Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.36 | 34.08 | 33.14 | 34.00 | 685,379 | +0.46(+1.38%) |
Feb 27, 2014 | 33.49 | 34.09 | 33.26 | 33.54 | 733,562 | -0.29(-0.85%) |
Feb 26, 2014 | 34.42 | 34.75 | 32.76 | 33.82 | 1,513,281 | -1.09(-3.13%) |
Feb 25, 2014 | 35.22 | 35.39 | 34.42 | 34.91 | 1,255,844 | -0.29(-0.81%) |
Feb 24, 2014 | 35.25 | 35.56 | 35.05 | 35.20 | 651,491 | +0.15(+0.43%) |
Feb 21, 2014 | 35.98 | 35.98 | 34.89 | 35.05 | 520,974 | -0.69(-1.92%) |
Feb 20, 2014 | 34.44 | 36.01 | 34.44 | 35.73 | 826,164 | +1.81(+5.33%) |
Feb 19, 2014 | 33.69 | 34.03 | 33.47 | 33.93 | 473,864 | +0.02(+0.07%) |
Feb 18, 2014 | 33.50 | 34.26 | 33.41 | 33.90 | 562,217 | +0.44(+1.31%) |
Feb 14, 2014 | 33.69 | 33.46 | 33.46 | 33.46 | 866,098 | -0.34(-1.01%) |
Feb 13, 2014 | 32.32 | 34.40 | 32.27 | 33.81 | 764,941 | +1.06(+3.24%) |
Feb 12, 2014 | 33.29 | 33.64 | 32.14 | 32.75 | 1,642,222 | -0.61(-1.84%) |
Feb 11, 2014 | 34.15 | 34.54 | 32.92 | 33.36 | 1,060,670 | -0.80(-2.35%) |
Feb 10, 2014 | 35.69 | 35.69 | 33.74 | 34.16 | 956,685 | -1.68(-4.69%) |
Feb 07, 2014 | 36.02 | 36.23 | 35.17 | 35.84 | 376,558 | -0.14(-0.40%) |
Feb 06, 2014 | 35.16 | 36.36 | 34.83 | 35.99 | 308,830 | +0.91(+2.60%) |
Feb 05, 2014 | 36.06 | 36.49 | 34.59 | 35.07 | 1,283,664 | -1.10(-3.05%) |
Feb 04, 2014 | 37.30 | 37.30 | 35.82 | 36.18 | 1,055,680 | -0.94(-2.54%) |
Feb 03, 2014 | 38.03 | 38.09 | 36.61 | 37.12 | 867,680 | -1.02(-2.66%) |
Jan 31, 2014 | 36.97 | 38.23 | 36.72 | 38.14 | 465,513 | +0.42(+1.12%) |
Jan 30, 2014 | 36.36 | 37.77 | 36.01 | 37.72 | 521,957 | +1.63(+4.51%) |
Jan 29, 2014 | 35.99 | 36.80 | 35.61 | 36.09 | 365,782 | -0.44(-1.22%) |
Jan 28, 2014 | 35.11 | 36.61 | 35.07 | 36.53 | 636,947 | +1.62(+4.64%) |
Jan 27, 2014 | 35.76 | 36.06 | 34.51 | 34.92 | 838,551 | -0.89(-2.48%) |
Jan 24, 2014 | 36.37 | 37.10 | 35.41 | 35.80 | 1,386,051 | -0.62(-1.70%) |
Jan 23, 2014 | 36.36 | 36.56 | 35.49 | 36.42 | 664,740 | -0.11(-0.30%) |
Jan 22, 2014 | 36.47 | 36.85 | 36.04 | 36.53 | 791,775 | -0.01(-0.02%) |
Jan 21, 2014 | 36.62 | 36.96 | 36.02 | 36.54 | 1,004,498 | +0.05(+0.13%) |
Jan 17, 2014 | 36.70 | 36.50 | 36.50 | 36.50 | 822,332 | -0.16(-0.43%) |
Jan 16, 2014 | 36.53 | 38.02 | 36.50 | 36.65 | 1,573,456 | +0.12(+0.33%) |
Jan 15, 2014 | 38.66 | 39.11 | 33.38 | 36.53 | 5,050,280 | -2.13(-5.50%) |
Jan 14, 2014 | 38.98 | 39.54 | 38.04 | 38.66 | 935,647 | -0.83(-2.11%) |
Jan 13, 2014 | 41.80 | 41.80 | 39.40 | 39.50 | 826,946 | -2.60(-6.17%) |
Jan 10, 2014 | 41.39 | 42.15 | 40.18 | 42.09 | 486,990 | +0.79(+1.90%) |
Jan 09, 2014 | 42.73 | 42.77 | 41.05 | 41.31 | 297,214 | -1.18(-2.78%) |
Jan 08, 2014 | 42.58 | 43.19 | 42.33 | 42.49 | 396,575 | -0.25(-0.59%) |
Jan 07, 2014 | 42.62 | 43.31 | 42.34 | 42.74 | 339,705 | +0.45(+1.07%) |
Jan 06, 2014 | 43.06 | 43.33 | 41.58 | 42.29 | 578,121 | -0.74(-1.72%) |
Jan 03, 2014 | 44.21 | 44.38 | 42.82 | 43.03 | 424,404 | -0.92(-2.09%) |
Jan 02, 2014 | 44.21 | 44.39 | 43.52 | 43.95 | 510,481 | -0.29(-0.65%) |
Dec 31, 2013 | 44.17 | 44.23 | 44.23 | 44.23 | 356,802 | -0.09(-0.20%) |
Dec 30, 2013 | 44.13 | 44.76 | 43.58 | 44.32 | 375,091 | +0.05(+0.11%) |
Dec 27, 2013 | 44.64 | 44.78 | 43.85 | 44.27 | 457,771 | +0.06(+0.14%) |
Dec 26, 2013 | 43.25 | 44.46 | 42.84 | 44.21 | 790,591 | +1.46(+3.42%) |
Dec 24, 2013 | 42.41 | 43.42 | 42.07 | 42.75 | 227,134 | +0.52(+1.22%) |
Dec 23, 2013 | 40.68 | 42.32 | 40.56 | 42.23 | 1,134,127 | +1.83(+4.54%) |
Dec 20, 2013 | 40.68 | 41.38 | 40.00 | 40.40 | 1,434,531 | -0.33(-0.80%) |
Dec 19, 2013 | 41.11 | 41.67 | 40.48 | 40.73 | 561,284 | -0.40(-0.98%) |
Dec 18, 2013 | 41.22 | 41.31 | 40.11 | 41.13 | 696,890 | +0.10(+0.23%) |
Dec 17, 2013 | 41.24 | 42.04 | 40.72 | 41.04 | 518,049 | -0.25(-0.62%) |
Dec 16, 2013 | 40.79 | 41.40 | 40.24 | 41.29 | 542,753 | +0.85(+2.10%) |
Dec 13, 2013 | 41.01 | 41.71 | 40.32 | 40.44 | 456,743 | -0.38(-0.93%) |
Dec 12, 2013 | 39.08 | 40.93 | 38.77 | 40.82 | 543,295 | +1.64(+4.19%) |
Dec 11, 2013 | 39.13 | 39.69 | 38.80 | 39.18 | 448,644 | +0.09(+0.22%) |
Dec 10, 2013 | 39.28 | 39.52 | 38.62 | 39.09 | 367,373 | -0.40(-1.02%) |
Dec 09, 2013 | 39.57 | 39.61 | 38.50 | 39.50 | 417,116 | -0.25(-0.64%) |
Dec 06, 2013 | 39.21 | 40.00 | 38.38 | 39.75 | 0 | +1.02(+2.64%) |
Dec 05, 2013 | 38.74 | 39.63 | 38.42 | 38.73 | 0 | +0.06(+0.14%) |
Dec 04, 2013 | 37.61 | 38.73 | 37.50 | 38.67 | 0 | +0.78(+2.05%) |
Dec 03, 2013 | 38.12 | 38.58 | 36.95 | 37.89 | 0 | -0.35(-0.91%) |
Dec 02, 2013 | 39.53 | 40.09 | 38.18 | 38.24 | 652,243 | -1.18(-3.00%) |
Nov 29, 2013 | 39.77 | 39.77 | 39.29 | 39.42 | 0 | -0.15(-0.38%) |
Nov 27, 2013 | 39.28 | 39.90 | 38.75 | 39.57 | 0 | +0.33(+0.83%) |
Nov 26, 2013 | 38.35 | 39.50 | 38.02 | 39.25 | 0 | +0.87(+2.28%) |
Nov 25, 2013 | 38.93 | 39.41 | 37.09 | 38.38 | 404,267 | -0.44(-1.15%) |
Nov 22, 2013 | 37.43 | 39.65 | 37.43 | 38.82 | 0 | +1.23(+3.27%) |
Nov 21, 2013 | 36.19 | 38.00 | 36.19 | 37.59 | 600,194 | +1.40(+3.86%) |
Nov 20, 2013 | 35.42 | 37.03 | 35.41 | 36.19 | 0 | +0.82(+2.31%) |
Nov 19, 2013 | 35.38 | 36.21 | 34.65 | 35.38 | 333,458 | +0.13(+0.36%) |
Nov 18, 2013 | 36.14 | 36.64 | 34.91 | 35.25 | 0 | -0.85(-2.35%) |
Nov 15, 2013 | 36.69 | 36.69 | 35.77 | 36.10 | 0 | -0.60(-1.62%) |
Nov 14, 2013 | 37.15 | 37.30 | 35.97 | 36.69 | 455,461 | -0.67(-1.81%) |
Nov 12, 2013 | 37.68 | 38.00 | 36.59 | 37.37 | 0 | -0.33(-0.88%) |
Nov 11, 2013 | 36.77 | 37.99 | 36.46 | 37.70 | 0 | +0.94(+2.56%) |
Nov 08, 2013 | 35.21 | 36.78 | 34.95 | 36.76 | 0 | +1.52(+4.33%) |
Nov 07, 2013 | 35.52 | 36.42 | 34.80 | 35.23 | 717,030 | +0.34(+0.99%) |
Nov 06, 2013 | 37.18 | 37.72 | 34.72 | 34.89 | 1,054,696 | -2.03(-5.51%) |
Nov 05, 2013 | 34.41 | 37.11 | 34.41 | 36.92 | 0 | +1.57(+4.43%) |
Nov 04, 2013 | 34.45 | 35.48 | 34.00 | 35.36 | 505,813 | +1.08(+3.14%) |
Nov 01, 2013 | 35.19 | 35.93 | 33.92 | 34.28 | 0 | -0.86(-2.46%) |
Oct 31, 2013 | 34.40 | 35.61 | 33.68 | 35.14 | 0 | +0.70(+2.02%) |
Oct 30, 2013 | 36.32 | 36.80 | 33.94 | 34.45 | 1,582,122 | -1.75(-4.83%) |
Oct 29, 2013 | 35.43 | 36.22 | 35.33 | 36.20 | 609,482 | +0.79(+2.23%) |
Oct 28, 2013 | 37.70 | 37.70 | 35.01 | 35.41 | 0 | -2.24(-5.94%) |
Oct 25, 2013 | 37.91 | 37.98 | 37.04 | 37.65 | 0 | -0.05(-0.13%) |
Oct 24, 2013 | 37.00 | 37.87 | 36.39 | 37.69 | 286,431 | +0.94(+2.56%) |
Oct 23, 2013 | 37.65 | 37.80 | 36.50 | 36.75 | 0 | -1.00(-2.64%) |
Oct 22, 2013 | 37.19 | 38.12 | 36.65 | 37.75 | 442,043 | +0.80(+2.16%) |
Oct 21, 2013 | 36.46 | 37.32 | 36.18 | 36.95 | 391,096 | +0.37(+1.02%) |
Oct 18, 2013 | 36.41 | 36.86 | 36.20 | 36.58 | 491,557 | +0.40(+1.12%) |
Oct 17, 2013 | 36.39 | 36.77 | 35.63 | 36.17 | 804,134 | -0.28(-0.78%) |
Oct 16, 2013 | 37.46 | 37.73 | 36.35 | 36.46 | 508,941 | -0.70(-1.90%) |
Oct 15, 2013 | 37.32 | 38.15 | 36.86 | 37.16 | 607,803 | -0.17(-0.47%) |
Oct 14, 2013 | 36.63 | 37.60 | 36.21 | 37.34 | 476,560 | +0.35(+0.94%) |
Oct 11, 2013 | 34.88 | 37.64 | 34.86 | 36.99 | 0 | +2.12(+6.09%) |
Oct 10, 2013 | 33.67 | 35.10 | 33.36 | 34.87 | 573,627 | +1.81(+5.49%) |
Oct 09, 2013 | 34.04 | 34.21 | 31.68 | 33.05 | 0 | -0.93(-2.75%) |
Oct 08, 2013 | 34.71 | 35.06 | 33.66 | 33.99 | 786,243 | -0.62(-1.78%) |
Oct 07, 2013 | 35.14 | 35.34 | 34.23 | 34.61 | 0 | -0.98(-2.76%) |
Oct 04, 2013 | 34.30 | 35.74 | 34.30 | 35.59 | 0 | +1.43(+4.17%) |
Oct 03, 2013 | 34.87 | 35.09 | 33.50 | 34.16 | 0 | -0.82(-2.33%) |
Oct 02, 2013 | 35.44 | 35.78 | 34.62 | 34.98 | 511,041 | -0.70(-1.97%) |
Oct 01, 2013 | 35.38 | 35.96 | 35.19 | 35.68 | 664,359 | +0.45(+1.27%) |
Sep 30, 2013 | 34.89 | 35.33 | 34.59 | 35.23 | 0 | -0.23(-0.64%) |
Sep 27, 2013 | 34.11 | 35.59 | 33.56 | 35.46 | 0 | +1.23(+3.61%) |
Sep 26, 2013 | 32.38 | 34.25 | 32.25 | 34.23 | 897,771 | +1.84(+5.70%) |
Sep 25, 2013 | 33.31 | 33.31 | 31.79 | 32.38 | 1,363,883 | -0.93(-2.80%) |
Sep 24, 2013 | 31.99 | 33.34 | 31.87 | 33.31 | 1,182,470 | +1.53(+4.81%) |
Sep 23, 2013 | 31.37 | 32.12 | 30.68 | 31.79 | 2,060,973 | +1.27(+4.15%) |
Sep 20, 2013 | 30.27 | 30.58 | 29.93 | 30.52 | 0 | +0.28(+0.92%) |
Sep 19, 2013 | 29.84 | 30.45 | 29.60 | 30.24 | 871,679 | +0.55(+1.87%) |
Sep 18, 2013 | 28.68 | 29.78 | 28.57 | 29.69 | 0 | +0.93(+3.22%) |
Sep 17, 2013 | 28.06 | 29.00 | 27.73 | 28.76 | 0 | +0.95(+3.42%) |
Sep 16, 2013 | 28.11 | 28.53 | 27.37 | 27.81 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 27.61 | 27.81 | 27.40 | 27.80 | 0 | +0.21(+0.77%) |
Sep 12, 2013 | 27.93 | 27.99 | 27.31 | 27.59 | 0 | -0.30(-1.08%) |
Sep 11, 2013 | 27.81 | 28.19 | 27.55 | 27.89 | 0 | -0.05(-0.17%) |
Sep 10, 2013 | 27.48 | 28.33 | 27.34 | 27.94 | 625,129 | +0.67(+2.47%) |
Sep 09, 2013 | 26.66 | 27.51 | 26.41 | 27.27 | 0 | +0.73(+2.74%) |
Sep 06, 2013 | 26.97 | 27.12 | 25.72 | 26.54 | 0 | -0.36(-1.35%) |
Sep 05, 2013 | 27.18 | 27.33 | 26.52 | 26.90 | 0 | -0.27(-0.99%) |
Sep 04, 2013 | 26.40 | 27.31 | 26.32 | 27.17 | 0 | +0.74(+2.79%) |
Sep 03, 2013 | 26.92 | 27.35 | 26.21 | 26.43 | 0 | -0.14(-0.54%) |
Aug 30, 2013 | 26.57 | 26.88 | 26.14 | 26.58 | 0 | -0.09(-0.33%) |
Aug 29, 2013 | 26.29 | 26.96 | 26.14 | 26.66 | 356,122 | +0.24(+0.90%) |
Aug 28, 2013 | 26.05 | 26.64 | 25.83 | 26.43 | 0 | +0.32(+1.21%) |
Aug 27, 2013 | 27.06 | 27.26 | 26.01 | 26.11 | 297,414 | -1.33(-4.85%) |
Aug 26, 2013 | 28.59 | 29.31 | 27.30 | 27.44 | 0 | -1.15(-4.02%) |
Aug 23, 2013 | 26.85 | 28.71 | 26.59 | 28.59 | 0 | +1.75(+6.52%) |
Aug 22, 2013 | 25.17 | 27.01 | 25.17 | 26.84 | 905,066 | +1.69(+6.74%) |
Aug 21, 2013 | 23.77 | 25.18 | 23.75 | 25.14 | 696,025 | +1.20(+4.99%) |
Aug 20, 2013 | 23.23 | 23.99 | 23.02 | 23.95 | 645,987 | +0.78(+3.38%) |
Aug 19, 2013 | 23.32 | 23.54 | 22.86 | 23.17 | 382,667 | -0.16(-0.68%) |
Aug 16, 2013 | 23.47 | 23.55 | 23.24 | 23.32 | 0 | -0.26(-1.11%) |
Aug 15, 2013 | 24.51 | 24.54 | 23.27 | 23.58 | 823,052 | -0.65(-2.68%) |
Aug 14, 2013 | 25.48 | 25.52 | 23.70 | 24.23 | 1,496,269 | -1.47(-5.73%) |
Aug 13, 2013 | 25.57 | 26.07 | 25.11 | 25.71 | 301,293 | +0.24(+0.93%) |
Aug 12, 2013 | 25.38 | 25.63 | 24.91 | 25.47 | 543,017 | -0.26(-1.01%) |
Aug 09, 2013 | 26.35 | 26.79 | 25.58 | 25.73 | 745,301 | -0.83(-3.12%) |
Aug 08, 2013 | 28.07 | 28.14 | 26.13 | 26.56 | 949,620 | -1.40(-4.99%) |
Aug 07, 2013 | 26.71 | 28.51 | 24.74 | 27.95 | 1,288,532 | -0.04(-0.14%) |
Aug 06, 2013 | 29.18 | 29.28 | 27.16 | 27.99 | 1,464,850 | -1.14(-3.90%) |
Aug 05, 2013 | 28.93 | 29.82 | 28.55 | 29.13 | 605,598 | +0.24(+0.85%) |
Aug 02, 2013 | 28.20 | 29.05 | 28.01 | 28.89 | 511,872 | +0.45(+1.58%) |
Aug 01, 2013 | 28.59 | 29.02 | 28.23 | 28.44 | 475,605 | +0.01(+0.03%) |
Jul 31, 2013 | 28.00 | 28.81 | 28.00 | 28.43 | 0 | +0.46(+1.64%) |
Jul 30, 2013 | 28.56 | 28.65 | 27.28 | 27.97 | 0 | -0.54(-1.88%) |
Jul 29, 2013 | 28.06 | 28.99 | 27.93 | 28.51 | 0 | +0.26(+0.92%) |
Jul 26, 2013 | 27.77 | 28.37 | 27.62 | 28.25 | 0 | +0.14(+0.51%) |
Jul 25, 2013 | 27.92 | 28.47 | 27.67 | 28.10 | 0 | +0.21(+0.76%) |
Jul 24, 2013 | 28.14 | 28.62 | 27.49 | 27.89 | 0 | -0.29(-1.04%) |
Jul 23, 2013 | 28.04 | 28.67 | 28.04 | 28.18 | 0 | +0.14(+0.51%) |
Jul 22, 2013 | 28.33 | 28.69 | 27.80 | 28.04 | 0 | -0.44(-1.55%) |
Jul 19, 2013 | 29.12 | 29.20 | 27.47 | 28.48 | 0 | -0.65(-2.22%) |
Jul 18, 2013 | 28.62 | 29.44 | 28.20 | 29.13 | 0 | -0.24(-0.81%) |
Jul 17, 2013 | 29.89 | 29.92 | 29.19 | 29.37 | 404,178 | -0.39(-1.30%) |
Jul 16, 2013 | 31.02 | 31.27 | 29.55 | 29.75 | 0 | -1.08(-3.50%) |
Jul 15, 2013 | 30.43 | 31.35 | 30.34 | 30.83 | 0 | +0.56(+1.85%) |
Jul 12, 2013 | 29.82 | 30.66 | 29.74 | 30.27 | 0 | +0.51(+1.72%) |
Jul 11, 2013 | 30.78 | 31.13 | 29.26 | 29.76 | 880,249 | -0.52(-1.72%) |
Jul 10, 2013 | 30.40 | 30.55 | 29.82 | 30.28 | 0 | -0.11(-0.36%) |
Jul 09, 2013 | 30.53 | 30.79 | 30.01 | 30.39 | 0 | +0.17(+0.57%) |
Jul 08, 2013 | 28.98 | 30.94 | 28.95 | 30.22 | 0 | +1.57(+5.48%) |
Jul 05, 2013 | 28.59 | 28.93 | 27.80 | 28.65 | 0 | +0.61(+2.17%) |
Jul 03, 2013 | 27.32 | 28.22 | 27.11 | 28.04 | 0 | +0.83(+3.04%) |
Jul 02, 2013 | 27.42 | 27.75 | 26.87 | 27.21 | 719,640 | +0.01(+0.03%) |
Jul 01, 2013 | 27.89 | 28.12 | 26.78 | 27.21 | 0 | -0.77(-2.74%) |
Jun 28, 2013 | 28.04 | 28.40 | 27.78 | 27.97 | 4,092,052 | +0.00(+0.00%) |
Jun 27, 2013 | 28.03 | 28.41 | 27.74 | 27.97 | 0 | +0.36(+1.31%) |
Jun 26, 2013 | 26.82 | 27.88 | 26.52 | 27.61 | 0 | +0.79(+2.94%) |
Jun 25, 2013 | 26.76 | 26.93 | 26.38 | 26.82 | 0 | +0.43(+1.61%) |
Jun 24, 2013 | 26.36 | 26.61 | 25.55 | 26.39 | 0 | -0.28(-1.06%) |
Jun 21, 2013 | 26.22 | 26.82 | 25.57 | 26.68 | 712,876 | +0.64(+2.45%) |
Jun 20, 2013 | 26.12 | 26.83 | 25.80 | 26.04 | 0 | -0.60(-2.25%) |
Jun 19, 2013 | 26.00 | 27.16 | 25.46 | 26.64 | 0 | +0.32(+1.23%) |
Jun 18, 2013 | 25.62 | 27.10 | 25.52 | 26.31 | 1,540,623 | +0.93(+3.67%) |
Jun 17, 2013 | 24.45 | 25.56 | 24.26 | 25.38 | 0 | +1.21(+4.99%) |
Jun 14, 2013 | 23.71 | 24.38 | 23.48 | 24.18 | 0 | +0.54(+2.27%) |
Jun 13, 2013 | 22.09 | 23.89 | 22.09 | 23.64 | 1,848,544 | +2.19(+10.22%) |
Jun 12, 2013 | 22.09 | 22.09 | 21.39 | 21.45 | 423,057 | -0.56(-2.54%) |
Jun 11, 2013 | 21.98 | 22.52 | 21.35 | 22.01 | 471,942 | -0.31(-1.38%) |
Jun 10, 2013 | 22.50 | 22.62 | 21.97 | 22.31 | 0 | -0.18(-0.81%) |
Jun 07, 2013 | 22.31 | 22.96 | 22.28 | 22.50 | 0 | +0.20(+0.88%) |
Jun 06, 2013 | 21.23 | 22.34 | 20.71 | 22.30 | 844,252 | +0.95(+4.47%) |
Jun 05, 2013 | 22.23 | 22.24 | 21.12 | 21.34 | 0 | -0.96(-4.31%) |
Jun 04, 2013 | 22.28 | 22.79 | 22.13 | 22.31 | 0 | +0.04(+0.18%) |
Jun 03, 2013 | 22.27 | 22.61 | 21.46 | 22.27 | 753,049 | +0.18(+0.82%) |
May 31, 2013 | 21.62 | 22.71 | 21.62 | 22.09 | 526,174 | +0.32(+1.45%) |
May 30, 2013 | 21.52 | 21.90 | 21.36 | 21.77 | 311,361 | +0.28(+1.32%) |
May 29, 2013 | 21.60 | 21.90 | 21.41 | 21.49 | 379,547 | -0.46(-2.08%) |
May 28, 2013 | 22.60 | 22.60 | 21.64 | 21.94 | 535,763 | -0.20(-0.89%) |
May 24, 2013 | 22.11 | 22.22 | 21.11 | 22.14 | 0 | -0.17(-0.78%) |
May 23, 2013 | 20.99 | 22.53 | 20.15 | 22.31 | 664,691 | +0.95(+4.43%) |
May 22, 2013 | 21.58 | 21.63 | 21.01 | 21.37 | 0 | -0.32(-1.49%) |
May 21, 2013 | 22.09 | 22.20 | 20.97 | 21.69 | 0 | -0.39(-1.79%) |
May 20, 2013 | 22.92 | 23.16 | 21.70 | 22.09 | 0 | -0.84(-3.65%) |
May 17, 2013 | 22.38 | 23.00 | 22.17 | 22.92 | 0 | +0.56(+2.50%) |
May 16, 2013 | 22.71 | 23.08 | 22.33 | 22.36 | 373,517 | -0.50(-2.21%) |
May 15, 2013 | 22.87 | 22.91 | 22.50 | 22.87 | 0 | +0.21(+0.94%) |
May 13, 2013 | 23.55 | 23.56 | 22.01 | 22.65 | 1,686,529 | -0.62(-2.67%) |
May 10, 2013 | 22.50 | 23.33 | 22.40 | 23.27 | 0 | +0.88(+3.93%) |
May 09, 2013 | 21.78 | 22.69 | 21.42 | 22.39 | 0 | +1.04(+4.85%) |
May 08, 2013 | 21.00 | 21.46 | 20.82 | 21.36 | 676,729 | +0.36(+1.72%) |
May 07, 2013 | 21.39 | 21.49 | 20.83 | 21.00 | 0 | -0.18(-0.85%) |
May 06, 2013 | 20.03 | 21.32 | 20.01 | 21.18 | 0 | +1.29(+6.48%) |
May 03, 2013 | 20.15 | 20.06 | 19.58 | 19.89 | 0 | +0.12(+0.60%) |
May 02, 2013 | 19.80 | 20.55 | 19.11 | 19.77 | 3,079,767 | +0.15(+0.76%) |
May 01, 2013 | 19.13 | 19.72 | 18.84 | 19.62 | 997,254 | +0.49(+2.59%) |
Apr 30, 2013 | 18.87 | 19.43 | 18.84 | 19.13 | 0 | +0.27(+1.42%) |
Apr 29, 2013 | 19.35 | 19.49 | 18.48 | 18.86 | 846,413 | -0.41(-2.12%) |
Apr 26, 2013 | 19.24 | 19.43 | 19.00 | 19.27 | 511,906 | -0.16(-0.85%) |
Apr 25, 2013 | 19.79 | 21.51 | 19.27 | 19.43 | 0 | +1.80(+10.20%) |
Apr 24, 2013 | 17.82 | 18.07 | 17.22 | 17.63 | 531,659 | -0.20(-1.15%) |
Apr 23, 2013 | 17.59 | 18.15 | 17.56 | 17.84 | 401,814 | +0.42(+2.39%) |
Apr 22, 2013 | 17.46 | 17.67 | 16.94 | 17.42 | 437,587 | +0.22(+1.28%) |
Apr 19, 2013 | 16.65 | 17.35 | 16.57 | 17.20 | 371,024 | +0.70(+4.24%) |
Apr 18, 2013 | 16.53 | 16.64 | 16.31 | 16.50 | 633,103 | +0.13(+0.77%) |
Apr 17, 2013 | 16.49 | 16.54 | 15.97 | 16.38 | 456,297 | -0.08(-0.48%) |
Apr 16, 2013 | 15.84 | 16.49 | 15.51 | 16.46 | 765,227 | +0.64(+4.02%) |
Apr 15, 2013 | 17.60 | 17.60 | 15.18 | 15.82 | 1,693,946 | -1.40(-8.12%) |
Apr 12, 2013 | 16.08 | 17.29 | 15.93 | 17.22 | 1,214,491 | +0.99(+6.10%) |
Apr 11, 2013 | 15.22 | 16.48 | 15.18 | 16.23 | 1,574,389 | +1.12(+7.38%) |
Apr 10, 2013 | 14.53 | 15.18 | 14.52 | 15.11 | 561,154 | +0.61(+4.23%) |
Apr 09, 2013 | 14.89 | 14.92 | 14.45 | 14.50 | 461,796 | -0.25(-1.70%) |
Apr 08, 2013 | 14.23 | 14.78 | 14.20 | 14.75 | 1,181,357 | +0.67(+4.74%) |
Apr 05, 2013 | 13.22 | 14.13 | 12.80 | 14.08 | 778,621 | +0.48(+3.52%) |
Apr 04, 2013 | 13.75 | 13.79 | 13.38 | 13.60 | 344,923 | -0.17(-1.25%) |
Apr 03, 2013 | 14.29 | 14.29 | 13.66 | 13.78 | 593,505 | -0.31(-2.23%) |
Apr 02, 2013 | 14.15 | 14.30 | 13.96 | 14.09 | 338,621 | +0.03(+0.22%) |
Apr 01, 2013 | 14.20 | 14.41 | 13.66 | 14.06 | 495,538 | -0.08(-0.56%) |
Mar 28, 2013 | 14.12 | 14.24 | 13.93 | 14.14 | 348,093 | +0.05(+0.39%) |
Mar 27, 2013 | 13.91 | 14.12 | 13.63 | 14.08 | 843,662 | +0.16(+1.13%) |
Mar 26, 2013 | 14.31 | 14.36 | 13.82 | 13.93 | 762,182 | -0.29(-2.04%) |
Mar 25, 2013 | 13.46 | 14.47 | 13.42 | 14.22 | 1,040,596 | +0.80(+5.97%) |
Mar 22, 2013 | 13.42 | 13.58 | 13.06 | 13.42 | 313,713 | -0.09(-0.64%) |
Mar 21, 2013 | 13.50 | 13.63 | 13.31 | 13.50 | 175,034 | -0.09(-0.64%) |
Mar 20, 2013 | 13.35 | 13.63 | 13.34 | 13.59 | 247,012 | +0.27(+2.06%) |
Mar 19, 2013 | 13.49 | 13.71 | 13.24 | 13.31 | 237,829 | -0.13(-0.93%) |
Mar 18, 2013 | 13.24 | 13.49 | 12.73 | 13.44 | 442,626 | -0.05(-0.35%) |
Mar 15, 2013 | 13.57 | 13.68 | 13.38 | 13.49 | 504,032 | +0.07(+0.53%) |
Mar 14, 2013 | 13.27 | 13.47 | 13.11 | 13.42 | 273,175 | +0.20(+1.49%) |
Mar 13, 2013 | 13.33 | 13.42 | 13.08 | 13.22 | 184,290 | -0.09(-0.65%) |
Mar 12, 2013 | 13.56 | 13.63 | 13.13 | 13.31 | 353,073 | -0.24(-1.74%) |
Mar 11, 2013 | 13.40 | 13.74 | 13.40 | 13.54 | 549,467 | +0.20(+1.47%) |
Mar 08, 2013 | 13.35 | 13.55 | 13.29 | 13.35 | 395,805 | +0.06(+0.47%) |
Mar 07, 2013 | 12.56 | 13.70 | 12.43 | 13.28 | 921,103 | +0.57(+4.45%) |
Mar 06, 2013 | 12.80 | 12.95 | 12.63 | 12.72 | 797,656 | +0.05(+0.37%) |
Mar 05, 2013 | 12.43 | 12.89 | 12.36 | 12.67 | 513,378 | +0.31(+2.54%) |
Mar 04, 2013 | 12.10 | 12.52 | 12.07 | 12.36 | 460,473 | +0.28(+2.34%) |