Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.97 | 52.41 | 47.87 | 48.67 | 1,814,320 | -3.11(-6.01%) |
Feb 27, 2014 | 53.06 | 54.21 | 50.79 | 51.78 | 1,420,653 | -0.93(-1.76%) |
Feb 26, 2014 | 53.44 | 53.93 | 52.49 | 52.71 | 872,061 | -1.11(-2.06%) |
Feb 25, 2014 | 53.64 | 54.25 | 53.13 | 53.82 | 627,295 | +0.54(+1.01%) |
Feb 24, 2014 | 53.46 | 54.21 | 53.15 | 53.28 | 654,207 | +0.13(+0.24%) |
Feb 21, 2014 | 53.02 | 53.78 | 52.44 | 53.15 | 674,477 | +0.19(+0.36%) |
Feb 20, 2014 | 51.60 | 53.17 | 50.84 | 52.96 | 1,119,299 | +1.36(+2.64%) |
Feb 19, 2014 | 52.33 | 52.55 | 51.32 | 51.60 | 691,908 | -1.36(-2.57%) |
Feb 18, 2014 | 52.24 | 52.99 | 52.10 | 52.96 | 1,022,100 | +1.64(+3.20%) |
Feb 14, 2014 | 52.23 | 51.32 | 51.32 | 51.32 | 641,500 | -0.81(-1.55%) |
Feb 13, 2014 | 51.25 | 52.16 | 51.13 | 52.13 | 867,124 | +0.32(+0.62%) |
Feb 12, 2014 | 52.00 | 52.62 | 51.59 | 51.81 | 903,858 | -0.18(-0.35%) |
Feb 11, 2014 | 50.69 | 52.00 | 50.41 | 51.99 | 744,420 | +1.18(+2.32%) |
Feb 10, 2014 | 50.80 | 52.32 | 49.79 | 50.81 | 805,947 | +0.67(+1.34%) |
Feb 07, 2014 | 47.78 | 50.19 | 47.72 | 50.14 | 697,142 | +2.57(+5.40%) |
Feb 06, 2014 | 48.60 | 49.06 | 47.49 | 47.57 | 502,796 | -0.88(-1.82%) |
Feb 05, 2014 | 48.43 | 48.82 | 47.34 | 48.45 | 1,074,944 | +0.05(+0.10%) |
Feb 04, 2014 | 48.39 | 48.69 | 47.87 | 48.40 | 784,246 | +0.57(+1.19%) |
Feb 03, 2014 | 48.53 | 49.00 | 47.16 | 47.83 | 1,332,681 | -0.85(-1.75%) |
Jan 31, 2014 | 49.00 | 49.56 | 48.26 | 48.68 | 1,428,158 | -1.00(-2.01%) |
Jan 30, 2014 | 48.40 | 49.95 | 48.36 | 49.68 | 795,851 | +1.75(+3.65%) |
Jan 29, 2014 | 48.00 | 48.69 | 46.66 | 47.93 | 975,945 | -0.61(-1.26%) |
Jan 28, 2014 | 47.87 | 49.13 | 47.31 | 48.54 | 1,014,646 | +1.33(+2.82%) |
Jan 27, 2014 | 49.50 | 49.69 | 46.34 | 47.21 | 1,955,441 | -1.79(-3.65%) |
Jan 24, 2014 | 50.88 | 50.88 | 48.67 | 49.00 | 1,339,178 | -1.50(-2.97%) |
Jan 23, 2014 | 50.42 | 50.97 | 49.95 | 50.50 | 1,147,359 | -0.02(-0.04%) |
Jan 22, 2014 | 49.59 | 50.95 | 49.58 | 50.52 | 1,624,014 | +0.99(+2.00%) |
Jan 21, 2014 | 48.52 | 49.62 | 48.09 | 49.53 | 936,928 | +1.30(+2.70%) |
Jan 17, 2014 | 48.08 | 48.23 | 48.23 | 48.23 | 828,000 | +0.13(+0.27%) |
Jan 16, 2014 | 47.56 | 48.12 | 46.76 | 48.10 | 1,105,994 | +0.47(+0.99%) |
Jan 15, 2014 | 47.99 | 48.42 | 47.16 | 47.63 | 1,003,408 | -0.36(-0.75%) |
Jan 14, 2014 | 46.45 | 47.99 | 45.68 | 47.99 | 1,119,167 | +1.61(+3.47%) |
Jan 13, 2014 | 44.96 | 46.66 | 44.05 | 46.38 | 1,852,616 | +1.25(+2.77%) |
Jan 10, 2014 | 43.07 | 45.17 | 42.77 | 45.13 | 1,170,095 | +2.08(+4.83%) |
Jan 09, 2014 | 43.00 | 43.65 | 42.53 | 43.05 | 1,279,885 | +0.24(+0.56%) |
Jan 08, 2014 | 40.60 | 43.20 | 40.52 | 42.81 | 1,303,312 | +2.35(+5.81%) |
Jan 07, 2014 | 40.95 | 41.07 | 39.98 | 40.46 | 943,881 | -0.24(-0.59%) |
Jan 06, 2014 | 40.56 | 40.95 | 40.24 | 40.70 | 817,312 | +0.63(+1.57%) |
Jan 03, 2014 | 40.22 | 40.40 | 39.99 | 40.07 | 707,778 | -0.17(-0.42%) |
Jan 02, 2014 | 40.44 | 40.66 | 39.68 | 40.24 | 657,287 | -0.42(-1.03%) |
Dec 31, 2013 | 40.59 | 40.66 | 40.66 | 40.66 | 552,700 | +0.08(+0.20%) |
Dec 30, 2013 | 41.07 | 41.18 | 40.40 | 40.58 | 427,347 | -0.22(-0.54%) |
Dec 27, 2013 | 41.17 | 41.26 | 40.53 | 40.80 | 275,051 | -0.29(-0.71%) |
Dec 26, 2013 | 41.00 | 41.45 | 40.66 | 41.09 | 420,658 | +0.15(+0.37%) |
Dec 24, 2013 | 40.82 | 41.13 | 40.59 | 40.94 | 156,140 | -0.03(-0.07%) |
Dec 23, 2013 | 40.52 | 41.27 | 40.37 | 40.97 | 506,915 | +0.82(+2.04%) |
Dec 20, 2013 | 39.18 | 40.28 | 39.15 | 40.15 | 1,817,908 | +1.01(+2.58%) |
Dec 19, 2013 | 39.42 | 39.98 | 38.98 | 39.14 | 763,321 | -0.44(-1.11%) |
Dec 18, 2013 | 38.88 | 39.60 | 38.76 | 39.58 | 979,382 | +0.78(+2.01%) |
Dec 17, 2013 | 38.99 | 39.21 | 38.62 | 38.80 | 941,879 | -0.19(-0.49%) |
Dec 16, 2013 | 40.01 | 40.16 | 38.26 | 38.99 | 1,671,706 | -0.51(-1.29%) |
Dec 13, 2013 | 39.97 | 40.05 | 38.89 | 39.50 | 846,824 | -0.33(-0.83%) |
Dec 12, 2013 | 39.41 | 40.10 | 38.87 | 39.83 | 919,480 | +0.78(+2.00%) |
Dec 11, 2013 | 40.03 | 40.15 | 38.52 | 39.05 | 1,140,580 | -0.96(-2.40%) |
Dec 10, 2013 | 39.78 | 40.42 | 39.74 | 40.01 | 1,043,110 | +0.07(+0.18%) |
Dec 09, 2013 | 40.25 | 40.25 | 39.67 | 39.94 | 1,153,222 | +0.09(+0.23%) |
Dec 06, 2013 | 40.23 | 40.34 | 38.72 | 39.85 | 0 | -0.01(-0.03%) |
Dec 05, 2013 | 39.69 | 40.28 | 39.45 | 39.86 | 0 | -1.14(-2.78%) |
Dec 04, 2013 | 40.71 | 41.15 | 40.63 | 41.00 | 0 | -0.12(-0.29%) |
Dec 03, 2013 | 40.85 | 41.14 | 40.85 | 41.12 | 0 | +0.06(+0.15%) |
Dec 02, 2013 | 40.32 | 41.10 | 40.26 | 41.06 | 0 | +0.68(+1.68%) |
Nov 29, 2013 | 39.89 | 40.43 | 39.69 | 40.38 | 0 | +0.58(+1.46%) |
Nov 27, 2013 | 39.84 | 40.05 | 39.41 | 39.80 | 0 | +0.02(+0.05%) |
Nov 26, 2013 | 40.62 | 40.98 | 39.24 | 39.78 | 0 | -0.80(-1.97%) |
Nov 25, 2013 | 39.91 | 41.00 | 39.80 | 40.58 | 1,060,066 | +0.79(+1.99%) |
Nov 22, 2013 | 38.94 | 39.83 | 38.68 | 39.79 | 0 | +1.06(+2.74%) |
Nov 21, 2013 | 37.29 | 38.93 | 37.29 | 38.73 | 0 | +1.65(+4.45%) |
Nov 20, 2013 | 37.44 | 37.74 | 36.96 | 37.08 | 0 | -0.26(-0.70%) |
Nov 19, 2013 | 36.95 | 37.59 | 36.51 | 37.34 | 0 | +0.45(+1.22%) |
Nov 18, 2013 | 37.92 | 38.36 | 36.64 | 36.89 | 0 | -1.08(-2.84%) |
Nov 15, 2013 | 37.54 | 38.29 | 37.54 | 37.97 | 0 | +0.57(+1.52%) |
Nov 14, 2013 | 37.54 | 37.59 | 36.09 | 37.40 | 0 | +0.17(+0.46%) |
Nov 12, 2013 | 36.65 | 37.42 | 36.46 | 37.23 | 0 | +0.47(+1.28%) |
Nov 11, 2013 | 36.37 | 37.09 | 36.33 | 36.76 | 0 | +0.64(+1.77%) |
Nov 08, 2013 | 35.20 | 36.66 | 35.08 | 36.12 | 0 | +1.02(+2.91%) |
Nov 07, 2013 | 35.15 | 36.13 | 34.82 | 35.10 | 1,423,105 | -0.05(-0.14%) |
Nov 06, 2013 | 36.05 | 36.15 | 35.00 | 35.15 | 809,468 | -0.67(-1.87%) |
Nov 05, 2013 | 35.10 | 35.88 | 34.95 | 35.82 | 0 | +0.30(+0.84%) |
Nov 04, 2013 | 35.83 | 35.90 | 35.24 | 35.52 | 0 | -0.10(-0.28%) |
Nov 01, 2013 | 35.26 | 35.98 | 35.05 | 35.62 | 0 | +0.42(+1.21%) |
Oct 31, 2013 | 34.69 | 35.59 | 34.28 | 35.20 | 1,222,313 | -0.43(-1.22%) |
Oct 30, 2013 | 36.09 | 36.33 | 35.26 | 35.63 | 1,041,175 | -0.76(-2.09%) |
Oct 29, 2013 | 36.27 | 36.72 | 35.92 | 36.39 | 0 | +0.28(+0.78%) |
Oct 28, 2013 | 36.17 | 36.40 | 35.68 | 36.11 | 0 | -0.04(-0.11%) |
Oct 25, 2013 | 34.73 | 36.32 | 34.48 | 36.15 | 0 | +1.41(+4.06%) |
Oct 24, 2013 | 34.92 | 35.13 | 34.58 | 34.74 | 0 | +0.02(+0.06%) |
Oct 23, 2013 | 34.83 | 34.86 | 34.43 | 34.72 | 0 | -0.23(-0.66%) |
Oct 22, 2013 | 34.57 | 35.09 | 34.47 | 34.95 | 1,055,909 | +0.45(+1.30%) |
Oct 21, 2013 | 35.01 | 35.19 | 34.21 | 34.50 | 565,592 | -0.52(-1.48%) |
Oct 18, 2013 | 35.37 | 35.65 | 34.39 | 35.02 | 1,072,659 | -0.36(-1.02%) |
Oct 17, 2013 | 32.66 | 35.39 | 32.66 | 35.38 | 1,809,216 | +2.76(+8.46%) |
Oct 16, 2013 | 31.17 | 32.63 | 31.17 | 32.62 | 0 | +1.77(+5.74%) |
Oct 15, 2013 | 31.76 | 31.85 | 30.75 | 30.85 | 1,042,650 | -0.99(-3.11%) |
Oct 14, 2013 | 31.17 | 31.89 | 30.82 | 31.84 | 0 | +0.25(+0.79%) |
Oct 11, 2013 | 31.82 | 32.19 | 31.31 | 31.59 | 0 | -0.25(-0.79%) |
Oct 10, 2013 | 31.09 | 31.93 | 31.04 | 31.84 | 1,539,758 | +1.67(+5.54%) |
Oct 09, 2013 | 31.80 | 32.01 | 29.36 | 30.17 | 0 | -0.12(-0.40%) |
Oct 08, 2013 | 31.75 | 31.83 | 30.23 | 30.29 | 0 | -1.40(-4.42%) |
Oct 07, 2013 | 32.08 | 32.48 | 31.64 | 31.69 | 0 | -0.63(-1.95%) |
Oct 04, 2013 | 32.43 | 32.94 | 32.15 | 32.32 | 0 | +0.08(+0.25%) |
Oct 03, 2013 | 32.61 | 32.95 | 32.02 | 32.24 | 1,292,679 | -0.38(-1.16%) |
Oct 02, 2013 | 31.96 | 33.01 | 31.96 | 32.62 | 0 | -0.45(-1.36%) |
Oct 01, 2013 | 32.92 | 33.41 | 32.29 | 33.07 | 0 | -0.57(-1.69%) |
Sep 27, 2013 | 33.73 | 34.11 | 33.47 | 33.64 | 0 | -0.29(-0.85%) |
Sep 26, 2013 | 33.90 | 34.10 | 33.73 | 33.93 | 355,653 | +0.26(+0.77%) |
Sep 25, 2013 | 33.56 | 33.97 | 33.50 | 33.67 | 677,324 | +0.00(+0.00%) |
Sep 24, 2013 | 33.70 | 33.99 | 33.46 | 33.67 | 0 | +0.09(+0.27%) |
Sep 23, 2013 | 35.07 | 35.07 | 33.51 | 33.58 | 0 | -1.51(-4.30%) |
Sep 20, 2013 | 34.66 | 35.70 | 34.66 | 35.09 | 0 | -0.10(-0.29%) |
Sep 19, 2013 | 35.24 | 35.49 | 34.80 | 35.19 | 0 | -0.02(-0.05%) |
Sep 18, 2013 | 34.69 | 35.37 | 34.55 | 35.21 | 0 | +0.46(+1.32%) |
Sep 17, 2013 | 35.35 | 35.37 | 34.52 | 34.75 | 0 | -0.60(-1.70%) |
Sep 16, 2013 | 34.95 | 35.72 | 34.28 | 35.35 | 0 | +1.07(+3.12%) |
Sep 13, 2013 | 34.40 | 34.73 | 33.88 | 34.28 | 0 | -0.13(-0.38%) |
Sep 12, 2013 | 34.76 | 35.25 | 34.37 | 34.41 | 0 | -0.41(-1.18%) |
Sep 11, 2013 | 34.60 | 34.99 | 34.23 | 34.82 | 0 | -0.03(-0.09%) |
Sep 10, 2013 | 34.43 | 34.89 | 33.73 | 34.85 | 0 | +0.58(+1.69%) |
Sep 09, 2013 | 33.07 | 34.40 | 33.01 | 34.27 | 0 | +1.36(+4.13%) |
Sep 06, 2013 | 33.62 | 33.84 | 32.45 | 32.91 | 0 | -0.52(-1.56%) |
Sep 05, 2013 | 33.64 | 33.86 | 33.16 | 33.43 | 0 | -0.12(-0.36%) |
Sep 04, 2013 | 32.90 | 33.71 | 32.81 | 33.55 | 0 | +0.60(+1.82%) |
Sep 03, 2013 | 32.01 | 33.00 | 32.01 | 32.95 | 0 | +1.20(+3.78%) |
Aug 30, 2013 | 32.14 | 32.28 | 31.59 | 31.75 | 0 | -0.36(-1.12%) |
Aug 29, 2013 | 32.08 | 32.24 | 31.14 | 32.11 | 0 | +0.68(+2.16%) |
Aug 28, 2013 | 31.35 | 31.65 | 31.01 | 31.43 | 1,573,788 | +0.09(+0.29%) |
Aug 27, 2013 | 32.65 | 32.80 | 31.32 | 31.34 | 1,056,047 | -1.52(-4.63%) |
Aug 26, 2013 | 32.74 | 33.27 | 32.60 | 32.86 | 0 | +0.15(+0.46%) |
Aug 23, 2013 | 33.28 | 33.48 | 32.41 | 32.71 | 0 | -0.44(-1.33%) |
Aug 22, 2013 | 32.99 | 33.27 | 32.62 | 33.15 | 340,225 | +0.32(+0.97%) |
Aug 21, 2013 | 32.54 | 33.36 | 32.34 | 32.83 | 640,438 | +0.26(+0.80%) |
Aug 20, 2013 | 32.08 | 32.69 | 31.88 | 32.57 | 0 | +0.49(+1.53%) |
Aug 19, 2013 | 32.16 | 32.82 | 32.05 | 32.08 | 0 | -0.13(-0.40%) |
Aug 16, 2013 | 32.18 | 32.96 | 32.02 | 32.21 | 0 | +0.03(+0.09%) |
Aug 15, 2013 | 32.99 | 33.00 | 32.02 | 32.18 | 553,412 | -1.18(-3.54%) |
Aug 14, 2013 | 33.33 | 33.88 | 33.09 | 33.36 | 0 | -0.23(-0.68%) |
Aug 13, 2013 | 33.93 | 34.12 | 33.30 | 33.59 | 440,501 | -0.20(-0.59%) |
Aug 12, 2013 | 33.89 | 34.00 | 32.91 | 33.79 | 769,168 | -0.25(-0.73%) |
Aug 09, 2013 | 34.14 | 34.50 | 33.92 | 34.04 | 693,132 | -0.24(-0.70%) |
Aug 08, 2013 | 34.24 | 34.41 | 33.72 | 34.28 | 731,097 | +0.30(+0.88%) |
Aug 07, 2013 | 33.96 | 34.48 | 33.39 | 33.98 | 908,191 | -0.35(-1.02%) |
Aug 06, 2013 | 34.70 | 35.04 | 33.93 | 34.33 | 1,026,771 | -0.33(-0.95%) |
Aug 05, 2013 | 33.85 | 35.58 | 33.63 | 34.66 | 1,598,392 | +1.03(+3.06%) |
Aug 02, 2013 | 33.73 | 33.73 | 33.26 | 33.63 | 858,241 | -0.05(-0.15%) |
Aug 01, 2013 | 33.75 | 33.92 | 33.27 | 33.68 | 910,855 | +0.10(+0.30%) |
Jul 31, 2013 | 33.99 | 34.27 | 33.07 | 33.58 | 0 | -0.37(-1.09%) |
Jul 30, 2013 | 33.19 | 34.62 | 30.59 | 33.95 | 0 | +0.32(+0.95%) |
Jul 29, 2013 | 32.93 | 34.73 | 32.82 | 33.63 | 0 | +0.70(+2.13%) |
Jul 26, 2013 | 30.49 | 32.97 | 30.49 | 32.93 | 0 | +2.16(+7.02%) |
Jul 25, 2013 | 29.24 | 31.00 | 29.00 | 30.77 | 0 | +1.60(+5.49%) |
Jul 24, 2013 | 29.41 | 29.50 | 28.86 | 29.17 | 0 | -0.34(-1.15%) |
Jul 23, 2013 | 31.02 | 31.12 | 29.14 | 29.51 | 0 | -1.54(-4.96%) |
Jul 22, 2013 | 30.95 | 31.38 | 30.85 | 31.05 | 0 | -0.13(-0.42%) |
Jul 19, 2013 | 29.99 | 31.39 | 29.89 | 31.18 | 0 | +0.87(+2.87%) |
Jul 18, 2013 | 31.05 | 31.58 | 30.27 | 30.31 | 0 | -0.84(-2.70%) |
Jul 17, 2013 | 29.78 | 31.25 | 29.71 | 31.15 | 1,657,986 | +1.52(+5.13%) |
Jul 16, 2013 | 30.49 | 30.97 | 29.54 | 29.63 | 0 | -1.00(-3.26%) |
Jul 15, 2013 | 30.55 | 30.88 | 30.05 | 30.63 | 0 | +0.06(+0.20%) |
Jul 12, 2013 | 29.93 | 30.75 | 29.63 | 30.57 | 0 | +0.48(+1.60%) |
Jul 11, 2013 | 30.17 | 30.32 | 29.80 | 30.09 | 0 | +0.46(+1.55%) |
Jul 10, 2013 | 29.71 | 29.83 | 29.28 | 29.63 | 0 | +0.03(+0.10%) |
Jul 09, 2013 | 28.84 | 29.68 | 28.66 | 29.60 | 0 | +0.94(+3.28%) |
Jul 08, 2013 | 29.32 | 29.37 | 27.72 | 28.66 | 1,485,260 | -0.54(-1.85%) |
Jul 05, 2013 | 29.37 | 29.44 | 28.62 | 29.20 | 0 | -0.01(-0.03%) |
Jul 03, 2013 | 29.03 | 29.88 | 28.65 | 29.21 | 0 | -0.15(-0.51%) |
Jul 02, 2013 | 29.55 | 30.14 | 29.22 | 29.36 | 0 | -0.14(-0.47%) |
Jul 01, 2013 | 28.96 | 30.27 | 28.70 | 29.50 | 0 | +0.82(+2.86%) |
Jun 28, 2013 | 28.81 | 29.62 | 28.66 | 28.68 | 15,155,045 | -0.05(-0.16%) |
Jun 26, 2013 | 27.68 | 29.07 | 27.39 | 28.73 | 0 | +1.37(+4.99%) |
Jun 25, 2013 | 27.44 | 27.78 | 26.92 | 27.36 | 0 | +0.27(+1.00%) |
Jun 24, 2013 | 26.56 | 27.34 | 26.47 | 27.09 | 0 | -0.12(-0.44%) |
Jun 21, 2013 | 27.16 | 27.49 | 26.74 | 27.21 | 2,535,118 | +0.21(+0.80%) |
Jun 20, 2013 | 28.49 | 28.60 | 26.83 | 27.00 | 0 | -1.91(-6.62%) |
Jun 19, 2013 | 29.82 | 30.04 | 28.80 | 28.91 | 0 | -1.00(-3.34%) |
Jun 18, 2013 | 28.96 | 30.20 | 28.77 | 29.91 | 0 | +1.14(+3.96%) |
Jun 17, 2013 | 29.76 | 30.22 | 28.75 | 28.77 | 1,178,802 | -0.63(-2.14%) |
Jun 14, 2013 | 29.53 | 30.19 | 28.61 | 29.40 | 0 | -0.09(-0.31%) |
Jun 13, 2013 | 29.36 | 29.77 | 27.72 | 29.49 | 1,735,094 | -0.01(-0.03%) |
Jun 12, 2013 | 30.57 | 30.82 | 29.47 | 29.50 | 1,039,857 | -0.84(-2.77%) |
Jun 11, 2013 | 30.28 | 30.84 | 29.89 | 30.34 | 717,357 | -0.20(-0.65%) |
Jun 10, 2013 | 31.05 | 31.05 | 30.23 | 30.54 | 0 | -0.51(-1.64%) |
Jun 07, 2013 | 31.45 | 31.62 | 30.37 | 31.05 | 0 | -0.15(-0.48%) |
Jun 06, 2013 | 29.34 | 31.28 | 29.15 | 31.20 | 1,289,693 | +1.88(+6.41%) |
Jun 05, 2013 | 29.55 | 30.42 | 29.21 | 29.32 | 0 | -0.22(-0.74%) |
Jun 04, 2013 | 30.97 | 31.16 | 29.40 | 29.54 | 0 | -1.48(-4.76%) |
Jun 03, 2013 | 31.25 | 31.49 | 29.54 | 31.02 | 2,067,757 | -0.23(-0.75%) |
May 31, 2013 | 34.00 | 34.12 | 31.24 | 31.25 | 2,136,255 | -2.34(-6.97%) |
May 30, 2013 | 33.06 | 33.61 | 33.05 | 33.59 | 934,236 | +0.57(+1.73%) |
May 29, 2013 | 33.90 | 34.23 | 32.45 | 33.02 | 1,266,247 | -0.70(-2.08%) |
May 28, 2013 | 33.34 | 33.97 | 32.93 | 33.72 | 1,264,530 | +0.88(+2.68%) |
May 24, 2013 | 32.25 | 34.30 | 32.00 | 32.84 | 0 | -0.16(-0.48%) |
May 23, 2013 | 30.10 | 33.17 | 28.59 | 33.00 | 0 | +1.25(+3.94%) |
May 22, 2013 | 31.95 | 32.95 | 31.41 | 31.75 | 0 | -0.23(-0.72%) |
May 21, 2013 | 30.56 | 32.34 | 30.38 | 31.98 | 0 | +0.94(+3.03%) |
May 20, 2013 | 31.59 | 33.04 | 31.00 | 31.04 | 0 | -0.65(-2.05%) |
May 17, 2013 | 30.31 | 31.78 | 29.86 | 31.69 | 0 | +1.36(+4.48%) |
May 16, 2013 | 31.13 | 31.19 | 30.19 | 30.33 | 932,098 | -0.80(-2.57%) |
May 15, 2013 | 31.35 | 31.48 | 30.92 | 31.13 | 0 | -0.34(-1.08%) |
May 13, 2013 | 31.13 | 31.77 | 31.06 | 31.47 | 0 | +0.27(+0.87%) |
May 10, 2013 | 29.99 | 31.35 | 29.78 | 31.20 | 0 | +1.29(+4.31%) |
May 09, 2013 | 29.83 | 30.19 | 29.71 | 29.91 | 0 | +0.06(+0.20%) |
May 08, 2013 | 29.70 | 30.11 | 29.37 | 29.85 | 0 | +0.07(+0.24%) |
May 07, 2013 | 29.83 | 30.05 | 29.50 | 29.78 | 0 | -0.07(-0.23%) |
May 06, 2013 | 29.82 | 29.99 | 29.27 | 29.85 | 0 | -0.02(-0.07%) |
May 03, 2013 | 30.32 | 30.23 | 29.83 | 29.87 | 0 | -0.02(-0.07%) |
May 02, 2013 | 29.73 | 30.24 | 29.51 | 29.89 | 0 | +0.40(+1.36%) |
May 01, 2013 | 30.42 | 30.73 | 29.43 | 29.49 | 0 | -1.12(-3.66%) |
Apr 30, 2013 | 31.05 | 31.11 | 30.34 | 30.61 | 0 | -0.55(-1.77%) |
Apr 29, 2013 | 31.48 | 31.75 | 30.98 | 31.16 | 1,062,049 | -0.24(-0.76%) |
Apr 26, 2013 | 31.10 | 31.78 | 30.75 | 31.40 | 1,586,719 | -0.52(-1.63%) |
Apr 25, 2013 | 31.46 | 32.33 | 31.32 | 31.92 | 988,367 | +0.65(+2.08%) |
Apr 24, 2013 | 31.78 | 32.01 | 31.25 | 31.27 | 1,315,271 | -0.44(-1.39%) |
Apr 23, 2013 | 31.24 | 32.30 | 31.00 | 31.71 | 1,872,342 | +0.71(+2.29%) |
Apr 22, 2013 | 30.38 | 31.39 | 30.35 | 31.00 | 2,551,208 | -0.27(-0.86%) |
Apr 19, 2013 | 29.08 | 31.59 | 29.00 | 31.27 | 2,490,577 | +2.07(+7.09%) |
Apr 18, 2013 | 29.25 | 30.75 | 28.44 | 29.20 | 3,273,310 | -0.52(-1.75%) |
Apr 17, 2013 | 28.19 | 30.29 | 27.48 | 29.72 | 7,282,364 | +4.12(+16.09%) |
Apr 16, 2013 | 24.69 | 25.65 | 24.42 | 25.60 | 1,919,701 | +1.11(+4.53%) |
Apr 15, 2013 | 24.91 | 25.05 | 24.26 | 24.49 | 1,859,306 | -0.50(-2.00%) |
Apr 12, 2013 | 24.27 | 25.21 | 24.16 | 24.99 | 1,856,051 | +0.66(+2.71%) |
Apr 11, 2013 | 23.65 | 24.39 | 23.65 | 24.33 | 1,225,888 | +0.53(+2.23%) |
Apr 10, 2013 | 23.10 | 23.80 | 23.10 | 23.80 | 1,153,247 | +0.84(+3.66%) |
Apr 09, 2013 | 22.67 | 23.16 | 22.63 | 22.96 | 796,611 | +0.29(+1.28%) |
Apr 08, 2013 | 22.45 | 22.70 | 22.35 | 22.67 | 636,367 | +0.32(+1.43%) |
Apr 05, 2013 | 22.33 | 22.50 | 22.17 | 22.35 | 777,203 | -0.39(-1.72%) |
Apr 04, 2013 | 23.40 | 23.40 | 22.41 | 22.74 | 1,151,080 | -0.44(-1.90%) |
Apr 03, 2013 | 23.85 | 23.86 | 23.14 | 23.18 | 938,083 | -0.68(-2.85%) |
Apr 02, 2013 | 23.16 | 24.04 | 23.00 | 23.86 | 1,419,543 | +0.78(+3.38%) |
Apr 01, 2013 | 23.61 | 23.77 | 22.86 | 23.08 | 1,053,993 | -0.62(-2.62%) |
Mar 28, 2013 | 23.92 | 24.02 | 23.61 | 23.70 | 894,170 | -0.11(-0.46%) |
Mar 27, 2013 | 23.33 | 23.86 | 23.25 | 23.81 | 1,497,685 | +0.35(+1.49%) |
Mar 26, 2013 | 22.87 | 23.50 | 22.76 | 23.46 | 1,391,593 | +0.85(+3.76%) |
Mar 25, 2013 | 22.81 | 22.86 | 22.44 | 22.61 | 452,908 | -0.11(-0.48%) |
Mar 22, 2013 | 22.57 | 22.74 | 22.41 | 22.72 | 675,593 | +0.29(+1.29%) |
Mar 21, 2013 | 22.68 | 22.92 | 22.33 | 22.43 | 686,727 | -0.40(-1.75%) |
Mar 20, 2013 | 22.73 | 22.92 | 22.55 | 22.83 | 510,826 | +0.17(+0.75%) |
Mar 19, 2013 | 22.79 | 23.08 | 22.45 | 22.66 | 575,581 | -0.03(-0.13%) |
Mar 18, 2013 | 22.54 | 22.90 | 22.42 | 22.69 | 622,743 | -0.06(-0.26%) |
Mar 15, 2013 | 23.16 | 23.22 | 22.74 | 22.75 | 2,295,835 | -0.42(-1.81%) |
Mar 14, 2013 | 22.77 | 23.18 | 22.71 | 23.17 | 708,486 | +0.37(+1.62%) |
Mar 13, 2013 | 22.93 | 23.00 | 22.66 | 22.80 | 751,088 | -0.16(-0.72%) |
Mar 12, 2013 | 23.12 | 23.15 | 22.78 | 22.96 | 716,426 | -0.21(-0.93%) |
Mar 11, 2013 | 22.74 | 23.21 | 22.74 | 23.18 | 866,908 | +0.31(+1.36%) |
Mar 08, 2013 | 22.22 | 22.91 | 22.22 | 22.87 | 958,456 | +0.33(+1.46%) |
Mar 07, 2013 | 22.56 | 22.64 | 22.28 | 22.54 | 547,726 | +0.05(+0.22%) |
Mar 06, 2013 | 22.48 | 22.66 | 22.35 | 22.49 | 1,068,463 | +0.07(+0.31%) |
Mar 05, 2013 | 22.68 | 22.88 | 22.26 | 22.42 | 1,322,530 | -0.10(-0.44%) |
Mar 04, 2013 | 21.88 | 22.55 | 21.80 | 22.52 | 1,063,896 | +0.65(+2.97%) |