Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.73 | 30.81 | 28.23 | 29.03 | 1,416,838 | -0.83(-2.78%) |
Feb 27, 2014 | 29.88 | 29.91 | 27.60 | 29.86 | 2,197,937 | +0.41(+1.39%) |
Feb 26, 2014 | 30.46 | 30.65 | 29.06 | 29.45 | 1,635,331 | -0.73(-2.42%) |
Feb 25, 2014 | 30.35 | 31.13 | 29.02 | 30.18 | 1,675,958 | +0.13(+0.45%) |
Feb 24, 2014 | 28.71 | 31.28 | 27.92 | 30.05 | 2,876,054 | +2.12(+7.61%) |
Feb 21, 2014 | 27.70 | 28.73 | 27.24 | 27.92 | 2,192,279 | +0.36(+1.31%) |
Feb 20, 2014 | 26.66 | 27.61 | 26.29 | 27.56 | 937,796 | +0.90(+3.38%) |
Feb 19, 2014 | 27.00 | 27.13 | 26.50 | 26.66 | 615,415 | -0.31(-1.15%) |
Feb 18, 2014 | 26.29 | 27.28 | 26.24 | 26.97 | 1,354,034 | +0.81(+3.10%) |
Feb 14, 2014 | 26.61 | 26.16 | 26.16 | 26.16 | 815,500 | -0.44(-1.65%) |
Feb 13, 2014 | 25.99 | 26.90 | 25.82 | 26.60 | 893,356 | +0.22(+0.83%) |
Feb 12, 2014 | 26.51 | 26.79 | 25.77 | 26.38 | 708,621 | -0.20(-0.75%) |
Feb 11, 2014 | 26.09 | 27.00 | 25.98 | 26.58 | 1,283,004 | +0.59(+2.27%) |
Feb 10, 2014 | 26.69 | 26.80 | 25.50 | 25.99 | 1,107,303 | +0.13(+0.50%) |
Feb 07, 2014 | 24.80 | 26.32 | 24.80 | 25.86 | 1,780,163 | +1.26(+5.12%) |
Feb 06, 2014 | 25.82 | 25.89 | 24.38 | 24.60 | 1,633,948 | -0.53(-2.11%) |
Feb 05, 2014 | 23.80 | 25.30 | 22.95 | 25.13 | 2,782,850 | +2.17(+9.45%) |
Feb 04, 2014 | 22.87 | 23.76 | 22.76 | 22.96 | 971,308 | +0.13(+0.57%) |
Feb 03, 2014 | 24.16 | 24.49 | 22.60 | 22.83 | 1,611,135 | -1.55(-6.36%) |
Jan 31, 2014 | 24.52 | 25.36 | 24.16 | 24.38 | 938,324 | -0.63(-2.52%) |
Jan 30, 2014 | 24.94 | 25.55 | 24.37 | 25.01 | 760,138 | +0.73(+3.01%) |
Jan 29, 2014 | 24.98 | 25.24 | 23.96 | 24.28 | 883,970 | -0.87(-3.46%) |
Jan 28, 2014 | 24.10 | 25.30 | 24.00 | 25.15 | 1,123,137 | +0.94(+3.88%) |
Jan 27, 2014 | 24.65 | 24.74 | 22.90 | 24.21 | 2,036,235 | -1.23(-4.83%) |
Jan 24, 2014 | 27.23 | 27.49 | 24.80 | 25.44 | 2,158,069 | -2.12(-7.69%) |
Jan 23, 2014 | 27.23 | 28.16 | 26.69 | 27.56 | 1,208,023 | +0.20(+0.73%) |
Jan 22, 2014 | 28.17 | 28.22 | 27.05 | 27.36 | 1,241,846 | -0.66(-2.36%) |
Jan 21, 2014 | 28.39 | 29.40 | 27.60 | 28.02 | 4,102,925 | +1.24(+4.63%) |
Jan 17, 2014 | 27.37 | 26.78 | 26.78 | 26.78 | 3,421,100 | -1.22(-4.36%) |
Jan 16, 2014 | 23.01 | 28.80 | 22.62 | 28.00 | 14,409,382 | +8.02(+40.14%) |
Jan 15, 2014 | 20.39 | 20.39 | 19.79 | 19.98 | 1,394,311 | -0.41(-2.01%) |
Jan 14, 2014 | 20.00 | 20.50 | 19.63 | 20.39 | 1,207,979 | +0.31(+1.54%) |
Jan 13, 2014 | 19.86 | 21.28 | 19.50 | 20.08 | 2,304,769 | +0.65(+3.35%) |
Jan 10, 2014 | 19.33 | 20.02 | 19.05 | 19.43 | 1,498,418 | +0.19(+0.99%) |
Jan 09, 2014 | 18.49 | 19.35 | 18.25 | 19.24 | 1,529,286 | +0.89(+4.85%) |
Jan 08, 2014 | 17.69 | 18.50 | 17.50 | 18.35 | 1,655,195 | +0.44(+2.46%) |
Jan 07, 2014 | 18.76 | 18.91 | 17.83 | 17.91 | 1,680,039 | -0.86(-4.58%) |
Jan 06, 2014 | 19.21 | 19.60 | 17.76 | 18.77 | 4,226,022 | -1.67(-8.17%) |
Jan 03, 2014 | 20.56 | 20.75 | 20.25 | 20.44 | 917,514 | -0.14(-0.68%) |
Jan 02, 2014 | 20.26 | 20.90 | 20.01 | 20.58 | 851,032 | +0.21(+1.03%) |
Dec 31, 2013 | 20.93 | 20.37 | 20.37 | 20.37 | 1,553,200 | -0.41(-1.97%) |
Dec 30, 2013 | 20.19 | 21.48 | 19.92 | 20.78 | 2,252,517 | +0.98(+4.95%) |
Dec 27, 2013 | 20.08 | 20.08 | 19.52 | 19.80 | 666,437 | -0.20(-1.00%) |
Dec 26, 2013 | 20.62 | 20.62 | 19.69 | 20.00 | 1,109,890 | -0.01(-0.05%) |
Dec 24, 2013 | 19.91 | 20.18 | 19.66 | 20.01 | 528,536 | +0.04(+0.20%) |
Dec 23, 2013 | 20.50 | 20.87 | 19.25 | 19.97 | 1,788,598 | +0.42(+2.15%) |
Dec 20, 2013 | 18.55 | 19.71 | 18.47 | 19.55 | 2,920,892 | +1.09(+5.90%) |
Dec 19, 2013 | 18.56 | 19.06 | 18.21 | 18.46 | 1,366,291 | -0.36(-1.91%) |
Dec 18, 2013 | 18.99 | 19.79 | 18.74 | 18.82 | 1,616,461 | -0.17(-0.90%) |
Dec 17, 2013 | 19.00 | 19.04 | 18.05 | 18.99 | 1,557,558 | -0.04(-0.21%) |
Dec 16, 2013 | 19.87 | 19.96 | 18.92 | 19.03 | 1,596,720 | -0.70(-3.55%) |
Dec 13, 2013 | 20.88 | 20.98 | 19.40 | 19.73 | 2,117,060 | -0.98(-4.73%) |
Dec 12, 2013 | 18.66 | 20.85 | 18.25 | 20.71 | 7,282,714 | +3.30(+18.95%) |
Dec 11, 2013 | 17.74 | 18.00 | 17.29 | 17.41 | 973,002 | -0.38(-2.14%) |
Dec 10, 2013 | 17.88 | 18.11 | 17.60 | 17.79 | 729,276 | -0.07(-0.39%) |
Dec 09, 2013 | 18.42 | 18.69 | 17.51 | 17.86 | 1,345,651 | -0.21(-1.16%) |
Dec 06, 2013 | 18.31 | 18.70 | 17.80 | 18.07 | 0 | -0.91(-4.79%) |
Dec 05, 2013 | 18.71 | 19.25 | 18.70 | 18.98 | 0 | +0.28(+1.50%) |
Dec 04, 2013 | 18.10 | 18.73 | 18.00 | 18.70 | 0 | +0.50(+2.75%) |
Dec 03, 2013 | 17.50 | 18.45 | 17.80 | 18.20 | 1,598,993 | -0.15(-0.82%) |
Dec 02, 2013 | 18.80 | 19.17 | 17.85 | 18.35 | 2,129,310 | -0.29(-1.56%) |
Nov 29, 2013 | 17.61 | 19.39 | 17.61 | 18.64 | 0 | +1.06(+6.03%) |
Nov 27, 2013 | 17.80 | 17.93 | 17.00 | 17.58 | 0 | -0.21(-1.18%) |
Nov 26, 2013 | 17.20 | 18.32 | 17.06 | 17.79 | 4,135,141 | +1.28(+7.75%) |
Nov 25, 2013 | 15.79 | 16.68 | 15.69 | 16.51 | 2,181,735 | +0.88(+5.63%) |
Nov 22, 2013 | 15.50 | 15.88 | 15.36 | 15.63 | 0 | +0.19(+1.23%) |
Nov 21, 2013 | 15.13 | 15.50 | 14.90 | 15.44 | 1,790,461 | +0.47(+3.14%) |
Nov 20, 2013 | 15.04 | 15.49 | 14.83 | 14.97 | 1,700,300 | -0.08(-0.53%) |
Nov 19, 2013 | 14.88 | 15.23 | 14.50 | 15.05 | 2,695,340 | +0.26(+1.76%) |
Nov 18, 2013 | 14.71 | 15.57 | 14.35 | 14.79 | 6,057,668 | +0.42(+2.92%) |
Nov 15, 2013 | 14.57 | 14.68 | 13.76 | 14.37 | 0 | -0.04(-0.28%) |
Nov 14, 2013 | 12.84 | 14.53 | 12.61 | 14.41 | 8,616,037 | +1.25(+9.52%) |
Nov 12, 2013 | 16.18 | 16.70 | 12.35 | 13.16 | 38,446,072 | -23.40(-64.01%) |
Nov 11, 2013 | 36.46 | 37.80 | 36.10 | 36.56 | 1,365,100 | +0.56(+1.56%) |
Nov 08, 2013 | 35.16 | 36.57 | 34.60 | 36.00 | 0 | +1.41(+4.08%) |
Nov 07, 2013 | 36.79 | 37.46 | 34.30 | 34.59 | 1,799,693 | -1.98(-5.41%) |
Nov 06, 2013 | 38.17 | 39.25 | 36.05 | 36.57 | 2,035,354 | -1.68(-4.39%) |
Nov 05, 2013 | 37.71 | 39.04 | 37.37 | 38.25 | 832,043 | +0.32(+0.84%) |
Nov 04, 2013 | 38.36 | 39.46 | 37.30 | 37.93 | 1,408,893 | +0.41(+1.09%) |
Nov 01, 2013 | 38.76 | 39.00 | 36.85 | 37.52 | 0 | -1.39(-3.58%) |
Oct 31, 2013 | 38.91 | 40.12 | 38.25 | 38.91 | 1,181,133 | +0.28(+0.74%) |
Oct 30, 2013 | 40.75 | 41.66 | 38.04 | 38.63 | 2,860,345 | -3.26(-7.78%) |
Oct 29, 2013 | 42.27 | 42.70 | 40.86 | 41.89 | 0 | -0.45(-1.06%) |
Oct 28, 2013 | 42.76 | 43.44 | 41.50 | 42.34 | 0 | -0.44(-1.03%) |
Oct 25, 2013 | 43.31 | 44.03 | 42.42 | 42.78 | 0 | -0.38(-0.88%) |
Oct 24, 2013 | 42.40 | 44.29 | 42.35 | 43.16 | 1,285,065 | +0.87(+2.06%) |
Oct 23, 2013 | 41.57 | 42.80 | 40.13 | 42.29 | 0 | +0.65(+1.56%) |
Oct 22, 2013 | 41.49 | 42.54 | 39.83 | 41.64 | 1,548,939 | +0.15(+0.36%) |
Oct 21, 2013 | 42.98 | 43.71 | 41.32 | 41.49 | 1,955,452 | -1.53(-3.56%) |
Oct 18, 2013 | 46.07 | 46.27 | 42.42 | 43.02 | 2,721,073 | -3.03(-6.58%) |
Oct 17, 2013 | 47.53 | 47.60 | 45.34 | 46.05 | 1,428,838 | -1.17(-2.48%) |
Oct 16, 2013 | 45.44 | 48.32 | 45.40 | 47.22 | 1,279,404 | +2.09(+4.63%) |
Oct 15, 2013 | 45.11 | 46.60 | 44.76 | 45.13 | 1,221,129 | +0.01(+0.02%) |
Oct 14, 2013 | 46.00 | 46.23 | 44.43 | 45.12 | 1,940,629 | -1.53(-3.28%) |
Oct 11, 2013 | 47.19 | 48.72 | 46.07 | 46.65 | 0 | -0.53(-1.13%) |
Oct 10, 2013 | 45.61 | 48.39 | 44.56 | 47.18 | 2,888,201 | +2.76(+6.21%) |
Oct 09, 2013 | 49.86 | 50.31 | 43.60 | 44.42 | 0 | -5.63(-11.25%) |
Oct 08, 2013 | 54.60 | 55.48 | 49.40 | 50.05 | 2,906,429 | -3.76(-6.99%) |
Oct 07, 2013 | 52.72 | 55.61 | 52.28 | 53.81 | 0 | +0.33(+0.62%) |
Oct 04, 2013 | 50.79 | 54.42 | 50.71 | 53.48 | 3,290,851 | +2.80(+5.52%) |
Oct 03, 2013 | 48.61 | 52.20 | 48.32 | 50.68 | 3,250,271 | +2.65(+5.52%) |
Oct 02, 2013 | 47.17 | 48.46 | 46.64 | 48.03 | 1,237,204 | +0.51(+1.07%) |
Oct 01, 2013 | 47.34 | 47.76 | 46.87 | 47.52 | 1,213,420 | +0.73(+1.56%) |
Sep 27, 2013 | 46.50 | 47.75 | 46.25 | 46.79 | 0 | +0.27(+0.58%) |
Sep 26, 2013 | 44.95 | 47.67 | 43.64 | 46.52 | 2,697,183 | +0.08(+0.17%) |
Sep 25, 2013 | 47.50 | 49.25 | 46.05 | 46.44 | 2,331,321 | -1.17(-2.46%) |
Sep 24, 2013 | 47.80 | 48.78 | 46.63 | 47.61 | 2,692,704 | -0.36(-0.75%) |
Sep 23, 2013 | 43.41 | 49.19 | 43.40 | 47.97 | 6,579,520 | +4.67(+10.79%) |
Sep 20, 2013 | 37.79 | 46.16 | 36.07 | 43.30 | 0 | +6.61(+18.02%) |
Sep 19, 2013 | 36.99 | 37.42 | 36.17 | 36.69 | 1,514,171 | -0.17(-0.46%) |
Sep 18, 2013 | 37.70 | 37.70 | 36.44 | 36.86 | 0 | -0.16(-0.43%) |
Sep 17, 2013 | 36.25 | 37.15 | 35.92 | 37.02 | 0 | +0.66(+1.82%) |
Sep 16, 2013 | 37.60 | 37.75 | 36.08 | 36.36 | 0 | -0.85(-2.28%) |
Sep 13, 2013 | 36.78 | 38.16 | 36.70 | 37.21 | 0 | +0.49(+1.33%) |
Sep 12, 2013 | 36.16 | 37.30 | 35.31 | 36.72 | 0 | +0.43(+1.18%) |
Sep 11, 2013 | 36.80 | 37.05 | 36.16 | 36.29 | 579,434 | -0.69(-1.87%) |
Sep 10, 2013 | 37.17 | 37.30 | 36.40 | 36.98 | 619,491 | +0.00(+0.00%) |
Sep 09, 2013 | 36.68 | 37.36 | 36.30 | 36.98 | 0 | +0.26(+0.71%) |
Sep 06, 2013 | 36.87 | 37.48 | 36.16 | 36.72 | 0 | +0.30(+0.82%) |
Sep 05, 2013 | 36.31 | 36.73 | 35.90 | 36.42 | 582,584 | +0.11(+0.30%) |
Sep 04, 2013 | 35.58 | 36.50 | 35.32 | 36.31 | 0 | +0.81(+2.28%) |
Sep 03, 2013 | 34.49 | 35.64 | 34.45 | 35.50 | 0 | +1.37(+4.01%) |
Aug 30, 2013 | 34.50 | 34.75 | 33.53 | 34.13 | 0 | -0.20(-0.58%) |
Aug 29, 2013 | 34.66 | 35.37 | 33.86 | 34.33 | 1,011,184 | -0.31(-0.89%) |
Aug 28, 2013 | 33.99 | 34.94 | 33.99 | 34.64 | 769,913 | +0.67(+1.97%) |
Aug 27, 2013 | 34.47 | 35.49 | 33.81 | 33.97 | 1,448,009 | -1.08(-3.08%) |
Aug 26, 2013 | 33.80 | 35.33 | 33.80 | 35.05 | 0 | +1.40(+4.16%) |
Aug 23, 2013 | 32.49 | 33.72 | 32.47 | 33.65 | 0 | +1.26(+3.89%) |
Aug 22, 2013 | 32.55 | 33.15 | 32.15 | 32.39 | 377,179 | -0.06(-0.18%) |
Aug 21, 2013 | 32.30 | 32.89 | 31.80 | 32.45 | 808,383 | +0.15(+0.46%) |
Aug 20, 2013 | 31.10 | 33.04 | 30.91 | 32.30 | 2,114,558 | +1.39(+4.51%) |
Aug 19, 2013 | 32.89 | 33.17 | 29.71 | 30.91 | 4,449,273 | -2.17(-6.57%) |
Aug 16, 2013 | 33.60 | 34.71 | 32.45 | 33.08 | 0 | +1.04(+3.25%) |
Aug 15, 2013 | 32.27 | 33.05 | 31.87 | 32.04 | 1,145,864 | -0.59(-1.81%) |
Aug 14, 2013 | 31.44 | 33.07 | 31.08 | 32.63 | 1,980,270 | +1.09(+3.46%) |
Aug 13, 2013 | 32.90 | 32.96 | 31.25 | 31.54 | 2,528,280 | -1.04(-3.19%) |
Aug 12, 2013 | 34.83 | 35.00 | 32.50 | 32.58 | 1,872,348 | -2.36(-6.75%) |
Aug 09, 2013 | 36.64 | 36.89 | 34.85 | 34.94 | 1,445,901 | -1.91(-5.18%) |
Aug 08, 2013 | 36.82 | 38.24 | 36.72 | 36.85 | 906,297 | -0.02(-0.05%) |
Aug 07, 2013 | 37.93 | 38.05 | 36.35 | 36.87 | 1,162,448 | -1.20(-3.15%) |
Aug 06, 2013 | 38.21 | 38.48 | 37.34 | 38.07 | 819,423 | -0.08(-0.21%) |
Aug 05, 2013 | 38.99 | 39.12 | 37.85 | 38.15 | 1,147,939 | +0.02(+0.05%) |
Aug 02, 2013 | 37.68 | 38.70 | 37.19 | 38.13 | 1,019,043 | +0.63(+1.67%) |
Aug 01, 2013 | 37.47 | 38.00 | 36.89 | 37.50 | 1,125,748 | +0.52(+1.41%) |
Jul 31, 2013 | 35.14 | 37.75 | 35.10 | 36.98 | 0 | +1.77(+5.03%) |
Jul 30, 2013 | 35.04 | 35.88 | 34.20 | 35.21 | 0 | +0.10(+0.28%) |
Jul 29, 2013 | 36.99 | 37.47 | 35.02 | 35.11 | 0 | -1.85(-5.01%) |
Jul 26, 2013 | 36.76 | 37.77 | 36.54 | 36.96 | 0 | +0.06(+0.16%) |
Jul 25, 2013 | 37.00 | 37.36 | 35.33 | 36.90 | 5,171,510 | -0.78(-2.07%) |
Jul 24, 2013 | 45.00 | 46.36 | 37.06 | 37.68 | 13,876,409 | -8.75(-18.85%) |
Jul 23, 2013 | 46.52 | 47.00 | 45.26 | 46.43 | 1,148,876 | +0.08(+0.17%) |
Jul 22, 2013 | 44.73 | 47.35 | 44.19 | 46.35 | 0 | +2.00(+4.51%) |
Jul 19, 2013 | 43.88 | 44.68 | 43.44 | 44.35 | 1,079,530 | +0.41(+0.94%) |
Jul 18, 2013 | 44.02 | 44.60 | 43.38 | 43.94 | 0 | -0.10(-0.24%) |
Jul 17, 2013 | 43.61 | 44.44 | 42.91 | 44.04 | 874,164 | +0.11(+0.25%) |
Jul 16, 2013 | 44.61 | 45.46 | 43.30 | 43.93 | 1,160,403 | -0.68(-1.52%) |
Jul 15, 2013 | 44.50 | 44.79 | 43.40 | 44.61 | 0 | +0.28(+0.63%) |
Jul 12, 2013 | 43.49 | 44.67 | 43.35 | 44.33 | 0 | +0.74(+1.70%) |
Jul 11, 2013 | 43.95 | 44.09 | 42.91 | 43.59 | 953,705 | +0.24(+0.55%) |
Jul 10, 2013 | 42.25 | 43.70 | 42.01 | 43.35 | 0 | +1.01(+2.39%) |
Jul 09, 2013 | 42.98 | 43.17 | 41.75 | 42.34 | 0 | -0.21(-0.49%) |
Jul 08, 2013 | 40.97 | 42.69 | 40.62 | 42.55 | 1,599,242 | +1.88(+4.62%) |
Jul 05, 2013 | 39.34 | 40.73 | 38.86 | 40.67 | 0 | +1.06(+2.68%) |
Jul 03, 2013 | 39.25 | 39.79 | 39.00 | 39.61 | 0 | +0.24(+0.61%) |
Jul 02, 2013 | 38.43 | 39.43 | 38.13 | 39.37 | 0 | +0.79(+2.05%) |
Jul 01, 2013 | 38.32 | 39.90 | 37.80 | 38.58 | 1,682,104 | +0.54(+1.42%) |
Jun 28, 2013 | 38.12 | 38.60 | 37.60 | 38.04 | 5,962,701 | -1.69(-4.26%) |
Jun 26, 2013 | 39.95 | 40.48 | 39.11 | 39.73 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 38.79 | 39.90 | 38.60 | 39.73 | 0 | +1.17(+3.03%) |
Jun 24, 2013 | 37.74 | 38.99 | 36.25 | 38.56 | 0 | +0.45(+1.18%) |
Jun 21, 2013 | 39.59 | 40.10 | 37.11 | 38.11 | 2,239,058 | -1.40(-3.54%) |
Jun 20, 2013 | 39.65 | 40.36 | 38.52 | 39.51 | 0 | -0.27(-0.68%) |
Jun 19, 2013 | 40.51 | 41.25 | 39.02 | 39.78 | 3,238,171 | +1.63(+4.27%) |
Jun 18, 2013 | 37.70 | 38.46 | 36.95 | 38.15 | 856,632 | +0.39(+1.03%) |
Jun 17, 2013 | 38.60 | 38.81 | 37.59 | 37.76 | 0 | -0.73(-1.90%) |
Jun 14, 2013 | 37.70 | 39.00 | 37.26 | 38.49 | 0 | +0.01(+0.03%) |
Jun 13, 2013 | 37.26 | 38.77 | 36.91 | 38.48 | 760,180 | +1.15(+3.08%) |
Jun 12, 2013 | 38.90 | 39.28 | 37.05 | 37.33 | 978,656 | -1.34(-3.47%) |
Jun 11, 2013 | 37.72 | 39.00 | 36.80 | 38.67 | 684,862 | +0.84(+2.22%) |
Jun 10, 2013 | 37.99 | 39.23 | 37.25 | 37.83 | 0 | -0.01(-0.03%) |
Jun 07, 2013 | 36.67 | 37.90 | 36.59 | 37.84 | 0 | +1.37(+3.76%) |
Jun 06, 2013 | 35.10 | 36.65 | 34.90 | 36.47 | 929,667 | +1.15(+3.26%) |
Jun 05, 2013 | 34.59 | 35.97 | 33.62 | 35.32 | 0 | +0.40(+1.15%) |
Jun 04, 2013 | 35.90 | 36.17 | 34.41 | 34.92 | 0 | -1.03(-2.87%) |
Jun 03, 2013 | 35.19 | 35.99 | 34.10 | 35.95 | 1,232,716 | +0.60(+1.70%) |
May 31, 2013 | 36.40 | 37.58 | 35.28 | 35.35 | 1,901,449 | -2.43(-6.43%) |
May 30, 2013 | 39.52 | 40.56 | 36.95 | 37.78 | 2,587,902 | -1.68(-4.26%) |
May 29, 2013 | 38.54 | 39.72 | 38.39 | 39.46 | 696,568 | +0.55(+1.41%) |
May 28, 2013 | 38.75 | 39.33 | 38.00 | 38.91 | 1,221,425 | +1.09(+2.88%) |
May 24, 2013 | 38.19 | 38.85 | 37.50 | 37.82 | 0 | -0.12(-0.32%) |
May 23, 2013 | 35.57 | 38.33 | 35.14 | 37.94 | 1,294,538 | +1.62(+4.46%) |
May 22, 2013 | 36.76 | 37.70 | 35.53 | 36.32 | 0 | -0.33(-0.90%) |
May 21, 2013 | 37.01 | 37.41 | 35.27 | 36.65 | 0 | -0.48(-1.29%) |
May 20, 2013 | 37.02 | 37.80 | 36.90 | 37.13 | 1,160,449 | +0.22(+0.60%) |
May 17, 2013 | 35.51 | 37.11 | 35.14 | 36.91 | 0 | +1.40(+3.94%) |
May 16, 2013 | 34.81 | 35.70 | 33.99 | 35.51 | 1,188,049 | +0.58(+1.66%) |
May 15, 2013 | 35.18 | 35.28 | 34.30 | 34.93 | 650,286 | +0.31(+0.90%) |
May 13, 2013 | 33.62 | 35.03 | 33.31 | 34.62 | 0 | +0.82(+2.43%) |
May 10, 2013 | 32.82 | 33.83 | 32.01 | 33.80 | 0 | +0.72(+2.18%) |
May 09, 2013 | 32.05 | 34.34 | 32.00 | 33.08 | 0 | +1.67(+5.32%) |
May 08, 2013 | 31.64 | 31.65 | 30.19 | 31.41 | 1,153,386 | +0.19(+0.61%) |
May 07, 2013 | 31.81 | 32.20 | 31.05 | 31.22 | 0 | -0.65(-2.04%) |
May 06, 2013 | 31.73 | 32.24 | 31.10 | 31.87 | 0 | +0.34(+1.08%) |
May 03, 2013 | 32.98 | 32.59 | 31.40 | 31.53 | 0 | -1.06(-3.25%) |
May 02, 2013 | 31.06 | 33.26 | 31.06 | 32.59 | 0 | +1.44(+4.62%) |
May 01, 2013 | 30.32 | 31.40 | 30.00 | 31.15 | 0 | +2.11(+7.27%) |
Apr 30, 2013 | 30.15 | 30.26 | 28.90 | 29.04 | 2,088,475 | -0.90(-3.01%) |
Apr 29, 2013 | 29.90 | 30.68 | 29.36 | 29.94 | 1,591,872 | +0.14(+0.47%) |
Apr 26, 2013 | 30.15 | 30.99 | 29.73 | 29.80 | 1,236,804 | -0.50(-1.65%) |
Apr 25, 2013 | 30.22 | 31.12 | 29.75 | 30.30 | 2,067,716 | +0.11(+0.36%) |
Apr 24, 2013 | 30.92 | 30.92 | 29.53 | 30.19 | 2,220,092 | -0.73(-2.36%) |
Apr 23, 2013 | 32.55 | 32.75 | 30.77 | 30.92 | 3,338,159 | -1.60(-4.92%) |
Apr 22, 2013 | 33.90 | 33.94 | 31.62 | 32.52 | 2,425,758 | -0.34(-1.03%) |
Apr 19, 2013 | 33.80 | 34.72 | 32.78 | 32.86 | 1,727,991 | -0.89(-2.64%) |
Apr 18, 2013 | 35.24 | 35.50 | 33.33 | 33.75 | 1,461,635 | -1.38(-3.93%) |
Apr 17, 2013 | 33.94 | 35.59 | 33.16 | 35.13 | 2,145,637 | +1.14(+3.35%) |
Apr 16, 2013 | 34.65 | 34.94 | 33.06 | 33.99 | 6,811,791 | -5.25(-13.38%) |
Apr 15, 2013 | 40.14 | 40.70 | 38.86 | 39.24 | 3,180,778 | -0.97(-2.41%) |
Apr 12, 2013 | 39.03 | 40.35 | 38.54 | 40.21 | 1,453,504 | +0.88(+2.24%) |
Apr 11, 2013 | 39.02 | 40.61 | 37.26 | 39.33 | 3,081,585 | +0.48(+1.24%) |
Apr 10, 2013 | 40.21 | 40.25 | 38.30 | 38.85 | 2,959,786 | -1.00(-2.51%) |
Apr 09, 2013 | 36.28 | 42.20 | 35.72 | 39.85 | 5,922,029 | +4.00(+11.16%) |
Apr 08, 2013 | 37.06 | 37.10 | 34.88 | 35.85 | 2,387,524 | -0.36(-0.99%) |
Apr 05, 2013 | 34.69 | 36.94 | 34.25 | 36.21 | 3,559,627 | +1.78(+5.17%) |
Apr 04, 2013 | 34.82 | 36.09 | 34.14 | 34.43 | 1,730,831 | +0.38(+1.12%) |
Apr 03, 2013 | 36.84 | 36.99 | 32.80 | 34.05 | 2,189,108 | -2.60(-7.09%) |
Apr 02, 2013 | 36.05 | 36.71 | 35.27 | 36.65 | 1,381,004 | +0.86(+2.40%) |
Apr 01, 2013 | 36.79 | 37.48 | 35.30 | 35.79 | 1,391,144 | -1.16(-3.14%) |
Mar 28, 2013 | 36.42 | 37.70 | 36.42 | 36.95 | 1,782,264 | +0.68(+1.87%) |
Mar 27, 2013 | 35.80 | 36.52 | 34.95 | 36.27 | 1,506,303 | +0.15(+0.42%) |
Mar 26, 2013 | 34.77 | 36.55 | 34.47 | 36.12 | 2,332,325 | +1.46(+4.21%) |
Mar 25, 2013 | 33.74 | 34.74 | 33.21 | 34.66 | 2,036,979 | +1.89(+5.77%) |
Mar 22, 2013 | 33.60 | 33.81 | 32.19 | 32.77 | 1,019,722 | -0.79(-2.35%) |
Mar 21, 2013 | 32.99 | 33.95 | 32.80 | 33.56 | 1,203,344 | +0.79(+2.41%) |
Mar 20, 2013 | 33.50 | 34.00 | 32.65 | 32.77 | 1,427,124 | -0.32(-0.97%) |
Mar 19, 2013 | 34.60 | 34.94 | 32.50 | 33.09 | 2,111,718 | +0.06(+0.18%) |
Mar 18, 2013 | 32.00 | 33.60 | 31.90 | 33.03 | 1,654,329 | +0.78(+2.42%) |
Mar 15, 2013 | 33.75 | 33.99 | 32.09 | 32.25 | 2,213,252 | -1.19(-3.56%) |
Mar 14, 2013 | 31.33 | 34.39 | 31.04 | 33.44 | 4,167,860 | +2.37(+7.63%) |
Mar 13, 2013 | 30.52 | 31.32 | 30.30 | 31.07 | 1,176,841 | +0.45(+1.48%) |
Mar 12, 2013 | 30.30 | 30.67 | 29.61 | 30.62 | 759,121 | +0.31(+1.02%) |
Mar 11, 2013 | 30.43 | 30.60 | 29.92 | 30.31 | 753,155 | -0.12(-0.39%) |
Mar 08, 2013 | 30.29 | 31.07 | 29.81 | 30.43 | 1,680,043 | +0.22(+0.73%) |
Mar 07, 2013 | 30.18 | 31.70 | 29.53 | 30.21 | 2,424,377 | -1.10(-3.51%) |
Mar 06, 2013 | 30.80 | 31.74 | 30.27 | 31.31 | 1,727,828 | +0.88(+2.89%) |
Mar 05, 2013 | 30.74 | 31.73 | 29.60 | 30.43 | 2,297,007 | +0.36(+1.20%) |
Mar 04, 2013 | 30.37 | 30.92 | 28.35 | 30.07 | 2,317,418 | +0.48(+1.62%) |