Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.16 | 33.32 | 32.96 | 32.98 | 216,720 | +0.72(+2.23%) |
Apr 29, 2014 | 31.65 | 32.37 | 31.59 | 32.26 | 52,456 | -0.03(-0.09%) |
Apr 28, 2014 | 32.24 | 32.72 | 32.21 | 32.29 | 50,066 | -0.21(-0.65%) |
Apr 25, 2014 | 32.51 | 32.62 | 32.30 | 32.50 | 177,639 | +0.81(+2.56%) |
Apr 24, 2014 | 31.58 | 31.80 | 31.45 | 31.69 | 60,173 | -0.30(-0.94%) |
Apr 23, 2014 | 31.77 | 32.07 | 31.61 | 31.99 | 137,622 | +0.15(+0.47%) |
Apr 22, 2014 | 31.42 | 31.95 | 31.41 | 31.84 | 224,597 | +1.15(+3.75%) |
Apr 21, 2014 | 30.80 | 30.83 | 30.50 | 30.69 | 71,317 | +0.09(+0.29%) |
Apr 17, 2014 | 30.91 | 30.60 | 30.60 | 30.60 | 116,300 | -0.36(-1.16%) |
Apr 16, 2014 | 30.46 | 31.36 | 30.40 | 30.96 | 164,480 | -0.17(-0.55%) |
Apr 15, 2014 | 31.17 | 31.22 | 30.90 | 31.13 | 147,566 | -0.02(-0.07%) |
Apr 14, 2014 | 31.23 | 31.24 | 30.85 | 31.15 | 99,814 | -0.35(-1.11%) |
Apr 11, 2014 | 31.48 | 31.50 | 30.90 | 31.50 | 155,111 | +0.01(+0.03%) |
Apr 10, 2014 | 31.40 | 31.56 | 31.25 | 31.49 | 90,279 | +0.09(+0.29%) |
Apr 09, 2014 | 31.75 | 31.86 | 31.13 | 31.40 | 229,336 | -0.49(-1.54%) |
Apr 08, 2014 | 32.65 | 32.85 | 31.71 | 31.89 | 185,824 | -1.06(-3.22%) |
Apr 07, 2014 | 33.08 | 33.42 | 32.56 | 32.95 | 103,870 | +0.28(+0.85%) |
Apr 04, 2014 | 32.64 | 32.74 | 32.39 | 32.67 | 95,842 | -0.51(-1.54%) |
Apr 03, 2014 | 33.78 | 33.78 | 33.10 | 33.18 | 44,569 | -0.62(-1.83%) |
Apr 02, 2014 | 33.84 | 34.13 | 33.55 | 33.80 | 103,335 | +0.04(+0.12%) |
Apr 01, 2014 | 32.68 | 33.80 | 32.55 | 33.76 | 120,141 | +1.35(+4.17%) |
Mar 31, 2014 | 32.40 | 32.82 | 32.15 | 32.41 | 61,651 | +0.01(+0.03%) |
Mar 28, 2014 | 32.12 | 32.46 | 32.00 | 32.40 | 136,467 | -0.14(-0.43%) |
Mar 27, 2014 | 32.54 | 32.64 | 32.32 | 32.54 | 120,821 | -0.70(-2.11%) |
Mar 26, 2014 | 33.52 | 33.67 | 33.13 | 33.24 | 84,930 | -0.61(-1.80%) |
Mar 25, 2014 | 33.53 | 34.06 | 33.24 | 33.85 | 85,687 | +0.09(+0.27%) |
Mar 24, 2014 | 33.25 | 33.83 | 33.20 | 33.76 | 88,805 | +0.08(+0.24%) |
Mar 21, 2014 | 33.90 | 33.92 | 33.24 | 33.68 | 140,496 | -0.50(-1.46%) |
Mar 20, 2014 | 34.21 | 34.50 | 33.75 | 34.18 | 100,543 | +0.24(+0.71%) |
Mar 19, 2014 | 34.17 | 34.42 | 33.86 | 33.94 | 84,261 | -0.23(-0.67%) |
Mar 18, 2014 | 34.77 | 34.78 | 34.05 | 34.17 | 112,630 | -0.76(-2.18%) |
Mar 17, 2014 | 34.58 | 35.25 | 34.53 | 34.93 | 100,832 | +0.70(+2.04%) |
Mar 14, 2014 | 34.37 | 34.63 | 34.06 | 34.23 | 117,126 | -0.39(-1.13%) |
Mar 13, 2014 | 34.77 | 34.99 | 34.60 | 34.62 | 92,215 | -0.05(-0.14%) |
Mar 12, 2014 | 34.72 | 35.15 | 34.26 | 34.67 | 279,803 | +0.86(+2.54%) |
Mar 11, 2014 | 33.22 | 33.88 | 33.05 | 33.81 | 127,065 | +0.83(+2.52%) |
Mar 10, 2014 | 32.98 | 33.17 | 32.77 | 32.98 | 104,958 | +0.81(+2.52%) |
Mar 07, 2014 | 32.41 | 32.42 | 31.91 | 32.17 | 83,932 | -0.34(-1.05%) |
Mar 06, 2014 | 33.24 | 33.63 | 32.46 | 32.51 | 196,663 | -0.59(-1.78%) |
Mar 05, 2014 | 31.91 | 33.14 | 31.75 | 33.10 | 252,776 | +1.42(+4.48%) |
Mar 04, 2014 | 31.48 | 31.93 | 31.43 | 31.68 | 99,978 | +0.80(+2.59%) |
Mar 03, 2014 | 31.07 | 31.18 | 30.50 | 30.88 | 347,684 | -1.30(-4.04%) |
Feb 28, 2014 | 32.57 | 32.65 | 31.88 | 32.18 | 93,552 | -0.18(-0.56%) |
Feb 27, 2014 | 32.50 | 32.77 | 32.15 | 32.36 | 83,100 | +0.09(+0.28%) |
Feb 26, 2014 | 32.32 | 32.47 | 31.93 | 32.27 | 121,581 | -0.35(-1.07%) |
Feb 25, 2014 | 32.80 | 33.30 | 32.51 | 32.62 | 129,824 | +0.49(+1.53%) |
Feb 24, 2014 | 32.35 | 32.39 | 31.50 | 32.13 | 144,112 | -0.26(-0.80%) |
Feb 21, 2014 | 32.21 | 32.80 | 32.07 | 32.39 | 122,236 | +0.41(+1.28%) |
Feb 20, 2014 | 31.99 | 32.28 | 31.84 | 31.98 | 154,652 | +0.13(+0.41%) |
Feb 19, 2014 | 32.35 | 32.50 | 31.66 | 31.85 | 230,461 | -0.54(-1.67%) |
Feb 18, 2014 | 33.18 | 33.39 | 32.25 | 32.39 | 304,632 | -1.67(-4.90%) |
Feb 14, 2014 | 34.45 | 34.06 | 34.06 | 34.06 | 159,600 | -0.05(-0.15%) |
Feb 13, 2014 | 34.46 | 34.46 | 33.89 | 34.11 | 122,137 | -0.17(-0.50%) |
Feb 12, 2014 | 33.71 | 34.35 | 33.50 | 34.28 | 272,211 | -0.33(-0.95%) |
Feb 11, 2014 | 34.68 | 34.82 | 34.33 | 34.61 | 157,561 | -0.01(-0.03%) |
Feb 10, 2014 | 34.53 | 34.77 | 34.20 | 34.62 | 195,238 | +0.06(+0.17%) |
Feb 07, 2014 | 35.83 | 35.91 | 34.42 | 34.56 | 434,220 | -1.59(-4.40%) |
Feb 06, 2014 | 35.69 | 36.40 | 35.58 | 36.15 | 177,551 | -0.43(-1.18%) |
Feb 05, 2014 | 36.33 | 36.87 | 36.08 | 36.58 | 52,066 | +0.04(+0.11%) |
Feb 04, 2014 | 36.63 | 36.75 | 36.30 | 36.54 | 63,129 | -0.45(-1.22%) |
Feb 03, 2014 | 36.44 | 37.32 | 36.21 | 36.99 | 196,780 | +0.56(+1.54%) |
Jan 31, 2014 | 36.45 | 36.51 | 35.80 | 36.43 | 102,849 | +0.34(+0.94%) |
Jan 30, 2014 | 35.78 | 36.14 | 35.68 | 36.09 | 231,280 | -0.44(-1.20%) |
Jan 29, 2014 | 37.14 | 37.21 | 36.26 | 36.53 | 112,089 | -0.08(-0.22%) |
Jan 28, 2014 | 36.89 | 36.89 | 36.33 | 36.61 | 116,311 | -0.98(-2.61%) |
Jan 27, 2014 | 36.94 | 38.05 | 36.80 | 37.59 | 88,627 | +0.69(+1.88%) |
Jan 24, 2014 | 36.47 | 37.34 | 36.47 | 36.90 | 160,113 | +0.33(+0.89%) |
Jan 23, 2014 | 36.71 | 36.92 | 36.22 | 36.57 | 129,056 | -0.36(-0.97%) |
Jan 22, 2014 | 37.67 | 37.72 | 36.90 | 36.93 | 174,037 | -1.16(-3.05%) |
Jan 21, 2014 | 38.07 | 38.55 | 38.00 | 38.09 | 107,983 | -0.64(-1.65%) |
Jan 17, 2014 | 38.40 | 38.73 | 38.73 | 38.73 | 86,700 | -0.06(-0.15%) |
Jan 16, 2014 | 38.79 | 39.15 | 38.68 | 38.79 | 86,620 | +0.23(+0.60%) |
Jan 15, 2014 | 40.00 | 40.00 | 38.40 | 38.56 | 214,044 | -1.44(-3.60%) |
Jan 14, 2014 | 40.08 | 40.22 | 39.66 | 40.00 | 100,772 | -0.50(-1.23%) |
Jan 13, 2014 | 40.10 | 40.69 | 40.00 | 40.50 | 130,098 | +0.81(+2.04%) |
Jan 10, 2014 | 39.84 | 40.25 | 39.52 | 39.69 | 162,680 | -0.24(-0.60%) |
Jan 09, 2014 | 39.76 | 40.78 | 39.73 | 39.93 | 160,104 | +0.08(+0.20%) |
Jan 08, 2014 | 39.04 | 40.05 | 39.01 | 39.85 | 199,032 | +0.90(+2.31%) |
Jan 07, 2014 | 39.18 | 39.25 | 38.68 | 38.95 | 133,000 | -0.07(-0.18%) |
Jan 06, 2014 | 38.89 | 39.40 | 38.71 | 39.02 | 171,797 | +0.37(+0.96%) |
Jan 03, 2014 | 37.95 | 38.93 | 37.90 | 38.65 | 318,940 | +0.93(+2.47%) |
Jan 02, 2014 | 36.69 | 37.82 | 36.69 | 37.72 | 239,270 | +2.25(+6.34%) |
Dec 31, 2013 | 35.50 | 35.47 | 35.47 | 35.47 | 191,800 | +0.53(+1.52%) |
Dec 30, 2013 | 34.35 | 35.01 | 34.21 | 34.94 | 168,195 | +0.78(+2.28%) |
Dec 27, 2013 | 34.14 | 34.24 | 33.62 | 34.16 | 264,524 | -0.47(-1.36%) |
Dec 26, 2013 | 34.81 | 34.92 | 34.54 | 34.63 | 72,792 | -0.28(-0.80%) |
Dec 24, 2013 | 35.10 | 35.10 | 34.89 | 34.91 | 64,649 | -0.38(-1.08%) |
Dec 23, 2013 | 35.19 | 35.41 | 35.02 | 35.29 | 106,237 | +0.26(+0.74%) |
Dec 20, 2013 | 35.17 | 35.54 | 34.82 | 35.03 | 134,228 | -0.40(-1.13%) |
Dec 19, 2013 | 35.56 | 35.64 | 34.73 | 35.43 | 276,590 | -0.70(-1.94%) |
Dec 18, 2013 | 36.14 | 36.48 | 35.80 | 36.13 | 161,209 | -0.44(-1.20%) |
Dec 17, 2013 | 36.15 | 36.61 | 35.90 | 36.57 | 62,322 | +0.23(+0.63%) |
Dec 16, 2013 | 36.75 | 36.75 | 36.05 | 36.34 | 82,467 | -0.74(-2.00%) |
Dec 13, 2013 | 36.95 | 37.28 | 36.68 | 37.08 | 217,876 | +0.81(+2.23%) |
Dec 12, 2013 | 35.92 | 36.31 | 35.86 | 36.27 | 122,439 | -0.03(-0.08%) |
Dec 11, 2013 | 35.87 | 36.52 | 35.60 | 36.30 | 154,779 | +0.81(+2.28%) |
Dec 10, 2013 | 35.55 | 36.10 | 35.42 | 35.49 | 231,713 | -0.93(-2.55%) |
Dec 09, 2013 | 36.00 | 36.49 | 35.99 | 36.42 | 118,966 | +0.27(+0.75%) |
Dec 06, 2013 | 36.45 | 36.53 | 36.09 | 36.15 | 150,110 | -0.23(-0.63%) |
Dec 05, 2013 | 36.39 | 36.50 | 35.86 | 36.38 | 180,747 | -0.16(-0.44%) |
Dec 04, 2013 | 36.86 | 37.25 | 36.24 | 36.54 | 349,403 | -0.94(-2.51%) |
Dec 03, 2013 | 39.11 | 39.16 | 37.40 | 37.48 | 319,854 | -1.97(-4.99%) |
Dec 02, 2013 | 39.98 | 40.02 | 39.25 | 39.45 | 108,949 | -0.54(-1.35%) |
Nov 29, 2013 | 40.27 | 40.31 | 39.55 | 39.99 | 55,538 | -0.64(-1.58%) |
Nov 27, 2013 | 40.62 | 41.15 | 40.54 | 40.63 | 308,578 | +1.09(+2.76%) |
Nov 26, 2013 | 39.35 | 39.76 | 39.20 | 39.54 | 77,172 | +0.26(+0.66%) |
Nov 25, 2013 | 39.70 | 39.76 | 39.07 | 39.28 | 176,357 | +0.41(+1.05%) |
Nov 22, 2013 | 38.66 | 39.38 | 38.48 | 38.87 | 116,893 | +0.32(+0.83%) |
Nov 21, 2013 | 39.01 | 39.27 | 38.24 | 38.55 | 166,915 | -1.15(-2.90%) |
Nov 20, 2013 | 39.36 | 40.00 | 39.15 | 39.70 | 108,584 | +0.22(+0.56%) |
Nov 19, 2013 | 39.58 | 40.02 | 39.40 | 39.48 | 65,181 | -0.22(-0.55%) |
Nov 18, 2013 | 39.11 | 39.91 | 38.73 | 39.70 | 155,166 | +0.57(+1.46%) |
Nov 15, 2013 | 38.80 | 39.25 | 38.80 | 39.13 | 94,269 | +0.10(+0.26%) |
Nov 14, 2013 | 39.59 | 40.08 | 38.64 | 39.03 | 208,924 | -0.65(-1.64%) |
Nov 12, 2013 | 38.69 | 39.97 | 38.29 | 39.68 | 297,443 | +1.29(+3.36%) |
Nov 11, 2013 | 38.99 | 38.99 | 38.15 | 38.39 | 134,381 | -0.48(-1.23%) |
Nov 08, 2013 | 38.72 | 39.13 | 38.50 | 38.87 | 97,051 | -0.08(-0.21%) |
Nov 07, 2013 | 38.84 | 39.32 | 38.80 | 38.95 | 159,037 | +0.43(+1.12%) |
Nov 06, 2013 | 39.21 | 39.21 | 38.11 | 38.52 | 252,120 | -1.09(-2.75%) |
Nov 05, 2013 | 39.07 | 39.88 | 38.95 | 39.61 | 276,326 | +0.81(+2.09%) |
Nov 04, 2013 | 38.79 | 38.88 | 38.33 | 38.80 | 253,095 | +0.16(+0.41%) |
Nov 01, 2013 | 37.96 | 38.90 | 37.96 | 38.64 | 431,166 | +1.21(+3.23%) |
Oct 31, 2013 | 37.27 | 37.54 | 36.95 | 37.43 | 230,259 | +0.30(+0.81%) |
Oct 30, 2013 | 36.73 | 37.21 | 36.65 | 37.13 | 311,014 | +1.00(+2.77%) |
Oct 29, 2013 | 36.13 | 36.32 | 35.97 | 36.13 | 188,119 | +0.28(+0.78%) |
Oct 28, 2013 | 36.39 | 36.51 | 35.75 | 35.85 | 215,477 | -0.40(-1.10%) |
Oct 25, 2013 | 36.80 | 36.84 | 36.24 | 36.25 | 132,539 | -0.64(-1.73%) |
Oct 24, 2013 | 37.45 | 37.63 | 36.78 | 36.89 | 261,099 | -0.11(-0.30%) |
Oct 23, 2013 | 37.33 | 37.46 | 36.69 | 37.00 | 616,874 | +0.87(+2.41%) |
Oct 22, 2013 | 35.12 | 36.16 | 34.78 | 36.13 | 329,059 | +0.99(+2.82%) |
Oct 21, 2013 | 34.95 | 35.34 | 34.51 | 35.14 | 411,478 | +0.88(+2.57%) |
Oct 18, 2013 | 34.03 | 34.42 | 33.99 | 34.26 | 184,442 | -0.08(-0.23%) |
Oct 17, 2013 | 34.14 | 34.81 | 34.02 | 34.34 | 386,583 | +0.94(+2.81%) |
Oct 16, 2013 | 33.92 | 34.01 | 32.91 | 33.40 | 430,998 | -0.80(-2.35%) |
Oct 15, 2013 | 33.88 | 34.23 | 33.49 | 34.20 | 202,918 | +0.75(+2.26%) |
Oct 14, 2013 | 33.87 | 34.05 | 33.23 | 33.45 | 172,917 | -0.21(-0.62%) |
Oct 11, 2013 | 34.21 | 34.29 | 33.52 | 33.66 | 637,111 | +0.51(+1.54%) |
Oct 10, 2013 | 34.05 | 34.10 | 32.78 | 33.15 | 451,578 | -0.97(-2.85%) |
Oct 09, 2013 | 33.48 | 34.29 | 33.35 | 34.12 | 787,069 | +1.33(+4.06%) |
Oct 08, 2013 | 32.63 | 32.88 | 32.42 | 32.79 | 124,405 | -0.27(-0.82%) |
Oct 07, 2013 | 33.70 | 33.86 | 32.70 | 33.06 | 194,377 | +0.23(+0.70%) |
Oct 04, 2013 | 32.59 | 32.97 | 32.46 | 32.83 | 122,547 | -0.31(-0.94%) |
Oct 03, 2013 | 32.33 | 33.25 | 32.31 | 33.14 | 167,410 | +0.47(+1.44%) |
Oct 02, 2013 | 34.01 | 34.12 | 32.40 | 32.67 | 283,255 | -1.33(-3.91%) |
Oct 01, 2013 | 34.06 | 34.45 | 33.77 | 34.00 | 420,775 | +0.55(+1.64%) |
Sep 27, 2013 | 33.31 | 33.57 | 32.84 | 33.45 | 111,669 | +0.17(+0.51%) |
Sep 26, 2013 | 33.39 | 33.59 | 33.17 | 33.28 | 55,338 | -0.31(-0.92%) |
Sep 25, 2013 | 32.98 | 33.70 | 32.95 | 33.59 | 266,269 | +0.50(+1.51%) |
Sep 24, 2013 | 33.33 | 33.65 | 32.96 | 33.09 | 241,902 | +0.12(+0.36%) |
Sep 23, 2013 | 32.88 | 33.16 | 32.71 | 32.97 | 406,092 | +0.78(+2.42%) |
Sep 20, 2013 | 31.86 | 32.35 | 31.56 | 32.19 | 119,762 | +0.52(+1.64%) |
Sep 19, 2013 | 30.94 | 31.75 | 30.85 | 31.67 | 309,386 | +0.89(+2.89%) |
Sep 18, 2013 | 31.99 | 32.14 | 30.55 | 30.78 | 319,215 | -1.49(-4.62%) |
Sep 17, 2013 | 31.90 | 32.45 | 31.81 | 32.27 | 270,417 | +0.62(+1.96%) |
Sep 16, 2013 | 31.43 | 31.65 | 31.02 | 31.65 | 313,390 | +1.20(+3.94%) |
Sep 13, 2013 | 31.06 | 31.25 | 30.44 | 30.45 | 115,835 | -0.03(-0.10%) |
Sep 12, 2013 | 30.89 | 30.95 | 30.25 | 30.48 | 219,120 | -0.57(-1.84%) |
Sep 11, 2013 | 31.08 | 31.46 | 30.92 | 31.05 | 178,618 | -0.24(-0.77%) |
Sep 10, 2013 | 31.55 | 31.76 | 31.18 | 31.29 | 468,802 | +0.94(+3.10%) |
Sep 09, 2013 | 29.95 | 30.54 | 29.72 | 30.35 | 346,475 | +0.63(+2.12%) |
Sep 06, 2013 | 30.09 | 30.14 | 29.43 | 29.72 | 578,377 | -0.98(-3.19%) |
Sep 05, 2013 | 30.97 | 31.27 | 30.57 | 30.70 | 174,938 | -0.52(-1.67%) |
Sep 04, 2013 | 31.21 | 31.52 | 30.91 | 31.22 | 335,300 | +0.68(+2.23%) |
Sep 03, 2013 | 31.40 | 31.40 | 30.41 | 30.54 | 218,141 | -0.50(-1.61%) |
Aug 30, 2013 | 31.02 | 31.50 | 30.41 | 31.04 | 401,615 | +0.14(+0.45%) |
Aug 29, 2013 | 30.00 | 31.04 | 29.59 | 30.90 | 447,118 | +0.91(+3.03%) |
Aug 28, 2013 | 29.78 | 30.10 | 29.32 | 29.99 | 581,070 | -0.36(-1.19%) |
Aug 27, 2013 | 30.30 | 30.60 | 30.05 | 30.35 | 692,523 | -1.59(-4.98%) |
Aug 26, 2013 | 32.02 | 32.38 | 31.87 | 31.94 | 170,630 | -0.06(-0.19%) |
Aug 23, 2013 | 32.95 | 33.16 | 31.55 | 32.00 | 369,996 | -0.68(-2.08%) |
Aug 22, 2013 | 33.35 | 33.49 | 32.62 | 32.68 | 215,006 | -0.69(-2.07%) |
Aug 21, 2013 | 32.80 | 33.64 | 32.75 | 33.37 | 434,666 | +0.64(+1.96%) |
Aug 20, 2013 | 32.42 | 32.95 | 31.54 | 32.73 | 626,516 | +1.11(+3.51%) |
Aug 19, 2013 | 31.62 | 31.75 | 31.17 | 31.62 | 285,361 | +0.44(+1.41%) |
Aug 16, 2013 | 31.39 | 31.83 | 30.91 | 31.18 | 336,339 | -0.26(-0.83%) |
Aug 15, 2013 | 31.37 | 31.97 | 31.25 | 31.44 | 298,152 | -0.28(-0.88%) |
Aug 14, 2013 | 32.21 | 32.53 | 31.68 | 31.72 | 208,069 | -0.36(-1.12%) |
Aug 13, 2013 | 32.39 | 32.64 | 31.82 | 32.08 | 175,977 | -0.23(-0.71%) |
Aug 12, 2013 | 32.99 | 33.17 | 32.30 | 32.31 | 146,198 | -0.34(-1.04%) |
Aug 09, 2013 | 33.62 | 33.62 | 32.58 | 32.65 | 263,558 | -1.33(-3.91%) |
Aug 08, 2013 | 34.00 | 34.75 | 33.88 | 33.98 | 480,773 | +0.35(+1.04%) |
Aug 07, 2013 | 33.16 | 33.65 | 32.79 | 33.63 | 299,449 | +0.81(+2.47%) |
Aug 06, 2013 | 32.36 | 33.20 | 32.25 | 32.82 | 268,356 | +0.63(+1.96%) |
Aug 05, 2013 | 32.58 | 32.60 | 31.86 | 32.19 | 168,525 | +0.20(+0.63%) |
Aug 02, 2013 | 31.82 | 32.20 | 31.71 | 31.99 | 244,836 | +0.55(+1.75%) |
Aug 01, 2013 | 31.76 | 31.82 | 31.25 | 31.44 | 484,993 | -1.64(-4.96%) |
Jul 31, 2013 | 34.61 | 34.83 | 32.90 | 33.08 | 453,877 | -1.57(-4.53%) |
Jul 30, 2013 | 34.08 | 35.03 | 34.07 | 34.65 | 550,883 | +1.05(+3.12%) |
Jul 29, 2013 | 33.22 | 33.90 | 33.05 | 33.60 | 224,821 | +0.22(+0.66%) |
Jul 26, 2013 | 33.06 | 34.01 | 32.99 | 33.38 | 342,549 | +0.79(+2.42%) |
Jul 25, 2013 | 32.97 | 33.88 | 32.45 | 32.59 | 449,223 | -0.35(-1.06%) |
Jul 24, 2013 | 31.84 | 33.25 | 31.58 | 32.94 | 588,614 | +1.58(+5.04%) |
Jul 23, 2013 | 32.14 | 32.21 | 31.16 | 31.36 | 362,188 | -0.45(-1.41%) |
Jul 22, 2013 | 30.81 | 31.89 | 30.45 | 31.81 | 517,560 | +1.36(+4.47%) |
Jul 19, 2013 | 30.22 | 31.54 | 30.15 | 30.45 | 468,846 | -0.29(-0.94%) |
Jul 18, 2013 | 31.76 | 31.77 | 30.52 | 30.74 | 656,816 | -1.46(-4.52%) |
Jul 17, 2013 | 32.57 | 32.79 | 32.00 | 32.20 | 299,645 | -0.56(-1.70%) |
Jul 16, 2013 | 32.17 | 32.82 | 32.07 | 32.75 | 363,061 | +0.45(+1.40%) |
Jul 15, 2013 | 33.12 | 33.14 | 32.21 | 32.30 | 329,693 | -0.39(-1.19%) |
Jul 12, 2013 | 33.24 | 33.65 | 32.57 | 32.69 | 472,382 | -1.18(-3.47%) |
Jul 11, 2013 | 33.24 | 34.20 | 33.20 | 33.87 | 499,333 | +0.80(+2.40%) |
Jul 10, 2013 | 33.33 | 33.78 | 32.58 | 33.07 | 1,010,746 | -1.30(-3.78%) |
Jul 09, 2013 | 35.17 | 35.10 | 34.30 | 34.37 | 330,873 | -0.73(-2.08%) |
Jul 08, 2013 | 35.35 | 35.58 | 34.51 | 35.10 | 280,757 | +0.28(+0.80%) |
Jul 05, 2013 | 36.00 | 36.30 | 34.73 | 34.82 | 878,697 | -1.68(-4.60%) |
Jul 03, 2013 | 36.30 | 37.05 | 35.75 | 36.50 | 781,855 | -1.54(-4.04%) |
Jul 02, 2013 | 38.75 | 38.90 | 37.70 | 38.04 | 723,306 | -1.21(-3.09%) |
Jul 01, 2013 | 39.39 | 39.76 | 39.00 | 39.25 | 309,431 | -1.21(-2.99%) |
Jun 28, 2013 | 39.76 | 40.52 | 39.37 | 40.46 | 294,117 | -1.07(-2.58%) |
Jun 26, 2013 | 41.45 | 43.13 | 41.24 | 41.53 | 261,883 | -0.06(-0.14%) |
Jun 25, 2013 | 41.12 | 42.07 | 41.05 | 41.59 | 143,466 | -0.33(-0.79%) |
Jun 24, 2013 | 43.49 | 43.62 | 41.47 | 41.92 | 273,530 | -1.02(-2.38%) |
Jun 21, 2013 | 41.91 | 43.62 | 41.80 | 42.94 | 486,449 | +1.09(+2.60%) |
Jun 20, 2013 | 40.90 | 42.20 | 39.52 | 41.85 | 783,971 | +3.09(+7.97%) |
Jun 19, 2013 | 38.33 | 39.10 | 38.05 | 38.76 | 327,696 | +0.46(+1.20%) |
Jun 18, 2013 | 38.57 | 39.01 | 38.20 | 38.30 | 308,981 | -0.61(-1.57%) |
Jun 17, 2013 | 38.61 | 39.29 | 38.39 | 38.91 | 333,991 | -0.05(-0.13%) |
Jun 14, 2013 | 38.86 | 39.21 | 38.65 | 38.96 | 651,419 | -1.10(-2.75%) |
Jun 13, 2013 | 41.18 | 41.20 | 39.85 | 40.06 | 268,594 | -0.81(-1.98%) |
Jun 12, 2013 | 40.65 | 41.16 | 40.30 | 40.87 | 448,303 | -0.56(-1.35%) |
Jun 11, 2013 | 42.23 | 42.32 | 41.22 | 41.43 | 342,894 | +0.50(+1.22%) |
Jun 10, 2013 | 41.22 | 41.45 | 40.75 | 40.93 | 117,317 | +0.31(+0.76%) |
Jun 07, 2013 | 42.57 | 42.87 | 40.35 | 40.62 | 609,609 | -1.40(-3.33%) |
Jun 06, 2013 | 42.19 | 42.29 | 41.40 | 42.02 | 369,473 | -0.92(-2.14%) |
Jun 05, 2013 | 42.63 | 43.00 | 42.20 | 42.94 | 291,236 | -0.16(-0.37%) |
Jun 04, 2013 | 43.68 | 44.17 | 42.22 | 43.10 | 177,699 | -0.21(-0.48%) |
Jun 03, 2013 | 43.84 | 44.21 | 42.96 | 43.31 | 169,055 | -1.49(-3.33%) |
May 31, 2013 | 44.00 | 44.92 | 43.50 | 44.80 | 267,266 | +1.70(+3.94%) |
May 30, 2013 | 44.45 | 44.75 | 42.72 | 43.10 | 241,645 | -0.33(-0.76%) |
May 29, 2013 | 41.97 | 43.78 | 41.66 | 43.43 | 298,304 | +1.68(+4.02%) |
May 28, 2013 | 41.16 | 41.90 | 41.07 | 41.75 | 288,079 | -1.01(-2.36%) |
May 24, 2013 | 43.31 | 43.53 | 42.50 | 42.76 | 90,806 | +0.40(+0.94%) |
May 23, 2013 | 44.01 | 44.36 | 42.35 | 42.36 | 481,629 | -0.19(-0.45%) |
May 22, 2013 | 41.68 | 42.70 | 40.92 | 42.55 | 345,313 | +1.66(+4.06%) |
May 21, 2013 | 40.23 | 41.15 | 40.07 | 40.89 | 186,097 | +0.79(+1.97%) |
May 20, 2013 | 40.99 | 41.16 | 39.69 | 40.10 | 339,079 | -0.59(-1.45%) |
May 17, 2013 | 40.61 | 41.52 | 40.48 | 40.69 | 494,942 | -0.90(-2.16%) |
May 16, 2013 | 42.08 | 42.34 | 41.10 | 41.59 | 376,144 | -0.59(-1.40%) |
May 15, 2013 | 43.51 | 44.16 | 42.14 | 42.18 | 371,934 | +0.60(+1.44%) |
May 13, 2013 | 41.40 | 42.05 | 41.01 | 41.58 | 172,353 | +0.77(+1.89%) |
May 10, 2013 | 42.25 | 43.03 | 40.54 | 40.81 | 494,937 | +0.02(+0.05%) |
May 09, 2013 | 40.72 | 41.26 | 40.28 | 40.79 | 172,712 | +0.54(+1.34%) |
May 08, 2013 | 40.75 | 40.92 | 40.05 | 40.25 | 305,432 | -0.89(-2.16%) |
May 07, 2013 | 40.93 | 41.67 | 40.48 | 41.14 | 202,513 | +0.25(+0.61%) |
May 06, 2013 | 41.35 | 41.72 | 40.50 | 40.89 | 234,289 | -0.35(-0.85%) |
May 03, 2013 | 41.59 | 42.53 | 40.78 | 41.24 | 431,207 | -1.29(-3.03%) |
May 02, 2013 | 44.90 | 44.99 | 42.38 | 42.53 | 352,004 | -2.83(-6.24%) |