Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.19 | 20.31 | 19.90 | 20.15 | 900,837 | -0.18(-0.89%) |
Feb 27, 2014 | 20.10 | 20.39 | 19.64 | 20.33 | 739,532 | +0.19(+0.94%) |
Feb 26, 2014 | 20.16 | 20.28 | 19.95 | 20.14 | 697,279 | +0.07(+0.35%) |
Feb 25, 2014 | 20.20 | 20.28 | 19.92 | 20.07 | 854,679 | -0.12(-0.59%) |
Feb 24, 2014 | 20.05 | 20.20 | 19.85 | 20.19 | 768,520 | +0.18(+0.90%) |
Feb 21, 2014 | 20.01 | 20.18 | 19.41 | 20.01 | 1,386,494 | +0.07(+0.35%) |
Feb 20, 2014 | 20.61 | 20.83 | 19.94 | 19.94 | 505,081 | -0.68(-3.30%) |
Feb 19, 2014 | 20.34 | 20.93 | 20.20 | 20.62 | 660,504 | +0.31(+1.53%) |
Feb 18, 2014 | 20.51 | 20.91 | 20.10 | 20.31 | 890,913 | +0.13(+0.64%) |
Feb 14, 2014 | 20.58 | 20.18 | 20.18 | 20.18 | 340,800 | -0.39(-1.90%) |
Feb 13, 2014 | 20.18 | 20.65 | 19.93 | 20.57 | 583,459 | +0.25(+1.23%) |
Feb 12, 2014 | 20.70 | 21.01 | 20.29 | 20.32 | 889,063 | -0.45(-2.17%) |
Feb 11, 2014 | 21.60 | 21.79 | 20.73 | 20.77 | 1,670,809 | -0.87(-4.02%) |
Feb 10, 2014 | 21.67 | 21.76 | 21.34 | 21.64 | 358,280 | +0.01(+0.05%) |
Feb 07, 2014 | 21.60 | 21.70 | 21.14 | 21.63 | 718,972 | +0.04(+0.19%) |
Feb 06, 2014 | 22.46 | 22.47 | 21.50 | 21.59 | 564,165 | -0.62(-2.79%) |
Feb 05, 2014 | 20.97 | 22.61 | 20.39 | 22.21 | 1,807,470 | +0.98(+4.62%) |
Feb 04, 2014 | 23.18 | 23.29 | 20.79 | 21.23 | 1,680,815 | -1.89(-8.17%) |
Feb 03, 2014 | 22.34 | 23.15 | 21.78 | 23.12 | 1,544,872 | +0.60(+2.66%) |
Jan 31, 2014 | 21.86 | 22.84 | 20.75 | 22.52 | 3,037,810 | -4.21(-15.75%) |
Jan 30, 2014 | 26.37 | 26.87 | 25.90 | 26.73 | 1,186,817 | +0.54(+2.06%) |
Jan 29, 2014 | 25.75 | 26.30 | 25.49 | 26.19 | 679,463 | +0.41(+1.59%) |
Jan 28, 2014 | 25.33 | 25.91 | 25.27 | 25.78 | 706,644 | +0.59(+2.34%) |
Jan 27, 2014 | 25.26 | 25.53 | 24.72 | 25.19 | 341,922 | -0.13(-0.51%) |
Jan 24, 2014 | 25.50 | 25.84 | 25.21 | 25.32 | 353,409 | -0.38(-1.48%) |
Jan 23, 2014 | 25.85 | 25.95 | 25.52 | 25.70 | 338,970 | -0.18(-0.70%) |
Jan 22, 2014 | 24.46 | 25.96 | 24.37 | 25.88 | 520,304 | +1.78(+7.39%) |
Jan 21, 2014 | 24.53 | 24.84 | 23.90 | 24.10 | 288,033 | -0.23(-0.95%) |
Jan 17, 2014 | 24.90 | 24.33 | 24.33 | 24.33 | 227,400 | -0.66(-2.64%) |
Jan 16, 2014 | 25.06 | 25.22 | 24.85 | 24.99 | 157,895 | -0.19(-0.75%) |
Jan 15, 2014 | 25.03 | 25.23 | 24.72 | 25.18 | 344,315 | +0.15(+0.60%) |
Jan 14, 2014 | 24.73 | 25.08 | 24.70 | 25.03 | 365,937 | +0.48(+1.96%) |
Jan 13, 2014 | 24.34 | 25.00 | 24.04 | 24.55 | 542,541 | +0.22(+0.90%) |
Jan 10, 2014 | 24.35 | 24.49 | 24.03 | 24.33 | 331,874 | -0.09(-0.37%) |
Jan 09, 2014 | 24.19 | 24.89 | 23.85 | 24.42 | 717,160 | +0.17(+0.70%) |
Jan 08, 2014 | 24.84 | 24.98 | 23.45 | 24.25 | 1,149,417 | -0.65(-2.61%) |
Jan 07, 2014 | 24.92 | 25.11 | 24.53 | 24.90 | 224,179 | -0.01(-0.04%) |
Jan 06, 2014 | 24.94 | 25.10 | 24.68 | 24.91 | 334,576 | +0.02(+0.08%) |
Jan 03, 2014 | 24.24 | 25.03 | 24.20 | 24.89 | 298,378 | +0.64(+2.64%) |
Jan 02, 2014 | 25.32 | 25.45 | 24.00 | 24.25 | 410,809 | -0.90(-3.58%) |
Dec 31, 2013 | 24.55 | 25.15 | 25.15 | 25.15 | 268,400 | +0.58(+2.36%) |
Dec 30, 2013 | 24.74 | 24.82 | 24.50 | 24.57 | 164,041 | -0.25(-1.01%) |
Dec 27, 2013 | 24.57 | 24.92 | 24.31 | 24.82 | 251,671 | +0.35(+1.43%) |
Dec 26, 2013 | 25.21 | 25.30 | 24.34 | 24.47 | 281,772 | -0.54(-2.16%) |
Dec 24, 2013 | 24.78 | 25.11 | 24.63 | 25.01 | 212,193 | +0.19(+0.77%) |
Dec 23, 2013 | 24.19 | 24.82 | 24.19 | 24.82 | 491,247 | +0.77(+3.20%) |
Dec 20, 2013 | 23.22 | 24.41 | 23.21 | 24.05 | 1,156,398 | +0.92(+3.98%) |
Dec 19, 2013 | 23.66 | 23.79 | 23.06 | 23.13 | 376,532 | -0.51(-2.16%) |
Dec 18, 2013 | 23.48 | 23.69 | 22.92 | 23.64 | 497,981 | +0.13(+0.55%) |
Dec 17, 2013 | 23.49 | 23.68 | 23.04 | 23.51 | 1,003,029 | +0.08(+0.34%) |
Dec 16, 2013 | 23.26 | 23.51 | 23.00 | 23.43 | 217,339 | +0.23(+0.99%) |
Dec 13, 2013 | 22.99 | 23.37 | 22.93 | 23.20 | 230,699 | +0.23(+1.00%) |
Dec 12, 2013 | 22.81 | 23.28 | 22.70 | 22.97 | 314,310 | +0.14(+0.61%) |
Dec 11, 2013 | 23.07 | 23.21 | 22.71 | 22.83 | 459,569 | -0.13(-0.57%) |
Dec 10, 2013 | 22.88 | 23.13 | 22.59 | 22.96 | 359,113 | -0.03(-0.13%) |
Dec 09, 2013 | 22.90 | 23.06 | 22.52 | 22.99 | 332,113 | +0.08(+0.35%) |
Dec 06, 2013 | 22.99 | 23.15 | 22.71 | 22.91 | 278,081 | +0.10(+0.44%) |
Dec 05, 2013 | 23.43 | 23.59 | 22.52 | 22.81 | 532,300 | -0.72(-3.06%) |
Dec 04, 2013 | 23.18 | 23.66 | 23.09 | 23.53 | 413,146 | +0.33(+1.42%) |
Dec 03, 2013 | 23.94 | 24.00 | 23.08 | 23.20 | 454,043 | -0.87(-3.61%) |
Dec 02, 2013 | 24.08 | 24.24 | 23.63 | 24.07 | 451,463 | -0.18(-0.74%) |
Nov 29, 2013 | 24.39 | 24.44 | 24.22 | 24.25 | 191,989 | -0.15(-0.61%) |
Nov 27, 2013 | 24.68 | 24.99 | 24.40 | 24.40 | 366,016 | -0.11(-0.45%) |
Nov 26, 2013 | 24.64 | 24.82 | 24.25 | 24.51 | 245,374 | +0.00(+0.00%) |
Nov 25, 2013 | 24.79 | 25.77 | 24.45 | 24.51 | 865,968 | +1.17(+5.01%) |
Nov 22, 2013 | 22.97 | 23.50 | 22.66 | 23.34 | 508,199 | +0.49(+2.14%) |
Nov 21, 2013 | 22.04 | 22.87 | 21.80 | 22.85 | 788,378 | +0.19(+0.84%) |
Nov 20, 2013 | 24.27 | 24.27 | 22.13 | 22.66 | 873,011 | -1.62(-6.67%) |
Nov 19, 2013 | 24.19 | 24.58 | 23.97 | 24.28 | 516,097 | +0.17(+0.71%) |
Nov 18, 2013 | 24.66 | 25.01 | 23.84 | 24.11 | 542,389 | -0.81(-3.25%) |
Nov 15, 2013 | 24.53 | 25.06 | 24.34 | 24.92 | 546,971 | +0.38(+1.55%) |
Nov 14, 2013 | 24.25 | 24.58 | 24.12 | 24.54 | 451,761 | +1.04(+4.43%) |
Nov 12, 2013 | 23.46 | 23.62 | 22.94 | 23.50 | 471,660 | -0.04(-0.17%) |
Nov 11, 2013 | 23.09 | 23.57 | 22.85 | 23.54 | 388,948 | +0.41(+1.77%) |
Nov 08, 2013 | 22.68 | 23.14 | 22.53 | 23.13 | 635,627 | +0.37(+1.63%) |
Nov 07, 2013 | 23.40 | 23.49 | 22.59 | 22.76 | 550,337 | -0.64(-2.74%) |
Nov 06, 2013 | 23.77 | 23.91 | 23.19 | 23.40 | 888,903 | -0.35(-1.47%) |
Nov 05, 2013 | 23.88 | 24.43 | 23.28 | 23.75 | 659,056 | -0.29(-1.21%) |
Nov 04, 2013 | 25.15 | 25.49 | 23.93 | 24.04 | 863,076 | -1.42(-5.58%) |
Nov 01, 2013 | 24.88 | 25.94 | 24.00 | 25.46 | 4,674,828 | +4.00(+18.64%) |
Oct 31, 2013 | 20.75 | 21.65 | 20.39 | 21.46 | 893,039 | +0.65(+3.12%) |
Oct 30, 2013 | 21.75 | 21.75 | 20.79 | 20.81 | 674,850 | -1.04(-4.76%) |
Oct 29, 2013 | 22.09 | 22.09 | 20.70 | 21.85 | 1,640,883 | +1.85(+9.25%) |
Oct 28, 2013 | 20.23 | 20.45 | 19.93 | 20.00 | 1,121,557 | -0.32(-1.57%) |
Oct 25, 2013 | 20.53 | 20.56 | 20.20 | 20.32 | 570,171 | -0.19(-0.93%) |
Oct 24, 2013 | 20.30 | 20.77 | 20.22 | 20.51 | 621,471 | +0.29(+1.43%) |
Oct 23, 2013 | 20.35 | 20.44 | 19.90 | 20.22 | 676,397 | -0.13(-0.64%) |
Oct 22, 2013 | 20.93 | 21.01 | 20.30 | 20.35 | 629,910 | -0.55(-2.63%) |
Oct 21, 2013 | 20.80 | 21.01 | 20.79 | 20.90 | 516,120 | -0.05(-0.24%) |
Oct 18, 2013 | 20.78 | 21.05 | 20.52 | 20.95 | 713,550 | +0.34(+1.65%) |
Oct 17, 2013 | 20.38 | 20.75 | 20.26 | 20.61 | 1,431,371 | -0.06(-0.29%) |
Oct 16, 2013 | 20.65 | 21.08 | 19.70 | 20.67 | 3,081,495 | -0.94(-4.35%) |
Oct 15, 2013 | 22.44 | 22.54 | 21.54 | 21.61 | 839,598 | -0.91(-4.04%) |
Oct 14, 2013 | 22.87 | 23.01 | 22.35 | 22.52 | 593,993 | -0.38(-1.66%) |
Oct 11, 2013 | 22.86 | 23.11 | 22.75 | 22.90 | 394,627 | -0.04(-0.17%) |
Oct 10, 2013 | 22.83 | 23.06 | 22.77 | 22.94 | 524,464 | +0.39(+1.73%) |
Oct 09, 2013 | 23.50 | 23.75 | 21.77 | 22.55 | 1,334,365 | -1.82(-7.47%) |
Oct 08, 2013 | 25.26 | 25.45 | 24.23 | 24.37 | 639,067 | -0.84(-3.33%) |
Oct 07, 2013 | 25.46 | 25.50 | 25.01 | 25.21 | 514,622 | -0.39(-1.52%) |
Oct 04, 2013 | 25.97 | 25.97 | 25.54 | 25.60 | 338,599 | -0.44(-1.69%) |
Oct 03, 2013 | 26.09 | 26.22 | 25.53 | 26.04 | 461,388 | -0.05(-0.19%) |
Oct 02, 2013 | 25.84 | 26.14 | 25.52 | 26.09 | 650,795 | +0.01(+0.04%) |
Oct 01, 2013 | 26.39 | 26.61 | 26.00 | 26.08 | 2,995,840 | -0.34(-1.29%) |
Sep 27, 2013 | 26.18 | 26.59 | 26.04 | 26.42 | 397,257 | -0.08(-0.30%) |
Sep 26, 2013 | 25.65 | 26.51 | 25.58 | 26.50 | 931,185 | +1.57(+6.30%) |
Sep 25, 2013 | 25.22 | 25.59 | 24.75 | 24.93 | 362,255 | -0.31(-1.23%) |
Sep 24, 2013 | 25.39 | 25.72 | 25.19 | 25.24 | 432,192 | -0.11(-0.43%) |
Sep 23, 2013 | 25.38 | 25.41 | 24.85 | 25.35 | 334,269 | +0.06(+0.24%) |
Sep 20, 2013 | 25.61 | 25.61 | 24.83 | 25.29 | 379,392 | -0.19(-0.75%) |
Sep 19, 2013 | 25.49 | 25.61 | 25.43 | 25.48 | 198,843 | +0.07(+0.28%) |
Sep 18, 2013 | 25.36 | 25.60 | 25.21 | 25.41 | 126,039 | +0.07(+0.28%) |
Sep 17, 2013 | 25.37 | 25.58 | 25.19 | 25.34 | 217,328 | +0.23(+0.92%) |
Sep 16, 2013 | 25.17 | 25.43 | 25.00 | 25.11 | 187,855 | +0.08(+0.32%) |
Sep 13, 2013 | 24.95 | 25.14 | 24.82 | 25.03 | 175,161 | +0.16(+0.64%) |
Sep 12, 2013 | 24.75 | 25.16 | 24.70 | 24.87 | 194,400 | +0.18(+0.73%) |
Sep 11, 2013 | 25.16 | 25.21 | 24.58 | 24.69 | 125,395 | -0.56(-2.22%) |
Sep 10, 2013 | 24.69 | 25.29 | 24.56 | 25.25 | 260,810 | +0.60(+2.43%) |
Sep 09, 2013 | 24.61 | 25.32 | 24.42 | 24.65 | 285,293 | +0.89(+3.75%) |
Sep 06, 2013 | 24.22 | 24.22 | 23.59 | 23.76 | 150,551 | -0.37(-1.53%) |
Sep 05, 2013 | 24.51 | 24.55 | 24.13 | 24.13 | 118,183 | -0.38(-1.55%) |
Sep 04, 2013 | 24.37 | 24.54 | 24.16 | 24.51 | 154,567 | +0.21(+0.86%) |
Sep 03, 2013 | 23.89 | 24.65 | 23.89 | 24.30 | 431,165 | +1.34(+5.84%) |
Aug 30, 2013 | 23.24 | 23.24 | 22.68 | 22.96 | 330,272 | -0.30(-1.29%) |
Aug 29, 2013 | 23.31 | 23.70 | 23.22 | 23.26 | 150,338 | -0.10(-0.43%) |
Aug 28, 2013 | 23.27 | 23.62 | 23.20 | 23.36 | 254,718 | +0.12(+0.52%) |
Aug 27, 2013 | 23.87 | 24.15 | 23.15 | 23.24 | 273,976 | -0.98(-4.05%) |
Aug 26, 2013 | 24.16 | 24.49 | 24.09 | 24.22 | 180,741 | +0.07(+0.29%) |
Aug 23, 2013 | 24.28 | 24.36 | 23.63 | 24.15 | 240,480 | -0.08(-0.33%) |
Aug 22, 2013 | 24.25 | 24.48 | 24.00 | 24.23 | 167,411 | +0.11(+0.46%) |
Aug 21, 2013 | 24.30 | 24.48 | 24.06 | 24.12 | 273,902 | -0.23(-0.94%) |
Aug 20, 2013 | 23.96 | 24.39 | 23.94 | 24.35 | 179,650 | +0.33(+1.37%) |
Aug 19, 2013 | 24.51 | 24.73 | 23.99 | 24.02 | 260,374 | -0.50(-2.04%) |
Aug 16, 2013 | 24.32 | 24.63 | 24.23 | 24.52 | 270,079 | +0.06(+0.25%) |
Aug 15, 2013 | 23.75 | 24.52 | 23.31 | 24.46 | 373,904 | -0.90(-3.55%) |
Aug 14, 2013 | 25.25 | 25.45 | 25.17 | 25.36 | 332,528 | +0.23(+0.92%) |
Aug 13, 2013 | 25.16 | 25.28 | 24.86 | 25.13 | 261,407 | +0.06(+0.24%) |
Aug 12, 2013 | 24.83 | 25.41 | 24.80 | 25.07 | 301,334 | +0.10(+0.40%) |
Aug 09, 2013 | 25.20 | 25.44 | 24.92 | 24.97 | 346,505 | -0.38(-1.50%) |
Aug 08, 2013 | 25.00 | 25.72 | 24.88 | 25.35 | 666,311 | +0.35(+1.40%) |
Aug 07, 2013 | 23.83 | 25.00 | 23.61 | 25.00 | 504,958 | +1.16(+4.87%) |
Aug 06, 2013 | 23.89 | 24.03 | 23.41 | 23.84 | 483,539 | -0.06(-0.25%) |
Aug 05, 2013 | 23.50 | 23.93 | 23.14 | 23.90 | 351,876 | +0.31(+1.31%) |
Aug 02, 2013 | 23.06 | 24.30 | 23.02 | 23.59 | 481,325 | -0.20(-0.84%) |
Aug 01, 2013 | 23.49 | 24.06 | 23.27 | 23.79 | 850,282 | +0.51(+2.19%) |
Jul 31, 2013 | 21.01 | 23.64 | 20.96 | 23.28 | 1,585,600 | +3.17(+15.76%) |
Jul 30, 2013 | 20.66 | 20.66 | 19.94 | 20.11 | 461,383 | -0.42(-2.05%) |
Jul 29, 2013 | 20.51 | 20.66 | 20.42 | 20.53 | 290,781 | -0.08(-0.39%) |
Jul 26, 2013 | 20.66 | 20.68 | 20.40 | 20.61 | 230,088 | -0.19(-0.91%) |
Jul 25, 2013 | 20.47 | 20.92 | 20.21 | 20.80 | 208,466 | +0.27(+1.32%) |
Jul 24, 2013 | 20.32 | 20.65 | 20.32 | 20.53 | 255,407 | +0.24(+1.18%) |
Jul 23, 2013 | 20.01 | 20.39 | 20.01 | 20.29 | 261,394 | +0.28(+1.40%) |
Jul 22, 2013 | 20.00 | 20.25 | 19.92 | 20.01 | 347,063 | -0.24(-1.19%) |
Jul 19, 2013 | 20.23 | 20.43 | 20.16 | 20.25 | 180,577 | -0.01(-0.05%) |
Jul 18, 2013 | 20.28 | 20.54 | 19.91 | 20.26 | 148,589 | +0.02(+0.10%) |
Jul 17, 2013 | 20.20 | 20.50 | 20.06 | 20.24 | 79,053 | +0.17(+0.85%) |
Jul 16, 2013 | 19.99 | 20.15 | 19.75 | 20.07 | 173,884 | +0.12(+0.60%) |
Jul 15, 2013 | 19.95 | 20.31 | 19.70 | 19.95 | 185,173 | +0.08(+0.40%) |
Jul 12, 2013 | 19.90 | 19.93 | 19.83 | 19.87 | 193,828 | -0.02(-0.10%) |
Jul 11, 2013 | 20.03 | 20.06 | 19.86 | 19.89 | 200,631 | +0.04(+0.20%) |
Jul 10, 2013 | 20.73 | 20.73 | 19.74 | 19.85 | 182,482 | -0.84(-4.06%) |
Jul 09, 2013 | 19.76 | 21.23 | 19.59 | 20.69 | 707,243 | +1.10(+5.62%) |
Jul 08, 2013 | 19.48 | 20.06 | 19.35 | 19.59 | 373,655 | +0.26(+1.35%) |
Jul 05, 2013 | 19.18 | 19.43 | 18.89 | 19.33 | 140,482 | +0.40(+2.11%) |
Jul 03, 2013 | 19.11 | 19.23 | 18.57 | 18.93 | 215,663 | -0.32(-1.66%) |
Jul 02, 2013 | 19.50 | 19.71 | 18.85 | 19.25 | 261,720 | -0.32(-1.64%) |
Jul 01, 2013 | 20.00 | 20.20 | 19.46 | 19.57 | 347,003 | -0.38(-1.90%) |
Jun 28, 2013 | 19.25 | 19.99 | 19.19 | 19.95 | 960,850 | +0.82(+4.29%) |
Jun 26, 2013 | 18.62 | 19.23 | 18.62 | 19.13 | 199,307 | +0.64(+3.46%) |
Jun 25, 2013 | 18.30 | 18.59 | 18.00 | 18.49 | 197,155 | +0.33(+1.82%) |
Jun 24, 2013 | 18.02 | 18.44 | 17.95 | 18.16 | 242,227 | -0.02(-0.11%) |
Jun 21, 2013 | 18.66 | 18.78 | 18.03 | 18.18 | 323,609 | -0.46(-2.47%) |
Jun 20, 2013 | 18.61 | 18.90 | 18.43 | 18.64 | 290,000 | -0.21(-1.11%) |
Jun 19, 2013 | 18.99 | 19.23 | 18.29 | 18.85 | 196,651 | -0.54(-2.78%) |
Jun 18, 2013 | 19.19 | 19.61 | 19.07 | 19.39 | 144,397 | +0.18(+0.94%) |
Jun 17, 2013 | 18.97 | 19.48 | 18.97 | 19.21 | 207,357 | +0.40(+2.13%) |
Jun 14, 2013 | 19.50 | 19.50 | 18.66 | 18.81 | 271,516 | -0.73(-3.74%) |
Jun 13, 2013 | 19.00 | 19.61 | 18.96 | 19.54 | 265,881 | +0.51(+2.68%) |
Jun 12, 2013 | 19.12 | 19.30 | 18.74 | 19.03 | 550,728 | -0.02(-0.10%) |
Jun 11, 2013 | 19.40 | 19.49 | 18.74 | 19.05 | 509,099 | -0.29(-1.50%) |
Jun 10, 2013 | 17.63 | 19.36 | 17.63 | 19.34 | 572,317 | +1.77(+10.07%) |
Jun 07, 2013 | 17.47 | 17.77 | 17.45 | 17.57 | 104,100 | +0.19(+1.09%) |
Jun 06, 2013 | 17.44 | 17.63 | 17.14 | 17.38 | 204,809 | -0.10(-0.57%) |
Jun 05, 2013 | 17.72 | 17.85 | 17.47 | 17.48 | 158,881 | -0.29(-1.63%) |
Jun 04, 2013 | 18.07 | 18.18 | 17.37 | 17.77 | 266,883 | -0.34(-1.88%) |
Jun 03, 2013 | 17.97 | 18.25 | 17.65 | 18.11 | 335,920 | +0.14(+0.78%) |
May 31, 2013 | 18.26 | 18.46 | 17.88 | 17.97 | 333,626 | -0.38(-2.07%) |
May 30, 2013 | 18.30 | 18.54 | 18.15 | 18.35 | 245,228 | +0.06(+0.33%) |
May 29, 2013 | 18.16 | 18.43 | 18.16 | 18.29 | 291,372 | -0.01(-0.05%) |
May 28, 2013 | 18.30 | 18.57 | 18.24 | 18.30 | 310,853 | +0.11(+0.60%) |
May 24, 2013 | 18.10 | 18.25 | 18.05 | 18.19 | 205,204 | +0.09(+0.50%) |
May 23, 2013 | 18.06 | 18.24 | 17.98 | 18.10 | 307,755 | -0.14(-0.77%) |
May 22, 2013 | 18.77 | 19.00 | 18.08 | 18.24 | 417,200 | -0.56(-2.98%) |
May 21, 2013 | 18.96 | 19.11 | 18.60 | 18.80 | 224,177 | -0.10(-0.53%) |
May 20, 2013 | 18.37 | 18.92 | 18.37 | 18.90 | 405,001 | +0.42(+2.27%) |
May 17, 2013 | 18.63 | 18.65 | 18.25 | 18.48 | 270,443 | -0.17(-0.91%) |
May 16, 2013 | 18.21 | 18.75 | 18.18 | 18.65 | 296,343 | +0.40(+2.19%) |
May 15, 2013 | 18.47 | 18.50 | 17.97 | 18.25 | 389,423 | +0.26(+1.45%) |
May 13, 2013 | 18.05 | 18.23 | 17.79 | 17.99 | 361,378 | -0.07(-0.39%) |
May 10, 2013 | 18.13 | 18.20 | 17.76 | 18.06 | 479,966 | -0.16(-0.88%) |
May 09, 2013 | 18.51 | 18.58 | 18.16 | 18.22 | 433,340 | -0.34(-1.83%) |
May 08, 2013 | 18.40 | 18.56 | 18.14 | 18.56 | 391,025 | +0.10(+0.54%) |
May 07, 2013 | 18.65 | 18.68 | 18.20 | 18.46 | 511,427 | -0.05(-0.27%) |
May 06, 2013 | 17.88 | 18.61 | 17.70 | 18.51 | 740,704 | +0.68(+3.81%) |
May 03, 2013 | 17.75 | 17.83 | 17.56 | 17.83 | 708,525 | +0.24(+1.36%) |
May 02, 2013 | 18.00 | 18.00 | 17.24 | 17.59 | 1,210,738 | -0.22(-1.24%) |
May 01, 2013 | 17.00 | 18.01 | 16.70 | 17.81 | 2,842,934 | +2.10(+13.37%) |
Apr 30, 2013 | 15.92 | 16.14 | 15.48 | 15.71 | 736,375 | -0.25(-1.57%) |
Apr 29, 2013 | 15.95 | 16.03 | 15.84 | 15.96 | 500,551 | +0.04(+0.25%) |
Apr 26, 2013 | 15.82 | 16.07 | 15.66 | 15.92 | 326,123 | +0.08(+0.51%) |
Apr 25, 2013 | 15.68 | 16.08 | 15.60 | 15.84 | 414,907 | +0.25(+1.60%) |
Apr 24, 2013 | 15.54 | 15.69 | 15.47 | 15.59 | 407,601 | +0.06(+0.39%) |
Apr 23, 2013 | 15.46 | 15.55 | 15.35 | 15.53 | 316,203 | +0.14(+0.91%) |
Apr 22, 2013 | 15.49 | 15.56 | 15.31 | 15.39 | 232,652 | -0.10(-0.65%) |
Apr 19, 2013 | 15.45 | 15.65 | 15.39 | 15.49 | 320,270 | +0.07(+0.45%) |
Apr 18, 2013 | 15.47 | 15.75 | 15.29 | 15.42 | 374,973 | -0.02(-0.13%) |
Apr 17, 2013 | 15.41 | 15.53 | 15.21 | 15.44 | 444,705 | -0.07(-0.45%) |
Apr 16, 2013 | 15.40 | 15.71 | 15.31 | 15.51 | 306,145 | +0.21(+1.37%) |
Apr 15, 2013 | 15.78 | 15.92 | 15.22 | 15.30 | 459,066 | -0.60(-3.77%) |
Apr 12, 2013 | 16.21 | 16.24 | 15.63 | 15.90 | 608,170 | -0.40(-2.45%) |
Apr 11, 2013 | 16.00 | 16.33 | 15.89 | 16.30 | 898,099 | -0.39(-2.34%) |
Apr 10, 2013 | 16.35 | 16.75 | 16.27 | 16.69 | 486,428 | +0.38(+2.33%) |
Apr 09, 2013 | 16.11 | 16.54 | 16.11 | 16.31 | 491,560 | +0.18(+1.12%) |
Apr 08, 2013 | 15.56 | 16.15 | 15.45 | 16.13 | 579,763 | +0.63(+4.06%) |
Apr 05, 2013 | 15.97 | 16.02 | 15.43 | 15.50 | 659,109 | -0.66(-4.08%) |
Apr 04, 2013 | 16.32 | 16.32 | 15.96 | 16.16 | 289,944 | -0.18(-1.10%) |
Apr 03, 2013 | 16.52 | 16.57 | 16.17 | 16.34 | 364,584 | -0.12(-0.73%) |
Apr 02, 2013 | 16.54 | 16.59 | 16.31 | 16.46 | 463,311 | -0.11(-0.66%) |
Apr 01, 2013 | 16.78 | 16.87 | 16.33 | 16.57 | 676,824 | -0.14(-0.84%) |
Mar 28, 2013 | 16.56 | 16.72 | 16.45 | 16.71 | 492,273 | +0.19(+1.15%) |
Mar 27, 2013 | 16.63 | 16.93 | 16.48 | 16.52 | 578,204 | -0.26(-1.55%) |
Mar 26, 2013 | 16.87 | 17.24 | 16.44 | 16.78 | 964,563 | +0.79(+4.94%) |
Mar 25, 2013 | 15.70 | 16.14 | 15.70 | 15.99 | 344,853 | +0.30(+1.91%) |
Mar 22, 2013 | 15.55 | 15.75 | 15.47 | 15.69 | 228,763 | +0.16(+1.03%) |
Mar 21, 2013 | 15.60 | 15.84 | 15.45 | 15.53 | 153,723 | -0.14(-0.89%) |
Mar 20, 2013 | 15.42 | 15.97 | 15.41 | 15.67 | 379,890 | +0.29(+1.89%) |
Mar 19, 2013 | 15.63 | 15.93 | 15.32 | 15.38 | 417,008 | -0.22(-1.41%) |
Mar 18, 2013 | 15.02 | 15.73 | 15.02 | 15.60 | 371,899 | +0.42(+2.77%) |
Mar 15, 2013 | 15.04 | 15.28 | 15.00 | 15.18 | 327,274 | +0.11(+0.73%) |
Mar 14, 2013 | 15.00 | 15.11 | 14.89 | 15.07 | 372,534 | +0.18(+1.21%) |
Mar 13, 2013 | 14.86 | 15.02 | 14.78 | 14.89 | 282,083 | +0.11(+0.74%) |
Mar 12, 2013 | 15.05 | 15.15 | 14.70 | 14.78 | 535,716 | -0.40(-2.64%) |
Mar 11, 2013 | 15.24 | 15.36 | 15.16 | 15.18 | 352,725 | -0.12(-0.78%) |
Mar 08, 2013 | 15.36 | 15.46 | 15.20 | 15.30 | 289,617 | +0.00(+0.00%) |
Mar 07, 2013 | 15.18 | 15.35 | 15.13 | 15.30 | 425,112 | +0.13(+0.86%) |
Mar 06, 2013 | 15.16 | 15.29 | 15.06 | 15.17 | 388,888 | +0.08(+0.53%) |
Mar 05, 2013 | 14.98 | 15.27 | 14.97 | 15.09 | 653,428 | +0.20(+1.34%) |
Mar 04, 2013 | 14.24 | 15.50 | 14.21 | 14.89 | 983,692 | +0.71(+5.01%) |