Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.08 | 19.20 | 18.73 | 18.96 | 642,240 | +0.22(+1.17%) |
Apr 29, 2014 | 18.74 | 18.90 | 18.52 | 18.74 | 303,034 | +0.02(+0.11%) |
Apr 28, 2014 | 18.88 | 19.31 | 18.35 | 18.72 | 494,408 | -0.09(-0.48%) |
Apr 25, 2014 | 18.98 | 19.02 | 18.45 | 18.81 | 621,679 | -0.28(-1.47%) |
Apr 24, 2014 | 18.98 | 19.44 | 18.60 | 19.09 | 655,424 | +0.36(+1.92%) |
Apr 23, 2014 | 18.81 | 18.91 | 18.30 | 18.73 | 635,144 | -0.17(-0.90%) |
Apr 22, 2014 | 18.74 | 19.33 | 18.73 | 18.90 | 483,463 | +0.17(+0.91%) |
Apr 21, 2014 | 18.57 | 18.86 | 18.26 | 18.73 | 459,156 | +0.21(+1.13%) |
Apr 17, 2014 | 18.97 | 18.52 | 18.52 | 18.52 | 814,400 | -0.47(-2.47%) |
Apr 16, 2014 | 18.63 | 19.09 | 18.31 | 18.99 | 662,088 | +0.42(+2.26%) |
Apr 15, 2014 | 18.66 | 18.89 | 18.01 | 18.57 | 759,999 | +0.02(+0.11%) |
Apr 14, 2014 | 19.12 | 19.22 | 18.42 | 18.55 | 503,206 | -0.42(-2.21%) |
Apr 11, 2014 | 19.50 | 19.71 | 18.65 | 18.97 | 773,167 | -0.68(-3.46%) |
Apr 10, 2014 | 20.17 | 20.52 | 19.56 | 19.65 | 627,314 | -0.47(-2.34%) |
Apr 09, 2014 | 19.84 | 20.38 | 19.20 | 20.12 | 876,065 | +0.32(+1.62%) |
Apr 08, 2014 | 19.69 | 19.95 | 19.18 | 19.80 | 1,332,379 | +0.18(+0.92%) |
Apr 07, 2014 | 21.07 | 21.09 | 19.55 | 19.62 | 1,417,571 | -1.48(-7.01%) |
Apr 04, 2014 | 20.97 | 21.63 | 20.69 | 21.10 | 1,067,313 | +0.32(+1.54%) |
Apr 03, 2014 | 20.68 | 21.10 | 20.24 | 20.78 | 703,397 | -0.02(-0.10%) |
Apr 02, 2014 | 20.54 | 20.86 | 20.22 | 20.80 | 649,909 | +0.35(+1.71%) |
Apr 01, 2014 | 20.12 | 21.08 | 20.04 | 20.45 | 1,209,594 | +0.37(+1.84%) |
Mar 31, 2014 | 19.76 | 20.46 | 19.44 | 20.08 | 559,206 | +0.41(+2.08%) |
Mar 28, 2014 | 19.65 | 20.01 | 19.57 | 19.67 | 579,343 | +0.03(+0.15%) |
Mar 27, 2014 | 19.79 | 20.13 | 19.24 | 19.64 | 596,259 | -0.14(-0.71%) |
Mar 26, 2014 | 20.18 | 20.24 | 19.68 | 19.78 | 596,811 | -0.28(-1.40%) |
Mar 25, 2014 | 20.44 | 20.64 | 19.72 | 20.06 | 1,289,950 | -0.26(-1.28%) |
Mar 24, 2014 | 20.76 | 20.81 | 19.87 | 20.32 | 451,346 | -0.33(-1.60%) |
Mar 21, 2014 | 20.65 | 20.72 | 20.43 | 20.65 | 812,239 | +0.15(+0.73%) |
Mar 20, 2014 | 20.57 | 20.96 | 20.31 | 20.50 | 849,968 | -0.06(-0.29%) |
Mar 19, 2014 | 21.01 | 21.58 | 20.25 | 20.56 | 810,178 | -0.01(-0.05%) |
Mar 18, 2014 | 20.03 | 20.91 | 20.03 | 20.57 | 860,976 | +0.52(+2.59%) |
Mar 17, 2014 | 20.43 | 20.92 | 20.00 | 20.05 | 944,772 | -0.28(-1.38%) |
Mar 14, 2014 | 20.35 | 20.75 | 20.03 | 20.33 | 391,996 | -0.12(-0.59%) |
Mar 13, 2014 | 21.04 | 21.04 | 19.96 | 20.45 | 1,020,855 | -0.53(-2.53%) |
Mar 12, 2014 | 21.03 | 21.05 | 20.28 | 20.98 | 1,053,397 | -0.27(-1.27%) |
Mar 11, 2014 | 21.33 | 21.82 | 20.90 | 21.25 | 655,026 | -0.11(-0.51%) |
Mar 10, 2014 | 22.21 | 22.21 | 21.02 | 21.36 | 1,261,638 | -0.99(-4.43%) |
Mar 07, 2014 | 23.03 | 23.03 | 22.12 | 22.35 | 508,816 | -0.64(-2.78%) |
Mar 06, 2014 | 23.24 | 23.27 | 22.57 | 22.99 | 920,444 | -0.22(-0.95%) |
Mar 05, 2014 | 23.31 | 23.50 | 22.93 | 23.21 | 435,420 | -0.19(-0.81%) |
Mar 04, 2014 | 23.44 | 23.98 | 23.30 | 23.40 | 869,101 | +0.30(+1.30%) |
Mar 03, 2014 | 22.85 | 23.19 | 22.65 | 23.10 | 451,342 | -0.09(-0.39%) |
Feb 28, 2014 | 23.60 | 23.60 | 22.98 | 23.19 | 656,369 | -0.31(-1.32%) |
Feb 27, 2014 | 23.45 | 23.69 | 23.13 | 23.50 | 974,321 | +0.01(+0.04%) |
Feb 26, 2014 | 22.33 | 23.74 | 22.13 | 23.49 | 1,301,220 | +1.19(+5.34%) |
Feb 25, 2014 | 21.90 | 22.36 | 21.73 | 22.30 | 527,723 | +0.35(+1.59%) |
Feb 24, 2014 | 21.52 | 22.09 | 21.46 | 21.95 | 648,378 | +0.46(+2.14%) |
Feb 21, 2014 | 20.83 | 22.16 | 20.71 | 21.49 | 1,232,862 | +0.71(+3.42%) |
Feb 20, 2014 | 20.58 | 20.90 | 20.27 | 20.78 | 568,704 | +0.21(+1.02%) |
Feb 19, 2014 | 20.70 | 21.15 | 20.53 | 20.57 | 597,991 | -0.21(-1.01%) |
Feb 18, 2014 | 21.29 | 21.42 | 20.51 | 20.78 | 1,097,176 | -0.48(-2.26%) |
Feb 14, 2014 | 20.95 | 21.26 | 21.26 | 21.26 | 429,200 | +0.31(+1.48%) |
Feb 13, 2014 | 20.48 | 21.16 | 20.31 | 20.95 | 449,357 | +0.29(+1.40%) |
Feb 12, 2014 | 21.26 | 21.43 | 20.50 | 20.66 | 900,888 | -0.58(-2.73%) |
Feb 11, 2014 | 21.51 | 21.56 | 20.92 | 21.24 | 644,101 | -0.13(-0.61%) |
Feb 10, 2014 | 21.14 | 21.63 | 20.99 | 21.37 | 526,255 | +0.17(+0.80%) |
Feb 07, 2014 | 21.30 | 21.81 | 21.05 | 21.20 | 674,400 | -0.05(-0.24%) |
Feb 06, 2014 | 20.82 | 21.36 | 20.82 | 21.25 | 629,859 | +0.48(+2.31%) |
Feb 05, 2014 | 21.18 | 21.32 | 20.41 | 20.77 | 781,866 | -0.57(-2.67%) |
Feb 04, 2014 | 21.61 | 21.94 | 21.16 | 21.34 | 524,940 | -0.19(-0.88%) |
Feb 03, 2014 | 22.47 | 22.55 | 21.10 | 21.53 | 929,750 | -0.98(-4.35%) |
Jan 31, 2014 | 21.55 | 22.96 | 21.33 | 22.51 | 934,304 | +0.55(+2.50%) |
Jan 30, 2014 | 22.72 | 22.75 | 21.55 | 21.96 | 1,103,230 | -0.80(-3.51%) |
Jan 29, 2014 | 21.97 | 22.95 | 21.97 | 22.76 | 1,140,101 | +0.19(+0.84%) |
Jan 28, 2014 | 21.85 | 22.71 | 21.79 | 22.57 | 771,328 | +1.10(+5.12%) |
Jan 27, 2014 | 21.78 | 22.18 | 20.76 | 21.47 | 742,697 | -0.23(-1.06%) |
Jan 24, 2014 | 23.24 | 23.25 | 21.33 | 21.70 | 1,549,874 | -1.79(-7.62%) |
Jan 23, 2014 | 23.59 | 23.77 | 23.23 | 23.49 | 478,837 | -0.18(-0.76%) |
Jan 22, 2014 | 23.00 | 23.82 | 22.98 | 23.67 | 725,238 | +0.73(+3.18%) |
Jan 21, 2014 | 22.65 | 22.95 | 22.23 | 22.94 | 852,058 | +0.46(+2.05%) |
Jan 17, 2014 | 22.48 | 22.48 | 22.48 | 22.48 | 590,700 | -0.04(-0.18%) |
Jan 16, 2014 | 22.53 | 22.78 | 22.13 | 22.52 | 734,626 | -0.10(-0.44%) |
Jan 15, 2014 | 22.50 | 22.66 | 22.46 | 22.62 | 383,580 | +0.12(+0.53%) |
Jan 14, 2014 | 22.28 | 22.83 | 22.16 | 22.50 | 613,672 | +0.23(+1.03%) |
Jan 13, 2014 | 23.03 | 23.06 | 22.21 | 22.27 | 613,853 | -0.85(-3.68%) |
Jan 10, 2014 | 23.02 | 23.62 | 23.01 | 23.12 | 652,172 | +0.26(+1.14%) |
Jan 09, 2014 | 23.08 | 23.21 | 22.61 | 22.86 | 690,312 | -0.10(-0.44%) |
Jan 08, 2014 | 22.80 | 23.30 | 22.59 | 22.96 | 766,084 | +0.12(+0.53%) |
Jan 07, 2014 | 23.93 | 24.00 | 22.71 | 22.84 | 1,058,143 | -0.92(-3.87%) |
Jan 06, 2014 | 24.38 | 24.45 | 23.59 | 23.76 | 627,016 | -0.56(-2.30%) |
Jan 03, 2014 | 24.78 | 25.34 | 24.26 | 24.32 | 616,868 | -0.39(-1.58%) |
Jan 02, 2014 | 24.40 | 24.72 | 23.79 | 24.71 | 586,627 | +0.29(+1.19%) |
Dec 31, 2013 | 23.83 | 24.42 | 24.42 | 24.42 | 540,200 | +0.57(+2.39%) |
Dec 30, 2013 | 23.96 | 24.05 | 23.61 | 23.85 | 554,697 | -0.08(-0.33%) |
Dec 27, 2013 | 23.80 | 24.08 | 23.70 | 23.93 | 485,981 | +0.15(+0.63%) |
Dec 26, 2013 | 24.11 | 24.58 | 23.71 | 23.78 | 627,687 | -0.25(-1.04%) |
Dec 24, 2013 | 23.39 | 24.50 | 23.12 | 24.03 | 472,947 | +0.62(+2.65%) |
Dec 23, 2013 | 23.00 | 23.99 | 22.91 | 23.41 | 1,008,110 | +0.46(+2.00%) |
Dec 20, 2013 | 22.10 | 23.00 | 22.05 | 22.95 | 1,850,671 | +0.94(+4.27%) |
Dec 19, 2013 | 22.04 | 22.45 | 21.87 | 22.01 | 814,001 | -0.20(-0.90%) |
Dec 18, 2013 | 22.15 | 22.56 | 21.34 | 22.21 | 1,170,237 | +0.46(+2.11%) |
Dec 17, 2013 | 21.26 | 21.86 | 20.99 | 21.75 | 832,810 | +0.51(+2.40%) |
Dec 16, 2013 | 20.88 | 21.75 | 20.84 | 21.24 | 1,372,076 | +0.67(+3.26%) |
Dec 13, 2013 | 20.79 | 20.89 | 20.43 | 20.57 | 350,992 | -0.02(-0.10%) |
Dec 12, 2013 | 20.35 | 20.89 | 20.23 | 20.59 | 512,342 | +0.31(+1.53%) |
Dec 11, 2013 | 20.61 | 20.61 | 20.06 | 20.28 | 774,723 | -0.34(-1.65%) |
Dec 10, 2013 | 20.96 | 21.27 | 20.54 | 20.62 | 517,634 | -0.17(-0.82%) |
Dec 09, 2013 | 20.43 | 21.05 | 20.41 | 20.79 | 390,071 | +0.48(+2.36%) |
Dec 06, 2013 | 20.28 | 20.72 | 20.14 | 20.31 | 268,309 | +0.28(+1.40%) |
Dec 05, 2013 | 20.49 | 20.54 | 19.91 | 20.03 | 457,762 | -0.49(-2.39%) |
Dec 04, 2013 | 20.26 | 20.92 | 20.13 | 20.52 | 540,744 | +0.10(+0.49%) |
Dec 03, 2013 | 20.44 | 20.63 | 20.24 | 20.42 | 338,405 | -0.22(-1.07%) |
Dec 02, 2013 | 20.84 | 20.95 | 20.61 | 20.64 | 457,126 | -0.17(-0.82%) |
Nov 29, 2013 | 20.86 | 21.17 | 20.57 | 20.81 | 305,753 | +0.04(+0.19%) |
Nov 27, 2013 | 20.74 | 21.00 | 20.63 | 20.77 | 617,682 | +0.06(+0.29%) |
Nov 26, 2013 | 20.10 | 20.76 | 20.05 | 20.71 | 1,151,148 | +0.76(+3.81%) |
Nov 25, 2013 | 19.82 | 20.12 | 19.44 | 19.95 | 558,540 | +0.20(+1.01%) |
Nov 22, 2013 | 19.88 | 19.90 | 19.52 | 19.75 | 541,346 | -0.11(-0.55%) |
Nov 21, 2013 | 19.54 | 20.13 | 19.24 | 19.86 | 798,854 | +0.37(+1.90%) |
Nov 20, 2013 | 20.21 | 20.59 | 19.42 | 19.49 | 847,454 | -0.57(-2.84%) |
Nov 19, 2013 | 19.91 | 20.08 | 19.60 | 20.06 | 454,600 | +0.23(+1.16%) |
Nov 18, 2013 | 20.38 | 20.85 | 19.75 | 19.83 | 985,139 | -0.51(-2.51%) |
Nov 15, 2013 | 19.81 | 20.44 | 19.75 | 20.34 | 1,053,124 | +0.55(+2.78%) |
Nov 14, 2013 | 19.07 | 20.13 | 18.92 | 19.79 | 1,533,805 | +0.78(+4.10%) |
Nov 12, 2013 | 18.85 | 19.04 | 18.60 | 19.01 | 496,636 | +0.15(+0.80%) |
Nov 11, 2013 | 19.22 | 19.22 | 18.53 | 18.86 | 563,565 | -0.25(-1.31%) |
Nov 08, 2013 | 18.94 | 19.20 | 18.51 | 19.11 | 955,958 | -0.03(-0.16%) |
Nov 07, 2013 | 19.10 | 19.60 | 18.90 | 19.14 | 2,687,947 | +1.09(+6.04%) |
Nov 06, 2013 | 18.20 | 18.25 | 17.78 | 18.05 | 908,230 | -0.05(-0.28%) |
Nov 05, 2013 | 17.97 | 18.14 | 17.57 | 18.10 | 641,907 | +0.10(+0.56%) |
Nov 04, 2013 | 17.94 | 18.47 | 17.91 | 18.00 | 412,745 | +0.12(+0.67%) |
Nov 01, 2013 | 18.16 | 18.28 | 17.50 | 17.88 | 660,359 | -0.29(-1.60%) |
Oct 31, 2013 | 18.35 | 18.36 | 17.88 | 18.17 | 798,567 | -0.24(-1.30%) |
Oct 30, 2013 | 18.92 | 18.99 | 18.31 | 18.41 | 739,786 | -0.51(-2.70%) |
Oct 29, 2013 | 18.84 | 18.97 | 18.50 | 18.92 | 754,602 | +0.14(+0.75%) |
Oct 28, 2013 | 19.57 | 19.75 | 18.65 | 18.78 | 1,021,415 | -0.76(-3.89%) |
Oct 25, 2013 | 19.50 | 19.65 | 19.17 | 19.54 | 609,076 | +0.13(+0.67%) |
Oct 24, 2013 | 19.20 | 19.63 | 19.16 | 19.41 | 849,266 | +0.28(+1.46%) |
Oct 23, 2013 | 18.91 | 19.49 | 18.91 | 19.13 | 580,475 | +0.04(+0.21%) |
Oct 22, 2013 | 18.53 | 19.22 | 18.38 | 19.09 | 785,144 | +0.66(+3.58%) |
Oct 21, 2013 | 18.80 | 18.92 | 18.16 | 18.43 | 704,034 | -0.36(-1.92%) |
Oct 18, 2013 | 18.82 | 18.95 | 18.48 | 18.79 | 675,031 | +0.15(+0.80%) |
Oct 17, 2013 | 17.74 | 18.75 | 17.70 | 18.64 | 1,203,687 | +0.83(+4.66%) |
Oct 16, 2013 | 17.53 | 17.85 | 17.32 | 17.81 | 635,501 | +0.42(+2.42%) |
Oct 15, 2013 | 17.90 | 17.95 | 17.31 | 17.39 | 621,474 | -0.55(-3.07%) |
Oct 14, 2013 | 17.95 | 18.02 | 17.57 | 17.94 | 473,780 | -0.16(-0.88%) |
Oct 11, 2013 | 17.56 | 18.10 | 17.52 | 18.10 | 562,759 | +0.69(+3.96%) |
Oct 10, 2013 | 17.28 | 17.64 | 17.12 | 17.41 | 602,430 | +0.42(+2.47%) |
Oct 09, 2013 | 17.10 | 17.25 | 16.75 | 16.99 | 816,377 | -0.04(-0.23%) |
Oct 08, 2013 | 17.39 | 17.61 | 16.75 | 17.03 | 935,047 | -0.39(-2.24%) |
Oct 07, 2013 | 17.45 | 17.72 | 17.30 | 17.42 | 491,390 | -0.16(-0.91%) |
Oct 04, 2013 | 18.01 | 18.05 | 17.32 | 17.58 | 1,242,719 | -0.39(-2.17%) |
Oct 03, 2013 | 18.89 | 18.98 | 17.92 | 17.97 | 1,454,230 | -0.94(-4.97%) |
Oct 02, 2013 | 18.26 | 18.97 | 18.24 | 18.91 | 800,111 | +0.46(+2.49%) |
Oct 01, 2013 | 17.98 | 18.59 | 17.89 | 18.45 | 470,415 | +0.59(+3.30%) |
Sep 27, 2013 | 18.15 | 18.29 | 17.79 | 17.86 | 555,406 | -0.44(-2.40%) |
Sep 26, 2013 | 18.22 | 18.39 | 18.03 | 18.30 | 379,516 | +0.12(+0.66%) |
Sep 25, 2013 | 18.22 | 18.65 | 17.95 | 18.18 | 613,895 | -0.02(-0.11%) |
Sep 24, 2013 | 18.05 | 18.64 | 17.78 | 18.20 | 1,079,659 | +0.29(+1.62%) |
Sep 23, 2013 | 18.29 | 18.38 | 17.88 | 17.91 | 690,055 | -0.41(-2.24%) |
Sep 20, 2013 | 19.40 | 19.40 | 18.30 | 18.32 | 1,281,065 | -1.02(-5.27%) |
Sep 19, 2013 | 19.68 | 19.92 | 19.28 | 19.34 | 1,061,859 | -0.24(-1.23%) |
Sep 18, 2013 | 18.76 | 19.91 | 18.59 | 19.58 | 1,502,605 | +0.83(+4.43%) |
Sep 17, 2013 | 18.39 | 18.79 | 18.36 | 18.75 | 739,605 | +0.40(+2.18%) |
Sep 16, 2013 | 18.41 | 18.77 | 18.28 | 18.35 | 1,031,411 | +0.33(+1.83%) |
Sep 13, 2013 | 18.23 | 18.23 | 17.73 | 18.02 | 811,110 | -0.17(-0.93%) |
Sep 12, 2013 | 18.38 | 18.76 | 18.11 | 18.19 | 700,261 | -0.14(-0.76%) |
Sep 11, 2013 | 17.76 | 18.40 | 17.69 | 18.33 | 950,199 | +0.47(+2.63%) |
Sep 10, 2013 | 17.45 | 17.90 | 17.21 | 17.86 | 1,159,959 | +0.23(+1.30%) |
Sep 09, 2013 | 17.09 | 17.81 | 17.09 | 17.63 | 1,180,506 | +0.61(+3.58%) |
Sep 06, 2013 | 17.16 | 17.45 | 16.97 | 17.02 | 731,393 | +0.13(+0.77%) |
Sep 05, 2013 | 16.92 | 17.10 | 16.60 | 16.89 | 499,678 | -0.05(-0.30%) |
Sep 04, 2013 | 17.11 | 17.27 | 16.81 | 16.94 | 871,634 | -0.18(-1.05%) |
Sep 03, 2013 | 17.03 | 17.31 | 16.89 | 17.12 | 659,003 | +0.18(+1.06%) |
Aug 30, 2013 | 17.45 | 17.45 | 16.89 | 16.94 | 942,949 | -0.56(-3.20%) |
Aug 29, 2013 | 17.18 | 17.90 | 17.06 | 17.50 | 678,304 | +0.35(+2.04%) |
Aug 28, 2013 | 17.48 | 17.48 | 17.03 | 17.15 | 575,819 | -0.37(-2.11%) |
Aug 27, 2013 | 17.54 | 17.75 | 17.19 | 17.52 | 1,687,264 | -0.37(-2.07%) |
Aug 26, 2013 | 17.30 | 18.25 | 17.12 | 17.89 | 2,138,591 | +0.62(+3.59%) |
Aug 23, 2013 | 17.82 | 17.90 | 17.12 | 17.27 | 954,716 | -0.54(-3.03%) |
Aug 22, 2013 | 17.30 | 17.98 | 17.27 | 17.81 | 1,013,080 | +0.54(+3.13%) |
Aug 21, 2013 | 17.14 | 17.45 | 17.00 | 17.27 | 1,125,184 | +0.07(+0.41%) |
Aug 20, 2013 | 16.59 | 17.32 | 16.54 | 17.20 | 1,104,447 | +0.73(+4.43%) |
Aug 19, 2013 | 17.41 | 17.46 | 16.22 | 16.47 | 1,298,952 | -0.91(-5.24%) |
Aug 16, 2013 | 16.47 | 17.59 | 16.43 | 17.38 | 2,711,448 | +0.88(+5.33%) |
Aug 15, 2013 | 15.87 | 16.66 | 15.58 | 16.50 | 1,323,068 | +0.42(+2.61%) |
Aug 14, 2013 | 16.25 | 16.39 | 16.03 | 16.08 | 595,045 | -0.16(-0.99%) |
Aug 13, 2013 | 16.78 | 16.78 | 16.15 | 16.24 | 936,891 | -0.48(-2.87%) |
Aug 12, 2013 | 16.20 | 16.94 | 16.05 | 16.72 | 1,331,508 | +0.56(+3.47%) |
Aug 09, 2013 | 15.87 | 16.42 | 15.84 | 16.16 | 822,544 | +0.24(+1.51%) |
Aug 08, 2013 | 16.18 | 16.34 | 15.89 | 15.92 | 753,934 | -0.17(-1.06%) |
Aug 07, 2013 | 16.20 | 16.22 | 15.54 | 16.09 | 1,393,634 | -0.16(-0.98%) |
Aug 06, 2013 | 16.78 | 16.78 | 16.16 | 16.25 | 899,656 | -0.53(-3.16%) |
Aug 05, 2013 | 16.96 | 17.01 | 16.52 | 16.78 | 788,534 | -0.23(-1.35%) |
Aug 02, 2013 | 17.21 | 17.36 | 16.73 | 17.01 | 1,082,667 | +0.00(+0.00%) |
Aug 01, 2013 | 17.50 | 17.96 | 16.96 | 17.01 | 1,573,748 | -0.18(-1.05%) |
Jul 31, 2013 | 16.94 | 17.64 | 16.69 | 17.19 | 1,162,572 | +0.26(+1.54%) |
Jul 30, 2013 | 17.33 | 17.45 | 16.58 | 16.93 | 1,060,888 | -0.26(-1.51%) |
Jul 29, 2013 | 17.55 | 17.75 | 17.05 | 17.19 | 803,139 | -0.37(-2.11%) |
Jul 26, 2013 | 17.19 | 17.88 | 17.10 | 17.56 | 773,574 | +0.28(+1.62%) |
Jul 25, 2013 | 17.59 | 17.59 | 16.84 | 17.28 | 2,326,507 | -0.59(-3.30%) |
Jul 24, 2013 | 18.53 | 18.60 | 17.70 | 17.87 | 948,457 | -0.68(-3.67%) |
Jul 23, 2013 | 18.29 | 18.68 | 18.20 | 18.55 | 463,324 | +0.30(+1.64%) |
Jul 22, 2013 | 18.61 | 18.70 | 18.09 | 18.25 | 544,377 | -0.22(-1.19%) |
Jul 19, 2013 | 18.39 | 18.65 | 18.26 | 18.47 | 377,083 | +0.02(+0.11%) |
Jul 18, 2013 | 18.88 | 19.18 | 18.36 | 18.45 | 493,041 | -0.40(-2.12%) |
Jul 17, 2013 | 18.48 | 18.94 | 18.23 | 18.85 | 1,019,481 | +0.39(+2.11%) |
Jul 16, 2013 | 18.52 | 19.05 | 18.26 | 18.46 | 862,727 | +0.02(+0.11%) |
Jul 15, 2013 | 18.87 | 18.99 | 18.41 | 18.44 | 643,800 | -0.34(-1.81%) |
Jul 12, 2013 | 18.93 | 19.30 | 18.75 | 18.78 | 533,474 | -0.19(-1.00%) |
Jul 11, 2013 | 17.90 | 19.09 | 17.82 | 18.97 | 1,578,797 | +1.62(+9.34%) |
Jul 10, 2013 | 17.64 | 17.80 | 17.24 | 17.35 | 604,075 | -0.31(-1.76%) |
Jul 09, 2013 | 17.16 | 17.90 | 16.92 | 17.66 | 1,082,793 | +0.74(+4.37%) |
Jul 08, 2013 | 17.31 | 17.47 | 16.85 | 16.92 | 763,785 | -0.30(-1.74%) |
Jul 05, 2013 | 17.60 | 17.63 | 16.48 | 17.22 | 979,795 | -0.18(-1.03%) |
Jul 03, 2013 | 17.50 | 17.62 | 17.28 | 17.40 | 395,447 | -0.25(-1.42%) |
Jul 02, 2013 | 17.66 | 17.83 | 17.40 | 17.65 | 490,721 | -0.06(-0.34%) |
Jul 01, 2013 | 17.64 | 17.91 | 17.59 | 17.71 | 511,508 | +0.19(+1.08%) |
Jun 28, 2013 | 17.71 | 17.71 | 17.32 | 17.52 | 1,430,794 | +0.38(+2.22%) |
Jun 26, 2013 | 17.24 | 17.41 | 17.01 | 17.14 | 1,093,378 | +0.03(+0.18%) |
Jun 25, 2013 | 17.48 | 17.52 | 16.91 | 17.11 | 1,237,074 | +0.31(+1.85%) |
Jun 24, 2013 | 17.46 | 17.68 | 16.60 | 16.80 | 2,066,001 | -1.03(-5.78%) |
Jun 21, 2013 | 18.64 | 18.80 | 17.23 | 17.83 | 2,433,836 | -0.68(-3.67%) |
Jun 20, 2013 | 19.40 | 19.50 | 18.05 | 18.51 | 2,276,891 | -1.21(-6.14%) |
Jun 19, 2013 | 19.90 | 20.05 | 19.32 | 19.72 | 1,157,868 | -0.24(-1.20%) |
Jun 18, 2013 | 19.93 | 20.07 | 19.38 | 19.96 | 1,114,944 | +0.05(+0.25%) |
Jun 17, 2013 | 19.99 | 20.49 | 19.84 | 19.91 | 1,084,763 | +0.09(+0.45%) |
Jun 14, 2013 | 19.32 | 20.05 | 19.20 | 19.82 | 915,921 | +0.55(+2.85%) |
Jun 13, 2013 | 18.72 | 19.47 | 18.70 | 19.27 | 1,036,353 | +0.50(+2.66%) |
Jun 12, 2013 | 19.18 | 19.40 | 18.56 | 18.77 | 943,724 | -0.16(-0.85%) |
Jun 11, 2013 | 18.78 | 19.59 | 18.53 | 18.93 | 749,408 | -0.26(-1.35%) |
Jun 10, 2013 | 19.49 | 19.60 | 18.95 | 19.19 | 894,171 | -0.27(-1.39%) |
Jun 07, 2013 | 19.58 | 19.95 | 19.27 | 19.46 | 935,825 | +0.13(+0.67%) |
Jun 06, 2013 | 18.80 | 19.42 | 18.69 | 19.33 | 1,442,600 | +0.55(+2.93%) |
Jun 05, 2013 | 19.39 | 19.67 | 18.70 | 18.78 | 1,441,369 | -0.60(-3.10%) |
Jun 04, 2013 | 20.00 | 20.36 | 19.27 | 19.38 | 1,401,108 | -0.62(-3.10%) |
Jun 03, 2013 | 20.75 | 20.90 | 19.72 | 20.00 | 1,414,267 | -0.70(-3.38%) |
May 31, 2013 | 20.93 | 21.37 | 20.53 | 20.70 | 841,167 | -0.35(-1.66%) |
May 30, 2013 | 20.91 | 21.22 | 20.62 | 21.05 | 1,203,161 | +0.20(+0.96%) |
May 29, 2013 | 21.59 | 21.70 | 20.44 | 20.85 | 1,560,821 | -0.94(-4.31%) |
May 28, 2013 | 21.65 | 22.27 | 21.51 | 21.79 | 1,151,938 | +0.44(+2.06%) |
May 24, 2013 | 21.39 | 21.63 | 21.06 | 21.35 | 524,583 | -0.22(-1.02%) |
May 23, 2013 | 21.14 | 21.82 | 20.92 | 21.57 | 1,408,339 | +0.04(+0.19%) |
May 22, 2013 | 21.96 | 22.68 | 21.12 | 21.53 | 1,669,957 | -0.22(-1.01%) |
May 21, 2013 | 22.50 | 22.86 | 21.53 | 21.75 | 2,583,846 | -0.98(-4.31%) |
May 20, 2013 | 22.42 | 23.29 | 22.26 | 22.73 | 2,616,504 | +0.48(+2.16%) |
May 17, 2013 | 21.69 | 22.45 | 21.69 | 22.25 | 1,566,038 | +0.78(+3.63%) |
May 16, 2013 | 21.78 | 22.31 | 21.16 | 21.47 | 1,831,804 | -0.06(-0.28%) |
May 15, 2013 | 21.82 | 22.63 | 21.39 | 21.53 | 2,225,049 | +0.57(+2.72%) |
May 13, 2013 | 20.64 | 21.40 | 20.58 | 20.96 | 2,125,319 | +0.22(+1.06%) |
May 10, 2013 | 20.18 | 20.75 | 20.07 | 20.74 | 1,864,318 | +0.57(+2.83%) |
May 09, 2013 | 19.86 | 20.65 | 19.86 | 20.17 | 1,736,778 | +0.31(+1.56%) |
May 08, 2013 | 19.88 | 20.10 | 19.06 | 19.86 | 2,301,687 | -0.03(-0.15%) |
May 07, 2013 | 19.66 | 19.95 | 19.40 | 19.89 | 1,056,696 | +0.22(+1.12%) |
May 06, 2013 | 19.38 | 20.05 | 19.38 | 19.67 | 1,574,856 | +0.33(+1.71%) |
May 03, 2013 | 19.00 | 19.47 | 18.52 | 19.34 | 2,706,944 | +0.82(+4.43%) |
May 02, 2013 | 17.81 | 18.92 | 17.03 | 18.52 | 6,603,962 | +1.73(+10.30%) |