Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.30 | 21.77 | 20.86 | 21.59 | 201,952 | +0.17(+0.80%) |
Apr 29, 2014 | 20.69 | 21.73 | 20.45 | 21.42 | 304,002 | +0.83(+4.03%) |
Apr 28, 2014 | 20.09 | 20.73 | 19.79 | 20.59 | 237,218 | +0.55(+2.76%) |
Apr 25, 2014 | 21.04 | 21.38 | 19.84 | 20.04 | 499,677 | -1.12(-5.32%) |
Apr 24, 2014 | 22.43 | 22.72 | 21.11 | 21.16 | 162,677 | -1.12(-5.05%) |
Apr 23, 2014 | 21.70 | 23.13 | 21.54 | 22.29 | 729,118 | +0.45(+2.05%) |
Apr 22, 2014 | 23.16 | 23.72 | 21.40 | 21.84 | 667,154 | -1.40(-6.01%) |
Apr 21, 2014 | 23.08 | 23.43 | 22.79 | 23.24 | 171,530 | +0.08(+0.35%) |
Apr 17, 2014 | 22.98 | 23.16 | 23.16 | 23.16 | 216,088 | +0.04(+0.16%) |
Apr 16, 2014 | 23.27 | 23.40 | 22.71 | 23.12 | 65,516 | +0.10(+0.46%) |
Apr 15, 2014 | 23.04 | 23.09 | 22.21 | 23.01 | 81,557 | +0.06(+0.25%) |
Apr 14, 2014 | 23.21 | 23.43 | 22.62 | 22.96 | 97,453 | +0.03(+0.12%) |
Apr 11, 2014 | 23.73 | 23.92 | 22.64 | 22.93 | 188,879 | -0.95(-3.99%) |
Apr 10, 2014 | 24.43 | 24.43 | 23.74 | 23.88 | 358,189 | -0.55(-2.26%) |
Apr 09, 2014 | 23.78 | 24.67 | 23.61 | 24.43 | 217,378 | +0.66(+2.77%) |
Apr 08, 2014 | 23.45 | 24.12 | 22.87 | 23.78 | 207,865 | +0.54(+2.34%) |
Apr 07, 2014 | 23.61 | 23.92 | 22.27 | 23.23 | 315,782 | -0.42(-1.77%) |
Apr 04, 2014 | 25.39 | 25.39 | 23.41 | 23.65 | 278,302 | -1.61(-6.38%) |
Apr 03, 2014 | 25.32 | 25.45 | 25.12 | 25.26 | 134,232 | +0.01(+0.04%) |
Apr 02, 2014 | 24.36 | 25.32 | 24.32 | 25.25 | 429,655 | -0.58(-2.25%) |
Apr 01, 2014 | 25.45 | 26.55 | 25.41 | 25.83 | 364,256 | +0.38(+1.50%) |
Mar 31, 2014 | 25.41 | 25.87 | 24.92 | 25.45 | 110,499 | +0.20(+0.79%) |
Mar 28, 2014 | 25.30 | 25.93 | 25.17 | 25.25 | 202,215 | -0.04(-0.15%) |
Mar 27, 2014 | 25.33 | 25.56 | 24.79 | 25.29 | 225,272 | -0.07(-0.26%) |
Mar 26, 2014 | 27.65 | 27.74 | 25.16 | 25.36 | 375,464 | -2.05(-7.48%) |
Mar 25, 2014 | 27.10 | 27.85 | 26.89 | 27.41 | 294,054 | +0.42(+1.55%) |
Mar 24, 2014 | 27.66 | 27.66 | 26.47 | 26.99 | 95,973 | -0.59(-2.14%) |
Mar 21, 2014 | 28.58 | 28.58 | 27.36 | 27.58 | 432,407 | -0.80(-2.82%) |
Mar 20, 2014 | 28.74 | 29.04 | 27.94 | 28.38 | 131,746 | -0.65(-2.23%) |
Mar 19, 2014 | 29.40 | 29.63 | 28.84 | 29.03 | 114,661 | -0.31(-1.04%) |
Mar 18, 2014 | 29.00 | 29.50 | 28.71 | 29.33 | 92,388 | +0.44(+1.52%) |
Mar 17, 2014 | 29.03 | 29.63 | 28.71 | 28.89 | 130,442 | +0.11(+0.40%) |
Mar 14, 2014 | 28.35 | 28.91 | 28.13 | 28.78 | 171,527 | +0.43(+1.51%) |
Mar 13, 2014 | 28.03 | 28.42 | 27.88 | 28.35 | 150,914 | +0.32(+1.16%) |
Mar 12, 2014 | 27.88 | 28.24 | 27.67 | 28.03 | 175,081 | +0.24(+0.86%) |
Mar 11, 2014 | 27.83 | 28.56 | 27.58 | 27.79 | 275,948 | -0.08(-0.27%) |
Mar 10, 2014 | 27.41 | 27.96 | 27.35 | 27.87 | 207,616 | +0.42(+1.53%) |
Mar 07, 2014 | 27.34 | 27.52 | 27.31 | 27.45 | 154,864 | +0.15(+0.56%) |
Mar 06, 2014 | 26.88 | 27.63 | 26.84 | 27.29 | 185,222 | +0.41(+1.52%) |
Mar 05, 2014 | 26.66 | 27.07 | 26.65 | 26.88 | 156,732 | +0.24(+0.89%) |
Mar 04, 2014 | 26.50 | 27.56 | 26.50 | 26.65 | 447,621 | +0.40(+1.53%) |
Mar 03, 2014 | 27.08 | 27.64 | 25.91 | 26.24 | 202,873 | -1.23(-4.48%) |
Feb 28, 2014 | 26.85 | 28.06 | 26.46 | 27.47 | 417,131 | +0.66(+2.45%) |
Feb 27, 2014 | 27.74 | 27.96 | 26.49 | 26.82 | 304,226 | -0.95(-3.43%) |
Feb 26, 2014 | 27.65 | 28.41 | 27.49 | 27.77 | 133,741 | +0.20(+0.73%) |
Feb 25, 2014 | 27.15 | 27.80 | 26.86 | 27.57 | 248,043 | +0.43(+1.58%) |
Feb 24, 2014 | 26.23 | 27.50 | 26.21 | 27.14 | 193,613 | +0.99(+3.79%) |
Feb 21, 2014 | 27.59 | 27.96 | 26.09 | 26.15 | 262,376 | -1.27(-4.62%) |
Feb 20, 2014 | 28.45 | 28.45 | 26.77 | 27.42 | 276,807 | +0.16(+0.59%) |
Feb 19, 2014 | 29.43 | 29.53 | 26.96 | 27.26 | 590,221 | -2.55(-8.54%) |
Feb 18, 2014 | 29.32 | 30.05 | 28.95 | 29.80 | 376,294 | +0.44(+1.49%) |
Feb 14, 2014 | 28.49 | 29.36 | 29.36 | 29.36 | 223,116 | +0.94(+3.32%) |
Feb 13, 2014 | 28.17 | 28.53 | 27.91 | 28.42 | 97,072 | -0.10(-0.33%) |
Feb 12, 2014 | 27.13 | 28.60 | 27.13 | 28.51 | 226,056 | +1.33(+4.87%) |
Feb 11, 2014 | 26.22 | 27.29 | 26.16 | 27.19 | 250,218 | +0.97(+3.71%) |
Feb 10, 2014 | 26.77 | 26.77 | 25.64 | 26.22 | 264,702 | -0.55(-2.07%) |
Feb 07, 2014 | 27.07 | 27.15 | 26.45 | 26.77 | 122,610 | -0.29(-1.06%) |
Feb 06, 2014 | 27.68 | 27.96 | 26.92 | 27.06 | 74,788 | -0.60(-2.17%) |
Feb 05, 2014 | 27.46 | 27.95 | 27.23 | 27.66 | 193,705 | -0.02(-0.07%) |
Feb 04, 2014 | 27.82 | 27.82 | 27.51 | 27.67 | 249,529 | +0.02(+0.07%) |
Feb 03, 2014 | 27.67 | 28.07 | 27.33 | 27.66 | 454,908 | -0.01(-0.03%) |
Jan 31, 2014 | 27.48 | 27.73 | 27.10 | 27.67 | 170,850 | -0.44(-1.56%) |
Jan 30, 2014 | 26.38 | 28.24 | 25.67 | 28.10 | 532,446 | +1.97(+7.55%) |
Jan 29, 2014 | 26.69 | 27.00 | 25.47 | 26.13 | 213,835 | -0.83(-3.08%) |
Jan 28, 2014 | 27.39 | 27.67 | 26.82 | 26.96 | 147,190 | -0.52(-1.91%) |
Jan 27, 2014 | 28.78 | 28.79 | 27.11 | 27.48 | 189,134 | -1.33(-4.60%) |
Jan 24, 2014 | 29.33 | 29.65 | 28.43 | 28.81 | 120,086 | -0.80(-2.70%) |
Jan 23, 2014 | 30.19 | 30.42 | 29.21 | 29.61 | 218,349 | -0.83(-2.72%) |
Jan 22, 2014 | 30.79 | 31.13 | 30.13 | 30.44 | 184,609 | -0.26(-0.84%) |
Jan 21, 2014 | 30.77 | 30.84 | 29.91 | 30.70 | 236,324 | +0.19(+0.62%) |
Jan 17, 2014 | 30.57 | 30.51 | 30.51 | 30.51 | 129,023 | -0.20(-0.65%) |
Jan 16, 2014 | 31.34 | 31.34 | 30.57 | 30.71 | 116,496 | -0.68(-2.16%) |
Jan 15, 2014 | 31.77 | 31.79 | 30.50 | 31.38 | 164,281 | -0.39(-1.23%) |
Jan 14, 2014 | 31.71 | 32.07 | 31.29 | 31.77 | 87,280 | +0.30(+0.94%) |
Jan 13, 2014 | 32.62 | 33.02 | 30.85 | 31.48 | 254,952 | -1.34(-4.10%) |
Jan 10, 2014 | 32.17 | 33.01 | 31.59 | 32.82 | 216,377 | +0.63(+1.95%) |
Jan 09, 2014 | 31.10 | 32.24 | 30.16 | 32.19 | 276,081 | +1.29(+4.16%) |
Jan 08, 2014 | 30.66 | 31.15 | 30.34 | 30.91 | 260,530 | +0.14(+0.46%) |
Jan 07, 2014 | 30.42 | 31.04 | 30.17 | 30.76 | 129,421 | +0.45(+1.48%) |
Jan 06, 2014 | 30.91 | 31.28 | 30.04 | 30.32 | 133,715 | -0.34(-1.12%) |
Jan 03, 2014 | 29.99 | 31.04 | 29.86 | 30.66 | 101,299 | +0.77(+2.58%) |
Jan 02, 2014 | 31.07 | 31.07 | 29.78 | 29.89 | 164,762 | -1.22(-3.91%) |
Dec 31, 2013 | 31.47 | 31.10 | 31.10 | 31.10 | 482,736 | -0.58(-1.82%) |
Dec 30, 2013 | 31.17 | 32.10 | 30.76 | 31.68 | 91,984 | +0.39(+1.25%) |
Dec 27, 2013 | 31.74 | 32.00 | 30.95 | 31.29 | 61,083 | -0.36(-1.14%) |
Dec 26, 2013 | 30.58 | 31.75 | 30.54 | 31.65 | 110,066 | +1.32(+4.34%) |
Dec 24, 2013 | 30.08 | 30.73 | 29.67 | 30.33 | 68,333 | +0.21(+0.70%) |
Dec 23, 2013 | 30.28 | 30.64 | 29.94 | 30.12 | 109,837 | -0.19(-0.63%) |
Dec 20, 2013 | 28.98 | 30.55 | 28.64 | 30.32 | 223,964 | +1.40(+4.85%) |
Dec 19, 2013 | 29.53 | 29.53 | 28.50 | 28.91 | 128,507 | -0.74(-2.51%) |
Dec 18, 2013 | 29.28 | 29.86 | 28.37 | 29.66 | 73,372 | +0.35(+1.20%) |
Dec 17, 2013 | 29.65 | 29.97 | 28.83 | 29.30 | 60,869 | -0.34(-1.16%) |
Dec 16, 2013 | 28.95 | 30.26 | 28.94 | 29.65 | 143,058 | +0.85(+2.95%) |
Dec 13, 2013 | 29.11 | 29.18 | 28.55 | 28.80 | 130,274 | -0.17(-0.59%) |
Dec 12, 2013 | 28.96 | 29.59 | 28.16 | 28.97 | 57,192 | -0.07(-0.23%) |
Dec 11, 2013 | 30.15 | 30.21 | 28.84 | 29.04 | 116,366 | -1.08(-3.58%) |
Dec 10, 2013 | 30.25 | 30.78 | 29.78 | 30.12 | 98,957 | -0.18(-0.60%) |
Dec 09, 2013 | 31.14 | 31.38 | 30.22 | 30.30 | 90,320 | -0.87(-2.78%) |
Dec 06, 2013 | 31.48 | 31.59 | 30.55 | 31.16 | 0 | +0.12(+0.40%) |
Dec 05, 2013 | 30.90 | 31.24 | 30.61 | 31.04 | 0 | +0.19(+0.62%) |
Dec 04, 2013 | 31.95 | 32.14 | 30.81 | 30.85 | 0 | -1.33(-4.12%) |
Dec 03, 2013 | 31.41 | 32.29 | 31.08 | 32.17 | 276,228 | +0.68(+2.15%) |
Dec 02, 2013 | 32.07 | 32.16 | 31.15 | 31.50 | 77,833 | -0.57(-1.78%) |
Nov 29, 2013 | 31.97 | 32.08 | 31.91 | 32.07 | 0 | +0.40(+1.26%) |
Nov 27, 2013 | 31.55 | 31.78 | 31.43 | 31.67 | 0 | +0.16(+0.51%) |
Nov 26, 2013 | 30.78 | 31.63 | 29.95 | 31.51 | 0 | +0.68(+2.20%) |
Nov 25, 2013 | 30.92 | 31.11 | 30.12 | 30.83 | 107,067 | -0.09(-0.28%) |
Nov 22, 2013 | 31.13 | 31.29 | 30.78 | 30.92 | 0 | -0.23(-0.73%) |
Nov 21, 2013 | 30.38 | 31.66 | 29.84 | 31.14 | 110,515 | +0.81(+2.67%) |
Nov 20, 2013 | 31.88 | 31.88 | 30.10 | 30.33 | 0 | -1.39(-4.39%) |
Nov 19, 2013 | 31.87 | 32.04 | 31.39 | 31.73 | 96,871 | -0.09(-0.27%) |
Nov 18, 2013 | 32.30 | 32.67 | 31.74 | 31.81 | 0 | -0.41(-1.27%) |
Nov 15, 2013 | 32.61 | 32.77 | 32.16 | 32.22 | 0 | -0.46(-1.40%) |
Nov 14, 2013 | 32.09 | 32.95 | 31.95 | 32.68 | 0 | +0.57(+1.78%) |
Nov 13, 2013 | 31.87 | 32.33 | 31.52 | 32.11 | 53,335 | +0.05(+0.15%) |
Nov 12, 2013 | 31.38 | 32.16 | 31.05 | 32.06 | 0 | +0.64(+2.03%) |
Nov 11, 2013 | 31.54 | 31.89 | 30.65 | 31.42 | 0 | -0.16(-0.51%) |
Nov 08, 2013 | 30.31 | 31.65 | 30.12 | 31.58 | 0 | +1.28(+4.22%) |
Nov 07, 2013 | 31.37 | 31.67 | 30.12 | 30.31 | 80,425 | -0.96(-3.08%) |
Nov 06, 2013 | 31.97 | 32.12 | 31.15 | 31.27 | 134,639 | -0.53(-1.68%) |
Nov 05, 2013 | 31.77 | 32.38 | 31.52 | 31.80 | 146,920 | -0.21(-0.66%) |
Nov 04, 2013 | 32.29 | 32.37 | 31.60 | 32.01 | 260,127 | -0.02(-0.06%) |
Nov 01, 2013 | 33.98 | 33.98 | 31.56 | 32.03 | 0 | -2.02(-5.93%) |
Oct 31, 2013 | 33.89 | 34.39 | 33.59 | 34.05 | 0 | +0.14(+0.42%) |
Oct 30, 2013 | 35.21 | 35.30 | 33.87 | 33.91 | 79,378 | -1.21(-3.45%) |
Oct 29, 2013 | 35.08 | 35.81 | 34.78 | 35.12 | 0 | +0.04(+0.11%) |
Oct 28, 2013 | 35.31 | 35.49 | 34.42 | 35.08 | 0 | -0.10(-0.27%) |
Oct 25, 2013 | 35.70 | 35.77 | 34.81 | 35.18 | 0 | -0.37(-1.05%) |
Oct 24, 2013 | 35.62 | 35.93 | 35.34 | 35.55 | 239,496 | +0.09(+0.24%) |
Oct 23, 2013 | 35.61 | 35.65 | 34.60 | 35.46 | 0 | -0.48(-1.33%) |
Oct 22, 2013 | 37.74 | 37.75 | 34.62 | 35.94 | 492,112 | -0.24(-0.66%) |
Oct 21, 2013 | 37.75 | 37.75 | 35.89 | 36.18 | 261,227 | -1.44(-3.83%) |
Oct 18, 2013 | 37.88 | 37.91 | 37.24 | 37.62 | 109,242 | +0.05(+0.13%) |
Oct 17, 2013 | 36.11 | 37.66 | 35.89 | 37.57 | 105,748 | +1.33(+3.66%) |
Oct 16, 2013 | 35.80 | 36.96 | 35.37 | 36.24 | 103,262 | +0.64(+1.79%) |
Oct 15, 2013 | 36.41 | 36.53 | 35.33 | 35.61 | 60,188 | -0.86(-2.35%) |
Oct 14, 2013 | 35.21 | 36.52 | 34.89 | 36.46 | 53,238 | +1.12(+3.16%) |
Oct 11, 2013 | 35.02 | 36.11 | 34.44 | 35.35 | 0 | +0.10(+0.27%) |
Oct 10, 2013 | 34.05 | 35.59 | 33.42 | 35.25 | 79,616 | +1.73(+5.18%) |
Oct 09, 2013 | 33.90 | 33.90 | 33.04 | 33.52 | 78,148 | -0.30(-0.87%) |
Oct 08, 2013 | 34.69 | 34.95 | 33.61 | 33.81 | 79,307 | -0.80(-2.31%) |
Oct 07, 2013 | 34.90 | 35.06 | 34.20 | 34.61 | 0 | -0.65(-1.84%) |
Oct 04, 2013 | 35.27 | 35.52 | 34.32 | 35.26 | 0 | -0.09(-0.24%) |
Oct 03, 2013 | 36.13 | 36.13 | 35.06 | 35.35 | 0 | -0.85(-2.34%) |
Oct 02, 2013 | 37.05 | 37.22 | 35.88 | 36.20 | 123,708 | -0.94(-2.54%) |
Oct 01, 2013 | 36.21 | 37.26 | 36.04 | 37.14 | 117,625 | +1.03(+2.85%) |
Sep 30, 2013 | 34.58 | 36.25 | 34.29 | 36.11 | 250,325 | +1.06(+3.02%) |
Sep 27, 2013 | 35.60 | 36.18 | 34.76 | 35.05 | 0 | -0.88(-2.44%) |
Sep 26, 2013 | 36.27 | 36.36 | 35.61 | 35.93 | 72,246 | -0.12(-0.34%) |
Sep 25, 2013 | 34.15 | 36.55 | 33.94 | 36.05 | 184,740 | +2.54(+7.57%) |
Sep 24, 2013 | 33.53 | 34.03 | 33.08 | 33.52 | 267,292 | +0.15(+0.46%) |
Sep 23, 2013 | 34.21 | 34.21 | 33.16 | 33.37 | 185,292 | -0.96(-2.80%) |
Sep 20, 2013 | 34.23 | 34.41 | 33.39 | 34.33 | 0 | +0.16(+0.47%) |
Sep 19, 2013 | 34.73 | 34.92 | 34.06 | 34.17 | 47,630 | -0.55(-1.59%) |
Sep 18, 2013 | 34.63 | 35.27 | 33.64 | 34.72 | 0 | +0.19(+0.55%) |
Sep 17, 2013 | 33.87 | 34.56 | 33.81 | 34.53 | 0 | +0.66(+1.94%) |
Sep 16, 2013 | 34.44 | 34.01 | 33.43 | 33.87 | 0 | +0.10(+0.31%) |
Sep 13, 2013 | 34.00 | 34.56 | 33.32 | 33.77 | 0 | -0.06(-0.17%) |
Sep 12, 2013 | 34.26 | 34.51 | 33.68 | 33.82 | 0 | -0.60(-1.74%) |
Sep 11, 2013 | 34.05 | 34.51 | 33.50 | 34.42 | 0 | +0.23(+0.67%) |
Sep 10, 2013 | 33.61 | 34.31 | 32.63 | 34.20 | 110,231 | +0.79(+2.37%) |
Sep 09, 2013 | 33.24 | 33.65 | 32.87 | 33.40 | 0 | +0.22(+0.66%) |
Sep 06, 2013 | 33.41 | 33.41 | 32.25 | 33.18 | 0 | +0.01(+0.03%) |
Sep 05, 2013 | 32.68 | 33.35 | 32.68 | 33.18 | 0 | +0.63(+1.93%) |
Sep 04, 2013 | 32.28 | 32.60 | 31.84 | 32.55 | 0 | +0.41(+1.28%) |
Sep 03, 2013 | 32.08 | 32.51 | 31.51 | 32.14 | 0 | +0.53(+1.69%) |
Aug 30, 2013 | 31.92 | 31.92 | 31.34 | 31.60 | 0 | -0.36(-1.13%) |
Aug 29, 2013 | 31.86 | 32.37 | 31.63 | 31.96 | 28,875 | +0.11(+0.36%) |
Aug 28, 2013 | 32.07 | 32.20 | 31.68 | 31.85 | 0 | +0.06(+0.18%) |
Aug 27, 2013 | 31.63 | 32.07 | 31.63 | 31.79 | 136,818 | -0.23(-0.71%) |
Aug 26, 2013 | 31.13 | 32.07 | 31.13 | 32.02 | 0 | +0.91(+2.91%) |
Aug 23, 2013 | 31.15 | 31.51 | 30.87 | 31.12 | 0 | +0.03(+0.09%) |
Aug 22, 2013 | 30.87 | 31.10 | 30.19 | 31.09 | 56,923 | +0.43(+1.40%) |
Aug 21, 2013 | 30.31 | 31.06 | 29.86 | 30.66 | 0 | +0.11(+0.37%) |
Aug 20, 2013 | 29.98 | 30.63 | 29.71 | 30.54 | 140,474 | +0.68(+2.27%) |
Aug 19, 2013 | 30.36 | 30.58 | 29.79 | 29.87 | 57,758 | -0.59(-1.94%) |
Aug 16, 2013 | 30.39 | 30.67 | 30.10 | 30.46 | 0 | -0.07(-0.22%) |
Aug 15, 2013 | 30.52 | 30.55 | 29.87 | 30.53 | 101,697 | -0.43(-1.39%) |
Aug 14, 2013 | 31.56 | 31.66 | 30.89 | 30.95 | 178,830 | -0.57(-1.81%) |
Aug 13, 2013 | 31.96 | 32.02 | 31.46 | 31.53 | 140,188 | -0.50(-1.55%) |
Aug 12, 2013 | 30.89 | 32.26 | 30.53 | 32.02 | 135,362 | +0.94(+3.04%) |
Aug 09, 2013 | 32.02 | 32.43 | 31.04 | 31.08 | 110,396 | -1.06(-3.29%) |
Aug 08, 2013 | 32.58 | 33.17 | 32.06 | 32.14 | 90,404 | -0.20(-0.62%) |
Aug 07, 2013 | 31.63 | 32.67 | 31.14 | 32.34 | 112,783 | +0.51(+1.59%) |
Aug 06, 2013 | 30.86 | 32.01 | 30.62 | 31.83 | 144,046 | +0.92(+2.96%) |
Aug 05, 2013 | 30.45 | 31.13 | 30.30 | 30.92 | 237,803 | +0.50(+1.63%) |
Aug 02, 2013 | 29.88 | 30.48 | 29.72 | 30.42 | 155,963 | +0.33(+1.11%) |
Aug 01, 2013 | 30.40 | 30.50 | 29.89 | 30.09 | 101,459 | +0.06(+0.19%) |
Jul 31, 2013 | 30.36 | 30.51 | 30.00 | 30.03 | 0 | -0.15(-0.51%) |
Jul 30, 2013 | 30.41 | 30.59 | 29.89 | 30.18 | 0 | -0.23(-0.75%) |
Jul 29, 2013 | 30.41 | 30.86 | 30.28 | 30.41 | 0 | -0.06(-0.19%) |
Jul 26, 2013 | 30.62 | 31.12 | 30.15 | 30.47 | 0 | -0.51(-1.66%) |
Jul 25, 2013 | 30.67 | 31.32 | 30.36 | 30.98 | 0 | +0.05(+0.15%) |
Jul 24, 2013 | 30.59 | 31.14 | 30.48 | 30.94 | 0 | +0.15(+0.50%) |
Jul 23, 2013 | 28.60 | 31.98 | 27.45 | 30.78 | 0 | +3.16(+11.42%) |
Jul 22, 2013 | 27.65 | 27.87 | 27.56 | 27.63 | 0 | -0.05(-0.17%) |
Jul 19, 2013 | 28.49 | 28.59 | 27.54 | 27.67 | 0 | -0.87(-3.04%) |
Jul 18, 2013 | 28.69 | 28.76 | 28.45 | 28.54 | 0 | -0.10(-0.37%) |
Jul 17, 2013 | 28.36 | 28.69 | 28.23 | 28.65 | 135,279 | +0.57(+2.04%) |
Jul 16, 2013 | 28.41 | 28.56 | 27.88 | 28.08 | 0 | -0.30(-1.04%) |
Jul 15, 2013 | 28.60 | 29.07 | 28.27 | 28.37 | 0 | -0.16(-0.57%) |
Jul 12, 2013 | 27.80 | 28.62 | 27.59 | 28.53 | 0 | +0.77(+2.78%) |
Jul 11, 2013 | 27.66 | 27.94 | 27.31 | 27.76 | 0 | +0.48(+1.75%) |
Jul 10, 2013 | 26.46 | 27.49 | 26.43 | 27.28 | 0 | +0.82(+3.10%) |
Jul 09, 2013 | 26.63 | 26.88 | 26.34 | 26.46 | 0 | -0.04(-0.14%) |
Jul 08, 2013 | 26.23 | 26.53 | 25.73 | 26.50 | 90,008 | +0.30(+1.13%) |
Jul 05, 2013 | 25.88 | 26.24 | 25.50 | 26.21 | 0 | +0.92(+3.66%) |
Jul 03, 2013 | 24.98 | 25.40 | 24.71 | 25.28 | 0 | +0.25(+0.99%) |
Jul 02, 2013 | 25.07 | 25.23 | 24.79 | 25.03 | 0 | +0.22(+0.88%) |
Jul 01, 2013 | 24.20 | 24.87 | 24.02 | 24.81 | 0 | +0.68(+2.80%) |
Jun 28, 2013 | 24.07 | 24.49 | 23.89 | 24.14 | 170,203 | -0.11(-0.47%) |
Jun 27, 2013 | 23.60 | 24.30 | 23.18 | 24.25 | 0 | +0.86(+3.67%) |
Jun 26, 2013 | 23.58 | 23.70 | 23.30 | 23.39 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 23.68 | 23.87 | 23.28 | 23.39 | 0 | +0.02(+0.08%) |
Jun 24, 2013 | 23.71 | 24.01 | 23.34 | 23.38 | 0 | -0.65(-2.70%) |
Jun 21, 2013 | 24.12 | 24.26 | 23.11 | 24.02 | 193,264 | -0.14(-0.59%) |
Jun 20, 2013 | 24.91 | 24.91 | 23.83 | 24.17 | 0 | -1.04(-4.12%) |
Jun 19, 2013 | 25.25 | 25.50 | 25.14 | 25.21 | 0 | -0.15(-0.60%) |
Jun 18, 2013 | 25.44 | 25.60 | 25.12 | 25.36 | 0 | +0.03(+0.11%) |
Jun 17, 2013 | 25.18 | 25.73 | 24.91 | 25.33 | 0 | +0.51(+2.04%) |
Jun 14, 2013 | 25.27 | 25.28 | 24.41 | 24.82 | 0 | -0.56(-2.22%) |
Jun 13, 2013 | 25.40 | 25.46 | 24.87 | 25.39 | 58,806 | +0.08(+0.30%) |
Jun 12, 2013 | 25.75 | 26.19 | 25.11 | 25.31 | 41,722 | -0.31(-1.23%) |
Jun 11, 2013 | 26.10 | 26.28 | 25.29 | 25.63 | 52,091 | -0.83(-3.14%) |
Jun 10, 2013 | 25.77 | 26.82 | 25.53 | 26.45 | 0 | +0.81(+3.16%) |
Jun 07, 2013 | 26.15 | 26.49 | 25.62 | 25.64 | 0 | -0.29(-1.10%) |
Jun 06, 2013 | 25.59 | 25.94 | 25.41 | 25.93 | 54,371 | +0.28(+1.08%) |
Jun 05, 2013 | 25.83 | 26.11 | 25.40 | 25.65 | 0 | -0.29(-1.10%) |
Jun 04, 2013 | 26.41 | 26.41 | 25.51 | 25.94 | 0 | -0.51(-1.91%) |
Jun 03, 2013 | 26.00 | 26.54 | 25.30 | 26.45 | 169,541 | +0.92(+3.58%) |
May 31, 2013 | 25.00 | 25.59 | 24.76 | 25.53 | 98,718 | +0.31(+1.21%) |
May 30, 2013 | 24.49 | 25.27 | 24.49 | 25.22 | 45,277 | +0.89(+3.64%) |
May 29, 2013 | 24.23 | 24.87 | 24.19 | 24.34 | 53,021 | -0.15(-0.62%) |
May 28, 2013 | 24.41 | 24.89 | 23.86 | 24.49 | 195,950 | +1.14(+4.90%) |
May 24, 2013 | 23.05 | 23.36 | 22.82 | 23.35 | 0 | +0.12(+0.53%) |
May 23, 2013 | 23.31 | 23.57 | 22.82 | 23.22 | 0 | -0.32(-1.38%) |
May 22, 2013 | 23.83 | 24.09 | 23.15 | 23.55 | 0 | -0.34(-1.44%) |
May 21, 2013 | 24.16 | 24.42 | 23.60 | 23.89 | 0 | -0.19(-0.79%) |
May 20, 2013 | 23.74 | 24.20 | 23.73 | 24.08 | 0 | +0.26(+1.08%) |
May 17, 2013 | 23.83 | 23.83 | 23.48 | 23.82 | 0 | +0.02(+0.08%) |
May 16, 2013 | 23.21 | 23.82 | 23.01 | 23.80 | 97,489 | +0.59(+2.55%) |
May 15, 2013 | 22.81 | 23.23 | 22.62 | 23.21 | 0 | +1.29(+5.87%) |
May 13, 2013 | 22.33 | 22.38 | 21.81 | 21.93 | 0 | -0.52(-2.34%) |
May 10, 2013 | 22.33 | 22.57 | 22.24 | 22.45 | 0 | +0.09(+0.38%) |
May 09, 2013 | 22.36 | 22.65 | 22.09 | 22.36 | 0 | -0.08(-0.34%) |
May 08, 2013 | 22.16 | 22.45 | 22.03 | 22.44 | 0 | +0.29(+1.29%) |
May 07, 2013 | 21.83 | 22.16 | 21.62 | 22.16 | 0 | +0.30(+1.35%) |
May 06, 2013 | 21.56 | 22.09 | 21.44 | 21.86 | 0 | +0.23(+1.06%) |
May 03, 2013 | 21.56 | 21.81 | 21.23 | 21.63 | 0 | +0.40(+1.89%) |
May 02, 2013 | 21.15 | 21.57 | 20.98 | 21.23 | 0 | +0.22(+1.04%) |