Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.35 | 27.40 | 25.63 | 25.75 | 3,113,125 | -1.55(-5.68%) |
May 29, 2014 | 26.10 | 27.57 | 26.07 | 27.30 | 3,774,970 | +1.25(+4.80%) |
May 28, 2014 | 25.49 | 26.12 | 25.01 | 26.05 | 2,654,865 | +0.62(+2.44%) |
May 27, 2014 | 23.85 | 25.70 | 23.72 | 25.43 | 3,758,198 | +1.23(+5.08%) |
May 23, 2014 | 24.47 | 24.20 | 24.20 | 24.20 | 2,444,600 | -0.33(-1.35%) |
May 22, 2014 | 24.07 | 25.10 | 24.03 | 24.53 | 3,281,201 | +0.53(+2.21%) |
May 21, 2014 | 22.71 | 24.06 | 22.71 | 24.00 | 4,630,679 | +1.59(+7.10%) |
May 20, 2014 | 22.00 | 23.10 | 21.73 | 22.41 | 5,930,273 | +0.70(+3.22%) |
May 19, 2014 | 22.09 | 22.44 | 21.38 | 21.71 | 5,498,067 | -0.36(-1.63%) |
May 16, 2014 | 23.01 | 23.75 | 22.01 | 22.07 | 10,110,350 | -3.25(-12.84%) |
May 15, 2014 | 26.79 | 26.89 | 24.51 | 25.32 | 5,881,111 | -1.61(-5.98%) |
May 14, 2014 | 27.31 | 27.82 | 26.76 | 26.93 | 2,201,373 | -0.37(-1.36%) |
May 13, 2014 | 27.85 | 28.20 | 26.83 | 27.30 | 2,645,687 | -0.70(-2.50%) |
May 12, 2014 | 26.63 | 28.25 | 26.40 | 28.00 | 3,084,062 | +1.68(+6.38%) |
May 09, 2014 | 25.84 | 26.99 | 25.59 | 26.32 | 3,008,202 | +0.35(+1.35%) |
May 08, 2014 | 27.50 | 27.79 | 25.86 | 25.97 | 3,478,426 | -1.28(-4.70%) |
May 07, 2014 | 28.21 | 28.85 | 26.12 | 27.25 | 6,326,890 | +0.26(+0.96%) |
May 06, 2014 | 26.95 | 28.05 | 26.81 | 26.99 | 1,946,196 | +0.11(+0.41%) |
May 05, 2014 | 26.67 | 27.39 | 26.38 | 26.88 | 2,034,403 | -0.66(-2.40%) |
May 02, 2014 | 28.25 | 28.61 | 27.25 | 27.54 | 1,888,940 | +0.03(+0.11%) |
May 01, 2014 | 26.87 | 28.93 | 26.77 | 27.51 | 2,631,934 | +0.39(+1.44%) |
Apr 30, 2014 | 27.25 | 27.25 | 26.31 | 27.12 | 2,019,606 | -0.35(-1.27%) |
Apr 29, 2014 | 27.29 | 27.85 | 26.60 | 27.47 | 2,132,993 | +0.64(+2.39%) |
Apr 28, 2014 | 30.02 | 30.10 | 25.81 | 26.83 | 6,096,437 | -3.32(-11.01%) |
Apr 25, 2014 | 29.87 | 30.70 | 29.50 | 30.15 | 2,928,546 | -0.55(-1.79%) |
Apr 24, 2014 | 29.87 | 31.08 | 29.05 | 30.70 | 4,379,436 | +1.49(+5.10%) |
Apr 23, 2014 | 29.90 | 30.30 | 28.91 | 29.21 | 3,139,411 | -0.43(-1.45%) |
Apr 22, 2014 | 27.68 | 29.85 | 27.59 | 29.64 | 4,753,062 | +2.56(+9.45%) |
Apr 21, 2014 | 26.82 | 27.26 | 26.27 | 27.08 | 2,085,597 | +0.62(+2.34%) |
Apr 17, 2014 | 26.94 | 26.46 | 26.46 | 26.46 | 3,685,700 | -0.51(-1.89%) |
Apr 16, 2014 | 25.70 | 27.06 | 25.20 | 26.97 | 4,439,132 | +1.80(+7.15%) |
Apr 15, 2014 | 25.80 | 26.22 | 23.01 | 25.17 | 5,990,406 | -0.63(-2.44%) |
Apr 14, 2014 | 25.05 | 26.95 | 24.86 | 25.80 | 5,116,874 | +0.81(+3.24%) |
Apr 11, 2014 | 25.75 | 27.29 | 24.90 | 24.99 | 7,171,711 | -1.69(-6.33%) |
Apr 10, 2014 | 29.93 | 30.00 | 26.41 | 26.68 | 6,088,653 | -3.17(-10.62%) |
Apr 09, 2014 | 29.02 | 29.87 | 28.31 | 29.85 | 2,773,574 | +1.15(+4.01%) |
Apr 08, 2014 | 28.85 | 29.03 | 27.91 | 28.70 | 3,224,190 | +0.35(+1.23%) |
Apr 07, 2014 | 30.10 | 31.10 | 27.83 | 28.35 | 4,788,476 | -2.63(-8.49%) |
Apr 04, 2014 | 32.67 | 33.19 | 30.22 | 30.98 | 3,794,012 | -1.43(-4.41%) |
Apr 03, 2014 | 33.72 | 34.38 | 31.95 | 32.41 | 3,332,343 | -0.98(-2.94%) |
Apr 02, 2014 | 33.48 | 33.72 | 32.60 | 33.39 | 2,543,485 | +0.37(+1.12%) |
Apr 01, 2014 | 32.18 | 33.08 | 31.91 | 33.02 | 2,699,502 | +0.98(+3.06%) |
Mar 31, 2014 | 32.54 | 32.88 | 31.30 | 32.04 | 2,725,926 | +0.05(+0.16%) |
Mar 28, 2014 | 30.85 | 32.62 | 30.85 | 31.99 | 3,752,272 | +1.51(+4.95%) |
Mar 27, 2014 | 30.60 | 31.47 | 29.52 | 30.48 | 5,968,306 | -0.61(-1.96%) |
Mar 26, 2014 | 34.20 | 34.45 | 31.04 | 31.09 | 4,488,310 | -2.63(-7.80%) |
Mar 25, 2014 | 33.69 | 34.58 | 32.83 | 33.72 | 3,018,988 | +0.70(+2.12%) |
Mar 24, 2014 | 35.29 | 35.61 | 32.45 | 33.02 | 4,512,007 | -2.12(-6.03%) |
Mar 21, 2014 | 36.17 | 36.50 | 35.08 | 35.14 | 3,445,944 | -0.46(-1.29%) |
Mar 20, 2014 | 35.46 | 36.64 | 34.33 | 35.60 | 3,880,239 | +0.47(+1.34%) |
Mar 19, 2014 | 34.62 | 35.88 | 34.60 | 35.13 | 3,464,929 | +0.36(+1.04%) |
Mar 18, 2014 | 33.87 | 35.20 | 33.51 | 34.77 | 2,896,463 | +1.17(+3.48%) |
Mar 17, 2014 | 33.54 | 34.67 | 33.25 | 33.60 | 2,911,419 | +0.71(+2.16%) |
Mar 14, 2014 | 32.50 | 33.69 | 32.09 | 32.89 | 3,415,639 | -0.18(-0.54%) |
Mar 13, 2014 | 34.80 | 35.42 | 32.57 | 33.07 | 4,803,895 | -1.11(-3.25%) |
Mar 12, 2014 | 33.35 | 35.20 | 32.86 | 34.18 | 4,937,276 | -0.05(-0.15%) |
Mar 11, 2014 | 36.00 | 37.12 | 33.71 | 34.23 | 5,536,103 | -1.81(-5.02%) |
Mar 10, 2014 | 37.15 | 37.31 | 35.25 | 36.04 | 5,785,485 | -1.81(-4.78%) |
Mar 07, 2014 | 39.55 | 39.64 | 37.06 | 37.85 | 5,976,711 | -1.24(-3.17%) |
Mar 06, 2014 | 40.08 | 41.37 | 39.05 | 39.09 | 8,110,215 | +0.07(+0.18%) |
Mar 05, 2014 | 41.28 | 42.50 | 36.95 | 39.02 | 16,299,917 | -4.65(-10.65%) |
Mar 04, 2014 | 42.19 | 43.80 | 42.01 | 43.67 | 5,585,511 | +3.35(+8.31%) |
Mar 03, 2014 | 40.39 | 41.28 | 39.50 | 40.32 | 3,665,529 | -1.52(-3.63%) |
Feb 28, 2014 | 43.10 | 44.50 | 40.61 | 41.84 | 4,173,516 | -1.23(-2.86%) |
Feb 27, 2014 | 43.16 | 43.87 | 42.14 | 43.07 | 3,199,444 | +0.41(+0.96%) |
Feb 26, 2014 | 39.79 | 44.01 | 39.75 | 42.66 | 7,572,598 | +2.57(+6.41%) |
Feb 25, 2014 | 39.84 | 40.37 | 38.92 | 40.09 | 2,998,172 | +0.34(+0.86%) |
Feb 24, 2014 | 39.26 | 40.58 | 38.45 | 39.75 | 5,717,163 | +1.98(+5.24%) |
Feb 21, 2014 | 39.50 | 39.75 | 36.11 | 37.77 | 6,040,354 | -1.48(-3.77%) |
Feb 20, 2014 | 38.19 | 39.30 | 37.38 | 39.25 | 3,316,082 | +1.29(+3.40%) |
Feb 19, 2014 | 38.86 | 40.48 | 37.75 | 37.96 | 4,571,668 | -1.29(-3.29%) |
Feb 18, 2014 | 38.39 | 39.59 | 37.75 | 39.25 | 3,471,912 | +1.61(+4.28%) |
Feb 14, 2014 | 38.50 | 37.64 | 37.64 | 37.64 | 4,389,500 | -0.52(-1.36%) |
Feb 13, 2014 | 35.78 | 38.64 | 35.46 | 38.16 | 5,566,877 | +2.07(+5.74%) |
Feb 12, 2014 | 36.71 | 37.60 | 35.98 | 36.09 | 7,433,210 | -0.08(-0.22%) |
Feb 11, 2014 | 36.50 | 38.65 | 36.07 | 36.17 | 6,917,681 | -2.95(-7.54%) |
Feb 10, 2014 | 39.32 | 40.66 | 38.95 | 39.12 | 3,055,845 | +0.25(+0.64%) |
Feb 07, 2014 | 37.40 | 38.92 | 37.00 | 38.87 | 3,246,945 | +2.03(+5.51%) |
Feb 06, 2014 | 37.57 | 38.69 | 36.17 | 36.84 | 3,337,914 | -0.55(-1.47%) |
Feb 05, 2014 | 37.04 | 37.71 | 33.80 | 37.39 | 5,161,100 | +0.11(+0.30%) |
Feb 04, 2014 | 36.76 | 38.38 | 36.20 | 37.28 | 4,454,446 | +1.29(+3.58%) |
Feb 03, 2014 | 39.13 | 39.90 | 35.25 | 35.99 | 4,796,014 | -3.14(-8.02%) |
Jan 31, 2014 | 38.60 | 40.14 | 38.41 | 39.13 | 2,864,249 | -0.79(-1.98%) |
Jan 30, 2014 | 40.42 | 41.09 | 39.75 | 39.92 | 3,378,571 | +0.11(+0.28%) |
Jan 29, 2014 | 39.42 | 41.80 | 38.63 | 39.81 | 5,102,114 | +0.13(+0.33%) |
Jan 28, 2014 | 38.40 | 40.00 | 38.40 | 39.68 | 3,513,810 | +2.30(+6.15%) |
Jan 27, 2014 | 36.00 | 38.83 | 35.52 | 37.38 | 5,229,899 | +0.13(+0.35%) |
Jan 24, 2014 | 39.44 | 39.44 | 37.10 | 37.25 | 4,773,960 | -3.83(-9.32%) |
Jan 23, 2014 | 41.53 | 41.72 | 39.59 | 41.08 | 3,192,220 | -1.70(-3.97%) |
Jan 22, 2014 | 43.00 | 43.58 | 42.14 | 42.78 | 1,962,439 | -0.10(-0.23%) |
Jan 21, 2014 | 42.47 | 42.93 | 40.33 | 42.88 | 3,448,191 | +1.13(+2.71%) |
Jan 17, 2014 | 42.86 | 41.75 | 41.75 | 41.75 | 3,189,700 | -1.05(-2.45%) |
Jan 16, 2014 | 43.22 | 43.60 | 41.87 | 42.80 | 4,321,445 | +0.83(+1.98%) |
Jan 15, 2014 | 39.67 | 42.43 | 39.67 | 41.97 | 5,389,069 | +2.30(+5.80%) |
Jan 14, 2014 | 36.14 | 40.32 | 36.06 | 39.67 | 5,845,291 | +3.89(+10.87%) |
Jan 13, 2014 | 38.65 | 38.84 | 35.40 | 35.78 | 3,053,686 | -2.14(-5.64%) |
Jan 10, 2014 | 37.33 | 38.40 | 36.38 | 37.92 | 2,376,683 | +1.01(+2.74%) |
Jan 09, 2014 | 39.17 | 39.63 | 36.74 | 36.91 | 4,395,743 | -1.52(-3.96%) |
Jan 08, 2014 | 38.17 | 39.47 | 37.34 | 38.43 | 3,442,085 | -0.14(-0.36%) |
Jan 07, 2014 | 36.30 | 39.84 | 36.27 | 38.57 | 8,376,192 | +2.84(+7.95%) |
Jan 06, 2014 | 36.01 | 36.90 | 34.60 | 35.73 | 4,606,155 | +0.49(+1.39%) |
Jan 03, 2014 | 34.06 | 35.64 | 33.16 | 35.24 | 5,803,250 | +1.05(+3.07%) |
Jan 02, 2014 | 29.70 | 34.29 | 29.60 | 34.19 | 7,969,974 | +4.37(+14.65%) |
Dec 31, 2013 | 30.54 | 29.82 | 29.82 | 29.82 | 1,796,000 | -0.50(-1.65%) |
Dec 30, 2013 | 29.30 | 30.70 | 29.29 | 30.32 | 2,774,718 | +1.13(+3.87%) |
Dec 27, 2013 | 29.56 | 29.94 | 29.00 | 29.19 | 1,572,728 | -0.40(-1.35%) |
Dec 26, 2013 | 29.71 | 30.15 | 29.27 | 29.59 | 1,861,597 | -0.06(-0.20%) |
Dec 24, 2013 | 30.01 | 30.50 | 29.10 | 29.65 | 1,712,705 | -0.57(-1.89%) |
Dec 23, 2013 | 29.85 | 30.68 | 29.67 | 30.22 | 2,499,847 | +0.74(+2.51%) |
Dec 20, 2013 | 31.30 | 31.82 | 29.31 | 29.48 | 5,749,568 | -1.64(-5.27%) |
Dec 19, 2013 | 29.15 | 31.32 | 29.15 | 31.12 | 3,721,330 | +1.43(+4.82%) |
Dec 18, 2013 | 29.90 | 30.17 | 28.35 | 29.69 | 3,005,657 | -0.06(-0.20%) |
Dec 17, 2013 | 29.00 | 30.19 | 28.59 | 29.75 | 4,327,353 | +0.62(+2.13%) |
Dec 16, 2013 | 27.85 | 29.26 | 27.57 | 29.13 | 3,127,923 | +1.44(+5.20%) |
Dec 13, 2013 | 28.04 | 28.49 | 27.21 | 27.69 | 2,685,426 | -0.34(-1.21%) |
Dec 12, 2013 | 27.01 | 28.57 | 26.80 | 28.03 | 3,319,708 | +1.26(+4.71%) |
Dec 11, 2013 | 28.80 | 28.88 | 26.63 | 26.77 | 2,473,666 | -1.63(-5.74%) |
Dec 10, 2013 | 26.45 | 28.67 | 26.10 | 28.40 | 3,685,999 | +1.46(+5.42%) |
Dec 09, 2013 | 27.69 | 28.60 | 26.92 | 26.94 | 3,257,969 | -0.63(-2.29%) |
Dec 06, 2013 | 29.28 | 29.55 | 27.20 | 27.57 | 0 | -1.50(-5.16%) |
Dec 05, 2013 | 30.30 | 30.89 | 29.00 | 29.07 | 3,125,549 | -1.21(-4.00%) |
Dec 04, 2013 | 28.85 | 31.04 | 28.83 | 30.28 | 0 | +0.82(+2.78%) |
Dec 03, 2013 | 28.51 | 29.57 | 28.06 | 29.46 | 2,196,149 | +0.44(+1.52%) |
Dec 02, 2013 | 28.93 | 30.00 | 28.57 | 29.02 | 2,356,563 | -0.12(-0.41%) |
Nov 29, 2013 | 29.45 | 29.96 | 28.58 | 29.14 | 0 | -0.57(-1.92%) |
Nov 27, 2013 | 29.47 | 30.29 | 28.84 | 29.71 | 0 | -0.03(-0.10%) |
Nov 26, 2013 | 27.78 | 30.14 | 26.66 | 29.74 | 7,365,423 | +0.89(+3.08%) |
Nov 25, 2013 | 31.20 | 31.25 | 28.43 | 28.85 | 4,541,232 | -2.03(-6.57%) |
Nov 22, 2013 | 31.00 | 31.50 | 30.30 | 30.88 | 0 | -0.40(-1.28%) |
Nov 21, 2013 | 30.71 | 31.44 | 30.08 | 31.28 | 3,066,859 | +0.53(+1.72%) |
Nov 20, 2013 | 30.00 | 31.23 | 29.08 | 30.75 | 0 | +1.13(+3.81%) |
Nov 19, 2013 | 30.84 | 31.65 | 29.08 | 29.62 | 4,900,874 | -1.38(-4.45%) |
Nov 18, 2013 | 32.26 | 33.17 | 30.84 | 31.00 | 5,113,687 | -0.91(-2.85%) |
Nov 15, 2013 | 31.78 | 32.08 | 30.83 | 31.91 | 0 | +0.03(+0.09%) |
Nov 14, 2013 | 32.70 | 33.25 | 31.12 | 31.88 | 6,561,655 | +3.65(+12.93%) |
Nov 12, 2013 | 29.11 | 29.78 | 27.83 | 28.23 | 4,651,579 | -1.33(-4.50%) |
Nov 11, 2013 | 28.93 | 29.90 | 28.25 | 29.56 | 4,343,820 | +0.91(+3.18%) |
Nov 08, 2013 | 27.21 | 28.65 | 26.56 | 28.65 | 0 | +2.40(+9.14%) |
Nov 07, 2013 | 26.90 | 27.06 | 25.54 | 26.25 | 3,902,187 | -1.03(-3.78%) |
Nov 06, 2013 | 28.45 | 28.50 | 26.13 | 27.28 | 4,801,012 | -0.91(-3.23%) |
Nov 05, 2013 | 28.66 | 29.20 | 27.30 | 28.19 | 4,451,301 | -0.46(-1.61%) |
Nov 04, 2013 | 27.07 | 29.00 | 26.75 | 28.65 | 7,298,397 | +3.09(+12.09%) |
Nov 01, 2013 | 23.95 | 25.56 | 23.92 | 25.56 | 0 | +2.56(+11.13%) |
Oct 31, 2013 | 22.50 | 23.68 | 22.02 | 23.00 | 3,147,316 | -0.31(-1.33%) |
Oct 30, 2013 | 24.28 | 24.79 | 23.10 | 23.31 | 3,442,794 | -0.64(-2.67%) |
Oct 29, 2013 | 22.78 | 23.95 | 22.65 | 23.95 | 2,768,469 | +1.11(+4.86%) |
Oct 28, 2013 | 23.84 | 24.50 | 21.80 | 22.84 | 6,931,074 | -0.71(-3.01%) |
Oct 25, 2013 | 24.89 | 24.98 | 22.62 | 23.55 | 0 | -1.18(-4.77%) |
Oct 24, 2013 | 25.00 | 25.56 | 24.55 | 24.73 | 3,901,648 | +0.08(+0.32%) |
Oct 23, 2013 | 24.50 | 24.87 | 23.91 | 24.65 | 5,317,059 | +0.31(+1.27%) |
Oct 22, 2013 | 23.57 | 24.35 | 22.16 | 24.34 | 5,510,688 | +1.22(+5.28%) |
Oct 21, 2013 | 23.85 | 24.25 | 22.64 | 23.12 | 5,442,495 | -0.01(-0.04%) |
Oct 18, 2013 | 22.69 | 23.48 | 22.32 | 23.13 | 4,030,845 | +0.84(+3.77%) |
Oct 17, 2013 | 22.30 | 22.94 | 21.68 | 22.29 | 3,936,790 | +0.27(+1.23%) |
Oct 16, 2013 | 21.09 | 22.10 | 21.09 | 22.02 | 3,581,932 | +1.23(+5.92%) |
Oct 15, 2013 | 21.20 | 21.85 | 20.47 | 20.79 | 4,554,061 | +0.22(+1.07%) |
Oct 14, 2013 | 19.48 | 20.65 | 19.33 | 20.57 | 3,316,675 | +0.72(+3.63%) |
Oct 11, 2013 | 19.70 | 20.12 | 19.12 | 19.85 | 0 | +0.67(+3.49%) |
Oct 10, 2013 | 18.12 | 19.20 | 18.11 | 19.18 | 0 | +1.60(+9.10%) |
Oct 09, 2013 | 18.45 | 18.55 | 16.76 | 17.58 | 4,194,506 | -0.66(-3.62%) |
Oct 08, 2013 | 19.65 | 20.17 | 17.87 | 18.24 | 5,218,567 | -0.89(-4.65%) |
Oct 07, 2013 | 19.16 | 19.90 | 19.00 | 19.13 | 0 | -0.46(-2.35%) |
Oct 04, 2013 | 19.65 | 19.70 | 18.75 | 19.59 | 3,602,575 | +0.22(+1.14%) |
Oct 03, 2013 | 19.11 | 19.77 | 18.66 | 19.37 | 5,143,575 | +0.81(+4.36%) |
Oct 02, 2013 | 18.02 | 18.69 | 17.88 | 18.56 | 3,400,897 | +0.38(+2.09%) |
Oct 01, 2013 | 17.24 | 18.19 | 17.22 | 18.18 | 3,651,764 | +1.46(+8.73%) |
Sep 27, 2013 | 15.43 | 16.80 | 15.21 | 16.72 | 0 | +1.45(+9.50%) |
Sep 26, 2013 | 15.36 | 15.77 | 15.05 | 15.27 | 0 | +0.07(+0.46%) |
Sep 25, 2013 | 14.86 | 15.30 | 14.61 | 15.20 | 3,094,744 | +0.64(+4.40%) |
Sep 24, 2013 | 14.30 | 15.00 | 14.07 | 14.56 | 1,867,483 | +0.20(+1.39%) |
Sep 23, 2013 | 14.82 | 15.10 | 14.11 | 14.36 | 1,947,242 | -0.49(-3.30%) |
Sep 20, 2013 | 14.96 | 15.36 | 14.80 | 14.85 | 0 | -0.01(-0.07%) |
Sep 19, 2013 | 14.79 | 14.95 | 14.50 | 14.86 | 1,650,313 | +0.25(+1.71%) |
Sep 18, 2013 | 14.35 | 14.88 | 14.12 | 14.61 | 2,210,704 | +0.30(+2.10%) |
Sep 17, 2013 | 14.20 | 14.33 | 13.93 | 14.31 | 1,171,236 | +0.13(+0.92%) |
Sep 16, 2013 | 14.25 | 14.57 | 14.03 | 14.18 | 0 | +0.20(+1.43%) |
Sep 13, 2013 | 13.65 | 14.08 | 13.40 | 13.98 | 0 | +0.30(+2.19%) |
Sep 12, 2013 | 14.05 | 14.19 | 13.65 | 13.68 | 0 | -0.29(-2.08%) |
Sep 11, 2013 | 13.89 | 14.30 | 13.75 | 13.97 | 1,508,918 | -0.12(-0.85%) |
Sep 10, 2013 | 14.42 | 14.60 | 13.89 | 14.09 | 2,506,200 | -0.05(-0.35%) |
Sep 09, 2013 | 13.76 | 14.48 | 13.72 | 14.14 | 2,622,232 | +0.37(+2.69%) |
Sep 06, 2013 | 14.38 | 14.38 | 13.60 | 13.77 | 0 | -0.29(-2.06%) |
Sep 05, 2013 | 13.59 | 14.41 | 13.57 | 14.06 | 3,318,812 | +0.59(+4.38%) |
Sep 04, 2013 | 13.12 | 13.85 | 12.96 | 13.47 | 2,866,098 | +0.25(+1.89%) |
Sep 03, 2013 | 12.75 | 13.25 | 12.70 | 13.22 | 2,759,714 | +0.71(+5.68%) |
Aug 30, 2013 | 12.35 | 12.78 | 12.17 | 12.51 | 0 | +0.42(+3.47%) |
Aug 29, 2013 | 12.20 | 12.80 | 12.04 | 12.09 | 2,732,673 | -0.23(-1.87%) |
Aug 28, 2013 | 11.97 | 12.50 | 11.88 | 12.32 | 1,430,316 | +0.23(+1.90%) |
Aug 27, 2013 | 12.59 | 12.78 | 12.01 | 12.09 | 0 | -0.94(-7.21%) |
Aug 26, 2013 | 13.29 | 13.57 | 12.95 | 13.03 | 2,584,993 | -0.13(-0.99%) |
Aug 23, 2013 | 13.00 | 13.19 | 12.72 | 13.16 | 0 | +0.50(+3.95%) |
Aug 22, 2013 | 12.76 | 12.97 | 12.28 | 12.66 | 0 | +0.15(+1.20%) |
Aug 21, 2013 | 11.50 | 12.87 | 11.32 | 12.51 | 4,813,519 | +1.05(+9.16%) |
Aug 20, 2013 | 11.01 | 11.55 | 11.01 | 11.46 | 0 | +0.51(+4.66%) |
Aug 19, 2013 | 11.81 | 11.86 | 10.87 | 10.95 | 2,652,578 | -0.52(-4.53%) |
Aug 16, 2013 | 10.78 | 11.65 | 10.66 | 11.47 | 0 | +0.83(+7.76%) |
Aug 15, 2013 | 11.75 | 11.82 | 10.55 | 10.64 | 4,474,313 | -1.36(-11.30%) |
Aug 14, 2013 | 11.84 | 12.42 | 11.73 | 12.00 | 2,688,873 | +0.22(+1.87%) |
Aug 13, 2013 | 13.00 | 13.13 | 11.75 | 11.78 | 4,371,142 | -1.11(-8.61%) |
Aug 12, 2013 | 13.15 | 13.43 | 12.84 | 12.89 | 1,891,924 | -0.34(-2.57%) |
Aug 09, 2013 | 13.13 | 13.65 | 13.00 | 13.23 | 2,478,744 | +0.06(+0.46%) |
Aug 08, 2013 | 13.70 | 14.21 | 13.14 | 13.17 | 5,510,112 | -1.14(-7.97%) |
Aug 07, 2013 | 14.84 | 15.10 | 13.81 | 14.31 | 4,989,259 | -1.06(-6.90%) |
Aug 06, 2013 | 16.09 | 16.40 | 15.02 | 15.37 | 3,987,176 | -0.38(-2.41%) |
Aug 05, 2013 | 14.50 | 15.85 | 14.47 | 15.75 | 5,439,152 | +1.64(+11.62%) |
Aug 02, 2013 | 14.49 | 14.85 | 13.96 | 14.11 | 2,138,896 | -0.27(-1.88%) |
Aug 01, 2013 | 15.01 | 15.07 | 14.23 | 14.38 | 2,678,107 | -0.41(-2.77%) |
Jul 31, 2013 | 14.20 | 15.10 | 14.02 | 14.79 | 4,425,882 | +0.76(+5.42%) |
Jul 30, 2013 | 13.72 | 14.12 | 13.51 | 14.03 | 0 | +0.43(+3.16%) |
Jul 29, 2013 | 14.11 | 14.30 | 13.50 | 13.60 | 0 | -0.08(-0.58%) |
Jul 26, 2013 | 13.51 | 13.90 | 13.44 | 13.68 | 0 | -0.01(-0.07%) |
Jul 25, 2013 | 13.48 | 13.83 | 13.13 | 13.69 | 1,439,334 | +0.11(+0.81%) |
Jul 24, 2013 | 13.97 | 14.20 | 13.42 | 13.58 | 0 | -0.32(-2.30%) |
Jul 23, 2013 | 14.20 | 14.39 | 13.68 | 13.90 | 0 | -0.06(-0.43%) |
Jul 22, 2013 | 13.52 | 14.20 | 13.39 | 13.96 | 0 | +0.54(+4.02%) |
Jul 19, 2013 | 13.25 | 13.53 | 12.82 | 13.42 | 1,697,620 | +0.15(+1.13%) |
Jul 18, 2013 | 13.80 | 13.92 | 13.20 | 13.27 | 2,381,242 | -0.40(-2.93%) |
Jul 17, 2013 | 14.30 | 14.37 | 13.47 | 13.67 | 3,304,872 | -0.31(-2.22%) |
Jul 16, 2013 | 14.05 | 14.47 | 13.31 | 13.98 | 6,542,970 | +0.05(+0.36%) |
Jul 15, 2013 | 11.90 | 14.08 | 11.77 | 13.93 | 9,325,665 | +2.38(+20.61%) |
Jul 12, 2013 | 10.77 | 11.69 | 10.70 | 11.55 | 0 | +0.28(+2.48%) |
Jul 11, 2013 | 11.34 | 11.50 | 11.13 | 11.27 | 2,072,208 | +0.25(+2.26%) |
Jul 10, 2013 | 10.57 | 11.33 | 10.56 | 11.02 | 2,826,120 | +0.27(+2.52%) |
Jul 09, 2013 | 11.79 | 12.31 | 10.73 | 10.75 | 8,107,050 | -1.56(-12.67%) |
Jul 08, 2013 | 12.39 | 12.69 | 11.93 | 12.31 | 0 | +0.27(+2.24%) |
Jul 05, 2013 | 11.74 | 12.07 | 11.60 | 12.04 | 0 | +0.61(+5.34%) |
Jul 03, 2013 | 11.41 | 11.75 | 11.30 | 11.43 | 0 | -0.14(-1.21%) |
Jul 02, 2013 | 12.09 | 12.19 | 11.20 | 11.57 | 0 | -0.23(-1.93%) |
Jul 01, 2013 | 11.54 | 12.12 | 11.50 | 11.80 | 4,696,203 | +0.81(+7.35%) |
Jun 28, 2013 | 10.88 | 11.61 | 10.75 | 10.99 | 4,323,471 | -0.07(-0.62%) |
Jun 27, 2013 | 10.23 | 11.34 | 10.20 | 11.06 | 8,298,308 | +0.96(+9.50%) |
Jun 26, 2013 | 9.130 | 10.45 | 9.100 | 10.10 | 0 | +1.17(+13.10%) |
Jun 25, 2013 | 8.640 | 9.000 | 8.550 | 8.930 | 2,046,616 | +0.54(+6.44%) |
Jun 24, 2013 | 8.940 | 9.100 | 8.300 | 8.390 | 2,716,624 | -0.75(-8.21%) |
Jun 21, 2013 | 9.380 | 9.460 | 8.780 | 9.140 | 2,867,390 | -0.02(-0.22%) |
Jun 20, 2013 | 9.900 | 10.04 | 9.020 | 9.160 | 3,543,707 | -0.81(-8.12%) |
Jun 19, 2013 | 9.890 | 10.30 | 9.790 | 9.970 | 2,146,925 | +0.05(+0.50%) |
Jun 18, 2013 | 10.03 | 10.22 | 9.770 | 9.920 | 0 | -0.20(-1.98%) |
Jun 17, 2013 | 9.570 | 10.56 | 9.410 | 10.12 | 7,347,154 | +0.72(+7.66%) |
Jun 14, 2013 | 9.400 | 9.690 | 9.020 | 9.400 | 0 | +0.05(+0.53%) |
Jun 13, 2013 | 8.990 | 9.410 | 8.800 | 9.350 | 1,464,962 | +0.29(+3.20%) |
Jun 12, 2013 | 9.390 | 9.690 | 8.910 | 9.060 | 2,307,654 | -0.25(-2.69%) |
Jun 11, 2013 | 9.820 | 10.04 | 9.160 | 9.310 | 3,938,053 | -0.85(-8.37%) |
Jun 10, 2013 | 9.220 | 10.22 | 8.950 | 10.16 | 5,127,734 | +1.36(+15.45%) |
Jun 07, 2013 | 9.200 | 9.320 | 8.720 | 8.800 | 0 | -0.22(-2.44%) |
Jun 06, 2013 | 8.640 | 9.190 | 8.640 | 9.020 | 0 | +0.33(+3.80%) |
Jun 05, 2013 | 8.610 | 9.190 | 8.400 | 8.690 | 1,539,540 | -0.22(-2.47%) |
Jun 04, 2013 | 8.900 | 9.550 | 8.700 | 8.910 | 0 | +0.10(+1.14%) |