Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.41 | 48.26 | 46.35 | 48.00 | 315,562 | +1.66(+3.58%) |
Feb 27, 2014 | 45.87 | 46.38 | 45.55 | 46.34 | 243,663 | +0.38(+0.83%) |
Feb 26, 2014 | 47.45 | 47.48 | 45.59 | 45.96 | 274,905 | -1.33(-2.81%) |
Feb 25, 2014 | 46.54 | 47.87 | 46.50 | 47.29 | 286,767 | -0.86(-1.79%) |
Feb 24, 2014 | 49.03 | 49.53 | 48.02 | 48.15 | 329,621 | -1.00(-2.03%) |
Feb 21, 2014 | 50.99 | 53.50 | 48.51 | 49.15 | 1,176,171 | +0.20(+0.41%) |
Feb 20, 2014 | 53.60 | 53.98 | 48.87 | 48.95 | 890,639 | -4.79(-8.91%) |
Feb 19, 2014 | 49.75 | 54.19 | 49.10 | 53.74 | 744,781 | +4.27(+8.63%) |
Feb 18, 2014 | 49.16 | 50.13 | 48.60 | 49.47 | 418,279 | +1.50(+3.13%) |
Feb 14, 2014 | 48.56 | 47.97 | 47.97 | 47.97 | 448,700 | +1.55(+3.34%) |
Feb 13, 2014 | 44.64 | 46.80 | 44.64 | 46.42 | 429,112 | +1.13(+2.50%) |
Feb 12, 2014 | 44.51 | 46.17 | 43.86 | 45.29 | 419,578 | +0.55(+1.23%) |
Feb 11, 2014 | 46.71 | 47.44 | 42.91 | 44.74 | 1,250,872 | -1.87(-4.01%) |
Feb 10, 2014 | 49.23 | 49.63 | 46.08 | 46.61 | 665,032 | -3.05(-6.14%) |
Feb 07, 2014 | 48.55 | 50.87 | 47.99 | 49.66 | 329,929 | +1.11(+2.29%) |
Feb 06, 2014 | 48.90 | 49.73 | 48.37 | 48.55 | 345,961 | +0.01(+0.02%) |
Feb 05, 2014 | 49.19 | 49.49 | 48.00 | 48.54 | 387,430 | -1.01(-2.04%) |
Feb 04, 2014 | 50.04 | 50.04 | 47.31 | 49.55 | 582,432 | -0.44(-0.88%) |
Feb 03, 2014 | 53.83 | 54.38 | 49.75 | 49.99 | 484,549 | -3.44(-6.44%) |
Jan 31, 2014 | 52.16 | 53.70 | 50.56 | 53.43 | 394,447 | +0.23(+0.43%) |
Jan 30, 2014 | 53.78 | 54.82 | 52.21 | 53.20 | 474,170 | -0.14(-0.26%) |
Jan 29, 2014 | 55.75 | 56.22 | 53.31 | 53.34 | 354,852 | -3.06(-5.43%) |
Jan 28, 2014 | 55.95 | 56.85 | 55.85 | 56.40 | 275,883 | +0.54(+0.97%) |
Jan 27, 2014 | 57.57 | 58.08 | 55.04 | 55.86 | 377,052 | -2.67(-4.56%) |
Jan 24, 2014 | 59.68 | 60.16 | 57.90 | 58.53 | 330,876 | -1.67(-2.77%) |
Jan 23, 2014 | 61.33 | 61.89 | 59.10 | 60.20 | 274,894 | -1.15(-1.87%) |
Jan 22, 2014 | 62.24 | 62.63 | 61.28 | 61.35 | 193,552 | -0.62(-1.00%) |
Jan 21, 2014 | 62.25 | 62.25 | 60.40 | 61.97 | 286,002 | +0.31(+0.50%) |
Jan 17, 2014 | 62.65 | 61.66 | 61.66 | 61.66 | 266,400 | -0.69(-1.11%) |
Jan 16, 2014 | 61.34 | 63.16 | 61.08 | 62.35 | 609,710 | +0.71(+1.15%) |
Jan 15, 2014 | 59.44 | 61.87 | 59.08 | 61.64 | 400,356 | +2.20(+3.70%) |
Jan 14, 2014 | 57.61 | 59.79 | 57.32 | 59.44 | 360,298 | +2.34(+4.10%) |
Jan 13, 2014 | 56.92 | 57.19 | 55.78 | 57.10 | 481,783 | -0.20(-0.35%) |
Jan 10, 2014 | 57.91 | 58.00 | 54.75 | 57.30 | 690,510 | -0.17(-0.30%) |
Jan 09, 2014 | 49.20 | 59.77 | 48.95 | 57.47 | 1,266,708 | +9.85(+20.68%) |
Jan 08, 2014 | 46.24 | 47.87 | 45.82 | 47.62 | 353,511 | +1.38(+2.98%) |
Jan 07, 2014 | 45.02 | 46.55 | 44.54 | 46.24 | 338,506 | +0.98(+2.17%) |
Jan 06, 2014 | 48.85 | 48.88 | 45.19 | 45.26 | 591,716 | -3.35(-6.89%) |
Jan 03, 2014 | 47.64 | 49.00 | 47.00 | 48.61 | 331,068 | +1.02(+2.14%) |
Jan 02, 2014 | 46.50 | 47.86 | 46.03 | 47.59 | 285,603 | +1.10(+2.37%) |
Dec 31, 2013 | 46.11 | 46.49 | 46.49 | 46.49 | 375,000 | +0.61(+1.33%) |
Dec 30, 2013 | 46.12 | 46.92 | 45.65 | 45.88 | 234,341 | -0.13(-0.28%) |
Dec 27, 2013 | 46.52 | 47.00 | 45.73 | 46.01 | 365,776 | -0.32(-0.69%) |
Dec 26, 2013 | 45.51 | 47.00 | 45.16 | 46.33 | 357,514 | +0.85(+1.87%) |
Dec 24, 2013 | 44.19 | 45.98 | 44.17 | 45.48 | 121,050 | +1.09(+2.46%) |
Dec 23, 2013 | 43.69 | 44.43 | 42.90 | 44.39 | 203,275 | +1.04(+2.40%) |
Dec 20, 2013 | 43.84 | 44.00 | 42.44 | 43.35 | 540,193 | +0.81(+1.90%) |
Dec 19, 2013 | 43.21 | 43.50 | 42.31 | 42.54 | 281,535 | -1.20(-2.74%) |
Dec 18, 2013 | 42.89 | 43.90 | 42.33 | 43.74 | 195,852 | +0.79(+1.84%) |
Dec 17, 2013 | 43.81 | 44.20 | 42.81 | 42.95 | 185,723 | -0.75(-1.72%) |
Dec 16, 2013 | 44.05 | 44.65 | 43.55 | 43.70 | 222,610 | -0.27(-0.61%) |
Dec 13, 2013 | 46.21 | 46.38 | 43.77 | 43.97 | 400,234 | -2.27(-4.91%) |
Dec 12, 2013 | 45.13 | 46.55 | 44.98 | 46.24 | 259,755 | +1.21(+2.69%) |
Dec 11, 2013 | 43.72 | 48.34 | 43.71 | 45.03 | 998,926 | +2.13(+4.97%) |
Dec 10, 2013 | 42.83 | 43.38 | 42.11 | 42.90 | 222,522 | -0.05(-0.12%) |
Dec 09, 2013 | 43.74 | 43.91 | 42.15 | 42.95 | 277,478 | -0.88(-2.01%) |
Dec 06, 2013 | 44.03 | 44.33 | 43.00 | 43.83 | 0 | +0.12(+0.27%) |
Dec 05, 2013 | 44.98 | 45.21 | 43.54 | 43.71 | 0 | -1.24(-2.76%) |
Dec 04, 2013 | 44.65 | 45.40 | 43.83 | 44.95 | 0 | +0.08(+0.18%) |
Dec 03, 2013 | 44.57 | 45.04 | 43.94 | 44.87 | 0 | +0.28(+0.63%) |
Dec 02, 2013 | 45.01 | 45.74 | 44.52 | 44.59 | 115,504 | -0.72(-1.59%) |
Nov 29, 2013 | 45.25 | 45.92 | 44.53 | 45.31 | 0 | +0.13(+0.29%) |
Nov 27, 2013 | 44.70 | 45.55 | 44.19 | 45.18 | 0 | +0.48(+1.07%) |
Nov 26, 2013 | 43.78 | 45.22 | 43.78 | 44.70 | 0 | +1.07(+2.45%) |
Nov 25, 2013 | 44.96 | 45.01 | 43.51 | 43.63 | 172,827 | -1.36(-3.02%) |
Nov 22, 2013 | 44.89 | 45.28 | 44.02 | 44.99 | 0 | +0.23(+0.51%) |
Nov 21, 2013 | 44.31 | 45.55 | 43.99 | 44.76 | 106,561 | +0.64(+1.45%) |
Nov 20, 2013 | 44.25 | 44.61 | 43.73 | 44.12 | 0 | +0.02(+0.05%) |
Nov 19, 2013 | 43.84 | 44.95 | 43.13 | 44.10 | 202,086 | +0.44(+1.01%) |
Nov 18, 2013 | 45.63 | 45.64 | 43.20 | 43.66 | 0 | -1.93(-4.23%) |
Nov 15, 2013 | 45.12 | 45.90 | 44.63 | 45.59 | 0 | +0.38(+0.84%) |
Nov 14, 2013 | 44.80 | 46.10 | 44.12 | 45.21 | 0 | +2.19(+5.09%) |
Nov 12, 2013 | 43.36 | 43.99 | 42.34 | 43.02 | 0 | -0.63(-1.44%) |
Nov 11, 2013 | 42.61 | 44.05 | 42.06 | 43.65 | 0 | +0.83(+1.94%) |
Nov 08, 2013 | 40.37 | 43.00 | 40.37 | 42.82 | 0 | +2.43(+6.02%) |
Nov 07, 2013 | 41.41 | 41.93 | 39.87 | 40.39 | 186,097 | -0.69(-1.68%) |
Nov 06, 2013 | 40.79 | 41.41 | 40.41 | 41.08 | 213,380 | +0.64(+1.58%) |
Nov 05, 2013 | 40.93 | 41.29 | 40.41 | 40.44 | 0 | -0.60(-1.46%) |
Nov 04, 2013 | 39.91 | 41.17 | 39.24 | 41.04 | 217,771 | +1.34(+3.36%) |
Nov 01, 2013 | 42.11 | 42.54 | 39.09 | 39.70 | 0 | -2.91(-6.84%) |
Oct 31, 2013 | 43.42 | 43.92 | 42.57 | 42.62 | 0 | -1.43(-3.25%) |
Oct 30, 2013 | 42.95 | 44.92 | 42.95 | 44.05 | 550,744 | +0.92(+2.13%) |
Oct 29, 2013 | 42.80 | 43.89 | 42.19 | 43.13 | 0 | -0.34(-0.78%) |
Oct 28, 2013 | 44.03 | 45.84 | 43.06 | 43.47 | 0 | -0.67(-1.52%) |
Oct 25, 2013 | 39.95 | 45.47 | 39.41 | 44.14 | 0 | +5.37(+13.85%) |
Oct 24, 2013 | 40.51 | 40.81 | 37.50 | 38.77 | 510,720 | -1.50(-3.72%) |
Oct 23, 2013 | 41.77 | 42.63 | 39.91 | 40.27 | 323,307 | -1.50(-3.59%) |
Oct 22, 2013 | 42.22 | 42.32 | 41.18 | 41.77 | 287,473 | -0.08(-0.19%) |
Oct 21, 2013 | 39.27 | 42.78 | 39.27 | 41.85 | 708,959 | +2.93(+7.53%) |
Oct 18, 2013 | 38.04 | 39.27 | 37.75 | 38.92 | 677,213 | +1.42(+3.79%) |
Oct 17, 2013 | 36.43 | 38.05 | 36.43 | 37.50 | 249,155 | +0.98(+2.68%) |
Oct 16, 2013 | 36.53 | 37.00 | 36.01 | 36.52 | 151,845 | +0.37(+1.02%) |
Oct 15, 2013 | 35.30 | 37.28 | 35.14 | 36.15 | 395,158 | +1.32(+3.79%) |
Oct 14, 2013 | 34.37 | 35.00 | 34.12 | 34.83 | 119,294 | +0.37(+1.07%) |
Oct 11, 2013 | 34.06 | 34.50 | 33.79 | 34.46 | 0 | +0.40(+1.17%) |
Oct 10, 2013 | 33.61 | 34.45 | 33.36 | 34.06 | 183,793 | +0.78(+2.34%) |
Oct 09, 2013 | 33.40 | 33.73 | 32.99 | 33.28 | 128,354 | -0.08(-0.24%) |
Oct 08, 2013 | 34.00 | 34.35 | 32.14 | 33.36 | 267,528 | -0.62(-1.82%) |
Oct 07, 2013 | 32.95 | 34.06 | 32.84 | 33.98 | 0 | +0.77(+2.32%) |
Oct 04, 2013 | 33.42 | 33.54 | 32.87 | 33.21 | 0 | -0.06(-0.18%) |
Oct 03, 2013 | 33.05 | 33.54 | 32.75 | 33.27 | 0 | +0.23(+0.70%) |
Oct 02, 2013 | 32.86 | 33.31 | 32.54 | 33.04 | 348,459 | +0.04(+0.12%) |
Oct 01, 2013 | 32.28 | 33.11 | 32.28 | 33.00 | 133,143 | +0.92(+2.87%) |
Sep 27, 2013 | 31.41 | 32.52 | 31.05 | 32.08 | 0 | +0.38(+1.20%) |
Sep 26, 2013 | 32.93 | 33.71 | 31.13 | 31.70 | 331,051 | -1.21(-3.68%) |
Sep 25, 2013 | 34.50 | 35.06 | 32.69 | 32.91 | 414,878 | -1.02(-3.01%) |
Sep 24, 2013 | 31.67 | 34.85 | 31.57 | 33.93 | 334,066 | +2.39(+7.58%) |
Sep 23, 2013 | 29.45 | 31.77 | 29.23 | 31.54 | 109,759 | +2.08(+7.06%) |
Sep 20, 2013 | 28.44 | 29.75 | 28.34 | 29.46 | 0 | +1.05(+3.70%) |
Sep 19, 2013 | 29.06 | 29.14 | 27.81 | 28.41 | 145,999 | -0.90(-3.07%) |
Sep 18, 2013 | 28.73 | 29.44 | 28.53 | 29.31 | 0 | +0.50(+1.74%) |
Sep 17, 2013 | 28.31 | 28.90 | 28.08 | 28.81 | 0 | +0.55(+1.95%) |
Sep 16, 2013 | 28.40 | 28.50 | 28.16 | 28.26 | 0 | +0.09(+0.32%) |
Sep 13, 2013 | 27.98 | 28.38 | 27.77 | 28.17 | 0 | +0.27(+0.97%) |
Sep 12, 2013 | 28.00 | 28.17 | 27.70 | 27.90 | 0 | -0.10(-0.36%) |
Sep 11, 2013 | 28.49 | 28.56 | 27.80 | 28.00 | 0 | -0.57(-2.00%) |
Sep 10, 2013 | 28.79 | 28.94 | 28.42 | 28.57 | 57,955 | +0.08(+0.28%) |
Sep 09, 2013 | 28.03 | 28.68 | 27.94 | 28.49 | 0 | +0.59(+2.11%) |
Sep 06, 2013 | 27.98 | 28.22 | 27.35 | 27.90 | 0 | +0.03(+0.11%) |
Sep 05, 2013 | 28.24 | 28.30 | 27.87 | 27.87 | 48,296 | -0.27(-0.96%) |
Sep 04, 2013 | 28.29 | 28.50 | 27.89 | 28.14 | 0 | -0.20(-0.71%) |
Sep 03, 2013 | 28.00 | 28.68 | 28.00 | 28.34 | 0 | +0.67(+2.42%) |
Aug 30, 2013 | 27.39 | 27.90 | 27.10 | 27.67 | 0 | +0.25(+0.91%) |
Aug 29, 2013 | 26.83 | 27.72 | 26.68 | 27.42 | 144,155 | +0.52(+1.93%) |
Aug 28, 2013 | 27.26 | 27.74 | 26.73 | 26.90 | 0 | -0.31(-1.14%) |
Aug 27, 2013 | 27.21 | 27.90 | 27.10 | 27.21 | 75,188 | -0.36(-1.31%) |
Aug 26, 2013 | 28.22 | 28.33 | 27.44 | 27.57 | 0 | -0.61(-2.16%) |
Aug 23, 2013 | 28.52 | 28.73 | 28.13 | 28.18 | 0 | -0.34(-1.19%) |
Aug 22, 2013 | 28.43 | 28.61 | 27.58 | 28.52 | 90,347 | +0.28(+0.99%) |
Aug 21, 2013 | 28.38 | 28.88 | 28.04 | 28.24 | 0 | -0.27(-0.95%) |
Aug 20, 2013 | 28.34 | 29.09 | 28.29 | 28.51 | 48,737 | +0.12(+0.42%) |
Aug 19, 2013 | 27.99 | 28.82 | 27.69 | 28.39 | 149,788 | +0.20(+0.71%) |
Aug 16, 2013 | 27.39 | 29.13 | 27.39 | 28.19 | 0 | +0.82(+3.00%) |
Aug 15, 2013 | 27.78 | 28.21 | 26.96 | 27.37 | 99,879 | -0.81(-2.87%) |
Aug 14, 2013 | 28.34 | 28.56 | 27.93 | 28.18 | 58,717 | -0.16(-0.56%) |
Aug 13, 2013 | 28.31 | 28.52 | 27.86 | 28.34 | 77,556 | -0.07(-0.25%) |
Aug 12, 2013 | 28.52 | 29.01 | 28.19 | 28.41 | 56,910 | -0.35(-1.22%) |
Aug 09, 2013 | 29.28 | 29.66 | 28.70 | 28.76 | 76,708 | -0.74(-2.51%) |
Aug 08, 2013 | 29.45 | 29.88 | 29.20 | 29.50 | 64,172 | +0.19(+0.65%) |
Aug 07, 2013 | 29.23 | 29.42 | 29.06 | 29.31 | 63,937 | -0.12(-0.41%) |
Aug 06, 2013 | 30.43 | 30.43 | 29.35 | 29.43 | 79,011 | -1.06(-3.48%) |
Aug 05, 2013 | 30.11 | 30.70 | 29.59 | 30.49 | 103,352 | +0.22(+0.73%) |
Aug 02, 2013 | 31.28 | 31.52 | 30.21 | 30.27 | 142,065 | -1.22(-3.87%) |
Aug 01, 2013 | 30.47 | 32.24 | 30.31 | 31.49 | 260,508 | +0.75(+2.44%) |
Jul 31, 2013 | 30.68 | 31.34 | 28.00 | 30.74 | 0 | +6.80(+28.40%) |
Jul 30, 2013 | 23.95 | 24.04 | 23.55 | 23.94 | 0 | +0.01(+0.04%) |
Jul 29, 2013 | 24.02 | 24.12 | 23.82 | 23.93 | 0 | -0.03(-0.13%) |
Jul 26, 2013 | 24.42 | 24.62 | 23.12 | 23.96 | 0 | -1.06(-4.24%) |
Jul 25, 2013 | 24.37 | 25.13 | 24.37 | 25.02 | 0 | +0.62(+2.54%) |
Jul 24, 2013 | 24.90 | 24.95 | 24.24 | 24.40 | 0 | -0.43(-1.73%) |
Jul 23, 2013 | 25.03 | 25.03 | 24.74 | 24.83 | 0 | -0.16(-0.64%) |
Jul 22, 2013 | 25.06 | 25.22 | 24.91 | 24.99 | 0 | -0.06(-0.24%) |
Jul 19, 2013 | 25.15 | 25.25 | 24.82 | 25.05 | 0 | -0.18(-0.71%) |
Jul 18, 2013 | 25.09 | 25.49 | 24.96 | 25.23 | 0 | +0.26(+1.04%) |
Jul 17, 2013 | 25.06 | 25.24 | 24.69 | 24.97 | 50,074 | +0.05(+0.20%) |
Jul 16, 2013 | 26.00 | 26.00 | 24.71 | 24.92 | 0 | -1.02(-3.93%) |
Jul 15, 2013 | 26.21 | 26.69 | 25.83 | 25.94 | 0 | -0.20(-0.77%) |
Jul 12, 2013 | 25.62 | 26.42 | 25.42 | 26.14 | 0 | +0.40(+1.55%) |
Jul 11, 2013 | 24.43 | 25.80 | 24.43 | 25.74 | 0 | +1.53(+6.32%) |
Jul 10, 2013 | 23.37 | 24.39 | 23.37 | 24.21 | 0 | +0.75(+3.20%) |
Jul 09, 2013 | 23.95 | 23.97 | 23.26 | 23.46 | 0 | -0.44(-1.84%) |
Jul 08, 2013 | 23.63 | 23.97 | 23.55 | 23.90 | 110,826 | +0.34(+1.44%) |
Jul 05, 2013 | 23.08 | 23.64 | 22.89 | 23.56 | 0 | +0.84(+3.70%) |
Jul 03, 2013 | 22.60 | 22.73 | 22.32 | 22.72 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 22.86 | 23.21 | 22.53 | 22.72 | 35,333 | -0.08(-0.35%) |
Jul 01, 2013 | 22.87 | 23.08 | 22.47 | 22.80 | 0 | +0.08(+0.35%) |
Jun 28, 2013 | 23.56 | 23.63 | 22.67 | 22.72 | 245,586 | -0.84(-3.57%) |
Jun 27, 2013 | 22.71 | 23.65 | 22.71 | 23.56 | 0 | +0.99(+4.39%) |
Jun 26, 2013 | 22.67 | 23.06 | 22.55 | 22.57 | 0 | +0.01(+0.04%) |
Jun 25, 2013 | 22.36 | 22.71 | 22.05 | 22.56 | 0 | +0.37(+1.67%) |
Jun 24, 2013 | 22.33 | 22.63 | 22.03 | 22.19 | 0 | -0.44(-1.94%) |
Jun 21, 2013 | 23.06 | 23.06 | 22.38 | 22.63 | 267,384 | -0.33(-1.44%) |
Jun 20, 2013 | 23.19 | 23.47 | 22.90 | 22.96 | 0 | -0.50(-2.13%) |
Jun 19, 2013 | 23.98 | 24.23 | 23.39 | 23.46 | 0 | -0.58(-2.41%) |
Jun 18, 2013 | 24.45 | 24.76 | 23.98 | 24.04 | 0 | -0.40(-1.64%) |
Jun 17, 2013 | 24.72 | 24.93 | 24.23 | 24.44 | 0 | -0.13(-0.53%) |
Jun 14, 2013 | 25.11 | 25.39 | 24.57 | 24.57 | 0 | -0.71(-2.81%) |
Jun 13, 2013 | 25.19 | 25.49 | 24.97 | 25.28 | 113,421 | +0.17(+0.68%) |
Jun 12, 2013 | 24.52 | 25.49 | 24.18 | 25.11 | 236,777 | +0.70(+2.87%) |
Jun 11, 2013 | 24.63 | 24.81 | 24.27 | 24.41 | 53,775 | -0.47(-1.89%) |
Jun 10, 2013 | 25.22 | 25.35 | 24.79 | 24.88 | 0 | -0.33(-1.31%) |
Jun 07, 2013 | 24.84 | 25.50 | 24.59 | 25.21 | 0 | +0.46(+1.86%) |
Jun 06, 2013 | 24.28 | 24.79 | 24.04 | 24.75 | 90,218 | +0.52(+2.15%) |
Jun 05, 2013 | 25.06 | 25.33 | 24.12 | 24.23 | 0 | -0.87(-3.47%) |
Jun 04, 2013 | 25.04 | 25.68 | 24.83 | 25.10 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 24.54 | 25.15 | 24.21 | 25.10 | 244,223 | +0.48(+1.95%) |
May 31, 2013 | 24.94 | 25.19 | 24.56 | 24.62 | 354,674 | -0.47(-1.87%) |
May 30, 2013 | 23.64 | 25.53 | 23.64 | 25.09 | 187,120 | +1.09(+4.54%) |
May 29, 2013 | 24.01 | 24.55 | 23.76 | 24.00 | 258,876 | -0.35(-1.44%) |
May 28, 2013 | 24.49 | 24.96 | 24.24 | 24.35 | 246,616 | +0.09(+0.37%) |
May 24, 2013 | 24.72 | 25.05 | 24.13 | 24.26 | 0 | -0.69(-2.77%) |
May 23, 2013 | 24.51 | 25.10 | 24.36 | 24.95 | 0 | +0.38(+1.55%) |
May 22, 2013 | 24.93 | 25.20 | 24.44 | 24.57 | 0 | -0.27(-1.09%) |
May 21, 2013 | 23.33 | 24.88 | 22.66 | 24.84 | 0 | +0.07(+0.28%) |
May 20, 2013 | 24.21 | 24.84 | 24.21 | 24.77 | 0 | +0.49(+2.02%) |
May 17, 2013 | 24.44 | 24.82 | 24.20 | 24.28 | 0 | -0.15(-0.61%) |
May 16, 2013 | 24.82 | 25.01 | 24.29 | 24.43 | 177,291 | -0.50(-2.01%) |
May 15, 2013 | 24.39 | 25.17 | 24.12 | 24.93 | 0 | +2.55(+11.39%) |
May 13, 2013 | 22.39 | 22.60 | 22.21 | 22.38 | 0 | +0.08(+0.36%) |
May 10, 2013 | 22.21 | 22.51 | 22.02 | 22.30 | 0 | +0.17(+0.77%) |
May 09, 2013 | 22.25 | 22.64 | 22.00 | 22.13 | 0 | -0.07(-0.32%) |
May 08, 2013 | 21.93 | 22.21 | 21.09 | 22.20 | 0 | +0.25(+1.14%) |
May 07, 2013 | 21.97 | 22.11 | 21.84 | 21.95 | 0 | +0.00(+0.00%) |
May 06, 2013 | 21.92 | 22.26 | 21.87 | 21.95 | 0 | -0.27(-1.22%) |
May 03, 2013 | 22.07 | 22.51 | 22.00 | 22.22 | 0 | +0.22(+1.00%) |
May 02, 2013 | 21.28 | 22.19 | 21.28 | 22.00 | 0 | +0.77(+3.63%) |
May 01, 2013 | 20.89 | 21.31 | 20.70 | 21.23 | 317,989 | +0.29(+1.38%) |
Apr 30, 2013 | 21.07 | 21.20 | 20.78 | 20.94 | 0 | -0.13(-0.62%) |
Apr 29, 2013 | 21.10 | 21.52 | 21.00 | 21.07 | 137,866 | +0.07(+0.33%) |
Apr 26, 2013 | 21.00 | 21.23 | 20.19 | 21.00 | 402,585 | +0.81(+4.01%) |
Apr 25, 2013 | 19.59 | 20.25 | 19.09 | 20.19 | 224,172 | +0.61(+3.12%) |
Apr 24, 2013 | 20.17 | 20.33 | 19.58 | 19.58 | 143,776 | -0.59(-2.93%) |
Apr 23, 2013 | 19.56 | 20.17 | 19.40 | 20.17 | 185,189 | +0.72(+3.70%) |
Apr 22, 2013 | 19.98 | 19.98 | 19.43 | 19.45 | 161,805 | -0.57(-2.85%) |
Apr 19, 2013 | 19.41 | 20.05 | 19.20 | 20.02 | 160,182 | +0.59(+3.04%) |
Apr 18, 2013 | 19.59 | 19.76 | 19.24 | 19.43 | 202,026 | -0.27(-1.37%) |
Apr 17, 2013 | 19.24 | 19.75 | 19.24 | 19.70 | 147,586 | +0.44(+2.28%) |
Apr 16, 2013 | 19.00 | 19.57 | 19.00 | 19.26 | 167,369 | +0.20(+1.05%) |
Apr 15, 2013 | 20.27 | 20.27 | 18.87 | 19.06 | 204,598 | -1.19(-5.88%) |
Apr 12, 2013 | 20.22 | 20.37 | 20.07 | 20.25 | 124,549 | -0.05(-0.25%) |
Apr 11, 2013 | 20.55 | 20.59 | 20.24 | 20.30 | 153,573 | -0.21(-1.02%) |
Apr 10, 2013 | 20.38 | 20.74 | 20.22 | 20.51 | 195,716 | +0.20(+0.98%) |
Apr 09, 2013 | 20.41 | 20.54 | 20.17 | 20.31 | 145,252 | -0.14(-0.68%) |
Apr 08, 2013 | 20.31 | 20.45 | 20.00 | 20.45 | 211,308 | +0.08(+0.39%) |
Apr 05, 2013 | 19.96 | 20.42 | 19.95 | 20.37 | 256,848 | +0.21(+1.04%) |
Apr 04, 2013 | 20.45 | 20.45 | 20.00 | 20.16 | 177,037 | -0.24(-1.18%) |
Apr 03, 2013 | 20.62 | 20.76 | 20.16 | 20.40 | 299,144 | -0.06(-0.29%) |
Apr 02, 2013 | 19.93 | 21.50 | 19.78 | 20.46 | 1,036,631 | +2.78(+15.72%) |
Apr 01, 2013 | 17.82 | 18.02 | 17.23 | 17.68 | 194,891 | -0.20(-1.12%) |
Mar 28, 2013 | 17.86 | 18.21 | 17.66 | 17.88 | 321,219 | +0.08(+0.45%) |
Mar 27, 2013 | 18.26 | 18.31 | 17.65 | 17.80 | 220,504 | -0.56(-3.05%) |
Mar 26, 2013 | 18.22 | 18.43 | 17.89 | 18.36 | 127,881 | +0.18(+0.99%) |
Mar 25, 2013 | 18.18 | 18.40 | 17.94 | 18.18 | 111,036 | -0.02(-0.11%) |
Mar 22, 2013 | 18.60 | 18.61 | 18.12 | 18.20 | 133,722 | -0.38(-2.05%) |
Mar 21, 2013 | 19.37 | 19.40 | 18.42 | 18.58 | 259,581 | -0.87(-4.47%) |
Mar 20, 2013 | 18.91 | 19.56 | 18.91 | 19.45 | 422,032 | +0.49(+2.58%) |
Mar 19, 2013 | 18.78 | 19.36 | 18.78 | 18.96 | 366,911 | +0.25(+1.34%) |
Mar 18, 2013 | 17.57 | 18.83 | 17.57 | 18.71 | 397,134 | +1.02(+5.77%) |
Mar 15, 2013 | 17.84 | 18.12 | 17.62 | 17.69 | 459,298 | -0.20(-1.12%) |
Mar 14, 2013 | 17.88 | 18.04 | 17.54 | 17.89 | 225,263 | +0.01(+0.06%) |
Mar 13, 2013 | 17.96 | 18.11 | 17.86 | 17.88 | 298,745 | -0.04(-0.22%) |
Mar 12, 2013 | 17.82 | 18.17 | 17.63 | 17.92 | 424,356 | +0.07(+0.39%) |
Mar 11, 2013 | 17.52 | 18.06 | 17.40 | 17.85 | 461,587 | +0.35(+2.00%) |
Mar 08, 2013 | 17.36 | 17.59 | 17.28 | 17.50 | 406,242 | +0.21(+1.21%) |
Mar 07, 2013 | 16.53 | 17.32 | 16.36 | 17.29 | 370,161 | +0.70(+4.22%) |
Mar 06, 2013 | 16.25 | 16.84 | 15.76 | 16.59 | 408,136 | +0.64(+4.01%) |
Mar 05, 2013 | 15.99 | 16.25 | 15.76 | 15.95 | 319,810 | -0.04(-0.25%) |
Mar 04, 2013 | 14.98 | 16.21 | 14.98 | 15.99 | 477,757 | +0.97(+6.46%) |