Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.66 | 34.91 | 33.83 | 33.93 | 590,351 | -1.04(-2.97%) |
Jul 30, 2014 | 34.99 | 35.25 | 34.56 | 34.97 | 468,260 | +0.29(+0.84%) |
Jul 29, 2014 | 34.51 | 35.24 | 34.43 | 34.68 | 572,696 | +0.23(+0.67%) |
Jul 28, 2014 | 34.31 | 34.62 | 33.66 | 34.45 | 705,703 | -0.03(-0.09%) |
Jul 25, 2014 | 34.38 | 34.95 | 34.25 | 34.48 | 549,937 | -0.25(-0.72%) |
Jul 24, 2014 | 34.57 | 35.48 | 34.51 | 34.73 | 792,180 | +0.41(+1.19%) |
Jul 23, 2014 | 34.57 | 35.17 | 34.07 | 34.32 | 660,599 | -0.16(-0.46%) |
Jul 22, 2014 | 34.40 | 34.81 | 34.17 | 34.48 | 452,127 | +0.45(+1.32%) |
Jul 21, 2014 | 34.08 | 34.40 | 33.52 | 34.03 | 568,800 | -0.13(-0.38%) |
Jul 18, 2014 | 33.41 | 34.50 | 33.41 | 34.16 | 642,231 | +0.79(+2.37%) |
Jul 17, 2014 | 32.76 | 33.87 | 32.51 | 33.37 | 767,717 | +0.44(+1.34%) |
Jul 16, 2014 | 35.34 | 35.34 | 32.67 | 32.93 | 2,033,798 | -2.21(-6.29%) |
Jul 15, 2014 | 35.40 | 35.64 | 34.44 | 35.14 | 892,960 | -0.14(-0.40%) |
Jul 14, 2014 | 35.00 | 35.72 | 34.98 | 35.28 | 1,343,732 | +0.65(+1.88%) |
Jul 11, 2014 | 34.30 | 34.81 | 33.91 | 34.63 | 1,362,173 | +0.51(+1.49%) |
Jul 10, 2014 | 32.73 | 34.39 | 32.09 | 34.12 | 1,405,314 | +1.01(+3.05%) |
Jul 09, 2014 | 32.10 | 33.36 | 32.00 | 33.11 | 760,588 | +0.97(+3.02%) |
Jul 08, 2014 | 32.36 | 32.75 | 31.34 | 32.14 | 1,142,606 | -0.46(-1.41%) |
Jul 07, 2014 | 33.78 | 34.12 | 32.26 | 32.60 | 1,293,386 | -1.33(-3.92%) |
Jul 03, 2014 | 34.33 | 33.93 | 33.93 | 33.93 | 473,500 | -0.33(-0.96%) |
Jul 02, 2014 | 33.78 | 34.83 | 33.57 | 34.26 | 1,037,713 | +0.07(+0.20%) |
Jul 01, 2014 | 34.17 | 37.08 | 34.03 | 34.19 | 4,849,661 | +0.94(+2.83%) |
Jun 30, 2014 | 31.79 | 33.30 | 31.71 | 33.25 | 2,131,481 | +1.54(+4.86%) |
Jun 27, 2014 | 30.51 | 31.89 | 30.33 | 31.71 | 1,520,372 | +1.01(+3.29%) |
Jun 26, 2014 | 30.15 | 30.76 | 30.09 | 30.70 | 565,181 | +0.41(+1.35%) |
Jun 25, 2014 | 30.75 | 31.65 | 30.22 | 30.29 | 1,727,944 | -0.67(-2.16%) |
Jun 24, 2014 | 29.95 | 31.56 | 29.78 | 30.96 | 1,301,731 | +1.23(+4.14%) |
Jun 23, 2014 | 30.00 | 30.48 | 29.67 | 29.73 | 938,958 | -0.04(-0.13%) |
Jun 20, 2014 | 28.26 | 29.93 | 28.10 | 29.77 | 2,279,880 | +1.65(+5.87%) |
Jun 19, 2014 | 28.21 | 28.42 | 27.71 | 28.12 | 652,124 | +0.07(+0.25%) |
Jun 18, 2014 | 28.41 | 28.48 | 27.52 | 28.05 | 909,888 | -0.53(-1.85%) |
Jun 17, 2014 | 28.04 | 28.92 | 27.85 | 28.58 | 715,725 | +0.75(+2.69%) |
Jun 16, 2014 | 27.59 | 28.04 | 27.34 | 27.83 | 398,914 | +0.08(+0.29%) |
Jun 13, 2014 | 27.35 | 28.33 | 27.19 | 27.75 | 621,325 | +0.24(+0.87%) |
Jun 12, 2014 | 28.18 | 28.30 | 27.38 | 27.51 | 641,399 | -0.64(-2.27%) |
Jun 11, 2014 | 28.14 | 28.62 | 27.83 | 28.15 | 615,772 | -0.17(-0.60%) |
Jun 10, 2014 | 28.55 | 28.55 | 27.76 | 28.32 | 656,150 | -0.11(-0.39%) |
Jun 06, 2014 | 28.74 | 28.83 | 28.33 | 28.43 | 485,670 | -0.07(-0.25%) |
Jun 05, 2014 | 28.99 | 28.99 | 28.27 | 28.50 | 583,487 | -0.19(-0.66%) |
Jun 04, 2014 | 28.22 | 28.82 | 28.02 | 28.69 | 706,257 | +0.36(+1.27%) |
Jun 03, 2014 | 27.81 | 28.46 | 27.80 | 28.33 | 1,155,438 | +0.16(+0.57%) |
Jun 02, 2014 | 27.62 | 28.20 | 27.09 | 28.17 | 937,278 | +0.20(+0.72%) |
May 30, 2014 | 28.61 | 28.61 | 27.64 | 27.97 | 1,003,033 | -0.54(-1.89%) |
May 29, 2014 | 28.70 | 28.99 | 28.41 | 28.51 | 519,520 | +0.02(+0.07%) |
May 28, 2014 | 29.51 | 29.62 | 28.46 | 28.49 | 1,039,293 | -0.79(-2.70%) |
May 27, 2014 | 28.69 | 29.40 | 28.41 | 29.28 | 1,028,023 | +0.95(+3.35%) |
May 23, 2014 | 28.31 | 28.33 | 28.33 | 28.33 | 620,000 | -0.02(-0.07%) |
May 22, 2014 | 28.13 | 28.91 | 28.13 | 28.35 | 778,765 | +0.31(+1.11%) |
May 21, 2014 | 27.23 | 28.22 | 27.02 | 28.04 | 971,125 | +1.10(+4.08%) |
May 20, 2014 | 27.38 | 27.68 | 26.77 | 26.94 | 818,715 | -0.38(-1.41%) |
May 19, 2014 | 26.94 | 27.90 | 26.86 | 27.32 | 806,589 | +0.52(+1.92%) |
May 16, 2014 | 26.76 | 26.89 | 26.45 | 26.81 | 574,050 | +0.00(+0.00%) |
May 15, 2014 | 26.53 | 26.86 | 25.90 | 26.81 | 863,295 | +0.07(+0.26%) |
May 14, 2014 | 26.84 | 26.91 | 26.42 | 26.74 | 741,360 | -0.16(-0.59%) |
May 13, 2014 | 25.99 | 26.98 | 25.92 | 26.90 | 703,094 | +1.05(+4.06%) |
May 12, 2014 | 26.20 | 26.34 | 25.07 | 25.85 | 945,533 | +0.03(+0.12%) |
May 09, 2014 | 25.47 | 26.95 | 24.96 | 25.82 | 1,476,740 | +1.12(+4.53%) |
May 08, 2014 | 25.87 | 25.87 | 24.66 | 24.70 | 680,843 | -1.11(-4.30%) |
May 07, 2014 | 25.54 | 25.84 | 24.75 | 25.81 | 1,012,037 | +0.43(+1.69%) |
May 06, 2014 | 25.12 | 25.83 | 24.26 | 25.38 | 764,666 | -0.02(-0.08%) |
May 05, 2014 | 24.50 | 25.47 | 24.27 | 25.40 | 1,254,821 | +0.66(+2.67%) |
May 02, 2014 | 25.11 | 25.18 | 24.45 | 24.74 | 489,638 | -0.24(-0.96%) |
May 01, 2014 | 25.17 | 25.26 | 24.53 | 24.98 | 635,347 | -0.24(-0.95%) |
Apr 30, 2014 | 24.91 | 25.24 | 24.50 | 25.22 | 636,081 | +0.47(+1.90%) |
Apr 29, 2014 | 24.64 | 24.97 | 24.27 | 24.75 | 511,515 | +0.34(+1.39%) |
Apr 28, 2014 | 24.07 | 24.67 | 23.49 | 24.41 | 689,317 | +0.50(+2.09%) |
Apr 25, 2014 | 24.03 | 24.43 | 23.80 | 23.91 | 590,639 | -0.38(-1.56%) |
Apr 24, 2014 | 24.11 | 24.49 | 23.51 | 24.29 | 467,570 | +0.25(+1.04%) |
Apr 23, 2014 | 24.69 | 24.79 | 23.82 | 24.04 | 700,980 | -0.61(-2.47%) |
Apr 22, 2014 | 24.10 | 25.09 | 24.01 | 24.65 | 846,143 | +1.00(+4.25%) |
Apr 21, 2014 | 22.95 | 23.65 | 22.81 | 23.64 | 564,307 | +0.84(+3.66%) |
Apr 17, 2014 | 22.75 | 22.81 | 22.81 | 22.81 | 674,500 | +0.10(+0.44%) |
Apr 16, 2014 | 21.87 | 22.75 | 21.44 | 22.71 | 578,907 | +1.10(+5.09%) |
Apr 15, 2014 | 21.69 | 22.14 | 20.71 | 21.61 | 862,132 | -0.07(-0.32%) |
Apr 14, 2014 | 21.77 | 22.20 | 21.34 | 21.68 | 907,833 | +0.05(+0.23%) |
Apr 11, 2014 | 21.27 | 22.00 | 20.96 | 21.63 | 1,027,780 | +0.10(+0.46%) |
Apr 10, 2014 | 21.99 | 21.99 | 21.26 | 21.53 | 1,243,279 | -0.48(-2.18%) |
Apr 09, 2014 | 21.12 | 22.05 | 21.03 | 22.01 | 1,018,461 | +0.95(+4.51%) |
Apr 08, 2014 | 20.92 | 21.23 | 20.52 | 21.06 | 713,700 | +0.13(+0.62%) |
Apr 07, 2014 | 21.08 | 21.58 | 20.61 | 20.93 | 823,009 | -0.17(-0.81%) |
Apr 04, 2014 | 21.89 | 22.03 | 21.02 | 21.10 | 756,406 | -0.60(-2.76%) |
Apr 03, 2014 | 21.59 | 21.78 | 21.12 | 21.70 | 714,857 | +0.03(+0.14%) |
Apr 02, 2014 | 22.11 | 22.25 | 21.44 | 21.67 | 674,488 | -0.45(-2.03%) |
Apr 01, 2014 | 22.11 | 22.65 | 21.76 | 22.12 | 853,216 | +0.12(+0.55%) |
Mar 31, 2014 | 21.16 | 22.07 | 21.07 | 22.00 | 1,640,264 | +1.00(+4.76%) |
Mar 28, 2014 | 21.77 | 22.19 | 20.93 | 21.00 | 1,055,530 | -0.82(-3.76%) |
Mar 27, 2014 | 21.46 | 21.87 | 20.63 | 21.82 | 1,039,151 | +0.35(+1.63%) |
Mar 26, 2014 | 22.18 | 22.59 | 21.42 | 21.47 | 730,348 | -0.57(-2.59%) |
Mar 25, 2014 | 22.38 | 22.71 | 21.84 | 22.04 | 952,717 | -0.16(-0.72%) |
Mar 24, 2014 | 22.26 | 22.45 | 21.63 | 22.20 | 941,421 | +0.00(+0.00%) |
Mar 21, 2014 | 23.39 | 23.55 | 21.88 | 22.20 | 1,719,714 | -1.18(-5.05%) |
Mar 20, 2014 | 23.89 | 24.20 | 23.24 | 23.38 | 510,677 | -0.46(-1.93%) |
Mar 19, 2014 | 23.98 | 24.13 | 23.69 | 23.84 | 1,048,868 | -0.13(-0.54%) |
Mar 18, 2014 | 23.73 | 23.98 | 23.51 | 23.97 | 996,056 | +0.29(+1.22%) |
Mar 17, 2014 | 23.56 | 23.91 | 23.38 | 23.68 | 1,042,846 | +0.27(+1.15%) |
Mar 14, 2014 | 22.56 | 23.71 | 22.52 | 23.41 | 987,142 | +0.85(+3.77%) |
Mar 13, 2014 | 22.98 | 23.25 | 22.53 | 22.56 | 741,432 | -0.31(-1.36%) |
Mar 12, 2014 | 22.21 | 22.91 | 21.88 | 22.87 | 672,153 | +0.50(+2.24%) |
Mar 11, 2014 | 22.32 | 22.80 | 22.27 | 22.37 | 793,140 | -0.24(-1.06%) |
Mar 10, 2014 | 22.21 | 22.77 | 22.14 | 22.61 | 870,877 | +0.16(+0.71%) |
Mar 07, 2014 | 22.78 | 22.88 | 22.08 | 22.45 | 1,209,627 | -0.29(-1.28%) |
Mar 06, 2014 | 24.03 | 24.12 | 22.32 | 22.74 | 1,268,678 | -1.25(-5.21%) |
Mar 05, 2014 | 23.85 | 24.18 | 23.43 | 23.99 | 801,923 | +0.04(+0.17%) |
Mar 04, 2014 | 23.70 | 24.98 | 23.42 | 23.95 | 2,426,773 | -0.15(-0.62%) |
Mar 03, 2014 | 24.54 | 24.54 | 21.11 | 24.10 | 5,223,907 | -1.72(-6.66%) |
Feb 28, 2014 | 26.86 | 27.05 | 25.70 | 25.82 | 1,188,218 | -0.98(-3.66%) |
Feb 27, 2014 | 27.50 | 27.55 | 25.88 | 26.80 | 1,413,985 | -0.80(-2.90%) |
Feb 26, 2014 | 27.06 | 27.71 | 27.06 | 27.60 | 755,700 | +0.59(+2.18%) |
Feb 25, 2014 | 27.98 | 28.00 | 26.81 | 27.01 | 1,338,447 | -0.80(-2.88%) |
Feb 24, 2014 | 27.69 | 27.99 | 26.48 | 27.81 | 2,160,101 | +1.33(+5.02%) |
Feb 21, 2014 | 25.87 | 26.94 | 25.73 | 26.48 | 1,156,998 | +0.75(+2.91%) |
Feb 20, 2014 | 25.11 | 25.85 | 24.88 | 25.73 | 329,047 | +0.62(+2.47%) |
Feb 19, 2014 | 25.27 | 25.45 | 24.84 | 25.11 | 574,103 | -0.17(-0.67%) |
Feb 18, 2014 | 23.98 | 25.80 | 23.98 | 25.28 | 1,044,510 | +1.28(+5.33%) |
Feb 14, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 521,900 | +0.07(+0.29%) |
Feb 13, 2014 | 23.53 | 24.01 | 23.39 | 23.93 | 525,040 | +0.15(+0.63%) |
Feb 12, 2014 | 23.89 | 24.11 | 23.33 | 23.78 | 482,071 | +0.02(+0.08%) |
Feb 11, 2014 | 23.29 | 24.00 | 23.21 | 23.76 | 715,083 | +0.59(+2.55%) |
Feb 10, 2014 | 22.60 | 23.17 | 22.46 | 23.17 | 711,677 | +0.57(+2.52%) |
Feb 07, 2014 | 22.00 | 22.76 | 22.00 | 22.60 | 415,605 | +0.65(+2.96%) |
Feb 06, 2014 | 21.83 | 22.02 | 21.38 | 21.95 | 527,580 | +0.27(+1.25%) |
Feb 05, 2014 | 21.97 | 22.06 | 21.12 | 21.68 | 730,967 | -0.36(-1.63%) |
Feb 04, 2014 | 22.27 | 22.61 | 21.80 | 22.04 | 480,373 | -0.06(-0.27%) |
Feb 03, 2014 | 22.63 | 23.24 | 22.07 | 22.10 | 777,289 | -0.60(-2.64%) |
Jan 31, 2014 | 22.18 | 22.88 | 22.00 | 22.70 | 1,168,909 | +0.02(+0.09%) |
Jan 30, 2014 | 21.89 | 22.93 | 21.79 | 22.68 | 597,523 | +0.90(+4.13%) |
Jan 29, 2014 | 21.90 | 22.00 | 21.51 | 21.78 | 819,778 | -0.11(-0.50%) |
Jan 28, 2014 | 21.41 | 21.95 | 21.21 | 21.89 | 924,982 | +0.59(+2.77%) |
Jan 27, 2014 | 21.60 | 21.74 | 21.14 | 21.30 | 829,184 | -0.30(-1.39%) |
Jan 24, 2014 | 22.52 | 22.56 | 21.54 | 21.60 | 688,717 | -0.97(-4.30%) |
Jan 23, 2014 | 22.37 | 22.60 | 22.12 | 22.57 | 614,162 | +0.18(+0.80%) |
Jan 22, 2014 | 22.66 | 22.66 | 22.33 | 22.39 | 648,029 | -0.29(-1.28%) |
Jan 21, 2014 | 22.62 | 22.75 | 22.02 | 22.68 | 864,115 | +0.07(+0.31%) |
Jan 17, 2014 | 22.85 | 22.61 | 22.61 | 22.61 | 367,400 | -0.19(-0.83%) |
Jan 16, 2014 | 22.86 | 22.99 | 22.64 | 22.80 | 427,211 | -0.10(-0.44%) |
Jan 15, 2014 | 22.84 | 23.10 | 22.75 | 22.90 | 1,017,085 | +0.06(+0.26%) |
Jan 14, 2014 | 22.96 | 23.00 | 22.64 | 22.84 | 704,245 | -0.01(-0.04%) |
Jan 13, 2014 | 22.71 | 23.16 | 22.71 | 22.85 | 1,022,644 | +0.02(+0.09%) |
Jan 10, 2014 | 22.86 | 23.05 | 22.76 | 22.83 | 1,000,319 | -0.08(-0.35%) |
Jan 09, 2014 | 22.89 | 23.27 | 22.52 | 22.91 | 1,645,478 | +0.02(+0.09%) |
Jan 08, 2014 | 23.62 | 23.90 | 22.36 | 22.89 | 2,273,061 | -1.55(-6.34%) |
Jan 07, 2014 | 24.16 | 24.58 | 23.88 | 24.44 | 485,095 | +0.22(+0.91%) |
Jan 06, 2014 | 24.69 | 24.77 | 23.91 | 24.22 | 633,992 | -0.37(-1.50%) |
Jan 03, 2014 | 24.56 | 24.84 | 24.44 | 24.59 | 363,802 | +0.02(+0.08%) |
Jan 02, 2014 | 24.67 | 24.90 | 24.35 | 24.57 | 363,417 | -0.05(-0.20%) |
Dec 31, 2013 | 24.70 | 24.62 | 24.62 | 24.62 | 619,200 | -0.01(-0.04%) |
Dec 30, 2013 | 24.61 | 24.80 | 24.51 | 24.63 | 501,079 | -0.06(-0.24%) |
Dec 27, 2013 | 25.14 | 25.39 | 24.44 | 24.69 | 361,136 | -0.36(-1.44%) |
Dec 26, 2013 | 24.74 | 25.20 | 24.60 | 25.05 | 505,888 | +0.32(+1.29%) |
Dec 24, 2013 | 24.91 | 25.11 | 24.44 | 24.73 | 1,014,409 | -0.28(-1.12%) |
Dec 23, 2013 | 24.98 | 25.14 | 24.79 | 25.01 | 556,169 | +0.11(+0.44%) |
Dec 20, 2013 | 24.79 | 25.10 | 24.60 | 24.90 | 1,406,581 | +0.23(+0.93%) |
Dec 19, 2013 | 24.94 | 25.24 | 24.50 | 24.67 | 641,468 | -0.27(-1.08%) |
Dec 18, 2013 | 24.27 | 24.99 | 24.03 | 24.94 | 1,238,519 | +0.75(+3.10%) |
Dec 17, 2013 | 24.40 | 24.59 | 24.07 | 24.19 | 662,179 | -0.27(-1.10%) |
Dec 16, 2013 | 24.73 | 24.90 | 24.30 | 24.46 | 636,808 | -0.12(-0.49%) |
Dec 13, 2013 | 24.28 | 24.69 | 24.15 | 24.58 | 731,222 | +0.40(+1.65%) |
Dec 12, 2013 | 24.17 | 24.71 | 24.00 | 24.18 | 949,965 | -0.06(-0.25%) |
Dec 11, 2013 | 24.94 | 25.06 | 24.20 | 24.24 | 1,110,898 | -0.70(-2.81%) |
Dec 10, 2013 | 25.36 | 25.36 | 24.50 | 24.94 | 1,544,856 | -0.54(-2.12%) |
Dec 09, 2013 | 25.58 | 26.06 | 25.15 | 25.48 | 1,610,897 | -0.28(-1.09%) |
Dec 06, 2013 | 25.77 | 26.05 | 25.58 | 25.76 | 0 | +0.15(+0.59%) |
Dec 05, 2013 | 25.56 | 25.62 | 25.11 | 25.61 | 0 | -0.02(-0.08%) |
Dec 04, 2013 | 25.39 | 26.13 | 25.16 | 25.63 | 0 | +0.49(+1.95%) |
Dec 03, 2013 | 25.32 | 25.55 | 25.06 | 25.14 | 1,065,868 | -0.27(-1.06%) |
Dec 02, 2013 | 25.88 | 26.00 | 25.26 | 25.41 | 794,323 | -0.34(-1.32%) |
Nov 29, 2013 | 25.82 | 26.16 | 25.55 | 25.75 | 0 | +0.14(+0.55%) |
Nov 27, 2013 | 25.33 | 25.82 | 25.22 | 25.61 | 0 | +0.28(+1.11%) |
Nov 26, 2013 | 25.47 | 25.50 | 24.92 | 25.33 | 0 | -0.06(-0.24%) |
Nov 25, 2013 | 24.70 | 25.47 | 24.60 | 25.39 | 842,553 | +0.79(+3.21%) |
Nov 22, 2013 | 24.57 | 24.85 | 24.34 | 24.60 | 0 | +0.12(+0.49%) |
Nov 21, 2013 | 23.66 | 24.75 | 23.47 | 24.48 | 941,113 | +1.00(+4.26%) |
Nov 20, 2013 | 24.31 | 24.38 | 23.40 | 23.48 | 0 | -0.47(-1.96%) |
Nov 19, 2013 | 23.43 | 24.22 | 23.39 | 23.95 | 660,310 | +0.59(+2.53%) |
Nov 18, 2013 | 23.44 | 24.39 | 23.31 | 23.36 | 0 | +0.12(+0.52%) |
Nov 15, 2013 | 21.57 | 23.39 | 21.57 | 23.24 | 0 | +1.74(+8.09%) |
Nov 14, 2013 | 21.71 | 22.07 | 21.48 | 21.50 | 713,884 | -0.21(-0.97%) |
Nov 13, 2013 | 21.13 | 21.88 | 21.10 | 21.71 | 483,825 | +0.49(+2.31%) |
Nov 12, 2013 | 21.33 | 21.47 | 20.89 | 21.22 | 0 | -0.07(-0.33%) |
Nov 11, 2013 | 21.20 | 21.81 | 20.93 | 21.29 | 0 | +0.13(+0.61%) |
Nov 08, 2013 | 20.51 | 21.20 | 20.51 | 21.16 | 0 | +0.65(+3.17%) |
Nov 07, 2013 | 20.77 | 20.80 | 20.08 | 20.51 | 539,285 | -0.21(-1.01%) |
Nov 06, 2013 | 21.99 | 21.99 | 20.71 | 20.72 | 557,013 | -0.61(-2.86%) |
Nov 05, 2013 | 20.87 | 22.04 | 20.87 | 21.33 | 914,054 | +0.51(+2.45%) |
Nov 04, 2013 | 20.43 | 20.94 | 20.29 | 20.82 | 575,376 | +0.50(+2.46%) |
Nov 01, 2013 | 20.37 | 20.62 | 20.23 | 20.32 | 0 | -0.12(-0.59%) |
Oct 31, 2013 | 20.87 | 20.95 | 20.12 | 20.44 | 450,153 | -0.44(-2.11%) |
Oct 30, 2013 | 21.02 | 21.41 | 20.87 | 20.88 | 627,979 | -0.16(-0.76%) |
Oct 29, 2013 | 20.99 | 21.05 | 20.66 | 21.04 | 0 | +0.16(+0.77%) |
Oct 28, 2013 | 20.73 | 21.24 | 20.65 | 20.88 | 0 | +0.10(+0.48%) |
Oct 25, 2013 | 20.73 | 20.87 | 20.59 | 20.78 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 20.96 | 20.98 | 20.59 | 20.65 | 610,786 | -0.26(-1.24%) |
Oct 23, 2013 | 20.61 | 20.92 | 20.35 | 20.91 | 354,899 | +0.16(+0.77%) |
Oct 22, 2013 | 20.54 | 20.89 | 20.31 | 20.75 | 406,709 | +0.33(+1.62%) |
Oct 21, 2013 | 20.79 | 21.00 | 20.21 | 20.42 | 758,966 | -0.32(-1.54%) |
Oct 18, 2013 | 20.75 | 20.99 | 20.57 | 20.74 | 610,591 | +0.13(+0.63%) |
Oct 17, 2013 | 19.96 | 20.66 | 19.88 | 20.61 | 552,860 | +0.67(+3.35%) |
Oct 16, 2013 | 19.94 | 20.23 | 19.79 | 19.94 | 566,240 | +0.08(+0.41%) |
Oct 15, 2013 | 19.97 | 20.17 | 19.62 | 19.86 | 557,004 | -0.09(-0.45%) |
Oct 14, 2013 | 19.71 | 20.07 | 19.55 | 19.95 | 463,122 | +0.10(+0.50%) |
Oct 11, 2013 | 20.06 | 20.13 | 19.76 | 19.85 | 0 | -0.26(-1.29%) |
Oct 10, 2013 | 19.66 | 20.42 | 19.56 | 20.11 | 1,324,165 | +0.67(+3.45%) |
Oct 09, 2013 | 19.67 | 19.67 | 19.03 | 19.44 | 826,618 | -0.13(-0.66%) |
Oct 08, 2013 | 20.05 | 20.15 | 19.35 | 19.57 | 751,418 | -0.49(-2.44%) |
Oct 07, 2013 | 20.25 | 20.35 | 19.83 | 20.06 | 0 | -0.30(-1.47%) |
Oct 04, 2013 | 20.05 | 20.60 | 20.05 | 20.36 | 0 | +0.21(+1.04%) |
Oct 03, 2013 | 20.27 | 20.42 | 19.84 | 20.15 | 0 | -0.07(-0.35%) |
Oct 02, 2013 | 20.49 | 20.49 | 20.17 | 20.22 | 595,506 | -0.27(-1.32%) |
Oct 01, 2013 | 19.67 | 20.52 | 19.63 | 20.49 | 1,502,013 | +0.81(+4.12%) |
Sep 30, 2013 | 18.92 | 20.22 | 18.77 | 19.68 | 2,290,601 | +0.70(+3.69%) |
Sep 27, 2013 | 18.60 | 19.22 | 18.44 | 18.98 | 0 | +0.37(+1.99%) |
Sep 26, 2013 | 18.64 | 18.90 | 18.44 | 18.61 | 972,215 | +0.34(+1.86%) |
Sep 25, 2013 | 18.54 | 18.75 | 18.24 | 18.27 | 828,484 | -0.33(-1.77%) |
Sep 24, 2013 | 18.66 | 18.87 | 18.48 | 18.60 | 352,007 | -0.07(-0.37%) |
Sep 23, 2013 | 18.59 | 18.87 | 18.16 | 18.67 | 475,480 | +0.08(+0.43%) |
Sep 20, 2013 | 18.74 | 18.75 | 18.44 | 18.59 | 0 | -0.16(-0.85%) |
Sep 19, 2013 | 18.74 | 18.95 | 18.67 | 18.75 | 394,033 | -0.03(-0.16%) |
Sep 18, 2013 | 18.90 | 19.04 | 18.66 | 18.78 | 0 | -0.12(-0.63%) |
Sep 17, 2013 | 18.37 | 18.96 | 18.11 | 18.90 | 0 | +0.47(+2.55%) |
Sep 16, 2013 | 18.83 | 18.72 | 18.40 | 18.43 | 0 | -0.17(-0.91%) |
Sep 13, 2013 | 18.27 | 18.81 | 18.25 | 18.60 | 0 | +0.36(+1.97%) |
Sep 12, 2013 | 18.58 | 18.62 | 18.22 | 18.24 | 0 | -0.34(-1.83%) |
Sep 11, 2013 | 19.25 | 19.30 | 18.53 | 18.58 | 0 | -0.72(-3.73%) |
Sep 10, 2013 | 19.16 | 19.46 | 19.16 | 19.30 | 774,208 | +0.15(+0.78%) |
Sep 09, 2013 | 18.97 | 19.29 | 18.95 | 19.15 | 0 | +0.20(+1.06%) |
Sep 06, 2013 | 18.83 | 19.37 | 18.52 | 18.95 | 0 | +0.20(+1.07%) |
Sep 05, 2013 | 18.65 | 18.78 | 18.46 | 18.75 | 0 | +0.18(+0.97%) |
Sep 04, 2013 | 18.13 | 18.73 | 18.12 | 18.57 | 0 | +0.57(+3.17%) |
Sep 03, 2013 | 17.96 | 18.21 | 17.77 | 18.00 | 0 | +0.03(+0.17%) |
Aug 30, 2013 | 18.26 | 18.31 | 17.87 | 17.97 | 0 | -0.33(-1.80%) |
Aug 29, 2013 | 18.33 | 18.57 | 18.16 | 18.30 | 1,126,355 | +0.01(+0.05%) |
Aug 28, 2013 | 18.09 | 18.35 | 17.93 | 18.29 | 1,357,793 | +0.27(+1.50%) |
Aug 27, 2013 | 18.06 | 18.98 | 17.87 | 18.02 | 4,602,073 | +1.58(+9.61%) |
Aug 26, 2013 | 16.17 | 16.74 | 16.00 | 16.44 | 0 | +0.25(+1.54%) |
Aug 23, 2013 | 16.48 | 16.58 | 16.18 | 16.19 | 0 | -0.31(-1.88%) |
Aug 22, 2013 | 16.37 | 16.52 | 16.31 | 16.50 | 166,786 | +0.21(+1.29%) |
Aug 21, 2013 | 16.27 | 16.60 | 16.15 | 16.29 | 590,015 | -0.03(-0.18%) |
Aug 20, 2013 | 16.12 | 16.41 | 16.08 | 16.32 | 400,356 | +0.17(+1.05%) |
Aug 19, 2013 | 16.24 | 16.48 | 16.06 | 16.15 | 518,881 | -0.14(-0.86%) |
Aug 16, 2013 | 16.01 | 16.48 | 16.01 | 16.29 | 0 | +0.18(+1.12%) |
Aug 15, 2013 | 16.36 | 16.36 | 16.03 | 16.11 | 578,574 | +0.12(+0.75%) |
Aug 14, 2013 | 15.94 | 16.11 | 15.88 | 15.99 | 348,249 | +0.06(+0.38%) |
Aug 13, 2013 | 15.99 | 16.09 | 15.84 | 15.93 | 349,224 | -0.05(-0.31%) |
Aug 12, 2013 | 15.97 | 16.06 | 15.85 | 15.98 | 535,215 | +0.01(+0.06%) |
Aug 09, 2013 | 15.91 | 16.06 | 15.76 | 15.97 | 442,579 | +0.10(+0.63%) |
Aug 08, 2013 | 15.96 | 16.02 | 15.85 | 15.87 | 716,399 | +0.05(+0.32%) |
Aug 07, 2013 | 15.33 | 15.90 | 15.17 | 15.82 | 1,438,038 | +0.50(+3.26%) |
Aug 06, 2013 | 14.62 | 16.40 | 14.61 | 15.32 | 1,858,067 | +1.01(+7.06%) |
Aug 05, 2013 | 14.11 | 14.49 | 14.11 | 14.31 | 467,423 | +0.17(+1.20%) |
Aug 02, 2013 | 14.54 | 14.64 | 14.12 | 14.14 | 420,945 | -0.45(-3.08%) |