Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.72 | 18.08 | 17.52 | 17.99 | 1,150,898 | +0.26(+1.48%) |
Apr 29, 2014 | 17.75 | 18.14 | 17.55 | 17.73 | 1,430,951 | -0.05(-0.28%) |
Apr 28, 2014 | 18.26 | 18.47 | 17.34 | 17.78 | 1,932,746 | -0.37(-2.05%) |
Apr 25, 2014 | 18.35 | 18.39 | 18.07 | 18.15 | 832,224 | -0.23(-1.24%) |
Apr 24, 2014 | 18.49 | 18.57 | 18.04 | 18.38 | 1,089,465 | -0.08(-0.41%) |
Apr 23, 2014 | 18.99 | 19.01 | 18.43 | 18.46 | 849,697 | -0.60(-3.14%) |
Apr 22, 2014 | 19.09 | 19.26 | 18.89 | 19.05 | 632,140 | +0.08(+0.40%) |
Apr 21, 2014 | 19.01 | 19.37 | 18.68 | 18.98 | 615,907 | -0.07(-0.35%) |
Apr 17, 2014 | 19.28 | 19.05 | 19.05 | 19.05 | 645,717 | -0.28(-1.44%) |
Apr 16, 2014 | 19.49 | 19.65 | 18.94 | 19.32 | 891,810 | +0.02(+0.09%) |
Apr 15, 2014 | 19.56 | 19.63 | 18.92 | 19.31 | 749,636 | -0.18(-0.91%) |
Apr 14, 2014 | 20.08 | 20.25 | 19.33 | 19.48 | 1,059,725 | +0.54(+2.85%) |
Apr 11, 2014 | 19.03 | 19.24 | 18.81 | 18.94 | 720,150 | -0.31(-1.62%) |
Apr 10, 2014 | 19.87 | 20.02 | 19.01 | 19.26 | 1,073,174 | -0.62(-3.14%) |
Apr 09, 2014 | 19.22 | 19.92 | 19.22 | 19.88 | 977,999 | +0.63(+3.29%) |
Apr 08, 2014 | 19.09 | 19.65 | 18.80 | 19.25 | 1,745,579 | +0.22(+1.15%) |
Apr 07, 2014 | 19.75 | 19.83 | 18.63 | 19.03 | 1,956,444 | -0.78(-3.92%) |
Apr 04, 2014 | 20.46 | 20.55 | 19.69 | 19.81 | 872,154 | -0.47(-2.33%) |
Apr 03, 2014 | 20.50 | 20.53 | 20.24 | 20.28 | 665,705 | -0.28(-1.35%) |
Apr 02, 2014 | 20.91 | 21.06 | 20.51 | 20.56 | 825,893 | -0.34(-1.62%) |
Apr 01, 2014 | 20.35 | 20.93 | 20.32 | 20.89 | 1,121,718 | +0.56(+2.74%) |
Mar 31, 2014 | 20.06 | 20.44 | 19.81 | 20.34 | 1,014,938 | +0.35(+1.73%) |
Mar 28, 2014 | 19.93 | 20.47 | 19.85 | 19.99 | 872,556 | +0.18(+0.89%) |
Mar 27, 2014 | 19.71 | 19.93 | 19.55 | 19.81 | 892,315 | +0.08(+0.38%) |
Mar 26, 2014 | 20.30 | 20.51 | 19.68 | 19.74 | 939,986 | -0.47(-2.34%) |
Mar 25, 2014 | 20.60 | 20.84 | 20.16 | 20.21 | 1,043,284 | -0.29(-1.40%) |
Mar 24, 2014 | 21.16 | 21.28 | 20.10 | 20.50 | 1,541,351 | -0.67(-3.15%) |
Mar 21, 2014 | 21.12 | 21.27 | 20.92 | 21.16 | 2,144,907 | +0.19(+0.93%) |
Mar 20, 2014 | 21.06 | 21.25 | 20.79 | 20.97 | 1,016,536 | -0.22(-1.02%) |
Mar 19, 2014 | 21.45 | 21.51 | 21.15 | 21.19 | 881,744 | -0.20(-0.93%) |
Mar 18, 2014 | 21.28 | 21.58 | 21.11 | 21.38 | 844,764 | +0.08(+0.36%) |
Mar 17, 2014 | 21.16 | 21.51 | 20.98 | 21.31 | 1,107,357 | +0.24(+1.12%) |
Mar 14, 2014 | 20.79 | 21.21 | 20.66 | 21.07 | 800,428 | +0.24(+1.13%) |
Mar 13, 2014 | 21.05 | 21.11 | 20.66 | 20.84 | 968,121 | -0.24(-1.12%) |
Mar 12, 2014 | 20.76 | 21.18 | 20.30 | 21.07 | 1,052,720 | +0.15(+0.73%) |
Mar 11, 2014 | 21.07 | 21.25 | 20.84 | 20.92 | 1,490,410 | -0.14(-0.68%) |
Mar 10, 2014 | 21.27 | 21.31 | 20.98 | 21.06 | 1,701,606 | -0.26(-1.23%) |
Mar 07, 2014 | 20.87 | 21.43 | 20.83 | 21.32 | 2,038,138 | +0.30(+1.40%) |
Mar 06, 2014 | 20.72 | 21.06 | 20.55 | 21.03 | 2,760,789 | +0.30(+1.42%) |
Mar 05, 2014 | 20.43 | 20.78 | 20.35 | 20.73 | 14,756,457 | -0.10(-0.49%) |
Mar 04, 2014 | 21.09 | 21.75 | 20.78 | 20.84 | 1,801,082 | -0.80(-3.71%) |
Mar 03, 2014 | 20.99 | 21.93 | 20.93 | 21.64 | 793,560 | +0.42(+1.99%) |
Feb 28, 2014 | 21.27 | 21.68 | 21.14 | 21.21 | 906,417 | -0.15(-0.71%) |
Feb 27, 2014 | 21.10 | 21.43 | 21.01 | 21.37 | 996,847 | +0.15(+0.72%) |
Feb 26, 2014 | 22.08 | 22.32 | 21.03 | 21.21 | 1,923,281 | -0.90(-4.08%) |
Feb 25, 2014 | 20.08 | 22.31 | 20.04 | 22.12 | 4,744,086 | +2.74(+14.16%) |
Feb 24, 2014 | 19.32 | 19.48 | 18.90 | 19.38 | 2,092,163 | +0.16(+0.83%) |
Feb 21, 2014 | 19.13 | 19.54 | 18.96 | 19.21 | 1,322,612 | +0.07(+0.35%) |
Feb 20, 2014 | 18.94 | 19.27 | 18.85 | 19.15 | 985,245 | +0.19(+1.02%) |
Feb 19, 2014 | 18.93 | 19.30 | 18.71 | 18.95 | 1,541,802 | -0.05(-0.27%) |
Feb 18, 2014 | 19.23 | 19.41 | 18.82 | 19.00 | 1,042,264 | -0.03(-0.18%) |
Feb 14, 2014 | 19.44 | 19.04 | 19.04 | 19.04 | 878,573 | -0.42(-2.17%) |
Feb 13, 2014 | 19.08 | 19.59 | 18.93 | 19.46 | 392,408 | +0.13(+0.65%) |
Feb 12, 2014 | 19.67 | 19.80 | 19.31 | 19.33 | 549,493 | -0.30(-1.55%) |
Feb 11, 2014 | 19.54 | 19.80 | 19.37 | 19.64 | 454,713 | +0.19(+0.95%) |
Feb 10, 2014 | 19.79 | 19.92 | 19.28 | 19.45 | 808,026 | +0.24(+1.23%) |
Feb 07, 2014 | 19.18 | 19.40 | 18.95 | 19.21 | 725,911 | +0.05(+0.26%) |
Feb 06, 2014 | 18.78 | 19.25 | 18.78 | 19.16 | 743,722 | +0.42(+2.25%) |
Feb 05, 2014 | 18.78 | 18.80 | 18.22 | 18.74 | 490,364 | -0.09(-0.49%) |
Feb 04, 2014 | 18.68 | 19.11 | 18.57 | 18.84 | 513,511 | +0.19(+1.04%) |
Feb 03, 2014 | 19.34 | 19.55 | 18.53 | 18.64 | 1,916,961 | -0.74(-3.83%) |
Jan 31, 2014 | 19.11 | 19.56 | 19.11 | 19.38 | 647,157 | -0.08(-0.41%) |
Jan 30, 2014 | 19.52 | 19.68 | 19.40 | 19.46 | 470,967 | +0.05(+0.28%) |
Jan 29, 2014 | 19.32 | 19.56 | 19.30 | 19.41 | 1,067,484 | +0.02(+0.09%) |
Jan 28, 2014 | 19.35 | 19.52 | 19.20 | 19.39 | 391,422 | +0.07(+0.35%) |
Jan 27, 2014 | 19.71 | 19.95 | 19.30 | 19.32 | 1,002,959 | -0.39(-1.97%) |
Jan 24, 2014 | 19.52 | 19.83 | 19.41 | 19.71 | 1,374,681 | +0.01(+0.04%) |
Jan 23, 2014 | 19.62 | 19.82 | 19.45 | 19.70 | 927,348 | -0.05(-0.26%) |
Jan 22, 2014 | 19.34 | 19.96 | 19.34 | 19.75 | 1,002,557 | +0.57(+2.95%) |
Jan 21, 2014 | 19.39 | 19.97 | 18.98 | 19.19 | 1,117,720 | +0.68(+3.65%) |
Jan 17, 2014 | 19.27 | 18.51 | 18.51 | 18.51 | 1,149,824 | -0.84(-4.36%) |
Jan 16, 2014 | 19.05 | 19.90 | 19.05 | 19.36 | 1,336,425 | +0.31(+1.64%) |
Jan 15, 2014 | 19.00 | 19.25 | 18.92 | 19.05 | 546,910 | +0.05(+0.27%) |
Jan 14, 2014 | 18.80 | 19.39 | 18.71 | 19.00 | 742,187 | +0.19(+1.03%) |
Jan 13, 2014 | 19.38 | 19.41 | 18.57 | 18.80 | 959,069 | -0.68(-3.47%) |
Jan 10, 2014 | 19.87 | 20.05 | 19.46 | 19.48 | 595,964 | -0.36(-1.83%) |
Jan 09, 2014 | 19.90 | 20.05 | 19.66 | 19.84 | 811,365 | -0.04(-0.21%) |
Jan 08, 2014 | 19.69 | 20.08 | 19.67 | 19.88 | 835,071 | +0.12(+0.60%) |
Jan 07, 2014 | 19.81 | 19.93 | 19.59 | 19.76 | 783,022 | +0.01(+0.04%) |
Jan 06, 2014 | 20.08 | 20.17 | 19.61 | 19.75 | 718,152 | -0.31(-1.56%) |
Jan 03, 2014 | 20.15 | 20.26 | 19.77 | 20.07 | 410,898 | -0.08(-0.38%) |
Jan 02, 2014 | 20.14 | 20.30 | 20.06 | 20.14 | 687,917 | -0.12(-0.58%) |
Dec 31, 2013 | 20.31 | 20.26 | 20.26 | 20.26 | 416,416 | +0.00(+0.00%) |
Dec 30, 2013 | 20.29 | 20.50 | 20.13 | 20.26 | 501,507 | -0.08(-0.37%) |
Dec 27, 2013 | 20.29 | 20.49 | 20.11 | 20.34 | 475,517 | +0.13(+0.67%) |
Dec 26, 2013 | 20.23 | 20.46 | 20.07 | 20.20 | 524,502 | +0.05(+0.25%) |
Dec 24, 2013 | 20.53 | 20.64 | 20.04 | 20.15 | 448,481 | -0.37(-1.81%) |
Dec 23, 2013 | 20.24 | 20.64 | 20.14 | 20.52 | 687,878 | +0.37(+1.84%) |
Dec 20, 2013 | 19.70 | 20.24 | 19.60 | 20.15 | 1,893,787 | +0.45(+2.27%) |
Dec 19, 2013 | 19.97 | 20.00 | 19.55 | 19.70 | 958,787 | -0.28(-1.39%) |
Dec 18, 2013 | 20.02 | 20.16 | 19.86 | 19.98 | 930,978 | +0.03(+0.13%) |
Dec 17, 2013 | 20.10 | 20.34 | 19.89 | 19.96 | 528,216 | -0.35(-1.70%) |
Dec 16, 2013 | 20.18 | 20.41 | 19.85 | 20.30 | 856,316 | +0.27(+1.35%) |
Dec 13, 2013 | 20.28 | 20.32 | 19.86 | 20.03 | 726,187 | +0.03(+0.17%) |
Dec 12, 2013 | 20.49 | 20.49 | 19.80 | 20.00 | 1,102,225 | -0.51(-2.47%) |
Dec 11, 2013 | 20.52 | 20.55 | 20.32 | 20.51 | 728,265 | -0.04(-0.21%) |
Dec 10, 2013 | 20.63 | 20.78 | 20.45 | 20.55 | 672,392 | -0.13(-0.61%) |
Dec 09, 2013 | 20.61 | 20.82 | 20.39 | 20.67 | 653,133 | +0.14(+0.66%) |
Dec 06, 2013 | 20.41 | 20.84 | 20.35 | 20.54 | 0 | +0.19(+0.95%) |
Dec 05, 2013 | 20.49 | 20.51 | 20.25 | 20.35 | 0 | -0.20(-0.99%) |
Dec 04, 2013 | 20.84 | 20.98 | 20.48 | 20.55 | 0 | -0.33(-1.58%) |
Dec 03, 2013 | 21.21 | 21.40 | 20.68 | 20.88 | 0 | -0.52(-2.44%) |
Dec 02, 2013 | 22.02 | 22.28 | 21.38 | 21.40 | 1,020,964 | -0.71(-3.21%) |
Nov 29, 2013 | 22.30 | 22.49 | 22.01 | 22.11 | 0 | -0.10(-0.46%) |
Nov 27, 2013 | 22.54 | 22.71 | 22.06 | 22.21 | 0 | -0.33(-1.46%) |
Nov 26, 2013 | 22.78 | 23.01 | 22.39 | 22.54 | 0 | -0.17(-0.74%) |
Nov 25, 2013 | 21.99 | 22.74 | 21.81 | 22.71 | 2,176,279 | +1.23(+5.74%) |
Nov 22, 2013 | 21.44 | 21.80 | 21.41 | 21.48 | 0 | +0.10(+0.47%) |
Nov 21, 2013 | 21.21 | 21.63 | 20.92 | 21.38 | 376,191 | +0.28(+1.32%) |
Nov 20, 2013 | 21.69 | 21.86 | 20.94 | 21.10 | 0 | -0.57(-2.61%) |
Nov 19, 2013 | 21.62 | 22.12 | 21.51 | 21.66 | 644,940 | +0.07(+0.31%) |
Nov 18, 2013 | 21.54 | 21.71 | 21.48 | 21.59 | 0 | +0.10(+0.47%) |
Nov 15, 2013 | 21.70 | 21.81 | 21.39 | 21.49 | 0 | -0.13(-0.59%) |
Nov 14, 2013 | 21.48 | 21.75 | 21.38 | 21.62 | 649,170 | +0.24(+1.11%) |
Nov 12, 2013 | 21.63 | 21.63 | 21.28 | 21.38 | 0 | -0.24(-1.13%) |
Nov 11, 2013 | 21.59 | 21.68 | 21.24 | 21.63 | 0 | +0.02(+0.08%) |
Nov 08, 2013 | 20.68 | 21.66 | 20.68 | 21.61 | 0 | +0.90(+4.36%) |
Nov 07, 2013 | 21.42 | 21.68 | 20.67 | 20.71 | 1,038,306 | -0.70(-3.27%) |
Nov 06, 2013 | 21.31 | 22.35 | 20.72 | 21.41 | 2,013,854 | -0.19(-0.86%) |
Nov 05, 2013 | 21.14 | 22.00 | 20.78 | 21.59 | 1,680,735 | +0.36(+1.71%) |
Nov 04, 2013 | 21.36 | 21.53 | 21.05 | 21.23 | 1,028,920 | +0.00(+0.00%) |
Nov 01, 2013 | 21.12 | 22.12 | 21.04 | 21.23 | 0 | +0.11(+0.54%) |
Oct 31, 2013 | 21.06 | 21.16 | 20.67 | 21.12 | 0 | -0.00(-0.02%) |
Oct 30, 2013 | 21.01 | 21.29 | 20.76 | 21.12 | 736,203 | +0.06(+0.28%) |
Oct 29, 2013 | 20.47 | 21.38 | 20.47 | 21.06 | 0 | +0.68(+3.31%) |
Oct 28, 2013 | 19.87 | 20.40 | 19.65 | 20.39 | 0 | +0.57(+2.85%) |
Oct 25, 2013 | 19.32 | 19.84 | 18.99 | 19.82 | 0 | +0.56(+2.89%) |
Oct 24, 2013 | 19.02 | 19.45 | 18.84 | 19.27 | 523,432 | +0.30(+1.60%) |
Oct 23, 2013 | 18.93 | 19.09 | 18.62 | 18.96 | 384,364 | +0.01(+0.04%) |
Oct 22, 2013 | 19.00 | 19.38 | 18.94 | 18.95 | 523,789 | -0.02(-0.09%) |
Oct 21, 2013 | 19.10 | 19.36 | 18.90 | 18.97 | 483,936 | -0.13(-0.66%) |
Oct 18, 2013 | 19.43 | 19.54 | 19.00 | 19.10 | 510,973 | -0.19(-0.96%) |
Oct 17, 2013 | 19.08 | 19.33 | 18.99 | 19.28 | 560,664 | +0.13(+0.66%) |
Oct 16, 2013 | 18.73 | 19.36 | 18.40 | 19.16 | 1,245,247 | +0.49(+2.62%) |
Oct 15, 2013 | 18.78 | 18.99 | 18.62 | 18.67 | 398,374 | -0.11(-0.58%) |
Oct 14, 2013 | 18.68 | 18.94 | 18.49 | 18.78 | 770,853 | +0.01(+0.05%) |
Oct 11, 2013 | 18.35 | 18.78 | 18.35 | 18.77 | 0 | +0.42(+2.30%) |
Oct 10, 2013 | 18.19 | 18.48 | 17.65 | 18.35 | 1,041,125 | +0.37(+2.07%) |
Oct 09, 2013 | 18.36 | 18.42 | 17.70 | 17.97 | 1,590,952 | -0.39(-2.11%) |
Oct 08, 2013 | 18.62 | 18.74 | 18.10 | 18.36 | 921,155 | -0.21(-1.14%) |
Oct 07, 2013 | 18.75 | 18.86 | 18.49 | 18.57 | 0 | -0.27(-1.43%) |
Oct 04, 2013 | 18.91 | 19.17 | 18.78 | 18.84 | 0 | -0.12(-0.62%) |
Oct 03, 2013 | 19.43 | 19.70 | 18.78 | 18.96 | 0 | -0.47(-2.43%) |
Oct 02, 2013 | 19.62 | 19.80 | 19.32 | 19.43 | 643,810 | -0.27(-1.37%) |
Oct 01, 2013 | 19.92 | 20.24 | 19.62 | 19.70 | 752,127 | -0.42(-2.10%) |
Sep 27, 2013 | 19.74 | 20.15 | 19.51 | 20.13 | 0 | +0.36(+1.84%) |
Sep 26, 2013 | 19.74 | 19.77 | 19.32 | 19.76 | 843,496 | +0.05(+0.26%) |
Sep 25, 2013 | 19.57 | 19.81 | 19.54 | 19.71 | 537,879 | +0.13(+0.65%) |
Sep 24, 2013 | 19.18 | 19.77 | 19.18 | 19.59 | 642,966 | +0.41(+2.11%) |
Sep 23, 2013 | 19.45 | 19.50 | 19.16 | 19.18 | 454,027 | -0.26(-1.35%) |
Sep 20, 2013 | 19.83 | 19.89 | 19.21 | 19.44 | 0 | -0.39(-1.96%) |
Sep 19, 2013 | 20.51 | 20.51 | 19.68 | 19.83 | 720,327 | -0.70(-3.41%) |
Sep 18, 2013 | 20.70 | 20.80 | 19.97 | 20.53 | 0 | -0.19(-0.94%) |
Sep 17, 2013 | 20.36 | 20.73 | 20.36 | 20.73 | 0 | +0.34(+1.66%) |
Sep 16, 2013 | 20.00 | 20.51 | 20.00 | 20.39 | 0 | +0.50(+2.50%) |
Sep 13, 2013 | 19.82 | 19.97 | 19.62 | 19.89 | 0 | +0.15(+0.77%) |
Sep 12, 2013 | 19.57 | 19.79 | 19.36 | 19.74 | 0 | +0.15(+0.78%) |
Sep 11, 2013 | 19.85 | 20.08 | 19.43 | 19.59 | 0 | -0.35(-1.78%) |
Sep 10, 2013 | 19.81 | 20.13 | 19.76 | 19.94 | 438,297 | +0.25(+1.29%) |
Sep 09, 2013 | 19.29 | 19.81 | 19.20 | 19.69 | 0 | +0.40(+2.06%) |
Sep 06, 2013 | 19.32 | 19.75 | 18.98 | 19.29 | 0 | +0.14(+0.75%) |
Sep 05, 2013 | 19.22 | 19.31 | 18.96 | 19.15 | 0 | -0.08(-0.39%) |
Sep 04, 2013 | 19.16 | 19.30 | 19.01 | 19.22 | 0 | +0.02(+0.09%) |
Sep 03, 2013 | 19.05 | 19.46 | 18.85 | 19.21 | 0 | +0.22(+1.16%) |
Aug 30, 2013 | 18.92 | 19.15 | 18.64 | 18.99 | 0 | +0.02(+0.09%) |
Aug 29, 2013 | 18.67 | 19.02 | 18.62 | 18.97 | 462,009 | +0.24(+1.26%) |
Aug 28, 2013 | 18.85 | 19.09 | 18.67 | 18.73 | 0 | -0.14(-0.72%) |
Aug 27, 2013 | 19.16 | 19.26 | 18.87 | 18.87 | 349,103 | -0.41(-2.10%) |
Aug 26, 2013 | 19.46 | 19.57 | 19.27 | 19.27 | 0 | -0.17(-0.87%) |
Aug 23, 2013 | 19.42 | 19.60 | 19.38 | 19.44 | 0 | +0.01(+0.04%) |
Aug 22, 2013 | 19.54 | 19.69 | 19.37 | 19.43 | 392,613 | -0.12(-0.60%) |
Aug 21, 2013 | 19.67 | 19.87 | 19.42 | 19.55 | 0 | -0.12(-0.60%) |
Aug 20, 2013 | 19.92 | 20.17 | 19.60 | 19.67 | 821,692 | -0.06(-0.30%) |
Aug 19, 2013 | 19.81 | 20.08 | 19.73 | 19.73 | 616,946 | -0.08(-0.38%) |
Aug 16, 2013 | 20.24 | 20.46 | 19.75 | 19.81 | 0 | -0.52(-2.57%) |
Aug 15, 2013 | 20.41 | 20.61 | 20.24 | 20.33 | 353,688 | -0.25(-1.23%) |
Aug 14, 2013 | 20.46 | 20.73 | 20.46 | 20.58 | 272,718 | +0.07(+0.33%) |
Aug 13, 2013 | 20.44 | 20.55 | 20.23 | 20.51 | 771,355 | +0.03(+0.12%) |
Aug 12, 2013 | 20.88 | 20.95 | 20.44 | 20.49 | 378,833 | -0.30(-1.42%) |
Aug 09, 2013 | 20.89 | 21.00 | 20.63 | 20.78 | 557,269 | -0.11(-0.53%) |
Aug 08, 2013 | 21.06 | 21.09 | 20.70 | 20.89 | 617,012 | -0.06(-0.28%) |
Aug 07, 2013 | 20.97 | 21.15 | 20.84 | 20.95 | 1,135,197 | -0.03(-0.16%) |
Aug 06, 2013 | 21.00 | 21.15 | 20.93 | 20.99 | 691,910 | +0.01(+0.04%) |
Aug 05, 2013 | 20.97 | 21.10 | 20.79 | 20.98 | 1,063,715 | -0.20(-0.96%) |
Aug 02, 2013 | 21.10 | 21.34 | 21.00 | 21.18 | 498,406 | +0.09(+0.44%) |
Aug 01, 2013 | 21.09 | 21.51 | 20.25 | 21.09 | 1,804,728 | +1.17(+5.89%) |
Jul 31, 2013 | 19.83 | 20.45 | 19.55 | 19.92 | 0 | +0.08(+0.38%) |
Jul 30, 2013 | 19.76 | 19.97 | 19.70 | 19.84 | 0 | +0.18(+0.90%) |
Jul 29, 2013 | 19.41 | 19.72 | 19.36 | 19.66 | 0 | +0.15(+0.78%) |
Jul 26, 2013 | 18.99 | 19.63 | 18.99 | 19.51 | 0 | +0.36(+1.89%) |
Jul 25, 2013 | 18.86 | 19.22 | 18.57 | 19.15 | 0 | +0.24(+1.30%) |
Jul 24, 2013 | 18.67 | 19.04 | 18.34 | 18.90 | 0 | +0.10(+0.52%) |
Jul 23, 2013 | 20.12 | 20.13 | 18.71 | 18.81 | 1,980,944 | -1.31(-6.52%) |
Jul 22, 2013 | 20.04 | 20.38 | 19.78 | 20.12 | 0 | -0.26(-1.28%) |
Jul 19, 2013 | 20.38 | 20.67 | 20.34 | 20.38 | 898,164 | -0.62(-2.93%) |
Jul 18, 2013 | 20.83 | 21.15 | 20.78 | 21.00 | 0 | +0.24(+1.14%) |
Jul 17, 2013 | 21.38 | 21.38 | 20.65 | 20.76 | 638,423 | -0.48(-2.26%) |
Jul 16, 2013 | 20.84 | 21.48 | 20.44 | 21.24 | 0 | +0.17(+0.80%) |
Jul 15, 2013 | 22.08 | 22.11 | 20.98 | 21.07 | 0 | -0.95(-4.33%) |
Jul 12, 2013 | 22.26 | 22.40 | 21.71 | 22.02 | 0 | -0.26(-1.17%) |
Jul 11, 2013 | 22.32 | 22.54 | 22.19 | 22.29 | 0 | +0.19(+0.88%) |
Jul 10, 2013 | 22.14 | 22.33 | 21.86 | 22.09 | 0 | -0.03(-0.15%) |
Jul 09, 2013 | 21.83 | 22.38 | 21.64 | 22.13 | 0 | +0.45(+2.06%) |
Jul 08, 2013 | 22.05 | 22.19 | 21.56 | 21.68 | 0 | -0.26(-1.19%) |
Jul 05, 2013 | 21.94 | 22.06 | 21.65 | 21.94 | 0 | +0.34(+1.56%) |
Jul 03, 2013 | 21.65 | 21.73 | 21.45 | 21.60 | 0 | -0.06(-0.27%) |
Jul 02, 2013 | 21.19 | 21.94 | 21.12 | 21.66 | 0 | +0.57(+2.72%) |
Jul 01, 2013 | 21.04 | 21.30 | 20.91 | 21.09 | 0 | +0.09(+0.44%) |
Jun 28, 2013 | 21.05 | 21.20 | 20.82 | 21.00 | 7,244,194 | -0.28(-1.31%) |
Jun 26, 2013 | 21.10 | 21.42 | 21.06 | 21.27 | 0 | +0.25(+1.20%) |
Jun 25, 2013 | 21.36 | 21.46 | 20.81 | 21.02 | 0 | -0.34(-1.58%) |
Jun 24, 2013 | 20.89 | 21.44 | 20.49 | 21.36 | 0 | +0.22(+1.04%) |
Jun 21, 2013 | 21.16 | 21.48 | 20.64 | 21.14 | 1,476,652 | +0.00(+0.00%) |
Jun 20, 2013 | 21.11 | 21.44 | 20.83 | 21.14 | 0 | -0.23(-1.07%) |
Jun 19, 2013 | 21.45 | 22.01 | 21.35 | 21.37 | 0 | +0.02(+0.08%) |
Jun 18, 2013 | 21.00 | 21.37 | 20.72 | 21.35 | 0 | +0.48(+2.31%) |
Jun 17, 2013 | 20.31 | 20.98 | 20.15 | 20.87 | 0 | +0.88(+4.39%) |
Jun 14, 2013 | 19.84 | 20.24 | 19.77 | 19.99 | 0 | +0.19(+0.98%) |
Jun 13, 2013 | 19.56 | 19.84 | 19.38 | 19.80 | 404,133 | +0.15(+0.77%) |
Jun 12, 2013 | 19.65 | 20.02 | 19.44 | 19.65 | 879,610 | +0.17(+0.87%) |
Jun 11, 2013 | 19.75 | 19.75 | 19.37 | 19.48 | 399,247 | -0.42(-2.12%) |
Jun 10, 2013 | 20.10 | 20.20 | 19.81 | 19.90 | 0 | -0.01(-0.04%) |
Jun 07, 2013 | 19.79 | 19.96 | 19.50 | 19.91 | 0 | +0.27(+1.37%) |
Jun 06, 2013 | 20.13 | 20.38 | 19.19 | 19.64 | 1,261,414 | -0.43(-2.14%) |
Jun 05, 2013 | 20.30 | 20.65 | 19.96 | 20.07 | 0 | -0.14(-0.71%) |
Jun 04, 2013 | 20.00 | 20.24 | 19.83 | 20.21 | 0 | +0.41(+2.04%) |
Jun 03, 2013 | 19.63 | 20.01 | 19.45 | 19.81 | 1,487,099 | +0.18(+0.90%) |
May 31, 2013 | 19.37 | 19.89 | 19.37 | 19.63 | 2,220,825 | +0.16(+0.82%) |
May 30, 2013 | 19.07 | 19.64 | 18.94 | 19.47 | 1,009,603 | +0.36(+1.90%) |
May 29, 2013 | 19.20 | 19.32 | 18.90 | 19.11 | 1,221,020 | -0.30(-1.57%) |
May 28, 2013 | 19.39 | 19.56 | 18.94 | 19.41 | 2,168,904 | +0.58(+3.09%) |
May 24, 2013 | 18.44 | 18.94 | 18.31 | 18.83 | 0 | +0.13(+0.72%) |
May 23, 2013 | 17.77 | 18.86 | 17.76 | 18.69 | 8,207,366 | +0.53(+2.93%) |
May 22, 2013 | 17.85 | 18.29 | 17.58 | 18.16 | 0 | +0.27(+1.51%) |
May 21, 2013 | 18.13 | 18.24 | 17.84 | 17.89 | 0 | -0.32(-1.76%) |
May 20, 2013 | 18.35 | 18.80 | 18.18 | 18.21 | 0 | -0.14(-0.74%) |
May 17, 2013 | 18.57 | 18.57 | 18.23 | 18.35 | 0 | -0.15(-0.82%) |
May 16, 2013 | 18.34 | 18.62 | 18.27 | 18.50 | 309,682 | +0.15(+0.83%) |
May 15, 2013 | 18.10 | 18.45 | 18.06 | 18.35 | 0 | +0.20(+1.12%) |
May 13, 2013 | 18.44 | 18.44 | 18.00 | 18.14 | 0 | -0.28(-1.51%) |
May 10, 2013 | 17.87 | 18.43 | 17.86 | 18.42 | 0 | +0.51(+2.87%) |
May 09, 2013 | 18.02 | 18.23 | 17.81 | 17.91 | 0 | -0.24(-1.35%) |
May 08, 2013 | 18.32 | 18.46 | 17.76 | 18.15 | 0 | -0.63(-3.37%) |
May 07, 2013 | 18.90 | 18.99 | 18.65 | 18.78 | 0 | -0.17(-0.89%) |
May 06, 2013 | 18.02 | 18.99 | 17.97 | 18.95 | 0 | +0.96(+5.35%) |
May 03, 2013 | 17.27 | 18.06 | 17.74 | 17.99 | 0 | +0.24(+1.38%) |
May 02, 2013 | 17.65 | 17.75 | 17.51 | 17.75 | 0 | +0.20(+1.15%) |