Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.08 | 26.61 | 26.61 | 26.61 | 538,664 | +0.71(+2.74%) |
Aug 28, 2014 | 25.66 | 26.02 | 25.52 | 25.90 | 712,705 | +0.19(+0.76%) |
Aug 27, 2014 | 25.73 | 26.05 | 25.40 | 25.71 | 424,940 | +0.09(+0.34%) |
Aug 26, 2014 | 25.55 | 26.17 | 25.29 | 25.62 | 687,844 | +0.17(+0.69%) |
Aug 25, 2014 | 25.24 | 25.52 | 25.12 | 25.44 | 455,940 | +0.27(+1.08%) |
Aug 22, 2014 | 25.34 | 25.37 | 24.75 | 25.17 | 495,735 | -0.25(-0.99%) |
Aug 21, 2014 | 25.26 | 25.53 | 24.74 | 25.42 | 571,688 | +0.17(+0.65%) |
Aug 20, 2014 | 25.41 | 25.55 | 25.06 | 25.26 | 424,634 | -0.16(-0.61%) |
Aug 19, 2014 | 25.61 | 26.05 | 25.28 | 25.41 | 604,858 | -0.08(-0.31%) |
Aug 18, 2014 | 25.28 | 25.73 | 25.03 | 25.49 | 751,623 | +0.46(+1.83%) |
Aug 15, 2014 | 24.96 | 25.08 | 24.45 | 25.03 | 569,538 | +0.61(+2.51%) |
Aug 14, 2014 | 24.88 | 25.16 | 24.33 | 24.42 | 584,865 | -0.44(-1.76%) |
Aug 13, 2014 | 24.74 | 25.28 | 24.40 | 24.86 | 737,592 | +0.40(+1.63%) |
Aug 12, 2014 | 25.95 | 26.03 | 24.09 | 24.46 | 1,298,249 | -1.71(-6.54%) |
Aug 11, 2014 | 26.01 | 26.43 | 25.50 | 26.17 | 733,154 | +0.40(+1.55%) |
Aug 08, 2014 | 25.29 | 25.91 | 24.90 | 25.77 | 1,039,951 | +0.55(+2.20%) |
Aug 07, 2014 | 25.90 | 27.26 | 24.96 | 25.22 | 1,203,932 | -0.52(-2.00%) |
Aug 06, 2014 | 25.31 | 26.03 | 24.90 | 25.73 | 693,776 | +0.25(+0.99%) |
Aug 05, 2014 | 26.21 | 26.33 | 25.11 | 25.48 | 870,756 | -0.87(-3.29%) |
Aug 04, 2014 | 25.29 | 26.57 | 25.06 | 26.35 | 915,607 | +1.21(+4.80%) |
Aug 01, 2014 | 26.26 | 26.29 | 25.01 | 25.14 | 1,465,661 | -1.16(-4.40%) |
Jul 31, 2014 | 26.59 | 26.87 | 25.68 | 26.30 | 1,345,968 | -0.69(-2.56%) |
Jul 30, 2014 | 27.20 | 27.40 | 26.71 | 26.99 | 634,926 | -0.09(-0.32%) |
Jul 29, 2014 | 27.02 | 27.45 | 26.66 | 27.08 | 936,614 | +0.78(+2.96%) |
Jul 28, 2014 | 26.49 | 26.51 | 25.80 | 26.30 | 773,114 | -0.27(-1.02%) |
Jul 25, 2014 | 26.67 | 26.94 | 26.38 | 26.57 | 602,222 | -0.45(-1.66%) |
Jul 24, 2014 | 26.99 | 27.48 | 26.69 | 27.02 | 560,997 | +0.03(+0.11%) |
Jul 23, 2014 | 26.61 | 27.04 | 26.30 | 26.99 | 482,010 | +0.34(+1.28%) |
Jul 22, 2014 | 26.05 | 26.92 | 25.88 | 26.65 | 904,139 | +0.14(+0.51%) |
Jul 21, 2014 | 25.79 | 26.60 | 25.61 | 26.51 | 802,526 | +0.56(+2.17%) |
Jul 18, 2014 | 25.34 | 26.12 | 25.34 | 25.95 | 613,629 | +0.61(+2.42%) |
Jul 17, 2014 | 25.82 | 26.19 | 25.27 | 25.34 | 810,949 | -0.54(-2.10%) |
Jul 16, 2014 | 25.05 | 25.93 | 25.05 | 25.88 | 822,930 | +1.09(+4.39%) |
Jul 15, 2014 | 26.06 | 26.06 | 24.70 | 24.79 | 1,421,306 | -1.36(-5.21%) |
Jul 14, 2014 | 25.49 | 26.32 | 25.46 | 26.15 | 956,380 | +0.92(+3.66%) |
Jul 11, 2014 | 25.80 | 25.86 | 25.17 | 25.23 | 666,161 | -0.65(-2.52%) |
Jul 10, 2014 | 25.90 | 26.08 | 25.31 | 25.88 | 915,860 | -0.45(-1.70%) |
Jul 09, 2014 | 26.17 | 26.43 | 25.78 | 26.33 | 585,791 | +0.25(+0.97%) |
Jul 08, 2014 | 26.46 | 26.55 | 25.19 | 26.08 | 1,001,359 | -0.48(-1.79%) |
Jul 07, 2014 | 27.62 | 27.67 | 26.49 | 26.55 | 632,266 | -1.13(-4.08%) |
Jul 03, 2014 | 27.53 | 27.68 | 27.68 | 27.68 | 320,175 | +0.38(+1.39%) |
Jul 02, 2014 | 27.97 | 28.10 | 27.19 | 27.30 | 783,033 | -0.84(-2.97%) |
Jul 01, 2014 | 29.12 | 29.12 | 27.97 | 28.14 | 892,684 | -0.34(-1.20%) |
Jun 30, 2014 | 27.62 | 28.56 | 27.41 | 28.48 | 990,310 | +0.81(+2.92%) |
Jun 27, 2014 | 27.30 | 27.71 | 27.30 | 27.67 | 1,595,992 | +0.18(+0.67%) |
Jun 26, 2014 | 27.38 | 27.62 | 27.07 | 27.49 | 689,593 | +0.04(+0.14%) |
Jun 25, 2014 | 25.82 | 27.47 | 25.77 | 27.45 | 1,081,847 | +1.43(+5.50%) |
Jun 24, 2014 | 27.54 | 27.70 | 25.80 | 26.02 | 1,562,398 | -1.64(-5.94%) |
Jun 23, 2014 | 27.42 | 28.13 | 27.23 | 27.66 | 1,446,159 | +0.43(+1.57%) |
Jun 20, 2014 | 27.27 | 27.43 | 26.62 | 27.23 | 1,437,038 | +0.11(+0.39%) |
Jun 19, 2014 | 27.20 | 27.42 | 26.90 | 27.13 | 610,802 | -0.02(-0.07%) |
Jun 18, 2014 | 27.03 | 27.44 | 26.72 | 27.14 | 606,320 | +0.26(+0.98%) |
Jun 17, 2014 | 27.04 | 27.49 | 26.78 | 26.88 | 618,488 | -0.24(-0.90%) |
Jun 16, 2014 | 26.79 | 27.47 | 26.79 | 27.13 | 766,083 | +0.36(+1.34%) |
Jun 13, 2014 | 26.35 | 26.90 | 26.09 | 26.77 | 849,917 | +0.41(+1.55%) |
Jun 12, 2014 | 26.09 | 26.65 | 25.78 | 26.36 | 1,145,789 | +0.28(+1.08%) |
Jun 11, 2014 | 25.63 | 26.26 | 25.43 | 26.08 | 767,261 | +0.45(+1.75%) |
Jun 10, 2014 | 25.40 | 25.68 | 25.40 | 25.63 | 926,404 | +0.22(+0.88%) |
Jun 06, 2014 | 25.07 | 25.40 | 25.05 | 25.40 | 1,246,609 | +0.52(+2.07%) |
Jun 05, 2014 | 24.98 | 25.17 | 24.37 | 24.89 | 1,055,627 | +0.04(+0.16%) |
Jun 04, 2014 | 24.15 | 25.04 | 24.04 | 24.85 | 1,502,719 | +0.60(+2.49%) |
Jun 03, 2014 | 24.30 | 24.42 | 24.07 | 24.25 | 967,756 | -0.06(-0.24%) |
Jun 02, 2014 | 24.41 | 24.74 | 24.20 | 24.30 | 1,340,460 | +0.11(+0.44%) |
May 30, 2014 | 24.25 | 24.63 | 24.03 | 24.20 | 2,025,888 | +0.04(+0.16%) |
May 29, 2014 | 24.07 | 24.27 | 23.54 | 24.16 | 1,211,442 | +0.11(+0.44%) |
May 28, 2014 | 24.30 | 24.34 | 23.96 | 24.05 | 1,589,718 | -0.20(-0.84%) |
May 27, 2014 | 24.31 | 24.65 | 23.93 | 24.26 | 1,535,452 | +0.28(+1.18%) |
May 23, 2014 | 24.64 | 23.97 | 23.97 | 23.97 | 5,907,005 | -1.64(-6.42%) |
May 22, 2014 | 25.68 | 26.53 | 25.39 | 25.62 | 840,144 | +0.20(+0.81%) |
May 21, 2014 | 24.38 | 25.51 | 24.38 | 25.41 | 1,055,479 | +1.10(+4.52%) |
May 20, 2014 | 24.31 | 24.81 | 24.01 | 24.31 | 974,501 | +0.01(+0.04%) |
May 19, 2014 | 23.95 | 24.58 | 23.81 | 24.30 | 1,080,912 | +0.35(+1.46%) |
May 16, 2014 | 23.73 | 24.17 | 23.22 | 23.95 | 816,220 | +0.35(+1.48%) |
May 15, 2014 | 23.66 | 23.86 | 22.64 | 23.60 | 1,094,126 | -0.06(-0.25%) |
May 14, 2014 | 24.60 | 24.74 | 23.60 | 23.66 | 766,624 | -0.95(-3.87%) |
May 13, 2014 | 24.43 | 24.89 | 24.14 | 24.62 | 902,807 | +0.20(+0.84%) |
May 12, 2014 | 24.01 | 24.64 | 23.93 | 24.41 | 798,693 | +0.52(+2.16%) |
May 09, 2014 | 24.40 | 24.54 | 23.65 | 23.90 | 1,091,941 | -0.63(-2.58%) |
May 08, 2014 | 24.92 | 25.22 | 24.49 | 24.53 | 1,044,011 | -0.35(-1.41%) |
May 07, 2014 | 26.87 | 27.05 | 24.13 | 24.88 | 2,438,335 | -1.68(-6.33%) |
May 06, 2014 | 26.76 | 27.04 | 26.37 | 26.56 | 1,399,011 | -0.18(-0.69%) |
May 05, 2014 | 27.05 | 27.24 | 26.53 | 26.75 | 1,086,431 | -0.49(-1.79%) |
May 02, 2014 | 26.84 | 27.52 | 26.79 | 27.23 | 1,079,490 | +0.45(+1.67%) |
May 01, 2014 | 27.89 | 27.93 | 26.36 | 26.79 | 2,179,070 | -1.15(-4.11%) |
Apr 30, 2014 | 27.89 | 28.03 | 27.06 | 27.93 | 1,228,953 | -0.16(-0.55%) |
Apr 29, 2014 | 27.09 | 28.34 | 27.03 | 28.09 | 1,223,334 | +1.11(+4.11%) |
Apr 28, 2014 | 27.49 | 27.86 | 26.75 | 26.98 | 1,157,276 | -0.27(-1.00%) |
Apr 25, 2014 | 27.72 | 27.89 | 27.21 | 27.25 | 1,430,441 | -0.44(-1.58%) |
Apr 24, 2014 | 27.57 | 28.13 | 27.18 | 27.69 | 1,344,119 | +0.45(+1.64%) |
Apr 23, 2014 | 26.61 | 28.06 | 26.28 | 27.24 | 2,070,296 | +0.85(+3.21%) |
Apr 22, 2014 | 26.15 | 26.83 | 25.98 | 26.40 | 1,154,279 | +0.37(+1.42%) |
Apr 21, 2014 | 26.21 | 26.79 | 25.74 | 26.03 | 1,117,632 | -0.01(-0.04%) |
Apr 17, 2014 | 25.30 | 26.04 | 26.04 | 26.04 | 1,038,463 | +0.72(+2.84%) |
Apr 16, 2014 | 25.73 | 25.84 | 25.11 | 25.32 | 719,858 | -0.16(-0.61%) |
Apr 15, 2014 | 25.19 | 25.83 | 24.95 | 25.47 | 968,891 | +0.20(+0.81%) |
Apr 14, 2014 | 24.96 | 25.69 | 24.55 | 25.27 | 864,912 | +0.65(+2.65%) |
Apr 11, 2014 | 24.46 | 25.09 | 24.22 | 24.62 | 600,625 | -0.18(-0.71%) |
Apr 10, 2014 | 25.35 | 25.90 | 24.17 | 24.79 | 1,211,782 | -0.66(-2.60%) |
Apr 09, 2014 | 24.66 | 25.52 | 24.32 | 25.45 | 977,067 | +0.92(+3.77%) |
Apr 08, 2014 | 24.37 | 24.85 | 24.03 | 24.53 | 1,175,045 | +0.30(+1.24%) |
Apr 07, 2014 | 25.19 | 25.72 | 24.12 | 24.23 | 1,019,992 | -0.97(-3.86%) |
Apr 04, 2014 | 25.73 | 26.03 | 24.63 | 25.20 | 1,236,450 | -0.20(-0.80%) |
Apr 03, 2014 | 24.91 | 25.58 | 24.61 | 25.40 | 1,003,714 | +0.53(+2.15%) |
Apr 02, 2014 | 24.55 | 25.22 | 24.30 | 24.87 | 916,615 | +0.35(+1.43%) |
Apr 01, 2014 | 23.94 | 24.57 | 23.70 | 24.52 | 664,421 | +0.70(+2.94%) |
Mar 31, 2014 | 23.80 | 24.21 | 23.41 | 23.82 | 1,545,309 | -0.38(-1.57%) |
Mar 28, 2014 | 24.31 | 25.13 | 23.90 | 24.20 | 1,252,464 | -0.12(-0.48%) |
Mar 27, 2014 | 23.54 | 24.70 | 22.96 | 24.31 | 1,650,883 | +0.87(+3.69%) |
Mar 26, 2014 | 23.75 | 24.30 | 23.43 | 23.45 | 844,190 | -0.11(-0.45%) |
Mar 25, 2014 | 23.10 | 24.03 | 23.10 | 23.56 | 657,342 | +0.58(+2.54%) |
Mar 24, 2014 | 23.10 | 23.37 | 22.70 | 22.97 | 807,242 | -0.09(-0.38%) |
Mar 21, 2014 | 22.83 | 23.87 | 22.81 | 23.06 | 1,238,041 | +0.47(+2.07%) |
Mar 20, 2014 | 21.94 | 22.72 | 21.45 | 22.59 | 707,811 | +0.53(+2.38%) |
Mar 19, 2014 | 22.55 | 22.55 | 21.86 | 22.07 | 473,229 | -0.45(-1.99%) |
Mar 18, 2014 | 22.19 | 22.90 | 21.80 | 22.52 | 606,004 | +0.48(+2.16%) |
Mar 17, 2014 | 22.29 | 22.64 | 21.62 | 22.04 | 593,464 | +0.05(+0.22%) |
Mar 14, 2014 | 21.49 | 22.37 | 21.34 | 21.99 | 749,903 | +0.53(+2.49%) |
Mar 13, 2014 | 21.45 | 22.18 | 20.59 | 21.46 | 1,621,497 | -0.11(-0.50%) |
Mar 12, 2014 | 20.98 | 21.77 | 20.59 | 21.56 | 1,195,778 | +0.44(+2.07%) |
Mar 11, 2014 | 22.55 | 22.74 | 20.80 | 21.12 | 1,512,920 | -1.43(-6.34%) |
Mar 10, 2014 | 22.76 | 23.00 | 22.26 | 22.55 | 904,139 | -0.20(-0.90%) |
Mar 07, 2014 | 23.01 | 23.34 | 21.73 | 22.76 | 1,437,948 | -0.82(-3.47%) |
Mar 06, 2014 | 23.84 | 24.20 | 23.40 | 23.58 | 812,529 | -0.24(-1.02%) |
Mar 05, 2014 | 24.33 | 24.46 | 23.72 | 23.82 | 459,661 | -0.57(-2.35%) |
Mar 04, 2014 | 23.72 | 24.56 | 23.58 | 24.39 | 738,705 | +1.06(+4.54%) |
Mar 03, 2014 | 23.33 | 24.00 | 22.98 | 23.33 | 416,534 | -0.26(-1.11%) |
Feb 28, 2014 | 23.10 | 23.99 | 22.79 | 23.60 | 710,514 | +0.57(+2.49%) |
Feb 27, 2014 | 23.34 | 23.48 | 22.67 | 23.02 | 539,836 | -0.42(-1.78%) |
Feb 26, 2014 | 23.00 | 24.08 | 23.00 | 23.44 | 722,918 | +0.38(+1.64%) |
Feb 25, 2014 | 23.04 | 23.20 | 22.21 | 23.06 | 826,486 | -0.03(-0.13%) |
Feb 24, 2014 | 22.42 | 24.04 | 22.27 | 23.09 | 946,022 | +0.82(+3.67%) |
Feb 21, 2014 | 22.14 | 22.63 | 21.73 | 22.27 | 791,162 | +0.25(+1.15%) |
Feb 20, 2014 | 21.70 | 23.33 | 21.70 | 22.02 | 1,241,400 | +0.27(+1.25%) |
Feb 19, 2014 | 21.73 | 22.10 | 21.43 | 21.75 | 896,677 | -0.15(-0.67%) |
Feb 18, 2014 | 21.34 | 22.65 | 21.20 | 21.89 | 942,843 | +0.71(+3.35%) |
Feb 14, 2014 | 21.56 | 21.18 | 21.18 | 21.18 | 827,994 | -0.36(-1.67%) |
Feb 13, 2014 | 20.98 | 21.88 | 20.58 | 21.54 | 1,487,903 | +0.99(+4.83%) |
Feb 12, 2014 | 19.25 | 20.78 | 19.25 | 20.55 | 1,144,446 | +1.38(+7.20%) |
Feb 11, 2014 | 18.94 | 19.35 | 18.75 | 19.17 | 467,378 | +0.26(+1.39%) |
Feb 10, 2014 | 19.45 | 19.45 | 18.78 | 18.91 | 471,915 | -0.54(-2.80%) |
Feb 07, 2014 | 18.95 | 19.86 | 18.95 | 19.45 | 819,044 | +0.57(+3.04%) |
Feb 06, 2014 | 18.44 | 19.35 | 18.44 | 18.88 | 816,874 | +0.52(+2.81%) |
Feb 05, 2014 | 18.53 | 18.56 | 17.80 | 18.36 | 571,508 | -0.25(-1.36%) |
Feb 04, 2014 | 18.28 | 18.97 | 18.28 | 18.62 | 521,842 | +0.54(+3.01%) |
Feb 03, 2014 | 18.88 | 19.02 | 17.46 | 18.07 | 698,784 | -0.84(-4.42%) |
Jan 31, 2014 | 18.91 | 19.31 | 18.68 | 18.91 | 554,394 | -0.64(-3.28%) |
Jan 30, 2014 | 18.90 | 19.69 | 18.82 | 19.55 | 671,825 | +0.87(+4.63%) |
Jan 29, 2014 | 18.46 | 18.95 | 18.28 | 18.68 | 615,862 | +0.16(+0.84%) |
Jan 28, 2014 | 18.08 | 18.62 | 18.00 | 18.53 | 512,607 | +0.46(+2.53%) |
Jan 27, 2014 | 18.97 | 18.97 | 17.83 | 18.07 | 610,875 | -0.88(-4.62%) |
Jan 24, 2014 | 19.21 | 19.43 | 18.69 | 18.95 | 576,037 | -0.44(-2.26%) |
Jan 23, 2014 | 20.11 | 20.37 | 19.31 | 19.38 | 440,690 | -0.71(-3.53%) |
Jan 22, 2014 | 19.13 | 20.14 | 19.06 | 20.09 | 684,622 | +1.06(+5.57%) |
Jan 21, 2014 | 18.68 | 19.16 | 18.54 | 19.03 | 488,318 | +0.46(+2.46%) |
Jan 17, 2014 | 19.24 | 18.58 | 18.58 | 18.58 | 347,114 | -0.59(-3.09%) |
Jan 16, 2014 | 18.79 | 19.35 | 18.63 | 19.17 | 402,029 | +0.29(+1.55%) |
Jan 15, 2014 | 19.05 | 19.25 | 18.80 | 18.88 | 313,421 | -0.18(-0.92%) |
Jan 14, 2014 | 18.60 | 19.06 | 18.47 | 19.05 | 358,088 | +0.59(+3.21%) |
Jan 13, 2014 | 19.47 | 19.67 | 18.37 | 18.46 | 826,871 | -1.21(-6.13%) |
Jan 10, 2014 | 18.86 | 19.75 | 18.36 | 19.67 | 939,452 | +0.81(+4.28%) |
Jan 09, 2014 | 18.67 | 20.30 | 18.63 | 18.86 | 2,178,426 | +0.44(+2.38%) |
Jan 08, 2014 | 18.49 | 18.68 | 18.31 | 18.42 | 850,292 | -0.09(-0.47%) |
Jan 07, 2014 | 18.63 | 18.91 | 18.33 | 18.51 | 602,968 | -0.08(-0.42%) |
Jan 06, 2014 | 18.51 | 18.73 | 18.16 | 18.59 | 761,239 | +0.21(+1.16%) |
Jan 03, 2014 | 18.14 | 18.55 | 17.99 | 18.37 | 640,647 | +0.23(+1.29%) |
Jan 02, 2014 | 18.06 | 18.37 | 17.89 | 18.14 | 924,939 | +0.01(+0.05%) |
Dec 31, 2013 | 18.53 | 18.13 | 18.13 | 18.13 | 1,175,108 | -0.40(-2.15%) |
Dec 30, 2013 | 19.06 | 19.32 | 18.47 | 18.53 | 760,754 | -0.53(-2.76%) |
Dec 27, 2013 | 18.77 | 19.14 | 18.46 | 19.05 | 368,167 | +0.40(+2.14%) |
Dec 26, 2013 | 18.90 | 19.11 | 18.44 | 18.65 | 437,315 | -0.21(-1.13%) |
Dec 24, 2013 | 18.59 | 18.92 | 18.53 | 18.87 | 174,584 | +0.23(+1.25%) |
Dec 23, 2013 | 19.39 | 19.48 | 18.57 | 18.63 | 699,041 | -0.65(-3.38%) |
Dec 20, 2013 | 18.50 | 19.56 | 18.50 | 19.29 | 1,480,658 | +0.84(+4.53%) |
Dec 19, 2013 | 18.43 | 18.63 | 18.20 | 18.45 | 535,301 | +0.06(+0.32%) |
Dec 18, 2013 | 18.16 | 18.51 | 18.05 | 18.39 | 1,233,654 | +0.23(+1.29%) |
Dec 17, 2013 | 17.99 | 18.28 | 17.21 | 18.16 | 1,517,473 | +0.23(+1.30%) |
Dec 16, 2013 | 18.17 | 18.38 | 17.72 | 17.92 | 982,500 | -0.23(-1.29%) |
Dec 13, 2013 | 18.59 | 18.70 | 17.91 | 18.16 | 1,148,186 | -0.30(-1.63%) |
Dec 12, 2013 | 18.97 | 19.30 | 18.19 | 18.46 | 1,140,859 | -0.77(-4.00%) |
Dec 11, 2013 | 19.83 | 19.85 | 19.06 | 19.23 | 730,742 | -0.54(-2.75%) |
Dec 10, 2013 | 20.20 | 20.42 | 19.45 | 19.77 | 836,299 | -0.48(-2.35%) |
Dec 09, 2013 | 21.20 | 21.20 | 19.94 | 20.25 | 1,306,634 | -0.05(-0.24%) |
Dec 06, 2013 | 22.00 | 22.03 | 20.10 | 20.30 | 1,853,109 | -1.47(-6.75%) |
Dec 05, 2013 | 21.69 | 22.08 | 21.47 | 21.77 | 579,077 | +0.07(+0.31%) |
Dec 04, 2013 | 21.45 | 21.85 | 21.28 | 21.70 | 704,779 | +0.13(+0.59%) |
Dec 03, 2013 | 21.24 | 21.92 | 20.98 | 21.57 | 793,625 | +0.52(+2.45%) |
Dec 02, 2013 | 21.18 | 21.50 | 20.84 | 21.06 | 1,281,799 | -0.14(-0.64%) |
Nov 29, 2013 | 22.19 | 22.19 | 21.15 | 21.19 | 751,475 | -0.98(-4.43%) |
Nov 27, 2013 | 23.29 | 23.44 | 21.74 | 22.18 | 919,472 | -0.89(-3.88%) |
Nov 26, 2013 | 21.99 | 23.16 | 21.93 | 23.07 | 854,582 | +1.11(+5.05%) |
Nov 25, 2013 | 22.18 | 22.27 | 21.30 | 21.96 | 643,569 | -0.30(-1.35%) |
Nov 22, 2013 | 21.69 | 22.52 | 21.29 | 22.26 | 725,332 | +0.66(+3.06%) |
Nov 21, 2013 | 20.85 | 21.64 | 20.85 | 21.60 | 921,935 | +0.91(+4.42%) |
Nov 20, 2013 | 20.37 | 20.98 | 20.37 | 20.69 | 616,913 | +0.38(+1.87%) |
Nov 19, 2013 | 20.08 | 20.40 | 18.86 | 20.31 | 1,011,421 | +0.03(+0.14%) |
Nov 18, 2013 | 21.82 | 22.15 | 19.97 | 20.28 | 1,263,134 | -1.36(-6.29%) |
Nov 15, 2013 | 21.15 | 22.02 | 21.11 | 21.64 | 1,019,393 | +0.48(+2.25%) |
Nov 14, 2013 | 20.12 | 22.06 | 19.94 | 21.16 | 1,724,698 | +1.49(+7.56%) |
Nov 12, 2013 | 20.38 | 20.38 | 19.49 | 19.68 | 1,143,377 | -0.73(-3.58%) |
Nov 11, 2013 | 19.87 | 20.47 | 19.62 | 20.41 | 1,038,812 | +0.54(+2.74%) |
Nov 08, 2013 | 18.47 | 19.95 | 18.39 | 19.86 | 1,663,243 | +1.39(+7.53%) |
Nov 07, 2013 | 17.49 | 20.27 | 17.49 | 18.47 | 3,226,622 | +0.89(+5.03%) |
Nov 06, 2013 | 18.31 | 18.49 | 17.45 | 17.58 | 1,084,958 | -0.67(-3.68%) |
Nov 05, 2013 | 18.19 | 18.34 | 17.73 | 18.26 | 506,551 | +0.07(+0.37%) |
Nov 04, 2013 | 17.74 | 18.25 | 17.69 | 18.19 | 2,054,202 | +0.40(+2.24%) |
Nov 01, 2013 | 17.92 | 18.04 | 17.55 | 17.79 | 1,327,983 | -0.12(-0.65%) |
Oct 31, 2013 | 18.36 | 18.38 | 17.45 | 17.91 | 1,630,610 | -0.52(-2.80%) |
Oct 30, 2013 | 18.77 | 19.07 | 18.14 | 18.42 | 728,374 | -0.34(-1.81%) |
Oct 29, 2013 | 18.63 | 18.84 | 18.51 | 18.76 | 370,354 | +0.22(+1.21%) |
Oct 28, 2013 | 18.92 | 19.19 | 18.39 | 18.54 | 518,356 | -0.34(-1.80%) |
Oct 25, 2013 | 19.07 | 19.41 | 18.49 | 18.88 | 500,996 | -0.13(-0.67%) |
Oct 24, 2013 | 18.02 | 19.02 | 17.85 | 19.00 | 793,875 | +0.91(+5.05%) |
Oct 23, 2013 | 18.56 | 19.06 | 17.95 | 18.09 | 1,272,863 | -1.63(-8.28%) |
Oct 22, 2013 | 20.47 | 20.76 | 19.40 | 19.72 | 1,259,199 | -0.78(-3.80%) |
Oct 21, 2013 | 20.51 | 20.94 | 20.15 | 20.50 | 1,598,257 | +0.08(+0.38%) |
Oct 18, 2013 | 19.85 | 20.42 | 19.33 | 20.42 | 1,278,635 | +0.82(+4.17%) |
Oct 17, 2013 | 18.77 | 19.62 | 18.59 | 19.61 | 1,566,002 | +0.69(+3.65%) |
Oct 16, 2013 | 18.01 | 18.96 | 17.91 | 18.92 | 1,879,600 | +1.01(+5.65%) |
Oct 15, 2013 | 18.31 | 18.31 | 17.71 | 17.91 | 1,351,118 | +0.30(+1.71%) |
Oct 14, 2013 | 16.79 | 17.75 | 16.73 | 17.60 | 1,432,228 | +0.81(+4.81%) |
Oct 11, 2013 | 16.11 | 17.09 | 15.87 | 16.80 | 973,821 | +0.65(+4.04%) |
Oct 10, 2013 | 15.79 | 16.34 | 15.79 | 16.14 | 477,703 | +0.55(+3.56%) |
Oct 09, 2013 | 15.75 | 15.92 | 15.19 | 15.59 | 887,090 | -0.13(-0.80%) |
Oct 08, 2013 | 15.94 | 16.25 | 15.58 | 15.72 | 556,463 | -0.17(-1.04%) |
Oct 07, 2013 | 16.37 | 16.46 | 15.88 | 15.88 | 541,861 | -0.71(-4.28%) |
Oct 04, 2013 | 15.84 | 16.93 | 15.84 | 16.59 | 849,399 | +0.70(+4.41%) |
Oct 03, 2013 | 16.14 | 16.14 | 15.61 | 15.89 | 604,415 | -0.19(-1.21%) |
Oct 02, 2013 | 16.30 | 16.40 | 15.93 | 16.09 | 681,433 | -0.30(-1.84%) |
Oct 01, 2013 | 15.91 | 16.54 | 15.91 | 16.39 | 665,147 | +0.12(+0.72%) |
Sep 27, 2013 | 16.29 | 16.44 | 16.22 | 16.27 | 404,927 | -0.09(-0.54%) |
Sep 26, 2013 | 16.53 | 16.53 | 16.05 | 16.36 | 598,255 | -0.13(-0.77%) |
Sep 25, 2013 | 16.50 | 16.59 | 16.36 | 16.49 | 936,787 | +0.01(+0.06%) |
Sep 24, 2013 | 16.51 | 16.76 | 16.25 | 16.48 | 949,140 | +0.01(+0.06%) |
Sep 23, 2013 | 16.14 | 16.50 | 16.01 | 16.47 | 667,198 | +0.41(+2.54%) |
Sep 20, 2013 | 16.36 | 16.46 | 15.85 | 16.06 | 2,675,678 | -0.06(-0.36%) |
Sep 19, 2013 | 16.36 | 16.62 | 15.67 | 16.12 | 893,609 | -0.36(-2.18%) |
Sep 18, 2013 | 16.52 | 16.63 | 16.14 | 16.48 | 596,658 | -0.01(-0.06%) |
Sep 17, 2013 | 16.18 | 16.58 | 15.97 | 16.49 | 603,717 | +0.35(+2.17%) |
Sep 16, 2013 | 16.46 | 16.47 | 15.78 | 16.14 | 598,701 | -0.33(-2.01%) |
Sep 13, 2013 | 16.22 | 16.62 | 16.09 | 16.47 | 915,500 | +0.23(+1.44%) |
Sep 12, 2013 | 15.85 | 16.37 | 15.77 | 16.23 | 1,498,229 | +0.37(+2.33%) |
Sep 11, 2013 | 15.49 | 15.99 | 15.35 | 15.86 | 919,156 | +0.31(+2.00%) |
Sep 10, 2013 | 15.51 | 15.57 | 15.10 | 15.55 | 649,605 | +0.04(+0.25%) |
Sep 09, 2013 | 15.33 | 15.68 | 15.20 | 15.51 | 1,225,267 | +0.24(+1.59%) |
Sep 06, 2013 | 14.92 | 15.44 | 14.84 | 15.27 | 2,141,235 | +0.34(+2.28%) |
Sep 05, 2013 | 15.11 | 15.39 | 14.85 | 14.93 | 7,610,804 | -0.43(-2.79%) |
Sep 04, 2013 | 16.34 | 16.34 | 15.13 | 15.36 | 2,223,193 | -1.27(-7.66%) |