Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.66 | 35.04 | 34.52 | 34.68 | 3,850,915 | +0.02(+0.05%) |
Apr 29, 2014 | 35.17 | 35.36 | 34.61 | 34.66 | 4,166,812 | -0.30(-0.85%) |
Apr 28, 2014 | 35.40 | 35.74 | 34.09 | 34.96 | 4,793,594 | -0.07(-0.19%) |
Apr 25, 2014 | 35.07 | 35.61 | 34.64 | 35.03 | 3,686,555 | -0.59(-1.66%) |
Apr 24, 2014 | 35.17 | 35.90 | 34.83 | 35.62 | 5,679,669 | +0.56(+1.59%) |
Apr 23, 2014 | 35.06 | 35.46 | 34.10 | 35.06 | 13,183,924 | +2.99(+9.33%) |
Apr 22, 2014 | 31.44 | 32.08 | 31.15 | 32.07 | 7,229,715 | +0.79(+2.54%) |
Apr 21, 2014 | 30.86 | 31.37 | 30.58 | 31.28 | 4,675,028 | +0.79(+2.61%) |
Apr 17, 2014 | 30.05 | 30.48 | 30.48 | 30.48 | 3,353,938 | +0.23(+0.75%) |
Apr 16, 2014 | 30.35 | 30.35 | 29.54 | 30.25 | 3,691,419 | +0.04(+0.14%) |
Apr 15, 2014 | 29.87 | 30.34 | 29.55 | 30.21 | 3,498,220 | +0.36(+1.22%) |
Apr 14, 2014 | 29.76 | 30.14 | 29.49 | 29.85 | 2,783,414 | +0.36(+1.23%) |
Apr 11, 2014 | 29.57 | 30.21 | 28.98 | 29.49 | 2,813,880 | -0.52(-1.72%) |
Apr 10, 2014 | 31.11 | 31.23 | 29.94 | 30.00 | 2,797,051 | -1.17(-3.74%) |
Apr 09, 2014 | 30.87 | 31.30 | 30.65 | 31.17 | 2,736,455 | +0.73(+2.42%) |
Apr 08, 2014 | 30.23 | 30.74 | 29.98 | 30.43 | 2,640,910 | +0.25(+0.84%) |
Apr 07, 2014 | 30.08 | 30.81 | 29.65 | 30.18 | 4,188,406 | -0.15(-0.50%) |
Apr 04, 2014 | 32.10 | 32.23 | 30.22 | 30.33 | 4,543,904 | -1.50(-4.70%) |
Apr 03, 2014 | 31.75 | 32.35 | 31.63 | 31.83 | 2,446,014 | +0.08(+0.24%) |
Apr 02, 2014 | 31.88 | 31.95 | 31.37 | 31.75 | 3,188,698 | -0.03(-0.08%) |
Apr 01, 2014 | 31.70 | 31.96 | 31.21 | 31.78 | 4,476,668 | +0.08(+0.24%) |
Mar 31, 2014 | 31.53 | 32.09 | 31.51 | 31.70 | 3,296,399 | +0.49(+1.57%) |
Mar 28, 2014 | 31.38 | 31.46 | 31.07 | 31.21 | 2,145,682 | +0.03(+0.08%) |
Mar 27, 2014 | 31.61 | 31.63 | 30.87 | 31.18 | 2,879,674 | +0.14(+0.46%) |
Mar 26, 2014 | 32.00 | 32.27 | 30.98 | 31.04 | 3,778,014 | -0.83(-2.60%) |
Mar 25, 2014 | 31.94 | 32.33 | 31.75 | 31.87 | 2,338,666 | +0.29(+0.91%) |
Mar 24, 2014 | 31.97 | 32.24 | 31.29 | 31.58 | 3,592,332 | -0.14(-0.45%) |
Mar 21, 2014 | 33.14 | 33.23 | 31.67 | 31.72 | 6,676,243 | -1.45(-4.38%) |
Mar 20, 2014 | 31.84 | 33.23 | 31.77 | 33.18 | 5,522,982 | +1.33(+4.19%) |
Mar 19, 2014 | 31.61 | 32.22 | 31.52 | 31.84 | 2,567,956 | +0.17(+0.53%) |
Mar 18, 2014 | 31.43 | 31.76 | 31.16 | 31.67 | 2,029,084 | +0.52(+1.65%) |
Mar 17, 2014 | 31.11 | 31.33 | 30.99 | 31.16 | 2,323,962 | +0.17(+0.55%) |
Mar 14, 2014 | 30.92 | 31.30 | 30.92 | 30.99 | 2,976,125 | -0.13(-0.41%) |
Mar 13, 2014 | 31.62 | 31.84 | 30.85 | 31.12 | 3,870,254 | -0.41(-1.31%) |
Mar 12, 2014 | 30.60 | 31.67 | 30.46 | 31.53 | 4,921,376 | +0.92(+3.01%) |
Mar 11, 2014 | 30.96 | 31.07 | 30.44 | 30.61 | 3,004,422 | -0.23(-0.74%) |
Mar 10, 2014 | 30.78 | 31.22 | 30.52 | 30.84 | 2,215,741 | -0.13(-0.41%) |
Mar 07, 2014 | 31.45 | 31.46 | 30.76 | 30.96 | 3,365,653 | -0.30(-0.95%) |
Mar 06, 2014 | 31.29 | 31.53 | 31.12 | 31.26 | 3,691,643 | +0.17(+0.54%) |
Mar 05, 2014 | 31.12 | 31.23 | 30.87 | 31.09 | 3,257,970 | +0.04(+0.14%) |
Mar 04, 2014 | 30.94 | 31.24 | 30.48 | 31.05 | 6,761,645 | +0.46(+1.52%) |
Mar 03, 2014 | 29.83 | 30.67 | 29.45 | 30.58 | 6,117,901 | +0.63(+2.09%) |
Feb 28, 2014 | 29.43 | 30.40 | 29.43 | 29.96 | 6,152,289 | +0.43(+1.46%) |
Feb 27, 2014 | 29.47 | 29.68 | 29.15 | 29.53 | 4,173,767 | -0.06(-0.20%) |
Feb 26, 2014 | 28.47 | 29.61 | 28.47 | 29.59 | 5,682,666 | +1.06(+3.73%) |
Feb 25, 2014 | 29.14 | 29.23 | 28.37 | 28.52 | 4,909,727 | -0.54(-1.86%) |
Feb 24, 2014 | 28.43 | 29.11 | 27.64 | 29.06 | 9,213,748 | +1.42(+5.13%) |
Feb 21, 2014 | 28.25 | 28.25 | 27.62 | 27.64 | 4,204,985 | -0.51(-1.80%) |
Feb 20, 2014 | 27.04 | 28.22 | 26.95 | 28.15 | 9,773,168 | +1.69(+6.39%) |
Feb 19, 2014 | 26.77 | 26.87 | 26.42 | 26.46 | 2,920,988 | -0.41(-1.51%) |
Feb 18, 2014 | 27.15 | 27.16 | 26.67 | 26.87 | 3,174,336 | -0.17(-0.62%) |
Feb 14, 2014 | 27.12 | 27.04 | 27.04 | 27.04 | 2,146,279 | -0.09(-0.34%) |
Feb 13, 2014 | 27.03 | 27.20 | 26.82 | 27.13 | 3,465,191 | -0.01(-0.03%) |
Feb 12, 2014 | 26.45 | 27.15 | 26.44 | 27.14 | 4,549,473 | +0.87(+3.31%) |
Feb 11, 2014 | 26.03 | 26.68 | 25.90 | 26.27 | 4,003,067 | +0.33(+1.27%) |
Feb 10, 2014 | 25.83 | 26.24 | 25.77 | 25.94 | 2,522,853 | +0.19(+0.75%) |
Feb 07, 2014 | 25.69 | 25.93 | 25.64 | 25.74 | 1,915,079 | +0.18(+0.69%) |
Feb 06, 2014 | 25.44 | 25.96 | 25.35 | 25.57 | 3,030,899 | +0.34(+1.34%) |
Feb 05, 2014 | 24.95 | 25.46 | 24.71 | 25.23 | 2,779,076 | +0.13(+0.50%) |
Feb 04, 2014 | 25.14 | 25.21 | 24.79 | 25.10 | 3,292,904 | +0.12(+0.47%) |
Feb 03, 2014 | 25.47 | 25.59 | 24.74 | 24.98 | 5,733,178 | -0.57(-2.25%) |
Jan 31, 2014 | 25.52 | 25.92 | 25.51 | 25.56 | 2,292,304 | -0.26(-1.01%) |
Jan 30, 2014 | 25.89 | 25.93 | 25.47 | 25.82 | 2,206,620 | +0.35(+1.39%) |
Jan 29, 2014 | 25.30 | 25.58 | 25.02 | 25.46 | 5,256,825 | +0.08(+0.30%) |
Jan 28, 2014 | 24.93 | 25.44 | 24.52 | 25.39 | 7,651,115 | -0.28(-1.09%) |
Jan 27, 2014 | 26.17 | 26.32 | 25.53 | 25.67 | 3,498,948 | -0.33(-1.27%) |
Jan 24, 2014 | 26.42 | 26.49 | 25.90 | 26.00 | 3,554,325 | -0.56(-2.10%) |
Jan 23, 2014 | 26.66 | 26.76 | 26.21 | 26.55 | 3,673,081 | -0.14(-0.51%) |
Jan 22, 2014 | 26.50 | 26.77 | 26.46 | 26.69 | 4,744,872 | +0.31(+1.19%) |
Jan 21, 2014 | 25.86 | 26.46 | 25.82 | 26.38 | 8,219,369 | +0.58(+2.26%) |
Jan 17, 2014 | 26.66 | 25.79 | 25.79 | 25.79 | 16,164,855 | +1.61(+6.67%) |
Jan 16, 2014 | 24.59 | 24.63 | 23.97 | 24.18 | 7,156,133 | -0.41(-1.68%) |
Jan 15, 2014 | 24.43 | 24.75 | 24.42 | 24.59 | 3,305,044 | +0.16(+0.66%) |
Jan 14, 2014 | 24.20 | 24.64 | 24.17 | 24.43 | 2,950,317 | +0.41(+1.69%) |
Jan 13, 2014 | 23.98 | 24.68 | 23.77 | 24.03 | 5,810,106 | +0.58(+2.49%) |
Jan 10, 2014 | 23.37 | 23.52 | 23.15 | 23.44 | 2,315,739 | +0.03(+0.11%) |
Jan 09, 2014 | 23.71 | 23.71 | 23.26 | 23.42 | 3,456,356 | -0.17(-0.72%) |
Jan 08, 2014 | 23.61 | 23.69 | 23.45 | 23.59 | 3,233,494 | +0.11(+0.47%) |
Jan 07, 2014 | 23.36 | 23.66 | 23.33 | 23.48 | 2,128,137 | +0.14(+0.58%) |
Jan 06, 2014 | 23.55 | 23.59 | 23.11 | 23.34 | 2,518,035 | -0.08(-0.32%) |
Jan 03, 2014 | 23.15 | 23.44 | 23.15 | 23.42 | 2,336,696 | +0.27(+1.17%) |
Jan 02, 2014 | 23.91 | 23.94 | 22.98 | 23.15 | 4,182,829 | -0.98(-4.06%) |
Dec 31, 2013 | 23.90 | 24.13 | 24.13 | 24.13 | 1,886,590 | +0.20(+0.85%) |
Dec 30, 2013 | 23.56 | 23.98 | 23.54 | 23.93 | 1,800,325 | +0.40(+1.69%) |
Dec 27, 2013 | 23.62 | 23.73 | 23.47 | 23.53 | 1,751,088 | -0.06(-0.25%) |
Dec 26, 2013 | 23.85 | 24.01 | 23.46 | 23.59 | 2,096,023 | -0.14(-0.57%) |
Dec 24, 2013 | 23.61 | 23.97 | 23.57 | 23.72 | 1,524,322 | +0.19(+0.79%) |
Dec 23, 2013 | 23.66 | 23.83 | 23.53 | 23.54 | 2,767,519 | +0.15(+0.63%) |
Dec 20, 2013 | 23.28 | 23.62 | 23.21 | 23.39 | 4,978,300 | +0.18(+0.78%) |
Dec 19, 2013 | 23.65 | 23.73 | 23.18 | 23.21 | 2,915,767 | -0.42(-1.79%) |
Dec 18, 2013 | 23.95 | 24.03 | 23.33 | 23.63 | 3,116,950 | -0.37(-1.55%) |
Dec 17, 2013 | 23.44 | 24.17 | 23.38 | 24.00 | 3,860,350 | +0.63(+2.67%) |
Dec 16, 2013 | 23.16 | 23.55 | 23.16 | 23.38 | 2,662,889 | +0.30(+1.28%) |
Dec 13, 2013 | 23.39 | 23.45 | 23.05 | 23.08 | 2,569,303 | -0.35(-1.48%) |
Dec 12, 2013 | 23.53 | 23.77 | 23.34 | 23.43 | 1,904,741 | -0.12(-0.50%) |
Dec 11, 2013 | 23.94 | 24.13 | 23.52 | 23.55 | 2,284,327 | -0.31(-1.31%) |
Dec 10, 2013 | 24.00 | 24.08 | 23.71 | 23.86 | 2,205,819 | -0.16(-0.67%) |
Dec 09, 2013 | 23.39 | 24.11 | 23.23 | 24.02 | 3,699,404 | +0.79(+3.38%) |
Dec 06, 2013 | 24.06 | 24.06 | 23.20 | 23.23 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.49 | 23.92 | 23.40 | 23.78 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.15 | 23.44 | 22.97 | 23.34 | 3,065,525 | +0.04(+0.18%) |
Dec 03, 2013 | 22.90 | 23.35 | 22.96 | 23.30 | 3,533,711 | +0.34(+1.47%) |
Dec 02, 2013 | 22.46 | 23.12 | 22.33 | 22.96 | 3,656,004 | +0.50(+2.22%) |
Nov 29, 2013 | 22.50 | 22.63 | 22.40 | 22.46 | 0 | -0.02(-0.08%) |
Nov 27, 2013 | 22.34 | 22.52 | 22.22 | 22.48 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.36 | 22.56 | 22.25 | 22.37 | 2,636,497 | -0.20(-0.90%) |
Nov 25, 2013 | 22.46 | 22.60 | 22.15 | 22.57 | 2,003,208 | +0.18(+0.79%) |
Nov 22, 2013 | 22.19 | 22.52 | 22.19 | 22.40 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.80 | 22.53 | 21.69 | 22.45 | 4,358,488 | +0.76(+3.51%) |
Nov 20, 2013 | 21.22 | 21.87 | 21.21 | 21.69 | 3,637,577 | +0.46(+2.19%) |
Nov 19, 2013 | 21.70 | 21.80 | 21.16 | 21.22 | 2,862,180 | -0.18(-0.83%) |
Nov 18, 2013 | 21.97 | 21.97 | 21.37 | 21.40 | 3,096,499 | -0.51(-2.31%) |
Nov 15, 2013 | 22.03 | 22.14 | 21.86 | 21.91 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 21.99 | 22.18 | 21.92 | 22.03 | 2,235,027 | +0.43(+1.99%) |
Nov 12, 2013 | 21.10 | 21.76 | 21.10 | 21.59 | 4,056,080 | +0.35(+1.63%) |
Nov 11, 2013 | 21.30 | 21.36 | 21.02 | 21.25 | 2,334,998 | -0.17(-0.79%) |
Nov 08, 2013 | 21.36 | 21.47 | 21.12 | 21.42 | 0 | +0.08(+0.40%) |
Nov 07, 2013 | 22.08 | 22.14 | 21.30 | 21.33 | 4,099,585 | -0.79(-3.55%) |
Nov 06, 2013 | 21.97 | 22.14 | 21.78 | 22.12 | 2,612,190 | +0.31(+1.43%) |
Nov 05, 2013 | 21.70 | 21.97 | 21.51 | 21.81 | 2,111,073 | +0.00(+0.00%) |
Nov 04, 2013 | 22.08 | 22.09 | 21.77 | 21.81 | 2,672,424 | -0.14(-0.62%) |
Nov 01, 2013 | 21.85 | 22.08 | 21.81 | 21.94 | 0 | +0.14(+0.66%) |
Oct 31, 2013 | 22.22 | 22.22 | 21.63 | 21.80 | 8,529,929 | +1.12(+5.39%) |
Oct 30, 2013 | 20.80 | 20.90 | 20.50 | 20.68 | 4,549,342 | -0.11(-0.51%) |
Oct 29, 2013 | 20.63 | 20.82 | 20.58 | 20.79 | 2,836,846 | +0.31(+1.51%) |
Oct 28, 2013 | 20.34 | 20.59 | 20.29 | 20.48 | 3,736,226 | +0.32(+1.59%) |
Oct 25, 2013 | 20.15 | 20.28 | 20.06 | 20.16 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 19.94 | 20.16 | 19.78 | 20.03 | 5,055,338 | -0.11(-0.55%) |
Oct 23, 2013 | 21.05 | 21.07 | 19.66 | 20.14 | 8,495,605 | -1.23(-5.77%) |
Oct 22, 2013 | 21.65 | 21.71 | 21.19 | 21.37 | 2,833,974 | -0.25(-1.17%) |
Oct 21, 2013 | 21.12 | 21.64 | 21.11 | 21.63 | 3,002,925 | +0.57(+2.73%) |
Oct 18, 2013 | 20.88 | 21.07 | 20.54 | 21.05 | 3,243,526 | +0.27(+1.30%) |
Oct 17, 2013 | 21.18 | 21.19 | 20.73 | 20.78 | 4,816,503 | -0.50(-2.34%) |
Oct 16, 2013 | 21.18 | 21.32 | 21.05 | 21.28 | 2,405,129 | +0.29(+1.36%) |
Oct 15, 2013 | 21.27 | 21.37 | 20.96 | 20.99 | 2,325,465 | -0.30(-1.43%) |
Oct 14, 2013 | 20.97 | 21.35 | 20.92 | 21.30 | 2,013,761 | +0.14(+0.64%) |
Oct 11, 2013 | 21.12 | 21.26 | 21.02 | 21.16 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 21.08 | 21.32 | 21.08 | 21.19 | 2,636,165 | +0.32(+1.54%) |
Oct 09, 2013 | 21.04 | 21.08 | 20.73 | 20.87 | 2,330,025 | -0.14(-0.68%) |
Oct 08, 2013 | 21.24 | 21.49 | 20.86 | 21.01 | 2,541,332 | -0.35(-1.66%) |
Oct 07, 2013 | 21.44 | 21.68 | 21.22 | 21.37 | 1,855,152 | -0.30(-1.37%) |
Oct 04, 2013 | 21.16 | 21.84 | 21.07 | 21.66 | 0 | +0.61(+2.89%) |
Oct 03, 2013 | 21.21 | 21.38 | 20.83 | 21.05 | 2,404,371 | -0.23(-1.07%) |
Oct 02, 2013 | 21.37 | 21.70 | 21.19 | 21.28 | 2,510,965 | -0.31(-1.45%) |
Oct 01, 2013 | 21.06 | 21.64 | 20.99 | 21.59 | 3,718,547 | +0.61(+2.90%) |
Sep 30, 2013 | 20.67 | 21.18 | 20.50 | 20.99 | 2,603,042 | +0.06(+0.28%) |
Sep 27, 2013 | 21.00 | 21.25 | 20.74 | 20.93 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.25 | 21.47 | 21.00 | 21.13 | 2,761,588 | -0.10(-0.46%) |
Sep 25, 2013 | 21.60 | 21.64 | 21.02 | 21.23 | 4,646,586 | -0.60(-2.73%) |
Sep 24, 2013 | 21.84 | 22.07 | 21.60 | 21.82 | 2,809,396 | -0.03(-0.12%) |
Sep 23, 2013 | 22.09 | 22.22 | 21.65 | 21.85 | 3,649,167 | +0.23(+1.06%) |
Sep 20, 2013 | 21.70 | 21.97 | 21.62 | 21.62 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 21.86 | 21.89 | 21.57 | 21.65 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.76 | 21.89 | 21.56 | 21.77 | 2,147,643 | +0.08(+0.35%) |
Sep 17, 2013 | 21.49 | 21.87 | 21.46 | 21.70 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.59 | 21.54 | 21.32 | 21.38 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.44 | 21.65 | 21.22 | 21.35 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.65 | 21.76 | 21.36 | 21.46 | 3,008,646 | -0.15(-0.70%) |
Sep 11, 2013 | 22.14 | 22.14 | 21.57 | 21.61 | 0 | -0.63(-2.85%) |
Sep 10, 2013 | 22.15 | 22.35 | 21.98 | 22.25 | 3,277,154 | +0.29(+1.31%) |
Sep 09, 2013 | 21.87 | 22.12 | 21.76 | 21.96 | 2,700,927 | +0.23(+1.05%) |
Sep 06, 2013 | 21.97 | 22.01 | 21.50 | 21.73 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 21.86 | 22.01 | 21.43 | 21.89 | 2,270,441 | +0.08(+0.34%) |
Sep 04, 2013 | 21.59 | 21.96 | 21.44 | 21.82 | 2,710,086 | +0.35(+1.62%) |
Sep 03, 2013 | 21.76 | 22.04 | 21.13 | 21.47 | 3,918,562 | +0.04(+0.20%) |
Aug 30, 2013 | 21.97 | 21.97 | 21.16 | 21.43 | 0 | -0.47(-2.16%) |
Aug 29, 2013 | 21.47 | 22.05 | 21.41 | 21.90 | 3,844,239 | +0.47(+2.21%) |
Aug 28, 2013 | 20.67 | 21.59 | 20.65 | 21.43 | 4,564,279 | +0.78(+3.76%) |
Aug 27, 2013 | 21.12 | 21.15 | 20.56 | 20.65 | 3,758,715 | -0.65(-3.05%) |
Aug 26, 2013 | 21.23 | 21.45 | 21.11 | 21.30 | 1,774,780 | +0.04(+0.20%) |
Aug 23, 2013 | 21.43 | 21.43 | 20.95 | 21.26 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 20.97 | 21.37 | 20.94 | 21.20 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 20.89 | 21.13 | 20.80 | 20.93 | 2,279,924 | -0.07(-0.32%) |
Aug 20, 2013 | 20.74 | 21.28 | 20.72 | 20.99 | 3,875,358 | +0.30(+1.47%) |
Aug 19, 2013 | 20.65 | 20.99 | 20.64 | 20.69 | 2,880,345 | -0.01(-0.04%) |
Aug 16, 2013 | 20.58 | 20.89 | 20.56 | 20.70 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.58 | 20.77 | 20.31 | 20.62 | 2,927,009 | -0.23(-1.09%) |
Aug 14, 2013 | 20.91 | 20.95 | 20.67 | 20.85 | 4,123,905 | -0.05(-0.24%) |
Aug 13, 2013 | 20.49 | 20.97 | 20.33 | 20.90 | 2,842,040 | +0.41(+2.02%) |
Aug 12, 2013 | 20.07 | 20.66 | 20.07 | 20.49 | 2,817,232 | +0.42(+2.11%) |
Aug 09, 2013 | 19.91 | 20.30 | 19.91 | 20.07 | 2,614,914 | +0.09(+0.47%) |
Aug 08, 2013 | 20.08 | 20.20 | 19.85 | 19.97 | 2,483,649 | +0.01(+0.04%) |
Aug 07, 2013 | 20.29 | 20.45 | 19.95 | 19.96 | 4,033,416 | -0.53(-2.60%) |
Aug 06, 2013 | 20.76 | 20.83 | 20.37 | 20.50 | 2,204,131 | -0.33(-1.58%) |
Aug 05, 2013 | 20.72 | 20.94 | 20.72 | 20.83 | 2,087,008 | +0.03(+0.16%) |
Aug 02, 2013 | 20.72 | 20.88 | 20.53 | 20.79 | 2,691,267 | -0.11(-0.53%) |
Aug 01, 2013 | 20.45 | 20.99 | 20.39 | 20.90 | 4,449,834 | +0.60(+2.93%) |
Jul 31, 2013 | 20.07 | 20.49 | 19.86 | 20.31 | 0 | +0.22(+1.11%) |
Jul 30, 2013 | 19.96 | 20.32 | 19.94 | 20.08 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 20.04 | 20.34 | 19.90 | 19.94 | 0 | -0.30(-1.46%) |
Jul 26, 2013 | 20.48 | 20.50 | 20.07 | 20.23 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.61 | 20.77 | 20.43 | 20.62 | 0 | -0.08(-0.41%) |
Jul 24, 2013 | 20.70 | 20.99 | 20.55 | 20.71 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.37 | 20.59 | 20.20 | 20.49 | 3,472,004 | +0.27(+1.34%) |
Jul 22, 2013 | 20.12 | 20.28 | 19.77 | 20.22 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.50 | 21.07 | 20.15 | 20.18 | 18,176,598 | +1.22(+6.41%) |
Jul 18, 2013 | 19.39 | 19.49 | 18.79 | 18.97 | 7,709,344 | -0.33(-1.71%) |
Jul 17, 2013 | 19.30 | 19.47 | 19.16 | 19.30 | 2,527,563 | +0.08(+0.44%) |
Jul 16, 2013 | 18.54 | 19.24 | 18.54 | 19.21 | 3,808,133 | +0.68(+3.65%) |
Jul 15, 2013 | 18.76 | 18.92 | 18.49 | 18.54 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.54 | 19.00 | 18.54 | 18.75 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.38 | 18.58 | 18.25 | 18.54 | 3,273,206 | +0.40(+2.19%) |
Jul 10, 2013 | 18.00 | 18.38 | 18.00 | 18.14 | 2,933,107 | +0.10(+0.56%) |
Jul 09, 2013 | 17.87 | 18.05 | 17.73 | 18.04 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.55 | 18.60 | 17.70 | 17.73 | 0 | -0.73(-3.96%) |
Jul 05, 2013 | 18.59 | 18.60 | 18.27 | 18.46 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.17 | 18.58 | 18.11 | 18.43 | 0 | +0.19(+1.07%) |
Jul 02, 2013 | 18.47 | 18.71 | 18.13 | 18.23 | 0 | -0.29(-1.55%) |
Jul 01, 2013 | 18.67 | 18.82 | 18.47 | 18.52 | 0 | +0.03(+0.14%) |
Jun 28, 2013 | 18.10 | 18.65 | 18.02 | 18.49 | 4,092,256 | +0.25(+1.34%) |
Jun 27, 2013 | 18.54 | 18.72 | 18.12 | 18.25 | 0 | -0.14(-0.75%) |
Jun 26, 2013 | 18.34 | 18.64 | 18.21 | 18.39 | 0 | +0.31(+1.70%) |
Jun 25, 2013 | 18.11 | 18.27 | 17.83 | 18.08 | 3,610,226 | +0.20(+1.13%) |
Jun 24, 2013 | 18.20 | 18.20 | 17.70 | 17.88 | 0 | -0.54(-2.94%) |
Jun 21, 2013 | 18.39 | 18.59 | 18.04 | 18.42 | 5,095,131 | +0.15(+0.83%) |
Jun 20, 2013 | 18.49 | 18.66 | 18.21 | 18.27 | 4,680,750 | -0.50(-2.66%) |
Jun 19, 2013 | 18.90 | 19.09 | 18.76 | 18.76 | 0 | -0.08(-0.45%) |
Jun 18, 2013 | 18.52 | 18.98 | 18.52 | 18.85 | 0 | +0.41(+2.20%) |
Jun 17, 2013 | 18.59 | 18.71 | 18.32 | 18.44 | 0 | +0.05(+0.28%) |
Jun 14, 2013 | 18.87 | 18.87 | 18.36 | 18.39 | 0 | -0.18(-0.96%) |
Jun 13, 2013 | 17.69 | 18.66 | 17.63 | 18.57 | 5,516,186 | +1.06(+6.08%) |
Jun 12, 2013 | 18.16 | 18.24 | 17.42 | 17.51 | 4,326,896 | -0.52(-2.91%) |
Jun 11, 2013 | 18.48 | 18.56 | 17.98 | 18.03 | 4,555,005 | -0.70(-3.74%) |
Jun 10, 2013 | 18.98 | 19.08 | 18.71 | 18.73 | 2,569,487 | -0.19(-1.03%) |
Jun 07, 2013 | 19.12 | 19.22 | 18.45 | 18.92 | 0 | -0.22(-1.15%) |
Jun 06, 2013 | 19.63 | 19.68 | 18.50 | 19.14 | 7,186,400 | -0.40(-2.03%) |
Jun 05, 2013 | 19.80 | 19.90 | 19.37 | 19.54 | 0 | -0.40(-1.99%) |
Jun 04, 2013 | 19.89 | 20.29 | 19.66 | 19.94 | 0 | +0.03(+0.13%) |
Jun 03, 2013 | 20.31 | 20.40 | 19.75 | 19.91 | 3,827,059 | -0.25(-1.22%) |
May 31, 2013 | 19.96 | 20.77 | 19.86 | 20.16 | 7,051,153 | +0.19(+0.93%) |
May 30, 2013 | 19.38 | 20.05 | 19.31 | 19.97 | 0 | +0.90(+4.69%) |
May 29, 2013 | 19.21 | 19.22 | 18.93 | 19.08 | 3,233,681 | -0.24(-1.22%) |
May 28, 2013 | 19.43 | 19.57 | 19.19 | 19.31 | 2,522,456 | +0.19(+0.97%) |
May 24, 2013 | 19.36 | 19.41 | 18.86 | 19.13 | 0 | -0.38(-1.95%) |
May 23, 2013 | 19.20 | 19.61 | 18.87 | 19.51 | 0 | -0.12(-0.60%) |
May 22, 2013 | 20.07 | 20.18 | 19.41 | 19.63 | 0 | -0.38(-1.90%) |
May 21, 2013 | 20.05 | 20.28 | 19.89 | 20.01 | 0 | -0.04(-0.21%) |
May 20, 2013 | 20.07 | 20.18 | 19.90 | 20.05 | 0 | -0.14(-0.67%) |
May 17, 2013 | 20.12 | 20.20 | 19.92 | 20.18 | 0 | +0.24(+1.23%) |
May 16, 2013 | 20.08 | 20.34 | 19.88 | 19.94 | 3,094,268 | -0.30(-1.46%) |
May 15, 2013 | 19.90 | 20.23 | 19.85 | 20.23 | 0 | +0.33(+1.66%) |
May 13, 2013 | 20.01 | 20.11 | 19.80 | 19.90 | 0 | -0.11(-0.55%) |
May 10, 2013 | 19.60 | 20.09 | 19.60 | 20.01 | 0 | +0.36(+1.85%) |
May 09, 2013 | 19.36 | 19.77 | 19.27 | 19.65 | 0 | +0.21(+1.09%) |
May 08, 2013 | 19.16 | 19.50 | 19.11 | 19.44 | 0 | +0.28(+1.46%) |
May 07, 2013 | 19.44 | 19.51 | 19.01 | 19.16 | 3,542,461 | -0.30(-1.56%) |
May 06, 2013 | 19.00 | 19.72 | 18.98 | 19.47 | 0 | +0.57(+3.04%) |
May 03, 2013 | 18.79 | 19.08 | 18.54 | 18.89 | 0 | +0.35(+1.87%) |
May 02, 2013 | 18.35 | 18.61 | 18.26 | 18.54 | 2,757,460 | +0.32(+1.76%) |