Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.16 | 21.76 | 21.00 | 21.74 | 436,779 | +0.47(+2.22%) |
Apr 29, 2014 | 22.01 | 22.06 | 21.21 | 21.27 | 740,497 | -0.70(-3.19%) |
Apr 28, 2014 | 22.07 | 22.38 | 21.52 | 21.97 | 618,851 | +0.05(+0.23%) |
Apr 25, 2014 | 22.05 | 22.24 | 21.37 | 21.92 | 699,199 | -0.23(-1.03%) |
Apr 24, 2014 | 22.49 | 22.49 | 21.96 | 22.14 | 457,803 | -0.20(-0.90%) |
Apr 23, 2014 | 22.43 | 22.43 | 22.14 | 22.34 | 609,398 | -0.14(-0.62%) |
Apr 22, 2014 | 21.90 | 22.66 | 21.90 | 22.48 | 664,092 | +0.62(+2.86%) |
Apr 21, 2014 | 21.86 | 22.07 | 21.57 | 21.86 | 1,406,199 | -0.03(-0.12%) |
Apr 17, 2014 | 21.19 | 21.88 | 21.88 | 21.88 | 722,111 | +0.56(+2.63%) |
Apr 16, 2014 | 21.80 | 22.06 | 21.19 | 21.32 | 532,902 | -0.31(-1.43%) |
Apr 15, 2014 | 21.83 | 21.96 | 21.05 | 21.63 | 474,665 | -0.12(-0.55%) |
Apr 14, 2014 | 21.75 | 22.05 | 21.60 | 21.75 | 888,286 | +0.23(+1.05%) |
Apr 11, 2014 | 21.36 | 21.99 | 21.16 | 21.52 | 702,750 | +0.26(+1.22%) |
Apr 10, 2014 | 21.62 | 21.77 | 21.13 | 21.27 | 686,375 | -0.40(-1.83%) |
Apr 09, 2014 | 21.35 | 21.97 | 21.31 | 21.66 | 587,097 | +0.25(+1.18%) |
Apr 08, 2014 | 21.66 | 21.90 | 21.33 | 21.41 | 1,117,622 | -0.29(-1.34%) |
Apr 07, 2014 | 21.92 | 22.25 | 21.54 | 21.70 | 561,742 | -0.34(-1.54%) |
Apr 04, 2014 | 22.59 | 22.85 | 21.80 | 22.04 | 802,995 | -0.38(-1.72%) |
Apr 03, 2014 | 22.89 | 23.11 | 22.40 | 22.43 | 552,215 | -0.48(-2.09%) |
Apr 02, 2014 | 23.11 | 23.24 | 22.66 | 22.91 | 736,590 | -0.11(-0.49%) |
Apr 01, 2014 | 22.47 | 23.27 | 22.47 | 23.02 | 1,245,604 | +0.61(+2.73%) |
Mar 31, 2014 | 22.07 | 22.50 | 22.05 | 22.41 | 869,933 | +0.45(+2.07%) |
Mar 28, 2014 | 21.70 | 22.34 | 21.70 | 21.95 | 611,963 | +0.29(+1.34%) |
Mar 27, 2014 | 22.62 | 22.67 | 21.64 | 21.66 | 1,410,384 | -0.99(-4.37%) |
Mar 26, 2014 | 22.70 | 23.09 | 22.47 | 22.65 | 1,122,623 | +0.16(+0.70%) |
Mar 25, 2014 | 22.25 | 22.59 | 22.25 | 22.50 | 828,862 | +0.31(+1.39%) |
Mar 24, 2014 | 21.76 | 22.48 | 21.65 | 22.19 | 1,535,743 | +0.40(+1.85%) |
Mar 21, 2014 | 22.34 | 22.53 | 21.77 | 21.78 | 839,314 | -0.35(-1.60%) |
Mar 20, 2014 | 22.00 | 22.26 | 22.00 | 22.14 | 431,288 | +0.08(+0.34%) |
Mar 19, 2014 | 21.98 | 22.38 | 21.95 | 22.06 | 847,579 | +0.12(+0.55%) |
Mar 18, 2014 | 21.74 | 22.15 | 21.74 | 21.94 | 711,346 | +0.12(+0.55%) |
Mar 17, 2014 | 22.05 | 22.09 | 21.81 | 21.82 | 1,014,148 | -0.12(-0.55%) |
Mar 14, 2014 | 21.90 | 22.08 | 21.80 | 21.94 | 1,169,044 | -0.04(-0.20%) |
Mar 13, 2014 | 22.66 | 22.78 | 21.72 | 21.98 | 1,299,565 | -0.64(-2.84%) |
Mar 12, 2014 | 22.70 | 22.94 | 22.50 | 22.63 | 881,338 | -0.21(-0.91%) |
Mar 11, 2014 | 23.12 | 23.33 | 22.79 | 22.84 | 330,281 | -0.32(-1.39%) |
Mar 10, 2014 | 23.11 | 23.33 | 22.88 | 23.16 | 501,057 | -0.06(-0.24%) |
Mar 07, 2014 | 23.59 | 23.59 | 23.08 | 23.21 | 398,777 | -0.23(-1.00%) |
Mar 06, 2014 | 23.33 | 23.78 | 23.20 | 23.45 | 1,095,550 | +0.11(+0.49%) |
Mar 05, 2014 | 23.28 | 23.74 | 22.86 | 23.33 | 935,943 | -0.64(-2.68%) |
Mar 04, 2014 | 24.10 | 24.68 | 23.62 | 23.98 | 1,502,013 | +0.08(+0.34%) |
Mar 03, 2014 | 24.58 | 24.70 | 23.62 | 23.90 | 945,148 | -0.28(-1.17%) |
Feb 28, 2014 | 23.74 | 24.68 | 23.44 | 24.18 | 1,676,396 | +0.52(+2.19%) |
Feb 27, 2014 | 22.31 | 23.82 | 22.31 | 23.66 | 1,109,656 | +1.20(+5.36%) |
Feb 26, 2014 | 22.43 | 22.58 | 21.61 | 22.46 | 2,316,207 | +0.13(+0.57%) |
Feb 25, 2014 | 23.67 | 23.70 | 21.58 | 22.33 | 2,877,861 | -1.32(-5.57%) |
Feb 24, 2014 | 20.58 | 24.68 | 20.22 | 23.65 | 5,420,512 | -1.72(-6.79%) |
Feb 21, 2014 | 25.54 | 25.78 | 25.18 | 25.37 | 970,420 | -0.03(-0.10%) |
Feb 20, 2014 | 26.96 | 27.43 | 24.85 | 25.40 | 2,127,326 | -1.49(-5.56%) |
Feb 19, 2014 | 26.64 | 27.22 | 26.64 | 26.89 | 650,087 | +0.08(+0.31%) |
Feb 18, 2014 | 26.84 | 27.33 | 26.70 | 26.81 | 782,199 | -0.03(-0.12%) |
Feb 14, 2014 | 26.96 | 26.84 | 26.84 | 26.84 | 564,338 | -0.11(-0.42%) |
Feb 13, 2014 | 26.49 | 27.21 | 26.49 | 26.95 | 518,650 | +0.18(+0.68%) |
Feb 12, 2014 | 27.15 | 27.30 | 26.62 | 26.77 | 480,567 | -0.40(-1.46%) |
Feb 11, 2014 | 26.51 | 27.19 | 26.37 | 27.17 | 627,760 | +0.67(+2.52%) |
Feb 10, 2014 | 26.49 | 26.56 | 26.12 | 26.50 | 254,504 | +0.09(+0.36%) |
Feb 07, 2014 | 26.18 | 26.58 | 26.18 | 26.41 | 317,906 | +0.28(+1.06%) |
Feb 06, 2014 | 25.86 | 26.23 | 25.78 | 26.13 | 304,498 | +0.35(+1.35%) |
Feb 05, 2014 | 25.76 | 26.17 | 25.47 | 25.78 | 350,614 | -0.20(-0.75%) |
Feb 04, 2014 | 25.86 | 26.12 | 25.76 | 25.98 | 558,499 | +0.20(+0.76%) |
Feb 03, 2014 | 25.92 | 26.30 | 25.72 | 25.78 | 595,899 | -0.31(-1.18%) |
Jan 31, 2014 | 25.30 | 26.17 | 25.30 | 26.09 | 421,729 | +0.37(+1.45%) |
Jan 30, 2014 | 25.71 | 26.05 | 25.39 | 25.72 | 442,606 | +0.30(+1.17%) |
Jan 29, 2014 | 25.54 | 25.84 | 25.33 | 25.42 | 522,218 | -0.44(-1.68%) |
Jan 28, 2014 | 25.70 | 25.89 | 25.52 | 25.86 | 514,302 | +0.20(+0.76%) |
Jan 27, 2014 | 25.83 | 26.22 | 25.21 | 25.66 | 598,117 | -0.32(-1.24%) |
Jan 24, 2014 | 26.28 | 26.28 | 25.60 | 25.98 | 506,039 | -0.54(-2.04%) |
Jan 23, 2014 | 26.51 | 26.55 | 26.29 | 26.53 | 501,786 | -0.13(-0.47%) |
Jan 22, 2014 | 26.46 | 26.70 | 26.25 | 26.65 | 333,105 | +0.19(+0.71%) |
Jan 21, 2014 | 26.73 | 26.88 | 26.18 | 26.46 | 353,455 | -0.03(-0.10%) |
Jan 17, 2014 | 26.40 | 26.49 | 26.49 | 26.49 | 341,552 | +0.13(+0.48%) |
Jan 16, 2014 | 26.15 | 26.42 | 26.07 | 26.36 | 301,847 | +0.09(+0.34%) |
Jan 15, 2014 | 25.83 | 26.37 | 26.09 | 26.27 | 454,963 | +0.44(+1.71%) |
Jan 14, 2014 | 25.79 | 26.01 | 25.48 | 25.83 | 730,541 | +0.20(+0.79%) |
Jan 13, 2014 | 26.00 | 26.18 | 25.50 | 25.63 | 553,604 | -0.41(-1.57%) |
Jan 10, 2014 | 25.86 | 26.05 | 25.60 | 26.04 | 418,886 | +0.20(+0.76%) |
Jan 09, 2014 | 26.15 | 26.15 | 25.61 | 25.84 | 472,119 | -0.14(-0.53%) |
Jan 08, 2014 | 25.89 | 26.37 | 25.52 | 25.98 | 628,473 | +0.15(+0.56%) |
Jan 07, 2014 | 25.02 | 26.00 | 25.02 | 25.84 | 588,464 | +0.85(+3.38%) |
Jan 06, 2014 | 25.23 | 25.35 | 24.82 | 24.99 | 500,789 | -0.19(-0.75%) |
Jan 03, 2014 | 25.16 | 25.52 | 24.66 | 25.18 | 661,333 | +0.04(+0.15%) |
Jan 02, 2014 | 25.30 | 25.68 | 24.55 | 25.14 | 406,210 | -0.34(-1.34%) |
Dec 31, 2013 | 25.59 | 25.48 | 25.48 | 25.48 | 242,765 | -0.06(-0.22%) |
Dec 30, 2013 | 25.45 | 25.55 | 25.24 | 25.54 | 267,576 | +0.06(+0.22%) |
Dec 27, 2013 | 25.88 | 25.88 | 25.35 | 25.48 | 285,809 | -0.35(-1.34%) |
Dec 26, 2013 | 25.91 | 26.01 | 25.76 | 25.83 | 255,761 | +0.05(+0.20%) |
Dec 24, 2013 | 25.57 | 25.88 | 25.54 | 25.78 | 135,112 | +0.17(+0.66%) |
Dec 23, 2013 | 25.41 | 25.64 | 25.33 | 25.61 | 255,239 | +0.28(+1.10%) |
Dec 20, 2013 | 24.53 | 25.49 | 24.11 | 25.33 | 678,891 | +0.92(+3.77%) |
Dec 19, 2013 | 25.04 | 25.12 | 24.38 | 24.41 | 361,641 | -0.73(-2.91%) |
Dec 18, 2013 | 24.47 | 25.14 | 24.35 | 25.14 | 341,537 | +0.73(+2.97%) |
Dec 17, 2013 | 24.73 | 24.75 | 24.27 | 24.42 | 469,164 | -0.37(-1.50%) |
Dec 16, 2013 | 24.60 | 24.87 | 24.34 | 24.79 | 324,991 | +0.35(+1.42%) |
Dec 13, 2013 | 24.28 | 24.63 | 24.13 | 24.44 | 295,482 | +0.26(+1.10%) |
Dec 12, 2013 | 24.03 | 24.39 | 23.93 | 24.18 | 283,692 | +0.09(+0.39%) |
Dec 11, 2013 | 24.31 | 24.33 | 24.00 | 24.08 | 336,525 | -0.13(-0.52%) |
Dec 10, 2013 | 24.20 | 24.45 | 24.00 | 24.21 | 217,194 | -0.18(-0.75%) |
Dec 09, 2013 | 24.48 | 24.53 | 24.12 | 24.39 | 347,557 | +0.01(+0.03%) |
Dec 06, 2013 | 24.39 | 24.59 | 24.23 | 24.39 | 0 | +0.29(+1.20%) |
Dec 05, 2013 | 23.96 | 24.24 | 23.79 | 24.10 | 0 | +0.07(+0.29%) |
Dec 04, 2013 | 23.80 | 24.22 | 23.71 | 24.03 | 0 | +0.09(+0.37%) |
Dec 03, 2013 | 23.56 | 23.96 | 23.40 | 23.94 | 454,250 | +0.28(+1.17%) |
Dec 02, 2013 | 24.53 | 24.68 | 23.62 | 23.66 | 542,597 | -0.94(-3.82%) |
Nov 29, 2013 | 24.22 | 24.63 | 24.22 | 24.60 | 0 | +0.54(+2.25%) |
Nov 27, 2013 | 23.99 | 24.19 | 23.77 | 24.06 | 0 | +0.16(+0.66%) |
Nov 26, 2013 | 23.37 | 23.97 | 23.19 | 23.90 | 0 | +0.62(+2.65%) |
Nov 25, 2013 | 23.16 | 23.50 | 22.91 | 23.28 | 405,324 | +0.02(+0.08%) |
Nov 22, 2013 | 22.88 | 23.30 | 22.62 | 23.26 | 0 | +0.42(+1.85%) |
Nov 21, 2013 | 22.12 | 22.87 | 21.95 | 22.84 | 316,947 | +0.73(+3.28%) |
Nov 20, 2013 | 22.48 | 22.48 | 21.95 | 22.12 | 0 | -0.30(-1.32%) |
Nov 19, 2013 | 22.39 | 22.50 | 22.24 | 22.41 | 316,352 | -0.04(-0.17%) |
Nov 18, 2013 | 22.77 | 23.00 | 22.39 | 22.45 | 0 | -0.30(-1.33%) |
Nov 15, 2013 | 23.07 | 23.19 | 22.53 | 22.75 | 0 | -0.25(-1.10%) |
Nov 14, 2013 | 23.27 | 23.45 | 23.00 | 23.01 | 272,360 | +0.50(+2.24%) |
Nov 12, 2013 | 22.45 | 22.73 | 22.27 | 22.50 | 0 | +0.03(+0.11%) |
Nov 11, 2013 | 22.76 | 22.80 | 22.37 | 22.48 | 0 | -0.23(-1.03%) |
Nov 08, 2013 | 21.23 | 23.01 | 20.81 | 22.71 | 0 | +1.33(+6.22%) |
Nov 07, 2013 | 22.21 | 22.32 | 21.33 | 21.38 | 426,306 | -0.78(-3.50%) |
Nov 06, 2013 | 22.58 | 22.78 | 22.03 | 22.15 | 314,296 | -0.23(-1.04%) |
Nov 05, 2013 | 22.07 | 22.59 | 21.98 | 22.39 | 319,568 | +0.30(+1.34%) |
Nov 04, 2013 | 22.28 | 22.35 | 22.03 | 22.09 | 442,053 | -0.15(-0.68%) |
Nov 01, 2013 | 22.11 | 22.50 | 22.02 | 22.24 | 0 | +0.09(+0.40%) |
Oct 31, 2013 | 22.21 | 22.53 | 22.07 | 22.15 | 0 | -0.01(-0.06%) |
Oct 30, 2013 | 22.40 | 22.66 | 22.14 | 22.17 | 177,407 | -0.25(-1.10%) |
Oct 29, 2013 | 22.51 | 22.74 | 22.19 | 22.41 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 22.15 | 22.49 | 22.15 | 22.42 | 0 | +0.22(+0.99%) |
Oct 25, 2013 | 22.41 | 22.48 | 22.10 | 22.20 | 0 | -0.13(-0.56%) |
Oct 24, 2013 | 22.29 | 22.47 | 22.17 | 22.32 | 258,468 | +0.04(+0.17%) |
Oct 23, 2013 | 22.07 | 22.33 | 22.02 | 22.29 | 235,874 | +0.05(+0.23%) |
Oct 22, 2013 | 22.21 | 22.34 | 22.07 | 22.24 | 124,412 | +0.06(+0.28%) |
Oct 21, 2013 | 22.23 | 22.39 | 22.05 | 22.17 | 206,104 | +0.04(+0.17%) |
Oct 18, 2013 | 22.05 | 22.17 | 21.88 | 22.14 | 214,868 | +0.32(+1.44%) |
Oct 17, 2013 | 21.62 | 21.93 | 21.49 | 21.82 | 220,212 | +0.13(+0.58%) |
Oct 16, 2013 | 21.80 | 22.00 | 21.43 | 21.69 | 289,456 | -0.03(-0.12%) |
Oct 15, 2013 | 21.95 | 22.14 | 21.61 | 21.72 | 542,708 | +0.33(+1.56%) |
Oct 14, 2013 | 21.15 | 21.41 | 20.89 | 21.39 | 190,065 | +0.16(+0.74%) |
Oct 11, 2013 | 20.55 | 21.23 | 20.43 | 21.23 | 0 | +0.60(+2.90%) |
Oct 10, 2013 | 20.39 | 20.72 | 20.32 | 20.63 | 189,929 | +0.44(+2.19%) |
Oct 09, 2013 | 20.31 | 20.49 | 20.04 | 20.19 | 260,935 | -0.07(-0.34%) |
Oct 08, 2013 | 20.28 | 20.94 | 20.14 | 20.26 | 565,034 | -0.01(-0.03%) |
Oct 07, 2013 | 20.19 | 20.39 | 19.97 | 20.26 | 0 | -0.13(-0.62%) |
Oct 04, 2013 | 20.21 | 20.56 | 20.09 | 20.39 | 0 | +0.13(+0.65%) |
Oct 03, 2013 | 20.62 | 21.04 | 20.07 | 20.26 | 0 | -0.45(-2.19%) |
Oct 02, 2013 | 20.55 | 20.87 | 20.46 | 20.71 | 285,202 | +0.05(+0.24%) |
Oct 01, 2013 | 20.25 | 20.66 | 20.14 | 20.66 | 384,555 | +0.29(+1.42%) |
Sep 27, 2013 | 20.13 | 20.38 | 20.05 | 20.37 | 0 | +0.07(+0.34%) |
Sep 26, 2013 | 20.43 | 20.60 | 20.14 | 20.30 | 174,527 | -0.05(-0.25%) |
Sep 25, 2013 | 20.26 | 20.53 | 20.10 | 20.35 | 216,562 | +0.05(+0.25%) |
Sep 24, 2013 | 20.44 | 20.61 | 20.24 | 20.30 | 205,240 | -0.06(-0.31%) |
Sep 23, 2013 | 20.60 | 20.60 | 20.19 | 20.36 | 180,058 | -0.21(-1.01%) |
Sep 20, 2013 | 20.59 | 20.75 | 20.47 | 20.57 | 0 | -0.04(-0.21%) |
Sep 19, 2013 | 20.55 | 20.70 | 20.38 | 20.62 | 229,437 | +0.08(+0.37%) |
Sep 18, 2013 | 20.31 | 20.57 | 20.12 | 20.54 | 0 | +0.30(+1.46%) |
Sep 17, 2013 | 20.50 | 20.50 | 19.58 | 20.24 | 0 | +0.67(+3.42%) |
Sep 16, 2013 | 19.77 | 19.77 | 19.44 | 19.58 | 0 | +0.02(+0.10%) |
Sep 13, 2013 | 19.64 | 19.79 | 19.46 | 19.56 | 0 | +0.02(+0.10%) |
Sep 12, 2013 | 19.74 | 19.85 | 19.50 | 19.54 | 0 | -0.26(-1.31%) |
Sep 11, 2013 | 19.53 | 19.87 | 19.44 | 19.80 | 0 | +0.19(+0.96%) |
Sep 10, 2013 | 19.41 | 19.61 | 19.33 | 19.61 | 450,060 | +0.23(+1.20%) |
Sep 09, 2013 | 19.46 | 19.50 | 19.28 | 19.37 | 0 | +0.01(+0.03%) |
Sep 06, 2013 | 19.64 | 19.64 | 19.08 | 19.37 | 0 | -0.14(-0.71%) |
Sep 05, 2013 | 19.68 | 19.90 | 19.48 | 19.51 | 97,575 | -0.21(-1.06%) |
Sep 04, 2013 | 19.61 | 19.83 | 19.41 | 19.71 | 0 | +0.12(+0.61%) |
Sep 03, 2013 | 19.76 | 20.02 | 19.20 | 19.59 | 0 | +0.03(+0.13%) |
Aug 30, 2013 | 19.88 | 20.00 | 19.48 | 19.57 | 0 | -0.39(-1.96%) |
Aug 29, 2013 | 19.71 | 20.00 | 19.61 | 19.96 | 195,726 | +0.25(+1.28%) |
Aug 28, 2013 | 19.73 | 19.97 | 19.58 | 19.71 | 0 | -0.01(-0.03%) |
Aug 27, 2013 | 20.07 | 20.31 | 19.69 | 19.71 | 277,832 | -0.60(-2.95%) |
Aug 26, 2013 | 20.57 | 20.77 | 20.30 | 20.31 | 0 | -0.27(-1.32%) |
Aug 23, 2013 | 20.55 | 20.78 | 20.46 | 20.58 | 0 | +0.03(+0.12%) |
Aug 22, 2013 | 20.33 | 20.68 | 19.96 | 20.56 | 108,445 | +0.28(+1.40%) |
Aug 21, 2013 | 20.24 | 20.53 | 20.20 | 20.28 | 0 | -0.08(-0.40%) |
Aug 20, 2013 | 20.33 | 20.52 | 20.18 | 20.36 | 164,883 | +0.32(+1.61%) |
Aug 19, 2013 | 20.05 | 20.21 | 19.94 | 20.04 | 328,996 | -0.11(-0.53%) |
Aug 16, 2013 | 19.99 | 20.28 | 19.99 | 20.14 | 0 | +0.04(+0.22%) |
Aug 15, 2013 | 20.01 | 20.28 | 19.99 | 20.10 | 232,518 | -0.20(-0.96%) |
Aug 14, 2013 | 20.39 | 20.88 | 20.21 | 20.29 | 198,407 | -0.13(-0.65%) |
Aug 13, 2013 | 20.38 | 20.59 | 20.23 | 20.43 | 223,729 | +0.05(+0.25%) |
Aug 12, 2013 | 20.17 | 20.49 | 20.09 | 20.38 | 215,693 | +0.11(+0.53%) |
Aug 09, 2013 | 20.45 | 20.83 | 20.02 | 20.27 | 743,331 | -0.17(-0.83%) |
Aug 08, 2013 | 18.25 | 20.50 | 18.25 | 20.44 | 773,779 | +2.25(+12.34%) |
Aug 07, 2013 | 18.43 | 18.47 | 18.16 | 18.19 | 305,830 | -0.25(-1.37%) |
Aug 06, 2013 | 18.43 | 18.52 | 18.40 | 18.45 | 193,677 | +0.01(+0.07%) |
Aug 05, 2013 | 18.30 | 18.64 | 18.23 | 18.43 | 193,203 | +0.08(+0.45%) |
Aug 02, 2013 | 18.28 | 18.48 | 18.18 | 18.35 | 169,168 | -0.05(-0.27%) |
Aug 01, 2013 | 18.18 | 18.43 | 18.12 | 18.40 | 197,497 | +0.35(+1.96%) |
Jul 31, 2013 | 18.06 | 18.24 | 17.99 | 18.05 | 0 | -0.02(-0.10%) |
Jul 30, 2013 | 18.21 | 18.21 | 17.94 | 18.07 | 0 | -0.03(-0.14%) |
Jul 29, 2013 | 18.24 | 18.32 | 18.06 | 18.09 | 0 | -0.11(-0.62%) |
Jul 26, 2013 | 18.14 | 18.29 | 18.00 | 18.21 | 0 | -0.09(-0.48%) |
Jul 25, 2013 | 18.05 | 18.43 | 18.05 | 18.30 | 0 | +0.20(+1.08%) |
Jul 24, 2013 | 18.48 | 18.63 | 17.97 | 18.10 | 0 | -0.26(-1.41%) |
Jul 23, 2013 | 18.72 | 18.81 | 18.33 | 18.36 | 0 | -0.28(-1.52%) |
Jul 22, 2013 | 18.71 | 18.83 | 18.56 | 18.64 | 0 | -0.11(-0.57%) |
Jul 19, 2013 | 18.67 | 18.86 | 18.63 | 18.75 | 0 | +0.03(+0.13%) |
Jul 18, 2013 | 18.68 | 18.85 | 18.63 | 18.72 | 0 | +0.08(+0.44%) |
Jul 17, 2013 | 18.73 | 18.79 | 18.56 | 18.64 | 290,517 | -0.03(-0.17%) |
Jul 16, 2013 | 18.70 | 18.87 | 18.52 | 18.67 | 0 | -0.06(-0.34%) |
Jul 15, 2013 | 18.76 | 18.97 | 18.66 | 18.74 | 0 | -0.07(-0.37%) |
Jul 12, 2013 | 18.59 | 18.92 | 18.53 | 18.81 | 0 | +0.16(+0.88%) |
Jul 11, 2013 | 18.64 | 18.81 | 18.48 | 18.64 | 0 | +0.15(+0.82%) |
Jul 10, 2013 | 18.42 | 18.53 | 18.38 | 18.49 | 0 | +0.08(+0.41%) |
Jul 09, 2013 | 18.31 | 18.47 | 18.24 | 18.41 | 0 | +0.17(+0.93%) |
Jul 08, 2013 | 18.24 | 18.26 | 18.02 | 18.24 | 0 | +0.03(+0.17%) |
Jul 05, 2013 | 18.26 | 18.28 | 17.91 | 18.21 | 0 | +0.23(+1.30%) |
Jul 03, 2013 | 17.76 | 18.10 | 17.69 | 17.98 | 0 | +0.10(+0.56%) |
Jul 02, 2013 | 17.94 | 18.19 | 17.70 | 17.88 | 0 | -0.11(-0.63%) |
Jul 01, 2013 | 17.85 | 18.06 | 17.73 | 17.99 | 0 | +0.24(+1.35%) |
Jun 28, 2013 | 17.66 | 18.01 | 17.65 | 17.75 | 872,658 | -0.22(-1.23%) |
Jun 27, 2013 | 17.88 | 18.08 | 17.72 | 17.97 | 0 | +0.25(+1.39%) |
Jun 26, 2013 | 17.89 | 17.95 | 17.70 | 17.73 | 0 | -0.03(-0.14%) |
Jun 25, 2013 | 17.61 | 17.80 | 17.24 | 17.75 | 0 | +0.25(+1.44%) |
Jun 24, 2013 | 17.29 | 17.61 | 17.11 | 17.50 | 0 | +0.03(+0.14%) |
Jun 21, 2013 | 17.41 | 17.53 | 17.25 | 17.48 | 510,620 | +0.14(+0.80%) |
Jun 20, 2013 | 17.34 | 17.59 | 17.13 | 17.34 | 0 | -0.18(-1.04%) |
Jun 19, 2013 | 17.90 | 18.09 | 17.52 | 17.52 | 0 | -0.37(-2.08%) |
Jun 18, 2013 | 17.46 | 18.00 | 17.46 | 17.89 | 0 | +0.44(+2.53%) |
Jun 17, 2013 | 17.53 | 17.70 | 17.34 | 17.45 | 0 | +0.03(+0.18%) |
Jun 14, 2013 | 17.65 | 17.71 | 17.37 | 17.42 | 0 | -0.21(-1.22%) |
Jun 13, 2013 | 17.00 | 17.70 | 16.99 | 17.63 | 434,624 | +0.20(+1.16%) |
Jun 12, 2013 | 17.70 | 17.78 | 17.41 | 17.43 | 417,543 | -0.14(-0.79%) |
Jun 11, 2013 | 17.38 | 17.89 | 17.33 | 17.57 | 420,732 | +0.05(+0.29%) |
Jun 10, 2013 | 17.16 | 17.71 | 17.08 | 17.52 | 0 | +0.43(+2.51%) |
Jun 07, 2013 | 16.79 | 17.16 | 16.79 | 17.09 | 0 | +0.45(+2.69%) |
Jun 06, 2013 | 16.56 | 16.75 | 16.33 | 16.64 | 570,853 | +0.04(+0.23%) |
Jun 05, 2013 | 17.08 | 17.14 | 16.59 | 16.61 | 0 | -0.50(-2.95%) |
Jun 04, 2013 | 17.49 | 17.57 | 17.02 | 17.11 | 0 | -0.42(-2.38%) |
Jun 03, 2013 | 17.37 | 17.57 | 16.95 | 17.53 | 613,370 | +0.19(+1.09%) |
May 31, 2013 | 17.30 | 17.59 | 17.11 | 17.34 | 290,119 | -0.11(-0.61%) |
May 30, 2013 | 17.39 | 17.65 | 17.24 | 17.44 | 1,365,684 | +0.02(+0.11%) |
May 29, 2013 | 17.92 | 17.92 | 17.33 | 17.42 | 832,004 | -0.65(-3.59%) |
May 28, 2013 | 17.95 | 18.39 | 17.86 | 18.07 | 348,300 | +0.30(+1.67%) |
May 24, 2013 | 17.87 | 17.94 | 17.70 | 17.78 | 0 | -0.15(-0.81%) |
May 23, 2013 | 17.89 | 18.01 | 17.78 | 17.92 | 0 | -0.08(-0.42%) |
May 22, 2013 | 18.35 | 18.44 | 17.84 | 18.00 | 0 | -0.27(-1.48%) |
May 21, 2013 | 18.26 | 18.40 | 18.14 | 18.27 | 0 | +0.07(+0.38%) |
May 20, 2013 | 18.21 | 18.45 | 18.15 | 18.20 | 0 | -0.12(-0.65%) |
May 17, 2013 | 18.32 | 18.39 | 18.19 | 18.32 | 0 | +0.03(+0.17%) |
May 16, 2013 | 18.29 | 18.42 | 18.20 | 18.29 | 302,517 | -0.01(-0.07%) |
May 15, 2013 | 18.27 | 18.38 | 18.27 | 18.30 | 0 | +0.02(+0.10%) |
May 13, 2013 | 18.35 | 18.42 | 18.23 | 18.28 | 0 | -0.09(-0.51%) |
May 10, 2013 | 18.39 | 18.56 | 18.35 | 18.38 | 0 | +0.04(+0.21%) |
May 09, 2013 | 18.19 | 18.47 | 18.19 | 18.34 | 0 | -0.08(-0.41%) |
May 08, 2013 | 18.76 | 18.76 | 18.35 | 18.41 | 0 | -0.26(-1.42%) |
May 07, 2013 | 18.10 | 18.78 | 18.10 | 18.68 | 0 | +0.59(+3.24%) |
May 06, 2013 | 18.25 | 18.33 | 18.06 | 18.09 | 0 | -0.10(-0.55%) |
May 03, 2013 | 18.02 | 18.29 | 18.02 | 18.19 | 0 | +0.31(+1.73%) |
May 02, 2013 | 17.77 | 17.97 | 17.58 | 17.89 | 0 | +0.19(+1.07%) |