Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.10 | 51.22 | 49.81 | 51.16 | 83,961 | +0.92(+1.84%) |
Apr 29, 2014 | 50.22 | 50.53 | 49.51 | 50.24 | 96,267 | -0.11(-0.21%) |
Apr 28, 2014 | 50.34 | 50.57 | 49.78 | 50.34 | 111,964 | -0.01(-0.01%) |
Apr 25, 2014 | 50.59 | 51.07 | 49.89 | 50.35 | 144,201 | -0.25(-0.49%) |
Apr 24, 2014 | 51.40 | 51.40 | 50.45 | 50.59 | 223,644 | +0.28(+0.55%) |
Apr 23, 2014 | 51.46 | 51.65 | 50.10 | 50.32 | 177,855 | -0.50(-0.99%) |
Apr 22, 2014 | 51.07 | 51.62 | 50.55 | 50.82 | 127,173 | +0.07(+0.14%) |
Apr 21, 2014 | 49.77 | 50.75 | 49.63 | 50.75 | 105,530 | +1.06(+2.13%) |
Apr 17, 2014 | 50.54 | 49.69 | 49.69 | 49.69 | 103,893 | -0.92(-1.81%) |
Apr 16, 2014 | 48.95 | 50.89 | 48.50 | 50.61 | 137,385 | +2.16(+4.46%) |
Apr 15, 2014 | 47.45 | 48.69 | 47.01 | 48.45 | 249,475 | +1.31(+2.79%) |
Apr 14, 2014 | 47.78 | 49.08 | 47.13 | 47.13 | 174,615 | -0.04(-0.08%) |
Apr 11, 2014 | 46.66 | 47.63 | 46.28 | 47.17 | 190,878 | +0.07(+0.16%) |
Apr 10, 2014 | 47.55 | 48.02 | 46.61 | 47.10 | 145,927 | -0.35(-0.73%) |
Apr 09, 2014 | 47.50 | 47.54 | 47.17 | 47.45 | 53,923 | +0.15(+0.31%) |
Apr 08, 2014 | 47.14 | 47.65 | 47.13 | 47.30 | 122,541 | +0.06(+0.13%) |
Apr 07, 2014 | 47.52 | 47.84 | 46.36 | 47.24 | 138,479 | -0.57(-1.19%) |
Apr 04, 2014 | 48.30 | 48.55 | 47.15 | 47.81 | 147,536 | -0.44(-0.91%) |
Apr 03, 2014 | 47.49 | 48.71 | 47.49 | 48.25 | 134,022 | +0.78(+1.64%) |
Apr 02, 2014 | 47.90 | 48.77 | 47.25 | 47.47 | 294,306 | -0.20(-0.42%) |
Apr 01, 2014 | 46.80 | 47.68 | 46.58 | 47.67 | 146,670 | +0.96(+2.06%) |
Mar 31, 2014 | 46.49 | 47.08 | 46.18 | 46.71 | 214,576 | +0.55(+1.19%) |
Mar 28, 2014 | 45.79 | 46.48 | 45.47 | 46.16 | 212,426 | +0.43(+0.94%) |
Mar 27, 2014 | 45.81 | 46.38 | 45.54 | 45.73 | 246,187 | -0.03(-0.07%) |
Mar 26, 2014 | 45.43 | 45.88 | 45.19 | 45.76 | 248,792 | +0.33(+0.73%) |
Mar 25, 2014 | 45.27 | 45.82 | 44.66 | 45.43 | 140,249 | +0.17(+0.38%) |
Mar 24, 2014 | 45.08 | 46.26 | 44.52 | 45.25 | 170,757 | +0.29(+0.64%) |
Mar 21, 2014 | 43.93 | 44.97 | 43.50 | 44.97 | 225,066 | +1.07(+2.44%) |
Mar 20, 2014 | 43.71 | 44.06 | 42.92 | 43.90 | 150,188 | -0.05(-0.12%) |
Mar 19, 2014 | 44.42 | 44.45 | 43.17 | 43.95 | 110,448 | -0.52(-1.16%) |
Mar 18, 2014 | 44.05 | 44.85 | 43.53 | 44.47 | 138,404 | +0.67(+1.53%) |
Mar 17, 2014 | 42.86 | 44.11 | 42.66 | 43.80 | 130,711 | +0.98(+2.28%) |
Mar 14, 2014 | 42.45 | 43.10 | 42.26 | 42.82 | 73,892 | +0.16(+0.37%) |
Mar 13, 2014 | 43.00 | 43.08 | 42.24 | 42.66 | 45,904 | -0.25(-0.57%) |
Mar 12, 2014 | 42.72 | 43.24 | 42.01 | 42.91 | 132,792 | -0.05(-0.12%) |
Mar 11, 2014 | 43.24 | 43.68 | 42.72 | 42.96 | 59,311 | -0.37(-0.86%) |
Mar 10, 2014 | 43.10 | 43.70 | 42.79 | 43.34 | 511,906 | +0.02(+0.05%) |
Mar 07, 2014 | 43.67 | 44.32 | 43.14 | 43.32 | 94,817 | -0.36(-0.82%) |
Mar 06, 2014 | 43.81 | 43.93 | 42.87 | 43.67 | 111,312 | -0.21(-0.48%) |
Mar 05, 2014 | 43.90 | 44.48 | 43.51 | 43.89 | 116,890 | -0.46(-1.03%) |
Mar 04, 2014 | 43.81 | 44.34 | 43.43 | 44.34 | 136,273 | +0.84(+1.94%) |
Mar 03, 2014 | 43.44 | 44.08 | 43.34 | 43.50 | 105,500 | -0.27(-0.62%) |
Feb 28, 2014 | 43.51 | 43.93 | 43.17 | 43.77 | 154,866 | +0.27(+0.63%) |
Feb 27, 2014 | 43.82 | 44.05 | 43.38 | 43.50 | 141,542 | -0.30(-0.68%) |
Feb 26, 2014 | 43.57 | 43.94 | 42.84 | 43.80 | 88,213 | +0.46(+1.06%) |
Feb 25, 2014 | 44.00 | 44.00 | 43.28 | 43.34 | 109,454 | -0.50(-1.15%) |
Feb 24, 2014 | 43.59 | 44.01 | 43.20 | 43.85 | 148,211 | +0.37(+0.84%) |
Feb 21, 2014 | 43.33 | 43.67 | 42.49 | 43.48 | 184,361 | +0.64(+1.49%) |
Feb 20, 2014 | 43.67 | 43.94 | 42.24 | 42.84 | 327,777 | -0.60(-1.39%) |
Feb 19, 2014 | 44.13 | 44.41 | 43.18 | 43.45 | 256,581 | -0.96(-2.15%) |
Feb 18, 2014 | 43.43 | 44.67 | 43.04 | 44.40 | 332,872 | +1.24(+2.86%) |
Feb 14, 2014 | 42.51 | 43.17 | 43.17 | 43.17 | 239,407 | +0.01(+0.02%) |
Feb 13, 2014 | 44.30 | 44.55 | 42.53 | 43.16 | 407,132 | -1.13(-2.55%) |
Feb 12, 2014 | 43.84 | 45.03 | 43.84 | 44.29 | 267,458 | +0.45(+1.01%) |
Feb 11, 2014 | 43.17 | 44.74 | 43.00 | 43.85 | 206,483 | +0.76(+1.77%) |
Feb 10, 2014 | 43.38 | 43.58 | 42.66 | 43.08 | 113,858 | -0.09(-0.20%) |
Feb 07, 2014 | 43.50 | 43.72 | 42.67 | 43.17 | 179,600 | -0.05(-0.12%) |
Feb 06, 2014 | 41.92 | 43.36 | 41.88 | 43.22 | 116,671 | +1.51(+3.63%) |
Feb 05, 2014 | 40.47 | 41.78 | 39.75 | 41.71 | 93,287 | +1.33(+3.29%) |
Feb 04, 2014 | 40.17 | 40.78 | 40.14 | 40.38 | 66,835 | +0.20(+0.50%) |
Feb 03, 2014 | 41.18 | 41.76 | 39.87 | 40.18 | 360,098 | -1.13(-2.73%) |
Jan 31, 2014 | 41.46 | 41.80 | 41.12 | 41.31 | 99,421 | -0.33(-0.80%) |
Jan 30, 2014 | 41.54 | 42.08 | 41.06 | 41.64 | 89,418 | +0.22(+0.53%) |
Jan 29, 2014 | 40.83 | 41.79 | 40.55 | 41.42 | 78,872 | +0.46(+1.13%) |
Jan 28, 2014 | 40.85 | 41.25 | 40.81 | 40.96 | 204,374 | +0.11(+0.27%) |
Jan 27, 2014 | 41.36 | 41.84 | 40.71 | 40.85 | 229,407 | -0.51(-1.23%) |
Jan 24, 2014 | 41.30 | 41.79 | 40.42 | 41.36 | 139,275 | -0.07(-0.16%) |
Jan 23, 2014 | 40.69 | 41.97 | 40.49 | 41.42 | 141,261 | +0.77(+1.90%) |
Jan 22, 2014 | 40.34 | 40.88 | 39.96 | 40.65 | 79,383 | +0.44(+1.08%) |
Jan 21, 2014 | 40.40 | 40.40 | 39.97 | 40.22 | 109,413 | +0.22(+0.54%) |
Jan 17, 2014 | 40.27 | 40.00 | 40.00 | 40.00 | 74,775 | -0.16(-0.39%) |
Jan 16, 2014 | 40.10 | 40.59 | 39.89 | 40.16 | 82,699 | +0.10(+0.25%) |
Jan 15, 2014 | 40.38 | 40.92 | 39.64 | 40.06 | 173,428 | -0.32(-0.80%) |
Jan 14, 2014 | 39.82 | 40.60 | 39.59 | 40.38 | 46,168 | +0.57(+1.42%) |
Jan 13, 2014 | 39.74 | 39.92 | 39.62 | 39.82 | 100,481 | +0.07(+0.18%) |
Jan 10, 2014 | 39.50 | 39.97 | 39.17 | 39.74 | 92,230 | +0.16(+0.40%) |
Jan 09, 2014 | 39.70 | 39.82 | 39.22 | 39.58 | 132,994 | +0.12(+0.30%) |
Jan 08, 2014 | 39.54 | 39.74 | 38.90 | 39.47 | 129,058 | +0.17(+0.44%) |
Jan 07, 2014 | 39.68 | 39.80 | 39.16 | 39.29 | 136,218 | -0.06(-0.15%) |
Jan 06, 2014 | 39.36 | 39.68 | 39.16 | 39.35 | 447,495 | +0.35(+0.90%) |
Jan 03, 2014 | 39.02 | 39.66 | 38.54 | 39.00 | 136,844 | +0.50(+1.30%) |
Jan 02, 2014 | 38.64 | 38.64 | 37.99 | 38.50 | 337,629 | -0.26(-0.66%) |
Dec 31, 2013 | 38.48 | 38.76 | 38.76 | 38.76 | 216,440 | +0.18(+0.48%) |
Dec 30, 2013 | 38.66 | 38.96 | 38.44 | 38.58 | 153,261 | +0.14(+0.36%) |
Dec 27, 2013 | 38.05 | 38.52 | 37.91 | 38.44 | 54,343 | +0.31(+0.81%) |
Dec 26, 2013 | 38.40 | 38.91 | 37.91 | 38.13 | 180,907 | -0.02(-0.05%) |
Dec 24, 2013 | 38.36 | 38.69 | 37.94 | 38.15 | 77,487 | -0.06(-0.16%) |
Dec 23, 2013 | 37.22 | 38.56 | 37.22 | 38.21 | 267,769 | +1.29(+3.48%) |
Dec 20, 2013 | 36.50 | 37.16 | 35.99 | 36.92 | 278,257 | +0.66(+1.82%) |
Dec 19, 2013 | 36.12 | 36.36 | 36.10 | 36.26 | 169,346 | +0.14(+0.38%) |
Dec 18, 2013 | 34.65 | 36.39 | 34.65 | 36.12 | 208,315 | +1.25(+3.59%) |
Dec 17, 2013 | 36.01 | 36.01 | 34.76 | 34.87 | 152,221 | -0.74(-2.07%) |
Dec 16, 2013 | 36.14 | 36.26 | 35.44 | 35.61 | 114,614 | -0.26(-0.72%) |
Dec 13, 2013 | 34.97 | 36.06 | 34.72 | 35.87 | 240,693 | +0.82(+2.35%) |
Dec 12, 2013 | 34.65 | 35.23 | 33.46 | 35.04 | 343,547 | +0.24(+0.70%) |
Dec 11, 2013 | 35.44 | 35.44 | 34.61 | 34.80 | 139,063 | -0.20(-0.57%) |
Dec 10, 2013 | 35.43 | 35.68 | 34.86 | 35.00 | 93,991 | -0.30(-0.86%) |
Dec 09, 2013 | 35.31 | 35.64 | 34.62 | 35.30 | 213,903 | +0.11(+0.32%) |
Dec 06, 2013 | 35.19 | 35.50 | 34.66 | 35.19 | 89,934 | -0.02(-0.06%) |
Dec 05, 2013 | 35.85 | 35.85 | 34.82 | 35.21 | 184,098 | -0.65(-1.80%) |
Dec 04, 2013 | 35.91 | 35.93 | 35.57 | 35.85 | 151,036 | -0.38(-1.06%) |
Dec 03, 2013 | 35.97 | 36.24 | 35.61 | 36.24 | 154,890 | +0.02(+0.05%) |
Dec 02, 2013 | 36.51 | 36.90 | 36.08 | 36.22 | 127,247 | -0.04(-0.11%) |
Nov 29, 2013 | 36.04 | 36.60 | 35.77 | 36.26 | 31,557 | +0.07(+0.18%) |
Nov 27, 2013 | 36.28 | 36.37 | 35.87 | 36.19 | 119,342 | +0.10(+0.27%) |
Nov 26, 2013 | 36.49 | 36.54 | 35.89 | 36.09 | 61,446 | -0.23(-0.64%) |
Nov 25, 2013 | 35.67 | 36.46 | 35.28 | 36.32 | 336,397 | +0.74(+2.09%) |
Nov 22, 2013 | 35.20 | 35.93 | 34.94 | 35.58 | 116,381 | +0.38(+1.07%) |
Nov 21, 2013 | 35.28 | 35.75 | 35.12 | 35.20 | 185,057 | +0.16(+0.47%) |
Nov 20, 2013 | 35.83 | 36.45 | 34.66 | 35.04 | 365,220 | -0.86(-2.39%) |
Nov 19, 2013 | 35.83 | 36.76 | 35.58 | 35.89 | 217,114 | +0.00(+0.00%) |
Nov 18, 2013 | 36.93 | 37.19 | 35.71 | 35.89 | 113,855 | -0.82(-2.24%) |
Nov 15, 2013 | 36.01 | 36.83 | 35.66 | 36.72 | 126,231 | +0.82(+2.30%) |
Nov 14, 2013 | 35.19 | 36.31 | 35.19 | 35.89 | 105,795 | +1.52(+4.43%) |
Nov 12, 2013 | 34.11 | 34.83 | 34.11 | 34.37 | 64,339 | +0.31(+0.91%) |
Nov 11, 2013 | 33.88 | 34.77 | 33.71 | 34.06 | 80,770 | +0.05(+0.15%) |
Nov 08, 2013 | 34.82 | 34.82 | 33.70 | 34.01 | 389,573 | -0.28(-0.81%) |
Nov 07, 2013 | 35.21 | 35.41 | 34.12 | 34.28 | 493,768 | -0.67(-1.91%) |
Nov 06, 2013 | 34.54 | 35.59 | 34.29 | 34.95 | 339,129 | +0.60(+1.75%) |
Nov 05, 2013 | 34.22 | 34.44 | 34.02 | 34.35 | 70,234 | +0.11(+0.33%) |
Nov 04, 2013 | 34.00 | 34.69 | 34.00 | 34.24 | 116,225 | +0.13(+0.39%) |
Nov 01, 2013 | 34.61 | 34.77 | 34.01 | 34.11 | 300,878 | -0.59(-1.71%) |
Oct 31, 2013 | 35.23 | 35.51 | 34.65 | 34.70 | 172,794 | -0.11(-0.32%) |
Oct 30, 2013 | 35.41 | 35.68 | 34.41 | 34.81 | 208,054 | -0.57(-1.61%) |
Oct 29, 2013 | 34.83 | 36.03 | 34.83 | 35.38 | 456,615 | +0.89(+2.58%) |
Oct 28, 2013 | 34.14 | 34.66 | 33.83 | 34.49 | 146,924 | +0.40(+1.17%) |
Oct 25, 2013 | 34.73 | 34.99 | 33.82 | 34.09 | 229,497 | +0.24(+0.71%) |
Oct 24, 2013 | 34.70 | 34.89 | 33.42 | 33.85 | 371,795 | +0.48(+1.45%) |
Oct 23, 2013 | 34.01 | 34.27 | 33.19 | 33.37 | 181,538 | -0.73(-2.13%) |
Oct 22, 2013 | 34.01 | 34.99 | 33.74 | 34.09 | 269,276 | +0.27(+0.81%) |
Oct 21, 2013 | 33.77 | 34.87 | 33.52 | 33.82 | 370,009 | -0.03(-0.08%) |
Oct 18, 2013 | 32.51 | 34.41 | 31.97 | 33.84 | 558,074 | +1.24(+3.79%) |
Oct 17, 2013 | 32.46 | 33.22 | 32.18 | 32.61 | 130,394 | +0.14(+0.44%) |
Oct 16, 2013 | 31.84 | 32.61 | 31.69 | 32.46 | 171,495 | +0.52(+1.62%) |
Oct 15, 2013 | 32.67 | 32.70 | 31.72 | 31.95 | 158,181 | -0.72(-2.20%) |
Oct 14, 2013 | 32.38 | 33.03 | 32.10 | 32.67 | 58,739 | +0.12(+0.38%) |
Oct 11, 2013 | 31.87 | 32.83 | 31.74 | 32.54 | 70,296 | +0.54(+1.70%) |
Oct 10, 2013 | 32.74 | 33.35 | 31.96 | 32.00 | 121,998 | -0.63(-1.94%) |
Oct 09, 2013 | 32.53 | 32.95 | 32.21 | 32.63 | 130,279 | +0.09(+0.26%) |
Oct 08, 2013 | 32.93 | 33.36 | 32.39 | 32.55 | 266,715 | -0.29(-0.88%) |
Oct 07, 2013 | 32.42 | 33.08 | 32.26 | 32.84 | 140,965 | -0.01(-0.02%) |
Oct 04, 2013 | 32.61 | 32.99 | 32.57 | 32.84 | 136,989 | +0.12(+0.36%) |
Oct 03, 2013 | 33.31 | 33.55 | 32.61 | 32.73 | 70,941 | -0.54(-1.61%) |
Oct 02, 2013 | 32.56 | 33.55 | 32.41 | 33.26 | 255,878 | +0.64(+1.96%) |
Oct 01, 2013 | 32.30 | 32.90 | 32.20 | 32.62 | 178,469 | +1.05(+3.31%) |
Sep 27, 2013 | 32.38 | 32.38 | 31.54 | 31.57 | 125,880 | -0.83(-2.56%) |
Sep 26, 2013 | 31.71 | 32.68 | 31.71 | 32.40 | 158,254 | +0.69(+2.17%) |
Sep 25, 2013 | 32.07 | 32.04 | 31.53 | 31.72 | 206,221 | -0.33(-1.02%) |
Sep 24, 2013 | 32.44 | 32.57 | 31.93 | 32.04 | 183,121 | -0.24(-0.75%) |
Sep 23, 2013 | 31.82 | 32.97 | 31.42 | 32.29 | 208,166 | +0.47(+1.48%) |
Sep 20, 2013 | 32.86 | 33.29 | 31.73 | 31.82 | 686,837 | -0.79(-2.43%) |
Sep 19, 2013 | 32.50 | 33.50 | 32.47 | 32.61 | 287,968 | +0.19(+0.58%) |
Sep 18, 2013 | 31.97 | 32.53 | 31.72 | 32.42 | 339,308 | +0.41(+1.29%) |
Sep 17, 2013 | 32.30 | 32.57 | 31.90 | 32.01 | 179,743 | -0.18(-0.57%) |
Sep 16, 2013 | 32.55 | 32.70 | 32.12 | 32.19 | 162,617 | -0.04(-0.12%) |
Sep 13, 2013 | 32.10 | 32.24 | 31.82 | 32.23 | 198,534 | +0.12(+0.39%) |
Sep 12, 2013 | 32.20 | 32.28 | 31.89 | 32.10 | 169,801 | -0.05(-0.16%) |
Sep 11, 2013 | 32.37 | 32.69 | 31.96 | 32.16 | 260,743 | -0.22(-0.67%) |
Sep 10, 2013 | 32.04 | 33.10 | 32.04 | 32.37 | 369,996 | +0.56(+1.75%) |
Sep 09, 2013 | 31.33 | 32.04 | 31.33 | 31.82 | 142,234 | +0.46(+1.46%) |
Sep 06, 2013 | 31.42 | 31.70 | 31.04 | 31.36 | 329,566 | +0.01(+0.02%) |
Sep 05, 2013 | 31.55 | 31.88 | 30.68 | 31.35 | 260,169 | +0.07(+0.23%) |
Sep 04, 2013 | 30.91 | 32.03 | 30.59 | 31.28 | 196,763 | +0.68(+2.22%) |
Sep 03, 2013 | 31.33 | 31.33 | 30.55 | 30.60 | 109,983 | -0.72(-2.30%) |
Aug 30, 2013 | 31.29 | 31.80 | 30.81 | 31.32 | 177,659 | +0.27(+0.88%) |
Aug 29, 2013 | 30.83 | 31.87 | 30.83 | 31.04 | 203,530 | +0.31(+1.02%) |
Aug 28, 2013 | 30.36 | 30.89 | 30.07 | 30.73 | 873,603 | +0.54(+1.80%) |
Aug 27, 2013 | 29.51 | 30.21 | 29.37 | 30.19 | 68,688 | +0.39(+1.32%) |
Aug 26, 2013 | 29.93 | 30.13 | 29.47 | 29.80 | 91,818 | +0.11(+0.37%) |
Aug 23, 2013 | 29.43 | 30.07 | 29.27 | 29.68 | 120,696 | +0.24(+0.82%) |
Aug 22, 2013 | 29.41 | 30.08 | 29.32 | 29.44 | 98,079 | +0.18(+0.60%) |
Aug 21, 2013 | 29.35 | 29.52 | 29.23 | 29.27 | 182,437 | -0.09(-0.29%) |
Aug 20, 2013 | 28.61 | 29.70 | 28.53 | 29.35 | 273,905 | +0.73(+2.54%) |
Aug 19, 2013 | 29.66 | 29.94 | 28.62 | 28.62 | 213,016 | -0.91(-3.08%) |
Aug 16, 2013 | 30.09 | 30.15 | 29.26 | 29.53 | 169,262 | -0.38(-1.27%) |
Aug 15, 2013 | 29.80 | 30.04 | 29.45 | 29.91 | 115,242 | -0.01(-0.04%) |
Aug 14, 2013 | 30.53 | 30.57 | 29.74 | 29.93 | 172,235 | -0.54(-1.76%) |
Aug 13, 2013 | 30.58 | 30.73 | 30.29 | 30.46 | 127,397 | -0.27(-0.87%) |
Aug 12, 2013 | 29.70 | 30.88 | 29.59 | 30.73 | 251,652 | +0.80(+2.67%) |
Aug 09, 2013 | 30.04 | 30.44 | 29.77 | 29.93 | 309,177 | -0.31(-1.02%) |
Aug 08, 2013 | 30.27 | 30.56 | 29.91 | 30.24 | 112,484 | -0.03(-0.09%) |
Aug 07, 2013 | 30.65 | 30.66 | 29.59 | 30.27 | 339,816 | -0.37(-1.22%) |
Aug 06, 2013 | 30.74 | 30.85 | 30.42 | 30.64 | 618,218 | -0.09(-0.30%) |
Aug 05, 2013 | 31.42 | 32.18 | 30.59 | 30.73 | 293,586 | -0.43(-1.36%) |
Aug 02, 2013 | 30.92 | 31.21 | 30.53 | 31.16 | 198,112 | +0.24(+0.76%) |
Aug 01, 2013 | 30.90 | 31.63 | 30.58 | 30.92 | 382,140 | +0.01(+0.02%) |
Jul 31, 2013 | 31.30 | 31.65 | 30.86 | 30.91 | 725,655 | -0.43(-1.38%) |
Jul 30, 2013 | 31.73 | 31.92 | 31.25 | 31.35 | 341,814 | -0.09(-0.27%) |
Jul 29, 2013 | 31.22 | 31.64 | 31.09 | 31.43 | 671,339 | +0.12(+0.38%) |
Jul 26, 2013 | 30.21 | 31.46 | 30.21 | 31.31 | 706,249 | +1.50(+5.05%) |
Jul 25, 2013 | 29.70 | 30.34 | 29.04 | 29.81 | 612,087 | +0.20(+0.66%) |
Jul 24, 2013 | 30.10 | 30.10 | 29.48 | 29.61 | 766,555 | -0.20(-0.68%) |
Jul 23, 2013 | 30.09 | 30.27 | 29.74 | 29.81 | 962,736 | -0.31(-1.04%) |
Jul 22, 2013 | 30.34 | 30.21 | 29.95 | 30.13 | 484,038 | -0.02(-0.07%) |
Jul 19, 2013 | 29.93 | 30.61 | 29.66 | 30.15 | 785,250 | +0.25(+0.83%) |
Jul 18, 2013 | 29.82 | 30.08 | 29.79 | 29.90 | 1,407,256 | -0.38(-1.25%) |
Jul 17, 2013 | 28.79 | 30.53 | 28.78 | 30.28 | 14,410,602 | +1.79(+6.27%) |
Jul 16, 2013 | 28.59 | 29.12 | 28.26 | 28.49 | 2,939,759 | -1.86(-6.12%) |
Jul 15, 2013 | 29.97 | 30.91 | 29.94 | 30.35 | 345,397 | +0.14(+0.45%) |
Jul 12, 2013 | 29.09 | 30.61 | 28.92 | 30.21 | 294,023 | +1.10(+3.77%) |
Jul 11, 2013 | 28.52 | 29.19 | 28.37 | 29.12 | 296,106 | +0.60(+2.11%) |
Jul 10, 2013 | 29.59 | 29.78 | 27.57 | 28.51 | 1,976,963 | -1.14(-3.86%) |
Jul 09, 2013 | 31.06 | 31.03 | 29.44 | 29.66 | 663,406 | -1.37(-4.43%) |
Jul 08, 2013 | 31.19 | 31.38 | 30.76 | 31.03 | 741,689 | +0.18(+0.57%) |
Jul 05, 2013 | 30.90 | 31.04 | 30.69 | 30.85 | 78,828 | +0.28(+0.92%) |
Jul 03, 2013 | 30.54 | 30.74 | 30.37 | 30.57 | 143,538 | -0.07(-0.23%) |
Jul 02, 2013 | 31.58 | 31.79 | 30.49 | 30.65 | 197,996 | -0.62(-1.99%) |
Jul 01, 2013 | 32.10 | 32.10 | 30.76 | 31.27 | 494,576 | -0.68(-2.13%) |
Jun 28, 2013 | 32.96 | 32.96 | 31.92 | 31.95 | 627,541 | -0.73(-2.22%) |
Jun 26, 2013 | 32.43 | 32.81 | 32.27 | 32.67 | 60,315 | +0.48(+1.50%) |
Jun 25, 2013 | 31.99 | 32.44 | 31.55 | 32.19 | 80,629 | +0.20(+0.61%) |
Jun 24, 2013 | 32.38 | 32.53 | 31.08 | 31.99 | 241,467 | -0.62(-1.90%) |
Jun 21, 2013 | 32.99 | 33.00 | 32.38 | 32.61 | 942,956 | -0.41(-1.25%) |
Jun 20, 2013 | 33.16 | 33.32 | 32.68 | 33.03 | 211,224 | -0.21(-0.63%) |
Jun 19, 2013 | 33.14 | 33.68 | 33.03 | 33.24 | 224,702 | +0.16(+0.49%) |
Jun 18, 2013 | 33.35 | 33.69 | 32.99 | 33.07 | 269,790 | -0.03(-0.10%) |
Jun 17, 2013 | 33.73 | 33.73 | 32.59 | 33.10 | 449,289 | +0.85(+2.64%) |
Jun 14, 2013 | 30.87 | 32.50 | 30.87 | 32.25 | 569,088 | +1.75(+5.75%) |
Jun 13, 2013 | 30.40 | 30.80 | 29.95 | 30.50 | 73,103 | +0.17(+0.56%) |
Jun 12, 2013 | 30.45 | 30.58 | 30.12 | 30.33 | 52,425 | +0.12(+0.39%) |
Jun 11, 2013 | 30.30 | 30.58 | 30.06 | 30.21 | 156,572 | -0.50(-1.64%) |
Jun 10, 2013 | 30.09 | 31.07 | 29.89 | 30.72 | 106,684 | +0.78(+2.60%) |
Jun 07, 2013 | 29.93 | 30.38 | 29.63 | 29.94 | 46,721 | +0.12(+0.39%) |
Jun 06, 2013 | 29.69 | 29.87 | 29.46 | 29.82 | 74,303 | +0.10(+0.35%) |
Jun 05, 2013 | 30.03 | 30.13 | 29.32 | 29.72 | 283,395 | -0.53(-1.75%) |
Jun 04, 2013 | 31.27 | 31.30 | 29.68 | 30.25 | 477,912 | -0.85(-2.73%) |
Jun 03, 2013 | 31.87 | 31.87 | 30.74 | 31.10 | 221,203 | -0.78(-2.46%) |
May 31, 2013 | 32.33 | 32.65 | 31.72 | 31.88 | 103,474 | -0.56(-1.71%) |
May 30, 2013 | 32.31 | 32.82 | 31.77 | 32.44 | 330,809 | +0.07(+0.20%) |
May 29, 2013 | 32.80 | 33.33 | 31.56 | 32.37 | 447,595 | -0.56(-1.69%) |
May 28, 2013 | 33.35 | 33.82 | 32.46 | 32.93 | 401,185 | -0.01(-0.02%) |
May 24, 2013 | 32.64 | 33.16 | 32.48 | 32.93 | 238,890 | +0.24(+0.72%) |
May 23, 2013 | 32.47 | 33.22 | 32.16 | 32.70 | 83,097 | +0.16(+0.48%) |
May 22, 2013 | 32.73 | 33.04 | 32.29 | 32.54 | 143,781 | +0.03(+0.08%) |
May 21, 2013 | 32.31 | 32.68 | 32.04 | 32.52 | 179,446 | +0.40(+1.24%) |
May 20, 2013 | 31.85 | 32.29 | 31.52 | 32.12 | 450,222 | +0.27(+0.86%) |
May 17, 2013 | 31.78 | 31.87 | 31.49 | 31.84 | 64,314 | +0.31(+1.00%) |
May 16, 2013 | 31.39 | 31.98 | 31.27 | 31.53 | 323,858 | +0.14(+0.44%) |
May 15, 2013 | 31.27 | 31.39 | 30.57 | 31.39 | 200,828 | -0.02(-0.06%) |
May 13, 2013 | 31.52 | 31.80 | 31.01 | 31.41 | 99,183 | -0.02(-0.06%) |
May 10, 2013 | 30.96 | 32.11 | 30.90 | 31.43 | 138,728 | +0.36(+1.16%) |
May 09, 2013 | 30.84 | 31.53 | 30.33 | 31.07 | 115,757 | +0.07(+0.23%) |
May 08, 2013 | 30.95 | 31.72 | 30.62 | 31.00 | 192,210 | +0.15(+0.49%) |
May 07, 2013 | 31.42 | 31.42 | 30.71 | 30.85 | 80,638 | -0.29(-0.95%) |
May 06, 2013 | 30.33 | 31.65 | 30.33 | 31.14 | 92,582 | +0.81(+2.67%) |
May 03, 2013 | 30.21 | 30.43 | 29.88 | 30.33 | 89,854 | +0.45(+1.51%) |
May 02, 2013 | 30.03 | 30.48 | 29.60 | 29.88 | 245,077 | -0.15(-0.50%) |