Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.48 | 25.64 | 24.50 | 25.44 | 1,138,038 | -0.31(-1.20%) |
Apr 29, 2014 | 24.52 | 25.80 | 24.10 | 25.75 | 931,972 | +1.26(+5.14%) |
Apr 28, 2014 | 25.64 | 26.57 | 24.04 | 24.49 | 1,070,737 | -0.93(-3.66%) |
Apr 25, 2014 | 27.62 | 27.91 | 25.30 | 25.42 | 892,477 | -2.47(-8.86%) |
Apr 24, 2014 | 30.45 | 30.85 | 27.50 | 27.89 | 1,171,237 | -2.40(-7.92%) |
Apr 23, 2014 | 31.68 | 31.73 | 30.26 | 30.29 | 481,246 | -1.50(-4.72%) |
Apr 22, 2014 | 30.19 | 32.30 | 29.91 | 31.79 | 820,641 | +1.56(+5.18%) |
Apr 21, 2014 | 29.60 | 30.32 | 28.95 | 30.23 | 438,220 | +0.62(+2.08%) |
Apr 17, 2014 | 28.01 | 29.61 | 29.61 | 29.61 | 778,100 | +1.62(+5.79%) |
Apr 16, 2014 | 29.76 | 29.85 | 27.82 | 27.99 | 1,364,251 | -1.34(-4.57%) |
Apr 15, 2014 | 29.35 | 29.79 | 28.01 | 29.33 | 923,877 | +0.06(+0.20%) |
Apr 14, 2014 | 31.89 | 32.00 | 28.91 | 29.27 | 1,105,018 | -2.40(-7.58%) |
Apr 11, 2014 | 31.91 | 33.05 | 31.07 | 31.67 | 669,831 | -0.66(-2.04%) |
Apr 10, 2014 | 35.69 | 35.69 | 31.75 | 32.33 | 902,625 | -3.58(-9.97%) |
Apr 09, 2014 | 34.15 | 36.06 | 33.80 | 35.91 | 393,018 | +1.94(+5.71%) |
Apr 08, 2014 | 33.79 | 34.60 | 33.36 | 33.97 | 436,694 | +0.42(+1.25%) |
Apr 07, 2014 | 36.34 | 36.45 | 33.01 | 33.55 | 942,667 | -3.14(-8.56%) |
Apr 04, 2014 | 37.18 | 37.60 | 35.56 | 36.69 | 765,142 | +0.16(+0.44%) |
Apr 03, 2014 | 37.41 | 37.56 | 35.93 | 36.53 | 424,532 | -0.95(-2.53%) |
Apr 02, 2014 | 37.71 | 37.95 | 36.51 | 37.48 | 306,411 | -0.21(-0.56%) |
Apr 01, 2014 | 37.23 | 37.98 | 36.63 | 37.69 | 326,287 | +0.61(+1.65%) |
Mar 31, 2014 | 36.01 | 37.53 | 35.65 | 37.08 | 556,002 | +1.28(+3.58%) |
Mar 28, 2014 | 36.35 | 36.58 | 35.50 | 35.80 | 590,294 | -0.63(-1.73%) |
Mar 27, 2014 | 35.51 | 36.81 | 35.51 | 36.43 | 955,859 | +0.43(+1.19%) |
Mar 26, 2014 | 37.02 | 37.18 | 35.34 | 36.00 | 563,933 | -0.68(-1.85%) |
Mar 25, 2014 | 37.18 | 37.50 | 36.29 | 36.68 | 563,751 | -0.42(-1.13%) |
Mar 24, 2014 | 39.33 | 39.33 | 35.09 | 37.10 | 1,063,965 | -2.05(-5.24%) |
Mar 21, 2014 | 42.50 | 42.50 | 38.52 | 39.15 | 1,312,128 | -3.00(-7.12%) |
Mar 20, 2014 | 42.08 | 43.02 | 41.73 | 42.15 | 205,873 | -0.08(-0.19%) |
Mar 19, 2014 | 43.74 | 43.74 | 41.57 | 42.23 | 392,570 | -1.68(-3.83%) |
Mar 18, 2014 | 41.92 | 43.95 | 41.66 | 43.91 | 498,545 | +1.94(+4.62%) |
Mar 17, 2014 | 42.93 | 43.34 | 41.92 | 41.97 | 302,389 | -0.59(-1.39%) |
Mar 14, 2014 | 41.34 | 42.97 | 41.10 | 42.56 | 280,954 | +0.93(+2.23%) |
Mar 13, 2014 | 43.16 | 43.40 | 41.00 | 41.63 | 312,576 | -1.32(-3.07%) |
Mar 12, 2014 | 42.85 | 43.08 | 41.61 | 42.95 | 296,009 | -0.04(-0.09%) |
Mar 11, 2014 | 43.55 | 44.99 | 42.84 | 42.99 | 406,808 | -0.37(-0.85%) |
Mar 10, 2014 | 44.08 | 44.36 | 42.89 | 43.36 | 379,142 | -0.60(-1.36%) |
Mar 07, 2014 | 44.22 | 44.27 | 42.21 | 43.96 | 548,047 | -0.30(-0.68%) |
Mar 06, 2014 | 44.62 | 45.42 | 43.56 | 44.26 | 411,518 | -1.05(-2.32%) |
Mar 05, 2014 | 43.25 | 45.66 | 43.25 | 45.31 | 1,021,067 | +2.07(+4.78%) |
Mar 04, 2014 | 41.97 | 43.25 | 41.54 | 43.24 | 700,803 | +1.84(+4.44%) |
Mar 03, 2014 | 40.69 | 41.79 | 40.29 | 41.41 | 287,850 | -0.05(-0.11%) |
Feb 28, 2014 | 41.68 | 42.50 | 40.74 | 41.45 | 606,089 | -0.16(-0.38%) |
Feb 27, 2014 | 40.85 | 41.98 | 40.85 | 41.61 | 461,069 | +0.44(+1.07%) |
Feb 26, 2014 | 40.24 | 41.82 | 40.11 | 41.17 | 482,061 | +0.75(+1.86%) |
Feb 25, 2014 | 41.07 | 41.08 | 39.80 | 40.42 | 582,963 | -1.00(-2.41%) |
Feb 24, 2014 | 41.66 | 42.56 | 41.00 | 41.42 | 314,268 | -0.19(-0.46%) |
Feb 21, 2014 | 41.29 | 42.47 | 41.00 | 41.61 | 792,485 | +0.27(+0.65%) |
Feb 20, 2014 | 39.44 | 41.83 | 39.44 | 41.34 | 890,055 | +1.76(+4.45%) |
Feb 19, 2014 | 39.56 | 40.00 | 39.23 | 39.58 | 448,434 | -0.19(-0.48%) |
Feb 18, 2014 | 38.91 | 39.80 | 36.38 | 39.77 | 226,815 | +0.24(+0.61%) |
Feb 14, 2014 | 39.45 | 39.53 | 39.53 | 39.53 | 248,900 | -0.03(-0.08%) |
Feb 13, 2014 | 39.12 | 40.14 | 39.02 | 39.56 | 580,618 | -0.10(-0.25%) |
Feb 12, 2014 | 39.83 | 40.49 | 37.32 | 39.66 | 539,691 | -0.92(-2.27%) |
Feb 11, 2014 | 40.14 | 40.99 | 39.71 | 40.58 | 476,018 | +0.44(+1.10%) |
Feb 10, 2014 | 39.70 | 40.40 | 39.09 | 40.14 | 636,811 | +0.52(+1.31%) |
Feb 07, 2014 | 39.91 | 40.00 | 38.45 | 39.62 | 432,617 | -0.33(-0.83%) |
Feb 06, 2014 | 38.09 | 40.61 | 37.48 | 39.95 | 701,255 | +1.94(+5.10%) |
Feb 05, 2014 | 38.27 | 38.41 | 37.56 | 38.01 | 241,307 | -0.57(-1.48%) |
Feb 04, 2014 | 36.73 | 38.69 | 36.73 | 38.58 | 496,524 | +0.13(+0.34%) |
Feb 03, 2014 | 40.01 | 41.94 | 37.93 | 38.45 | 901,906 | -2.03(-5.01%) |
Jan 31, 2014 | 41.94 | 43.37 | 40.21 | 40.48 | 2,032,218 | +3.95(+10.81%) |
Jan 30, 2014 | 35.52 | 37.97 | 35.52 | 36.53 | 744,795 | +1.62(+4.64%) |
Jan 29, 2014 | 36.00 | 36.17 | 34.87 | 34.91 | 375,599 | -1.26(-3.48%) |
Jan 28, 2014 | 35.95 | 36.91 | 35.60 | 36.17 | 331,319 | +0.42(+1.17%) |
Jan 27, 2014 | 36.50 | 36.92 | 35.32 | 35.75 | 369,848 | -0.85(-2.32%) |
Jan 24, 2014 | 37.12 | 37.25 | 35.93 | 36.60 | 304,486 | -0.64(-1.72%) |
Jan 23, 2014 | 37.72 | 37.72 | 36.94 | 37.24 | 295,844 | -0.50(-1.32%) |
Jan 22, 2014 | 37.96 | 38.34 | 37.20 | 37.74 | 214,997 | -0.25(-0.66%) |
Jan 21, 2014 | 40.00 | 40.00 | 37.25 | 37.99 | 487,956 | -0.19(-0.50%) |
Jan 17, 2014 | 37.75 | 38.18 | 38.18 | 38.18 | 608,400 | +0.54(+1.43%) |
Jan 16, 2014 | 37.56 | 38.46 | 37.39 | 37.64 | 354,596 | +0.79(+2.14%) |
Jan 15, 2014 | 35.74 | 37.90 | 35.74 | 36.85 | 749,203 | +1.11(+3.11%) |
Jan 14, 2014 | 35.10 | 36.68 | 34.95 | 35.74 | 596,557 | +0.71(+2.03%) |
Jan 13, 2014 | 35.75 | 35.98 | 34.89 | 35.03 | 364,897 | -0.80(-2.23%) |
Jan 10, 2014 | 35.40 | 36.66 | 34.44 | 35.83 | 363,427 | +0.46(+1.30%) |
Jan 09, 2014 | 36.20 | 36.56 | 35.02 | 35.37 | 556,078 | -0.79(-2.18%) |
Jan 08, 2014 | 36.18 | 36.70 | 35.73 | 36.16 | 415,716 | +0.05(+0.14%) |
Jan 07, 2014 | 35.47 | 36.41 | 35.12 | 36.11 | 1,000,430 | +1.09(+3.11%) |
Jan 06, 2014 | 34.31 | 35.61 | 34.09 | 35.02 | 829,070 | +0.84(+2.46%) |
Jan 03, 2014 | 32.83 | 34.97 | 32.56 | 34.18 | 904,224 | +1.78(+5.49%) |
Jan 02, 2014 | 32.93 | 33.12 | 31.81 | 32.40 | 466,232 | -0.77(-2.32%) |
Dec 31, 2013 | 33.44 | 33.17 | 33.17 | 33.17 | 353,000 | -0.34(-1.01%) |
Dec 30, 2013 | 32.31 | 33.84 | 31.84 | 33.51 | 456,699 | +1.20(+3.71%) |
Dec 27, 2013 | 31.34 | 32.36 | 31.08 | 32.31 | 303,658 | +1.02(+3.26%) |
Dec 26, 2013 | 31.46 | 31.51 | 30.76 | 31.29 | 276,004 | -0.12(-0.38%) |
Dec 24, 2013 | 31.18 | 32.23 | 30.46 | 31.41 | 252,824 | +0.19(+0.61%) |
Dec 23, 2013 | 29.80 | 31.41 | 29.37 | 31.22 | 653,759 | +1.57(+5.30%) |
Dec 20, 2013 | 29.68 | 29.78 | 29.38 | 29.65 | 559,789 | +0.33(+1.13%) |
Dec 19, 2013 | 29.11 | 29.52 | 29.11 | 29.32 | 227,559 | +0.20(+0.69%) |
Dec 18, 2013 | 29.34 | 29.34 | 28.50 | 29.12 | 281,841 | -0.17(-0.58%) |
Dec 17, 2013 | 28.80 | 29.39 | 28.61 | 29.29 | 266,092 | +0.56(+1.95%) |
Dec 16, 2013 | 29.47 | 29.67 | 28.24 | 28.73 | 481,409 | -0.54(-1.84%) |
Dec 13, 2013 | 28.61 | 29.66 | 28.15 | 29.27 | 450,619 | +1.17(+4.16%) |
Dec 12, 2013 | 28.37 | 28.42 | 27.76 | 28.10 | 211,554 | -0.34(-1.20%) |
Dec 11, 2013 | 29.08 | 29.16 | 28.19 | 28.44 | 216,420 | -0.56(-1.93%) |
Dec 10, 2013 | 28.10 | 29.29 | 27.92 | 29.00 | 641,142 | +0.83(+2.95%) |
Dec 09, 2013 | 28.27 | 28.41 | 26.92 | 28.17 | 950,115 | +0.14(+0.50%) |
Dec 06, 2013 | 29.45 | 29.49 | 27.79 | 28.03 | 0 | -1.42(-4.82%) |
Dec 05, 2013 | 29.87 | 29.90 | 28.35 | 29.45 | 0 | -0.90(-2.97%) |
Dec 04, 2013 | 30.85 | 31.39 | 30.25 | 30.35 | 0 | -0.68(-2.19%) |
Dec 03, 2013 | 30.66 | 31.18 | 30.70 | 31.03 | 195,610 | +0.23(+0.75%) |
Dec 02, 2013 | 30.44 | 31.03 | 30.17 | 30.80 | 202,137 | +0.30(+0.98%) |
Nov 29, 2013 | 30.92 | 31.00 | 30.50 | 30.50 | 0 | -0.25(-0.81%) |
Nov 27, 2013 | 30.75 | 30.96 | 30.55 | 30.75 | 0 | +0.07(+0.23%) |
Nov 26, 2013 | 30.14 | 30.74 | 29.75 | 30.68 | 0 | +0.67(+2.23%) |
Nov 25, 2013 | 30.30 | 30.36 | 29.67 | 30.01 | 199,512 | -0.24(-0.79%) |
Nov 22, 2013 | 30.44 | 30.86 | 30.10 | 30.25 | 0 | -0.13(-0.43%) |
Nov 21, 2013 | 30.09 | 30.88 | 30.03 | 30.38 | 75,216 | +0.38(+1.27%) |
Nov 20, 2013 | 30.50 | 30.70 | 29.72 | 30.00 | 0 | -0.41(-1.35%) |
Nov 19, 2013 | 30.04 | 30.99 | 29.60 | 30.41 | 257,618 | +0.20(+0.66%) |
Nov 18, 2013 | 30.87 | 30.87 | 29.80 | 30.21 | 0 | -0.72(-2.33%) |
Nov 15, 2013 | 30.52 | 31.06 | 30.08 | 30.93 | 0 | +0.36(+1.18%) |
Nov 14, 2013 | 31.55 | 31.55 | 30.36 | 30.57 | 0 | -0.54(-1.74%) |
Nov 12, 2013 | 30.70 | 31.16 | 30.58 | 31.11 | 0 | +0.24(+0.78%) |
Nov 11, 2013 | 31.19 | 31.72 | 30.66 | 30.87 | 0 | -0.49(-1.56%) |
Nov 08, 2013 | 29.79 | 31.43 | 29.04 | 31.36 | 0 | +1.56(+5.23%) |
Nov 07, 2013 | 30.83 | 30.83 | 29.52 | 29.80 | 491,679 | -1.13(-3.65%) |
Nov 06, 2013 | 30.58 | 31.11 | 30.10 | 30.93 | 183,205 | +0.35(+1.14%) |
Nov 05, 2013 | 30.85 | 30.88 | 30.22 | 30.58 | 0 | -0.34(-1.10%) |
Nov 04, 2013 | 31.10 | 31.21 | 30.57 | 30.92 | 220,682 | -0.01(-0.03%) |
Nov 01, 2013 | 31.17 | 31.46 | 30.54 | 30.93 | 0 | -0.71(-2.24%) |
Oct 31, 2013 | 31.09 | 34.00 | 29.36 | 31.64 | 0 | +4.13(+15.01%) |
Oct 30, 2013 | 28.80 | 29.03 | 27.33 | 27.51 | 277,128 | -1.38(-4.78%) |
Oct 29, 2013 | 29.48 | 29.72 | 28.11 | 28.89 | 0 | -0.47(-1.60%) |
Oct 28, 2013 | 30.85 | 31.00 | 29.19 | 29.36 | 0 | -1.39(-4.52%) |
Oct 25, 2013 | 31.52 | 31.66 | 30.54 | 30.75 | 0 | -0.70(-2.23%) |
Oct 24, 2013 | 31.13 | 31.66 | 30.96 | 31.45 | 127,913 | +0.30(+0.96%) |
Oct 23, 2013 | 31.23 | 31.65 | 30.89 | 31.15 | 0 | -0.30(-0.95%) |
Oct 22, 2013 | 31.72 | 31.90 | 30.98 | 31.45 | 334,360 | -0.24(-0.76%) |
Oct 21, 2013 | 30.65 | 31.83 | 30.46 | 31.69 | 231,404 | +1.02(+3.33%) |
Oct 18, 2013 | 29.98 | 30.71 | 29.91 | 30.67 | 107,514 | +0.90(+3.02%) |
Oct 17, 2013 | 29.33 | 29.81 | 29.16 | 29.77 | 129,896 | +0.40(+1.36%) |
Oct 16, 2013 | 30.00 | 30.05 | 29.18 | 29.37 | 143,415 | -0.21(-0.71%) |
Oct 15, 2013 | 29.71 | 29.77 | 29.32 | 29.58 | 139,678 | +0.18(+0.61%) |
Oct 14, 2013 | 29.33 | 29.65 | 28.76 | 29.40 | 161,434 | -0.04(-0.14%) |
Oct 11, 2013 | 28.20 | 29.45 | 28.15 | 29.44 | 0 | +1.27(+4.51%) |
Oct 10, 2013 | 27.11 | 28.30 | 27.03 | 28.17 | 149,569 | +1.29(+4.80%) |
Oct 09, 2013 | 26.78 | 27.19 | 26.19 | 26.88 | 0 | +0.07(+0.26%) |
Oct 08, 2013 | 27.98 | 28.52 | 26.75 | 26.81 | 251,537 | -1.28(-4.56%) |
Oct 07, 2013 | 28.51 | 29.05 | 28.06 | 28.09 | 0 | -0.78(-2.70%) |
Oct 04, 2013 | 28.50 | 29.25 | 28.03 | 28.87 | 0 | +0.28(+0.98%) |
Oct 03, 2013 | 30.55 | 30.78 | 28.53 | 28.59 | 0 | -2.04(-6.66%) |
Oct 02, 2013 | 32.10 | 32.10 | 30.26 | 30.63 | 252,740 | -1.38(-4.31%) |
Oct 01, 2013 | 32.02 | 32.83 | 31.59 | 32.01 | 113,200 | +0.34(+1.07%) |
Sep 27, 2013 | 31.00 | 31.81 | 30.80 | 31.67 | 0 | +0.48(+1.54%) |
Sep 26, 2013 | 31.25 | 31.56 | 31.06 | 31.19 | 190,285 | +0.02(+0.06%) |
Sep 25, 2013 | 31.08 | 31.85 | 30.90 | 31.17 | 182,483 | +0.03(+0.10%) |
Sep 24, 2013 | 32.15 | 32.15 | 31.07 | 31.14 | 130,500 | -0.89(-2.78%) |
Sep 23, 2013 | 32.01 | 32.33 | 31.29 | 32.03 | 144,717 | +0.12(+0.38%) |
Sep 20, 2013 | 32.01 | 33.15 | 31.84 | 31.91 | 0 | -0.10(-0.31%) |
Sep 19, 2013 | 32.00 | 32.19 | 31.47 | 32.01 | 137,919 | +0.03(+0.09%) |
Sep 18, 2013 | 31.07 | 32.16 | 30.95 | 31.98 | 0 | +0.84(+2.70%) |
Sep 17, 2013 | 30.85 | 31.28 | 30.76 | 31.14 | 0 | +0.36(+1.17%) |
Sep 16, 2013 | 31.91 | 31.68 | 30.50 | 30.78 | 0 | -0.78(-2.47%) |
Sep 13, 2013 | 30.17 | 31.65 | 29.76 | 31.56 | 0 | +1.49(+4.96%) |
Sep 12, 2013 | 29.65 | 30.84 | 29.36 | 30.07 | 0 | +0.43(+1.45%) |
Sep 11, 2013 | 28.77 | 29.89 | 28.74 | 29.64 | 0 | +0.20(+0.68%) |
Sep 10, 2013 | 28.42 | 29.75 | 28.42 | 29.44 | 150,997 | +1.16(+4.10%) |
Sep 09, 2013 | 28.05 | 29.16 | 27.73 | 28.28 | 0 | +0.37(+1.33%) |
Sep 06, 2013 | 28.56 | 28.56 | 27.60 | 27.91 | 0 | -0.59(-2.07%) |
Sep 05, 2013 | 29.10 | 29.28 | 28.37 | 28.50 | 0 | -0.49(-1.69%) |
Sep 04, 2013 | 29.37 | 29.59 | 28.92 | 28.99 | 0 | -0.38(-1.29%) |
Sep 03, 2013 | 29.05 | 29.69 | 28.83 | 29.37 | 0 | +0.56(+1.94%) |
Aug 30, 2013 | 29.10 | 29.20 | 28.55 | 28.81 | 0 | -0.35(-1.20%) |
Aug 29, 2013 | 28.56 | 29.31 | 28.24 | 29.16 | 76,492 | +0.63(+2.21%) |
Aug 28, 2013 | 28.35 | 28.80 | 27.66 | 28.53 | 0 | +0.19(+0.67%) |
Aug 27, 2013 | 29.37 | 29.37 | 27.72 | 28.34 | 193,312 | -1.20(-4.06%) |
Aug 26, 2013 | 29.40 | 30.10 | 29.08 | 29.54 | 0 | +0.27(+0.92%) |
Aug 23, 2013 | 29.65 | 29.91 | 29.13 | 29.27 | 0 | -0.41(-1.38%) |
Aug 22, 2013 | 29.45 | 29.92 | 29.31 | 29.68 | 94,364 | +0.29(+0.99%) |
Aug 21, 2013 | 29.42 | 29.92 | 29.18 | 29.39 | 0 | -0.13(-0.44%) |
Aug 20, 2013 | 29.58 | 29.74 | 29.09 | 29.52 | 119,481 | -0.01(-0.03%) |
Aug 19, 2013 | 29.23 | 29.67 | 28.66 | 29.53 | 151,422 | +0.56(+1.93%) |
Aug 16, 2013 | 28.85 | 29.24 | 27.94 | 28.97 | 0 | -0.04(-0.14%) |
Aug 15, 2013 | 29.43 | 29.43 | 28.84 | 29.01 | 168,298 | -0.47(-1.59%) |
Aug 14, 2013 | 28.90 | 29.76 | 28.84 | 29.48 | 329,218 | +0.59(+2.04%) |
Aug 13, 2013 | 29.08 | 29.19 | 28.57 | 28.89 | 229,104 | -0.11(-0.38%) |
Aug 12, 2013 | 28.83 | 29.43 | 28.72 | 29.00 | 289,128 | +0.00(+0.00%) |
Aug 09, 2013 | 29.41 | 29.41 | 28.90 | 29.00 | 260,279 | -0.18(-0.62%) |
Aug 08, 2013 | 29.36 | 29.66 | 29.00 | 29.18 | 140,332 | -0.22(-0.75%) |
Aug 07, 2013 | 28.96 | 29.52 | 28.35 | 29.40 | 304,822 | +0.29(+1.00%) |
Aug 06, 2013 | 28.65 | 29.29 | 28.51 | 29.11 | 355,209 | +0.21(+0.73%) |
Aug 05, 2013 | 27.76 | 28.91 | 27.76 | 28.90 | 238,828 | +0.90(+3.21%) |
Aug 02, 2013 | 27.24 | 28.00 | 27.20 | 28.00 | 207,636 | +0.46(+1.67%) |
Aug 01, 2013 | 27.00 | 27.59 | 26.80 | 27.54 | 267,098 | +0.63(+2.34%) |
Jul 31, 2013 | 27.00 | 27.20 | 26.58 | 26.91 | 0 | -0.02(-0.07%) |
Jul 30, 2013 | 26.72 | 27.00 | 25.78 | 26.93 | 0 | +0.29(+1.09%) |
Jul 29, 2013 | 26.23 | 26.66 | 25.41 | 26.64 | 0 | -0.29(-1.08%) |
Jul 26, 2013 | 25.93 | 27.00 | 25.20 | 26.93 | 0 | +0.85(+3.26%) |
Jul 25, 2013 | 25.90 | 27.00 | 25.74 | 26.08 | 0 | +0.21(+0.81%) |
Jul 24, 2013 | 25.69 | 26.43 | 25.44 | 25.87 | 0 | +0.30(+1.17%) |
Jul 23, 2013 | 25.24 | 26.13 | 25.03 | 25.57 | 0 | +0.93(+3.77%) |
Jul 22, 2013 | 24.50 | 24.67 | 23.69 | 24.64 | 0 | -0.12(-0.48%) |
Jul 19, 2013 | 25.24 | 25.39 | 24.31 | 24.76 | 0 | -0.50(-1.98%) |
Jul 18, 2013 | 24.98 | 25.47 | 24.77 | 25.26 | 0 | +0.36(+1.45%) |
Jul 17, 2013 | 24.12 | 25.11 | 24.02 | 24.90 | 288,357 | +0.90(+3.75%) |
Jul 16, 2013 | 24.55 | 24.63 | 23.83 | 24.00 | 0 | -0.52(-2.12%) |
Jul 15, 2013 | 24.43 | 24.85 | 24.30 | 24.52 | 0 | +0.08(+0.33%) |
Jul 12, 2013 | 23.90 | 24.99 | 23.90 | 24.44 | 0 | +0.41(+1.71%) |
Jul 11, 2013 | 23.63 | 24.09 | 23.62 | 24.03 | 0 | +0.51(+2.17%) |
Jul 10, 2013 | 23.42 | 23.77 | 23.28 | 23.52 | 0 | -0.05(-0.21%) |
Jul 09, 2013 | 23.80 | 24.18 | 23.12 | 23.57 | 0 | -0.50(-2.08%) |
Jul 08, 2013 | 25.07 | 25.26 | 23.79 | 24.07 | 262,828 | -0.93(-3.72%) |
Jul 05, 2013 | 25.31 | 25.40 | 24.84 | 25.00 | 0 | +0.03(+0.12%) |
Jul 03, 2013 | 24.47 | 25.28 | 24.33 | 24.97 | 0 | +0.38(+1.55%) |
Jul 02, 2013 | 24.36 | 24.69 | 24.12 | 24.59 | 0 | +0.26(+1.07%) |
Jul 01, 2013 | 24.37 | 24.88 | 23.93 | 24.33 | 0 | +0.08(+0.33%) |
Jun 28, 2013 | 24.24 | 24.36 | 23.85 | 24.25 | 2,414,338 | -0.07(-0.29%) |
Jun 26, 2013 | 24.00 | 24.50 | 23.78 | 24.32 | 0 | +0.53(+2.23%) |
Jun 25, 2013 | 24.12 | 24.30 | 23.58 | 23.79 | 0 | -0.23(-0.96%) |
Jun 24, 2013 | 23.55 | 24.30 | 23.00 | 24.02 | 0 | +0.40(+1.69%) |
Jun 21, 2013 | 23.28 | 23.75 | 22.56 | 23.62 | 419,853 | +0.57(+2.47%) |
Jun 20, 2013 | 22.94 | 23.31 | 22.64 | 23.05 | 0 | +0.06(+0.26%) |
Jun 19, 2013 | 23.00 | 23.36 | 22.58 | 22.99 | 0 | +0.01(+0.04%) |
Jun 18, 2013 | 22.42 | 23.47 | 21.92 | 22.98 | 0 | +0.65(+2.91%) |
Jun 17, 2013 | 23.04 | 23.44 | 22.05 | 22.33 | 0 | -0.62(-2.70%) |
Jun 14, 2013 | 22.93 | 23.08 | 22.62 | 22.95 | 0 | +0.02(+0.09%) |
Jun 13, 2013 | 22.55 | 22.96 | 21.90 | 22.93 | 200,932 | +0.44(+1.96%) |
Jun 12, 2013 | 22.25 | 22.66 | 21.90 | 22.49 | 170,238 | +0.34(+1.53%) |
Jun 11, 2013 | 22.52 | 23.13 | 22.10 | 22.15 | 0 | -0.38(-1.69%) |
Jun 10, 2013 | 21.93 | 22.89 | 21.66 | 22.53 | 0 | +0.73(+3.35%) |
Jun 07, 2013 | 20.76 | 21.83 | 20.76 | 21.80 | 0 | +1.04(+5.01%) |
Jun 06, 2013 | 20.08 | 20.80 | 19.99 | 20.76 | 184,725 | +0.71(+3.54%) |
Jun 05, 2013 | 19.91 | 20.21 | 19.71 | 20.05 | 0 | -0.02(-0.10%) |
Jun 04, 2013 | 20.10 | 20.41 | 19.98 | 20.07 | 0 | -0.05(-0.25%) |
Jun 03, 2013 | 20.11 | 20.17 | 19.60 | 20.12 | 416,546 | -0.08(-0.40%) |
May 31, 2013 | 20.04 | 20.36 | 19.98 | 20.20 | 183,382 | +0.06(+0.30%) |
May 30, 2013 | 20.16 | 20.35 | 19.98 | 20.14 | 214,506 | -0.01(-0.05%) |
May 29, 2013 | 19.98 | 20.20 | 19.68 | 20.15 | 376,326 | +0.16(+0.80%) |
May 28, 2013 | 19.78 | 20.00 | 19.50 | 19.99 | 464,990 | +0.23(+1.16%) |
May 24, 2013 | 19.07 | 19.85 | 19.00 | 19.76 | 0 | +0.64(+3.35%) |
May 23, 2013 | 18.98 | 19.20 | 18.61 | 19.12 | 0 | +0.03(+0.16%) |
May 22, 2013 | 18.95 | 19.14 | 18.70 | 19.09 | 0 | +0.19(+1.01%) |
May 21, 2013 | 18.60 | 18.96 | 18.50 | 18.90 | 0 | +0.33(+1.78%) |
May 20, 2013 | 18.16 | 18.64 | 18.16 | 18.57 | 0 | +0.12(+0.65%) |
May 17, 2013 | 18.44 | 18.70 | 18.20 | 18.45 | 0 | +0.04(+0.22%) |
May 16, 2013 | 18.38 | 18.45 | 18.03 | 18.41 | 150,806 | -0.04(-0.22%) |
May 15, 2013 | 18.45 | 18.46 | 18.21 | 18.45 | 0 | +0.46(+2.56%) |
May 13, 2013 | 18.00 | 18.25 | 17.88 | 17.99 | 0 | -0.12(-0.66%) |
May 10, 2013 | 17.35 | 18.15 | 17.08 | 18.11 | 0 | +0.87(+5.05%) |
May 09, 2013 | 17.62 | 17.62 | 17.01 | 17.24 | 0 | -0.49(-2.76%) |
May 08, 2013 | 18.27 | 18.27 | 17.66 | 17.73 | 0 | -0.66(-3.59%) |
May 07, 2013 | 18.36 | 18.50 | 18.11 | 18.39 | 0 | +0.08(+0.44%) |
May 06, 2013 | 18.88 | 18.88 | 18.23 | 18.31 | 0 | -0.46(-2.45%) |
May 03, 2013 | 18.11 | 18.95 | 18.05 | 18.77 | 0 | +0.72(+3.99%) |
May 02, 2013 | 17.63 | 18.32 | 17.12 | 18.05 | 0 | -0.07(-0.39%) |