Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 29.00 | 27.31 | 27.31 | 27.31 | 1,530,100 | -1.37(-4.78%) |
Aug 28, 2014 | 29.18 | 30.95 | 28.04 | 28.68 | 2,197,061 | +0.37(+1.31%) |
Aug 27, 2014 | 29.76 | 29.76 | 28.14 | 28.31 | 905,585 | -1.75(-5.82%) |
Aug 26, 2014 | 31.50 | 31.65 | 28.91 | 30.06 | 721,582 | -1.23(-3.93%) |
Aug 25, 2014 | 29.84 | 31.31 | 29.58 | 31.29 | 826,138 | +1.75(+5.92%) |
Aug 22, 2014 | 29.34 | 29.80 | 28.92 | 29.54 | 174,327 | +0.29(+0.99%) |
Aug 21, 2014 | 30.02 | 30.07 | 29.03 | 29.25 | 281,777 | -0.63(-2.11%) |
Aug 20, 2014 | 29.39 | 30.02 | 29.20 | 29.88 | 500,461 | +0.42(+1.43%) |
Aug 19, 2014 | 29.76 | 29.76 | 28.86 | 29.46 | 505,389 | +0.04(+0.14%) |
Aug 18, 2014 | 28.74 | 29.49 | 28.62 | 29.42 | 684,678 | +0.96(+3.37%) |
Aug 15, 2014 | 28.09 | 29.15 | 27.79 | 28.46 | 581,846 | +0.41(+1.46%) |
Aug 14, 2014 | 28.87 | 28.87 | 27.78 | 28.05 | 463,372 | -0.78(-2.71%) |
Aug 13, 2014 | 28.85 | 29.64 | 28.68 | 28.83 | 430,276 | +0.09(+0.31%) |
Aug 12, 2014 | 29.94 | 30.00 | 28.39 | 28.74 | 382,870 | -1.13(-3.78%) |
Aug 11, 2014 | 28.22 | 30.00 | 28.02 | 29.87 | 844,501 | +2.05(+7.37%) |
Aug 08, 2014 | 27.71 | 28.09 | 27.34 | 27.82 | 307,509 | +0.05(+0.18%) |
Aug 07, 2014 | 28.08 | 28.80 | 27.62 | 27.77 | 697,535 | -0.09(-0.32%) |
Aug 06, 2014 | 27.91 | 28.30 | 27.63 | 27.86 | 497,246 | -0.26(-0.92%) |
Aug 05, 2014 | 27.82 | 28.49 | 27.55 | 28.12 | 634,248 | -0.19(-0.67%) |
Aug 04, 2014 | 27.72 | 28.91 | 27.72 | 28.31 | 621,067 | +0.61(+2.20%) |
Aug 01, 2014 | 27.46 | 27.77 | 26.84 | 27.70 | 568,122 | -0.13(-0.47%) |
Jul 31, 2014 | 27.30 | 28.01 | 26.87 | 27.83 | 1,112,103 | +0.11(+0.40%) |
Jul 30, 2014 | 27.04 | 28.00 | 27.04 | 27.72 | 578,989 | +1.04(+3.90%) |
Jul 29, 2014 | 29.26 | 29.26 | 26.64 | 26.68 | 1,108,806 | -2.28(-7.87%) |
Jul 28, 2014 | 27.35 | 29.03 | 27.02 | 28.96 | 894,808 | +1.74(+6.39%) |
Jul 25, 2014 | 27.40 | 27.55 | 26.49 | 27.22 | 684,576 | -0.17(-0.62%) |
Jul 24, 2014 | 27.68 | 28.16 | 26.84 | 27.39 | 347,521 | -0.43(-1.55%) |
Jul 23, 2014 | 27.74 | 28.21 | 27.70 | 27.82 | 528,140 | +0.04(+0.14%) |
Jul 22, 2014 | 28.51 | 28.59 | 27.20 | 27.78 | 1,126,518 | -0.36(-1.28%) |
Jul 21, 2014 | 27.87 | 28.38 | 27.39 | 28.14 | 444,606 | +0.15(+0.54%) |
Jul 18, 2014 | 27.59 | 28.46 | 27.54 | 27.99 | 254,973 | +0.37(+1.34%) |
Jul 17, 2014 | 28.32 | 29.05 | 27.57 | 27.62 | 444,420 | -0.98(-3.43%) |
Jul 16, 2014 | 29.20 | 29.36 | 28.26 | 28.60 | 373,511 | -0.49(-1.68%) |
Jul 15, 2014 | 29.53 | 29.88 | 28.51 | 29.09 | 611,212 | -0.47(-1.59%) |
Jul 14, 2014 | 29.24 | 29.90 | 29.02 | 29.56 | 399,779 | +0.67(+2.32%) |
Jul 11, 2014 | 29.20 | 29.82 | 28.75 | 28.89 | 292,278 | -0.12(-0.41%) |
Jul 10, 2014 | 28.71 | 29.33 | 28.07 | 29.01 | 971,897 | -0.41(-1.39%) |
Jul 09, 2014 | 29.79 | 30.07 | 29.00 | 29.42 | 763,310 | -0.13(-0.44%) |
Jul 08, 2014 | 30.71 | 30.83 | 28.79 | 29.55 | 1,120,748 | -1.56(-5.01%) |
Jul 07, 2014 | 31.78 | 32.02 | 31.05 | 31.11 | 551,700 | -0.85(-2.66%) |
Jul 03, 2014 | 31.04 | 31.96 | 31.96 | 31.96 | 609,900 | +0.97(+3.13%) |
Jul 02, 2014 | 30.35 | 32.34 | 30.34 | 30.99 | 889,418 | +0.80(+2.65%) |
Jul 01, 2014 | 29.99 | 30.23 | 29.56 | 30.19 | 594,805 | +0.22(+0.73%) |
Jun 30, 2014 | 29.77 | 30.10 | 29.64 | 29.97 | 355,180 | -0.02(-0.07%) |
Jun 27, 2014 | 29.80 | 30.04 | 29.50 | 29.99 | 365,318 | -0.04(-0.13%) |
Jun 26, 2014 | 29.70 | 30.41 | 29.70 | 30.03 | 368,598 | +0.14(+0.47%) |
Jun 25, 2014 | 29.80 | 30.38 | 29.51 | 29.89 | 497,027 | +0.18(+0.59%) |
Jun 24, 2014 | 29.36 | 29.99 | 29.32 | 29.71 | 565,129 | +0.36(+1.21%) |
Jun 23, 2014 | 29.35 | 29.78 | 28.71 | 29.36 | 547,200 | -0.11(-0.37%) |
Jun 20, 2014 | 29.50 | 29.60 | 28.93 | 29.47 | 593,551 | -0.03(-0.10%) |
Jun 19, 2014 | 29.70 | 29.70 | 28.52 | 29.50 | 559,656 | +0.19(+0.65%) |
Jun 18, 2014 | 27.89 | 29.41 | 27.25 | 29.31 | 874,264 | +1.67(+6.04%) |
Jun 17, 2014 | 26.60 | 27.81 | 26.37 | 27.64 | 850,922 | +0.95(+3.56%) |
Jun 16, 2014 | 26.07 | 26.75 | 25.44 | 26.69 | 647,785 | +0.87(+3.37%) |
Jun 13, 2014 | 26.27 | 26.27 | 25.42 | 25.82 | 633,541 | +0.04(+0.16%) |
Jun 12, 2014 | 26.77 | 26.85 | 25.64 | 25.78 | 448,391 | -1.05(-3.91%) |
Jun 11, 2014 | 26.00 | 27.14 | 26.00 | 26.83 | 683,209 | +0.57(+2.17%) |
Jun 10, 2014 | 27.06 | 27.43 | 26.20 | 26.26 | 484,428 | -1.17(-4.27%) |
Jun 06, 2014 | 26.50 | 27.69 | 25.99 | 27.43 | 1,088,058 | +1.43(+5.50%) |
Jun 05, 2014 | 24.58 | 26.10 | 24.58 | 26.00 | 1,160,781 | +1.30(+5.26%) |
Jun 04, 2014 | 25.11 | 25.15 | 24.10 | 24.70 | 593,595 | -0.77(-3.02%) |
Jun 03, 2014 | 25.07 | 25.76 | 25.07 | 25.47 | 609,112 | -0.06(-0.24%) |
Jun 02, 2014 | 26.98 | 27.38 | 25.50 | 25.53 | 895,948 | -1.43(-5.30%) |
May 30, 2014 | 26.29 | 27.10 | 25.98 | 26.96 | 1,765,193 | +0.81(+3.10%) |
May 29, 2014 | 25.75 | 26.18 | 25.38 | 26.15 | 722,271 | +0.78(+3.07%) |
May 28, 2014 | 25.27 | 26.07 | 25.00 | 25.37 | 699,273 | +0.10(+0.40%) |
May 27, 2014 | 25.88 | 26.02 | 25.02 | 25.27 | 1,286,296 | -0.60(-2.32%) |
May 23, 2014 | 25.50 | 25.87 | 25.87 | 25.87 | 3,012,400 | -1.12(-4.15%) |
May 22, 2014 | 26.06 | 27.68 | 26.06 | 26.99 | 995,339 | +1.10(+4.25%) |
May 21, 2014 | 25.79 | 26.03 | 25.39 | 25.89 | 453,819 | +0.27(+1.05%) |
May 20, 2014 | 25.57 | 26.34 | 25.26 | 25.62 | 630,012 | -0.16(-0.62%) |
May 19, 2014 | 25.88 | 26.38 | 25.37 | 25.78 | 437,200 | -0.07(-0.27%) |
May 16, 2014 | 26.08 | 26.08 | 25.36 | 25.85 | 173,655 | -0.01(-0.04%) |
May 15, 2014 | 26.69 | 26.69 | 25.04 | 25.86 | 526,564 | -0.95(-3.54%) |
May 14, 2014 | 26.33 | 27.37 | 25.55 | 26.81 | 480,444 | +0.27(+1.02%) |
May 13, 2014 | 26.68 | 27.00 | 24.90 | 26.54 | 685,869 | +0.41(+1.57%) |
May 12, 2014 | 23.44 | 26.26 | 23.15 | 26.13 | 852,054 | +3.07(+13.31%) |
May 09, 2014 | 22.78 | 23.66 | 22.61 | 23.06 | 764,440 | -0.10(-0.43%) |
May 08, 2014 | 23.76 | 24.26 | 23.12 | 23.16 | 442,470 | -0.63(-2.65%) |
May 07, 2014 | 24.21 | 24.21 | 22.59 | 23.79 | 986,735 | -0.43(-1.78%) |
May 06, 2014 | 24.27 | 25.11 | 24.00 | 24.22 | 346,090 | -0.19(-0.78%) |
May 05, 2014 | 24.36 | 24.93 | 23.70 | 24.41 | 232,455 | -0.08(-0.33%) |
May 02, 2014 | 24.18 | 24.77 | 23.82 | 24.49 | 222,829 | +0.29(+1.20%) |
May 01, 2014 | 23.97 | 24.99 | 23.68 | 24.20 | 345,306 | +0.18(+0.75%) |
Apr 30, 2014 | 24.64 | 25.04 | 23.73 | 24.02 | 585,798 | -1.35(-5.32%) |
Apr 29, 2014 | 24.13 | 25.37 | 23.80 | 25.37 | 679,463 | +1.69(+7.14%) |
Apr 28, 2014 | 24.79 | 25.32 | 23.47 | 23.68 | 777,207 | -0.89(-3.62%) |
Apr 25, 2014 | 25.36 | 25.40 | 24.35 | 24.57 | 856,990 | -0.86(-3.38%) |
Apr 24, 2014 | 26.38 | 26.58 | 24.87 | 25.43 | 778,672 | -0.51(-1.97%) |
Apr 23, 2014 | 27.17 | 27.37 | 25.73 | 25.94 | 466,427 | -0.97(-3.60%) |
Apr 22, 2014 | 26.56 | 27.25 | 26.20 | 26.91 | 344,864 | +0.34(+1.28%) |
Apr 21, 2014 | 26.10 | 26.64 | 25.90 | 26.57 | 483,109 | +0.37(+1.41%) |
Apr 17, 2014 | 25.62 | 26.20 | 26.20 | 26.20 | 559,400 | +0.10(+0.38%) |
Apr 16, 2014 | 25.00 | 26.83 | 24.31 | 26.10 | 1,235,926 | +1.77(+7.27%) |
Apr 15, 2014 | 25.01 | 25.55 | 21.73 | 24.33 | 2,215,401 | -0.76(-3.03%) |
Apr 14, 2014 | 24.33 | 26.07 | 24.24 | 25.09 | 596,557 | +0.91(+3.76%) |
Apr 11, 2014 | 25.04 | 25.65 | 24.14 | 24.18 | 822,800 | -1.56(-6.06%) |
Apr 10, 2014 | 26.60 | 28.15 | 25.62 | 25.74 | 1,780,804 | -0.47(-1.79%) |
Apr 09, 2014 | 25.21 | 26.37 | 25.13 | 26.21 | 655,381 | +1.14(+4.55%) |
Apr 08, 2014 | 24.99 | 26.25 | 24.58 | 25.07 | 961,067 | +0.50(+2.04%) |
Apr 07, 2014 | 25.59 | 26.15 | 23.02 | 24.57 | 2,060,674 | -1.03(-4.02%) |
Apr 04, 2014 | 26.05 | 26.71 | 25.33 | 25.60 | 1,242,351 | -0.58(-2.22%) |
Apr 03, 2014 | 28.74 | 28.97 | 25.96 | 26.18 | 1,309,361 | -2.16(-7.62%) |
Apr 02, 2014 | 30.00 | 30.00 | 28.17 | 28.34 | 1,300,765 | -1.66(-5.53%) |
Apr 01, 2014 | 28.97 | 30.28 | 28.97 | 30.00 | 1,519,905 | +1.30(+4.53%) |
Mar 31, 2014 | 27.68 | 28.88 | 26.92 | 28.70 | 2,272,081 | +1.92(+7.17%) |
Mar 28, 2014 | 26.00 | 28.80 | 26.00 | 26.78 | 1,471,285 | +1.33(+5.23%) |
Mar 27, 2014 | 27.01 | 27.26 | 25.16 | 25.45 | 1,702,640 | -1.96(-7.15%) |
Mar 26, 2014 | 28.38 | 28.50 | 27.18 | 27.41 | 628,176 | -0.66(-2.35%) |
Mar 25, 2014 | 28.96 | 29.29 | 27.37 | 28.07 | 776,547 | -1.15(-3.94%) |
Mar 24, 2014 | 30.16 | 30.64 | 29.06 | 29.22 | 721,551 | -0.78(-2.60%) |
Mar 21, 2014 | 30.70 | 31.43 | 29.93 | 30.00 | 983,434 | -0.31(-1.02%) |
Mar 20, 2014 | 31.55 | 32.01 | 30.24 | 30.31 | 1,616,777 | -1.24(-3.93%) |
Mar 19, 2014 | 30.63 | 32.19 | 30.63 | 31.55 | 2,794,447 | +0.78(+2.53%) |
Mar 18, 2014 | 29.00 | 31.90 | 28.82 | 30.77 | 3,029,583 | +2.97(+10.68%) |
Mar 17, 2014 | 27.07 | 28.26 | 27.07 | 27.80 | 978,899 | +0.96(+3.58%) |
Mar 14, 2014 | 26.95 | 27.44 | 26.75 | 26.84 | 621,426 | -0.33(-1.21%) |
Mar 13, 2014 | 27.40 | 28.09 | 27.02 | 27.17 | 1,046,054 | -0.24(-0.88%) |
Mar 12, 2014 | 28.00 | 28.26 | 26.96 | 27.41 | 795,250 | -0.77(-2.73%) |
Mar 11, 2014 | 27.90 | 28.25 | 27.70 | 28.18 | 1,378,702 | +0.29(+1.04%) |
Mar 10, 2014 | 27.13 | 28.18 | 26.05 | 27.89 | 2,054,113 | +1.24(+4.65%) |
Mar 07, 2014 | 27.86 | 27.86 | 24.71 | 26.65 | 2,836,439 | -1.00(-3.62%) |
Mar 06, 2014 | 27.75 | 28.66 | 27.37 | 27.65 | 1,139,204 | -0.08(-0.29%) |
Mar 05, 2014 | 29.79 | 29.79 | 27.23 | 27.73 | 1,329,459 | -1.60(-5.46%) |
Mar 04, 2014 | 27.23 | 29.45 | 27.01 | 29.33 | 1,350,665 | +2.94(+11.14%) |
Mar 03, 2014 | 25.81 | 26.41 | 25.19 | 26.39 | 663,083 | +0.40(+1.54%) |
Feb 28, 2014 | 25.94 | 27.24 | 25.79 | 25.99 | 806,970 | +0.14(+0.54%) |
Feb 27, 2014 | 25.47 | 25.90 | 25.08 | 25.85 | 766,343 | +0.39(+1.53%) |
Feb 26, 2014 | 26.05 | 26.49 | 25.21 | 25.46 | 525,297 | -0.60(-2.30%) |
Feb 25, 2014 | 25.82 | 26.46 | 25.48 | 26.06 | 857,220 | +0.24(+0.93%) |
Feb 24, 2014 | 26.26 | 26.49 | 25.81 | 25.82 | 559,033 | -0.26(-1.00%) |
Feb 21, 2014 | 27.36 | 27.36 | 25.98 | 26.08 | 683,862 | -0.86(-3.19%) |
Feb 20, 2014 | 26.05 | 27.50 | 25.61 | 26.94 | 1,098,874 | +1.02(+3.94%) |
Feb 19, 2014 | 25.64 | 26.66 | 25.32 | 25.92 | 952,697 | +0.36(+1.41%) |
Feb 18, 2014 | 24.00 | 26.20 | 23.80 | 25.56 | 1,188,913 | +1.65(+6.90%) |
Feb 14, 2014 | 24.09 | 23.91 | 23.91 | 23.91 | 624,100 | -0.13(-0.54%) |
Feb 13, 2014 | 22.39 | 24.17 | 22.11 | 24.04 | 719,562 | +1.47(+6.51%) |
Feb 12, 2014 | 21.94 | 22.61 | 21.62 | 22.57 | 221,268 | +0.68(+3.11%) |
Feb 11, 2014 | 21.20 | 21.90 | 20.95 | 21.89 | 471,504 | +0.78(+3.69%) |
Feb 10, 2014 | 21.20 | 21.35 | 20.78 | 21.11 | 647,875 | -0.52(-2.40%) |
Feb 07, 2014 | 20.88 | 21.78 | 20.88 | 21.63 | 566,342 | +0.02(+0.09%) |
Feb 06, 2014 | 21.97 | 22.27 | 21.44 | 21.61 | 285,898 | -0.20(-0.92%) |
Feb 05, 2014 | 21.50 | 22.04 | 21.10 | 21.81 | 553,530 | +0.23(+1.07%) |
Feb 04, 2014 | 22.08 | 22.49 | 21.47 | 21.58 | 446,494 | -0.27(-1.24%) |
Feb 03, 2014 | 22.42 | 22.88 | 21.78 | 21.85 | 327,992 | -0.72(-3.19%) |
Jan 31, 2014 | 22.23 | 22.79 | 22.22 | 22.57 | 140,173 | -0.01(-0.04%) |
Jan 30, 2014 | 22.96 | 23.37 | 22.57 | 22.58 | 239,450 | -0.06(-0.27%) |
Jan 29, 2014 | 23.14 | 23.37 | 22.33 | 22.64 | 899,074 | -1.01(-4.27%) |
Jan 28, 2014 | 21.09 | 23.74 | 21.09 | 23.65 | 952,773 | +2.83(+13.59%) |
Jan 27, 2014 | 21.35 | 21.77 | 20.28 | 20.82 | 1,313,556 | -0.59(-2.76%) |
Jan 24, 2014 | 21.72 | 21.95 | 21.15 | 21.41 | 823,517 | -0.65(-2.95%) |
Jan 23, 2014 | 22.00 | 22.78 | 20.90 | 22.06 | 976,666 | -0.35(-1.56%) |
Jan 22, 2014 | 23.25 | 23.51 | 22.36 | 22.41 | 663,463 | -0.72(-3.11%) |
Jan 21, 2014 | 23.83 | 24.26 | 23.09 | 23.13 | 808,031 | -0.43(-1.83%) |
Jan 17, 2014 | 23.76 | 23.56 | 23.56 | 23.56 | 1,111,500 | -0.45(-1.87%) |
Jan 16, 2014 | 23.01 | 24.05 | 22.99 | 24.01 | 1,562,150 | +0.89(+3.85%) |
Jan 15, 2014 | 22.03 | 23.20 | 21.90 | 23.12 | 1,332,164 | +1.09(+4.95%) |
Jan 14, 2014 | 22.40 | 22.46 | 21.90 | 22.03 | 1,054,330 | -0.18(-0.81%) |
Jan 13, 2014 | 22.75 | 22.89 | 22.05 | 22.21 | 349,136 | -0.68(-2.97%) |
Jan 10, 2014 | 23.12 | 23.22 | 22.82 | 22.89 | 265,718 | -0.14(-0.61%) |
Jan 09, 2014 | 23.38 | 23.70 | 22.97 | 23.03 | 627,223 | -0.25(-1.07%) |
Jan 08, 2014 | 23.00 | 23.32 | 22.71 | 23.28 | 1,066,746 | +0.27(+1.17%) |
Jan 07, 2014 | 22.00 | 23.18 | 21.88 | 23.01 | 856,289 | +1.21(+5.55%) |
Jan 06, 2014 | 21.85 | 22.15 | 21.59 | 21.80 | 1,156,495 | -0.03(-0.14%) |
Jan 03, 2014 | 23.00 | 23.12 | 21.78 | 21.83 | 796,050 | -1.49(-6.39%) |
Jan 02, 2014 | 23.52 | 23.52 | 22.99 | 23.32 | 742,604 | -0.20(-0.85%) |
Dec 31, 2013 | 23.11 | 23.52 | 23.52 | 23.52 | 524,200 | +0.43(+1.86%) |
Dec 30, 2013 | 22.89 | 23.19 | 22.83 | 23.09 | 393,047 | +0.44(+1.94%) |
Dec 27, 2013 | 22.75 | 23.10 | 22.23 | 22.65 | 404,000 | -0.17(-0.74%) |
Dec 26, 2013 | 23.42 | 23.49 | 22.59 | 22.82 | 311,604 | -0.40(-1.72%) |
Dec 24, 2013 | 22.16 | 23.28 | 22.00 | 23.22 | 284,724 | +1.11(+5.02%) |
Dec 23, 2013 | 22.46 | 22.46 | 21.76 | 22.11 | 277,062 | -0.29(-1.29%) |
Dec 20, 2013 | 21.47 | 22.58 | 20.93 | 22.40 | 871,680 | +0.96(+4.48%) |
Dec 19, 2013 | 22.00 | 22.59 | 21.39 | 21.44 | 839,301 | -0.41(-1.88%) |
Dec 18, 2013 | 20.50 | 22.28 | 20.14 | 21.85 | 2,123,098 | +1.37(+6.69%) |
Dec 17, 2013 | 20.06 | 20.52 | 19.61 | 20.48 | 794,904 | +0.78(+3.96%) |
Dec 16, 2013 | 19.64 | 20.10 | 19.50 | 19.70 | 299,173 | -0.14(-0.71%) |
Dec 13, 2013 | 19.50 | 19.90 | 19.40 | 19.84 | 177,440 | +0.30(+1.54%) |
Dec 12, 2013 | 19.00 | 19.70 | 19.00 | 19.54 | 200,127 | +0.51(+2.68%) |
Dec 11, 2013 | 19.97 | 19.97 | 18.99 | 19.03 | 515,012 | -0.96(-4.80%) |
Dec 10, 2013 | 19.31 | 20.20 | 19.30 | 19.99 | 394,958 | +0.55(+2.83%) |
Dec 09, 2013 | 19.40 | 19.48 | 18.84 | 19.44 | 325,520 | -0.06(-0.31%) |
Dec 06, 2013 | 19.89 | 19.89 | 19.21 | 19.50 | 0 | -0.22(-1.12%) |
Dec 05, 2013 | 19.69 | 20.27 | 19.49 | 19.72 | 0 | -0.05(-0.25%) |
Dec 04, 2013 | 18.90 | 19.79 | 18.85 | 19.77 | 0 | +0.63(+3.29%) |
Dec 03, 2013 | 18.49 | 19.15 | 18.41 | 19.14 | 0 | +0.74(+4.02%) |
Dec 02, 2013 | 18.01 | 18.49 | 17.90 | 18.40 | 0 | +0.55(+3.08%) |
Nov 29, 2013 | 17.45 | 18.26 | 17.45 | 17.85 | 0 | +0.22(+1.25%) |
Nov 27, 2013 | 17.23 | 17.67 | 16.97 | 17.63 | 0 | +0.85(+5.07%) |
Nov 26, 2013 | 16.50 | 17.49 | 16.27 | 16.78 | 0 | -1.62(-8.80%) |
Nov 25, 2013 | 18.92 | 18.96 | 18.10 | 18.40 | 718,813 | -0.50(-2.65%) |
Nov 22, 2013 | 18.90 | 19.28 | 18.73 | 18.90 | 0 | -0.08(-0.42%) |
Nov 21, 2013 | 19.10 | 19.34 | 18.89 | 18.98 | 410,773 | -0.09(-0.47%) |
Nov 20, 2013 | 19.66 | 20.00 | 19.07 | 19.07 | 0 | -0.73(-3.69%) |
Nov 19, 2013 | 20.52 | 20.55 | 19.50 | 19.80 | 0 | -0.80(-3.88%) |
Nov 18, 2013 | 20.50 | 21.06 | 20.12 | 20.60 | 0 | +0.06(+0.29%) |
Nov 15, 2013 | 19.29 | 21.09 | 18.99 | 20.54 | 0 | +1.31(+6.81%) |
Nov 14, 2013 | 18.43 | 19.28 | 18.43 | 19.23 | 0 | +0.89(+4.85%) |
Nov 12, 2013 | 18.28 | 18.56 | 18.24 | 18.34 | 0 | +0.10(+0.55%) |
Nov 11, 2013 | 18.40 | 18.79 | 18.16 | 18.24 | 0 | -0.12(-0.65%) |
Nov 08, 2013 | 18.00 | 18.56 | 17.84 | 18.36 | 0 | +0.55(+3.09%) |
Nov 07, 2013 | 18.68 | 19.00 | 17.62 | 17.81 | 503,621 | -0.75(-4.04%) |
Nov 06, 2013 | 20.37 | 20.53 | 18.55 | 18.56 | 0 | +0.47(+2.60%) |
Nov 05, 2013 | 18.50 | 18.86 | 17.90 | 18.09 | 0 | -0.33(-1.79%) |
Nov 04, 2013 | 17.53 | 18.50 | 17.53 | 18.42 | 0 | +0.89(+5.08%) |
Nov 01, 2013 | 17.96 | 17.96 | 16.73 | 17.53 | 0 | -0.47(-2.61%) |
Oct 31, 2013 | 18.18 | 18.29 | 17.90 | 18.00 | 0 | -0.24(-1.32%) |
Oct 30, 2013 | 18.02 | 18.53 | 17.80 | 18.24 | 0 | +0.22(+1.22%) |
Oct 29, 2013 | 17.04 | 18.08 | 17.04 | 18.02 | 0 | +0.67(+3.86%) |
Oct 28, 2013 | 17.30 | 17.92 | 16.84 | 17.35 | 0 | +0.35(+2.06%) |
Oct 25, 2013 | 18.48 | 19.05 | 16.94 | 17.00 | 0 | -1.39(-7.56%) |
Oct 24, 2013 | 18.74 | 18.90 | 18.10 | 18.39 | 0 | -0.27(-1.45%) |
Oct 23, 2013 | 19.69 | 19.73 | 18.60 | 18.66 | 0 | -1.23(-6.18%) |
Oct 22, 2013 | 20.56 | 20.56 | 19.83 | 19.89 | 0 | -0.66(-3.21%) |
Oct 21, 2013 | 20.40 | 20.90 | 20.10 | 20.55 | 0 | +0.22(+1.08%) |
Oct 18, 2013 | 19.83 | 20.50 | 19.50 | 20.33 | 1,310,470 | +0.92(+4.74%) |
Oct 17, 2013 | 18.91 | 19.43 | 18.80 | 19.41 | 0 | +0.49(+2.59%) |
Oct 16, 2013 | 18.61 | 19.19 | 18.39 | 18.92 | 0 | +0.45(+2.44%) |
Oct 15, 2013 | 18.50 | 18.70 | 18.30 | 18.47 | 0 | -0.22(-1.18%) |
Oct 14, 2013 | 18.23 | 18.73 | 18.05 | 18.69 | 0 | +0.41(+2.24%) |
Oct 11, 2013 | 17.89 | 18.48 | 17.32 | 18.28 | 0 | +0.24(+1.33%) |
Oct 10, 2013 | 17.10 | 18.50 | 17.01 | 18.04 | 1,006,007 | +1.47(+8.87%) |
Oct 09, 2013 | 16.19 | 16.61 | 15.75 | 16.57 | 0 | +0.45(+2.79%) |
Oct 08, 2013 | 17.34 | 17.49 | 15.93 | 16.12 | 0 | -1.21(-6.98%) |
Oct 07, 2013 | 17.76 | 17.80 | 17.19 | 17.33 | 0 | -0.50(-2.80%) |
Oct 04, 2013 | 17.20 | 17.99 | 17.01 | 17.83 | 0 | +0.82(+4.82%) |
Oct 03, 2013 | 17.00 | 17.28 | 16.60 | 17.01 | 0 | -0.13(-0.76%) |
Oct 02, 2013 | 16.67 | 17.15 | 16.60 | 17.14 | 0 | +0.45(+2.70%) |
Oct 01, 2013 | 16.41 | 16.80 | 16.18 | 16.69 | 0 | +0.53(+3.28%) |
Sep 27, 2013 | 16.12 | 16.33 | 16.12 | 16.16 | 0 | -0.12(-0.74%) |
Sep 26, 2013 | 16.26 | 16.50 | 16.13 | 16.28 | 0 | +0.08(+0.49%) |
Sep 25, 2013 | 15.83 | 16.32 | 15.75 | 16.20 | 0 | +0.33(+2.08%) |
Sep 24, 2013 | 15.63 | 15.99 | 15.39 | 15.87 | 0 | +0.23(+1.47%) |
Sep 23, 2013 | 15.88 | 15.89 | 15.48 | 15.64 | 0 | -0.24(-1.51%) |
Sep 20, 2013 | 15.65 | 15.96 | 15.61 | 15.88 | 0 | +0.24(+1.53%) |
Sep 19, 2013 | 15.40 | 15.68 | 15.27 | 15.64 | 0 | +0.32(+2.09%) |
Sep 18, 2013 | 15.24 | 15.43 | 15.02 | 15.32 | 0 | +0.14(+0.92%) |
Sep 17, 2013 | 15.66 | 15.70 | 15.08 | 15.18 | 0 | -0.42(-2.69%) |
Sep 16, 2013 | 15.83 | 16.13 | 15.37 | 15.60 | 0 | -0.20(-1.27%) |
Sep 13, 2013 | 15.28 | 15.83 | 15.04 | 15.80 | 0 | +0.48(+3.13%) |
Sep 12, 2013 | 15.65 | 15.91 | 15.29 | 15.32 | 0 | -0.40(-2.54%) |
Sep 11, 2013 | 16.01 | 16.03 | 15.50 | 15.72 | 0 | -0.25(-1.57%) |
Sep 10, 2013 | 15.81 | 16.37 | 15.21 | 15.97 | 0 | +0.13(+0.82%) |
Sep 09, 2013 | 14.95 | 15.86 | 14.95 | 15.84 | 0 | +0.86(+5.74%) |
Sep 06, 2013 | 14.88 | 15.10 | 14.56 | 14.98 | 0 | +0.16(+1.08%) |
Sep 05, 2013 | 14.02 | 14.95 | 13.95 | 14.82 | 0 | +0.99(+7.16%) |
Sep 04, 2013 | 13.97 | 13.97 | 13.73 | 13.83 | 0 | -0.13(-0.93%) |