Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.91 | 20.17 | 19.24 | 20.13 | 1,216,665 | +0.22(+1.10%) |
Apr 29, 2014 | 19.15 | 20.11 | 18.98 | 19.91 | 1,611,235 | +0.76(+3.97%) |
Apr 28, 2014 | 19.49 | 19.86 | 18.19 | 19.15 | 2,207,291 | -0.17(-0.88%) |
Apr 25, 2014 | 20.22 | 20.49 | 19.26 | 19.32 | 2,673,357 | -1.23(-5.99%) |
Apr 24, 2014 | 20.35 | 21.04 | 19.20 | 20.55 | 2,292,656 | +0.41(+2.04%) |
Apr 23, 2014 | 20.97 | 21.12 | 19.90 | 20.14 | 2,380,573 | -0.91(-4.32%) |
Apr 22, 2014 | 20.09 | 21.69 | 20.09 | 21.05 | 2,067,804 | +1.13(+5.67%) |
Apr 21, 2014 | 19.42 | 20.11 | 19.25 | 19.92 | 2,107,223 | +0.48(+2.47%) |
Apr 17, 2014 | 19.11 | 19.44 | 19.44 | 19.44 | 2,154,400 | +0.16(+0.83%) |
Apr 16, 2014 | 18.53 | 19.40 | 18.40 | 19.28 | 2,669,001 | +0.92(+5.01%) |
Apr 15, 2014 | 17.87 | 18.36 | 15.64 | 18.36 | 6,313,942 | +0.54(+3.03%) |
Apr 14, 2014 | 19.22 | 19.71 | 16.95 | 17.82 | 3,907,609 | -1.22(-6.41%) |
Apr 11, 2014 | 19.56 | 20.05 | 18.50 | 19.04 | 2,667,542 | -1.00(-4.99%) |
Apr 10, 2014 | 22.00 | 22.14 | 19.70 | 20.04 | 2,737,534 | -1.91(-8.70%) |
Apr 09, 2014 | 21.01 | 22.22 | 20.87 | 21.95 | 1,568,928 | +0.96(+4.57%) |
Apr 08, 2014 | 20.75 | 21.36 | 20.10 | 20.99 | 1,816,384 | +0.30(+1.45%) |
Apr 07, 2014 | 21.11 | 21.98 | 20.07 | 20.69 | 2,889,822 | -0.66(-3.09%) |
Apr 04, 2014 | 22.92 | 23.43 | 21.05 | 21.35 | 3,638,692 | -1.71(-7.42%) |
Apr 03, 2014 | 24.38 | 24.42 | 22.39 | 23.06 | 2,405,856 | -1.32(-5.41%) |
Apr 02, 2014 | 25.30 | 25.49 | 23.81 | 24.38 | 1,483,417 | -0.71(-2.85%) |
Apr 01, 2014 | 24.22 | 25.50 | 24.20 | 25.09 | 1,929,445 | +0.77(+3.14%) |
Mar 31, 2014 | 22.83 | 24.45 | 22.58 | 24.33 | 3,700,444 | +1.68(+7.42%) |
Mar 28, 2014 | 22.99 | 23.69 | 22.23 | 22.65 | 1,963,613 | -0.36(-1.56%) |
Mar 27, 2014 | 22.84 | 23.37 | 21.84 | 23.01 | 1,967,348 | +0.11(+0.48%) |
Mar 26, 2014 | 23.97 | 24.33 | 22.80 | 22.90 | 2,250,419 | -0.91(-3.82%) |
Mar 25, 2014 | 24.41 | 24.67 | 22.80 | 23.81 | 2,599,868 | -0.43(-1.77%) |
Mar 24, 2014 | 26.05 | 26.47 | 23.71 | 24.24 | 3,584,916 | -1.77(-6.80%) |
Mar 21, 2014 | 28.05 | 28.25 | 25.60 | 26.01 | 3,368,373 | -1.84(-6.61%) |
Mar 20, 2014 | 28.10 | 28.36 | 27.58 | 27.85 | 1,182,493 | -0.55(-1.94%) |
Mar 19, 2014 | 28.76 | 28.93 | 27.92 | 28.40 | 1,157,058 | -0.27(-0.94%) |
Mar 18, 2014 | 27.78 | 28.95 | 27.55 | 28.67 | 2,001,242 | +1.03(+3.73%) |
Mar 17, 2014 | 27.03 | 28.18 | 27.03 | 27.64 | 1,663,527 | +0.76(+2.83%) |
Mar 14, 2014 | 26.75 | 27.21 | 25.86 | 26.88 | 1,339,723 | +0.10(+0.37%) |
Mar 13, 2014 | 28.78 | 29.39 | 26.01 | 26.78 | 3,131,868 | -1.76(-6.17%) |
Mar 12, 2014 | 27.47 | 28.74 | 27.35 | 28.54 | 2,206,315 | +1.01(+3.67%) |
Mar 11, 2014 | 28.44 | 28.74 | 27.18 | 27.53 | 1,745,208 | -0.71(-2.51%) |
Mar 10, 2014 | 27.72 | 28.50 | 27.35 | 28.24 | 1,621,775 | +1.04(+3.82%) |
Mar 07, 2014 | 27.84 | 28.32 | 26.71 | 27.20 | 2,962,822 | +0.03(+0.11%) |
Mar 06, 2014 | 28.76 | 29.01 | 27.15 | 27.17 | 3,006,515 | -1.38(-4.83%) |
Mar 05, 2014 | 29.24 | 29.50 | 28.49 | 28.55 | 7,313,852 | -1.49(-4.96%) |
Mar 04, 2014 | 28.85 | 30.38 | 28.63 | 30.04 | 2,339,946 | +1.85(+6.56%) |
Mar 03, 2014 | 27.30 | 28.91 | 26.89 | 28.19 | 1,663,083 | -0.11(-0.39%) |
Feb 28, 2014 | 29.20 | 32.00 | 27.00 | 28.30 | 3,781,798 | -1.80(-5.98%) |
Feb 27, 2014 | 29.70 | 30.16 | 28.41 | 30.10 | 2,347,867 | +0.38(+1.28%) |
Feb 26, 2014 | 29.09 | 31.45 | 29.06 | 29.72 | 3,266,730 | +0.66(+2.27%) |
Feb 25, 2014 | 28.13 | 29.30 | 27.60 | 29.06 | 2,117,995 | +0.92(+3.27%) |
Feb 24, 2014 | 28.90 | 30.22 | 27.83 | 28.14 | 3,047,548 | -0.70(-2.43%) |
Feb 21, 2014 | 24.79 | 29.50 | 24.60 | 28.84 | 6,794,667 | +4.26(+17.33%) |
Feb 20, 2014 | 24.12 | 24.75 | 23.85 | 24.58 | 662,527 | +0.58(+2.42%) |
Feb 19, 2014 | 24.21 | 24.49 | 23.88 | 24.00 | 860,739 | -0.40(-1.64%) |
Feb 18, 2014 | 23.91 | 24.75 | 23.85 | 24.40 | 1,408,894 | +0.47(+1.96%) |
Feb 14, 2014 | 24.51 | 23.93 | 23.93 | 23.93 | 766,500 | -0.58(-2.37%) |
Feb 13, 2014 | 24.24 | 24.59 | 23.80 | 24.51 | 1,040,982 | -0.14(-0.57%) |
Feb 12, 2014 | 24.88 | 25.80 | 24.41 | 24.65 | 1,557,791 | -0.13(-0.52%) |
Feb 11, 2014 | 24.01 | 25.00 | 23.93 | 24.78 | 1,697,612 | +0.82(+3.42%) |
Feb 10, 2014 | 23.55 | 24.24 | 23.10 | 23.96 | 1,517,770 | +0.49(+2.09%) |
Feb 07, 2014 | 22.80 | 23.78 | 22.43 | 23.47 | 1,461,594 | +0.78(+3.44%) |
Feb 06, 2014 | 21.85 | 22.93 | 21.64 | 22.69 | 1,744,063 | +0.82(+3.75%) |
Feb 05, 2014 | 22.60 | 22.67 | 21.20 | 21.87 | 1,794,625 | -0.84(-3.70%) |
Feb 04, 2014 | 22.38 | 23.01 | 22.38 | 22.71 | 1,091,180 | +0.40(+1.79%) |
Feb 03, 2014 | 23.32 | 23.34 | 22.05 | 22.31 | 1,728,214 | -0.99(-4.25%) |
Jan 31, 2014 | 23.27 | 23.71 | 23.04 | 23.30 | 979,326 | -0.51(-2.14%) |
Jan 30, 2014 | 23.57 | 24.18 | 23.51 | 23.81 | 1,330,846 | +0.59(+2.54%) |
Jan 29, 2014 | 23.27 | 24.95 | 22.81 | 23.22 | 1,344,419 | -0.44(-1.86%) |
Jan 28, 2014 | 22.49 | 23.80 | 22.43 | 23.66 | 1,471,590 | +1.21(+5.39%) |
Jan 27, 2014 | 23.31 | 23.31 | 21.26 | 22.45 | 2,042,930 | -0.66(-2.86%) |
Jan 24, 2014 | 23.92 | 24.02 | 22.81 | 23.11 | 1,122,916 | -1.12(-4.62%) |
Jan 23, 2014 | 24.21 | 24.39 | 23.80 | 24.23 | 839,670 | -0.08(-0.33%) |
Jan 22, 2014 | 23.81 | 24.33 | 23.37 | 24.31 | 931,028 | +0.39(+1.63%) |
Jan 21, 2014 | 24.33 | 24.70 | 23.51 | 23.92 | 1,100,062 | -0.12(-0.50%) |
Jan 17, 2014 | 24.28 | 24.04 | 24.04 | 24.04 | 1,124,700 | -0.22(-0.91%) |
Jan 16, 2014 | 23.98 | 24.39 | 23.65 | 24.26 | 949,666 | +0.27(+1.13%) |
Jan 15, 2014 | 24.31 | 24.72 | 23.66 | 23.99 | 1,063,572 | -0.32(-1.32%) |
Jan 14, 2014 | 23.38 | 24.40 | 23.19 | 24.31 | 1,221,843 | +0.99(+4.25%) |
Jan 13, 2014 | 23.94 | 24.68 | 22.92 | 23.32 | 1,624,300 | -0.81(-3.36%) |
Jan 10, 2014 | 23.78 | 24.21 | 23.36 | 24.13 | 1,274,885 | +0.35(+1.47%) |
Jan 09, 2014 | 24.08 | 24.60 | 23.56 | 23.78 | 1,073,280 | -0.13(-0.54%) |
Jan 08, 2014 | 23.50 | 23.92 | 22.95 | 23.91 | 1,318,267 | +0.30(+1.27%) |
Jan 07, 2014 | 24.79 | 25.23 | 23.35 | 23.61 | 2,213,147 | -1.09(-4.41%) |
Jan 06, 2014 | 25.39 | 25.69 | 24.25 | 24.70 | 1,570,733 | -0.56(-2.22%) |
Jan 03, 2014 | 25.18 | 25.39 | 24.61 | 25.26 | 809,879 | +0.11(+0.44%) |
Jan 02, 2014 | 24.85 | 25.44 | 24.30 | 25.15 | 1,260,231 | +0.16(+0.64%) |
Dec 31, 2013 | 25.29 | 24.99 | 24.99 | 24.99 | 2,192,800 | -0.39(-1.54%) |
Dec 30, 2013 | 25.33 | 25.65 | 24.87 | 25.38 | 539,322 | +0.08(+0.32%) |
Dec 27, 2013 | 25.32 | 25.64 | 24.80 | 25.30 | 794,243 | -0.14(-0.55%) |
Dec 26, 2013 | 26.30 | 26.50 | 25.40 | 25.44 | 1,147,701 | -0.87(-3.31%) |
Dec 24, 2013 | 26.13 | 26.35 | 25.45 | 26.31 | 929,499 | +0.39(+1.50%) |
Dec 23, 2013 | 24.42 | 26.30 | 24.21 | 25.92 | 2,065,148 | +1.76(+7.28%) |
Dec 20, 2013 | 23.41 | 24.76 | 23.36 | 24.16 | 2,276,833 | +0.81(+3.47%) |
Dec 19, 2013 | 23.22 | 23.59 | 23.02 | 23.35 | 726,518 | -0.07(-0.30%) |
Dec 18, 2013 | 23.02 | 23.50 | 22.42 | 23.42 | 864,144 | +0.42(+1.83%) |
Dec 17, 2013 | 23.33 | 23.34 | 22.57 | 23.00 | 598,240 | -0.33(-1.41%) |
Dec 16, 2013 | 23.15 | 23.70 | 22.96 | 23.33 | 764,928 | +0.30(+1.31%) |
Dec 13, 2013 | 22.84 | 23.15 | 22.34 | 23.03 | 1,274,194 | +0.27(+1.18%) |
Dec 12, 2013 | 22.30 | 23.20 | 22.29 | 22.76 | 1,061,093 | +0.47(+2.11%) |
Dec 11, 2013 | 23.57 | 23.60 | 21.99 | 22.29 | 1,403,449 | -1.31(-5.55%) |
Dec 10, 2013 | 23.48 | 23.88 | 23.18 | 23.60 | 903,222 | +0.12(+0.51%) |
Dec 09, 2013 | 24.49 | 24.64 | 23.15 | 23.48 | 1,221,420 | -0.91(-3.73%) |
Dec 06, 2013 | 24.79 | 24.88 | 23.88 | 24.39 | 0 | -0.09(-0.37%) |
Dec 05, 2013 | 24.25 | 25.77 | 24.00 | 24.48 | 1,841,175 | +0.19(+0.78%) |
Dec 04, 2013 | 23.85 | 24.86 | 23.60 | 24.29 | 0 | +0.41(+1.72%) |
Dec 03, 2013 | 24.72 | 24.86 | 23.41 | 23.88 | 1,529,681 | -1.12(-4.48%) |
Dec 02, 2013 | 23.29 | 25.20 | 23.08 | 25.00 | 2,507,147 | +1.71(+7.34%) |
Nov 29, 2013 | 23.30 | 23.80 | 23.05 | 23.29 | 0 | +0.10(+0.43%) |
Nov 27, 2013 | 23.04 | 23.44 | 22.57 | 23.19 | 0 | +0.24(+1.05%) |
Nov 26, 2013 | 21.93 | 23.15 | 21.90 | 22.95 | 0 | +1.03(+4.70%) |
Nov 25, 2013 | 22.34 | 22.67 | 21.77 | 21.92 | 1,157,687 | -0.42(-1.88%) |
Nov 22, 2013 | 22.61 | 23.42 | 22.25 | 22.34 | 0 | -0.13(-0.58%) |
Nov 21, 2013 | 21.28 | 22.50 | 21.16 | 22.47 | 1,339,129 | +1.34(+6.34%) |
Nov 20, 2013 | 20.75 | 21.48 | 20.51 | 21.13 | 0 | +0.45(+2.18%) |
Nov 19, 2013 | 21.05 | 21.59 | 20.49 | 20.68 | 1,380,016 | -0.35(-1.66%) |
Nov 18, 2013 | 22.84 | 22.84 | 20.81 | 21.03 | 0 | -1.80(-7.88%) |
Nov 15, 2013 | 22.90 | 23.10 | 22.51 | 22.83 | 0 | -0.11(-0.48%) |
Nov 14, 2013 | 23.89 | 23.90 | 22.59 | 22.94 | 1,219,657 | -0.04(-0.17%) |
Nov 13, 2013 | 22.28 | 23.12 | 22.15 | 22.98 | 0 | +0.40(+1.77%) |
Nov 12, 2013 | 23.00 | 23.16 | 22.23 | 22.58 | 0 | -0.43(-1.87%) |
Nov 11, 2013 | 21.78 | 23.13 | 21.60 | 23.01 | 0 | +1.28(+5.89%) |
Nov 08, 2013 | 21.08 | 22.26 | 20.78 | 21.73 | 0 | +0.84(+4.02%) |
Nov 07, 2013 | 21.28 | 22.60 | 20.83 | 20.89 | 2,201,700 | -0.11(-0.52%) |
Nov 06, 2013 | 22.62 | 22.79 | 20.13 | 21.00 | 3,031,390 | -1.65(-7.28%) |
Nov 05, 2013 | 22.22 | 22.90 | 21.84 | 22.65 | 1,577,394 | +0.43(+1.94%) |
Nov 04, 2013 | 22.55 | 22.75 | 21.86 | 22.22 | 2,022,054 | -0.28(-1.24%) |
Nov 01, 2013 | 23.71 | 23.80 | 21.85 | 22.50 | 0 | -0.23(-0.99%) |
Oct 31, 2013 | 22.36 | 23.31 | 21.63 | 22.73 | 2,577,432 | +0.42(+1.86%) |
Oct 30, 2013 | 23.60 | 23.88 | 22.16 | 22.31 | 2,063,048 | -1.32(-5.59%) |
Oct 29, 2013 | 23.80 | 23.98 | 23.00 | 23.63 | 0 | +0.01(+0.04%) |
Oct 28, 2013 | 24.01 | 24.34 | 23.46 | 23.62 | 0 | -0.45(-1.87%) |
Oct 25, 2013 | 24.73 | 25.23 | 23.80 | 24.07 | 0 | -0.66(-2.67%) |
Oct 24, 2013 | 22.11 | 25.00 | 22.11 | 24.73 | 4,592,956 | +2.71(+12.31%) |
Oct 23, 2013 | 22.25 | 22.45 | 21.40 | 22.02 | 2,428,063 | -0.56(-2.48%) |
Oct 22, 2013 | 23.10 | 23.73 | 21.78 | 22.58 | 3,172,161 | -0.49(-2.12%) |
Oct 21, 2013 | 24.00 | 24.79 | 22.83 | 23.07 | 3,653,055 | -0.92(-3.83%) |
Oct 18, 2013 | 24.85 | 25.17 | 23.04 | 23.99 | 3,099,157 | -0.64(-2.60%) |
Oct 17, 2013 | 24.39 | 25.08 | 23.87 | 24.63 | 3,226,098 | +0.08(+0.33%) |
Oct 16, 2013 | 23.62 | 24.68 | 23.15 | 24.55 | 4,644,864 | +1.42(+6.14%) |
Oct 15, 2013 | 23.63 | 25.24 | 22.65 | 23.13 | 4,818,075 | -0.38(-1.62%) |
Oct 14, 2013 | 20.54 | 23.70 | 20.30 | 23.51 | 5,071,198 | +2.02(+9.40%) |
Oct 11, 2013 | 22.98 | 22.98 | 20.75 | 21.49 | 0 | -1.54(-6.69%) |
Oct 10, 2013 | 20.61 | 23.23 | 20.41 | 23.03 | 7,729,051 | +3.17(+15.96%) |
Oct 09, 2013 | 23.80 | 23.80 | 19.64 | 19.86 | 10,080,668 | -3.44(-14.76%) |
Oct 08, 2013 | 27.62 | 27.62 | 22.30 | 23.30 | 12,370,984 | -4.26(-15.46%) |
Oct 07, 2013 | 28.30 | 28.59 | 27.55 | 27.56 | 1,895,546 | -1.21(-4.21%) |
Oct 04, 2013 | 28.60 | 29.16 | 28.58 | 28.77 | 1,866,124 | +0.53(+1.88%) |
Oct 03, 2013 | 29.10 | 29.73 | 27.60 | 28.24 | 0 | -0.60(-2.08%) |
Oct 02, 2013 | 28.05 | 29.38 | 28.00 | 28.84 | 2,995,748 | +0.75(+2.67%) |
Oct 01, 2013 | 27.85 | 28.32 | 27.52 | 28.09 | 2,119,540 | +0.62(+2.26%) |
Sep 30, 2013 | 26.94 | 28.38 | 26.07 | 27.47 | 0 | +0.44(+1.63%) |
Sep 27, 2013 | 26.35 | 27.70 | 26.05 | 27.03 | 0 | +0.82(+3.13%) |
Sep 26, 2013 | 24.73 | 26.76 | 24.73 | 26.21 | 2,178,234 | +1.54(+6.24%) |
Sep 25, 2013 | 25.03 | 25.18 | 24.67 | 24.67 | 914,526 | -0.27(-1.08%) |
Sep 24, 2013 | 24.51 | 25.11 | 24.40 | 24.94 | 1,117,773 | +0.32(+1.30%) |
Sep 23, 2013 | 25.10 | 25.20 | 24.01 | 24.62 | 1,890,053 | -0.25(-1.01%) |
Sep 20, 2013 | 24.50 | 25.50 | 24.25 | 24.87 | 0 | +0.37(+1.51%) |
Sep 19, 2013 | 23.92 | 24.50 | 23.65 | 24.50 | 1,688,745 | +0.78(+3.29%) |
Sep 18, 2013 | 23.76 | 24.10 | 23.40 | 23.72 | 0 | -0.04(-0.17%) |
Sep 17, 2013 | 23.26 | 23.87 | 22.84 | 23.76 | 0 | +0.47(+2.02%) |
Sep 16, 2013 | 23.68 | 23.92 | 23.10 | 23.29 | 0 | +0.17(+0.74%) |
Sep 13, 2013 | 22.84 | 23.22 | 22.40 | 23.12 | 0 | +0.41(+1.81%) |
Sep 12, 2013 | 22.94 | 23.35 | 22.64 | 22.71 | 1,258,874 | -0.29(-1.26%) |
Sep 11, 2013 | 22.81 | 23.02 | 22.37 | 23.00 | 0 | +0.07(+0.31%) |
Sep 10, 2013 | 23.10 | 23.21 | 22.30 | 22.93 | 1,733,314 | +0.14(+0.61%) |
Sep 09, 2013 | 21.55 | 23.49 | 21.55 | 22.79 | 0 | +1.38(+6.45%) |
Sep 06, 2013 | 21.37 | 21.70 | 20.60 | 21.41 | 0 | +0.21(+0.99%) |
Sep 05, 2013 | 20.47 | 21.36 | 20.40 | 21.20 | 0 | +0.71(+3.47%) |
Sep 04, 2013 | 20.04 | 20.50 | 20.01 | 20.49 | 0 | -0.04(-0.19%) |
Sep 03, 2013 | 20.30 | 20.57 | 20.10 | 20.53 | 886,827 | +0.57(+2.86%) |
Aug 30, 2013 | 20.50 | 20.61 | 19.88 | 19.96 | 0 | -0.51(-2.49%) |
Aug 29, 2013 | 20.10 | 20.75 | 20.10 | 20.47 | 975,905 | +0.36(+1.79%) |
Aug 28, 2013 | 19.96 | 20.32 | 19.83 | 20.11 | 1,631,877 | +0.15(+0.75%) |
Aug 27, 2013 | 20.71 | 20.74 | 19.90 | 19.96 | 1,837,742 | -0.94(-4.50%) |
Aug 26, 2013 | 20.58 | 21.45 | 20.51 | 20.90 | 0 | +0.27(+1.31%) |
Aug 23, 2013 | 20.53 | 20.80 | 20.34 | 20.63 | 0 | +0.16(+0.78%) |
Aug 22, 2013 | 20.23 | 20.56 | 20.20 | 20.47 | 755,380 | +0.29(+1.44%) |
Aug 21, 2013 | 19.87 | 20.74 | 19.86 | 20.18 | 2,229,681 | +0.32(+1.61%) |
Aug 20, 2013 | 19.70 | 20.17 | 19.61 | 19.86 | 893,337 | +0.25(+1.27%) |
Aug 19, 2013 | 19.71 | 20.05 | 19.53 | 19.61 | 1,043,706 | -0.09(-0.46%) |
Aug 16, 2013 | 19.53 | 20.25 | 19.27 | 19.70 | 0 | +0.08(+0.41%) |
Aug 15, 2013 | 19.97 | 20.06 | 19.52 | 19.62 | 1,516,148 | -0.43(-2.14%) |
Aug 14, 2013 | 20.12 | 20.40 | 19.93 | 20.05 | 948,646 | -0.07(-0.35%) |
Aug 13, 2013 | 20.23 | 20.51 | 19.66 | 20.12 | 1,986,198 | -0.05(-0.25%) |
Aug 12, 2013 | 20.67 | 20.89 | 19.98 | 20.17 | 1,695,491 | -0.59(-2.84%) |
Aug 09, 2013 | 19.61 | 20.89 | 19.58 | 20.76 | 2,410,073 | +0.98(+4.95%) |
Aug 08, 2013 | 20.29 | 20.80 | 19.66 | 19.78 | 1,742,646 | -0.61(-2.99%) |
Aug 07, 2013 | 19.95 | 20.58 | 19.55 | 20.39 | 3,331,163 | -0.29(-1.40%) |
Aug 06, 2013 | 21.85 | 21.85 | 20.51 | 20.68 | 2,501,998 | -0.91(-4.21%) |
Aug 05, 2013 | 20.69 | 21.75 | 20.61 | 21.59 | 3,081,655 | +1.18(+5.78%) |
Aug 02, 2013 | 19.86 | 20.75 | 19.80 | 20.41 | 2,113,597 | +0.51(+2.56%) |
Aug 01, 2013 | 19.88 | 20.10 | 19.80 | 19.90 | 1,037,141 | +0.20(+1.02%) |
Jul 31, 2013 | 20.04 | 20.14 | 19.63 | 19.70 | 1,311,140 | -0.20(-1.01%) |
Jul 30, 2013 | 20.00 | 20.12 | 19.65 | 19.90 | 0 | +0.07(+0.35%) |
Jul 29, 2013 | 18.51 | 19.85 | 18.50 | 19.83 | 3,004,337 | +1.20(+6.44%) |
Jul 26, 2013 | 18.94 | 19.06 | 18.50 | 18.63 | 0 | -0.41(-2.15%) |
Jul 25, 2013 | 18.85 | 19.26 | 18.55 | 19.04 | 0 | +0.05(+0.26%) |
Jul 24, 2013 | 19.32 | 19.40 | 18.47 | 18.99 | 0 | -0.23(-1.20%) |
Jul 23, 2013 | 20.15 | 20.30 | 19.16 | 19.22 | 2,248,141 | -0.81(-4.04%) |
Jul 22, 2013 | 20.07 | 20.23 | 19.80 | 20.03 | 0 | +0.01(+0.05%) |
Jul 19, 2013 | 20.08 | 20.48 | 19.76 | 20.02 | 2,097,213 | -0.10(-0.50%) |
Jul 18, 2013 | 19.88 | 20.68 | 19.64 | 20.12 | 3,510,022 | +0.30(+1.51%) |
Jul 17, 2013 | 19.98 | 20.07 | 19.69 | 19.82 | 1,504,626 | -0.10(-0.50%) |
Jul 16, 2013 | 20.38 | 20.49 | 19.51 | 19.92 | 0 | -0.36(-1.78%) |
Jul 15, 2013 | 18.67 | 20.43 | 18.45 | 20.28 | 5,439,701 | +1.79(+9.68%) |
Jul 12, 2013 | 18.50 | 18.92 | 18.24 | 18.49 | 0 | -0.07(-0.38%) |
Jul 11, 2013 | 18.64 | 18.78 | 18.28 | 18.56 | 0 | +0.13(+0.71%) |
Jul 10, 2013 | 18.24 | 18.84 | 17.96 | 18.43 | 0 | +0.09(+0.49%) |
Jul 09, 2013 | 18.29 | 19.30 | 18.04 | 18.34 | 3,568,611 | +0.11(+0.60%) |
Jul 08, 2013 | 18.22 | 18.40 | 17.89 | 18.23 | 1,306,564 | +0.19(+1.05%) |
Jul 05, 2013 | 18.20 | 18.20 | 17.60 | 18.04 | 0 | +0.13(+0.73%) |
Jul 03, 2013 | 17.44 | 18.11 | 17.02 | 17.91 | 0 | +0.22(+1.24%) |
Jul 02, 2013 | 18.19 | 18.20 | 17.32 | 17.69 | 0 | -0.46(-2.53%) |
Jul 01, 2013 | 18.38 | 18.96 | 17.95 | 18.15 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 18.43 | 18.56 | 17.81 | 18.15 | 12,198,612 | -0.28(-1.52%) |
Jun 27, 2013 | 17.88 | 18.73 | 17.88 | 18.43 | 0 | +0.61(+3.42%) |
Jun 26, 2013 | 16.90 | 17.96 | 16.79 | 17.82 | 0 | +1.02(+6.07%) |
Jun 25, 2013 | 17.65 | 17.85 | 16.26 | 16.80 | 0 | -0.68(-3.89%) |
Jun 24, 2013 | 17.64 | 17.84 | 17.14 | 17.48 | 3,117,609 | -0.50(-2.78%) |
Jun 21, 2013 | 17.77 | 18.10 | 17.25 | 17.98 | 5,413,376 | +0.21(+1.18%) |
Jun 20, 2013 | 17.77 | 18.20 | 17.49 | 17.77 | 0 | -0.32(-1.77%) |
Jun 19, 2013 | 18.45 | 18.62 | 17.75 | 18.09 | 2,577,804 | -0.34(-1.84%) |
Jun 18, 2013 | 19.00 | 19.25 | 18.32 | 18.43 | 3,491,557 | -0.49(-2.59%) |
Jun 17, 2013 | 19.49 | 19.71 | 18.75 | 18.92 | 3,148,220 | -0.39(-2.02%) |
Jun 14, 2013 | 19.63 | 19.80 | 18.24 | 19.31 | 0 | +0.76(+4.10%) |
Jun 13, 2013 | 17.87 | 18.78 | 17.31 | 18.55 | 3,711,862 | +0.79(+4.45%) |
Jun 12, 2013 | 18.68 | 19.10 | 17.58 | 17.76 | 3,868,532 | -1.09(-5.78%) |
Jun 11, 2013 | 19.57 | 19.65 | 18.73 | 18.85 | 4,231,078 | -0.67(-3.43%) |
Jun 10, 2013 | 17.29 | 20.09 | 17.05 | 19.52 | 15,231,566 | +2.51(+14.76%) |
Jun 07, 2013 | 16.57 | 17.08 | 16.14 | 17.01 | 0 | +0.44(+2.66%) |
Jun 06, 2013 | 15.17 | 16.67 | 15.13 | 16.57 | 7,737,153 | +1.86(+12.64%) |
Jun 05, 2013 | 14.50 | 14.84 | 14.28 | 14.71 | 0 | +0.11(+0.75%) |
Jun 04, 2013 | 14.62 | 14.85 | 14.12 | 14.60 | 0 | +0.07(+0.48%) |
Jun 03, 2013 | 14.18 | 14.55 | 13.70 | 14.53 | 2,851,613 | +0.46(+3.27%) |
May 31, 2013 | 14.28 | 14.43 | 14.03 | 14.07 | 2,278,492 | -0.28(-1.95%) |
May 30, 2013 | 14.26 | 14.59 | 14.15 | 14.35 | 1,818,809 | +0.06(+0.42%) |
May 29, 2013 | 14.35 | 14.50 | 14.11 | 14.29 | 1,295,819 | -0.10(-0.69%) |
May 28, 2013 | 14.51 | 14.74 | 14.11 | 14.39 | 3,155,367 | +0.20(+1.42%) |
May 24, 2013 | 13.80 | 14.36 | 13.50 | 14.19 | 0 | +0.40(+2.89%) |
May 23, 2013 | 13.04 | 13.85 | 12.81 | 13.79 | 0 | +0.37(+2.76%) |
May 22, 2013 | 13.84 | 14.20 | 13.18 | 13.42 | 2,365,655 | -0.37(-2.68%) |
May 21, 2013 | 14.25 | 14.55 | 13.50 | 13.79 | 3,443,844 | -0.36(-2.54%) |
May 20, 2013 | 13.46 | 14.75 | 13.40 | 14.15 | 6,848,404 | +0.88(+6.63%) |
May 17, 2013 | 13.04 | 13.60 | 12.99 | 13.27 | 0 | +0.26(+2.00%) |
May 16, 2013 | 13.17 | 13.25 | 12.72 | 13.01 | 2,674,520 | -0.04(-0.31%) |
May 15, 2013 | 13.25 | 13.65 | 12.89 | 13.05 | 0 | +0.35(+2.76%) |
May 13, 2013 | 11.93 | 12.81 | 11.81 | 12.70 | 3,085,480 | +0.68(+5.66%) |
May 10, 2013 | 11.89 | 12.18 | 11.58 | 12.02 | 0 | +0.09(+0.75%) |
May 09, 2013 | 11.60 | 12.25 | 11.60 | 11.93 | 0 | +0.28(+2.40%) |
May 08, 2013 | 12.10 | 12.15 | 11.26 | 11.65 | 0 | -0.38(-3.16%) |
May 07, 2013 | 12.13 | 12.25 | 11.80 | 12.03 | 1,943,546 | -0.15(-1.23%) |
May 06, 2013 | 12.40 | 12.55 | 12.03 | 12.18 | 1,248,783 | -0.17(-1.38%) |
May 03, 2013 | 12.49 | 12.46 | 12.20 | 12.35 | 0 | +0.02(+0.16%) |
May 02, 2013 | 12.05 | 12.64 | 12.05 | 12.33 | 2,708,301 | +0.31(+2.58%) |