Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.35 | 20.48 | 19.94 | 20.38 | 1,710,297 | +0.00(+0.00%) |
Apr 29, 2014 | 20.38 | 20.50 | 20.23 | 20.38 | 740,481 | +0.02(+0.07%) |
Apr 28, 2014 | 20.40 | 20.69 | 20.00 | 20.36 | 867,032 | +0.00(+0.02%) |
Apr 25, 2014 | 20.79 | 20.79 | 20.32 | 20.36 | 973,764 | -0.52(-2.49%) |
Apr 24, 2014 | 20.98 | 21.00 | 20.60 | 20.88 | 902,411 | -0.01(-0.05%) |
Apr 23, 2014 | 20.78 | 20.96 | 20.49 | 20.89 | 1,294,673 | +0.05(+0.22%) |
Apr 22, 2014 | 20.49 | 20.92 | 20.45 | 20.84 | 1,896,691 | +0.31(+1.53%) |
Apr 21, 2014 | 20.40 | 20.62 | 20.24 | 20.53 | 1,120,880 | +0.02(+0.10%) |
Apr 17, 2014 | 20.09 | 20.51 | 20.51 | 20.51 | 1,222,300 | +0.46(+2.29%) |
Apr 16, 2014 | 19.74 | 20.18 | 19.57 | 20.05 | 2,545,011 | +0.52(+2.66%) |
Apr 15, 2014 | 19.99 | 20.13 | 19.18 | 19.53 | 3,875,982 | -0.44(-2.20%) |
Apr 14, 2014 | 19.89 | 20.23 | 19.70 | 19.97 | 1,961,070 | +0.19(+0.96%) |
Apr 11, 2014 | 20.26 | 20.43 | 19.73 | 19.78 | 2,494,062 | -0.55(-2.71%) |
Apr 10, 2014 | 20.34 | 20.57 | 20.12 | 20.33 | 2,289,154 | -0.02(-0.10%) |
Apr 09, 2014 | 21.30 | 21.41 | 20.26 | 20.35 | 3,754,465 | -0.82(-3.87%) |
Apr 08, 2014 | 20.77 | 21.30 | 20.62 | 21.17 | 3,000,477 | +0.34(+1.63%) |
Apr 07, 2014 | 21.18 | 21.77 | 20.75 | 20.83 | 2,904,076 | -0.37(-1.75%) |
Apr 04, 2014 | 21.71 | 21.82 | 21.02 | 21.20 | 1,271,305 | -0.37(-1.72%) |
Apr 03, 2014 | 21.71 | 21.99 | 21.17 | 21.57 | 2,409,536 | -0.17(-0.78%) |
Apr 02, 2014 | 21.85 | 22.21 | 21.68 | 21.74 | 2,035,084 | -0.18(-0.82%) |
Apr 01, 2014 | 22.02 | 22.12 | 21.55 | 21.92 | 1,838,753 | -0.01(-0.05%) |
Mar 31, 2014 | 21.60 | 22.13 | 21.20 | 21.93 | 2,382,090 | +0.45(+2.09%) |
Mar 28, 2014 | 20.97 | 21.51 | 20.97 | 21.48 | 1,091,591 | +0.48(+2.29%) |
Mar 27, 2014 | 20.83 | 21.06 | 20.58 | 21.00 | 1,460,397 | +0.14(+0.67%) |
Mar 26, 2014 | 21.33 | 21.49 | 20.55 | 20.86 | 2,840,033 | -0.38(-1.79%) |
Mar 25, 2014 | 21.64 | 21.93 | 21.19 | 21.24 | 1,697,956 | -0.29(-1.35%) |
Mar 24, 2014 | 21.77 | 21.80 | 21.13 | 21.53 | 1,476,107 | -0.24(-1.10%) |
Mar 21, 2014 | 21.67 | 22.25 | 21.63 | 21.77 | 2,024,469 | +0.09(+0.42%) |
Mar 20, 2014 | 21.65 | 21.82 | 21.19 | 21.68 | 1,259,720 | -0.11(-0.50%) |
Mar 19, 2014 | 22.30 | 22.32 | 21.62 | 21.79 | 1,354,022 | -0.47(-2.11%) |
Mar 18, 2014 | 21.99 | 22.41 | 21.94 | 22.26 | 1,867,667 | +0.31(+1.41%) |
Mar 17, 2014 | 21.53 | 21.95 | 21.50 | 21.95 | 1,705,097 | +0.45(+2.09%) |
Mar 14, 2014 | 20.99 | 21.59 | 20.93 | 21.50 | 2,009,421 | +0.62(+2.97%) |
Mar 13, 2014 | 21.32 | 21.44 | 20.78 | 20.88 | 1,740,257 | -0.34(-1.60%) |
Mar 12, 2014 | 20.56 | 21.24 | 20.36 | 21.22 | 1,432,197 | +0.50(+2.41%) |
Mar 11, 2014 | 20.85 | 20.95 | 20.54 | 20.72 | 1,075,718 | -0.09(-0.43%) |
Mar 10, 2014 | 21.20 | 21.21 | 20.69 | 20.81 | 1,367,015 | -0.40(-1.89%) |
Mar 07, 2014 | 20.78 | 21.25 | 20.62 | 21.21 | 2,929,206 | +0.47(+2.27%) |
Mar 06, 2014 | 20.82 | 21.06 | 20.71 | 20.74 | 1,740,710 | -0.06(-0.29%) |
Mar 05, 2014 | 20.31 | 20.80 | 20.31 | 20.80 | 2,353,948 | +0.37(+1.81%) |
Mar 04, 2014 | 20.20 | 20.53 | 20.09 | 20.43 | 3,557,247 | +0.43(+2.15%) |
Mar 03, 2014 | 19.55 | 20.00 | 19.38 | 20.00 | 1,824,237 | +0.23(+1.16%) |
Feb 28, 2014 | 20.09 | 20.15 | 19.58 | 19.77 | 2,404,708 | -0.25(-1.25%) |
Feb 27, 2014 | 19.85 | 20.08 | 19.66 | 20.02 | 1,259,288 | +0.24(+1.21%) |
Feb 26, 2014 | 19.59 | 20.00 | 19.40 | 19.78 | 1,669,991 | +0.19(+0.97%) |
Feb 25, 2014 | 19.51 | 20.22 | 19.43 | 19.59 | 3,675,573 | -0.02(-0.10%) |
Feb 24, 2014 | 19.35 | 19.64 | 19.22 | 19.61 | 2,447,582 | +0.32(+1.66%) |
Feb 21, 2014 | 19.69 | 19.85 | 19.24 | 19.29 | 2,004,675 | -0.30(-1.53%) |
Feb 20, 2014 | 19.50 | 19.74 | 19.35 | 19.59 | 1,447,029 | +0.02(+0.10%) |
Feb 19, 2014 | 20.40 | 20.49 | 19.51 | 19.57 | 3,749,949 | -0.83(-4.07%) |
Feb 18, 2014 | 19.28 | 20.42 | 19.25 | 20.40 | 6,423,001 | +1.29(+6.75%) |
Feb 14, 2014 | 19.13 | 19.11 | 19.11 | 19.11 | 2,072,800 | -0.10(-0.52%) |
Feb 13, 2014 | 19.11 | 19.35 | 18.87 | 19.21 | 2,008,489 | -0.01(-0.05%) |
Feb 12, 2014 | 19.18 | 19.39 | 18.76 | 19.22 | 3,626,596 | +0.01(+0.05%) |
Feb 11, 2014 | 18.86 | 19.58 | 18.70 | 19.21 | 5,357,740 | +0.28(+1.48%) |
Feb 10, 2014 | 18.66 | 18.96 | 18.63 | 18.93 | 3,222,325 | +0.28(+1.50%) |
Feb 07, 2014 | 18.30 | 18.85 | 18.28 | 18.65 | 4,627,966 | +0.41(+2.25%) |
Feb 06, 2014 | 18.00 | 18.25 | 17.80 | 18.24 | 3,007,048 | +0.24(+1.33%) |
Feb 05, 2014 | 17.11 | 18.33 | 17.02 | 18.00 | 8,928,367 | +0.94(+5.51%) |
Feb 04, 2014 | 17.25 | 17.77 | 16.40 | 17.06 | 21,542,960 | -1.84(-9.74%) |
Feb 03, 2014 | 19.49 | 19.67 | 18.61 | 18.90 | 6,183,004 | -0.28(-1.46%) |
Jan 31, 2014 | 18.75 | 19.46 | 18.63 | 19.18 | 4,745,884 | +0.13(+0.68%) |
Jan 30, 2014 | 18.37 | 19.11 | 18.36 | 19.05 | 4,687,483 | +0.69(+3.76%) |
Jan 29, 2014 | 18.25 | 18.70 | 18.15 | 18.36 | 2,372,218 | -0.26(-1.40%) |
Jan 28, 2014 | 18.47 | 19.02 | 18.44 | 18.62 | 2,657,237 | +0.38(+2.08%) |
Jan 27, 2014 | 18.62 | 18.78 | 18.16 | 18.24 | 1,843,280 | -0.22(-1.19%) |
Jan 24, 2014 | 18.36 | 18.59 | 18.04 | 18.46 | 2,727,741 | -0.06(-0.32%) |
Jan 23, 2014 | 18.44 | 19.04 | 18.30 | 18.52 | 4,713,839 | -0.13(-0.70%) |
Jan 22, 2014 | 17.37 | 18.68 | 17.33 | 18.65 | 7,057,624 | +1.26(+7.25%) |
Jan 21, 2014 | 17.30 | 17.41 | 17.06 | 17.39 | 2,300,334 | +0.34(+1.99%) |
Jan 17, 2014 | 16.95 | 17.05 | 17.05 | 17.05 | 3,253,600 | +0.37(+2.22%) |
Jan 16, 2014 | 16.95 | 17.00 | 16.66 | 16.68 | 3,231,392 | -0.28(-1.65%) |
Jan 15, 2014 | 17.17 | 17.39 | 16.92 | 16.96 | 2,795,847 | -0.21(-1.22%) |
Jan 14, 2014 | 17.35 | 17.44 | 17.05 | 17.17 | 2,375,403 | -0.29(-1.66%) |
Jan 13, 2014 | 17.61 | 17.70 | 17.37 | 17.46 | 1,506,019 | -0.18(-1.02%) |
Jan 10, 2014 | 17.66 | 17.74 | 17.50 | 17.64 | 1,022,567 | -0.03(-0.17%) |
Jan 09, 2014 | 17.91 | 17.98 | 17.64 | 17.67 | 1,006,894 | -0.13(-0.73%) |
Jan 08, 2014 | 17.95 | 18.17 | 17.73 | 17.80 | 1,453,771 | -0.31(-1.71%) |
Jan 07, 2014 | 17.64 | 18.27 | 17.52 | 18.11 | 2,811,656 | +0.51(+2.90%) |
Jan 06, 2014 | 17.67 | 17.75 | 17.42 | 17.60 | 1,190,205 | -0.03(-0.17%) |
Jan 03, 2014 | 17.50 | 17.75 | 17.50 | 17.63 | 857,274 | +0.10(+0.57%) |
Jan 02, 2014 | 17.27 | 17.54 | 17.15 | 17.53 | 976,117 | +0.16(+0.92%) |
Dec 31, 2013 | 17.41 | 17.37 | 17.37 | 17.37 | 2,883,100 | -0.03(-0.17%) |
Dec 30, 2013 | 17.64 | 17.68 | 17.34 | 17.40 | 1,335,791 | -0.28(-1.58%) |
Dec 27, 2013 | 17.91 | 17.93 | 17.65 | 17.68 | 980,073 | -0.20(-1.12%) |
Dec 26, 2013 | 17.75 | 17.90 | 17.66 | 17.88 | 1,911,392 | +0.21(+1.19%) |
Dec 24, 2013 | 17.58 | 17.76 | 17.58 | 17.67 | 1,398,890 | -0.06(-0.34%) |
Dec 23, 2013 | 17.61 | 17.76 | 17.52 | 17.73 | 2,666,378 | +0.15(+0.85%) |
Dec 20, 2013 | 17.77 | 17.83 | 17.50 | 17.58 | 3,902,083 | -0.22(-1.24%) |
Dec 19, 2013 | 17.60 | 17.82 | 17.50 | 17.80 | 3,138,365 | +0.10(+0.56%) |
Dec 18, 2013 | 17.49 | 17.75 | 17.31 | 17.70 | 1,847,859 | +0.22(+1.26%) |
Dec 17, 2013 | 17.36 | 17.55 | 17.17 | 17.48 | 1,884,450 | +0.12(+0.69%) |
Dec 16, 2013 | 16.99 | 17.37 | 16.91 | 17.36 | 2,834,604 | +0.42(+2.48%) |
Dec 13, 2013 | 16.45 | 16.98 | 16.45 | 16.94 | 1,751,886 | +0.52(+3.17%) |
Dec 12, 2013 | 16.57 | 16.57 | 16.25 | 16.42 | 2,920,647 | -0.07(-0.42%) |
Dec 11, 2013 | 16.98 | 16.99 | 16.42 | 16.49 | 1,789,553 | -0.41(-2.43%) |
Dec 10, 2013 | 16.80 | 17.00 | 16.70 | 16.90 | 1,260,662 | +0.01(+0.06%) |
Dec 09, 2013 | 16.73 | 17.04 | 16.67 | 16.89 | 2,196,858 | +0.25(+1.50%) |
Dec 06, 2013 | 16.51 | 16.75 | 16.50 | 16.64 | 0 | +0.23(+1.40%) |
Dec 05, 2013 | 16.61 | 16.71 | 16.36 | 16.41 | 1,826,286 | -0.20(-1.20%) |
Dec 04, 2013 | 16.44 | 16.69 | 16.40 | 16.61 | 1,316,898 | +0.11(+0.67%) |
Dec 03, 2013 | 16.49 | 16.63 | 16.34 | 16.50 | 2,302,410 | +0.05(+0.30%) |
Dec 02, 2013 | 16.36 | 16.62 | 16.26 | 16.45 | 2,308,011 | +0.09(+0.55%) |
Nov 29, 2013 | 16.23 | 16.44 | 16.15 | 16.36 | 0 | +0.21(+1.30%) |
Nov 27, 2013 | 16.03 | 16.27 | 16.00 | 16.15 | 0 | +0.14(+0.87%) |
Nov 26, 2013 | 16.01 | 16.42 | 15.99 | 16.01 | 0 | -0.92(-5.43%) |
Nov 25, 2013 | 16.89 | 17.00 | 16.35 | 16.93 | 3,472,530 | +0.07(+0.42%) |
Nov 22, 2013 | 16.72 | 17.01 | 16.26 | 16.86 | 0 | -0.26(-1.52%) |
Nov 21, 2013 | 17.05 | 17.23 | 16.99 | 17.12 | 1,690,175 | +0.08(+0.47%) |
Nov 20, 2013 | 17.19 | 17.37 | 17.01 | 17.04 | 1,793,402 | -0.09(-0.53%) |
Nov 19, 2013 | 17.45 | 17.65 | 17.13 | 17.13 | 2,204,528 | -0.38(-2.17%) |
Nov 18, 2013 | 17.81 | 17.97 | 17.48 | 17.51 | 1,998,911 | -0.48(-2.67%) |
Nov 15, 2013 | 18.03 | 18.03 | 17.70 | 17.99 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 18.06 | 18.11 | 17.87 | 18.00 | 1,478,315 | -0.05(-0.28%) |
Nov 13, 2013 | 17.78 | 18.05 | 17.76 | 18.05 | 1,480,280 | +0.19(+1.06%) |
Nov 12, 2013 | 17.95 | 17.97 | 17.76 | 17.86 | 0 | -0.09(-0.50%) |
Nov 11, 2013 | 17.88 | 18.00 | 17.70 | 17.95 | 2,279,368 | +0.44(+2.51%) |
Nov 08, 2013 | 17.32 | 17.75 | 17.21 | 17.51 | 0 | +0.11(+0.64%) |
Nov 07, 2013 | 17.84 | 17.92 | 17.34 | 17.40 | 3,047,517 | -0.43(-2.42%) |
Nov 06, 2013 | 18.40 | 18.48 | 17.79 | 17.83 | 2,615,151 | -0.41(-2.25%) |
Nov 05, 2013 | 18.15 | 18.46 | 17.87 | 18.24 | 3,039,813 | -0.11(-0.60%) |
Nov 04, 2013 | 17.99 | 18.38 | 17.84 | 18.35 | 3,650,127 | +0.38(+2.11%) |
Nov 01, 2013 | 17.91 | 18.03 | 17.50 | 17.97 | 0 | +0.06(+0.34%) |
Oct 31, 2013 | 17.13 | 18.17 | 17.10 | 17.91 | 7,459,731 | +0.77(+4.49%) |
Oct 30, 2013 | 17.86 | 18.23 | 16.84 | 17.14 | 11,228,008 | -0.81(-4.51%) |
Oct 29, 2013 | 17.90 | 18.02 | 17.60 | 17.95 | 5,967,803 | +0.27(+1.53%) |
Oct 28, 2013 | 17.50 | 17.69 | 17.36 | 17.68 | 3,006,431 | +0.34(+1.96%) |
Oct 25, 2013 | 17.25 | 17.45 | 17.15 | 17.34 | 0 | +0.28(+1.64%) |
Oct 24, 2013 | 16.99 | 17.20 | 16.99 | 17.06 | 3,098,571 | +0.07(+0.41%) |
Oct 23, 2013 | 17.25 | 17.30 | 16.98 | 16.99 | 2,391,941 | -0.29(-1.68%) |
Oct 22, 2013 | 17.30 | 17.44 | 17.13 | 17.28 | 2,374,820 | +0.13(+0.76%) |
Oct 21, 2013 | 17.29 | 17.50 | 17.13 | 17.15 | 1,765,522 | -0.07(-0.41%) |
Oct 18, 2013 | 17.22 | 17.35 | 16.96 | 17.22 | 2,552,541 | +0.07(+0.41%) |
Oct 17, 2013 | 17.02 | 17.18 | 16.86 | 17.15 | 2,145,016 | +0.13(+0.76%) |
Oct 16, 2013 | 17.00 | 17.20 | 16.91 | 17.02 | 1,767,794 | +0.08(+0.47%) |
Oct 15, 2013 | 17.12 | 17.16 | 16.88 | 16.94 | 1,454,474 | -0.18(-1.05%) |
Oct 14, 2013 | 16.70 | 17.15 | 16.59 | 17.12 | 1,710,792 | +0.28(+1.66%) |
Oct 11, 2013 | 17.12 | 17.31 | 16.80 | 16.84 | 0 | -0.21(-1.23%) |
Oct 10, 2013 | 17.00 | 17.36 | 16.92 | 17.05 | 3,640,541 | +0.21(+1.25%) |
Oct 09, 2013 | 16.98 | 17.10 | 16.45 | 16.84 | 3,587,739 | +0.04(+0.24%) |
Oct 08, 2013 | 17.41 | 17.43 | 16.70 | 16.80 | 4,216,145 | -0.61(-3.50%) |
Oct 07, 2013 | 17.72 | 17.80 | 17.39 | 17.41 | 2,750,075 | -0.42(-2.36%) |
Oct 04, 2013 | 17.83 | 18.15 | 17.74 | 17.83 | 2,961,416 | +0.10(+0.56%) |
Oct 03, 2013 | 18.11 | 18.32 | 17.66 | 17.73 | 2,507,130 | -0.47(-2.58%) |
Oct 02, 2013 | 18.25 | 18.59 | 18.00 | 18.20 | 3,476,436 | -0.18(-0.98%) |
Oct 01, 2013 | 18.16 | 18.54 | 17.88 | 18.38 | 3,647,326 | +0.21(+1.16%) |
Sep 30, 2013 | 17.66 | 18.29 | 17.40 | 18.17 | 3,323,568 | +0.05(+0.28%) |
Sep 27, 2013 | 18.32 | 18.62 | 18.00 | 18.12 | 0 | -0.30(-1.63%) |
Sep 26, 2013 | 18.61 | 18.88 | 18.33 | 18.42 | 3,707,549 | +0.07(+0.38%) |
Sep 25, 2013 | 18.43 | 18.61 | 18.07 | 18.35 | 4,917,822 | +0.31(+1.72%) |
Sep 24, 2013 | 17.35 | 18.20 | 17.25 | 18.04 | 6,432,548 | +0.81(+4.70%) |
Sep 23, 2013 | 17.46 | 17.48 | 16.95 | 17.23 | 4,726,418 | +0.24(+1.41%) |
Sep 20, 2013 | 17.70 | 17.70 | 16.98 | 16.99 | 0 | -0.44(-2.52%) |
Sep 19, 2013 | 18.10 | 18.12 | 17.27 | 17.43 | 8,339,471 | +0.23(+1.34%) |
Sep 18, 2013 | 17.13 | 17.69 | 16.78 | 17.20 | 5,561,239 | +0.20(+1.18%) |
Sep 17, 2013 | 17.70 | 17.70 | 16.44 | 17.00 | 6,389,795 | -0.35(-2.02%) |
Sep 16, 2013 | 17.98 | 18.00 | 17.14 | 17.35 | 0 | -0.31(-1.78%) |
Sep 13, 2013 | 17.39 | 17.84 | 17.25 | 17.66 | 0 | +0.43(+2.47%) |
Sep 12, 2013 | 17.33 | 17.52 | 17.20 | 17.24 | 0 | -0.06(-0.35%) |
Sep 11, 2013 | 17.96 | 17.98 | 16.96 | 17.30 | 7,013,702 | -0.84(-4.63%) |
Sep 10, 2013 | 18.57 | 18.60 | 18.12 | 18.14 | 1,747,066 | -0.35(-1.89%) |
Sep 09, 2013 | 18.27 | 18.53 | 18.20 | 18.49 | 1,362,879 | +0.31(+1.71%) |
Sep 06, 2013 | 18.75 | 18.75 | 18.03 | 18.18 | 0 | -0.48(-2.57%) |
Sep 05, 2013 | 18.69 | 18.83 | 18.50 | 18.66 | 1,153,290 | +0.03(+0.16%) |
Sep 04, 2013 | 18.71 | 18.84 | 18.53 | 18.63 | 1,656,703 | -0.02(-0.11%) |
Sep 03, 2013 | 18.55 | 18.92 | 18.50 | 18.65 | 1,146,619 | +0.29(+1.58%) |
Aug 30, 2013 | 18.90 | 18.91 | 18.29 | 18.36 | 0 | -0.51(-2.70%) |
Aug 29, 2013 | 18.55 | 18.96 | 18.51 | 18.87 | 794,782 | +0.28(+1.51%) |
Aug 28, 2013 | 18.32 | 18.63 | 18.31 | 18.59 | 0 | +0.30(+1.64%) |
Aug 27, 2013 | 18.79 | 18.87 | 18.18 | 18.29 | 1,818,824 | -0.81(-4.24%) |
Aug 26, 2013 | 19.11 | 19.24 | 18.92 | 19.10 | 2,341,028 | +0.27(+1.43%) |
Aug 23, 2013 | 19.11 | 19.12 | 18.61 | 18.83 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.69 | 19.00 | 18.50 | 18.94 | 1,763,077 | +0.75(+4.12%) |
Aug 21, 2013 | 18.49 | 18.62 | 18.19 | 18.19 | 1,290,383 | -0.28(-1.52%) |
Aug 20, 2013 | 18.04 | 18.53 | 18.01 | 18.47 | 1,546,171 | +0.48(+2.67%) |
Aug 19, 2013 | 18.45 | 18.49 | 17.96 | 17.99 | 1,541,489 | -0.37(-2.02%) |
Aug 16, 2013 | 18.31 | 18.52 | 18.23 | 18.36 | 0 | +0.03(+0.16%) |
Aug 15, 2013 | 18.30 | 18.58 | 18.14 | 18.33 | 1,857,356 | -0.09(-0.49%) |
Aug 14, 2013 | 18.59 | 18.86 | 18.35 | 18.42 | 1,925,066 | -0.18(-0.97%) |
Aug 13, 2013 | 18.65 | 18.70 | 18.30 | 18.60 | 1,844,414 | -0.06(-0.32%) |
Aug 12, 2013 | 18.53 | 18.78 | 18.51 | 18.66 | 1,547,568 | +0.09(+0.48%) |
Aug 09, 2013 | 18.57 | 18.87 | 18.47 | 18.57 | 2,379,853 | +0.10(+0.54%) |
Aug 08, 2013 | 18.16 | 18.55 | 18.04 | 18.47 | 1,869,363 | +0.41(+2.27%) |
Aug 07, 2013 | 17.85 | 18.14 | 17.81 | 18.06 | 1,541,567 | +0.10(+0.56%) |
Aug 06, 2013 | 18.25 | 18.26 | 17.86 | 17.96 | 2,013,816 | -0.30(-1.64%) |
Aug 05, 2013 | 18.25 | 18.39 | 18.07 | 18.26 | 1,406,512 | +0.13(+0.72%) |
Aug 02, 2013 | 18.13 | 18.24 | 17.72 | 18.13 | 2,690,801 | +0.24(+1.34%) |
Aug 01, 2013 | 17.83 | 18.21 | 17.56 | 17.89 | 2,674,941 | +0.34(+1.91%) |
Jul 31, 2013 | 17.58 | 17.84 | 17.17 | 17.55 | 0 | +0.57(+3.33%) |
Jul 30, 2013 | 17.05 | 17.14 | 16.81 | 16.99 | 2,670,660 | +0.02(+0.12%) |
Jul 29, 2013 | 16.98 | 17.05 | 16.53 | 16.97 | 0 | +0.15(+0.89%) |
Jul 26, 2013 | 16.60 | 16.92 | 16.30 | 16.82 | 0 | +0.41(+2.50%) |
Jul 25, 2013 | 16.76 | 16.76 | 16.27 | 16.41 | 0 | -0.18(-1.08%) |
Jul 24, 2013 | 16.67 | 16.98 | 16.50 | 16.59 | 0 | +0.11(+0.67%) |
Jul 23, 2013 | 16.83 | 16.83 | 16.44 | 16.48 | 0 | -0.08(-0.48%) |
Jul 22, 2013 | 16.75 | 16.72 | 16.52 | 16.56 | 0 | -0.12(-0.72%) |
Jul 19, 2013 | 16.37 | 16.75 | 16.23 | 16.68 | 0 | +0.25(+1.52%) |
Jul 18, 2013 | 16.39 | 16.68 | 16.37 | 16.43 | 0 | +0.08(+0.49%) |
Jul 17, 2013 | 15.98 | 16.43 | 15.79 | 16.35 | 1,773,331 | +0.45(+2.80%) |
Jul 16, 2013 | 15.97 | 16.05 | 15.71 | 15.90 | 0 | -0.02(-0.09%) |
Jul 15, 2013 | 15.99 | 16.08 | 15.87 | 15.92 | 0 | +0.04(+0.25%) |
Jul 12, 2013 | 16.00 | 16.13 | 15.78 | 15.88 | 0 | -0.16(-1.00%) |
Jul 11, 2013 | 16.21 | 16.21 | 15.72 | 16.04 | 0 | +0.14(+0.88%) |
Jul 10, 2013 | 15.85 | 16.01 | 15.70 | 15.90 | 0 | +0.09(+0.57%) |
Jul 09, 2013 | 15.73 | 15.85 | 15.39 | 15.81 | 0 | +0.30(+1.93%) |
Jul 08, 2013 | 15.77 | 16.00 | 15.23 | 15.51 | 2,007,665 | -0.19(-1.21%) |
Jul 05, 2013 | 15.71 | 15.74 | 15.38 | 15.70 | 0 | +0.27(+1.75%) |
Jul 03, 2013 | 15.35 | 15.56 | 15.20 | 15.43 | 0 | -0.01(-0.06%) |
Jul 02, 2013 | 15.40 | 15.60 | 15.15 | 15.44 | 1,757,109 | +0.07(+0.46%) |
Jul 01, 2013 | 15.22 | 15.49 | 15.05 | 15.37 | 0 | +0.40(+2.67%) |
Jun 28, 2013 | 14.60 | 15.10 | 14.40 | 14.97 | 2,030,591 | +0.40(+2.75%) |
Jun 27, 2013 | 14.28 | 14.66 | 14.26 | 14.57 | 0 | +0.36(+2.53%) |
Jun 26, 2013 | 14.74 | 14.75 | 14.10 | 14.21 | 0 | -0.42(-2.87%) |
Jun 25, 2013 | 14.66 | 14.77 | 14.49 | 14.63 | 0 | +0.10(+0.69%) |
Jun 24, 2013 | 14.84 | 14.87 | 14.25 | 14.53 | 0 | -0.51(-3.39%) |
Jun 21, 2013 | 15.15 | 15.44 | 15.01 | 15.04 | 2,031,921 | -0.08(-0.53%) |
Jun 20, 2013 | 15.21 | 15.43 | 14.93 | 15.12 | 2,144,196 | -0.24(-1.56%) |
Jun 19, 2013 | 15.60 | 15.66 | 15.19 | 15.36 | 0 | -0.30(-1.92%) |
Jun 18, 2013 | 15.66 | 15.85 | 15.52 | 15.66 | 0 | +0.07(+0.45%) |
Jun 17, 2013 | 15.58 | 15.88 | 15.44 | 15.59 | 0 | +0.13(+0.84%) |
Jun 14, 2013 | 15.47 | 15.57 | 15.30 | 15.46 | 0 | -0.04(-0.26%) |
Jun 13, 2013 | 15.35 | 15.52 | 15.06 | 15.50 | 4,388,498 | +0.13(+0.85%) |
Jun 12, 2013 | 16.60 | 16.65 | 15.25 | 15.37 | 7,221,239 | -1.44(-8.57%) |
Jun 11, 2013 | 17.00 | 17.35 | 16.73 | 16.81 | 4,404,463 | +0.27(+1.63%) |
Jun 10, 2013 | 17.06 | 17.13 | 16.51 | 16.54 | 0 | -0.44(-2.59%) |
Jun 07, 2013 | 16.43 | 17.18 | 16.21 | 16.98 | 0 | +0.90(+5.60%) |
Jun 06, 2013 | 15.92 | 16.10 | 15.75 | 16.08 | 1,258,641 | +0.10(+0.63%) |
Jun 05, 2013 | 16.00 | 16.21 | 15.86 | 15.98 | 0 | -0.10(-0.62%) |
Jun 04, 2013 | 16.12 | 16.45 | 15.92 | 16.08 | 0 | -0.18(-1.11%) |
Jun 03, 2013 | 16.29 | 16.59 | 15.87 | 16.26 | 3,265,874 | -0.38(-2.28%) |
May 31, 2013 | 16.57 | 16.96 | 16.55 | 16.64 | 1,777,659 | -0.02(-0.12%) |
May 30, 2013 | 16.53 | 16.75 | 16.46 | 16.66 | 1,127,730 | +0.21(+1.28%) |
May 29, 2013 | 16.25 | 16.51 | 16.07 | 16.45 | 1,559,961 | +0.17(+1.04%) |
May 28, 2013 | 16.23 | 16.50 | 16.08 | 16.28 | 1,389,668 | +0.26(+1.62%) |
May 24, 2013 | 15.85 | 16.11 | 15.73 | 16.02 | 0 | +0.07(+0.44%) |
May 23, 2013 | 15.75 | 16.00 | 15.56 | 15.95 | 0 | +0.07(+0.44%) |
May 22, 2013 | 16.00 | 16.35 | 15.83 | 15.88 | 0 | -0.19(-1.18%) |
May 21, 2013 | 16.26 | 16.26 | 15.99 | 16.07 | 0 | -0.14(-0.86%) |
May 20, 2013 | 16.29 | 16.52 | 16.16 | 16.21 | 0 | -0.12(-0.73%) |
May 17, 2013 | 16.00 | 16.44 | 15.86 | 16.33 | 0 | +0.31(+1.94%) |
May 16, 2013 | 16.32 | 16.41 | 15.95 | 16.02 | 1,580,695 | -0.32(-1.93%) |
May 15, 2013 | 16.51 | 16.63 | 16.08 | 16.34 | 2,986,111 | -0.06(-0.34%) |
May 13, 2013 | 16.60 | 16.60 | 16.13 | 16.39 | 3,495,353 | -0.05(-0.30%) |
May 10, 2013 | 15.97 | 16.53 | 15.87 | 16.44 | 0 | +0.45(+2.81%) |
May 09, 2013 | 16.13 | 16.20 | 15.78 | 15.99 | 0 | -0.23(-1.42%) |
May 08, 2013 | 15.86 | 16.68 | 15.82 | 16.22 | 0 | +0.47(+2.98%) |
May 07, 2013 | 15.69 | 15.89 | 15.51 | 15.75 | 0 | +0.14(+0.90%) |
May 06, 2013 | 15.79 | 15.83 | 15.57 | 15.61 | 0 | -0.07(-0.45%) |
May 03, 2013 | 15.48 | 15.96 | 15.30 | 15.68 | 0 | +0.38(+2.48%) |
May 02, 2013 | 15.16 | 15.37 | 15.02 | 15.30 | 0 | +0.19(+1.26%) |