Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.28 | 27.63 | 26.90 | 27.03 | 0 | +0.05(+0.19%) |
Nov 27, 2013 | 25.42 | 27.39 | 25.38 | 26.98 | 0 | +1.58(+6.22%) |
Nov 26, 2013 | 25.80 | 25.93 | 24.51 | 25.40 | 0 | +0.56(+2.25%) |
Nov 25, 2013 | 24.66 | 25.12 | 23.44 | 24.84 | 0 | +1.44(+6.15%) |
Nov 22, 2013 | 22.86 | 23.80 | 22.60 | 23.40 | 0 | +1.02(+4.56%) |
Nov 21, 2013 | 21.35 | 22.38 | 21.35 | 22.38 | 193,714 | +1.06(+4.97%) |
Nov 20, 2013 | 21.79 | 21.79 | 21.00 | 21.32 | 0 | -0.28(-1.30%) |
Nov 19, 2013 | 21.00 | 21.83 | 20.66 | 21.60 | 161,559 | +0.60(+2.86%) |
Nov 18, 2013 | 20.88 | 21.95 | 20.50 | 21.00 | 0 | +0.75(+3.70%) |
Nov 15, 2013 | 19.95 | 20.36 | 19.95 | 20.25 | 0 | +0.16(+0.80%) |
Nov 14, 2013 | 20.40 | 20.40 | 19.89 | 20.09 | 0 | -0.52(-2.52%) |
Nov 12, 2013 | 20.02 | 20.79 | 19.70 | 20.61 | 0 | +0.61(+3.05%) |
Nov 11, 2013 | 20.02 | 20.20 | 19.78 | 20.00 | 0 | -0.01(-0.05%) |
Nov 08, 2013 | 19.87 | 20.53 | 19.52 | 20.01 | 0 | +0.07(+0.35%) |
Nov 07, 2013 | 19.54 | 20.06 | 18.86 | 19.94 | 75,721 | +0.44(+2.26%) |
Nov 06, 2013 | 19.00 | 19.60 | 18.79 | 19.50 | 0 | +0.56(+2.96%) |
Nov 05, 2013 | 19.78 | 19.98 | 18.88 | 18.94 | 0 | -0.84(-4.25%) |
Nov 04, 2013 | 20.13 | 20.47 | 19.60 | 19.78 | 94,249 | -0.37(-1.84%) |
Nov 01, 2013 | 20.00 | 20.37 | 19.75 | 20.15 | 0 | +0.19(+0.95%) |
Oct 31, 2013 | 19.93 | 20.43 | 19.74 | 19.96 | 0 | +0.03(+0.15%) |
Oct 30, 2013 | 20.00 | 20.31 | 19.79 | 19.93 | 69,166 | -0.05(-0.25%) |
Oct 29, 2013 | 19.85 | 20.00 | 19.79 | 19.98 | 0 | +0.10(+0.50%) |
Oct 28, 2013 | 20.00 | 20.00 | 19.63 | 19.88 | 0 | -0.12(-0.60%) |
Oct 25, 2013 | 20.24 | 20.24 | 19.65 | 20.00 | 0 | -0.18(-0.89%) |
Oct 24, 2013 | 21.00 | 21.27 | 20.02 | 20.18 | 83,668 | -0.76(-3.63%) |
Oct 23, 2013 | 20.32 | 21.17 | 20.16 | 20.94 | 0 | +0.61(+3.00%) |
Oct 22, 2013 | 20.05 | 20.59 | 19.77 | 20.33 | 0 | +0.34(+1.70%) |
Oct 21, 2013 | 20.13 | 20.49 | 19.90 | 19.99 | 0 | -0.31(-1.53%) |
Oct 18, 2013 | 21.26 | 21.26 | 18.31 | 20.30 | 405,525 | -0.36(-1.74%) |
Oct 17, 2013 | 21.27 | 21.66 | 20.51 | 20.66 | 301,522 | -0.15(-0.72%) |
Oct 16, 2013 | 19.73 | 21.00 | 19.73 | 20.81 | 278,585 | +1.20(+6.15%) |
Oct 15, 2013 | 19.38 | 19.76 | 19.00 | 19.61 | 0 | +0.11(+0.54%) |
Oct 14, 2013 | 20.41 | 20.50 | 19.40 | 19.50 | 151,449 | -1.12(-5.43%) |
Oct 11, 2013 | 20.73 | 21.06 | 20.21 | 20.62 | 0 | -0.30(-1.43%) |
Oct 10, 2013 | 20.75 | 21.42 | 20.75 | 20.92 | 71,729 | +0.36(+1.75%) |
Oct 09, 2013 | 20.90 | 21.31 | 19.90 | 20.56 | 0 | -0.34(-1.63%) |
Oct 08, 2013 | 21.79 | 22.70 | 20.79 | 20.90 | 133,414 | -0.76(-3.51%) |
Oct 07, 2013 | 21.95 | 22.00 | 21.61 | 21.66 | 0 | -0.18(-0.82%) |
Oct 04, 2013 | 22.75 | 22.75 | 21.46 | 21.84 | 0 | -0.90(-3.96%) |
Oct 03, 2013 | 23.48 | 23.48 | 22.70 | 22.74 | 0 | -0.53(-2.28%) |
Oct 02, 2013 | 23.80 | 24.29 | 23.19 | 23.27 | 81,705 | -0.44(-1.86%) |
Oct 01, 2013 | 22.99 | 24.20 | 22.83 | 23.71 | 343,201 | +0.70(+3.04%) |
Sep 27, 2013 | 23.30 | 23.44 | 22.91 | 23.01 | 0 | -0.28(-1.20%) |
Sep 26, 2013 | 23.00 | 23.62 | 23.00 | 23.29 | 87,671 | +0.54(+2.37%) |
Sep 25, 2013 | 22.93 | 23.14 | 22.61 | 22.75 | 193,571 | -0.20(-0.87%) |
Sep 24, 2013 | 24.00 | 24.00 | 22.85 | 22.95 | 0 | -0.64(-2.71%) |
Sep 23, 2013 | 25.00 | 25.25 | 23.25 | 23.59 | 0 | -1.41(-5.64%) |
Sep 20, 2013 | 24.86 | 26.39 | 24.43 | 25.00 | 0 | +0.25(+1.01%) |
Sep 19, 2013 | 22.80 | 25.02 | 22.33 | 24.75 | 0 | +2.33(+10.39%) |
Sep 18, 2013 | 21.39 | 23.13 | 21.38 | 22.42 | 0 | +1.03(+4.82%) |
Sep 17, 2013 | 19.03 | 21.87 | 18.88 | 21.39 | 0 | +2.26(+11.81%) |
Sep 16, 2013 | 18.80 | 19.34 | 18.25 | 19.13 | 0 | +0.04(+0.21%) |
Sep 13, 2013 | 19.71 | 19.71 | 19.01 | 19.09 | 0 | -0.52(-2.65%) |
Sep 12, 2013 | 19.68 | 19.78 | 19.35 | 19.61 | 0 | -0.01(-0.05%) |
Sep 11, 2013 | 19.21 | 19.67 | 19.16 | 19.62 | 0 | +0.33(+1.71%) |
Sep 10, 2013 | 18.93 | 19.30 | 18.60 | 19.29 | 0 | +0.52(+2.77%) |
Sep 09, 2013 | 18.70 | 18.80 | 18.55 | 18.77 | 0 | +0.16(+0.86%) |
Sep 06, 2013 | 19.00 | 19.20 | 18.51 | 18.61 | 0 | -0.37(-1.95%) |
Sep 05, 2013 | 18.75 | 19.18 | 18.65 | 18.98 | 0 | +0.11(+0.58%) |
Sep 04, 2013 | 18.69 | 18.99 | 18.65 | 18.87 | 0 | +0.13(+0.69%) |
Sep 03, 2013 | 18.72 | 19.23 | 18.61 | 18.74 | 0 | +0.16(+0.86%) |
Aug 30, 2013 | 18.61 | 18.70 | 18.53 | 18.58 | 0 | -0.02(-0.11%) |
Aug 29, 2013 | 18.79 | 19.09 | 18.51 | 18.60 | 0 | -0.07(-0.37%) |
Aug 28, 2013 | 18.40 | 18.89 | 18.40 | 18.67 | 0 | +0.23(+1.25%) |
Aug 27, 2013 | 18.63 | 18.89 | 18.25 | 18.44 | 36,659 | -0.23(-1.23%) |
Aug 26, 2013 | 18.37 | 19.19 | 18.37 | 18.67 | 0 | +0.17(+0.92%) |
Aug 23, 2013 | 18.70 | 18.94 | 18.21 | 18.50 | 0 | -0.48(-2.53%) |
Aug 22, 2013 | 19.00 | 19.28 | 18.91 | 18.98 | 33,784 | -0.07(-0.37%) |
Aug 21, 2013 | 18.84 | 19.20 | 18.70 | 19.05 | 0 | +0.25(+1.33%) |
Aug 20, 2013 | 18.92 | 19.44 | 18.68 | 18.80 | 0 | +0.08(+0.43%) |
Aug 19, 2013 | 18.51 | 18.94 | 18.51 | 18.72 | 0 | +0.14(+0.75%) |
Aug 16, 2013 | 19.00 | 19.02 | 18.58 | 18.58 | 0 | -0.44(-2.31%) |
Aug 15, 2013 | 18.68 | 19.70 | 18.54 | 19.02 | 37,146 | +0.31(+1.66%) |
Aug 14, 2013 | 19.13 | 19.13 | 18.46 | 18.71 | 0 | -0.27(-1.42%) |
Aug 13, 2013 | 19.00 | 19.25 | 18.80 | 18.98 | 83,388 | +0.11(+0.58%) |
Aug 12, 2013 | 18.00 | 18.97 | 18.00 | 18.87 | 94,253 | +1.20(+6.79%) |
Aug 09, 2013 | 17.65 | 17.89 | 17.63 | 17.67 | 44,164 | -0.02(-0.11%) |
Aug 08, 2013 | 18.14 | 18.26 | 17.52 | 17.69 | 41,235 | -0.40(-2.21%) |
Aug 07, 2013 | 18.85 | 19.00 | 17.88 | 18.09 | 53,425 | -0.83(-4.39%) |
Aug 06, 2013 | 19.01 | 19.22 | 18.76 | 18.92 | 44,305 | -0.18(-0.94%) |
Aug 05, 2013 | 18.77 | 19.20 | 18.61 | 19.10 | 54,419 | +0.17(+0.90%) |
Aug 02, 2013 | 19.22 | 19.26 | 18.66 | 18.93 | 110,567 | -0.25(-1.30%) |
Aug 01, 2013 | 18.36 | 19.47 | 18.06 | 19.18 | 135,431 | +0.84(+4.58%) |
Jul 31, 2013 | 17.20 | 18.34 | 17.00 | 18.34 | 0 | +1.33(+7.82%) |
Jul 30, 2013 | 17.00 | 17.57 | 16.85 | 17.01 | 0 | +0.03(+0.18%) |
Jul 29, 2013 | 17.37 | 17.77 | 16.85 | 16.98 | 0 | -0.39(-2.25%) |
Jul 26, 2013 | 17.49 | 17.68 | 17.11 | 17.37 | 0 | -0.07(-0.40%) |
Jul 25, 2013 | 17.40 | 17.60 | 17.15 | 17.44 | 0 | +0.25(+1.45%) |
Jul 24, 2013 | 17.20 | 18.09 | 17.01 | 17.19 | 0 | -0.01(-0.06%) |
Jul 23, 2013 | 17.34 | 17.44 | 17.15 | 17.20 | 0 | -0.24(-1.38%) |
Jul 22, 2013 | 17.75 | 17.65 | 17.21 | 17.44 | 0 | -0.21(-1.19%) |
Jul 19, 2013 | 18.11 | 18.49 | 17.35 | 17.65 | 0 | -0.54(-2.97%) |
Jul 18, 2013 | 18.74 | 18.86 | 18.01 | 18.19 | 0 | -0.68(-3.60%) |
Jul 17, 2013 | 17.82 | 19.02 | 17.66 | 18.87 | 147,577 | +1.18(+6.67%) |
Jul 16, 2013 | 18.10 | 18.33 | 17.52 | 17.69 | 0 | -0.27(-1.50%) |
Jul 15, 2013 | 17.76 | 17.98 | 17.34 | 17.96 | 0 | +0.16(+0.90%) |
Jul 12, 2013 | 18.75 | 18.75 | 17.50 | 17.80 | 0 | -0.49(-2.68%) |
Jul 11, 2013 | 19.10 | 19.23 | 18.15 | 18.29 | 0 | -0.71(-3.74%) |
Jul 10, 2013 | 18.04 | 19.08 | 18.04 | 19.00 | 0 | +0.90(+4.97%) |
Jul 09, 2013 | 17.83 | 18.25 | 17.70 | 18.10 | 0 | +0.40(+2.26%) |
Jul 08, 2013 | 17.48 | 17.86 | 17.46 | 17.70 | 0 | +0.32(+1.84%) |
Jul 05, 2013 | 17.16 | 17.46 | 17.12 | 17.38 | 0 | +0.14(+0.81%) |
Jul 03, 2013 | 17.36 | 17.66 | 17.05 | 17.24 | 0 | -0.28(-1.60%) |
Jul 02, 2013 | 17.10 | 17.81 | 17.05 | 17.52 | 0 | +0.23(+1.33%) |
Jul 01, 2013 | 17.67 | 18.24 | 17.09 | 17.29 | 0 | -0.42(-2.37%) |
Jun 28, 2013 | 18.00 | 18.50 | 17.53 | 17.71 | 526,000 | -0.49(-2.69%) |
Jun 26, 2013 | 18.05 | 18.35 | 17.80 | 18.20 | 0 | +0.20(+1.11%) |
Jun 25, 2013 | 17.99 | 18.28 | 17.30 | 18.00 | 0 | +0.11(+0.61%) |
Jun 24, 2013 | 17.64 | 18.01 | 17.50 | 17.89 | 0 | +0.29(+1.65%) |
Jun 21, 2013 | 17.30 | 18.02 | 17.05 | 17.60 | 83,086 | +0.13(+0.74%) |
Jun 20, 2013 | 17.70 | 17.70 | 17.30 | 17.47 | 0 | -0.27(-1.52%) |
Jun 19, 2013 | 18.08 | 18.40 | 17.52 | 17.74 | 0 | +0.02(+0.11%) |
Jun 18, 2013 | 16.53 | 18.39 | 16.48 | 17.72 | 0 | +1.23(+7.46%) |
Jun 17, 2013 | 16.88 | 17.05 | 16.18 | 16.49 | 0 | -0.38(-2.25%) |
Jun 14, 2013 | 17.45 | 17.51 | 16.61 | 16.87 | 0 | -0.58(-3.32%) |
Jun 13, 2013 | 18.09 | 18.09 | 17.01 | 17.45 | 25,731 | -0.71(-3.91%) |
Jun 12, 2013 | 18.86 | 18.95 | 18.00 | 18.16 | 11,462 | -0.60(-3.20%) |
Jun 11, 2013 | 18.65 | 19.00 | 18.30 | 18.76 | 23,244 | -0.06(-0.32%) |
Jun 10, 2013 | 18.83 | 18.95 | 18.23 | 18.82 | 0 | +0.02(+0.11%) |
Jun 07, 2013 | 18.76 | 19.00 | 18.76 | 18.80 | 0 | +0.05(+0.27%) |
Jun 06, 2013 | 18.99 | 18.99 | 18.39 | 18.75 | 0 | -0.14(-0.74%) |
Jun 05, 2013 | 18.67 | 19.00 | 18.57 | 18.89 | 0 | +0.32(+1.72%) |
Jun 04, 2013 | 18.86 | 18.93 | 17.00 | 18.57 | 0 | -0.40(-2.11%) |
Jun 03, 2013 | 19.85 | 19.95 | 18.77 | 18.97 | 8,037 | -0.51(-2.62%) |
May 31, 2013 | 19.43 | 19.65 | 19.30 | 19.48 | 55,099 | -0.02(-0.10%) |
May 30, 2013 | 19.69 | 19.69 | 19.15 | 19.50 | 0 | -0.28(-1.42%) |
May 29, 2013 | 19.93 | 19.95 | 19.65 | 19.78 | 42,960 | -0.17(-0.85%) |
May 28, 2013 | 20.00 | 20.19 | 19.82 | 19.95 | 35,837 | -0.05(-0.25%) |
May 24, 2013 | 19.94 | 20.00 | 19.75 | 20.00 | 0 | +0.14(+0.70%) |
May 23, 2013 | 20.04 | 20.19 | 19.70 | 19.86 | 0 | -0.20(-1.00%) |
May 22, 2013 | 20.57 | 20.57 | 20.05 | 20.06 | 0 | -0.34(-1.67%) |
May 21, 2013 | 20.86 | 21.23 | 20.15 | 20.40 | 0 | -0.30(-1.45%) |
May 20, 2013 | 20.89 | 21.50 | 20.65 | 20.70 | 0 | -0.18(-0.86%) |
May 17, 2013 | 20.46 | 21.86 | 20.32 | 20.88 | 0 | +0.03(+0.14%) |
May 16, 2013 | 20.42 | 21.48 | 20.05 | 20.85 | 34,071 | +0.45(+2.21%) |
May 15, 2013 | 19.87 | 20.62 | 19.51 | 20.40 | 0 | +0.61(+3.08%) |
May 13, 2013 | 19.95 | 19.95 | 19.43 | 19.79 | 0 | -0.11(-0.55%) |
May 10, 2013 | 20.08 | 20.10 | 19.45 | 19.90 | 0 | -0.15(-0.75%) |
May 09, 2013 | 20.10 | 20.10 | 19.90 | 20.05 | 0 | -0.02(-0.10%) |
May 08, 2013 | 19.97 | 20.40 | 19.70 | 20.07 | 0 | +0.15(+0.75%) |
May 07, 2013 | 19.78 | 20.04 | 19.70 | 19.92 | 0 | +0.02(+0.10%) |
May 06, 2013 | 19.34 | 20.32 | 19.32 | 19.90 | 0 | +0.53(+2.74%) |
May 03, 2013 | 19.64 | 20.14 | 18.88 | 19.37 | 0 | -0.20(-1.02%) |
May 02, 2013 | 19.91 | 20.16 | 18.79 | 19.57 | 0 | -0.16(-0.81%) |
May 01, 2013 | 20.11 | 20.49 | 19.50 | 19.73 | 0 | -0.23(-1.15%) |
Apr 30, 2013 | 20.50 | 20.50 | 19.70 | 19.96 | 0 | -0.47(-2.30%) |
Apr 29, 2013 | 21.29 | 21.29 | 20.05 | 20.43 | 89,817 | -0.19(-0.92%) |
Apr 26, 2013 | 18.75 | 20.95 | 18.75 | 20.62 | 174,989 | +2.10(+11.34%) |
Apr 25, 2013 | 21.00 | 21.50 | 18.00 | 18.52 | 166,111 | -2.49(-11.85%) |
Apr 24, 2013 | 21.20 | 21.32 | 20.73 | 21.01 | 0 | +0.02(+0.10%) |
Apr 23, 2013 | 21.21 | 22.40 | 20.35 | 20.99 | 164,493 | +0.56(+2.74%) |
Apr 22, 2013 | 20.23 | 20.82 | 20.23 | 20.43 | 123,319 | +0.30(+1.49%) |
Apr 19, 2013 | 20.80 | 20.82 | 20.03 | 20.13 | 142,075 | -0.51(-2.47%) |
Apr 18, 2013 | 20.36 | 20.64 | 20.00 | 20.64 | 71,198 | +0.74(+3.72%) |
Apr 17, 2013 | 20.50 | 20.50 | 19.50 | 19.90 | 40,140 | -0.10(-0.50%) |
Apr 16, 2013 | 21.57 | 21.80 | 19.88 | 20.00 | 107,054 | -0.35(-1.72%) |
Apr 15, 2013 | 20.27 | 21.00 | 19.78 | 20.35 | 183,163 | +0.67(+3.40%) |
Apr 12, 2013 | 20.93 | 20.93 | 19.05 | 19.68 | 59,299 | -1.44(-6.82%) |
Apr 11, 2013 | 21.50 | 21.72 | 21.03 | 21.12 | 32,209 | -0.57(-2.63%) |
Apr 10, 2013 | 20.49 | 22.17 | 20.49 | 21.69 | 74,438 | +1.04(+5.04%) |
Apr 09, 2013 | 20.99 | 21.00 | 20.50 | 20.65 | 82,090 | -0.15(-0.72%) |
Apr 08, 2013 | 21.19 | 21.19 | 20.19 | 20.80 | 93,006 | +0.46(+2.26%) |
Apr 05, 2013 | 19.85 | 20.43 | 19.71 | 20.34 | 42,883 | +0.50(+2.52%) |
Apr 04, 2013 | 19.98 | 20.41 | 19.58 | 19.84 | 35,463 | -0.09(-0.45%) |
Apr 03, 2013 | 20.21 | 20.59 | 19.50 | 19.93 | 98,235 | -0.23(-1.14%) |
Apr 02, 2013 | 20.13 | 21.38 | 19.54 | 20.16 | 130,698 | +0.23(+1.15%) |
Apr 01, 2013 | 18.26 | 21.81 | 18.26 | 19.93 | 68,116 | +1.73(+9.51%) |
Mar 28, 2013 | 16.98 | 18.50 | 16.92 | 18.20 | 57,698 | +1.11(+6.50%) |
Mar 27, 2013 | 16.95 | 17.23 | 16.58 | 17.09 | 33,859 | +0.00(+0.00%) |
Mar 26, 2013 | 16.91 | 17.31 | 16.90 | 17.09 | 26,985 | +0.26(+1.54%) |
Mar 25, 2013 | 17.40 | 17.40 | 16.80 | 16.83 | 24,067 | +0.02(+0.12%) |
Mar 22, 2013 | 17.57 | 17.57 | 16.71 | 16.81 | 75,379 | -0.37(-2.15%) |