Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 40.11 | 40.58 | 39.49 | 39.73 | 346,101 | -0.38(-0.95%) |
Feb 27, 2014 | 38.82 | 40.39 | 38.38 | 40.11 | 321,365 | +0.99(+2.52%) |
Feb 26, 2014 | 38.78 | 39.70 | 38.46 | 39.12 | 256,995 | +0.47(+1.23%) |
Feb 25, 2014 | 38.92 | 39.40 | 38.25 | 38.65 | 153,028 | -0.20(-0.51%) |
Feb 24, 2014 | 39.01 | 39.97 | 38.83 | 38.85 | 329,428 | -0.74(-1.87%) |
Feb 21, 2014 | 39.44 | 40.41 | 39.13 | 39.59 | 285,960 | +0.47(+1.21%) |
Feb 20, 2014 | 38.50 | 39.41 | 38.46 | 39.11 | 288,935 | +0.78(+2.03%) |
Feb 19, 2014 | 37.97 | 38.68 | 36.86 | 38.33 | 393,114 | -0.62(-1.58%) |
Feb 18, 2014 | 38.47 | 39.84 | 38.47 | 38.95 | 582,826 | +0.52(+1.36%) |
Feb 14, 2014 | 37.87 | 38.43 | 38.43 | 38.43 | 3,768,699 | +6.84(+21.67%) |
Feb 13, 2014 | 30.18 | 32.06 | 29.91 | 31.58 | 577,445 | +1.03(+3.39%) |
Feb 12, 2014 | 30.28 | 30.81 | 30.05 | 30.55 | 272,846 | +0.26(+0.85%) |
Feb 11, 2014 | 30.46 | 30.61 | 30.05 | 30.29 | 161,920 | -0.20(-0.65%) |
Feb 10, 2014 | 30.53 | 30.72 | 30.06 | 30.49 | 163,346 | -0.11(-0.37%) |
Feb 07, 2014 | 30.57 | 30.83 | 29.91 | 30.61 | 143,735 | +0.09(+0.28%) |
Feb 06, 2014 | 30.23 | 30.92 | 30.23 | 30.52 | 163,137 | +0.43(+1.42%) |
Feb 05, 2014 | 30.50 | 30.71 | 29.67 | 30.09 | 172,842 | -0.61(-1.98%) |
Feb 04, 2014 | 30.83 | 31.46 | 30.25 | 30.70 | 170,644 | -0.02(-0.06%) |
Feb 03, 2014 | 32.25 | 32.52 | 30.55 | 30.72 | 171,794 | -1.52(-4.71%) |
Jan 31, 2014 | 31.48 | 32.30 | 31.40 | 32.24 | 121,966 | +0.21(+0.65%) |
Jan 30, 2014 | 32.32 | 33.00 | 31.95 | 32.03 | 165,226 | -0.09(-0.30%) |
Jan 29, 2014 | 32.30 | 32.49 | 31.67 | 32.12 | 153,967 | -0.45(-1.37%) |
Jan 28, 2014 | 32.44 | 33.05 | 32.32 | 32.57 | 241,272 | +0.22(+0.67%) |
Jan 27, 2014 | 33.22 | 33.47 | 32.29 | 32.35 | 180,259 | -0.74(-2.24%) |
Jan 24, 2014 | 33.11 | 33.62 | 31.99 | 33.09 | 285,957 | -0.30(-0.91%) |
Jan 23, 2014 | 33.58 | 33.58 | 32.75 | 33.40 | 268,288 | -0.41(-1.21%) |
Jan 22, 2014 | 32.58 | 34.82 | 32.46 | 33.80 | 355,722 | +0.64(+1.92%) |
Jan 21, 2014 | 31.63 | 33.26 | 31.63 | 33.17 | 375,713 | +1.80(+5.75%) |
Jan 17, 2014 | 31.87 | 31.36 | 31.36 | 31.36 | 103,972 | -0.63(-1.96%) |
Jan 16, 2014 | 31.72 | 32.26 | 30.78 | 31.99 | 212,397 | +0.24(+0.75%) |
Jan 15, 2014 | 30.11 | 32.28 | 30.11 | 31.75 | 197,801 | +1.64(+5.45%) |
Jan 14, 2014 | 29.91 | 30.46 | 29.50 | 30.11 | 154,944 | +0.37(+1.24%) |
Jan 13, 2014 | 31.00 | 31.32 | 29.52 | 29.74 | 278,511 | -1.43(-4.60%) |
Jan 10, 2014 | 31.22 | 31.36 | 30.53 | 31.17 | 198,974 | -0.02(-0.06%) |
Jan 09, 2014 | 30.85 | 31.45 | 30.52 | 31.19 | 201,511 | +0.35(+1.14%) |
Jan 08, 2014 | 30.82 | 31.02 | 30.43 | 30.84 | 328,857 | +0.07(+0.22%) |
Jan 07, 2014 | 30.51 | 30.93 | 30.20 | 30.78 | 379,455 | +0.43(+1.41%) |
Jan 06, 2014 | 31.17 | 31.17 | 30.31 | 30.35 | 145,491 | -0.70(-2.26%) |
Jan 03, 2014 | 30.92 | 31.27 | 30.72 | 31.05 | 86,968 | +0.19(+0.62%) |
Jan 02, 2014 | 31.70 | 31.99 | 30.69 | 30.86 | 94,123 | -0.99(-3.10%) |
Dec 31, 2013 | 31.43 | 31.85 | 31.85 | 31.85 | 86,696 | +0.46(+1.45%) |
Dec 30, 2013 | 31.08 | 31.88 | 30.38 | 31.39 | 93,147 | +0.28(+0.88%) |
Dec 27, 2013 | 31.34 | 31.59 | 30.97 | 31.12 | 74,560 | -0.10(-0.33%) |
Dec 26, 2013 | 31.55 | 31.65 | 31.02 | 31.22 | 73,141 | -0.28(-0.87%) |
Dec 24, 2013 | 31.63 | 31.98 | 31.19 | 31.50 | 65,320 | -0.19(-0.60%) |
Dec 23, 2013 | 31.47 | 31.84 | 30.06 | 31.69 | 85,815 | +0.43(+1.37%) |
Dec 20, 2013 | 30.46 | 31.37 | 30.46 | 31.26 | 297,564 | +0.95(+3.13%) |
Dec 19, 2013 | 30.32 | 30.63 | 29.98 | 30.31 | 243,232 | -0.06(-0.19%) |
Dec 18, 2013 | 30.14 | 30.44 | 30.00 | 30.37 | 113,492 | +0.29(+0.98%) |
Dec 17, 2013 | 30.41 | 30.41 | 29.99 | 30.07 | 87,519 | -0.28(-0.94%) |
Dec 16, 2013 | 30.20 | 30.66 | 29.86 | 30.36 | 119,495 | +0.36(+1.20%) |
Dec 13, 2013 | 30.11 | 30.38 | 29.82 | 30.00 | 82,417 | -0.02(-0.06%) |
Dec 12, 2013 | 30.52 | 30.64 | 29.90 | 30.02 | 79,053 | -0.58(-1.89%) |
Dec 11, 2013 | 30.98 | 31.17 | 30.32 | 30.60 | 102,714 | -0.33(-1.07%) |
Dec 10, 2013 | 31.27 | 31.52 | 30.79 | 30.93 | 89,968 | -0.40(-1.27%) |
Dec 09, 2013 | 31.63 | 31.79 | 31.17 | 31.33 | 78,631 | -0.28(-0.90%) |
Dec 06, 2013 | 32.09 | 32.23 | 31.59 | 31.61 | 0 | -0.08(-0.24%) |
Dec 05, 2013 | 31.14 | 31.83 | 31.14 | 31.69 | 0 | +0.47(+1.52%) |
Dec 04, 2013 | 31.27 | 31.52 | 30.66 | 31.21 | 0 | -0.11(-0.36%) |
Dec 03, 2013 | 31.58 | 31.88 | 30.98 | 31.33 | 228,483 | -0.34(-1.08%) |
Dec 02, 2013 | 32.72 | 32.77 | 31.62 | 31.67 | 112,955 | -1.08(-3.30%) |
Nov 29, 2013 | 32.19 | 32.81 | 32.05 | 32.75 | 0 | +0.73(+2.28%) |
Nov 27, 2013 | 31.82 | 32.11 | 31.77 | 32.02 | 0 | +0.22(+0.69%) |
Nov 26, 2013 | 31.29 | 32.12 | 31.21 | 31.80 | 0 | +0.64(+2.04%) |
Nov 25, 2013 | 30.47 | 31.50 | 30.11 | 31.17 | 216,155 | +0.70(+2.31%) |
Nov 22, 2013 | 30.67 | 30.67 | 30.15 | 30.46 | 0 | -0.14(-0.47%) |
Nov 21, 2013 | 30.57 | 30.80 | 30.22 | 30.61 | 122,291 | +0.26(+0.84%) |
Nov 20, 2013 | 30.43 | 30.44 | 29.98 | 30.35 | 0 | -0.03(-0.09%) |
Nov 19, 2013 | 30.29 | 30.75 | 30.17 | 30.38 | 135,715 | +0.07(+0.22%) |
Nov 18, 2013 | 30.49 | 30.76 | 30.20 | 30.31 | 0 | -0.06(-0.19%) |
Nov 15, 2013 | 29.88 | 30.60 | 29.86 | 30.37 | 0 | +0.44(+1.46%) |
Nov 14, 2013 | 30.26 | 30.31 | 29.75 | 29.93 | 118,745 | -0.52(-1.71%) |
Nov 12, 2013 | 30.34 | 30.58 | 29.80 | 30.45 | 0 | +0.09(+0.31%) |
Nov 11, 2013 | 30.56 | 30.78 | 29.96 | 30.36 | 0 | -0.17(-0.56%) |
Nov 08, 2013 | 29.48 | 30.95 | 29.36 | 30.53 | 0 | +1.03(+3.51%) |
Nov 07, 2013 | 30.38 | 30.60 | 29.18 | 29.49 | 198,822 | -0.82(-2.69%) |
Nov 06, 2013 | 30.15 | 30.57 | 30.11 | 30.31 | 330,214 | +0.28(+0.95%) |
Nov 05, 2013 | 28.95 | 30.05 | 28.82 | 30.03 | 0 | +0.99(+3.40%) |
Nov 04, 2013 | 29.05 | 29.22 | 28.23 | 29.04 | 272,031 | -0.03(-0.10%) |
Nov 01, 2013 | 30.61 | 30.88 | 29.01 | 29.07 | 0 | -1.59(-5.20%) |
Oct 31, 2013 | 30.47 | 30.75 | 29.86 | 30.66 | 0 | +0.20(+0.65%) |
Oct 30, 2013 | 30.97 | 31.19 | 29.98 | 30.46 | 168,794 | -0.48(-1.56%) |
Oct 29, 2013 | 31.03 | 31.18 | 30.55 | 30.95 | 0 | -0.05(-0.15%) |
Oct 28, 2013 | 32.14 | 32.15 | 30.55 | 30.99 | 0 | -0.42(-1.33%) |
Oct 25, 2013 | 30.85 | 32.78 | 30.62 | 31.41 | 0 | +2.34(+8.07%) |
Oct 24, 2013 | 29.42 | 29.61 | 28.81 | 29.07 | 249,954 | -0.20(-0.68%) |
Oct 23, 2013 | 29.19 | 29.65 | 28.96 | 29.27 | 0 | -0.16(-0.55%) |
Oct 22, 2013 | 30.09 | 30.37 | 29.36 | 29.43 | 100,793 | -0.47(-1.59%) |
Oct 21, 2013 | 29.67 | 30.23 | 29.67 | 29.90 | 180,693 | +0.26(+0.86%) |
Oct 18, 2013 | 29.65 | 29.90 | 29.28 | 29.65 | 144,968 | +0.27(+0.90%) |
Oct 17, 2013 | 29.24 | 29.51 | 28.89 | 29.38 | 171,094 | -0.09(-0.32%) |
Oct 16, 2013 | 29.09 | 29.73 | 29.09 | 29.48 | 178,504 | +0.53(+1.84%) |
Oct 15, 2013 | 29.64 | 29.65 | 28.79 | 28.94 | 94,566 | -0.80(-2.68%) |
Oct 14, 2013 | 29.30 | 29.84 | 29.22 | 29.74 | 118,068 | +0.16(+0.55%) |
Oct 11, 2013 | 29.57 | 29.68 | 29.08 | 29.58 | 0 | -0.16(-0.54%) |
Oct 10, 2013 | 28.82 | 29.76 | 28.82 | 29.74 | 288,907 | +1.14(+3.98%) |
Oct 09, 2013 | 28.28 | 28.85 | 28.17 | 28.60 | 311,165 | +0.48(+1.72%) |
Oct 08, 2013 | 28.77 | 29.21 | 28.10 | 28.12 | 272,058 | -0.64(-2.21%) |
Oct 07, 2013 | 29.04 | 29.32 | 28.70 | 28.75 | 0 | -0.57(-1.94%) |
Oct 04, 2013 | 28.73 | 29.44 | 27.77 | 29.32 | 0 | +0.53(+1.85%) |
Oct 03, 2013 | 29.16 | 29.22 | 28.65 | 28.79 | 0 | -0.48(-1.65%) |
Oct 02, 2013 | 29.43 | 29.52 | 28.79 | 29.28 | 212,634 | -0.32(-1.09%) |
Oct 01, 2013 | 29.51 | 29.69 | 29.19 | 29.60 | 129,532 | +0.46(+1.56%) |
Sep 27, 2013 | 29.06 | 29.38 | 28.93 | 29.14 | 0 | -0.12(-0.42%) |
Sep 26, 2013 | 29.42 | 29.59 | 28.84 | 29.27 | 196,280 | +0.02(+0.06%) |
Sep 25, 2013 | 29.37 | 29.40 | 29.14 | 29.25 | 89,560 | -0.18(-0.61%) |
Sep 24, 2013 | 29.62 | 29.75 | 29.19 | 29.43 | 107,573 | -0.24(-0.80%) |
Sep 23, 2013 | 29.85 | 29.90 | 29.42 | 29.67 | 136,623 | -0.21(-0.70%) |
Sep 20, 2013 | 29.99 | 30.25 | 29.58 | 29.87 | 0 | -0.05(-0.17%) |
Sep 19, 2013 | 29.34 | 29.98 | 29.24 | 29.93 | 139,168 | +0.71(+2.42%) |
Sep 18, 2013 | 29.43 | 29.76 | 29.06 | 29.22 | 0 | -0.11(-0.39%) |
Sep 17, 2013 | 29.94 | 30.28 | 29.08 | 29.33 | 0 | -0.61(-2.03%) |
Sep 16, 2013 | 30.19 | 30.26 | 29.89 | 29.94 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 30.04 | 30.21 | 29.31 | 29.93 | 0 | +0.04(+0.13%) |
Sep 12, 2013 | 30.33 | 30.49 | 29.82 | 29.89 | 0 | -0.41(-1.35%) |
Sep 11, 2013 | 30.07 | 30.36 | 29.91 | 30.30 | 0 | +0.07(+0.22%) |
Sep 10, 2013 | 30.06 | 30.32 | 29.42 | 30.23 | 177,279 | +0.22(+0.73%) |
Sep 09, 2013 | 29.16 | 30.11 | 28.78 | 30.02 | 0 | +1.05(+3.64%) |
Sep 06, 2013 | 29.16 | 29.30 | 28.11 | 28.96 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 28.76 | 29.19 | 28.55 | 28.96 | 0 | +0.16(+0.56%) |
Sep 04, 2013 | 28.95 | 29.32 | 28.70 | 28.80 | 0 | -0.05(-0.16%) |
Sep 03, 2013 | 28.48 | 29.08 | 27.73 | 28.85 | 0 | +0.57(+2.01%) |
Aug 30, 2013 | 28.26 | 28.46 | 28.09 | 28.28 | 0 | -0.06(-0.20%) |
Aug 29, 2013 | 27.80 | 28.70 | 27.75 | 28.34 | 73,710 | +0.52(+1.88%) |
Aug 28, 2013 | 27.76 | 27.99 | 27.45 | 27.81 | 0 | -0.02(-0.07%) |
Aug 27, 2013 | 28.09 | 28.20 | 27.52 | 27.83 | 84,826 | -0.59(-2.07%) |
Aug 26, 2013 | 28.71 | 28.91 | 28.20 | 28.42 | 0 | -0.28(-0.99%) |
Aug 23, 2013 | 28.49 | 28.91 | 28.31 | 28.71 | 0 | +0.23(+0.80%) |
Aug 22, 2013 | 28.20 | 28.55 | 27.88 | 28.48 | 49,361 | +0.29(+1.04%) |
Aug 21, 2013 | 28.18 | 28.51 | 27.94 | 28.18 | 81,812 | -0.14(-0.50%) |
Aug 20, 2013 | 27.87 | 28.53 | 27.87 | 28.33 | 47,184 | +0.45(+1.60%) |
Aug 19, 2013 | 27.91 | 28.15 | 27.74 | 27.88 | 66,886 | -0.18(-0.64%) |
Aug 16, 2013 | 27.99 | 28.33 | 27.95 | 28.06 | 0 | -0.12(-0.44%) |
Aug 15, 2013 | 27.98 | 28.28 | 27.78 | 28.18 | 120,652 | -0.12(-0.44%) |
Aug 14, 2013 | 28.85 | 28.91 | 28.18 | 28.31 | 61,866 | -0.04(-0.13%) |
Aug 13, 2013 | 28.74 | 28.74 | 28.08 | 28.35 | 43,161 | -0.01(-0.03%) |
Aug 12, 2013 | 27.96 | 28.74 | 27.86 | 28.36 | 58,398 | +0.15(+0.54%) |
Aug 09, 2013 | 28.58 | 28.83 | 28.00 | 28.20 | 63,449 | -0.37(-1.30%) |
Aug 08, 2013 | 28.07 | 28.73 | 27.77 | 28.57 | 107,355 | +0.73(+2.63%) |
Aug 07, 2013 | 28.40 | 28.58 | 27.50 | 27.84 | 227,940 | -0.66(-2.33%) |
Aug 06, 2013 | 28.71 | 28.89 | 27.93 | 28.51 | 125,866 | -0.28(-0.96%) |
Aug 05, 2013 | 28.20 | 28.81 | 28.09 | 28.78 | 126,231 | +0.46(+1.61%) |
Aug 02, 2013 | 28.18 | 28.55 | 28.06 | 28.33 | 314,049 | +0.04(+0.13%) |
Aug 01, 2013 | 28.29 | 28.51 | 27.65 | 28.29 | 217,789 | +0.08(+0.27%) |
Jul 31, 2013 | 28.17 | 28.30 | 27.61 | 28.21 | 0 | +0.07(+0.24%) |
Jul 30, 2013 | 28.41 | 28.85 | 27.75 | 28.15 | 0 | -0.22(-0.77%) |
Jul 29, 2013 | 28.31 | 28.72 | 28.12 | 28.36 | 0 | -0.12(-0.43%) |
Jul 26, 2013 | 28.48 | 30.13 | 27.78 | 28.49 | 0 | +1.60(+5.97%) |
Jul 25, 2013 | 27.29 | 27.29 | 26.27 | 26.88 | 457,246 | -0.31(-1.15%) |
Jul 24, 2013 | 27.06 | 27.44 | 26.89 | 27.20 | 0 | +0.41(+1.52%) |
Jul 23, 2013 | 27.22 | 27.60 | 26.61 | 26.79 | 0 | -0.38(-1.40%) |
Jul 22, 2013 | 27.25 | 27.32 | 26.57 | 27.17 | 0 | +0.18(+0.67%) |
Jul 19, 2013 | 26.91 | 27.36 | 26.78 | 26.99 | 0 | -0.08(-0.28%) |
Jul 18, 2013 | 27.25 | 27.61 | 26.70 | 27.06 | 0 | -0.08(-0.28%) |
Jul 17, 2013 | 27.31 | 28.14 | 27.03 | 27.14 | 110,015 | +0.07(+0.25%) |
Jul 16, 2013 | 26.69 | 27.24 | 26.10 | 27.07 | 0 | +0.40(+1.49%) |
Jul 15, 2013 | 26.64 | 26.97 | 26.58 | 26.68 | 0 | -0.02(-0.07%) |
Jul 12, 2013 | 26.46 | 26.88 | 26.39 | 26.69 | 0 | +0.14(+0.54%) |
Jul 11, 2013 | 26.49 | 26.67 | 26.13 | 26.55 | 0 | +0.54(+2.08%) |
Jul 10, 2013 | 26.31 | 26.46 | 25.57 | 26.01 | 0 | -0.27(-1.01%) |
Jul 09, 2013 | 25.54 | 26.83 | 25.48 | 26.28 | 0 | +0.80(+3.13%) |
Jul 08, 2013 | 24.38 | 25.58 | 24.17 | 25.48 | 473,492 | +1.20(+4.93%) |
Jul 05, 2013 | 24.31 | 24.44 | 23.69 | 24.28 | 0 | +0.33(+1.39%) |
Jul 03, 2013 | 23.68 | 24.12 | 23.64 | 23.95 | 0 | +0.23(+0.96%) |
Jul 02, 2013 | 23.68 | 24.07 | 23.59 | 23.72 | 0 | -0.03(-0.14%) |
Jul 01, 2013 | 23.34 | 24.01 | 23.25 | 23.76 | 0 | +0.54(+2.31%) |
Jun 28, 2013 | 23.14 | 23.34 | 23.00 | 23.22 | 283,896 | +0.11(+0.49%) |
Jun 26, 2013 | 23.19 | 23.27 | 22.79 | 23.11 | 0 | +0.05(+0.21%) |
Jun 25, 2013 | 23.05 | 23.16 | 22.79 | 23.06 | 0 | +0.27(+1.17%) |
Jun 24, 2013 | 23.12 | 23.28 | 22.52 | 22.79 | 0 | -0.59(-2.52%) |
Jun 21, 2013 | 23.80 | 24.32 | 22.93 | 23.38 | 438,216 | -0.30(-1.28%) |
Jun 20, 2013 | 24.03 | 24.03 | 23.42 | 23.68 | 0 | -0.72(-2.96%) |
Jun 19, 2013 | 24.75 | 25.02 | 24.28 | 24.41 | 0 | -0.41(-1.65%) |
Jun 18, 2013 | 24.71 | 24.99 | 24.69 | 24.81 | 0 | +0.17(+0.69%) |
Jun 17, 2013 | 24.51 | 24.67 | 24.33 | 24.64 | 0 | +0.28(+1.13%) |
Jun 14, 2013 | 24.68 | 25.11 | 24.19 | 24.37 | 0 | -0.37(-1.50%) |
Jun 13, 2013 | 24.14 | 24.85 | 23.82 | 24.74 | 281,705 | +0.83(+3.45%) |
Jun 12, 2013 | 24.40 | 24.58 | 23.61 | 23.91 | 91,853 | -0.28(-1.18%) |
Jun 11, 2013 | 24.24 | 24.55 | 23.98 | 24.20 | 0 | -0.31(-1.28%) |
Jun 10, 2013 | 24.46 | 24.58 | 24.07 | 24.51 | 0 | +0.05(+0.19%) |
Jun 07, 2013 | 25.12 | 25.19 | 24.40 | 24.46 | 0 | -0.48(-1.94%) |
Jun 06, 2013 | 24.31 | 24.98 | 24.09 | 24.95 | 293,903 | +0.72(+2.98%) |
Jun 05, 2013 | 24.19 | 24.62 | 23.75 | 24.23 | 0 | -0.04(-0.16%) |
Jun 04, 2013 | 23.87 | 24.58 | 23.74 | 24.26 | 0 | +0.26(+1.07%) |
Jun 03, 2013 | 24.17 | 24.29 | 23.56 | 24.01 | 427,320 | -0.15(-0.63%) |
May 31, 2013 | 24.09 | 24.36 | 23.93 | 24.16 | 185,179 | -0.09(-0.35%) |
May 30, 2013 | 23.58 | 24.41 | 23.58 | 24.24 | 233,897 | +0.58(+2.45%) |
May 29, 2013 | 23.55 | 23.88 | 23.37 | 23.67 | 196,208 | +0.03(+0.12%) |
May 28, 2013 | 23.61 | 23.91 | 23.40 | 23.64 | 263,095 | +0.33(+1.43%) |
May 24, 2013 | 23.17 | 23.46 | 22.58 | 23.31 | 0 | +0.06(+0.24%) |
May 23, 2013 | 23.35 | 23.62 | 22.52 | 23.25 | 0 | -0.23(-0.97%) |
May 22, 2013 | 24.06 | 24.64 | 23.16 | 23.48 | 0 | -0.52(-2.18%) |
May 21, 2013 | 24.03 | 24.31 | 23.93 | 24.00 | 0 | -0.09(-0.39%) |
May 20, 2013 | 24.11 | 24.48 | 23.93 | 24.09 | 0 | -0.01(-0.04%) |
May 17, 2013 | 23.42 | 24.14 | 23.39 | 24.10 | 0 | +0.84(+3.63%) |
May 16, 2013 | 23.12 | 23.60 | 23.06 | 23.26 | 250,128 | +0.14(+0.62%) |
May 15, 2013 | 22.83 | 23.58 | 22.83 | 23.12 | 0 | +0.55(+2.44%) |
May 13, 2013 | 22.27 | 22.97 | 22.27 | 22.56 | 0 | +0.22(+0.98%) |
May 10, 2013 | 21.92 | 22.55 | 21.65 | 22.35 | 0 | +0.40(+1.82%) |
May 09, 2013 | 22.00 | 22.30 | 21.63 | 21.95 | 0 | -0.15(-0.69%) |
May 08, 2013 | 21.83 | 22.19 | 21.69 | 22.10 | 0 | +0.20(+0.91%) |
May 07, 2013 | 21.45 | 22.07 | 21.45 | 21.90 | 0 | +0.40(+1.85%) |
May 06, 2013 | 21.02 | 21.94 | 21.02 | 21.50 | 0 | +0.46(+2.17%) |
May 03, 2013 | 20.93 | 21.06 | 20.48 | 21.05 | 0 | +0.35(+1.70%) |
May 02, 2013 | 20.72 | 20.96 | 20.55 | 20.69 | 0 | +0.01(+0.05%) |
May 01, 2013 | 21.43 | 21.52 | 20.67 | 20.69 | 509,725 | -0.75(-3.50%) |
Apr 30, 2013 | 21.92 | 21.94 | 21.16 | 21.43 | 0 | -0.58(-2.63%) |
Apr 29, 2013 | 20.78 | 22.21 | 20.78 | 22.01 | 700,847 | +1.44(+7.01%) |
Apr 26, 2013 | 20.68 | 20.86 | 16.95 | 20.57 | 2,209,801 | +3.62(+21.33%) |
Apr 25, 2013 | 16.36 | 17.29 | 16.36 | 16.95 | 493,800 | +0.58(+3.54%) |
Apr 24, 2013 | 16.39 | 16.79 | 16.31 | 16.38 | 412,063 | -0.28(-1.71%) |
Apr 23, 2013 | 16.22 | 16.79 | 16.19 | 16.66 | 238,220 | +0.52(+3.24%) |
Apr 22, 2013 | 16.38 | 16.42 | 15.96 | 16.14 | 215,274 | -0.16(-0.99%) |
Apr 19, 2013 | 16.22 | 16.50 | 16.08 | 16.30 | 247,242 | +0.10(+0.65%) |
Apr 18, 2013 | 16.48 | 16.65 | 15.89 | 16.19 | 520,037 | -0.21(-1.27%) |
Apr 17, 2013 | 16.53 | 16.71 | 16.31 | 16.40 | 344,718 | -0.19(-1.14%) |
Apr 16, 2013 | 16.48 | 16.66 | 16.14 | 16.59 | 335,114 | +0.22(+1.33%) |
Apr 15, 2013 | 16.83 | 16.98 | 16.24 | 16.38 | 377,978 | -0.50(-2.98%) |
Apr 12, 2013 | 16.98 | 17.15 | 16.73 | 16.88 | 187,541 | -0.21(-1.22%) |
Apr 11, 2013 | 17.09 | 17.30 | 16.94 | 17.09 | 277,909 | +0.00(+0.00%) |
Apr 10, 2013 | 17.13 | 17.30 | 17.02 | 17.09 | 395,365 | +0.02(+0.11%) |
Apr 09, 2013 | 17.13 | 17.27 | 17.00 | 17.07 | 198,497 | -0.02(-0.11%) |
Apr 08, 2013 | 17.32 | 17.44 | 16.91 | 17.09 | 302,586 | -0.27(-1.53%) |
Apr 05, 2013 | 16.96 | 17.37 | 16.85 | 17.35 | 331,125 | +0.08(+0.44%) |
Apr 04, 2013 | 17.37 | 17.43 | 17.07 | 17.28 | 234,166 | -0.07(-0.38%) |
Apr 03, 2013 | 17.52 | 17.67 | 17.11 | 17.34 | 241,021 | -0.18(-1.03%) |
Apr 02, 2013 | 17.69 | 17.87 | 17.44 | 17.52 | 373,438 | -0.04(-0.22%) |
Apr 01, 2013 | 18.20 | 18.34 | 17.46 | 17.56 | 477,060 | -0.68(-3.75%) |
Mar 28, 2013 | 18.18 | 18.60 | 18.18 | 18.25 | 583,203 | +0.09(+0.52%) |
Mar 27, 2013 | 19.18 | 19.20 | 17.62 | 18.15 | 3,736,720 | -2.03(-10.07%) |
Mar 26, 2013 | 16.98 | 20.64 | 16.69 | 20.18 | 2,120,009 | +3.30(+19.57%) |
Mar 25, 2013 | 16.95 | 17.10 | 16.84 | 16.88 | 358,812 | -0.07(-0.39%) |
Mar 22, 2013 | 17.02 | 17.35 | 16.91 | 16.94 | 292,472 | -0.07(-0.39%) |
Mar 21, 2013 | 17.58 | 17.74 | 16.98 | 17.01 | 535,328 | -0.69(-3.91%) |
Mar 20, 2013 | 16.96 | 17.76 | 16.79 | 17.70 | 706,878 | +0.78(+4.60%) |
Mar 19, 2013 | 17.15 | 17.27 | 16.71 | 16.93 | 298,631 | -0.15(-0.89%) |
Mar 18, 2013 | 16.78 | 17.11 | 16.78 | 17.08 | 235,282 | +0.09(+0.50%) |
Mar 15, 2013 | 17.06 | 17.09 | 16.82 | 16.99 | 352,489 | -0.09(-0.50%) |
Mar 14, 2013 | 17.14 | 17.32 | 16.98 | 17.08 | 297,846 | -0.00(-0.03%) |
Mar 13, 2013 | 17.15 | 17.32 | 16.97 | 17.08 | 324,806 | -0.11(-0.64%) |
Mar 12, 2013 | 17.11 | 17.32 | 17.05 | 17.19 | 277,370 | +0.09(+0.50%) |
Mar 11, 2013 | 17.05 | 17.32 | 16.88 | 17.11 | 442,855 | +0.09(+0.50%) |
Mar 08, 2013 | 17.06 | 17.07 | 16.72 | 17.02 | 579,304 | +0.11(+0.67%) |
Mar 07, 2013 | 17.14 | 17.28 | 16.71 | 16.91 | 655,910 | +0.04(+0.23%) |
Mar 06, 2013 | 17.63 | 17.63 | 16.81 | 16.87 | 1,160,458 | -0.76(-4.31%) |
Mar 05, 2013 | 17.50 | 18.16 | 17.46 | 17.63 | 380,527 | +0.17(+0.98%) |
Mar 04, 2013 | 17.52 | 17.57 | 17.05 | 17.46 | 516,810 | -0.14(-0.81%) |