16.76 | 16.81 | 16.28 | 16.40 | 1,006,100 | -0.30(-1.77%) |
Jul 03, 2013 | 17.02 | 17.04 | 16.20 | 16.69 | 1,223,013 | -0.33(-1.95%) |
Jul 02, 2013 | 17.91 | 18.02 | 16.86 | 17.02 | 2,970,330 | -0.72(-4.06%) |
Jul 01, 2013 | 18.65 | 19.20 | 17.69 | 17.74 | 2,526,363 | -0.91(-4.87%) |
Jun 28, 2013 | 18.13 | 18.72 | 17.66 | 18.65 | 2,256,555 | +0.91(+5.11%) |
Jun 26, 2013 | 18.18 | 18.36 | 17.66 | 17.74 | 1,276,495 | -0.12(-0.69%) |
Jun 25, 2013 | 17.68 | 18.20 | 17.68 | 17.86 | 1,239,169 | +0.48(+2.73%) |
Jun 24, 2013 | 17.84 | 17.93 | 16.95 | 17.39 | 1,877,254 | -0.50(-2.78%) |
Jun 21, 2013 | 18.63 | 18.67 | 17.61 | 17.89 | 3,988,225 | -0.58(-3.12%) |
Jun 20, 2013 | 19.00 | 19.00 | 18.40 | 18.46 | 2,040,542 | -0.68(-3.54%) |
Jun 19, 2013 | 19.22 | 19.31 | 18.98 | 19.14 | 642,379 | -0.08(-0.41%) |
Jun 18, 2013 | 18.98 | 19.38 | 18.95 | 19.22 | 971,607 | +0.32(+1.68%) |
Jun 17, 2013 | 19.14 | 19.19 | 18.88 | 18.90 | 1,272,416 | -0.21(-1.09%) |
Jun 14, 2013 | 19.22 | 19.36 | 18.90 | 19.11 | 1,107,400 | -0.15(-0.78%) |
Jun 13, 2013 | 19.28 | 19.38 | 18.90 | 19.26 | 1,341,005 | +0.15(+0.79%) |
Jun 12, 2013 | 19.42 | 19.42 | 18.95 | 19.11 | 1,380,979 | +0.03(+0.15%) |
Jun 11, 2013 | 19.21 | 19.33 | 19.05 | 19.08 | 2,190,572 | -0.36(-1.85%) |
Jun 10, 2013 | 19.53 | 19.73 | 19.43 | 19.44 | 2,812,242 | -0.03(-0.15%) |
Jun 07, 2013 | 19.46 | 19.52 | 19.29 | 19.47 | 13,472,472 | -0.29(-1.46%) |
Jun 06, 2013 | 20.10 | 20.92 | 19.73 | 19.76 | 1,791,055 | -0.40(-1.96%) |
Jun 05, 2013 | 20.27 | 20.99 | 19.99 | 20.15 | 744,790 | -0.12(-0.57%) |
Jun 04, 2013 | 20.01 | 20.39 | 19.48 | 20.27 | 1,854,082 | -0.19(-0.92%) |
Jun 03, 2013 | 20.99 | 21.13 | 20.31 | 20.46 | 978,398 | -0.55(-2.61%) |
May 31, 2013 | 21.18 | 21.59 | 20.99 | 21.00 | 977,085 | -0.02(-0.10%) |
May 30, 2013 | 21.26 | 22.03 | 20.96 | 21.03 | 953,372 | -0.27(-1.28%) |
May 29, 2013 | 20.58 | 21.54 | 20.47 | 21.30 | 834,620 | +0.71(+3.46%) |
May 28, 2013 | 21.65 | 21.73 | 20.55 | 20.59 | 1,953,125 | -0.81(-3.77%) |
May 24, 2013 | 21.96 | 22.34 | 21.31 | 21.39 | 654,535 | -0.63(-2.88%) |
May 23, 2013 | 21.78 | 22.03 | 21.20 | 22.03 | 1,019,333 | -0.18(-0.81%) |
May 22, 2013 | 22.86 | 23.61 | 21.68 | 22.21 | 1,288,170 | -0.71(-3.08%) |
May 21, 2013 | 23.74 | 23.74 | 22.47 | 22.91 | 1,253,802 | -0.61(-2.60%) |
May 20, 2013 | 22.67 | 23.91 | 22.55 | 23.52 | 807,878 | +0.94(+4.18%) |
May 17, 2013 | 22.36 | 22.65 | 22.24 | 22.58 | 524,373 | +0.04(+0.19%) |
May 16, 2013 | 22.69 | 22.93 | 22.31 | 22.54 | 612,317 | +0.23(+1.03%) |
May 15, 2013 | 21.90 | 22.83 | 21.84 | 22.31 | 400,734 | +1.14(+5.41%) |
May 13, 2013 | 21.62 | 21.72 | 21.10 | 21.16 | 1,035,683 | -0.45(-2.10%) |
May 10, 2013 | 22.52 | 22.60 | 21.49 | 21.62 | 1,097,431 | -0.98(-4.33%) |
May 09, 2013 | 22.21 | 22.91 | 22.21 | 22.60 | 1,908,323 | +0.37(+1.65%) |
May 08, 2013 | 22.74 | 23.16 | 22.02 | 22.23 | 982,242 | -0.45(-2.00%) |
May 07, 2013 | 21.92 | 22.80 | 21.73 | 22.68 | 1,119,075 | +1.20(+5.60%) |
May 06, 2013 | 20.82 | 21.90 | 20.80 | 21.48 | 1,792,569 | +0.96(+4.70%) |
May 03, 2013 | 20.31 | 21.13 | 19.97 | 20.51 | 1,647,614 | +0.54(+2.70%) |
May 02, 2013 | 19.90 | 20.87 | 18.73 | 19.97 | 7,106,891 | -1.23(-5.81%) |