Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 20.40 | 20.52 | 20.52 | 20.52 | 306,000 | +0.18(+0.88%) |
Aug 28, 2014 | 20.57 | 20.73 | 19.75 | 20.34 | 796,991 | -0.39(-1.88%) |
Aug 27, 2014 | 20.77 | 20.77 | 20.46 | 20.73 | 307,850 | -0.08(-0.38%) |
Aug 26, 2014 | 20.48 | 20.94 | 20.48 | 20.81 | 292,868 | +0.32(+1.56%) |
Aug 25, 2014 | 20.35 | 20.51 | 20.11 | 20.49 | 247,692 | +0.19(+0.94%) |
Aug 22, 2014 | 20.16 | 20.41 | 20.09 | 20.30 | 186,979 | +0.19(+0.94%) |
Aug 21, 2014 | 20.10 | 20.36 | 19.66 | 20.11 | 143,569 | +0.01(+0.05%) |
Aug 20, 2014 | 19.98 | 20.23 | 19.98 | 20.10 | 293,159 | +0.11(+0.55%) |
Aug 19, 2014 | 19.70 | 20.06 | 19.65 | 19.99 | 274,377 | +0.29(+1.47%) |
Aug 18, 2014 | 19.32 | 19.82 | 19.18 | 19.70 | 310,670 | +0.49(+2.55%) |
Aug 15, 2014 | 19.17 | 19.23 | 18.75 | 19.21 | 288,707 | +0.15(+0.79%) |
Aug 14, 2014 | 19.33 | 19.34 | 19.00 | 19.06 | 473,495 | -0.22(-1.14%) |
Aug 13, 2014 | 19.52 | 19.63 | 19.18 | 19.28 | 496,667 | -0.26(-1.33%) |
Aug 12, 2014 | 20.06 | 20.19 | 19.41 | 19.54 | 372,521 | -0.55(-2.74%) |
Aug 11, 2014 | 20.01 | 20.24 | 19.88 | 20.09 | 287,628 | +0.10(+0.50%) |
Aug 08, 2014 | 20.04 | 20.13 | 19.90 | 19.99 | 414,141 | -0.10(-0.50%) |
Aug 07, 2014 | 20.44 | 20.65 | 20.03 | 20.09 | 419,203 | -0.23(-1.13%) |
Aug 06, 2014 | 19.92 | 20.36 | 19.86 | 20.32 | 408,039 | +0.37(+1.85%) |
Aug 05, 2014 | 19.01 | 20.01 | 19.01 | 19.95 | 401,274 | +0.87(+4.56%) |
Aug 04, 2014 | 19.29 | 19.40 | 18.92 | 19.08 | 682,736 | -0.17(-0.88%) |
Aug 01, 2014 | 19.83 | 19.97 | 19.19 | 19.25 | 452,359 | -0.58(-2.92%) |
Jul 31, 2014 | 19.61 | 20.03 | 19.48 | 19.83 | 438,076 | +0.14(+0.71%) |
Jul 30, 2014 | 20.36 | 20.49 | 19.64 | 19.69 | 729,521 | -0.81(-3.95%) |
Jul 29, 2014 | 20.79 | 21.05 | 20.48 | 20.50 | 320,049 | -0.35(-1.68%) |
Jul 28, 2014 | 20.59 | 21.00 | 20.52 | 20.85 | 439,768 | +0.32(+1.56%) |
Jul 25, 2014 | 20.62 | 20.79 | 20.45 | 20.53 | 511,545 | -0.16(-0.77%) |
Jul 24, 2014 | 20.22 | 20.83 | 20.10 | 20.69 | 715,814 | +0.52(+2.58%) |
Jul 23, 2014 | 19.73 | 20.22 | 19.59 | 20.17 | 654,222 | +0.45(+2.28%) |
Jul 22, 2014 | 19.81 | 19.86 | 19.65 | 19.72 | 291,514 | +0.01(+0.05%) |
Jul 21, 2014 | 19.54 | 19.78 | 19.42 | 19.71 | 705,686 | +0.14(+0.72%) |
Jul 18, 2014 | 19.80 | 19.95 | 19.43 | 19.57 | 570,078 | -0.24(-1.21%) |
Jul 17, 2014 | 20.28 | 20.50 | 19.80 | 19.81 | 531,806 | -0.58(-2.84%) |
Jul 16, 2014 | 20.56 | 20.56 | 20.36 | 20.39 | 316,073 | -0.08(-0.39%) |
Jul 15, 2014 | 20.60 | 20.73 | 20.38 | 20.47 | 394,136 | -0.15(-0.73%) |
Jul 14, 2014 | 20.80 | 20.88 | 20.52 | 20.62 | 418,999 | -0.14(-0.67%) |
Jul 11, 2014 | 20.83 | 20.89 | 20.62 | 20.76 | 355,610 | -0.07(-0.34%) |
Jul 10, 2014 | 20.85 | 21.00 | 20.56 | 20.83 | 401,565 | -0.26(-1.23%) |
Jul 09, 2014 | 21.34 | 21.34 | 20.98 | 21.09 | 330,427 | -0.16(-0.75%) |
Jul 08, 2014 | 21.62 | 21.62 | 21.17 | 21.25 | 444,734 | -0.39(-1.80%) |
Jul 07, 2014 | 21.98 | 22.00 | 21.50 | 21.64 | 392,600 | -0.44(-1.99%) |
Jul 03, 2014 | 21.69 | 22.08 | 22.08 | 22.08 | 290,100 | +0.43(+1.99%) |
Jul 02, 2014 | 21.82 | 21.90 | 21.59 | 21.65 | 635,985 | -0.34(-1.55%) |
Jul 01, 2014 | 21.90 | 22.11 | 21.77 | 21.99 | 387,661 | +0.12(+0.55%) |
Jun 30, 2014 | 21.86 | 22.00 | 21.67 | 21.87 | 383,193 | -0.05(-0.23%) |
Jun 27, 2014 | 21.79 | 22.01 | 21.74 | 21.92 | 238,807 | +0.14(+0.64%) |
Jun 26, 2014 | 22.05 | 22.19 | 21.74 | 21.78 | 297,092 | -0.26(-1.18%) |
Jun 25, 2014 | 21.96 | 22.24 | 21.85 | 22.04 | 330,052 | +0.01(+0.05%) |
Jun 24, 2014 | 22.13 | 22.26 | 22.00 | 22.03 | 651,068 | -0.14(-0.63%) |
Jun 23, 2014 | 22.51 | 22.67 | 22.14 | 22.17 | 471,924 | -0.39(-1.73%) |
Jun 20, 2014 | 22.55 | 22.61 | 22.19 | 22.56 | 679,898 | +0.04(+0.18%) |
Jun 19, 2014 | 22.70 | 22.96 | 22.38 | 22.52 | 325,405 | -0.16(-0.71%) |
Jun 18, 2014 | 22.82 | 22.82 | 22.34 | 22.68 | 375,687 | -0.28(-1.22%) |
Jun 17, 2014 | 22.55 | 23.09 | 22.54 | 22.96 | 320,293 | +0.37(+1.64%) |
Jun 16, 2014 | 22.60 | 22.76 | 22.48 | 22.59 | 302,705 | -0.11(-0.48%) |
Jun 13, 2014 | 22.63 | 22.79 | 22.29 | 22.70 | 465,651 | +0.00(+0.00%) |
Jun 12, 2014 | 22.42 | 22.99 | 22.25 | 22.70 | 603,809 | +0.34(+1.52%) |
Jun 11, 2014 | 23.24 | 23.24 | 22.32 | 22.36 | 623,849 | -0.84(-3.62%) |
Jun 10, 2014 | 23.17 | 23.53 | 22.96 | 23.20 | 554,885 | +0.06(+0.26%) |
Jun 06, 2014 | 23.40 | 23.81 | 22.96 | 23.14 | 1,697,099 | -0.75(-3.14%) |
Jun 05, 2014 | 22.83 | 24.99 | 22.73 | 23.89 | 6,702,675 | -1.36(-5.39%) |
Jun 04, 2014 | 25.54 | 25.76 | 25.06 | 25.25 | 1,268,397 | -0.58(-2.25%) |
Jun 03, 2014 | 26.37 | 26.66 | 25.56 | 25.83 | 821,560 | -0.62(-2.34%) |
Jun 02, 2014 | 26.94 | 27.17 | 26.13 | 26.45 | 644,997 | -0.50(-1.86%) |
May 30, 2014 | 27.23 | 27.66 | 26.92 | 26.95 | 1,090,338 | -0.20(-0.74%) |
May 29, 2014 | 26.92 | 27.16 | 26.63 | 27.15 | 649,509 | +0.40(+1.50%) |
May 28, 2014 | 26.95 | 27.09 | 26.53 | 26.75 | 346,777 | -0.27(-1.00%) |
May 27, 2014 | 26.94 | 27.07 | 26.73 | 27.02 | 377,661 | +0.26(+0.97%) |
May 23, 2014 | 26.64 | 26.76 | 26.76 | 26.76 | 308,100 | -0.02(-0.07%) |
May 22, 2014 | 26.81 | 26.98 | 26.59 | 26.78 | 220,870 | +0.06(+0.22%) |
May 21, 2014 | 27.26 | 27.47 | 26.49 | 26.72 | 621,715 | -0.48(-1.76%) |
May 20, 2014 | 27.97 | 28.19 | 26.94 | 27.20 | 609,238 | -0.90(-3.20%) |
May 19, 2014 | 27.96 | 28.44 | 27.95 | 28.10 | 464,777 | +0.10(+0.36%) |
May 16, 2014 | 27.79 | 28.07 | 27.58 | 28.00 | 386,746 | +0.12(+0.43%) |
May 15, 2014 | 28.74 | 28.90 | 27.75 | 27.88 | 328,502 | -0.91(-3.16%) |
May 14, 2014 | 29.01 | 29.40 | 28.70 | 28.79 | 219,572 | -0.37(-1.27%) |
May 13, 2014 | 29.35 | 29.68 | 28.97 | 29.16 | 267,255 | -0.32(-1.09%) |
May 12, 2014 | 28.61 | 29.62 | 28.61 | 29.48 | 578,356 | +0.78(+2.72%) |
May 09, 2014 | 29.46 | 29.54 | 28.48 | 28.70 | 1,033,571 | -0.81(-2.74%) |
May 08, 2014 | 29.28 | 30.00 | 29.28 | 29.51 | 497,962 | +0.18(+0.61%) |
May 07, 2014 | 29.76 | 29.91 | 28.82 | 29.33 | 595,080 | -0.36(-1.21%) |
May 06, 2014 | 28.88 | 29.97 | 28.73 | 29.69 | 999,035 | +0.67(+2.31%) |
May 05, 2014 | 28.43 | 29.16 | 28.18 | 29.02 | 512,451 | +0.36(+1.26%) |
May 02, 2014 | 28.58 | 28.99 | 28.17 | 28.66 | 242,814 | +0.19(+0.67%) |
May 01, 2014 | 28.22 | 28.55 | 28.08 | 28.47 | 362,357 | +0.17(+0.60%) |
Apr 30, 2014 | 29.10 | 29.10 | 27.88 | 28.30 | 411,614 | -0.84(-2.88%) |
Apr 29, 2014 | 28.75 | 29.27 | 28.50 | 29.14 | 408,252 | +0.44(+1.53%) |
Apr 28, 2014 | 27.98 | 28.85 | 27.62 | 28.70 | 431,678 | +0.73(+2.61%) |
Apr 25, 2014 | 28.76 | 28.76 | 27.79 | 27.97 | 288,068 | -0.81(-2.81%) |
Apr 24, 2014 | 28.63 | 28.81 | 28.38 | 28.78 | 292,503 | +0.27(+0.95%) |
Apr 23, 2014 | 28.25 | 28.95 | 28.25 | 28.51 | 496,550 | +0.17(+0.60%) |
Apr 22, 2014 | 28.13 | 28.43 | 28.01 | 28.34 | 249,249 | +0.19(+0.67%) |
Apr 21, 2014 | 27.59 | 28.19 | 27.59 | 28.15 | 333,860 | +0.50(+1.81%) |
Apr 17, 2014 | 27.81 | 27.65 | 27.65 | 27.65 | 369,400 | -0.24(-0.86%) |
Apr 16, 2014 | 27.31 | 28.34 | 27.31 | 27.89 | 631,202 | +0.76(+2.80%) |
Apr 15, 2014 | 27.06 | 27.38 | 26.56 | 27.13 | 292,571 | +0.16(+0.59%) |
Apr 14, 2014 | 26.89 | 27.09 | 26.67 | 26.97 | 399,021 | +0.23(+0.86%) |
Apr 11, 2014 | 27.07 | 27.44 | 26.64 | 26.74 | 286,582 | -0.52(-1.91%) |
Apr 10, 2014 | 27.61 | 27.93 | 27.16 | 27.26 | 311,307 | -0.44(-1.59%) |
Apr 09, 2014 | 27.71 | 27.97 | 27.31 | 27.70 | 575,676 | -0.04(-0.14%) |
Apr 08, 2014 | 26.83 | 27.81 | 26.83 | 27.74 | 637,705 | +0.96(+3.58%) |
Apr 07, 2014 | 27.50 | 27.61 | 26.70 | 26.78 | 584,345 | -0.84(-3.04%) |
Apr 04, 2014 | 27.78 | 28.47 | 27.58 | 27.62 | 629,626 | +0.05(+0.18%) |
Apr 03, 2014 | 27.93 | 28.16 | 27.53 | 27.57 | 564,464 | -0.44(-1.57%) |
Apr 02, 2014 | 27.08 | 28.02 | 26.85 | 28.01 | 665,501 | +0.84(+3.09%) |
Apr 01, 2014 | 27.10 | 27.26 | 26.52 | 27.17 | 518,377 | +0.18(+0.67%) |
Mar 31, 2014 | 27.26 | 27.54 | 26.86 | 26.99 | 530,803 | -0.24(-0.88%) |
Mar 28, 2014 | 27.56 | 27.79 | 27.16 | 27.23 | 554,444 | -0.37(-1.34%) |
Mar 27, 2014 | 27.75 | 27.90 | 27.39 | 27.60 | 385,937 | -0.07(-0.25%) |
Mar 26, 2014 | 28.17 | 28.47 | 27.67 | 27.67 | 596,302 | -0.35(-1.25%) |
Mar 25, 2014 | 28.82 | 28.92 | 27.96 | 28.02 | 597,042 | -0.77(-2.67%) |
Mar 24, 2014 | 28.82 | 29.11 | 28.37 | 28.79 | 383,431 | -0.07(-0.24%) |
Mar 21, 2014 | 28.89 | 29.29 | 28.48 | 28.86 | 844,822 | +0.02(+0.07%) |
Mar 20, 2014 | 28.32 | 29.34 | 27.84 | 28.84 | 1,904,863 | +0.64(+2.27%) |
Mar 19, 2014 | 26.00 | 28.75 | 25.61 | 28.20 | 3,676,534 | +1.95(+7.43%) |
Mar 18, 2014 | 26.34 | 26.59 | 26.10 | 26.25 | 789,783 | -0.08(-0.30%) |
Mar 17, 2014 | 26.67 | 27.09 | 26.27 | 26.33 | 591,323 | -0.15(-0.57%) |
Mar 14, 2014 | 27.16 | 27.29 | 26.34 | 26.48 | 799,372 | -0.79(-2.90%) |
Mar 13, 2014 | 28.08 | 28.30 | 27.18 | 27.27 | 649,252 | -0.87(-3.09%) |
Mar 12, 2014 | 28.08 | 28.60 | 28.01 | 28.14 | 671,769 | -0.12(-0.42%) |
Mar 11, 2014 | 28.24 | 28.56 | 28.02 | 28.26 | 1,396,069 | +0.12(+0.43%) |
Mar 10, 2014 | 27.54 | 28.20 | 27.42 | 28.14 | 547,350 | +0.48(+1.74%) |
Mar 07, 2014 | 27.14 | 27.66 | 27.12 | 27.66 | 417,495 | +0.58(+2.14%) |
Mar 06, 2014 | 27.00 | 27.20 | 26.86 | 27.08 | 231,626 | +0.08(+0.30%) |
Mar 05, 2014 | 26.95 | 27.23 | 26.91 | 27.00 | 186,088 | -0.01(-0.04%) |
Mar 04, 2014 | 27.00 | 27.31 | 26.97 | 27.01 | 318,839 | +0.14(+0.52%) |
Mar 03, 2014 | 26.26 | 27.16 | 26.12 | 26.87 | 382,939 | +0.37(+1.40%) |
Feb 28, 2014 | 26.34 | 26.56 | 25.96 | 26.50 | 794,802 | +0.20(+0.76%) |
Feb 27, 2014 | 26.31 | 26.41 | 26.13 | 26.30 | 238,554 | -0.03(-0.11%) |
Feb 26, 2014 | 26.18 | 27.03 | 26.09 | 26.33 | 533,471 | +0.18(+0.69%) |
Feb 25, 2014 | 25.77 | 26.29 | 25.75 | 26.15 | 228,377 | +0.41(+1.59%) |
Feb 24, 2014 | 25.94 | 26.20 | 25.67 | 25.74 | 374,977 | -0.17(-0.66%) |
Feb 21, 2014 | 26.15 | 26.78 | 25.85 | 25.91 | 373,797 | -0.19(-0.73%) |
Feb 20, 2014 | 25.70 | 26.20 | 25.69 | 26.10 | 230,562 | +0.36(+1.40%) |
Feb 19, 2014 | 25.85 | 26.47 | 25.69 | 25.74 | 688,971 | -0.16(-0.62%) |
Feb 18, 2014 | 24.86 | 26.00 | 24.79 | 25.90 | 733,373 | +1.07(+4.31%) |
Feb 14, 2014 | 24.27 | 24.83 | 24.83 | 24.83 | 1,071,500 | +0.64(+2.65%) |
Feb 13, 2014 | 24.02 | 24.34 | 23.81 | 24.19 | 355,512 | +0.04(+0.17%) |
Feb 12, 2014 | 24.20 | 24.32 | 23.83 | 24.15 | 223,742 | +0.07(+0.29%) |
Feb 11, 2014 | 23.81 | 24.15 | 23.64 | 24.08 | 153,070 | +0.24(+1.01%) |
Feb 10, 2014 | 23.79 | 24.05 | 23.55 | 23.84 | 385,853 | +0.09(+0.38%) |
Feb 07, 2014 | 23.78 | 24.04 | 23.47 | 23.75 | 525,282 | -0.03(-0.13%) |
Feb 06, 2014 | 23.80 | 24.24 | 23.59 | 23.78 | 409,405 | -0.02(-0.08%) |
Feb 05, 2014 | 23.60 | 23.88 | 23.26 | 23.80 | 403,910 | +0.11(+0.46%) |
Feb 04, 2014 | 23.90 | 23.92 | 23.54 | 23.69 | 586,106 | -0.16(-0.67%) |
Feb 03, 2014 | 24.00 | 24.16 | 23.63 | 23.85 | 425,639 | -0.17(-0.71%) |
Jan 31, 2014 | 23.75 | 24.19 | 23.54 | 24.02 | 494,020 | -0.01(-0.04%) |
Jan 30, 2014 | 23.61 | 24.09 | 23.47 | 24.03 | 403,368 | +0.56(+2.39%) |
Jan 29, 2014 | 24.12 | 24.20 | 23.01 | 23.47 | 477,800 | -0.78(-3.22%) |
Jan 28, 2014 | 24.29 | 24.55 | 24.05 | 24.25 | 414,239 | -0.06(-0.25%) |
Jan 27, 2014 | 24.21 | 24.34 | 23.82 | 24.31 | 295,302 | +0.08(+0.33%) |
Jan 24, 2014 | 24.33 | 24.50 | 23.88 | 24.23 | 417,195 | -0.08(-0.33%) |
Jan 23, 2014 | 24.26 | 24.44 | 24.06 | 24.31 | 248,035 | -0.06(-0.25%) |
Jan 22, 2014 | 24.43 | 24.50 | 24.03 | 24.37 | 770,308 | -0.13(-0.53%) |
Jan 21, 2014 | 24.48 | 24.66 | 23.98 | 24.50 | 336,873 | +0.02(+0.08%) |
Jan 17, 2014 | 24.76 | 24.48 | 24.48 | 24.48 | 235,700 | -0.36(-1.45%) |
Jan 16, 2014 | 24.65 | 25.13 | 24.34 | 24.84 | 472,110 | +0.14(+0.57%) |
Jan 15, 2014 | 24.24 | 24.94 | 24.24 | 24.70 | 285,778 | +0.46(+1.90%) |
Jan 14, 2014 | 24.24 | 25.00 | 24.22 | 24.24 | 381,491 | +0.04(+0.17%) |
Jan 13, 2014 | 24.75 | 24.75 | 24.12 | 24.20 | 447,346 | -0.61(-2.46%) |
Jan 10, 2014 | 24.32 | 25.12 | 24.23 | 24.81 | 399,621 | +0.57(+2.35%) |
Jan 09, 2014 | 23.99 | 24.35 | 23.85 | 24.24 | 235,389 | +0.23(+0.96%) |
Jan 08, 2014 | 23.95 | 24.08 | 23.73 | 24.01 | 127,662 | +0.00(+0.00%) |
Jan 07, 2014 | 24.32 | 24.39 | 23.93 | 24.01 | 132,675 | -0.19(-0.79%) |
Jan 06, 2014 | 23.80 | 24.31 | 23.45 | 24.20 | 333,269 | +0.51(+2.15%) |
Jan 03, 2014 | 23.99 | 24.45 | 23.35 | 23.69 | 414,099 | -0.32(-1.33%) |
Jan 02, 2014 | 24.00 | 24.47 | 23.76 | 24.01 | 454,764 | -0.03(-0.12%) |
Dec 31, 2013 | 23.82 | 24.04 | 24.04 | 24.04 | 370,300 | +0.17(+0.71%) |
Dec 30, 2013 | 24.00 | 24.08 | 23.62 | 23.87 | 253,812 | -0.18(-0.75%) |
Dec 27, 2013 | 23.82 | 24.11 | 23.46 | 24.05 | 259,141 | +0.30(+1.26%) |
Dec 26, 2013 | 23.48 | 23.75 | 23.45 | 23.75 | 170,739 | +0.26(+1.11%) |
Dec 24, 2013 | 23.42 | 23.67 | 23.22 | 23.49 | 105,390 | -0.01(-0.04%) |
Dec 23, 2013 | 23.60 | 23.67 | 23.16 | 23.50 | 392,366 | -0.11(-0.47%) |
Dec 20, 2013 | 23.40 | 23.87 | 23.00 | 23.61 | 749,761 | +0.51(+2.21%) |
Dec 19, 2013 | 23.28 | 23.43 | 22.50 | 23.10 | 548,431 | -0.26(-1.11%) |
Dec 18, 2013 | 22.75 | 23.52 | 22.70 | 23.36 | 575,041 | +0.63(+2.77%) |
Dec 17, 2013 | 22.54 | 23.05 | 22.39 | 22.73 | 483,908 | +0.18(+0.80%) |
Dec 16, 2013 | 22.43 | 22.90 | 22.14 | 22.55 | 401,956 | +0.08(+0.36%) |
Dec 13, 2013 | 22.40 | 22.96 | 22.26 | 22.47 | 377,681 | -0.02(-0.09%) |
Dec 12, 2013 | 22.14 | 24.82 | 21.85 | 22.49 | 1,585,755 | -0.27(-1.19%) |
Dec 11, 2013 | 23.45 | 23.61 | 22.47 | 22.76 | 734,164 | -0.72(-3.07%) |
Dec 10, 2013 | 23.63 | 23.70 | 22.90 | 23.48 | 432,338 | +0.04(+0.17%) |
Dec 09, 2013 | 23.16 | 23.95 | 23.05 | 23.44 | 505,943 | +0.24(+1.03%) |
Dec 06, 2013 | 24.11 | 24.45 | 23.17 | 23.20 | 0 | -0.78(-3.25%) |
Dec 05, 2013 | 23.99 | 24.15 | 23.71 | 23.98 | 0 | -0.12(-0.50%) |
Dec 04, 2013 | 24.25 | 24.30 | 24.01 | 24.10 | 0 | -0.15(-0.62%) |
Dec 03, 2013 | 24.24 | 24.66 | 24.05 | 24.25 | 0 | +0.01(+0.04%) |
Dec 02, 2013 | 25.18 | 25.25 | 24.15 | 24.24 | 470,301 | -0.88(-3.50%) |
Nov 29, 2013 | 24.65 | 25.23 | 24.43 | 25.12 | 0 | +0.59(+2.41%) |
Nov 27, 2013 | 24.43 | 24.66 | 24.31 | 24.53 | 0 | +0.12(+0.49%) |
Nov 26, 2013 | 24.41 | 24.48 | 24.00 | 24.41 | 0 | +0.05(+0.21%) |
Nov 25, 2013 | 24.49 | 24.53 | 24.22 | 24.36 | 292,216 | -0.04(-0.16%) |
Nov 22, 2013 | 24.51 | 24.70 | 24.12 | 24.40 | 0 | -0.15(-0.61%) |
Nov 21, 2013 | 24.61 | 24.91 | 24.53 | 24.55 | 226,564 | -0.10(-0.41%) |
Nov 20, 2013 | 24.69 | 24.77 | 24.47 | 24.65 | 0 | -0.04(-0.16%) |
Nov 19, 2013 | 24.36 | 25.00 | 24.15 | 24.69 | 796,363 | +0.29(+1.19%) |
Nov 18, 2013 | 25.00 | 25.09 | 24.21 | 24.40 | 0 | -0.58(-2.32%) |
Nov 15, 2013 | 25.18 | 25.22 | 24.64 | 24.98 | 0 | -0.26(-1.03%) |
Nov 14, 2013 | 25.43 | 25.72 | 25.20 | 25.24 | 0 | +0.65(+2.64%) |
Nov 12, 2013 | 24.35 | 24.60 | 24.06 | 24.59 | 0 | +0.14(+0.57%) |
Nov 11, 2013 | 24.98 | 25.20 | 24.43 | 24.45 | 0 | -0.55(-2.20%) |
Nov 08, 2013 | 24.28 | 25.00 | 24.17 | 25.00 | 0 | +0.71(+2.92%) |
Nov 07, 2013 | 24.27 | 24.37 | 23.93 | 24.29 | 453,608 | +0.07(+0.29%) |
Nov 06, 2013 | 23.22 | 24.24 | 23.05 | 24.22 | 527,916 | +1.10(+4.76%) |
Nov 05, 2013 | 22.91 | 23.29 | 22.62 | 23.12 | 0 | +0.37(+1.63%) |
Nov 04, 2013 | 23.26 | 23.38 | 22.66 | 22.75 | 610,294 | -0.61(-2.61%) |
Nov 01, 2013 | 22.10 | 23.37 | 21.89 | 23.36 | 0 | +1.21(+5.46%) |
Oct 31, 2013 | 22.49 | 22.88 | 22.13 | 22.15 | 0 | -0.23(-1.03%) |
Oct 30, 2013 | 22.20 | 22.50 | 22.12 | 22.38 | 197,223 | +0.12(+0.54%) |
Oct 29, 2013 | 21.98 | 22.31 | 21.82 | 22.26 | 0 | +0.35(+1.60%) |
Oct 28, 2013 | 21.73 | 22.12 | 21.57 | 21.91 | 0 | +0.16(+0.74%) |
Oct 25, 2013 | 22.39 | 22.39 | 21.59 | 21.75 | 0 | -0.56(-2.51%) |
Oct 24, 2013 | 22.23 | 22.50 | 21.91 | 22.31 | 359,563 | +0.12(+0.54%) |
Oct 23, 2013 | 21.59 | 22.23 | 21.46 | 22.19 | 0 | +0.52(+2.40%) |
Oct 22, 2013 | 20.97 | 21.68 | 20.79 | 21.67 | 940,856 | +0.69(+3.29%) |
Oct 21, 2013 | 20.55 | 21.12 | 20.51 | 20.98 | 248,902 | +0.43(+2.09%) |
Oct 18, 2013 | 20.57 | 20.75 | 20.31 | 20.55 | 739,826 | +0.12(+0.59%) |
Oct 17, 2013 | 20.42 | 20.59 | 20.26 | 20.43 | 235,474 | -0.07(-0.34%) |
Oct 16, 2013 | 20.54 | 20.99 | 20.38 | 20.50 | 208,678 | +0.05(+0.24%) |
Oct 15, 2013 | 20.77 | 20.96 | 20.40 | 20.45 | 220,696 | -0.42(-2.01%) |
Oct 14, 2013 | 20.94 | 21.02 | 20.62 | 20.87 | 256,654 | -0.13(-0.62%) |
Oct 11, 2013 | 20.78 | 21.14 | 20.70 | 21.00 | 0 | +0.22(+1.06%) |
Oct 10, 2013 | 20.38 | 21.17 | 20.19 | 20.78 | 377,834 | +0.55(+2.72%) |
Oct 09, 2013 | 20.27 | 20.34 | 19.79 | 20.23 | 0 | -0.04(-0.20%) |
Oct 08, 2013 | 21.22 | 21.22 | 20.25 | 20.27 | 691,524 | -0.97(-4.57%) |
Oct 07, 2013 | 20.85 | 21.67 | 20.49 | 21.24 | 0 | +0.31(+1.48%) |
Oct 04, 2013 | 20.12 | 21.42 | 20.05 | 20.93 | 0 | +0.78(+3.87%) |
Oct 03, 2013 | 20.63 | 20.72 | 20.11 | 20.15 | 0 | -0.52(-2.52%) |
Oct 02, 2013 | 20.24 | 20.84 | 20.14 | 20.67 | 312,118 | +0.43(+2.12%) |
Oct 01, 2013 | 20.47 | 20.64 | 20.22 | 20.24 | 342,849 | +0.09(+0.45%) |
Sep 27, 2013 | 20.37 | 20.45 | 20.12 | 20.15 | 0 | -0.20(-0.98%) |
Sep 26, 2013 | 20.12 | 20.47 | 19.99 | 20.35 | 432,243 | +0.35(+1.75%) |
Sep 25, 2013 | 20.14 | 20.14 | 19.97 | 20.00 | 339,420 | -0.07(-0.35%) |
Sep 24, 2013 | 20.30 | 20.40 | 20.03 | 20.07 | 394,079 | -0.28(-1.38%) |
Sep 23, 2013 | 20.01 | 20.40 | 19.58 | 20.35 | 750,818 | +0.36(+1.80%) |
Sep 20, 2013 | 20.10 | 20.40 | 19.99 | 19.99 | 0 | -0.12(-0.60%) |
Sep 19, 2013 | 20.06 | 20.38 | 19.93 | 20.11 | 261,319 | +0.09(+0.45%) |
Sep 18, 2013 | 20.40 | 20.67 | 19.94 | 20.02 | 0 | -0.41(-2.01%) |
Sep 17, 2013 | 19.86 | 20.77 | 19.86 | 20.43 | 0 | +0.54(+2.71%) |
Sep 16, 2013 | 20.12 | 20.50 | 19.84 | 19.89 | 0 | -0.22(-1.09%) |
Sep 13, 2013 | 18.90 | 20.85 | 18.90 | 20.11 | 0 | +1.26(+6.68%) |
Sep 12, 2013 | 17.50 | 20.58 | 17.27 | 18.85 | 0 | -0.60(-3.08%) |
Sep 11, 2013 | 18.92 | 21.24 | 18.52 | 19.45 | 1,868,826 | +0.48(+2.53%) |
Sep 10, 2013 | 18.87 | 19.07 | 18.74 | 18.97 | 412,642 | +0.12(+0.64%) |
Sep 09, 2013 | 19.00 | 19.23 | 18.67 | 18.85 | 0 | -0.28(-1.46%) |
Sep 06, 2013 | 19.62 | 19.92 | 19.05 | 19.13 | 0 | -0.51(-2.60%) |
Sep 05, 2013 | 19.59 | 19.72 | 19.39 | 19.64 | 0 | +0.20(+1.03%) |
Sep 04, 2013 | 20.01 | 20.09 | 19.27 | 19.44 | 0 | -0.63(-3.14%) |