Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.61 | 21.94 | 21.30 | 21.89 | 2,436,327 | +0.03(+0.15%) |
Apr 29, 2014 | 21.70 | 21.97 | 21.25 | 21.85 | 3,457,042 | +0.07(+0.33%) |
Apr 28, 2014 | 22.31 | 22.56 | 20.88 | 21.78 | 8,466,622 | -0.60(-2.69%) |
Apr 25, 2014 | 21.19 | 22.85 | 21.17 | 22.38 | 14,947,293 | +1.41(+6.75%) |
Apr 24, 2014 | 20.82 | 21.09 | 20.08 | 20.97 | 6,449,842 | +0.35(+1.72%) |
Apr 23, 2014 | 20.77 | 21.33 | 20.15 | 20.62 | 11,934,245 | +1.38(+7.18%) |
Apr 22, 2014 | 18.34 | 19.29 | 18.17 | 19.23 | 6,041,763 | +1.21(+6.72%) |
Apr 21, 2014 | 17.40 | 18.12 | 17.39 | 18.02 | 3,716,632 | +0.65(+3.73%) |
Apr 17, 2014 | 17.55 | 17.37 | 17.37 | 17.37 | 4,250,099 | -0.14(-0.82%) |
Apr 16, 2014 | 17.75 | 17.77 | 17.11 | 17.52 | 3,385,916 | +0.02(+0.11%) |
Apr 15, 2014 | 17.41 | 17.83 | 16.62 | 17.50 | 7,130,654 | +0.12(+0.72%) |
Apr 14, 2014 | 17.68 | 17.77 | 16.75 | 17.37 | 7,280,933 | -0.05(-0.30%) |
Apr 11, 2014 | 17.99 | 18.28 | 17.34 | 17.43 | 8,140,518 | -0.94(-5.10%) |
Apr 10, 2014 | 20.08 | 20.10 | 18.13 | 18.36 | 5,467,782 | -1.51(-7.58%) |
Apr 09, 2014 | 19.35 | 19.93 | 19.29 | 19.87 | 2,948,918 | +0.66(+3.44%) |
Apr 08, 2014 | 19.67 | 20.04 | 19.06 | 19.21 | 6,363,154 | -0.48(-2.43%) |
Apr 07, 2014 | 20.66 | 21.06 | 19.55 | 19.69 | 6,187,207 | -1.26(-6.00%) |
Apr 04, 2014 | 21.55 | 22.29 | 20.57 | 20.94 | 5,223,935 | -0.54(-2.53%) |
Apr 03, 2014 | 21.86 | 22.19 | 21.09 | 21.49 | 4,711,584 | -0.32(-1.47%) |
Apr 02, 2014 | 21.45 | 21.83 | 21.25 | 21.81 | 2,885,712 | +0.47(+2.21%) |
Apr 01, 2014 | 21.12 | 21.46 | 21.04 | 21.34 | 3,421,953 | +0.21(+0.99%) |
Mar 31, 2014 | 21.26 | 21.39 | 20.98 | 21.13 | 3,259,806 | +0.27(+1.29%) |
Mar 28, 2014 | 21.04 | 21.32 | 20.67 | 20.86 | 3,422,659 | -0.05(-0.23%) |
Mar 27, 2014 | 20.64 | 21.48 | 20.56 | 20.91 | 5,368,872 | +0.16(+0.77%) |
Mar 26, 2014 | 21.12 | 21.32 | 20.43 | 20.75 | 6,201,841 | +0.27(+1.31%) |
Mar 25, 2014 | 21.28 | 21.52 | 20.18 | 20.48 | 3,627,403 | -0.50(-2.40%) |
Mar 24, 2014 | 22.02 | 22.08 | 20.54 | 20.98 | 3,924,634 | -0.73(-3.35%) |
Mar 21, 2014 | 22.53 | 22.54 | 21.61 | 21.71 | 4,315,505 | -0.72(-3.21%) |
Mar 20, 2014 | 21.51 | 22.48 | 21.00 | 22.43 | 4,857,188 | +0.98(+4.55%) |
Mar 19, 2014 | 20.85 | 22.00 | 20.85 | 21.45 | 5,048,508 | +0.37(+1.74%) |
Mar 18, 2014 | 20.88 | 21.34 | 20.60 | 21.09 | 2,791,047 | +0.29(+1.39%) |
Mar 17, 2014 | 21.12 | 21.30 | 20.65 | 20.80 | 2,496,324 | +0.06(+0.28%) |
Mar 14, 2014 | 20.65 | 21.16 | 20.45 | 20.74 | 2,791,154 | -0.08(-0.38%) |
Mar 13, 2014 | 21.60 | 22.02 | 20.42 | 20.82 | 3,660,713 | -0.75(-3.46%) |
Mar 12, 2014 | 21.16 | 21.75 | 20.82 | 21.57 | 3,071,838 | +0.17(+0.80%) |
Mar 11, 2014 | 21.90 | 22.25 | 21.12 | 21.39 | 4,255,892 | -0.54(-2.48%) |
Mar 10, 2014 | 22.42 | 22.59 | 21.69 | 21.94 | 4,176,061 | -0.73(-3.24%) |
Mar 07, 2014 | 23.41 | 23.57 | 22.33 | 22.67 | 3,259,280 | -0.52(-2.26%) |
Mar 06, 2014 | 23.24 | 23.70 | 22.95 | 23.20 | 3,461,087 | +0.04(+0.18%) |
Mar 05, 2014 | 23.65 | 24.32 | 22.82 | 23.15 | 5,690,158 | -0.35(-1.50%) |
Mar 04, 2014 | 22.05 | 23.70 | 21.97 | 23.51 | 9,086,267 | +1.91(+8.84%) |
Mar 03, 2014 | 21.23 | 21.82 | 20.97 | 21.60 | 2,729,023 | -0.10(-0.45%) |
Feb 28, 2014 | 22.55 | 22.60 | 21.35 | 21.70 | 3,621,633 | -0.76(-3.38%) |
Feb 27, 2014 | 22.34 | 22.84 | 22.27 | 22.46 | 3,477,484 | +0.20(+0.88%) |
Feb 26, 2014 | 22.15 | 22.79 | 21.91 | 22.26 | 5,723,159 | -0.23(-1.02%) |
Feb 25, 2014 | 22.59 | 22.78 | 22.13 | 22.49 | 2,218,471 | -0.10(-0.46%) |
Feb 24, 2014 | 22.46 | 23.14 | 22.07 | 22.59 | 5,480,345 | +0.46(+2.10%) |
Feb 21, 2014 | 22.41 | 22.57 | 21.76 | 22.13 | 3,116,998 | -0.11(-0.50%) |
Feb 20, 2014 | 21.76 | 22.25 | 21.57 | 22.24 | 2,888,264 | +0.41(+1.89%) |
Feb 19, 2014 | 22.01 | 22.72 | 21.65 | 21.83 | 3,674,609 | -0.37(-1.68%) |
Feb 18, 2014 | 21.59 | 22.55 | 21.41 | 22.20 | 5,501,437 | +0.83(+3.86%) |
Feb 14, 2014 | 21.94 | 21.38 | 21.38 | 21.38 | 4,804,400 | -0.36(-1.66%) |
Feb 13, 2014 | 19.67 | 21.79 | 19.21 | 21.74 | 10,970,428 | +1.03(+4.96%) |
Feb 12, 2014 | 20.47 | 20.82 | 20.37 | 20.71 | 5,973,370 | +0.33(+1.61%) |
Feb 11, 2014 | 20.43 | 20.84 | 20.16 | 20.38 | 4,384,580 | +0.00(+0.00%) |
Feb 10, 2014 | 20.30 | 20.79 | 20.11 | 20.38 | 4,455,853 | +0.29(+1.43%) |
Feb 07, 2014 | 19.61 | 20.17 | 19.33 | 20.09 | 3,149,991 | +0.65(+3.37%) |
Feb 06, 2014 | 19.55 | 20.13 | 19.36 | 19.44 | 2,617,930 | -0.11(-0.57%) |
Feb 05, 2014 | 19.19 | 19.67 | 18.42 | 19.55 | 4,269,628 | +0.22(+1.12%) |
Feb 04, 2014 | 19.69 | 19.78 | 19.24 | 19.33 | 3,462,611 | +0.25(+1.30%) |
Feb 03, 2014 | 21.08 | 21.09 | 18.95 | 19.08 | 6,842,574 | -2.11(-9.95%) |
Jan 31, 2014 | 20.79 | 21.47 | 20.63 | 21.19 | 2,586,501 | +0.07(+0.31%) |
Jan 30, 2014 | 21.05 | 21.63 | 20.69 | 21.13 | 3,346,897 | +0.38(+1.83%) |
Jan 29, 2014 | 20.73 | 21.47 | 20.47 | 20.75 | 2,390,011 | -0.58(-2.70%) |
Jan 28, 2014 | 21.25 | 21.54 | 20.99 | 21.32 | 3,371,448 | +1.01(+4.96%) |
Jan 27, 2014 | 20.24 | 20.92 | 19.66 | 20.31 | 4,280,043 | -0.08(-0.39%) |
Jan 24, 2014 | 21.13 | 21.20 | 20.03 | 20.39 | 5,450,765 | -1.24(-5.72%) |
Jan 23, 2014 | 22.13 | 22.20 | 21.13 | 21.63 | 4,255,723 | -0.85(-3.79%) |
Jan 22, 2014 | 22.25 | 22.59 | 22.07 | 22.48 | 2,666,716 | +0.24(+1.06%) |
Jan 21, 2014 | 22.46 | 22.68 | 21.65 | 22.25 | 4,296,173 | -0.01(-0.06%) |
Jan 17, 2014 | 23.15 | 22.26 | 22.26 | 22.26 | 8,164,563 | -0.75(-3.27%) |
Jan 16, 2014 | 21.54 | 23.08 | 21.19 | 23.01 | 10,818,176 | +2.14(+10.26%) |
Jan 15, 2014 | 20.92 | 21.48 | 20.65 | 20.87 | 2,985,709 | -0.05(-0.25%) |
Jan 14, 2014 | 19.99 | 20.94 | 19.99 | 20.92 | 2,658,965 | +0.85(+4.24%) |
Jan 13, 2014 | 21.05 | 21.38 | 19.90 | 20.07 | 4,797,773 | -1.15(-5.40%) |
Jan 10, 2014 | 21.42 | 21.74 | 20.88 | 21.22 | 3,191,419 | -0.26(-1.19%) |
Jan 09, 2014 | 21.77 | 22.15 | 21.26 | 21.47 | 2,888,700 | -0.16(-0.73%) |
Jan 08, 2014 | 21.30 | 21.98 | 21.22 | 21.63 | 3,202,126 | +0.20(+0.92%) |
Jan 07, 2014 | 21.49 | 22.22 | 21.14 | 21.43 | 5,749,955 | +0.19(+0.89%) |
Jan 06, 2014 | 21.65 | 21.91 | 21.03 | 21.24 | 5,096,400 | -0.19(-0.89%) |
Jan 03, 2014 | 21.58 | 21.77 | 20.73 | 21.43 | 5,088,857 | +0.28(+1.33%) |
Jan 02, 2014 | 19.34 | 21.19 | 19.03 | 21.15 | 6,749,515 | +1.63(+8.35%) |
Dec 31, 2013 | 19.97 | 19.52 | 19.52 | 19.52 | 3,170,510 | -0.27(-1.36%) |
Dec 30, 2013 | 18.89 | 19.90 | 18.87 | 19.79 | 3,535,696 | +0.86(+4.53%) |
Dec 27, 2013 | 19.23 | 19.61 | 18.87 | 18.93 | 2,336,239 | -0.31(-1.63%) |
Dec 26, 2013 | 19.12 | 19.52 | 19.06 | 19.25 | 1,772,323 | +0.18(+0.93%) |
Dec 24, 2013 | 19.25 | 19.43 | 18.78 | 19.07 | 1,323,562 | -0.14(-0.72%) |
Dec 23, 2013 | 18.98 | 19.42 | 18.96 | 19.21 | 2,062,769 | +0.11(+0.58%) |
Dec 20, 2013 | 19.62 | 19.83 | 18.74 | 19.10 | 5,250,852 | -0.39(-1.98%) |
Dec 19, 2013 | 18.62 | 19.74 | 18.52 | 19.48 | 3,992,822 | +0.70(+3.73%) |
Dec 18, 2013 | 18.91 | 19.08 | 18.02 | 18.78 | 3,980,339 | -0.02(-0.10%) |
Dec 17, 2013 | 18.34 | 19.01 | 18.02 | 18.80 | 3,601,257 | +0.50(+2.76%) |
Dec 16, 2013 | 18.34 | 18.47 | 17.91 | 18.30 | 3,489,468 | +0.14(+0.79%) |
Dec 13, 2013 | 18.15 | 18.50 | 17.95 | 18.15 | 2,257,461 | +0.18(+0.98%) |
Dec 12, 2013 | 18.58 | 18.76 | 17.78 | 17.98 | 6,607,655 | -0.38(-2.07%) |
Dec 11, 2013 | 19.65 | 19.69 | 18.26 | 18.36 | 4,461,776 | -0.98(-5.08%) |
Dec 10, 2013 | 18.47 | 19.71 | 18.47 | 19.34 | 3,601,037 | +0.64(+3.43%) |
Dec 09, 2013 | 19.91 | 20.26 | 18.63 | 18.70 | 4,241,080 | -1.20(-6.02%) |
Dec 06, 2013 | 20.39 | 20.52 | 19.35 | 19.90 | 0 | -0.26(-1.30%) |
Dec 05, 2013 | 20.24 | 20.69 | 20.01 | 20.16 | 2,955,375 | -0.11(-0.55%) |
Dec 04, 2013 | 19.48 | 20.60 | 19.48 | 20.27 | 3,355,234 | +0.58(+2.96%) |
Dec 03, 2013 | 19.49 | 19.97 | 19.42 | 19.69 | 2,541,231 | -0.09(-0.43%) |
Dec 02, 2013 | 19.74 | 20.30 | 19.34 | 19.77 | 2,610,912 | -0.10(-0.49%) |
Nov 29, 2013 | 20.04 | 20.18 | 19.45 | 19.87 | 0 | -0.21(-1.04%) |
Nov 27, 2013 | 19.97 | 20.41 | 19.65 | 20.08 | 0 | +0.05(+0.23%) |
Nov 26, 2013 | 19.02 | 20.10 | 18.24 | 20.03 | 0 | +0.71(+3.66%) |
Nov 25, 2013 | 20.27 | 20.48 | 19.03 | 19.33 | 5,665,477 | -0.94(-4.65%) |
Nov 22, 2013 | 20.77 | 20.96 | 19.88 | 20.27 | 0 | -0.53(-2.55%) |
Nov 21, 2013 | 20.57 | 20.96 | 20.43 | 20.80 | 2,668,936 | +0.46(+2.25%) |
Nov 20, 2013 | 20.30 | 20.90 | 20.14 | 20.34 | 4,616,357 | +0.24(+1.21%) |
Nov 19, 2013 | 21.52 | 21.79 | 19.88 | 20.10 | 5,661,311 | -1.43(-6.63%) |
Nov 18, 2013 | 22.29 | 23.06 | 21.00 | 21.53 | 0 | -0.42(-1.91%) |
Nov 15, 2013 | 22.56 | 22.79 | 21.74 | 21.95 | 0 | -0.49(-2.19%) |
Nov 14, 2013 | 21.98 | 22.87 | 21.70 | 22.44 | 8,019,990 | +1.97(+9.63%) |
Nov 12, 2013 | 20.86 | 21.22 | 20.30 | 20.46 | 0 | -0.77(-3.61%) |
Nov 11, 2013 | 20.73 | 21.53 | 20.42 | 21.23 | 0 | +0.36(+1.73%) |
Nov 08, 2013 | 19.83 | 20.88 | 19.49 | 20.87 | 0 | +1.05(+5.32%) |
Nov 07, 2013 | 21.16 | 21.45 | 19.55 | 19.82 | 7,433,672 | -1.63(-7.60%) |
Nov 06, 2013 | 22.32 | 22.41 | 20.94 | 21.45 | 7,688,381 | -0.92(-4.10%) |
Nov 05, 2013 | 22.37 | 22.58 | 21.61 | 22.36 | 7,139,998 | -0.01(-0.03%) |
Nov 04, 2013 | 20.94 | 22.57 | 20.89 | 22.37 | 8,337,942 | +2.15(+10.66%) |
Nov 01, 2013 | 20.33 | 20.87 | 19.85 | 20.22 | 0 | +0.44(+2.20%) |
Oct 31, 2013 | 19.05 | 20.26 | 18.17 | 19.78 | 12,419,535 | -1.08(-5.16%) |
Oct 30, 2013 | 22.27 | 22.50 | 20.75 | 20.86 | 7,197,010 | -0.90(-4.12%) |
Oct 29, 2013 | 21.12 | 21.87 | 20.89 | 21.76 | 4,584,651 | +0.87(+4.17%) |
Oct 28, 2013 | 21.55 | 21.86 | 20.37 | 20.88 | 5,468,349 | -0.54(-2.54%) |
Oct 25, 2013 | 22.12 | 22.24 | 21.29 | 21.43 | 0 | -0.56(-2.53%) |
Oct 24, 2013 | 22.39 | 22.72 | 21.87 | 21.98 | 4,800,990 | -0.09(-0.42%) |
Oct 23, 2013 | 22.12 | 22.33 | 21.74 | 22.08 | 4,171,029 | -0.45(-1.98%) |
Oct 22, 2013 | 22.25 | 22.79 | 21.15 | 22.52 | 7,591,428 | +0.90(+4.18%) |
Oct 21, 2013 | 22.34 | 23.18 | 21.47 | 21.62 | 8,246,527 | -0.37(-1.67%) |
Oct 18, 2013 | 20.97 | 22.01 | 20.53 | 21.98 | 6,347,087 | +1.30(+6.27%) |
Oct 17, 2013 | 20.75 | 21.06 | 20.33 | 20.69 | 5,204,193 | +0.17(+0.83%) |
Oct 16, 2013 | 20.54 | 20.75 | 20.14 | 20.52 | 4,212,248 | +0.28(+1.36%) |
Oct 15, 2013 | 19.91 | 20.68 | 19.82 | 20.24 | 7,021,947 | +0.37(+1.84%) |
Oct 14, 2013 | 18.64 | 20.43 | 18.50 | 19.88 | 9,638,169 | +0.88(+4.66%) |
Oct 11, 2013 | 18.47 | 19.28 | 18.41 | 18.99 | 0 | +0.88(+4.88%) |
Oct 10, 2013 | 17.94 | 18.21 | 17.74 | 18.11 | 3,385,065 | +0.60(+3.40%) |
Oct 09, 2013 | 17.86 | 18.06 | 16.74 | 17.51 | 0 | -0.35(-1.94%) |
Oct 08, 2013 | 18.87 | 19.21 | 17.24 | 17.86 | 7,286,111 | -0.84(-4.52%) |
Oct 07, 2013 | 18.46 | 19.31 | 18.43 | 18.70 | 0 | -0.07(-0.35%) |
Oct 04, 2013 | 18.01 | 18.98 | 17.85 | 18.77 | 4,634,426 | +0.71(+3.92%) |
Oct 03, 2013 | 18.55 | 18.89 | 17.59 | 18.06 | 0 | -0.28(-1.54%) |
Oct 02, 2013 | 17.66 | 18.51 | 17.60 | 18.34 | 5,582,160 | +0.47(+2.66%) |
Oct 01, 2013 | 17.26 | 17.87 | 17.17 | 17.87 | 4,301,595 | +0.73(+4.28%) |
Sep 27, 2013 | 16.53 | 17.38 | 16.44 | 17.13 | 0 | +0.47(+2.81%) |
Sep 26, 2013 | 16.91 | 17.45 | 16.40 | 16.67 | 5,213,834 | +0.02(+0.12%) |
Sep 25, 2013 | 15.82 | 16.87 | 15.82 | 16.65 | 5,237,781 | +0.85(+5.39%) |
Sep 24, 2013 | 15.42 | 16.17 | 15.30 | 15.80 | 3,412,739 | +0.37(+2.38%) |
Sep 23, 2013 | 15.66 | 15.95 | 15.13 | 15.43 | 3,074,136 | -0.39(-2.44%) |
Sep 20, 2013 | 16.37 | 16.54 | 15.73 | 15.82 | 0 | -0.42(-2.58%) |
Sep 19, 2013 | 16.44 | 16.63 | 16.07 | 16.23 | 3,138,026 | -0.14(-0.84%) |
Sep 18, 2013 | 15.82 | 16.44 | 15.79 | 16.37 | 3,614,268 | +0.48(+3.01%) |
Sep 17, 2013 | 15.94 | 16.27 | 15.59 | 15.89 | 2,584,100 | -0.09(-0.57%) |
Sep 16, 2013 | 15.78 | 16.44 | 15.63 | 15.99 | 5,212,338 | +0.51(+3.30%) |
Sep 13, 2013 | 15.34 | 15.63 | 15.11 | 15.47 | 0 | +0.23(+1.50%) |
Sep 12, 2013 | 15.69 | 15.78 | 15.08 | 15.25 | 0 | -0.38(-2.43%) |
Sep 11, 2013 | 15.71 | 16.04 | 15.34 | 15.63 | 0 | -0.20(-1.24%) |
Sep 10, 2013 | 15.79 | 16.11 | 15.63 | 15.82 | 4,319,167 | +0.23(+1.47%) |
Sep 09, 2013 | 15.22 | 15.78 | 15.08 | 15.59 | 0 | +0.50(+3.30%) |
Sep 06, 2013 | 14.94 | 15.37 | 14.34 | 15.10 | 0 | +0.29(+1.99%) |
Sep 05, 2013 | 14.67 | 15.03 | 14.59 | 14.80 | 3,245,797 | +0.16(+1.07%) |
Sep 04, 2013 | 14.56 | 14.94 | 14.21 | 14.64 | 0 | +0.15(+1.04%) |
Sep 03, 2013 | 14.35 | 14.72 | 14.18 | 14.49 | 0 | +0.42(+2.98%) |
Aug 30, 2013 | 14.37 | 14.50 | 13.95 | 14.07 | 0 | -0.22(-1.51%) |
Aug 29, 2013 | 14.15 | 14.63 | 14.11 | 14.29 | 2,847,276 | +0.11(+0.79%) |
Aug 28, 2013 | 13.77 | 14.30 | 13.75 | 14.18 | 4,192,516 | +0.36(+2.61%) |
Aug 27, 2013 | 14.49 | 14.63 | 13.76 | 13.82 | 6,344,975 | -1.09(-7.33%) |
Aug 26, 2013 | 15.13 | 15.44 | 14.81 | 14.91 | 0 | -0.12(-0.78%) |
Aug 23, 2013 | 15.31 | 15.32 | 14.80 | 15.03 | 0 | -0.03(-0.22%) |
Aug 22, 2013 | 14.93 | 15.47 | 14.89 | 15.06 | 5,216,299 | +0.37(+2.54%) |
Aug 21, 2013 | 13.88 | 14.87 | 13.82 | 14.69 | 5,896,171 | +0.75(+5.35%) |
Aug 20, 2013 | 13.58 | 14.03 | 13.51 | 13.94 | 4,013,707 | +0.46(+3.45%) |
Aug 19, 2013 | 14.08 | 14.22 | 13.48 | 13.48 | 4,090,124 | -0.50(-3.61%) |
Aug 16, 2013 | 13.54 | 14.32 | 13.53 | 13.98 | 0 | +0.45(+3.34%) |
Aug 15, 2013 | 14.00 | 14.11 | 13.47 | 13.53 | 6,073,111 | -0.85(-5.92%) |
Aug 14, 2013 | 14.56 | 14.76 | 14.32 | 14.38 | 3,982,666 | -0.24(-1.66%) |
Aug 13, 2013 | 14.58 | 14.92 | 14.41 | 14.62 | 5,775,508 | +0.07(+0.49%) |
Aug 12, 2013 | 14.32 | 14.73 | 14.21 | 14.55 | 4,226,731 | +0.09(+0.63%) |
Aug 09, 2013 | 13.99 | 14.83 | 13.96 | 14.46 | 6,412,062 | +0.56(+4.05%) |
Aug 08, 2013 | 13.86 | 14.34 | 13.76 | 13.90 | 6,745,206 | -0.24(-1.67%) |
Aug 07, 2013 | 15.06 | 15.09 | 13.50 | 14.13 | 14,417,071 | -1.55(-9.90%) |
Aug 06, 2013 | 16.24 | 16.37 | 15.49 | 15.68 | 5,189,468 | -0.42(-2.60%) |
Aug 05, 2013 | 15.73 | 16.34 | 15.73 | 16.10 | 5,439,800 | +0.45(+2.89%) |
Aug 02, 2013 | 16.04 | 16.54 | 15.62 | 15.65 | 9,872,565 | +0.00(+0.00%) |
Aug 01, 2013 | 18.08 | 18.14 | 15.40 | 15.65 | 20,369,082 | -2.46(-13.56%) |
Jul 31, 2013 | 18.40 | 18.43 | 17.69 | 18.11 | 9,962,403 | -0.29(-1.60%) |
Jul 30, 2013 | 17.41 | 18.43 | 17.16 | 18.40 | 8,319,433 | +1.27(+7.42%) |
Jul 29, 2013 | 17.05 | 17.45 | 17.05 | 17.13 | 0 | +0.16(+0.93%) |
Jul 26, 2013 | 16.77 | 17.16 | 16.74 | 16.97 | 0 | +0.02(+0.12%) |
Jul 25, 2013 | 16.44 | 16.97 | 16.28 | 16.95 | 0 | +0.41(+2.49%) |
Jul 24, 2013 | 17.13 | 17.28 | 16.27 | 16.54 | 4,878,073 | -0.35(-2.06%) |
Jul 23, 2013 | 17.39 | 17.67 | 16.84 | 16.89 | 5,035,475 | -0.29(-1.68%) |
Jul 22, 2013 | 17.17 | 17.65 | 16.71 | 17.18 | 0 | +0.47(+2.82%) |
Jul 19, 2013 | 16.81 | 17.07 | 16.45 | 16.71 | 4,291,754 | -0.15(-0.89%) |
Jul 18, 2013 | 17.09 | 17.39 | 16.80 | 16.86 | 4,693,175 | -0.03(-0.16%) |
Jul 17, 2013 | 16.99 | 17.18 | 16.62 | 16.88 | 5,525,961 | +0.06(+0.35%) |
Jul 16, 2013 | 17.58 | 17.85 | 16.67 | 16.82 | 7,623,124 | -0.85(-4.82%) |
Jul 15, 2013 | 17.43 | 18.11 | 17.36 | 17.68 | 7,508,908 | +0.68(+4.01%) |
Jul 12, 2013 | 16.60 | 17.55 | 16.50 | 16.99 | 0 | +0.39(+2.37%) |
Jul 11, 2013 | 16.04 | 16.62 | 15.92 | 16.60 | 8,169,546 | +0.99(+6.33%) |
Jul 10, 2013 | 15.27 | 15.80 | 15.19 | 15.61 | 4,418,640 | +0.48(+3.20%) |
Jul 09, 2013 | 15.66 | 15.88 | 15.07 | 15.13 | 6,664,894 | -0.46(-2.98%) |
Jul 08, 2013 | 16.27 | 16.57 | 15.30 | 15.59 | 9,241,867 | -0.41(-2.54%) |
Jul 05, 2013 | 14.74 | 16.01 | 14.73 | 16.00 | 0 | +1.49(+10.24%) |
Jul 03, 2013 | 14.16 | 14.65 | 14.12 | 14.51 | 0 | +0.09(+0.64%) |
Jul 02, 2013 | 14.16 | 14.70 | 14.09 | 14.42 | 0 | +0.41(+2.90%) |
Jul 01, 2013 | 13.75 | 14.30 | 13.75 | 14.01 | 6,391,264 | +0.46(+3.38%) |
Jun 28, 2013 | 13.23 | 13.88 | 13.11 | 13.56 | 6,552,703 | +0.27(+2.02%) |
Jun 26, 2013 | 12.53 | 13.30 | 12.46 | 13.29 | 6,783,674 | +0.91(+7.33%) |
Jun 25, 2013 | 11.97 | 12.46 | 11.95 | 12.38 | 5,517,249 | +0.66(+5.67%) |
Jun 24, 2013 | 11.71 | 11.90 | 11.50 | 11.72 | 4,963,771 | -0.29(-2.45%) |
Jun 21, 2013 | 12.03 | 12.14 | 11.47 | 12.01 | 6,664,849 | +0.27(+2.29%) |
Jun 20, 2013 | 12.27 | 12.42 | 11.65 | 11.74 | 5,903,608 | -0.73(-5.83%) |
Jun 19, 2013 | 12.76 | 12.84 | 12.35 | 12.47 | 0 | -0.31(-2.46%) |
Jun 18, 2013 | 12.58 | 12.91 | 12.58 | 12.78 | 3,966,730 | +0.20(+1.61%) |
Jun 17, 2013 | 12.70 | 12.93 | 12.37 | 12.58 | 4,434,919 | +0.14(+1.11%) |
Jun 14, 2013 | 13.20 | 13.22 | 12.18 | 12.44 | 0 | -0.48(-3.70%) |
Jun 13, 2013 | 12.50 | 13.06 | 12.29 | 12.92 | 3,964,872 | +0.40(+3.19%) |
Jun 12, 2013 | 13.13 | 13.52 | 12.38 | 12.52 | 5,964,013 | -0.62(-4.69%) |
Jun 11, 2013 | 13.65 | 13.72 | 12.93 | 13.14 | 7,049,006 | -0.90(-6.44%) |
Jun 10, 2013 | 12.85 | 14.18 | 12.76 | 14.04 | 8,713,163 | +1.18(+9.17%) |
Jun 07, 2013 | 12.82 | 13.03 | 12.58 | 12.86 | 0 | +0.18(+1.39%) |
Jun 06, 2013 | 12.12 | 12.69 | 12.05 | 12.69 | 5,620,337 | +0.59(+4.87%) |
Jun 05, 2013 | 11.98 | 12.38 | 11.93 | 12.10 | 0 | -0.13(-1.07%) |
Jun 04, 2013 | 12.39 | 12.88 | 11.98 | 12.23 | 0 | -0.12(-0.96%) |
Jun 03, 2013 | 12.45 | 12.76 | 11.64 | 12.34 | 7,946,349 | -0.30(-2.38%) |
May 31, 2013 | 13.25 | 13.33 | 12.64 | 12.65 | 6,123,800 | -0.67(-5.02%) |
May 30, 2013 | 13.27 | 13.69 | 13.14 | 13.31 | 10,209,994 | +0.45(+3.51%) |
May 29, 2013 | 12.55 | 13.01 | 12.35 | 12.86 | 7,470,621 | +0.01(+0.05%) |
May 28, 2013 | 13.26 | 13.54 | 12.67 | 12.86 | 9,106,194 | +0.00(+0.00%) |
May 24, 2013 | 12.63 | 13.08 | 12.44 | 12.86 | 0 | +0.33(+2.67%) |
May 23, 2013 | 11.98 | 12.61 | 11.82 | 12.52 | 15,150,767 | -0.05(-0.36%) |
May 22, 2013 | 13.78 | 13.92 | 12.23 | 12.57 | 19,013,962 | -1.19(-8.62%) |
May 21, 2013 | 15.06 | 15.56 | 13.69 | 13.75 | 18,638,700 | -1.11(-7.49%) |
May 20, 2013 | 14.12 | 15.06 | 14.05 | 14.87 | 16,627,158 | +1.07(+7.74%) |
May 17, 2013 | 13.20 | 14.04 | 12.84 | 13.80 | 0 | +0.73(+5.61%) |
May 16, 2013 | 14.35 | 14.46 | 13.02 | 13.06 | 21,636,628 | -0.46(-3.39%) |
May 15, 2013 | 13.47 | 14.66 | 13.06 | 13.52 | 32,854,186 | +1.26(+10.25%) |
May 13, 2013 | 12.37 | 12.77 | 12.03 | 12.27 | 19,155,590 | +0.48(+4.06%) |
May 10, 2013 | 10.75 | 11.84 | 10.64 | 11.79 | 0 | +1.10(+10.29%) |
May 09, 2013 | 10.01 | 11.08 | 9.915 | 10.69 | 0 | +0.63(+6.25%) |
May 08, 2013 | 10.05 | 10.34 | 9.862 | 10.06 | 6,922,964 | -0.04(-0.39%) |
May 07, 2013 | 10.28 | 10.43 | 9.627 | 10.10 | 11,094,287 | -0.29(-2.77%) |
May 06, 2013 | 9.876 | 10.50 | 9.745 | 10.39 | 11,633,933 | +0.65(+6.66%) |
May 03, 2013 | 9.889 | 10.01 | 9.594 | 9.738 | 0 | -0.28(-2.75%) |
May 02, 2013 | 8.612 | 10.13 | 8.291 | 10.01 | 21,260,962 | +1.50(+17.62%) |