Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.68 | 26.96 | 25.76 | 26.38 | 1,341,616 | -0.69(-2.56%) |
Jul 30, 2014 | 27.29 | 27.49 | 26.79 | 27.08 | 632,873 | -0.09(-0.32%) |
Jul 29, 2014 | 27.11 | 27.54 | 26.75 | 27.16 | 933,586 | +0.78(+2.96%) |
Jul 28, 2014 | 26.58 | 26.60 | 25.89 | 26.38 | 770,614 | -0.27(-1.02%) |
Jul 25, 2014 | 26.75 | 27.03 | 26.46 | 26.66 | 600,275 | -0.45(-1.66%) |
Jul 24, 2014 | 27.08 | 27.56 | 26.77 | 27.11 | 559,183 | +0.03(+0.11%) |
Jul 23, 2014 | 26.70 | 27.13 | 26.38 | 27.08 | 480,451 | +0.34(+1.28%) |
Jul 22, 2014 | 26.13 | 27.01 | 25.96 | 26.74 | 901,216 | +0.14(+0.51%) |
Jul 21, 2014 | 25.88 | 26.69 | 25.69 | 26.60 | 799,931 | +0.57(+2.17%) |
Jul 18, 2014 | 25.42 | 26.21 | 25.42 | 26.03 | 611,645 | +0.61(+2.42%) |
Jul 17, 2014 | 25.91 | 26.28 | 25.35 | 25.42 | 808,327 | -0.55(-2.10%) |
Jul 16, 2014 | 25.14 | 26.01 | 25.14 | 25.96 | 820,269 | +1.09(+4.39%) |
Jul 15, 2014 | 26.14 | 26.14 | 24.78 | 24.87 | 1,416,711 | -1.37(-5.21%) |
Jul 14, 2014 | 25.57 | 26.41 | 25.55 | 26.24 | 953,288 | +0.93(+3.66%) |
Jul 11, 2014 | 25.89 | 25.95 | 25.25 | 25.31 | 664,007 | -0.65(-2.52%) |
Jul 10, 2014 | 25.98 | 26.16 | 25.39 | 25.96 | 912,899 | -0.45(-1.70%) |
Jul 09, 2014 | 26.26 | 26.51 | 25.87 | 26.41 | 583,897 | +0.25(+0.97%) |
Jul 08, 2014 | 26.55 | 26.64 | 25.27 | 26.16 | 998,121 | -0.48(-1.80%) |
Jul 07, 2014 | 27.71 | 27.76 | 26.58 | 26.64 | 630,222 | -1.13(-4.08%) |
Jul 03, 2014 | 27.62 | 27.77 | 27.77 | 27.77 | 319,140 | +0.38(+1.39%) |
Jul 02, 2014 | 28.06 | 28.19 | 27.28 | 27.39 | 780,501 | -0.84(-2.97%) |
Jul 01, 2014 | 29.21 | 29.21 | 28.06 | 28.23 | 889,798 | -0.34(-1.20%) |
Jun 30, 2014 | 27.71 | 28.65 | 27.50 | 28.57 | 987,108 | +0.81(+2.92%) |
Jun 27, 2014 | 27.39 | 27.80 | 27.39 | 27.76 | 1,590,832 | +0.19(+0.67%) |
Jun 26, 2014 | 27.47 | 27.71 | 27.16 | 27.57 | 687,363 | +0.04(+0.14%) |
Jun 25, 2014 | 25.91 | 27.56 | 25.86 | 27.54 | 1,078,349 | +1.43(+5.50%) |
Jun 24, 2014 | 27.63 | 27.79 | 25.89 | 26.10 | 1,557,347 | -1.65(-5.94%) |
Jun 23, 2014 | 27.51 | 28.22 | 27.32 | 27.75 | 1,441,484 | +0.43(+1.57%) |
Jun 20, 2014 | 27.36 | 27.52 | 26.71 | 27.32 | 1,432,392 | +0.11(+0.39%) |
Jun 19, 2014 | 27.29 | 27.51 | 26.99 | 27.21 | 608,827 | -0.02(-0.07%) |
Jun 18, 2014 | 27.12 | 27.53 | 26.80 | 27.23 | 604,360 | +0.26(+0.98%) |
Jun 17, 2014 | 27.13 | 27.57 | 26.86 | 26.97 | 616,488 | -0.24(-0.90%) |
Jun 16, 2014 | 26.88 | 27.56 | 26.88 | 27.21 | 763,606 | +0.36(+1.34%) |
Jun 13, 2014 | 26.43 | 26.99 | 26.18 | 26.85 | 847,169 | +0.41(+1.55%) |
Jun 12, 2014 | 26.18 | 26.74 | 25.87 | 26.44 | 1,142,085 | +0.28(+1.08%) |
Jun 11, 2014 | 25.71 | 26.35 | 25.52 | 26.16 | 764,781 | +0.45(+1.75%) |
Jun 10, 2014 | 25.49 | 25.76 | 25.49 | 25.71 | 923,409 | +0.22(+0.88%) |
Jun 06, 2014 | 25.15 | 25.49 | 25.14 | 25.49 | 1,242,578 | +0.52(+2.07%) |
Jun 05, 2014 | 25.06 | 25.25 | 24.45 | 24.97 | 1,052,214 | +0.04(+0.16%) |
Jun 04, 2014 | 24.23 | 25.13 | 24.12 | 24.93 | 1,497,860 | +0.61(+2.49%) |
Jun 03, 2014 | 24.37 | 24.50 | 24.15 | 24.33 | 964,627 | -0.06(-0.24%) |
Jun 02, 2014 | 24.49 | 24.82 | 24.28 | 24.38 | 1,336,126 | +0.11(+0.44%) |
May 30, 2014 | 24.33 | 24.71 | 24.11 | 24.28 | 2,019,338 | +0.04(+0.16%) |
May 29, 2014 | 24.15 | 24.34 | 23.61 | 24.24 | 1,207,525 | +0.11(+0.44%) |
May 28, 2014 | 24.38 | 24.42 | 24.04 | 24.13 | 1,584,578 | -0.20(-0.84%) |
May 27, 2014 | 24.39 | 24.73 | 24.00 | 24.34 | 1,530,487 | +0.28(+1.18%) |
May 23, 2014 | 24.72 | 24.05 | 24.05 | 24.05 | 5,887,906 | -1.65(-6.42%) |
May 22, 2014 | 25.76 | 26.62 | 25.48 | 25.70 | 837,428 | +0.21(+0.81%) |
May 21, 2014 | 24.46 | 25.59 | 24.46 | 25.50 | 1,052,067 | +1.10(+4.52%) |
May 20, 2014 | 24.39 | 24.89 | 24.09 | 24.39 | 971,350 | +0.01(+0.04%) |
May 19, 2014 | 24.03 | 24.66 | 23.89 | 24.38 | 1,077,417 | +0.35(+1.46%) |
May 16, 2014 | 23.81 | 24.25 | 23.29 | 24.03 | 813,581 | +0.35(+1.48%) |
May 15, 2014 | 23.74 | 23.93 | 22.72 | 23.68 | 1,090,589 | -0.06(-0.25%) |
May 14, 2014 | 24.68 | 24.82 | 23.68 | 23.74 | 764,145 | -0.96(-3.87%) |
May 13, 2014 | 24.51 | 24.97 | 24.22 | 24.70 | 899,888 | +0.20(+0.84%) |
May 12, 2014 | 24.09 | 24.72 | 24.00 | 24.49 | 796,111 | +0.52(+2.16%) |
May 09, 2014 | 24.48 | 24.62 | 23.73 | 23.97 | 1,088,410 | -0.63(-2.58%) |
May 08, 2014 | 25.00 | 25.30 | 24.57 | 24.61 | 1,040,635 | -0.35(-1.41%) |
May 07, 2014 | 26.96 | 27.14 | 24.21 | 24.96 | 2,430,451 | -1.69(-6.33%) |
May 06, 2014 | 26.84 | 27.13 | 26.45 | 26.65 | 1,394,488 | -0.19(-0.69%) |
May 05, 2014 | 27.14 | 27.33 | 26.62 | 26.83 | 1,082,918 | -0.49(-1.79%) |
May 02, 2014 | 26.93 | 27.61 | 26.87 | 27.32 | 1,076,000 | +0.45(+1.67%) |
May 01, 2014 | 27.98 | 28.02 | 26.44 | 26.87 | 2,172,024 | -1.15(-4.11%) |
Apr 30, 2014 | 27.98 | 28.12 | 27.15 | 28.02 | 1,224,979 | -0.16(-0.55%) |
Apr 29, 2014 | 27.17 | 28.43 | 27.12 | 28.18 | 1,219,379 | +1.11(+4.11%) |
Apr 28, 2014 | 27.57 | 27.96 | 26.83 | 27.07 | 1,153,535 | -0.27(-1.00%) |
Apr 25, 2014 | 27.81 | 27.98 | 27.30 | 27.34 | 1,425,817 | -0.44(-1.58%) |
Apr 24, 2014 | 27.66 | 28.22 | 27.27 | 27.78 | 1,339,774 | +0.45(+1.64%) |
Apr 23, 2014 | 26.70 | 28.15 | 26.36 | 27.33 | 2,063,602 | +0.85(+3.21%) |
Apr 22, 2014 | 26.24 | 26.92 | 26.06 | 26.48 | 1,150,547 | +0.37(+1.42%) |
Apr 21, 2014 | 26.30 | 26.87 | 25.83 | 26.11 | 1,114,018 | -0.01(-0.04%) |
Apr 17, 2014 | 25.38 | 26.12 | 26.12 | 26.12 | 1,035,105 | +0.72(+2.84%) |
Apr 16, 2014 | 25.81 | 25.93 | 25.19 | 25.40 | 717,531 | -0.16(-0.61%) |
Apr 15, 2014 | 25.27 | 25.92 | 25.03 | 25.55 | 965,758 | +0.20(+0.81%) |
Apr 14, 2014 | 25.04 | 25.77 | 24.63 | 25.35 | 862,115 | +0.65(+2.65%) |
Apr 11, 2014 | 24.54 | 25.17 | 24.30 | 24.70 | 598,683 | -0.18(-0.71%) |
Apr 10, 2014 | 25.43 | 25.98 | 24.25 | 24.87 | 1,207,864 | -0.66(-2.60%) |
Apr 09, 2014 | 24.74 | 25.60 | 24.40 | 25.54 | 973,908 | +0.93(+3.77%) |
Apr 08, 2014 | 24.45 | 24.93 | 24.11 | 24.61 | 1,171,246 | +0.30(+1.24%) |
Apr 07, 2014 | 25.27 | 25.80 | 24.20 | 24.31 | 1,016,695 | -0.98(-3.86%) |
Apr 04, 2014 | 25.81 | 26.11 | 24.71 | 25.28 | 1,232,453 | -0.20(-0.80%) |
Apr 03, 2014 | 24.99 | 25.66 | 24.69 | 25.49 | 1,000,469 | +0.54(+2.15%) |
Apr 02, 2014 | 24.63 | 25.30 | 24.37 | 24.95 | 913,651 | +0.35(+1.43%) |
Apr 01, 2014 | 24.01 | 24.65 | 23.78 | 24.60 | 662,272 | +0.70(+2.94%) |
Mar 31, 2014 | 23.88 | 24.29 | 23.49 | 23.90 | 1,540,313 | -0.38(-1.57%) |
Mar 28, 2014 | 24.39 | 25.21 | 23.97 | 24.28 | 1,248,415 | -0.12(-0.48%) |
Mar 27, 2014 | 23.61 | 24.78 | 23.04 | 24.39 | 1,645,545 | +0.87(+3.69%) |
Mar 26, 2014 | 23.83 | 24.37 | 23.51 | 23.53 | 841,460 | -0.11(-0.45%) |
Mar 25, 2014 | 23.17 | 24.11 | 23.17 | 23.63 | 655,216 | +0.59(+2.54%) |
Mar 24, 2014 | 23.17 | 23.45 | 22.77 | 23.05 | 804,632 | -0.09(-0.38%) |
Mar 21, 2014 | 22.90 | 23.94 | 22.88 | 23.13 | 1,234,038 | +0.47(+2.07%) |
Mar 20, 2014 | 22.01 | 22.80 | 21.52 | 22.67 | 705,522 | +0.53(+2.38%) |
Mar 19, 2014 | 22.63 | 22.63 | 21.93 | 22.14 | 471,699 | -0.45(-1.99%) |
Mar 18, 2014 | 22.27 | 22.98 | 21.87 | 22.59 | 604,045 | +0.48(+2.16%) |
Mar 17, 2014 | 22.36 | 22.72 | 21.69 | 22.11 | 591,545 | +0.05(+0.22%) |
Mar 14, 2014 | 21.56 | 22.44 | 21.41 | 22.06 | 747,478 | +0.54(+2.49%) |
Mar 13, 2014 | 21.52 | 22.25 | 20.66 | 21.52 | 1,616,254 | -0.11(-0.50%) |
Mar 12, 2014 | 21.05 | 21.84 | 20.66 | 21.63 | 1,191,911 | +0.44(+2.07%) |
Mar 11, 2014 | 22.63 | 22.81 | 20.87 | 21.19 | 1,508,029 | -1.43(-6.34%) |
Mar 10, 2014 | 22.83 | 23.08 | 22.33 | 22.63 | 901,216 | -0.20(-0.90%) |
Mar 07, 2014 | 23.09 | 23.42 | 21.80 | 22.83 | 1,433,299 | -0.82(-3.47%) |
Mar 06, 2014 | 23.92 | 24.28 | 23.48 | 23.65 | 809,902 | -0.24(-1.02%) |
Mar 05, 2014 | 24.41 | 24.54 | 23.80 | 23.90 | 458,175 | -0.58(-2.35%) |
Mar 04, 2014 | 23.80 | 24.64 | 23.65 | 24.47 | 736,316 | +1.06(+4.54%) |
Mar 03, 2014 | 23.41 | 24.08 | 23.06 | 23.41 | 415,188 | -0.26(-1.11%) |
Feb 28, 2014 | 23.17 | 24.07 | 22.86 | 23.67 | 708,217 | +0.58(+2.49%) |
Feb 27, 2014 | 23.42 | 23.55 | 22.74 | 23.10 | 538,090 | -0.42(-1.78%) |
Feb 26, 2014 | 23.08 | 24.16 | 23.08 | 23.52 | 720,581 | +0.38(+1.65%) |
Feb 25, 2014 | 23.12 | 23.27 | 22.29 | 23.13 | 823,813 | -0.03(-0.13%) |
Feb 24, 2014 | 22.49 | 24.12 | 22.34 | 23.16 | 942,963 | +0.82(+3.67%) |
Feb 21, 2014 | 22.21 | 22.71 | 21.80 | 22.34 | 788,604 | +0.25(+1.15%) |
Feb 20, 2014 | 21.77 | 23.41 | 21.77 | 22.09 | 1,237,386 | +0.27(+1.25%) |
Feb 19, 2014 | 21.80 | 22.17 | 21.50 | 21.82 | 893,777 | -0.15(-0.67%) |
Feb 18, 2014 | 21.41 | 22.73 | 21.27 | 21.96 | 939,794 | +0.71(+3.35%) |
Feb 14, 2014 | 21.63 | 21.25 | 21.25 | 21.25 | 825,317 | -0.36(-1.67%) |
Feb 13, 2014 | 21.05 | 21.95 | 20.65 | 21.61 | 1,483,093 | +1.00(+4.83%) |
Feb 12, 2014 | 19.31 | 20.85 | 19.31 | 20.62 | 1,140,745 | +1.39(+7.20%) |
Feb 11, 2014 | 19.00 | 19.42 | 18.81 | 19.23 | 465,867 | +0.26(+1.39%) |
Feb 10, 2014 | 19.51 | 19.51 | 18.84 | 18.97 | 470,389 | -0.55(-2.80%) |
Feb 07, 2014 | 19.01 | 19.92 | 19.01 | 19.51 | 816,396 | +0.58(+3.04%) |
Feb 06, 2014 | 18.50 | 19.42 | 18.50 | 18.94 | 814,233 | +0.52(+2.81%) |
Feb 05, 2014 | 18.59 | 18.62 | 17.86 | 18.42 | 569,660 | -0.25(-1.36%) |
Feb 04, 2014 | 18.34 | 19.03 | 18.34 | 18.68 | 520,154 | +0.55(+3.01%) |
Feb 03, 2014 | 18.94 | 19.09 | 17.51 | 18.13 | 696,525 | -0.84(-4.42%) |
Jan 31, 2014 | 18.97 | 19.37 | 18.74 | 18.97 | 552,601 | -0.64(-3.28%) |
Jan 30, 2014 | 18.96 | 19.75 | 18.88 | 19.61 | 669,652 | +0.87(+4.63%) |
Jan 29, 2014 | 18.52 | 19.01 | 18.34 | 18.74 | 613,870 | +0.16(+0.84%) |
Jan 28, 2014 | 18.14 | 18.68 | 18.06 | 18.59 | 510,949 | +0.46(+2.53%) |
Jan 27, 2014 | 19.03 | 19.03 | 17.89 | 18.13 | 608,900 | -0.88(-4.62%) |
Jan 24, 2014 | 19.27 | 19.50 | 18.75 | 19.01 | 574,175 | -0.44(-2.26%) |
Jan 23, 2014 | 20.18 | 20.43 | 19.37 | 19.45 | 439,266 | -0.71(-3.53%) |
Jan 22, 2014 | 19.19 | 20.21 | 19.12 | 20.16 | 682,409 | +1.06(+5.57%) |
Jan 21, 2014 | 18.74 | 19.22 | 18.60 | 19.10 | 486,739 | +0.46(+2.46%) |
Jan 17, 2014 | 19.30 | 18.64 | 18.64 | 18.64 | 345,991 | -0.60(-3.10%) |
Jan 16, 2014 | 18.85 | 19.42 | 18.70 | 19.23 | 400,729 | +0.29(+1.55%) |
Jan 15, 2014 | 19.11 | 19.31 | 18.86 | 18.94 | 312,408 | -0.18(-0.92%) |
Jan 14, 2014 | 18.66 | 19.12 | 18.53 | 19.11 | 356,931 | +0.60(+3.21%) |
Jan 13, 2014 | 19.53 | 19.73 | 18.43 | 18.52 | 824,198 | -1.21(-6.13%) |
Jan 10, 2014 | 18.92 | 19.82 | 18.42 | 19.73 | 936,414 | +0.81(+4.28%) |
Jan 09, 2014 | 18.73 | 20.36 | 18.70 | 18.92 | 2,171,383 | +0.44(+2.38%) |
Jan 08, 2014 | 18.55 | 18.74 | 18.37 | 18.48 | 847,543 | -0.09(-0.47%) |
Jan 07, 2014 | 18.69 | 18.97 | 18.39 | 18.57 | 601,019 | -0.08(-0.42%) |
Jan 06, 2014 | 18.57 | 18.79 | 18.22 | 18.65 | 758,778 | +0.21(+1.16%) |
Jan 03, 2014 | 18.20 | 18.61 | 18.05 | 18.43 | 638,576 | +0.23(+1.29%) |
Jan 02, 2014 | 18.12 | 18.43 | 17.94 | 18.20 | 921,949 | +0.01(+0.05%) |
Dec 31, 2013 | 18.59 | 18.19 | 18.19 | 18.19 | 1,171,309 | -0.40(-2.15%) |
Dec 30, 2013 | 19.12 | 19.38 | 18.53 | 18.59 | 758,294 | -0.53(-2.76%) |
Dec 27, 2013 | 18.83 | 19.20 | 18.52 | 19.11 | 366,976 | +0.40(+2.14%) |
Dec 26, 2013 | 18.96 | 19.17 | 18.50 | 18.71 | 435,901 | -0.21(-1.13%) |
Dec 24, 2013 | 18.65 | 18.98 | 18.59 | 18.93 | 174,019 | +0.23(+1.25%) |
Dec 23, 2013 | 19.46 | 19.54 | 18.63 | 18.70 | 696,780 | -0.65(-3.38%) |
Dec 20, 2013 | 18.56 | 19.62 | 18.56 | 19.35 | 1,475,871 | +0.84(+4.53%) |
Dec 19, 2013 | 18.49 | 18.69 | 18.26 | 18.51 | 533,570 | +0.06(+0.32%) |
Dec 18, 2013 | 18.22 | 18.57 | 18.11 | 18.45 | 1,229,665 | +0.23(+1.29%) |
Dec 17, 2013 | 18.05 | 18.34 | 17.26 | 18.22 | 1,512,567 | +0.23(+1.30%) |
Dec 16, 2013 | 18.23 | 18.44 | 17.78 | 17.98 | 979,323 | -0.23(-1.29%) |
Dec 13, 2013 | 18.65 | 18.76 | 17.96 | 18.22 | 1,144,474 | -0.30(-1.63%) |
Dec 12, 2013 | 19.03 | 19.36 | 18.25 | 18.52 | 1,137,171 | -0.77(-4.00%) |
Dec 11, 2013 | 19.90 | 19.91 | 19.12 | 19.29 | 728,380 | -0.55(-2.75%) |
Dec 10, 2013 | 20.27 | 20.49 | 19.51 | 19.84 | 833,595 | -0.48(-2.35%) |
Dec 09, 2013 | 21.27 | 21.27 | 20.00 | 20.32 | 1,302,409 | -0.05(-0.24%) |
Dec 06, 2013 | 22.07 | 22.10 | 20.17 | 20.36 | 1,847,118 | -1.47(-6.75%) |
Dec 05, 2013 | 21.76 | 22.15 | 21.53 | 21.84 | 577,205 | +0.07(+0.31%) |
Dec 04, 2013 | 21.52 | 21.93 | 21.35 | 21.77 | 702,500 | +0.13(+0.59%) |
Dec 03, 2013 | 21.31 | 21.99 | 21.05 | 21.64 | 791,059 | +0.52(+2.45%) |
Dec 02, 2013 | 21.25 | 21.57 | 20.91 | 21.12 | 1,277,655 | -0.14(-0.64%) |
Nov 29, 2013 | 22.27 | 22.27 | 21.22 | 21.26 | 749,045 | -0.99(-4.43%) |
Nov 27, 2013 | 23.37 | 23.52 | 21.81 | 22.25 | 916,499 | -0.90(-3.88%) |
Nov 26, 2013 | 22.06 | 23.23 | 22.00 | 23.14 | 851,819 | +1.11(+5.05%) |
Nov 25, 2013 | 22.26 | 22.34 | 21.37 | 22.03 | 641,488 | -0.30(-1.35%) |
Nov 22, 2013 | 21.76 | 22.59 | 21.36 | 22.33 | 722,987 | +0.66(+3.06%) |
Nov 21, 2013 | 20.92 | 21.71 | 20.92 | 21.67 | 918,954 | +0.92(+4.42%) |
Nov 20, 2013 | 20.43 | 21.05 | 20.43 | 20.75 | 614,919 | +0.38(+1.87%) |
Nov 19, 2013 | 20.15 | 20.46 | 18.92 | 20.37 | 1,008,150 | +0.03(+0.14%) |
Nov 18, 2013 | 21.90 | 22.22 | 20.03 | 20.34 | 1,259,050 | -1.37(-6.29%) |
Nov 15, 2013 | 21.22 | 22.09 | 21.17 | 21.71 | 1,016,097 | +0.48(+2.25%) |
Nov 14, 2013 | 20.19 | 22.13 | 20.00 | 21.23 | 1,719,121 | +1.49(+7.56%) |
Nov 12, 2013 | 20.44 | 20.44 | 19.55 | 19.74 | 1,139,681 | -0.73(-3.57%) |
Nov 11, 2013 | 19.93 | 20.54 | 19.68 | 20.47 | 1,035,454 | +0.55(+2.74%) |
Nov 08, 2013 | 18.53 | 20.01 | 18.45 | 19.92 | 1,657,866 | +1.40(+7.53%) |
Nov 07, 2013 | 17.54 | 20.33 | 17.54 | 18.53 | 3,216,190 | +0.89(+5.03%) |
Nov 06, 2013 | 18.37 | 18.55 | 17.51 | 17.64 | 1,081,450 | -0.67(-3.68%) |
Nov 05, 2013 | 18.25 | 18.40 | 17.79 | 18.31 | 504,913 | +0.07(+0.37%) |
Nov 04, 2013 | 17.80 | 18.30 | 17.75 | 18.25 | 2,047,560 | +0.40(+2.24%) |
Nov 01, 2013 | 17.97 | 18.10 | 17.60 | 17.85 | 1,323,690 | -0.12(-0.65%) |
Oct 31, 2013 | 18.42 | 18.44 | 17.50 | 17.96 | 1,625,338 | -0.52(-2.80%) |
Oct 30, 2013 | 18.83 | 19.13 | 18.20 | 18.48 | 726,018 | -0.34(-1.81%) |
Oct 29, 2013 | 18.70 | 18.90 | 18.57 | 18.82 | 369,156 | +0.22(+1.21%) |
Oct 28, 2013 | 18.98 | 19.25 | 18.45 | 18.60 | 516,680 | -0.34(-1.80%) |
Oct 25, 2013 | 19.13 | 19.48 | 18.55 | 18.94 | 499,376 | -0.13(-0.67%) |
Oct 24, 2013 | 18.08 | 19.09 | 17.91 | 19.07 | 791,308 | +0.92(+5.05%) |
Oct 23, 2013 | 18.62 | 19.12 | 18.01 | 18.15 | 1,268,748 | -1.64(-8.28%) |
Oct 22, 2013 | 20.54 | 20.83 | 19.47 | 19.79 | 1,255,128 | -0.78(-3.80%) |
Oct 21, 2013 | 20.58 | 21.01 | 20.22 | 20.57 | 1,593,090 | +0.08(+0.38%) |
Oct 18, 2013 | 19.91 | 20.49 | 19.39 | 20.49 | 1,274,500 | +0.82(+4.17%) |
Oct 17, 2013 | 18.83 | 19.68 | 18.65 | 19.67 | 1,560,939 | +0.69(+3.65%) |
Oct 16, 2013 | 18.07 | 19.02 | 17.96 | 18.98 | 1,873,523 | +1.01(+5.65%) |
Oct 15, 2013 | 18.37 | 18.37 | 17.77 | 17.96 | 1,346,750 | +0.30(+1.71%) |
Oct 14, 2013 | 16.84 | 17.81 | 16.78 | 17.66 | 1,427,598 | +0.81(+4.81%) |
Oct 11, 2013 | 16.16 | 17.14 | 15.92 | 16.85 | 970,672 | +0.65(+4.04%) |
Oct 10, 2013 | 15.85 | 16.39 | 15.85 | 16.20 | 476,158 | +0.56(+3.56%) |
Oct 09, 2013 | 15.80 | 15.97 | 15.24 | 15.64 | 884,222 | -0.13(-0.80%) |
Oct 08, 2013 | 15.99 | 16.30 | 15.63 | 15.77 | 554,663 | -0.17(-1.04%) |
Oct 07, 2013 | 16.42 | 16.51 | 15.93 | 15.93 | 540,109 | -0.71(-4.28%) |
Oct 04, 2013 | 15.89 | 16.99 | 15.89 | 16.65 | 846,652 | +0.70(+4.41%) |
Oct 03, 2013 | 16.20 | 16.20 | 15.66 | 15.94 | 602,461 | -0.20(-1.21%) |
Oct 02, 2013 | 16.35 | 16.45 | 15.98 | 16.14 | 679,230 | -0.30(-1.84%) |
Oct 01, 2013 | 15.96 | 16.60 | 15.96 | 16.44 | 662,996 | +0.12(+0.72%) |
Sep 27, 2013 | 16.34 | 16.49 | 16.28 | 16.32 | 403,618 | -0.09(-0.53%) |
Sep 26, 2013 | 16.59 | 16.59 | 16.10 | 16.41 | 596,321 | -0.13(-0.77%) |
Sep 25, 2013 | 16.55 | 16.65 | 16.41 | 16.54 | 933,758 | +0.01(+0.06%) |
Sep 24, 2013 | 16.57 | 16.81 | 16.30 | 16.53 | 946,072 | +0.01(+0.06%) |
Sep 23, 2013 | 16.20 | 16.56 | 16.06 | 16.52 | 665,041 | +0.41(+2.54%) |
Sep 20, 2013 | 16.41 | 16.51 | 15.90 | 16.11 | 2,667,027 | -0.06(-0.36%) |
Sep 19, 2013 | 16.41 | 16.68 | 15.72 | 16.17 | 890,720 | -0.36(-2.18%) |
Sep 18, 2013 | 16.58 | 16.69 | 16.19 | 16.53 | 594,729 | -0.01(-0.06%) |
Sep 17, 2013 | 16.24 | 16.64 | 16.02 | 16.54 | 601,765 | +0.35(+2.17%) |
Sep 16, 2013 | 16.51 | 16.52 | 15.83 | 16.19 | 596,766 | -0.33(-2.01%) |
Sep 13, 2013 | 16.28 | 16.68 | 16.14 | 16.52 | 912,540 | +0.23(+1.44%) |
Sep 12, 2013 | 15.90 | 16.42 | 15.82 | 16.29 | 1,493,385 | +0.37(+2.33%) |
Sep 11, 2013 | 15.54 | 16.04 | 15.40 | 15.91 | 916,184 | +0.31(+2.00%) |
Sep 10, 2013 | 15.56 | 15.62 | 15.15 | 15.60 | 647,504 | +0.04(+0.25%) |
Sep 09, 2013 | 15.38 | 15.73 | 15.25 | 15.56 | 1,221,305 | +0.24(+1.59%) |
Sep 06, 2013 | 14.97 | 15.49 | 14.89 | 15.32 | 2,134,312 | +0.34(+2.28%) |
Sep 05, 2013 | 15.16 | 15.44 | 14.90 | 14.98 | 7,586,196 | -0.43(-2.79%) |
Sep 04, 2013 | 16.39 | 16.39 | 15.18 | 15.41 | 2,216,005 | -1.28(-7.66%) |
Sep 03, 2013 | 16.61 | 17.00 | 16.61 | 16.69 | 482,772 | +0.16(+0.95%) |
Aug 30, 2013 | 16.72 | 16.72 | 16.03 | 16.53 | 637,427 | -0.24(-1.45%) |
Aug 29, 2013 | 17.03 | 17.03 | 16.68 | 16.77 | 518,459 | -0.22(-1.32%) |
Aug 28, 2013 | 17.08 | 17.28 | 16.87 | 17.00 | 501,226 | -0.07(-0.40%) |
Aug 27, 2013 | 17.29 | 17.46 | 16.97 | 17.07 | 408,863 | -0.30(-1.74%) |
Aug 26, 2013 | 17.07 | 17.39 | 16.92 | 17.37 | 792,668 | +0.32(+1.89%) |
Aug 23, 2013 | 17.17 | 17.21 | 17.03 | 17.05 | 405,150 | -0.01(-0.06%) |
Aug 22, 2013 | 17.07 | 17.22 | 16.98 | 17.06 | 368,488 | +0.19(+1.10%) |
Aug 21, 2013 | 16.91 | 17.30 | 16.83 | 16.87 | 276,280 | -0.05(-0.29%) |
Aug 20, 2013 | 16.27 | 17.28 | 15.78 | 16.92 | 590,230 | +0.56(+3.40%) |
Aug 19, 2013 | 16.66 | 16.70 | 16.21 | 16.36 | 482,141 | -0.25(-1.53%) |
Aug 16, 2013 | 15.55 | 16.80 | 15.40 | 16.62 | 708,549 | +1.04(+6.70%) |
Aug 15, 2013 | 15.44 | 15.65 | 15.41 | 15.57 | 360,723 | +0.06(+0.38%) |
Aug 14, 2013 | 15.49 | 15.73 | 15.42 | 15.51 | 198,497 | -0.08(-0.50%) |
Aug 13, 2013 | 15.44 | 15.99 | 15.38 | 15.59 | 354,171 | +0.10(+0.63%) |
Aug 12, 2013 | 14.15 | 15.53 | 14.11 | 15.49 | 476,882 | +1.35(+9.52%) |
Aug 09, 2013 | 14.93 | 14.93 | 14.02 | 14.15 | 689,136 | -0.97(-6.39%) |
Aug 08, 2013 | 13.66 | 15.15 | 13.31 | 15.11 | 603,422 | +1.89(+14.32%) |
Aug 07, 2013 | 13.17 | 13.26 | 13.11 | 13.22 | 197,247 | +0.05(+0.37%) |
Aug 06, 2013 | 13.11 | 13.20 | 12.99 | 13.17 | 297,436 | +0.09(+0.67%) |
Aug 05, 2013 | 13.00 | 13.12 | 12.89 | 13.08 | 190,655 | +0.15(+1.13%) |
Aug 02, 2013 | 12.83 | 12.94 | 12.79 | 12.94 | 171,896 | +0.09(+0.68%) |