Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.95 | 46.33 | 44.80 | 46.16 | 402,497 | +1.64(+3.69%) |
Mar 28, 2014 | 44.30 | 44.98 | 44.20 | 44.52 | 288,756 | +0.26(+0.58%) |
Mar 27, 2014 | 44.26 | 44.48 | 43.78 | 44.26 | 318,005 | +0.11(+0.25%) |
Mar 26, 2014 | 45.70 | 45.70 | 44.10 | 44.15 | 210,664 | -1.27(-2.79%) |
Mar 25, 2014 | 45.11 | 45.45 | 44.77 | 45.41 | 267,330 | +0.66(+1.48%) |
Mar 24, 2014 | 45.42 | 45.42 | 44.45 | 44.75 | 170,827 | -0.26(-0.57%) |
Mar 21, 2014 | 44.76 | 45.43 | 44.15 | 45.01 | 491,384 | +0.60(+1.36%) |
Mar 20, 2014 | 43.98 | 44.53 | 43.98 | 44.41 | 193,980 | +0.17(+0.39%) |
Mar 19, 2014 | 43.78 | 44.39 | 43.73 | 44.23 | 296,972 | +0.33(+0.75%) |
Mar 18, 2014 | 43.40 | 43.92 | 43.19 | 43.91 | 307,240 | +0.69(+1.59%) |
Mar 17, 2014 | 43.18 | 43.76 | 43.13 | 43.22 | 315,117 | +0.25(+0.58%) |
Mar 14, 2014 | 42.42 | 43.18 | 42.14 | 42.97 | 381,110 | +0.34(+0.81%) |
Mar 13, 2014 | 43.16 | 43.62 | 42.55 | 42.62 | 374,324 | -0.15(-0.35%) |
Mar 12, 2014 | 42.55 | 42.80 | 42.23 | 42.77 | 243,889 | +0.00(+0.00%) |
Mar 11, 2014 | 43.05 | 43.32 | 42.68 | 42.77 | 242,669 | -0.24(-0.56%) |
Mar 10, 2014 | 43.00 | 43.13 | 42.61 | 43.01 | 317,136 | -0.08(-0.18%) |
Mar 07, 2014 | 43.22 | 43.27 | 42.76 | 43.09 | 327,777 | +0.01(+0.02%) |
Mar 06, 2014 | 43.05 | 43.47 | 43.01 | 43.09 | 261,023 | +0.17(+0.40%) |
Mar 05, 2014 | 43.34 | 43.58 | 42.78 | 42.91 | 362,456 | -0.40(-0.92%) |
Mar 04, 2014 | 42.98 | 43.51 | 42.75 | 43.31 | 399,194 | +0.77(+1.82%) |
Mar 03, 2014 | 42.01 | 42.76 | 41.83 | 42.54 | 314,948 | +0.23(+0.54%) |
Feb 28, 2014 | 42.43 | 42.88 | 42.26 | 42.31 | 191,332 | -0.16(-0.39%) |
Feb 27, 2014 | 42.16 | 42.55 | 41.90 | 42.48 | 324,283 | +0.27(+0.63%) |
Feb 26, 2014 | 41.54 | 42.63 | 41.46 | 42.21 | 329,354 | +0.74(+1.79%) |
Feb 25, 2014 | 41.31 | 41.81 | 41.12 | 41.47 | 268,908 | +0.16(+0.40%) |
Feb 24, 2014 | 41.39 | 41.76 | 41.10 | 41.30 | 556,998 | -0.22(-0.53%) |
Feb 21, 2014 | 41.79 | 41.90 | 41.49 | 41.52 | 201,505 | -0.17(-0.41%) |
Feb 20, 2014 | 40.59 | 41.73 | 40.53 | 41.69 | 475,397 | +1.08(+2.67%) |
Feb 19, 2014 | 40.60 | 40.84 | 40.33 | 40.61 | 262,713 | -0.02(-0.04%) |
Feb 18, 2014 | 40.86 | 41.24 | 40.46 | 40.63 | 455,433 | -0.18(-0.44%) |
Feb 14, 2014 | 39.81 | 40.81 | 40.81 | 40.81 | 343,828 | +1.49(+3.80%) |
Feb 13, 2014 | 38.57 | 39.46 | 38.57 | 39.31 | 291,122 | +0.39(+1.00%) |
Feb 12, 2014 | 38.84 | 39.26 | 38.73 | 38.92 | 352,194 | -0.01(-0.02%) |
Feb 11, 2014 | 38.25 | 39.09 | 38.25 | 38.93 | 454,087 | +0.81(+2.12%) |
Feb 10, 2014 | 38.18 | 38.48 | 37.92 | 38.12 | 463,995 | +0.05(+0.12%) |
Feb 07, 2014 | 38.07 | 38.35 | 37.73 | 38.07 | 448,176 | +0.39(+1.03%) |
Feb 06, 2014 | 37.08 | 37.86 | 36.86 | 37.68 | 378,642 | +0.75(+2.02%) |
Feb 05, 2014 | 36.31 | 37.09 | 36.04 | 36.94 | 577,698 | +0.60(+1.65%) |
Feb 04, 2014 | 36.89 | 37.37 | 36.17 | 36.34 | 562,300 | +0.31(+0.86%) |
Feb 03, 2014 | 37.98 | 38.24 | 36.00 | 36.03 | 862,626 | -1.87(-4.93%) |
Jan 31, 2014 | 36.62 | 38.73 | 36.62 | 37.89 | 561,714 | +0.93(+2.53%) |
Jan 30, 2014 | 38.58 | 40.20 | 36.61 | 36.96 | 641,737 | +0.12(+0.32%) |
Jan 29, 2014 | 36.71 | 37.11 | 36.54 | 36.84 | 466,165 | +0.05(+0.15%) |
Jan 28, 2014 | 36.80 | 36.98 | 36.65 | 36.79 | 393,539 | +0.13(+0.36%) |
Jan 27, 2014 | 37.24 | 37.24 | 36.59 | 36.66 | 364,260 | -0.44(-1.18%) |
Jan 24, 2014 | 38.21 | 38.21 | 37.08 | 37.09 | 278,081 | -1.11(-2.89%) |
Jan 23, 2014 | 38.74 | 39.08 | 37.92 | 38.20 | 623,863 | -1.23(-3.12%) |
Jan 22, 2014 | 39.71 | 39.71 | 39.37 | 39.43 | 267,116 | -0.28(-0.71%) |
Jan 21, 2014 | 40.49 | 40.50 | 39.61 | 39.71 | 281,805 | -0.63(-1.56%) |
Jan 17, 2014 | 40.43 | 40.34 | 40.34 | 40.34 | 99,410 | -0.13(-0.33%) |
Jan 16, 2014 | 40.36 | 40.53 | 40.20 | 40.47 | 159,609 | +0.04(+0.10%) |
Jan 15, 2014 | 40.29 | 40.82 | 40.39 | 40.43 | 277,004 | +0.14(+0.35%) |
Jan 14, 2014 | 39.74 | 40.54 | 39.62 | 40.29 | 267,067 | +0.71(+1.79%) |
Jan 13, 2014 | 40.10 | 40.35 | 39.36 | 39.58 | 118,797 | -0.66(-1.64%) |
Jan 10, 2014 | 39.96 | 40.31 | 39.70 | 40.25 | 169,877 | +0.40(+1.02%) |
Jan 09, 2014 | 39.72 | 40.11 | 39.66 | 39.84 | 270,473 | +0.29(+0.73%) |
Jan 08, 2014 | 39.51 | 39.58 | 39.19 | 39.55 | 370,213 | +0.04(+0.10%) |
Jan 07, 2014 | 39.59 | 39.72 | 39.34 | 39.51 | 375,750 | +0.02(+0.06%) |
Jan 06, 2014 | 40.03 | 40.03 | 38.93 | 39.49 | 464,633 | -0.26(-0.65%) |
Jan 03, 2014 | 39.86 | 40.11 | 39.49 | 39.75 | 162,678 | -0.10(-0.25%) |
Jan 02, 2014 | 39.82 | 39.89 | 39.34 | 39.85 | 336,558 | -0.17(-0.43%) |
Dec 31, 2013 | 40.05 | 40.02 | 40.02 | 40.02 | 149,116 | -0.06(-0.16%) |
Dec 30, 2013 | 40.07 | 40.11 | 39.87 | 40.08 | 133,077 | +0.05(+0.12%) |
Dec 27, 2013 | 39.97 | 40.09 | 39.69 | 40.03 | 126,841 | +0.38(+0.96%) |
Dec 26, 2013 | 40.00 | 40.00 | 39.57 | 39.65 | 182,564 | -0.17(-0.43%) |
Dec 24, 2013 | 39.40 | 39.96 | 39.35 | 39.82 | 57,452 | +0.42(+1.07%) |
Dec 23, 2013 | 39.65 | 39.71 | 39.23 | 39.40 | 233,996 | +0.01(+0.02%) |
Dec 20, 2013 | 38.89 | 39.51 | 38.89 | 39.40 | 473,588 | +0.49(+1.26%) |
Dec 19, 2013 | 38.76 | 39.12 | 38.68 | 38.91 | 370,100 | +0.13(+0.34%) |
Dec 18, 2013 | 38.26 | 38.86 | 37.89 | 38.77 | 236,153 | +0.60(+1.57%) |
Dec 17, 2013 | 37.87 | 38.43 | 37.80 | 38.17 | 683,460 | +0.27(+0.72%) |
Dec 16, 2013 | 38.03 | 38.61 | 37.61 | 37.90 | 581,962 | +0.02(+0.06%) |
Dec 13, 2013 | 38.09 | 38.11 | 37.75 | 37.88 | 197,108 | -0.09(-0.23%) |
Dec 12, 2013 | 37.82 | 38.14 | 37.73 | 37.96 | 233,909 | +0.19(+0.52%) |
Dec 11, 2013 | 38.52 | 38.59 | 37.75 | 37.77 | 290,003 | -0.74(-1.92%) |
Dec 10, 2013 | 38.35 | 38.89 | 38.27 | 38.51 | 235,541 | +0.02(+0.04%) |
Dec 09, 2013 | 38.40 | 38.59 | 38.27 | 38.49 | 227,287 | +0.00(+0.00%) |
Dec 06, 2013 | 38.24 | 38.56 | 37.99 | 38.49 | 281,335 | +0.51(+1.35%) |
Dec 05, 2013 | 37.51 | 38.07 | 37.50 | 37.98 | 273,851 | +0.32(+0.85%) |
Dec 04, 2013 | 37.37 | 37.97 | 37.21 | 37.66 | 242,914 | +0.08(+0.21%) |
Dec 03, 2013 | 38.17 | 38.25 | 37.30 | 37.58 | 379,599 | -0.76(-1.97%) |
Dec 02, 2013 | 38.03 | 38.72 | 37.87 | 38.34 | 226,431 | +0.34(+0.90%) |
Nov 29, 2013 | 37.92 | 38.60 | 37.90 | 37.99 | 128,391 | +0.12(+0.31%) |
Nov 27, 2013 | 37.96 | 38.02 | 37.57 | 37.88 | 97,244 | -0.05(-0.12%) |
Nov 26, 2013 | 37.82 | 38.12 | 37.77 | 37.92 | 150,517 | -0.02(-0.04%) |
Nov 25, 2013 | 38.06 | 38.21 | 37.83 | 37.94 | 203,704 | -0.11(-0.29%) |
Nov 22, 2013 | 37.48 | 38.15 | 37.27 | 38.05 | 192,630 | +0.57(+1.51%) |
Nov 21, 2013 | 37.22 | 37.55 | 37.22 | 37.48 | 222,814 | +0.43(+1.15%) |
Nov 20, 2013 | 37.35 | 37.48 | 37.00 | 37.06 | 166,840 | -0.28(-0.75%) |
Nov 19, 2013 | 37.11 | 37.59 | 37.11 | 37.34 | 185,597 | +0.10(+0.27%) |
Nov 18, 2013 | 37.41 | 37.79 | 36.99 | 37.23 | 374,423 | -0.02(-0.04%) |
Nov 15, 2013 | 37.20 | 37.41 | 36.90 | 37.25 | 173,147 | +0.09(+0.23%) |
Nov 14, 2013 | 37.29 | 37.29 | 36.87 | 37.17 | 191,586 | -0.02(-0.06%) |
Nov 13, 2013 | 37.16 | 37.39 | 36.97 | 37.19 | 436,770 | -0.10(-0.27%) |
Nov 12, 2013 | 36.98 | 37.38 | 36.82 | 37.29 | 494,024 | +0.30(+0.82%) |
Nov 11, 2013 | 36.82 | 37.15 | 36.72 | 36.99 | 387,970 | +0.06(+0.17%) |
Nov 08, 2013 | 36.09 | 37.02 | 36.09 | 36.92 | 243,729 | +0.88(+2.45%) |
Nov 07, 2013 | 36.65 | 36.65 | 36.03 | 36.04 | 265,585 | -0.54(-1.48%) |
Nov 06, 2013 | 36.37 | 36.88 | 36.23 | 36.58 | 270,564 | +0.43(+1.18%) |
Nov 05, 2013 | 35.92 | 36.44 | 35.79 | 36.16 | 307,832 | -0.06(-0.17%) |
Nov 04, 2013 | 36.20 | 36.40 | 36.03 | 36.22 | 384,359 | +0.00(+0.00%) |
Nov 01, 2013 | 36.13 | 36.48 | 35.92 | 36.22 | 342,296 | +0.08(+0.21%) |
Oct 31, 2013 | 36.34 | 36.59 | 36.09 | 36.14 | 339,196 | -0.27(-0.75%) |
Oct 30, 2013 | 36.22 | 36.83 | 35.79 | 36.41 | 555,712 | +0.32(+0.88%) |
Oct 29, 2013 | 35.78 | 36.18 | 35.43 | 36.09 | 314,409 | +0.40(+1.13%) |
Oct 28, 2013 | 35.70 | 35.82 | 35.34 | 35.69 | 462,091 | -0.12(-0.35%) |
Oct 25, 2013 | 35.85 | 35.85 | 35.36 | 35.82 | 121,602 | +0.12(+0.35%) |
Oct 24, 2013 | 35.82 | 35.97 | 35.54 | 35.69 | 229,444 | -0.05(-0.15%) |
Oct 23, 2013 | 35.58 | 35.92 | 35.38 | 35.75 | 225,406 | +0.03(+0.09%) |
Oct 22, 2013 | 35.35 | 35.90 | 35.29 | 35.72 | 408,758 | +0.49(+1.39%) |
Oct 21, 2013 | 35.33 | 35.38 | 35.00 | 35.23 | 250,325 | +0.08(+0.22%) |
Oct 18, 2013 | 34.75 | 35.41 | 34.58 | 35.15 | 310,598 | +0.48(+1.39%) |
Oct 17, 2013 | 34.15 | 34.93 | 34.15 | 34.67 | 401,949 | +0.35(+1.02%) |
Oct 16, 2013 | 34.20 | 34.54 | 34.13 | 34.32 | 242,524 | +0.22(+0.64%) |
Oct 15, 2013 | 34.12 | 34.29 | 33.95 | 34.10 | 216,452 | -0.04(-0.11%) |
Oct 14, 2013 | 33.75 | 34.16 | 33.59 | 34.14 | 255,247 | +0.16(+0.46%) |
Oct 11, 2013 | 33.71 | 34.01 | 33.40 | 33.99 | 129,558 | +0.29(+0.85%) |
Oct 10, 2013 | 33.34 | 33.71 | 33.26 | 33.70 | 149,755 | +0.75(+2.28%) |
Oct 09, 2013 | 33.10 | 33.21 | 32.64 | 32.95 | 276,724 | +0.00(+0.00%) |
Oct 08, 2013 | 33.43 | 33.55 | 32.68 | 32.95 | 369,664 | -0.48(-1.44%) |
Oct 07, 2013 | 33.46 | 33.70 | 33.30 | 33.43 | 484,492 | -0.17(-0.51%) |
Oct 04, 2013 | 32.99 | 33.73 | 32.80 | 33.60 | 920,035 | +0.66(+2.00%) |
Oct 03, 2013 | 33.07 | 33.22 | 32.25 | 32.94 | 371,869 | -0.15(-0.45%) |
Oct 02, 2013 | 33.02 | 33.41 | 32.75 | 33.09 | 542,113 | -0.33(-0.97%) |
Oct 01, 2013 | 33.07 | 33.81 | 33.01 | 33.41 | 702,990 | +0.29(+0.89%) |
Sep 30, 2013 | 32.71 | 33.29 | 32.61 | 33.12 | 337,831 | +0.14(+0.42%) |
Sep 27, 2013 | 32.99 | 33.13 | 32.81 | 32.98 | 262,131 | -0.12(-0.35%) |
Sep 26, 2013 | 32.92 | 33.13 | 32.83 | 33.09 | 207,722 | +0.29(+0.90%) |
Sep 25, 2013 | 32.80 | 32.84 | 32.53 | 32.80 | 437,944 | +0.07(+0.21%) |
Sep 24, 2013 | 32.69 | 33.17 | 32.52 | 32.73 | 427,966 | +0.10(+0.31%) |
Sep 23, 2013 | 32.77 | 32.88 | 32.36 | 32.63 | 610,077 | -0.14(-0.43%) |
Sep 20, 2013 | 33.48 | 33.60 | 32.67 | 32.77 | 657,867 | -0.55(-1.65%) |
Sep 19, 2013 | 32.82 | 33.36 | 32.66 | 33.32 | 550,245 | +0.64(+1.97%) |
Sep 18, 2013 | 32.57 | 32.90 | 32.37 | 32.68 | 325,753 | +0.07(+0.21%) |
Sep 17, 2013 | 32.60 | 32.63 | 32.37 | 32.61 | 282,011 | -0.01(-0.02%) |
Sep 16, 2013 | 32.45 | 32.80 | 32.38 | 32.61 | 626,740 | +0.36(+1.11%) |
Sep 13, 2013 | 31.79 | 32.27 | 31.66 | 32.26 | 223,197 | +0.62(+1.96%) |
Sep 12, 2013 | 31.75 | 31.86 | 31.47 | 31.64 | 178,010 | -0.15(-0.49%) |
Sep 11, 2013 | 31.64 | 31.83 | 31.45 | 31.79 | 193,575 | +0.08(+0.24%) |
Sep 10, 2013 | 31.67 | 31.98 | 31.57 | 31.71 | 406,491 | +0.29(+0.91%) |
Sep 09, 2013 | 31.19 | 31.47 | 31.07 | 31.43 | 310,255 | +0.17(+0.55%) |
Sep 06, 2013 | 31.09 | 31.61 | 30.71 | 31.26 | 248,887 | +0.26(+0.85%) |
Sep 05, 2013 | 30.78 | 31.26 | 30.78 | 30.99 | 270,929 | +0.18(+0.58%) |
Sep 04, 2013 | 30.76 | 31.33 | 30.57 | 30.81 | 409,462 | +0.04(+0.13%) |
Sep 03, 2013 | 31.39 | 31.71 | 30.35 | 30.78 | 720,768 | -0.23(-0.75%) |
Aug 30, 2013 | 31.21 | 31.39 | 30.82 | 31.01 | 293,447 | -0.19(-0.60%) |
Aug 29, 2013 | 30.85 | 31.40 | 30.85 | 31.19 | 126,078 | +0.29(+0.93%) |
Aug 28, 2013 | 30.90 | 31.16 | 30.77 | 30.91 | 283,888 | +0.01(+0.03%) |
Aug 27, 2013 | 31.50 | 31.65 | 30.75 | 30.90 | 209,462 | -0.95(-2.98%) |
Aug 26, 2013 | 31.85 | 32.13 | 31.66 | 31.85 | 229,398 | +0.08(+0.27%) |
Aug 23, 2013 | 31.63 | 31.91 | 31.38 | 31.76 | 172,460 | +0.20(+0.64%) |
Aug 22, 2013 | 30.92 | 31.71 | 30.71 | 31.56 | 207,591 | +0.76(+2.48%) |
Aug 21, 2013 | 31.07 | 31.30 | 30.71 | 30.80 | 296,192 | -0.30(-0.97%) |
Aug 20, 2013 | 30.93 | 31.25 | 30.85 | 31.10 | 246,358 | +0.24(+0.78%) |
Aug 19, 2013 | 30.90 | 31.37 | 30.82 | 30.86 | 329,562 | -0.19(-0.62%) |
Aug 16, 2013 | 31.02 | 31.24 | 30.91 | 31.05 | 295,330 | -0.05(-0.15%) |
Aug 15, 2013 | 31.06 | 31.39 | 31.02 | 31.10 | 335,416 | -0.28(-0.89%) |
Aug 14, 2013 | 30.92 | 31.42 | 30.89 | 31.38 | 216,832 | +0.47(+1.52%) |
Aug 13, 2013 | 30.75 | 30.93 | 30.63 | 30.91 | 175,377 | +0.08(+0.28%) |
Aug 12, 2013 | 30.73 | 31.01 | 30.67 | 30.82 | 274,154 | -0.15(-0.50%) |
Aug 09, 2013 | 30.51 | 31.12 | 30.35 | 30.98 | 329,552 | +0.31(+1.01%) |
Aug 08, 2013 | 30.63 | 30.84 | 30.30 | 30.67 | 95,574 | +0.26(+0.86%) |
Aug 07, 2013 | 30.21 | 30.53 | 30.18 | 30.41 | 207,480 | -0.02(-0.05%) |
Aug 06, 2013 | 30.38 | 30.54 | 30.09 | 30.42 | 193,906 | -0.08(-0.28%) |
Aug 05, 2013 | 30.51 | 30.68 | 30.13 | 30.51 | 320,248 | -0.12(-0.40%) |
Aug 02, 2013 | 30.94 | 31.02 | 30.40 | 30.63 | 307,487 | -0.37(-1.19%) |
Aug 01, 2013 | 31.25 | 31.82 | 30.19 | 31.00 | 1,245,983 | -0.65(-2.05%) |
Jul 31, 2013 | 31.96 | 32.07 | 31.59 | 31.65 | 390,078 | -0.15(-0.49%) |
Jul 30, 2013 | 30.88 | 31.84 | 30.78 | 31.80 | 434,573 | +1.02(+3.31%) |
Jul 29, 2013 | 30.69 | 30.93 | 30.46 | 30.78 | 244,229 | +0.05(+0.18%) |
Jul 26, 2013 | 30.65 | 31.05 | 30.43 | 30.73 | 143,690 | -0.12(-0.40%) |
Jul 25, 2013 | 30.75 | 30.96 | 30.21 | 30.85 | 479,488 | -0.09(-0.30%) |
Jul 24, 2013 | 31.51 | 31.55 | 30.89 | 30.95 | 236,647 | -0.49(-1.55%) |
Jul 23, 2013 | 31.10 | 31.62 | 31.10 | 31.43 | 286,565 | +0.52(+1.67%) |
Jul 22, 2013 | 30.95 | 31.09 | 30.73 | 30.92 | 221,134 | +0.15(+0.48%) |
Jul 19, 2013 | 30.88 | 30.98 | 30.61 | 30.77 | 317,677 | -0.21(-0.67%) |
Jul 18, 2013 | 30.11 | 31.19 | 30.11 | 30.98 | 443,445 | +0.79(+2.61%) |
Jul 17, 2013 | 30.38 | 30.58 | 30.15 | 30.19 | 239,756 | +0.04(+0.13%) |
Jul 16, 2013 | 30.31 | 30.67 | 30.10 | 30.15 | 526,095 | -0.05(-0.15%) |
Jul 15, 2013 | 30.71 | 30.82 | 30.17 | 30.20 | 374,683 | -0.51(-1.66%) |
Jul 12, 2013 | 31.07 | 31.11 | 30.68 | 30.71 | 322,574 | -0.40(-1.29%) |
Jul 11, 2013 | 31.46 | 31.71 | 30.99 | 31.11 | 217,308 | +0.18(+0.57%) |
Jul 10, 2013 | 30.56 | 31.16 | 30.56 | 30.93 | 286,383 | +0.37(+1.21%) |
Jul 09, 2013 | 29.33 | 30.82 | 29.07 | 30.56 | 294,896 | +1.49(+5.12%) |
Jul 08, 2013 | 29.26 | 29.32 | 29.04 | 29.07 | 353,519 | -0.09(-0.32%) |
Jul 05, 2013 | 29.27 | 29.45 | 28.89 | 29.16 | 255,003 | +0.15(+0.51%) |
Jul 03, 2013 | 28.91 | 29.16 | 28.69 | 29.02 | 360,021 | -0.15(-0.50%) |
Jul 02, 2013 | 29.46 | 30.05 | 29.08 | 29.16 | 499,008 | -0.42(-1.43%) |
Jul 01, 2013 | 29.07 | 29.78 | 29.07 | 29.59 | 281,388 | +0.72(+2.49%) |
Jun 28, 2013 | 29.36 | 29.60 | 28.85 | 28.87 | 307,217 | -0.43(-1.47%) |
Jun 27, 2013 | 29.16 | 29.48 | 29.15 | 29.30 | 164,809 | +0.32(+1.12%) |
Jun 26, 2013 | 29.12 | 29.19 | 28.82 | 28.98 | 194,443 | +0.15(+0.51%) |
Jun 25, 2013 | 28.96 | 29.12 | 28.40 | 28.83 | 268,390 | +0.23(+0.81%) |
Jun 24, 2013 | 28.79 | 29.00 | 28.49 | 28.60 | 440,683 | -0.56(-1.93%) |
Jun 21, 2013 | 29.35 | 29.35 | 28.75 | 29.16 | 676,939 | -0.01(-0.03%) |
Jun 20, 2013 | 29.43 | 29.43 | 29.04 | 29.17 | 443,975 | -0.50(-1.69%) |
Jun 19, 2013 | 30.34 | 30.70 | 29.61 | 29.67 | 410,416 | -0.32(-1.08%) |
Jun 18, 2013 | 29.74 | 30.25 | 29.74 | 30.00 | 449,399 | +0.34(+1.14%) |
Jun 17, 2013 | 28.85 | 30.04 | 28.85 | 29.66 | 699,569 | +0.81(+2.81%) |
Jun 14, 2013 | 29.26 | 29.40 | 28.80 | 28.85 | 461,549 | -0.48(-1.63%) |
Jun 13, 2013 | 28.98 | 29.50 | 28.84 | 29.33 | 303,378 | +0.25(+0.85%) |
Jun 12, 2013 | 29.49 | 29.64 | 29.03 | 29.08 | 194,326 | -0.12(-0.42%) |
Jun 11, 2013 | 29.21 | 29.58 | 28.97 | 29.20 | 530,481 | -0.79(-2.62%) |
Jun 10, 2013 | 30.24 | 30.24 | 29.74 | 29.99 | 247,358 | -0.15(-0.51%) |
Jun 07, 2013 | 30.23 | 30.46 | 29.53 | 30.14 | 194,368 | +0.05(+0.15%) |
Jun 06, 2013 | 29.82 | 30.24 | 29.60 | 30.10 | 499,861 | +0.19(+0.65%) |
Jun 05, 2013 | 30.59 | 30.79 | 29.84 | 29.90 | 373,883 | -0.74(-2.42%) |
Jun 04, 2013 | 31.02 | 31.38 | 30.62 | 30.65 | 408,114 | -0.43(-1.39%) |
Jun 03, 2013 | 31.68 | 31.71 | 30.85 | 31.08 | 394,201 | -0.51(-1.61%) |
May 31, 2013 | 31.29 | 31.93 | 31.29 | 31.59 | 306,153 | +0.14(+0.44%) |
May 30, 2013 | 31.42 | 31.56 | 31.29 | 31.45 | 361,776 | +0.18(+0.57%) |
May 29, 2013 | 30.99 | 31.36 | 30.93 | 31.27 | 144,020 | +0.10(+0.32%) |
May 28, 2013 | 31.32 | 31.52 | 30.95 | 31.17 | 423,578 | +0.23(+0.74%) |
May 24, 2013 | 30.71 | 31.05 | 30.52 | 30.94 | 199,977 | +0.05(+0.17%) |
May 23, 2013 | 30.40 | 31.06 | 29.70 | 30.89 | 429,607 | +0.07(+0.22%) |
May 22, 2013 | 31.22 | 31.66 | 30.74 | 30.82 | 901,593 | -0.47(-1.50%) |
May 21, 2013 | 30.69 | 31.42 | 30.69 | 31.29 | 411,739 | +0.68(+2.23%) |
May 20, 2013 | 30.90 | 30.92 | 30.52 | 30.60 | 470,240 | -0.38(-1.24%) |
May 17, 2013 | 29.54 | 31.29 | 29.50 | 30.99 | 811,758 | +1.64(+5.60%) |
May 16, 2013 | 29.44 | 29.60 | 29.30 | 29.34 | 411,084 | -0.22(-0.75%) |
May 15, 2013 | 29.14 | 29.65 | 29.05 | 29.57 | 299,196 | +0.59(+2.04%) |
May 13, 2013 | 29.53 | 29.60 | 28.94 | 28.97 | 313,238 | -0.68(-2.28%) |
May 10, 2013 | 29.30 | 29.66 | 29.14 | 29.65 | 224,229 | +0.35(+1.18%) |
May 09, 2013 | 29.51 | 29.81 | 29.24 | 29.30 | 381,280 | -0.29(-0.99%) |
May 08, 2013 | 29.02 | 29.60 | 28.81 | 29.60 | 491,901 | +0.49(+1.69%) |
May 07, 2013 | 28.57 | 29.10 | 28.57 | 29.10 | 371,066 | +0.53(+1.85%) |
May 06, 2013 | 28.80 | 28.81 | 28.44 | 28.57 | 360,260 | -0.12(-0.43%) |
May 03, 2013 | 28.08 | 28.94 | 28.08 | 28.70 | 431,784 | +0.86(+3.09%) |
May 02, 2013 | 27.68 | 27.95 | 27.46 | 27.84 | 649,749 | +0.26(+0.95%) |
May 01, 2013 | 26.69 | 28.78 | 26.34 | 27.58 | 1,605,180 | -1.26(-4.37%) |
Apr 30, 2013 | 28.28 | 28.98 | 28.27 | 28.84 | 724,518 | +0.60(+2.12%) |
Apr 29, 2013 | 28.08 | 28.43 | 27.91 | 28.24 | 531,932 | +0.24(+0.85%) |
Apr 26, 2013 | 27.75 | 28.12 | 27.88 | 28.00 | 441,184 | -0.02(-0.05%) |
Apr 25, 2013 | 27.36 | 28.41 | 27.36 | 28.01 | 864,590 | +0.68(+2.50%) |
Apr 24, 2013 | 27.05 | 27.53 | 27.04 | 27.33 | 546,716 | +0.35(+1.31%) |
Apr 23, 2013 | 25.70 | 27.03 | 25.54 | 26.98 | 686,047 | +1.47(+5.75%) |
Apr 22, 2013 | 25.20 | 25.54 | 24.83 | 25.51 | 560,339 | +0.39(+1.56%) |
Apr 19, 2013 | 25.04 | 25.22 | 24.75 | 25.12 | 394,862 | +0.24(+0.96%) |
Apr 18, 2013 | 25.51 | 25.51 | 24.67 | 24.88 | 728,653 | -0.38(-1.49%) |
Apr 17, 2013 | 25.41 | 25.42 | 25.21 | 25.26 | 569,621 | -0.41(-1.59%) |
Apr 16, 2013 | 25.52 | 25.83 | 25.30 | 25.67 | 405,031 | +0.42(+1.67%) |
Apr 15, 2013 | 26.43 | 26.43 | 25.22 | 25.24 | 781,057 | -1.32(-4.97%) |
Apr 12, 2013 | 26.76 | 26.76 | 26.29 | 26.56 | 493,677 | -0.25(-0.94%) |
Apr 11, 2013 | 26.50 | 27.00 | 26.32 | 26.82 | 526,801 | +0.32(+1.22%) |
Apr 10, 2013 | 26.04 | 26.51 | 26.00 | 26.49 | 476,268 | +0.39(+1.50%) |
Apr 09, 2013 | 26.03 | 26.24 | 25.73 | 26.10 | 328,848 | +0.20(+0.77%) |
Apr 08, 2013 | 25.88 | 25.90 | 25.55 | 25.90 | 410,347 | +0.10(+0.39%) |
Apr 05, 2013 | 25.40 | 25.84 | 25.31 | 25.80 | 573,805 | +0.05(+0.21%) |
Apr 04, 2013 | 25.43 | 25.85 | 25.38 | 25.75 | 612,710 | +0.41(+1.64%) |
Apr 03, 2013 | 25.87 | 26.06 | 25.10 | 25.34 | 1,017,998 | -0.55(-2.14%) |
Apr 02, 2013 | 25.67 | 25.93 | 25.47 | 25.89 | 734,937 | +0.34(+1.32%) |