Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.17 | 16.75 | 15.80 | 16.11 | 35,473 | -0.13(-0.78%) |
Apr 29, 2014 | 16.34 | 16.42 | 16.14 | 16.24 | 27,391 | -0.08(-0.49%) |
Apr 28, 2014 | 16.67 | 16.91 | 16.11 | 16.32 | 29,447 | -0.21(-1.29%) |
Apr 25, 2014 | 16.57 | 16.85 | 16.49 | 16.53 | 23,219 | -0.12(-0.72%) |
Apr 24, 2014 | 16.67 | 16.87 | 16.46 | 16.65 | 38,333 | +0.17(+1.05%) |
Apr 23, 2014 | 16.71 | 16.90 | 16.43 | 16.48 | 20,733 | -0.21(-1.24%) |
Apr 22, 2014 | 16.55 | 16.87 | 16.51 | 16.69 | 26,251 | +0.24(+1.46%) |
Apr 21, 2014 | 16.87 | 16.89 | 16.06 | 16.45 | 48,048 | -0.55(-3.21%) |
Apr 17, 2014 | 17.03 | 16.99 | 16.99 | 16.99 | 12,609 | -0.03(-0.20%) |
Apr 16, 2014 | 16.82 | 17.17 | 16.82 | 17.03 | 15,530 | +0.21(+1.23%) |
Apr 15, 2014 | 16.92 | 16.98 | 16.65 | 16.82 | 14,744 | -0.05(-0.32%) |
Apr 14, 2014 | 16.96 | 17.13 | 16.61 | 16.87 | 27,278 | +0.13(+0.80%) |
Apr 11, 2014 | 16.71 | 17.10 | 16.70 | 16.74 | 28,832 | +0.01(+0.08%) |
Apr 10, 2014 | 17.29 | 17.48 | 16.73 | 16.73 | 28,134 | -0.58(-3.35%) |
Apr 09, 2014 | 17.43 | 17.43 | 16.91 | 17.31 | 27,960 | -0.04(-0.23%) |
Apr 08, 2014 | 17.32 | 17.67 | 17.12 | 17.35 | 45,817 | +0.03(+0.15%) |
Apr 07, 2014 | 17.13 | 17.52 | 16.88 | 17.32 | 48,090 | +0.27(+1.56%) |
Apr 04, 2014 | 17.63 | 17.65 | 16.99 | 17.05 | 28,713 | -0.55(-3.14%) |
Apr 03, 2014 | 17.64 | 17.65 | 17.29 | 17.61 | 23,222 | -0.02(-0.11%) |
Apr 02, 2014 | 17.61 | 17.77 | 17.48 | 17.63 | 28,586 | +0.03(+0.15%) |
Apr 01, 2014 | 17.55 | 17.65 | 17.49 | 17.60 | 22,737 | +0.18(+1.03%) |
Mar 31, 2014 | 17.53 | 17.80 | 17.35 | 17.42 | 56,712 | -0.07(-0.38%) |
Mar 28, 2014 | 17.49 | 17.52 | 17.29 | 17.49 | 31,249 | +0.00(+0.00%) |
Mar 27, 2014 | 17.45 | 17.49 | 17.25 | 17.49 | 27,384 | +0.12(+0.68%) |
Mar 26, 2014 | 17.62 | 17.65 | 17.34 | 17.37 | 25,269 | -0.28(-1.57%) |
Mar 25, 2014 | 17.88 | 18.08 | 17.45 | 17.64 | 44,747 | -0.07(-0.41%) |
Mar 24, 2014 | 17.72 | 17.83 | 17.23 | 17.72 | 29,445 | -0.07(-0.37%) |
Mar 21, 2014 | 18.87 | 18.87 | 17.61 | 17.78 | 62,758 | -0.95(-5.07%) |
Mar 20, 2014 | 18.63 | 18.81 | 18.57 | 18.73 | 23,255 | +0.00(+0.00%) |
Mar 19, 2014 | 18.94 | 18.94 | 18.49 | 18.73 | 34,268 | -0.24(-1.25%) |
Mar 18, 2014 | 19.13 | 19.45 | 18.61 | 18.97 | 26,005 | -0.15(-0.79%) |
Mar 17, 2014 | 19.08 | 19.16 | 18.92 | 19.12 | 23,270 | +0.10(+0.52%) |
Mar 14, 2014 | 19.01 | 19.10 | 18.92 | 19.02 | 33,239 | +0.01(+0.07%) |
Mar 13, 2014 | 19.23 | 19.45 | 19.00 | 19.01 | 18,816 | -0.25(-1.30%) |
Mar 12, 2014 | 19.08 | 19.35 | 19.04 | 19.26 | 20,824 | +0.13(+0.66%) |
Mar 11, 2014 | 19.36 | 19.47 | 19.01 | 19.14 | 19,527 | -0.20(-1.02%) |
Mar 10, 2014 | 18.92 | 19.47 | 18.64 | 19.33 | 56,289 | +0.32(+1.67%) |
Mar 07, 2014 | 18.83 | 19.21 | 18.81 | 19.02 | 10,975 | +0.22(+1.16%) |
Mar 06, 2014 | 18.60 | 18.81 | 18.49 | 18.80 | 18,910 | +0.33(+1.79%) |
Mar 05, 2014 | 18.85 | 18.85 | 17.90 | 18.47 | 27,960 | -0.41(-2.17%) |
Mar 04, 2014 | 18.32 | 19.45 | 18.28 | 18.88 | 54,983 | +0.85(+4.72%) |
Mar 03, 2014 | 18.01 | 18.11 | 17.81 | 18.03 | 10,165 | -0.06(-0.33%) |
Feb 28, 2014 | 17.98 | 18.67 | 17.85 | 18.09 | 54,360 | +0.05(+0.26%) |
Feb 27, 2014 | 18.14 | 18.60 | 17.88 | 18.04 | 14,286 | -0.09(-0.47%) |
Feb 26, 2014 | 18.58 | 18.58 | 17.94 | 18.13 | 18,113 | -0.36(-1.93%) |
Feb 25, 2014 | 18.63 | 18.69 | 18.48 | 18.48 | 12,064 | -0.05(-0.28%) |
Feb 24, 2014 | 18.63 | 18.82 | 18.53 | 18.54 | 26,311 | +0.13(+0.68%) |
Feb 21, 2014 | 18.45 | 18.57 | 18.33 | 18.41 | 16,196 | +0.09(+0.47%) |
Feb 20, 2014 | 18.09 | 18.48 | 18.05 | 18.32 | 11,942 | +0.50(+2.81%) |
Feb 19, 2014 | 18.41 | 18.71 | 17.66 | 17.82 | 28,588 | -0.71(-3.81%) |
Feb 18, 2014 | 17.69 | 18.57 | 17.69 | 18.53 | 33,034 | +0.82(+4.62%) |
Feb 14, 2014 | 17.55 | 17.71 | 17.71 | 17.71 | 15,761 | +0.22(+1.24%) |
Feb 13, 2014 | 17.57 | 17.78 | 17.40 | 17.49 | 17,958 | -0.08(-0.45%) |
Feb 12, 2014 | 17.66 | 17.73 | 17.29 | 17.57 | 23,124 | +0.01(+0.04%) |
Feb 11, 2014 | 17.52 | 17.74 | 17.21 | 17.57 | 16,958 | +0.13(+0.76%) |
Feb 10, 2014 | 17.81 | 19.11 | 17.26 | 17.43 | 19,239 | -0.26(-1.49%) |
Feb 07, 2014 | 17.85 | 18.28 | 17.22 | 17.70 | 32,146 | -0.02(-0.11%) |
Feb 06, 2014 | 17.36 | 17.78 | 17.30 | 17.72 | 24,925 | +0.48(+2.76%) |
Feb 05, 2014 | 17.65 | 17.72 | 17.10 | 17.24 | 39,399 | -0.46(-2.61%) |
Feb 04, 2014 | 18.29 | 18.30 | 17.54 | 17.70 | 38,637 | -0.57(-3.11%) |
Feb 03, 2014 | 19.16 | 19.16 | 17.89 | 18.27 | 57,070 | -0.89(-4.65%) |
Jan 31, 2014 | 19.21 | 19.41 | 19.14 | 19.16 | 37,282 | -0.24(-1.26%) |
Jan 30, 2014 | 19.23 | 19.57 | 19.14 | 19.41 | 20,415 | +0.40(+2.08%) |
Jan 29, 2014 | 19.12 | 19.37 | 18.83 | 19.01 | 23,567 | -0.24(-1.27%) |
Jan 28, 2014 | 18.75 | 19.30 | 18.59 | 19.25 | 28,689 | +0.60(+3.22%) |
Jan 27, 2014 | 19.03 | 19.17 | 18.52 | 18.65 | 22,624 | -0.36(-1.91%) |
Jan 24, 2014 | 19.47 | 19.58 | 18.83 | 19.02 | 23,102 | -0.46(-2.37%) |
Jan 23, 2014 | 19.67 | 19.76 | 19.47 | 19.48 | 16,370 | -0.18(-0.94%) |
Jan 22, 2014 | 19.59 | 19.66 | 19.48 | 19.66 | 11,884 | +0.01(+0.07%) |
Jan 21, 2014 | 19.70 | 19.80 | 19.65 | 19.65 | 13,840 | -0.03(-0.13%) |
Jan 17, 2014 | 19.78 | 19.68 | 19.68 | 19.68 | 16,064 | -0.19(-0.96%) |
Jan 16, 2014 | 19.86 | 20.10 | 19.78 | 19.87 | 18,278 | +0.01(+0.03%) |
Jan 15, 2014 | 19.78 | 20.04 | 19.66 | 19.86 | 9,120 | +0.09(+0.43%) |
Jan 14, 2014 | 19.59 | 19.78 | 19.59 | 19.78 | 24,285 | +0.19(+0.98%) |
Jan 13, 2014 | 19.47 | 19.59 | 19.40 | 19.58 | 64,919 | -0.07(-0.37%) |
Jan 10, 2014 | 19.64 | 19.70 | 19.40 | 19.66 | 22,286 | -0.07(-0.37%) |
Jan 09, 2014 | 19.80 | 19.84 | 19.25 | 19.73 | 18,322 | +0.05(+0.27%) |
Jan 08, 2014 | 20.19 | 20.19 | 19.60 | 19.68 | 14,816 | -0.51(-2.52%) |
Jan 07, 2014 | 20.63 | 20.93 | 20.09 | 20.18 | 20,221 | -0.44(-2.14%) |
Jan 06, 2014 | 21.08 | 21.19 | 20.41 | 20.63 | 17,344 | -0.42(-1.98%) |
Jan 03, 2014 | 20.34 | 21.12 | 20.33 | 21.04 | 39,323 | +0.74(+3.64%) |
Jan 02, 2014 | 20.42 | 20.50 | 20.19 | 20.30 | 24,487 | -0.16(-0.77%) |
Dec 31, 2013 | 20.52 | 20.46 | 20.46 | 20.46 | 20,156 | +0.02(+0.10%) |
Dec 30, 2013 | 20.74 | 20.74 | 20.21 | 20.44 | 28,863 | -0.03(-0.16%) |
Dec 27, 2013 | 20.87 | 20.87 | 19.87 | 20.47 | 21,380 | -0.33(-1.57%) |
Dec 26, 2013 | 21.14 | 21.39 | 20.64 | 20.80 | 21,878 | -0.43(-2.00%) |
Dec 24, 2013 | 21.02 | 21.23 | 20.95 | 21.23 | 5,681 | +0.29(+1.38%) |
Dec 23, 2013 | 20.78 | 21.02 | 20.47 | 20.94 | 26,765 | +0.35(+1.72%) |
Dec 20, 2013 | 20.99 | 21.13 | 20.49 | 20.59 | 97,459 | -0.30(-1.44%) |
Dec 19, 2013 | 21.48 | 21.48 | 20.74 | 20.89 | 15,517 | -0.60(-2.80%) |
Dec 18, 2013 | 20.89 | 21.51 | 20.60 | 21.49 | 33,281 | +0.82(+3.99%) |
Dec 17, 2013 | 20.11 | 20.87 | 20.07 | 20.66 | 17,116 | +0.50(+2.50%) |
Dec 16, 2013 | 19.85 | 20.33 | 19.67 | 20.16 | 16,704 | +0.35(+1.75%) |
Dec 13, 2013 | 19.39 | 19.93 | 19.13 | 19.81 | 17,272 | +0.60(+3.10%) |
Dec 12, 2013 | 19.21 | 19.54 | 18.92 | 19.22 | 29,784 | +0.09(+0.44%) |
Dec 11, 2013 | 18.66 | 19.29 | 18.66 | 19.13 | 39,778 | +0.51(+2.74%) |
Dec 10, 2013 | 20.32 | 20.40 | 18.53 | 18.62 | 54,547 | -1.62(-7.99%) |
Dec 09, 2013 | 21.95 | 22.48 | 19.80 | 20.24 | 70,881 | -1.76(-8.00%) |
Dec 06, 2013 | 22.35 | 22.44 | 21.62 | 22.00 | 0 | -0.11(-0.50%) |
Dec 05, 2013 | 22.52 | 22.75 | 21.61 | 22.11 | 0 | -0.58(-2.54%) |
Dec 04, 2013 | 25.23 | 25.23 | 22.31 | 22.69 | 0 | -2.48(-9.86%) |
Dec 03, 2013 | 24.88 | 25.36 | 24.88 | 25.17 | 0 | +0.29(+1.18%) |
Dec 02, 2013 | 25.20 | 25.44 | 24.71 | 24.87 | 0 | -0.48(-1.89%) |
Nov 29, 2013 | 24.87 | 25.36 | 24.87 | 25.35 | 0 | +0.54(+2.16%) |
Nov 27, 2013 | 24.33 | 24.99 | 24.26 | 24.81 | 0 | +0.43(+1.74%) |
Nov 26, 2013 | 24.06 | 24.86 | 24.06 | 24.39 | 0 | +0.34(+1.42%) |
Nov 25, 2013 | 23.78 | 24.21 | 23.66 | 24.05 | 0 | +0.62(+2.63%) |
Nov 22, 2013 | 23.30 | 23.56 | 23.17 | 23.43 | 0 | +0.07(+0.31%) |
Nov 21, 2013 | 23.15 | 23.49 | 23.15 | 23.36 | 11,179 | +0.21(+0.90%) |
Nov 20, 2013 | 23.30 | 23.30 | 22.97 | 23.15 | 0 | -0.12(-0.53%) |
Nov 19, 2013 | 23.03 | 23.54 | 23.01 | 23.28 | 61,391 | +0.16(+0.71%) |
Nov 18, 2013 | 23.67 | 23.67 | 23.08 | 23.11 | 0 | -0.54(-2.27%) |
Nov 15, 2013 | 23.61 | 24.23 | 23.27 | 23.65 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 23.75 | 23.83 | 23.47 | 23.66 | 0 | -0.22(-0.90%) |
Nov 13, 2013 | 23.50 | 23.98 | 23.44 | 23.88 | 0 | +0.22(+0.94%) |
Nov 12, 2013 | 23.81 | 23.94 | 23.22 | 23.66 | 0 | -0.16(-0.66%) |
Nov 11, 2013 | 23.63 | 24.22 | 23.15 | 23.81 | 0 | +0.03(+0.11%) |
Nov 08, 2013 | 23.51 | 24.19 | 23.51 | 23.79 | 0 | +0.28(+1.20%) |
Nov 07, 2013 | 23.95 | 24.13 | 23.49 | 23.51 | 36,775 | -0.26(-1.07%) |
Nov 06, 2013 | 23.60 | 23.94 | 23.48 | 23.76 | 0 | +0.25(+1.06%) |
Nov 05, 2013 | 23.56 | 23.77 | 23.39 | 23.51 | 0 | +0.02(+0.08%) |
Nov 04, 2013 | 23.82 | 23.83 | 23.41 | 23.49 | 20,091 | -0.29(-1.21%) |
Nov 01, 2013 | 23.93 | 24.21 | 23.56 | 23.78 | 0 | -0.22(-0.90%) |
Oct 31, 2013 | 24.26 | 24.90 | 23.90 | 24.00 | 0 | -0.18(-0.73%) |
Oct 30, 2013 | 25.00 | 25.50 | 24.17 | 24.17 | 43,425 | -0.60(-2.40%) |
Oct 29, 2013 | 23.88 | 24.87 | 23.88 | 24.77 | 0 | +0.88(+3.70%) |
Oct 28, 2013 | 23.30 | 23.96 | 23.01 | 23.89 | 0 | +0.58(+2.47%) |
Oct 25, 2013 | 23.47 | 23.85 | 23.13 | 23.31 | 0 | -0.21(-0.89%) |
Oct 24, 2013 | 23.01 | 23.67 | 22.85 | 23.52 | 39,693 | +0.50(+2.19%) |
Oct 23, 2013 | 22.68 | 23.12 | 22.53 | 23.01 | 0 | +0.29(+1.30%) |
Oct 22, 2013 | 23.17 | 23.17 | 22.35 | 22.72 | 43,938 | -0.42(-1.81%) |
Oct 21, 2013 | 22.79 | 23.22 | 22.72 | 23.14 | 35,462 | +0.31(+1.38%) |
Oct 18, 2013 | 22.75 | 22.88 | 22.30 | 22.82 | 27,454 | +0.31(+1.37%) |
Oct 17, 2013 | 22.58 | 22.91 | 22.49 | 22.52 | 25,160 | -0.08(-0.35%) |
Oct 16, 2013 | 22.82 | 23.15 | 22.24 | 22.60 | 34,914 | -0.09(-0.40%) |
Oct 15, 2013 | 23.10 | 23.11 | 22.62 | 22.69 | 12,742 | -0.33(-1.42%) |
Oct 14, 2013 | 23.17 | 23.30 | 22.96 | 23.01 | 25,627 | -0.16(-0.68%) |
Oct 11, 2013 | 23.27 | 23.30 | 23.05 | 23.17 | 0 | -0.22(-0.95%) |
Oct 10, 2013 | 22.50 | 23.40 | 22.50 | 23.39 | 39,821 | +0.79(+3.50%) |
Oct 09, 2013 | 22.98 | 23.05 | 22.57 | 22.60 | 0 | -0.08(-0.35%) |
Oct 08, 2013 | 22.91 | 22.91 | 22.58 | 22.68 | 48,144 | -0.13(-0.57%) |
Oct 07, 2013 | 22.58 | 23.01 | 22.58 | 22.81 | 0 | -0.03(-0.11%) |
Oct 04, 2013 | 22.60 | 22.86 | 22.53 | 22.84 | 0 | +0.23(+1.01%) |
Oct 03, 2013 | 23.37 | 23.37 | 22.45 | 22.61 | 0 | -0.77(-3.30%) |
Oct 02, 2013 | 24.73 | 24.88 | 23.11 | 23.38 | 19,496 | -1.60(-6.39%) |
Oct 01, 2013 | 24.97 | 25.21 | 24.66 | 24.98 | 8,156 | +0.10(+0.42%) |
Sep 30, 2013 | 25.02 | 25.14 | 24.66 | 24.87 | 0 | -0.10(-0.38%) |
Sep 27, 2013 | 24.88 | 25.13 | 24.88 | 24.97 | 0 | -0.11(-0.45%) |
Sep 26, 2013 | 25.46 | 25.49 | 25.04 | 25.08 | 10,064 | -0.28(-1.10%) |
Sep 25, 2013 | 25.65 | 25.82 | 25.36 | 25.36 | 11,139 | -0.15(-0.59%) |
Sep 24, 2013 | 24.95 | 25.56 | 24.95 | 25.51 | 0 | +0.49(+1.95%) |
Sep 23, 2013 | 25.04 | 25.21 | 24.64 | 25.02 | 0 | +0.01(+0.03%) |
Sep 20, 2013 | 24.13 | 25.02 | 24.07 | 25.02 | 0 | +0.89(+3.69%) |
Sep 19, 2013 | 24.35 | 24.35 | 24.11 | 24.13 | 0 | -0.18(-0.75%) |
Sep 18, 2013 | 24.03 | 24.35 | 23.92 | 24.31 | 0 | +0.49(+2.08%) |
Sep 17, 2013 | 23.66 | 23.81 | 23.61 | 23.81 | 0 | +0.25(+1.08%) |
Sep 16, 2013 | 23.62 | 23.94 | 23.37 | 23.56 | 0 | -0.06(-0.25%) |
Sep 13, 2013 | 23.85 | 24.14 | 23.57 | 23.62 | 0 | -0.12(-0.52%) |
Sep 12, 2013 | 24.13 | 24.13 | 23.66 | 23.74 | 0 | -0.25(-1.06%) |
Sep 11, 2013 | 23.90 | 24.11 | 23.61 | 24.00 | 0 | +0.12(+0.52%) |
Sep 10, 2013 | 24.19 | 24.19 | 23.77 | 23.87 | 11,982 | -0.08(-0.33%) |
Sep 09, 2013 | 23.37 | 24.00 | 23.17 | 23.95 | 0 | +0.86(+3.72%) |
Sep 06, 2013 | 23.11 | 23.14 | 22.91 | 23.09 | 0 | +0.04(+0.17%) |
Sep 05, 2013 | 23.11 | 23.22 | 22.85 | 23.05 | 0 | -0.10(-0.45%) |
Sep 04, 2013 | 23.30 | 23.33 | 23.07 | 23.16 | 0 | -0.05(-0.20%) |
Sep 03, 2013 | 23.03 | 23.55 | 22.99 | 23.20 | 0 | +0.45(+1.97%) |
Aug 30, 2013 | 23.38 | 23.94 | 22.61 | 22.75 | 0 | -0.54(-2.32%) |
Aug 29, 2013 | 22.77 | 23.39 | 22.77 | 23.29 | 0 | +0.32(+1.39%) |
Aug 28, 2013 | 23.09 | 23.44 | 22.84 | 22.98 | 0 | -0.14(-0.62%) |
Aug 27, 2013 | 23.44 | 23.63 | 22.92 | 23.12 | 27,696 | -0.51(-2.15%) |
Aug 26, 2013 | 23.78 | 24.06 | 23.41 | 23.63 | 0 | -0.23(-0.95%) |
Aug 23, 2013 | 24.06 | 24.14 | 23.67 | 23.85 | 0 | -0.19(-0.78%) |
Aug 22, 2013 | 23.25 | 24.11 | 23.25 | 24.04 | 8,695 | +0.79(+3.38%) |
Aug 21, 2013 | 23.83 | 24.26 | 23.22 | 23.25 | 0 | -0.57(-2.38%) |
Aug 20, 2013 | 23.20 | 23.87 | 23.16 | 23.82 | 0 | +0.72(+3.13%) |
Aug 19, 2013 | 23.09 | 23.18 | 22.90 | 23.10 | 17,124 | -0.10(-0.45%) |
Aug 16, 2013 | 23.09 | 23.26 | 22.85 | 23.20 | 0 | -0.04(-0.17%) |
Aug 15, 2013 | 23.09 | 23.27 | 22.88 | 23.24 | 18,718 | -0.06(-0.25%) |
Aug 14, 2013 | 23.43 | 23.52 | 23.21 | 23.30 | 20,891 | -0.20(-0.86%) |
Aug 13, 2013 | 23.98 | 23.98 | 23.15 | 23.50 | 12,151 | -0.51(-2.14%) |
Aug 12, 2013 | 23.76 | 24.11 | 23.61 | 24.02 | 11,108 | +0.21(+0.90%) |
Aug 09, 2013 | 24.13 | 24.52 | 23.63 | 23.80 | 46,497 | -0.31(-1.29%) |
Aug 08, 2013 | 23.95 | 24.12 | 23.74 | 24.11 | 13,535 | +0.09(+0.38%) |
Aug 07, 2013 | 24.06 | 24.33 | 23.60 | 24.02 | 11,004 | -0.27(-1.12%) |
Aug 06, 2013 | 24.35 | 24.46 | 24.22 | 24.30 | 6,369 | -0.16(-0.66%) |
Aug 05, 2013 | 24.61 | 24.61 | 24.29 | 24.46 | 11,207 | -0.08(-0.34%) |
Aug 02, 2013 | 24.06 | 24.63 | 24.06 | 24.54 | 14,113 | +0.32(+1.32%) |
Aug 01, 2013 | 24.00 | 24.27 | 23.94 | 24.22 | 10,272 | +0.26(+1.09%) |
Jul 31, 2013 | 23.03 | 24.00 | 23.03 | 23.96 | 0 | +0.91(+3.95%) |
Jul 30, 2013 | 23.74 | 23.83 | 22.67 | 23.05 | 0 | -0.49(-2.07%) |
Jul 29, 2013 | 23.66 | 23.81 | 23.50 | 23.54 | 0 | -0.18(-0.74%) |
Jul 26, 2013 | 23.90 | 24.19 | 23.63 | 23.72 | 0 | -0.43(-1.78%) |
Jul 25, 2013 | 23.22 | 24.29 | 23.22 | 24.15 | 0 | +1.01(+4.36%) |
Jul 24, 2013 | 23.37 | 23.37 | 22.96 | 23.14 | 0 | +0.10(+0.45%) |
Jul 23, 2013 | 22.92 | 23.29 | 22.99 | 23.03 | 0 | +0.04(+0.17%) |
Jul 22, 2013 | 23.26 | 23.57 | 22.85 | 22.99 | 0 | -0.48(-2.05%) |
Jul 19, 2013 | 23.42 | 23.54 | 23.21 | 23.48 | 0 | +0.08(+0.36%) |
Jul 18, 2013 | 23.57 | 23.61 | 23.33 | 23.39 | 0 | -0.02(-0.08%) |
Jul 17, 2013 | 23.42 | 23.56 | 23.23 | 23.41 | 16,106 | +0.02(+0.08%) |
Jul 16, 2013 | 23.05 | 23.41 | 22.99 | 23.39 | 0 | +0.40(+1.75%) |
Jul 15, 2013 | 23.32 | 23.32 | 22.79 | 22.99 | 0 | -0.31(-1.34%) |
Jul 12, 2013 | 22.10 | 23.33 | 21.88 | 23.30 | 0 | +1.19(+5.38%) |
Jul 11, 2013 | 22.11 | 22.14 | 21.99 | 22.11 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 22.12 | 22.12 | 21.98 | 22.11 | 0 | +0.12(+0.53%) |
Jul 09, 2013 | 22.31 | 22.31 | 21.98 | 21.99 | 0 | -0.12(-0.53%) |
Jul 08, 2013 | 22.26 | 22.26 | 22.01 | 22.11 | 0 | -0.05(-0.21%) |
Jul 05, 2013 | 22.18 | 22.18 | 21.97 | 22.16 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 21.92 | 22.27 | 21.79 | 22.16 | 0 | +0.26(+1.19%) |
Jul 02, 2013 | 21.97 | 22.05 | 21.44 | 21.90 | 0 | -0.13(-0.59%) |
Jul 01, 2013 | 21.67 | 22.30 | 21.48 | 22.03 | 0 | +0.51(+2.36%) |
Jun 28, 2013 | 21.73 | 21.85 | 21.43 | 21.52 | 758,445 | -0.11(-0.51%) |
Jun 27, 2013 | 21.59 | 21.72 | 21.40 | 21.63 | 0 | +0.30(+1.39%) |
Jun 26, 2013 | 21.62 | 21.62 | 21.30 | 21.33 | 0 | -0.13(-0.60%) |
Jun 25, 2013 | 21.56 | 21.75 | 21.30 | 21.46 | 0 | +0.10(+0.48%) |
Jun 24, 2013 | 21.05 | 21.63 | 20.91 | 21.36 | 0 | +0.10(+0.46%) |
Jun 21, 2013 | 21.33 | 21.46 | 21.07 | 21.26 | 60,544 | +0.04(+0.20%) |
Jun 20, 2013 | 21.47 | 21.68 | 21.03 | 21.22 | 0 | -0.58(-2.68%) |
Jun 19, 2013 | 22.43 | 22.47 | 21.53 | 21.80 | 0 | -0.75(-3.32%) |
Jun 18, 2013 | 22.57 | 22.80 | 22.31 | 22.55 | 0 | -0.03(-0.14%) |
Jun 17, 2013 | 22.66 | 23.71 | 22.33 | 22.58 | 0 | +0.12(+0.52%) |
Jun 14, 2013 | 22.91 | 22.91 | 22.13 | 22.47 | 0 | -0.56(-2.41%) |
Jun 13, 2013 | 22.59 | 23.04 | 22.44 | 23.02 | 17,451 | +0.48(+2.12%) |
Jun 12, 2013 | 22.98 | 23.07 | 22.54 | 22.55 | 22,170 | -0.30(-1.33%) |
Jun 11, 2013 | 22.77 | 23.17 | 22.77 | 22.85 | 14,482 | -0.19(-0.81%) |
Jun 10, 2013 | 21.95 | 23.05 | 21.95 | 23.04 | 0 | +0.85(+3.84%) |
Jun 07, 2013 | 22.57 | 22.57 | 22.02 | 22.18 | 0 | -0.17(-0.75%) |
Jun 06, 2013 | 23.04 | 23.08 | 22.05 | 22.35 | 131,187 | -0.60(-2.62%) |
Jun 05, 2013 | 23.51 | 23.93 | 22.84 | 22.95 | 0 | -0.52(-2.23%) |
Jun 04, 2013 | 24.54 | 25.11 | 23.28 | 23.48 | 0 | -1.12(-4.54%) |
Jun 03, 2013 | 24.20 | 24.90 | 23.77 | 24.59 | 101,599 | +0.45(+1.87%) |
May 31, 2013 | 24.57 | 24.69 | 23.90 | 24.14 | 78,047 | -0.63(-2.53%) |
May 30, 2013 | 24.37 | 24.95 | 24.37 | 24.77 | 46,100 | +0.20(+0.81%) |
May 29, 2013 | 24.43 | 24.66 | 23.95 | 24.57 | 55,264 | +0.01(+0.03%) |
May 28, 2013 | 24.85 | 25.15 | 24.35 | 24.56 | 27,354 | +0.05(+0.21%) |
May 24, 2013 | 23.98 | 24.86 | 23.52 | 24.51 | 0 | +0.38(+1.58%) |
May 23, 2013 | 24.16 | 24.20 | 23.75 | 24.13 | 0 | -0.17(-0.69%) |
May 22, 2013 | 24.83 | 25.36 | 24.30 | 24.30 | 0 | -0.54(-2.16%) |
May 21, 2013 | 24.79 | 24.95 | 24.30 | 24.83 | 0 | +0.03(+0.13%) |
May 20, 2013 | 23.91 | 24.88 | 23.80 | 24.80 | 0 | +0.70(+2.92%) |
May 17, 2013 | 24.14 | 24.31 | 23.97 | 24.09 | 0 | +0.06(+0.24%) |
May 16, 2013 | 24.04 | 24.18 | 23.99 | 24.04 | 2,886 | -0.03(-0.11%) |
May 15, 2013 | 23.97 | 24.20 | 23.82 | 24.06 | 0 | +0.14(+0.59%) |
May 13, 2013 | 24.00 | 24.00 | 23.75 | 23.92 | 0 | -0.06(-0.24%) |
May 10, 2013 | 23.91 | 24.30 | 23.62 | 23.98 | 0 | +0.17(+0.70%) |
May 09, 2013 | 23.48 | 24.04 | 23.22 | 23.81 | 0 | +0.24(+1.01%) |
May 08, 2013 | 24.15 | 24.22 | 23.45 | 23.57 | 0 | -0.43(-1.80%) |
May 07, 2013 | 23.44 | 24.02 | 23.11 | 24.00 | 0 | +0.68(+2.91%) |
May 06, 2013 | 23.10 | 23.53 | 22.87 | 23.33 | 0 | +0.15(+0.67%) |
May 03, 2013 | 23.00 | 23.48 | 22.82 | 23.17 | 0 | +0.46(+2.02%) |
May 02, 2013 | 22.15 | 22.87 | 22.15 | 22.71 | 0 | +0.77(+3.50%) |