Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.63 | 16.26 | 15.35 | 16.02 | 341,150 | +0.25(+1.59%) |
Apr 29, 2014 | 15.61 | 15.90 | 15.26 | 15.77 | 474,938 | +0.31(+2.01%) |
Apr 28, 2014 | 16.14 | 16.35 | 15.25 | 15.46 | 673,443 | -0.71(-4.39%) |
Apr 25, 2014 | 17.27 | 17.42 | 16.12 | 16.17 | 588,754 | -1.34(-7.65%) |
Apr 24, 2014 | 17.76 | 17.76 | 16.72 | 17.51 | 425,016 | -1.08(-5.81%) |
Apr 23, 2014 | 18.81 | 18.85 | 18.44 | 18.59 | 273,745 | -0.26(-1.38%) |
Apr 22, 2014 | 18.60 | 19.09 | 18.44 | 18.85 | 367,251 | +0.34(+1.84%) |
Apr 21, 2014 | 18.39 | 18.78 | 18.04 | 18.51 | 165,646 | +0.18(+0.98%) |
Apr 17, 2014 | 17.53 | 18.33 | 18.33 | 18.33 | 353,200 | +0.64(+3.62%) |
Apr 16, 2014 | 17.32 | 17.80 | 17.11 | 17.69 | 344,822 | +0.57(+3.33%) |
Apr 15, 2014 | 17.26 | 17.42 | 16.60 | 17.12 | 585,704 | -0.11(-0.64%) |
Apr 14, 2014 | 17.44 | 17.90 | 17.10 | 17.23 | 253,254 | -0.11(-0.63%) |
Apr 11, 2014 | 18.13 | 18.31 | 17.14 | 17.34 | 445,858 | -0.88(-4.83%) |
Apr 10, 2014 | 19.02 | 19.20 | 18.10 | 18.22 | 311,884 | -0.85(-4.46%) |
Apr 09, 2014 | 18.86 | 19.25 | 18.57 | 19.07 | 305,312 | +0.25(+1.33%) |
Apr 08, 2014 | 18.38 | 19.16 | 18.30 | 18.82 | 322,678 | +0.45(+2.45%) |
Apr 07, 2014 | 18.51 | 18.91 | 18.14 | 18.37 | 332,674 | -0.16(-0.86%) |
Apr 04, 2014 | 19.13 | 19.49 | 18.42 | 18.53 | 461,720 | -0.83(-4.29%) |
Apr 03, 2014 | 20.18 | 20.19 | 19.31 | 19.36 | 374,995 | -0.87(-4.30%) |
Apr 02, 2014 | 20.47 | 20.47 | 19.81 | 20.23 | 287,050 | -0.12(-0.59%) |
Apr 01, 2014 | 19.80 | 20.46 | 19.51 | 20.35 | 386,674 | +0.65(+3.30%) |
Mar 31, 2014 | 19.52 | 19.93 | 19.42 | 19.70 | 326,904 | +0.34(+1.76%) |
Mar 28, 2014 | 19.47 | 20.10 | 19.16 | 19.36 | 286,679 | -0.01(-0.05%) |
Mar 27, 2014 | 19.40 | 19.75 | 18.86 | 19.37 | 192,933 | -0.10(-0.51%) |
Mar 26, 2014 | 20.09 | 20.35 | 19.44 | 19.47 | 247,557 | -0.52(-2.60%) |
Mar 25, 2014 | 20.14 | 20.42 | 19.71 | 19.99 | 234,361 | -0.05(-0.25%) |
Mar 24, 2014 | 20.72 | 20.80 | 19.89 | 20.04 | 295,809 | -0.59(-2.86%) |
Mar 21, 2014 | 21.03 | 21.50 | 20.35 | 20.63 | 1,301,632 | -0.25(-1.20%) |
Mar 20, 2014 | 21.22 | 21.68 | 20.72 | 20.88 | 295,287 | -0.30(-1.42%) |
Mar 19, 2014 | 21.59 | 21.75 | 20.95 | 21.18 | 293,451 | -0.34(-1.58%) |
Mar 18, 2014 | 20.95 | 21.90 | 20.70 | 21.52 | 378,186 | +0.58(+2.77%) |
Mar 17, 2014 | 22.41 | 22.71 | 20.66 | 20.94 | 471,694 | -1.18(-5.33%) |
Mar 14, 2014 | 21.36 | 22.63 | 21.36 | 22.12 | 462,141 | +0.69(+3.22%) |
Mar 13, 2014 | 21.75 | 22.24 | 21.19 | 21.43 | 330,976 | -0.17(-0.79%) |
Mar 12, 2014 | 20.86 | 21.67 | 20.69 | 21.60 | 235,863 | +0.61(+2.91%) |
Mar 11, 2014 | 21.30 | 21.58 | 20.77 | 20.99 | 193,480 | -0.20(-0.94%) |
Mar 10, 2014 | 21.32 | 21.74 | 20.76 | 21.19 | 154,624 | -0.15(-0.70%) |
Mar 07, 2014 | 21.76 | 22.56 | 21.08 | 21.34 | 441,462 | -0.17(-0.79%) |
Mar 06, 2014 | 20.60 | 21.57 | 20.34 | 21.51 | 314,042 | +0.93(+4.52%) |
Mar 05, 2014 | 21.57 | 22.22 | 20.50 | 20.58 | 317,528 | -0.91(-4.23%) |
Mar 04, 2014 | 19.88 | 21.58 | 19.56 | 21.49 | 537,482 | +1.95(+9.98%) |
Mar 03, 2014 | 19.33 | 19.93 | 19.18 | 19.54 | 207,708 | -0.13(-0.66%) |
Feb 28, 2014 | 20.60 | 20.94 | 19.50 | 19.67 | 380,348 | -0.89(-4.33%) |
Feb 27, 2014 | 20.67 | 21.75 | 20.47 | 20.56 | 652,204 | +0.06(+0.29%) |
Feb 26, 2014 | 19.29 | 20.60 | 19.20 | 20.50 | 415,869 | +1.30(+6.77%) |
Feb 25, 2014 | 18.84 | 19.28 | 18.72 | 19.20 | 169,533 | +0.31(+1.64%) |
Feb 24, 2014 | 18.78 | 19.09 | 18.63 | 18.89 | 192,383 | +0.15(+0.80%) |
Feb 21, 2014 | 18.77 | 18.95 | 18.53 | 18.74 | 249,535 | +0.03(+0.16%) |
Feb 20, 2014 | 18.59 | 18.81 | 18.40 | 18.71 | 201,201 | +0.14(+0.75%) |
Feb 19, 2014 | 18.90 | 19.04 | 18.44 | 18.57 | 245,423 | -0.34(-1.80%) |
Feb 18, 2014 | 18.59 | 19.22 | 18.59 | 18.91 | 281,857 | +0.29(+1.56%) |
Feb 14, 2014 | 18.51 | 18.62 | 18.62 | 18.62 | 346,100 | +0.05(+0.27%) |
Feb 13, 2014 | 18.38 | 19.01 | 18.35 | 18.57 | 220,571 | -0.02(-0.11%) |
Feb 12, 2014 | 19.00 | 19.37 | 18.50 | 18.59 | 272,943 | -0.41(-2.16%) |
Feb 11, 2014 | 19.07 | 19.44 | 18.80 | 19.00 | 274,707 | -0.07(-0.37%) |
Feb 10, 2014 | 19.43 | 19.51 | 18.89 | 19.07 | 310,873 | -0.55(-2.80%) |
Feb 07, 2014 | 19.34 | 19.71 | 19.05 | 19.62 | 277,686 | +0.31(+1.61%) |
Feb 06, 2014 | 19.36 | 19.97 | 19.01 | 19.31 | 372,551 | -0.12(-0.62%) |
Feb 05, 2014 | 19.07 | 19.62 | 18.25 | 19.43 | 460,780 | +0.10(+0.52%) |
Feb 04, 2014 | 20.79 | 21.14 | 19.14 | 19.33 | 709,016 | -1.39(-6.71%) |
Feb 03, 2014 | 20.61 | 21.13 | 20.12 | 20.72 | 724,509 | -0.34(-1.61%) |
Jan 31, 2014 | 22.09 | 22.29 | 20.58 | 21.06 | 874,981 | -1.06(-4.79%) |
Jan 30, 2014 | 27.30 | 27.50 | 22.11 | 22.12 | 2,268,919 | -6.34(-22.28%) |
Jan 29, 2014 | 28.23 | 28.94 | 28.23 | 28.46 | 289,314 | -0.13(-0.45%) |
Jan 28, 2014 | 27.99 | 28.78 | 27.20 | 28.59 | 274,412 | +0.55(+1.96%) |
Jan 27, 2014 | 28.17 | 28.52 | 26.60 | 28.04 | 205,859 | -0.08(-0.28%) |
Jan 24, 2014 | 28.71 | 29.41 | 28.05 | 28.12 | 180,594 | -0.90(-3.10%) |
Jan 23, 2014 | 29.06 | 29.32 | 28.63 | 29.02 | 196,344 | -0.27(-0.92%) |
Jan 22, 2014 | 28.86 | 29.64 | 28.51 | 29.29 | 214,036 | +0.43(+1.49%) |
Jan 21, 2014 | 28.88 | 30.34 | 28.58 | 28.86 | 347,646 | +0.23(+0.80%) |
Jan 17, 2014 | 29.56 | 28.63 | 28.63 | 28.63 | 239,400 | -0.93(-3.15%) |
Jan 16, 2014 | 28.50 | 29.82 | 28.07 | 29.56 | 194,903 | +0.90(+3.14%) |
Jan 15, 2014 | 29.65 | 30.05 | 28.27 | 28.66 | 131,875 | -0.99(-3.34%) |
Jan 14, 2014 | 27.70 | 29.78 | 27.70 | 29.65 | 293,356 | +2.26(+8.25%) |
Jan 13, 2014 | 28.45 | 28.88 | 27.14 | 27.39 | 348,382 | -1.04(-3.66%) |
Jan 10, 2014 | 29.41 | 29.60 | 28.36 | 28.43 | 171,713 | -1.03(-3.50%) |
Jan 09, 2014 | 30.03 | 30.15 | 29.00 | 29.46 | 327,126 | -0.34(-1.14%) |
Jan 08, 2014 | 28.58 | 30.33 | 28.50 | 29.80 | 299,393 | +1.35(+4.75%) |
Jan 07, 2014 | 28.98 | 29.05 | 28.17 | 28.45 | 149,970 | -0.28(-0.97%) |
Jan 06, 2014 | 28.53 | 29.09 | 28.39 | 28.73 | 282,696 | +0.11(+0.38%) |
Jan 03, 2014 | 29.73 | 29.75 | 28.25 | 28.62 | 251,174 | -0.95(-3.21%) |
Jan 02, 2014 | 30.51 | 30.86 | 29.35 | 29.57 | 238,938 | -1.22(-3.96%) |
Dec 31, 2013 | 30.78 | 30.79 | 30.79 | 30.79 | 312,300 | +0.23(+0.75%) |
Dec 30, 2013 | 30.37 | 31.47 | 30.15 | 30.56 | 137,307 | +0.19(+0.63%) |
Dec 27, 2013 | 30.84 | 31.32 | 30.23 | 30.37 | 134,540 | -0.46(-1.49%) |
Dec 26, 2013 | 29.82 | 30.86 | 29.76 | 30.83 | 219,187 | +1.13(+3.80%) |
Dec 24, 2013 | 30.38 | 30.81 | 29.58 | 29.70 | 216,308 | -0.72(-2.37%) |
Dec 23, 2013 | 30.62 | 30.84 | 29.54 | 30.42 | 290,330 | +0.47(+1.57%) |
Dec 20, 2013 | 29.24 | 30.37 | 29.00 | 29.95 | 1,829,092 | +0.85(+2.92%) |
Dec 19, 2013 | 27.74 | 29.23 | 27.50 | 29.10 | 327,323 | +1.31(+4.71%) |
Dec 18, 2013 | 27.15 | 27.88 | 26.93 | 27.79 | 246,062 | +0.68(+2.51%) |
Dec 17, 2013 | 27.66 | 28.13 | 26.73 | 27.11 | 302,645 | -0.56(-2.02%) |
Dec 16, 2013 | 27.35 | 28.12 | 26.55 | 27.67 | 323,950 | +0.55(+2.03%) |
Dec 13, 2013 | 27.55 | 28.05 | 26.92 | 27.12 | 279,062 | -0.38(-1.38%) |
Dec 12, 2013 | 25.79 | 28.37 | 25.78 | 27.50 | 477,575 | +1.86(+7.25%) |
Dec 11, 2013 | 25.63 | 25.80 | 25.30 | 25.64 | 257,486 | +0.02(+0.08%) |
Dec 10, 2013 | 25.27 | 26.41 | 25.23 | 25.62 | 143,375 | +0.24(+0.95%) |
Dec 09, 2013 | 26.10 | 26.10 | 24.70 | 25.38 | 311,848 | -0.65(-2.50%) |
Dec 06, 2013 | 25.89 | 26.26 | 25.52 | 26.03 | 0 | +0.41(+1.60%) |
Dec 05, 2013 | 26.32 | 26.46 | 25.50 | 25.62 | 0 | -0.77(-2.92%) |
Dec 04, 2013 | 26.56 | 26.76 | 25.74 | 26.39 | 0 | -0.36(-1.35%) |
Dec 03, 2013 | 27.03 | 27.29 | 26.38 | 26.75 | 0 | -0.30(-1.11%) |
Dec 02, 2013 | 28.34 | 28.53 | 26.89 | 27.05 | 281,200 | -0.95(-3.39%) |
Nov 29, 2013 | 28.15 | 28.31 | 27.65 | 28.00 | 0 | +0.02(+0.07%) |
Nov 27, 2013 | 27.91 | 28.42 | 27.55 | 27.98 | 0 | +0.15(+0.54%) |
Nov 26, 2013 | 27.62 | 27.97 | 27.42 | 27.83 | 0 | +0.12(+0.43%) |
Nov 25, 2013 | 27.13 | 27.96 | 26.88 | 27.71 | 262,670 | +0.62(+2.29%) |
Nov 22, 2013 | 27.48 | 28.11 | 26.73 | 27.09 | 0 | -0.35(-1.28%) |
Nov 21, 2013 | 26.26 | 27.53 | 26.20 | 27.44 | 220,230 | +1.29(+4.93%) |
Nov 20, 2013 | 26.14 | 26.28 | 25.79 | 26.15 | 0 | +0.12(+0.46%) |
Nov 19, 2013 | 25.79 | 26.49 | 25.64 | 26.03 | 208,769 | +0.17(+0.66%) |
Nov 18, 2013 | 26.55 | 26.69 | 25.59 | 25.86 | 0 | -0.64(-2.42%) |
Nov 15, 2013 | 25.39 | 26.61 | 25.00 | 26.50 | 0 | +1.12(+4.41%) |
Nov 14, 2013 | 26.07 | 26.14 | 25.02 | 25.38 | 0 | -0.07(-0.28%) |
Nov 12, 2013 | 24.57 | 25.73 | 24.41 | 25.45 | 0 | +0.70(+2.83%) |
Nov 11, 2013 | 24.77 | 25.25 | 24.28 | 24.75 | 0 | -0.15(-0.60%) |
Nov 08, 2013 | 23.46 | 25.02 | 23.41 | 24.90 | 0 | +1.41(+6.00%) |
Nov 07, 2013 | 24.24 | 24.41 | 22.59 | 23.49 | 614,224 | -0.62(-2.57%) |
Nov 06, 2013 | 23.67 | 24.22 | 23.46 | 24.11 | 288,755 | +0.55(+2.33%) |
Nov 05, 2013 | 23.20 | 23.77 | 22.90 | 23.56 | 0 | +0.29(+1.25%) |
Nov 04, 2013 | 23.56 | 23.56 | 23.15 | 23.27 | 117,207 | -0.10(-0.43%) |
Nov 01, 2013 | 23.47 | 23.57 | 23.06 | 23.37 | 0 | -0.06(-0.26%) |
Oct 31, 2013 | 23.18 | 24.05 | 22.96 | 23.43 | 0 | +0.21(+0.90%) |
Oct 30, 2013 | 24.05 | 24.18 | 22.96 | 23.22 | 217,240 | -0.81(-3.37%) |
Oct 29, 2013 | 24.05 | 24.30 | 23.69 | 24.03 | 0 | -0.01(-0.04%) |
Oct 28, 2013 | 24.89 | 24.98 | 23.80 | 24.04 | 0 | -0.91(-3.65%) |
Oct 25, 2013 | 24.34 | 25.38 | 24.33 | 24.95 | 0 | +0.66(+2.72%) |
Oct 24, 2013 | 24.15 | 24.54 | 23.60 | 24.29 | 226,711 | +0.14(+0.58%) |
Oct 23, 2013 | 24.75 | 25.00 | 24.04 | 24.15 | 0 | -0.74(-2.97%) |
Oct 22, 2013 | 24.95 | 25.30 | 24.23 | 24.89 | 331,608 | -0.06(-0.24%) |
Oct 21, 2013 | 26.23 | 26.82 | 24.83 | 24.95 | 442,030 | -1.12(-4.30%) |
Oct 18, 2013 | 26.10 | 27.14 | 25.72 | 26.07 | 564,796 | +0.24(+0.93%) |
Oct 17, 2013 | 26.64 | 27.29 | 24.00 | 25.83 | 2,565,001 | -3.50(-11.93%) |
Oct 16, 2013 | 29.63 | 30.45 | 28.86 | 29.33 | 470,326 | -0.08(-0.27%) |
Oct 15, 2013 | 29.21 | 29.71 | 28.98 | 29.41 | 179,528 | +0.03(+0.10%) |
Oct 14, 2013 | 29.07 | 29.51 | 28.69 | 29.38 | 87,652 | +0.13(+0.44%) |
Oct 11, 2013 | 28.66 | 29.39 | 28.45 | 29.25 | 0 | +0.44(+1.53%) |
Oct 10, 2013 | 28.55 | 29.06 | 28.26 | 28.81 | 71,903 | +0.76(+2.71%) |
Oct 09, 2013 | 27.77 | 28.52 | 27.22 | 28.05 | 0 | +0.29(+1.04%) |
Oct 08, 2013 | 28.86 | 28.99 | 27.28 | 27.76 | 312,735 | -1.16(-4.01%) |
Oct 07, 2013 | 29.84 | 30.00 | 28.80 | 28.92 | 0 | -1.27(-4.21%) |
Oct 04, 2013 | 30.01 | 30.46 | 29.63 | 30.19 | 0 | +0.20(+0.67%) |
Oct 03, 2013 | 30.44 | 30.71 | 29.61 | 29.99 | 0 | -0.49(-1.61%) |
Oct 02, 2013 | 30.20 | 30.82 | 30.12 | 30.48 | 126,888 | +0.00(+0.00%) |
Oct 01, 2013 | 29.54 | 30.59 | 29.01 | 30.48 | 158,140 | +0.81(+2.73%) |
Sep 30, 2013 | 29.59 | 30.08 | 29.43 | 29.67 | 0 | -0.36(-1.20%) |
Sep 27, 2013 | 29.86 | 30.55 | 29.64 | 30.03 | 0 | +0.02(+0.07%) |
Sep 26, 2013 | 29.71 | 30.53 | 29.57 | 30.01 | 205,051 | +0.28(+0.94%) |
Sep 25, 2013 | 29.11 | 30.05 | 28.76 | 29.73 | 289,523 | +0.71(+2.45%) |
Sep 24, 2013 | 28.21 | 29.35 | 28.06 | 29.02 | 201,786 | +0.82(+2.91%) |
Sep 23, 2013 | 28.48 | 28.53 | 27.23 | 28.20 | 230,783 | -0.35(-1.23%) |
Sep 20, 2013 | 28.40 | 29.16 | 28.17 | 28.55 | 0 | +0.17(+0.60%) |
Sep 19, 2013 | 29.03 | 29.40 | 28.28 | 28.38 | 0 | -0.55(-1.90%) |
Sep 18, 2013 | 28.81 | 29.06 | 27.80 | 28.93 | 0 | +0.11(+0.38%) |
Sep 17, 2013 | 28.71 | 29.12 | 28.53 | 28.82 | 0 | +0.23(+0.80%) |
Sep 16, 2013 | 28.73 | 29.02 | 27.89 | 28.59 | 0 | +0.70(+2.51%) |
Sep 13, 2013 | 27.58 | 28.27 | 27.50 | 27.89 | 0 | +0.25(+0.90%) |
Sep 12, 2013 | 28.03 | 28.38 | 27.54 | 27.64 | 0 | -0.59(-2.09%) |
Sep 11, 2013 | 29.82 | 29.84 | 28.03 | 28.23 | 0 | -1.70(-5.68%) |
Sep 10, 2013 | 28.63 | 30.10 | 28.63 | 29.93 | 280,221 | +1.35(+4.72%) |
Sep 09, 2013 | 28.44 | 28.93 | 28.16 | 28.58 | 0 | +0.23(+0.81%) |
Sep 06, 2013 | 28.38 | 29.05 | 26.86 | 28.35 | 0 | +0.14(+0.50%) |
Sep 05, 2013 | 28.47 | 28.94 | 28.09 | 28.21 | 0 | -0.35(-1.23%) |
Sep 04, 2013 | 28.03 | 28.95 | 28.03 | 28.56 | 0 | +0.47(+1.67%) |
Sep 03, 2013 | 28.53 | 28.91 | 27.67 | 28.09 | 0 | -0.04(-0.14%) |
Aug 30, 2013 | 29.59 | 29.59 | 28.00 | 28.13 | 0 | -1.50(-5.06%) |
Aug 29, 2013 | 28.67 | 29.96 | 27.40 | 29.63 | 277,193 | +0.93(+3.24%) |
Aug 28, 2013 | 28.67 | 29.62 | 28.67 | 28.70 | 0 | -0.10(-0.35%) |
Aug 27, 2013 | 30.92 | 30.99 | 28.68 | 28.80 | 332,638 | -2.53(-8.08%) |
Aug 26, 2013 | 29.90 | 32.05 | 29.90 | 31.33 | 0 | +1.36(+4.54%) |
Aug 23, 2013 | 30.30 | 30.87 | 29.60 | 29.97 | 0 | -0.23(-0.76%) |
Aug 22, 2013 | 30.25 | 30.90 | 30.13 | 30.20 | 90,387 | -0.09(-0.30%) |
Aug 21, 2013 | 30.11 | 30.83 | 29.82 | 30.29 | 0 | -0.06(-0.20%) |
Aug 20, 2013 | 29.54 | 30.98 | 28.62 | 30.35 | 384,047 | +0.82(+2.78%) |
Aug 19, 2013 | 29.48 | 30.32 | 29.25 | 29.53 | 230,456 | -0.08(-0.27%) |
Aug 16, 2013 | 30.67 | 30.82 | 29.53 | 29.61 | 0 | -0.91(-2.98%) |
Aug 15, 2013 | 29.53 | 31.07 | 29.01 | 30.52 | 522,037 | +0.62(+2.07%) |
Aug 14, 2013 | 30.41 | 30.76 | 29.82 | 29.90 | 184,326 | -0.61(-2.00%) |
Aug 13, 2013 | 32.13 | 32.29 | 30.46 | 30.51 | 342,632 | -1.76(-5.45%) |
Aug 12, 2013 | 29.63 | 32.31 | 29.62 | 32.27 | 399,537 | +2.29(+7.64%) |
Aug 09, 2013 | 30.23 | 30.52 | 29.54 | 29.98 | 219,565 | -0.77(-2.50%) |
Aug 08, 2013 | 30.11 | 31.07 | 30.11 | 30.75 | 268,303 | +0.80(+2.67%) |
Aug 07, 2013 | 32.12 | 32.35 | 29.93 | 29.95 | 544,275 | -2.23(-6.93%) |
Aug 06, 2013 | 32.75 | 32.94 | 32.00 | 32.18 | 360,260 | -0.81(-2.46%) |
Aug 05, 2013 | 33.84 | 33.86 | 32.75 | 32.99 | 234,849 | -0.71(-2.11%) |
Aug 02, 2013 | 33.22 | 33.94 | 32.80 | 33.70 | 313,156 | +0.27(+0.81%) |
Aug 01, 2013 | 34.06 | 34.37 | 33.07 | 33.43 | 623,635 | -0.58(-1.71%) |
Jul 31, 2013 | 35.00 | 35.15 | 33.64 | 34.01 | 0 | -0.89(-2.55%) |
Jul 30, 2013 | 34.40 | 35.57 | 34.19 | 34.90 | 0 | +0.80(+2.35%) |
Jul 29, 2013 | 34.00 | 34.82 | 33.50 | 34.10 | 0 | -0.30(-0.87%) |
Jul 26, 2013 | 32.85 | 34.65 | 32.36 | 34.40 | 0 | +1.16(+3.49%) |
Jul 25, 2013 | 33.44 | 33.92 | 33.01 | 33.24 | 0 | -0.20(-0.60%) |
Jul 24, 2013 | 33.46 | 34.39 | 32.66 | 33.44 | 0 | +0.39(+1.18%) |
Jul 23, 2013 | 33.71 | 33.71 | 32.80 | 33.05 | 0 | -0.37(-1.11%) |
Jul 22, 2013 | 32.55 | 34.33 | 32.32 | 33.42 | 0 | +0.65(+1.98%) |
Jul 19, 2013 | 34.76 | 35.50 | 32.31 | 32.77 | 0 | -2.20(-6.29%) |
Jul 18, 2013 | 34.00 | 35.60 | 31.62 | 34.97 | 2,627,479 | +6.40(+22.40%) |
Jul 17, 2013 | 28.20 | 29.00 | 28.00 | 28.57 | 267,027 | +0.35(+1.24%) |
Jul 16, 2013 | 29.72 | 29.96 | 28.11 | 28.22 | 446,492 | -1.85(-6.15%) |
Jul 15, 2013 | 29.04 | 30.28 | 28.84 | 30.07 | 441,839 | +1.29(+4.48%) |
Jul 12, 2013 | 29.19 | 29.88 | 28.60 | 28.78 | 0 | -0.04(-0.14%) |
Jul 11, 2013 | 28.04 | 29.03 | 27.93 | 28.82 | 0 | +1.21(+4.38%) |
Jul 10, 2013 | 27.48 | 28.28 | 26.78 | 27.61 | 0 | +0.27(+0.99%) |
Jul 09, 2013 | 27.10 | 28.14 | 26.78 | 27.34 | 0 | +0.56(+2.09%) |
Jul 08, 2013 | 25.65 | 26.92 | 25.16 | 26.78 | 0 | +1.13(+4.41%) |
Jul 05, 2013 | 26.49 | 26.49 | 25.26 | 25.65 | 0 | -0.50(-1.91%) |
Jul 03, 2013 | 28.00 | 28.69 | 25.75 | 26.15 | 0 | -3.70(-12.40%) |
Jul 02, 2013 | 30.06 | 30.81 | 29.74 | 29.85 | 0 | -0.11(-0.37%) |
Jul 01, 2013 | 28.52 | 30.61 | 28.52 | 29.96 | 0 | +1.76(+6.24%) |
Jun 28, 2013 | 28.00 | 28.49 | 27.67 | 28.20 | 562,024 | +0.22(+0.79%) |
Jun 27, 2013 | 27.00 | 28.30 | 26.73 | 27.98 | 0 | +1.23(+4.60%) |
Jun 26, 2013 | 26.97 | 27.32 | 26.70 | 26.75 | 0 | -0.02(-0.07%) |
Jun 25, 2013 | 25.64 | 26.82 | 25.64 | 26.77 | 0 | +1.33(+5.23%) |
Jun 24, 2013 | 25.54 | 25.64 | 24.81 | 25.44 | 0 | -0.45(-1.74%) |
Jun 21, 2013 | 26.52 | 26.85 | 25.38 | 25.89 | 303,128 | -0.65(-2.45%) |
Jun 20, 2013 | 26.80 | 27.00 | 26.03 | 26.54 | 0 | -0.37(-1.37%) |
Jun 19, 2013 | 27.65 | 27.89 | 26.71 | 26.91 | 0 | -0.65(-2.36%) |
Jun 18, 2013 | 27.00 | 27.65 | 26.38 | 27.56 | 0 | +0.62(+2.30%) |
Jun 17, 2013 | 27.00 | 27.55 | 26.75 | 26.94 | 0 | +0.01(+0.04%) |
Jun 14, 2013 | 27.00 | 27.06 | 26.35 | 26.93 | 0 | -0.06(-0.22%) |
Jun 13, 2013 | 26.85 | 27.75 | 26.60 | 26.99 | 271,770 | +0.04(+0.15%) |
Jun 12, 2013 | 27.00 | 27.50 | 26.56 | 26.95 | 186,091 | +0.05(+0.19%) |
Jun 11, 2013 | 26.74 | 27.17 | 26.21 | 26.90 | 193,002 | -0.10(-0.37%) |
Jun 10, 2013 | 27.38 | 27.38 | 25.71 | 27.00 | 0 | -0.05(-0.18%) |
Jun 07, 2013 | 27.00 | 28.37 | 26.73 | 27.05 | 0 | +0.12(+0.45%) |
Jun 06, 2013 | 26.50 | 27.07 | 26.19 | 26.93 | 176,101 | +0.22(+0.82%) |
Jun 05, 2013 | 26.91 | 26.97 | 26.01 | 26.71 | 0 | -0.21(-0.78%) |
Jun 04, 2013 | 25.95 | 27.00 | 25.47 | 26.92 | 0 | +0.79(+3.02%) |
Jun 03, 2013 | 25.92 | 26.17 | 24.51 | 26.13 | 340,008 | +0.21(+0.81%) |
May 31, 2013 | 25.00 | 26.48 | 24.50 | 25.92 | 389,912 | +0.89(+3.56%) |
May 30, 2013 | 26.74 | 27.45 | 24.60 | 25.03 | 748,339 | -1.70(-6.36%) |
May 29, 2013 | 26.83 | 27.09 | 26.16 | 26.73 | 290,159 | -0.16(-0.60%) |
May 28, 2013 | 25.85 | 27.14 | 25.85 | 26.89 | 467,039 | +1.41(+5.53%) |
May 24, 2013 | 25.33 | 25.79 | 24.70 | 25.48 | 0 | +0.04(+0.16%) |
May 23, 2013 | 24.59 | 25.73 | 23.56 | 25.44 | 0 | +0.44(+1.76%) |
May 22, 2013 | 25.87 | 26.25 | 24.60 | 25.00 | 0 | -0.66(-2.57%) |
May 21, 2013 | 26.38 | 26.54 | 25.52 | 25.66 | 0 | -0.72(-2.73%) |
May 20, 2013 | 24.95 | 26.50 | 24.52 | 26.38 | 0 | +1.38(+5.52%) |
May 17, 2013 | 25.24 | 25.50 | 24.87 | 25.00 | 0 | -0.20(-0.79%) |
May 16, 2013 | 25.13 | 25.48 | 24.38 | 25.20 | 396,941 | -0.09(-0.36%) |
May 15, 2013 | 26.71 | 26.97 | 25.15 | 25.29 | 441,751 | -0.99(-3.77%) |
May 13, 2013 | 25.58 | 27.00 | 25.13 | 26.28 | 0 | +0.78(+3.06%) |
May 10, 2013 | 25.49 | 25.88 | 24.80 | 25.50 | 0 | +0.02(+0.08%) |
May 09, 2013 | 25.87 | 26.38 | 25.00 | 25.48 | 0 | +0.03(+0.12%) |
May 08, 2013 | 24.40 | 25.95 | 24.20 | 25.45 | 0 | +1.12(+4.60%) |
May 07, 2013 | 25.03 | 26.38 | 24.15 | 24.33 | 987,808 | -0.63(-2.52%) |
May 06, 2013 | 22.61 | 24.99 | 22.60 | 24.96 | 0 | +2.30(+10.15%) |
May 03, 2013 | 23.28 | 23.74 | 22.08 | 22.66 | 0 | -0.35(-1.52%) |
May 02, 2013 | 21.70 | 23.60 | 21.70 | 23.01 | 0 | +1.31(+6.04%) |