Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.94 | 41.93 | 39.10 | 39.41 | 646,263 | -1.65(-4.03%) |
Apr 29, 2014 | 39.89 | 41.85 | 39.30 | 41.06 | 309,411 | +1.52(+3.83%) |
Apr 28, 2014 | 40.93 | 41.62 | 37.19 | 39.54 | 781,739 | -1.07(-2.64%) |
Apr 25, 2014 | 42.33 | 42.78 | 40.31 | 40.62 | 321,465 | -2.25(-5.26%) |
Apr 24, 2014 | 43.46 | 43.57 | 40.84 | 42.87 | 458,921 | -0.28(-0.66%) |
Apr 23, 2014 | 43.47 | 43.79 | 40.71 | 43.16 | 625,057 | -0.63(-1.44%) |
Apr 22, 2014 | 41.32 | 43.96 | 41.32 | 43.79 | 627,619 | +2.74(+6.69%) |
Apr 21, 2014 | 40.17 | 41.48 | 38.98 | 41.04 | 388,836 | +1.04(+2.59%) |
Apr 17, 2014 | 39.00 | 40.01 | 40.01 | 40.01 | 583,652 | +0.77(+1.96%) |
Apr 16, 2014 | 37.82 | 39.34 | 36.62 | 39.24 | 616,119 | +1.97(+5.29%) |
Apr 15, 2014 | 37.64 | 38.92 | 34.87 | 37.27 | 573,558 | -0.27(-0.71%) |
Apr 14, 2014 | 38.65 | 40.12 | 36.48 | 37.54 | 592,342 | -0.66(-1.73%) |
Apr 11, 2014 | 39.53 | 41.15 | 38.07 | 38.20 | 588,656 | -1.68(-4.22%) |
Apr 10, 2014 | 43.46 | 43.95 | 39.46 | 39.88 | 738,981 | -3.77(-8.63%) |
Apr 09, 2014 | 41.48 | 43.79 | 41.41 | 43.65 | 405,020 | +2.35(+5.69%) |
Apr 08, 2014 | 40.50 | 41.65 | 39.93 | 41.30 | 359,921 | +0.96(+2.38%) |
Apr 07, 2014 | 39.30 | 41.15 | 38.62 | 40.34 | 580,512 | +1.02(+2.59%) |
Apr 04, 2014 | 39.94 | 41.44 | 37.70 | 39.32 | 662,604 | -0.31(-0.77%) |
Apr 03, 2014 | 41.18 | 41.20 | 39.18 | 39.63 | 374,595 | -1.55(-3.77%) |
Apr 02, 2014 | 43.04 | 43.24 | 40.24 | 41.18 | 428,574 | -1.54(-3.61%) |
Apr 01, 2014 | 41.97 | 43.29 | 41.75 | 42.72 | 370,200 | +0.75(+1.80%) |
Mar 31, 2014 | 39.69 | 42.40 | 39.46 | 41.97 | 713,530 | +2.49(+6.31%) |
Mar 28, 2014 | 42.66 | 43.14 | 39.08 | 39.48 | 793,629 | -3.08(-7.23%) |
Mar 27, 2014 | 42.28 | 43.66 | 41.25 | 42.55 | 347,294 | +0.29(+0.68%) |
Mar 26, 2014 | 43.25 | 44.25 | 42.26 | 42.26 | 339,140 | -0.46(-1.07%) |
Mar 25, 2014 | 44.09 | 45.13 | 42.60 | 42.72 | 505,937 | -0.99(-2.27%) |
Mar 24, 2014 | 45.03 | 45.43 | 41.60 | 43.71 | 919,827 | -1.28(-2.84%) |
Mar 21, 2014 | 48.22 | 48.68 | 44.85 | 44.99 | 1,325,120 | -3.05(-6.35%) |
Mar 20, 2014 | 48.56 | 49.46 | 47.77 | 48.04 | 252,549 | -0.41(-0.85%) |
Mar 19, 2014 | 49.75 | 50.03 | 47.88 | 48.45 | 437,327 | -1.19(-2.40%) |
Mar 18, 2014 | 48.25 | 49.86 | 48.16 | 49.64 | 421,236 | +1.64(+3.42%) |
Mar 17, 2014 | 47.21 | 49.46 | 47.20 | 48.00 | 616,826 | +0.97(+2.07%) |
Mar 14, 2014 | 45.10 | 47.26 | 44.34 | 47.03 | 709,712 | +1.83(+4.04%) |
Mar 13, 2014 | 46.02 | 47.48 | 44.55 | 45.20 | 627,925 | -0.46(-1.01%) |
Mar 12, 2014 | 43.64 | 45.77 | 43.06 | 45.66 | 366,976 | +1.64(+3.73%) |
Mar 11, 2014 | 43.87 | 45.58 | 43.36 | 44.02 | 701,450 | +0.23(+0.53%) |
Mar 10, 2014 | 43.34 | 44.43 | 42.69 | 43.79 | 436,615 | +0.26(+0.60%) |
Mar 07, 2014 | 43.62 | 43.85 | 41.58 | 43.53 | 435,238 | +0.33(+0.77%) |
Mar 06, 2014 | 46.28 | 46.36 | 43.14 | 43.20 | 516,544 | -2.92(-6.33%) |
Mar 05, 2014 | 46.16 | 47.69 | 45.88 | 46.12 | 675,489 | +0.24(+0.53%) |
Mar 04, 2014 | 43.81 | 46.08 | 43.81 | 45.88 | 825,892 | +2.77(+6.43%) |
Mar 03, 2014 | 42.99 | 43.40 | 41.80 | 43.11 | 403,843 | -0.41(-0.93%) |
Feb 28, 2014 | 44.60 | 46.40 | 43.07 | 43.51 | 758,318 | -1.06(-2.38%) |
Feb 27, 2014 | 45.06 | 45.55 | 44.30 | 44.57 | 473,349 | -0.57(-1.26%) |
Feb 26, 2014 | 45.95 | 46.51 | 44.78 | 45.14 | 386,209 | -0.85(-1.84%) |
Feb 25, 2014 | 46.69 | 48.31 | 45.94 | 45.99 | 911,409 | -0.46(-0.99%) |
Feb 24, 2014 | 47.44 | 47.66 | 46.40 | 46.45 | 467,511 | +0.02(+0.04%) |
Feb 21, 2014 | 45.71 | 47.04 | 45.15 | 46.43 | 643,025 | +0.84(+1.85%) |
Feb 20, 2014 | 45.51 | 45.83 | 45.09 | 45.59 | 823,403 | +0.34(+0.76%) |
Feb 19, 2014 | 46.13 | 47.26 | 45.00 | 45.25 | 596,359 | -0.88(-1.91%) |
Feb 18, 2014 | 48.33 | 48.91 | 45.42 | 46.13 | 1,240,707 | -1.86(-3.87%) |
Feb 14, 2014 | 49.46 | 47.98 | 47.98 | 47.98 | 885,016 | -1.39(-2.82%) |
Feb 13, 2014 | 45.68 | 49.71 | 45.54 | 49.38 | 1,077,836 | +2.95(+6.36%) |
Feb 12, 2014 | 44.36 | 47.89 | 43.67 | 46.43 | 2,019,026 | +1.90(+4.27%) |
Feb 11, 2014 | 39.28 | 44.87 | 39.28 | 44.52 | 2,021,522 | +5.41(+13.83%) |
Feb 10, 2014 | 38.22 | 39.25 | 37.12 | 39.11 | 595,551 | +1.62(+4.33%) |
Feb 07, 2014 | 35.46 | 37.95 | 35.46 | 37.49 | 426,018 | +2.05(+5.77%) |
Feb 06, 2014 | 35.82 | 36.43 | 35.02 | 35.45 | 302,442 | -0.21(-0.58%) |
Feb 05, 2014 | 36.62 | 36.77 | 34.07 | 35.65 | 680,207 | -1.36(-3.67%) |
Feb 04, 2014 | 37.02 | 37.53 | 36.60 | 37.01 | 335,312 | +0.22(+0.61%) |
Feb 03, 2014 | 38.56 | 38.67 | 35.69 | 36.79 | 529,158 | -1.85(-4.79%) |
Jan 31, 2014 | 38.15 | 38.98 | 37.62 | 38.64 | 224,150 | -0.61(-1.56%) |
Jan 30, 2014 | 38.94 | 39.84 | 38.82 | 39.25 | 254,811 | +0.77(+2.01%) |
Jan 29, 2014 | 38.01 | 39.42 | 37.75 | 38.48 | 277,780 | +0.15(+0.39%) |
Jan 28, 2014 | 36.92 | 38.68 | 36.67 | 38.33 | 414,643 | +1.67(+4.56%) |
Jan 27, 2014 | 37.92 | 37.92 | 35.46 | 36.66 | 675,004 | -0.94(-2.49%) |
Jan 24, 2014 | 40.62 | 40.62 | 36.95 | 37.59 | 738,979 | -3.44(-8.39%) |
Jan 23, 2014 | 40.70 | 41.06 | 39.74 | 41.04 | 395,921 | +0.19(+0.47%) |
Jan 22, 2014 | 40.86 | 40.86 | 39.58 | 40.84 | 266,973 | +0.00(+0.00%) |
Jan 21, 2014 | 40.24 | 40.96 | 38.71 | 40.84 | 473,341 | +0.75(+1.88%) |
Jan 17, 2014 | 40.13 | 40.09 | 40.09 | 40.09 | 433,130 | +0.03(+0.08%) |
Jan 16, 2014 | 39.39 | 40.21 | 38.91 | 40.06 | 332,914 | +0.77(+1.95%) |
Jan 15, 2014 | 38.56 | 39.48 | 38.60 | 39.29 | 476,429 | +0.73(+1.89%) |
Jan 14, 2014 | 37.16 | 38.70 | 37.16 | 38.56 | 353,055 | +1.52(+4.09%) |
Jan 13, 2014 | 36.99 | 38.63 | 36.59 | 37.04 | 533,576 | +0.04(+0.12%) |
Jan 10, 2014 | 36.19 | 37.11 | 35.30 | 37.00 | 359,710 | +0.86(+2.38%) |
Jan 09, 2014 | 34.82 | 36.17 | 34.61 | 36.14 | 416,570 | +1.55(+4.47%) |
Jan 08, 2014 | 33.18 | 34.62 | 32.71 | 34.59 | 557,996 | +1.36(+4.09%) |
Jan 07, 2014 | 32.30 | 33.59 | 32.13 | 33.23 | 395,235 | +1.08(+3.36%) |
Jan 06, 2014 | 32.35 | 32.84 | 31.65 | 32.15 | 388,578 | -0.30(-0.92%) |
Jan 03, 2014 | 32.25 | 32.89 | 32.25 | 32.45 | 321,802 | +0.31(+0.97%) |
Jan 02, 2014 | 32.72 | 33.06 | 31.83 | 32.14 | 487,360 | -0.67(-2.05%) |
Dec 31, 2013 | 33.48 | 32.81 | 32.81 | 32.81 | 530,112 | -0.69(-2.07%) |
Dec 30, 2013 | 33.83 | 34.01 | 33.23 | 33.51 | 274,302 | -0.24(-0.70%) |
Dec 27, 2013 | 33.93 | 34.29 | 33.42 | 33.74 | 188,751 | -0.24(-0.70%) |
Dec 26, 2013 | 34.29 | 34.62 | 33.84 | 33.98 | 197,588 | -0.29(-0.86%) |
Dec 24, 2013 | 34.61 | 34.92 | 33.97 | 34.27 | 156,874 | -0.60(-1.72%) |
Dec 23, 2013 | 34.63 | 34.88 | 33.94 | 34.87 | 524,613 | +0.40(+1.16%) |
Dec 20, 2013 | 33.51 | 34.75 | 33.38 | 34.47 | 1,156,232 | +1.16(+3.48%) |
Dec 19, 2013 | 32.38 | 33.33 | 31.98 | 33.31 | 528,815 | +0.79(+2.44%) |
Dec 18, 2013 | 32.18 | 32.76 | 31.32 | 32.52 | 268,361 | +0.35(+1.09%) |
Dec 17, 2013 | 32.25 | 32.37 | 31.35 | 32.17 | 287,743 | -0.08(-0.25%) |
Dec 16, 2013 | 32.80 | 33.37 | 32.14 | 32.25 | 323,533 | -0.46(-1.41%) |
Dec 13, 2013 | 33.04 | 33.04 | 32.13 | 32.71 | 275,748 | -0.37(-1.11%) |
Dec 12, 2013 | 32.51 | 33.64 | 32.41 | 33.08 | 408,115 | +0.54(+1.65%) |
Dec 11, 2013 | 33.48 | 33.98 | 32.13 | 32.55 | 331,275 | -1.01(-3.01%) |
Dec 10, 2013 | 33.43 | 34.37 | 32.99 | 33.56 | 449,309 | -0.03(-0.10%) |
Dec 09, 2013 | 33.79 | 34.20 | 33.08 | 33.59 | 320,149 | -0.12(-0.36%) |
Dec 06, 2013 | 34.98 | 35.46 | 33.42 | 33.71 | 0 | -1.55(-4.39%) |
Dec 05, 2013 | 34.43 | 35.55 | 33.87 | 35.26 | 0 | +0.87(+2.52%) |
Dec 04, 2013 | 35.31 | 35.86 | 33.84 | 34.39 | 0 | +0.97(+2.91%) |
Dec 03, 2013 | 35.23 | 35.41 | 32.57 | 33.42 | 718,713 | -1.90(-5.37%) |
Dec 02, 2013 | 34.68 | 35.81 | 34.31 | 35.31 | 531,681 | +0.58(+1.67%) |
Nov 29, 2013 | 35.52 | 35.52 | 34.49 | 34.73 | 0 | -0.80(-2.26%) |
Nov 27, 2013 | 35.71 | 35.96 | 35.33 | 35.54 | 0 | -0.49(-1.35%) |
Nov 26, 2013 | 35.95 | 36.40 | 35.35 | 36.03 | 0 | +1.87(+5.48%) |
Nov 25, 2013 | 33.54 | 34.45 | 33.54 | 34.15 | 363,135 | +0.75(+2.26%) |
Nov 22, 2013 | 32.96 | 34.62 | 32.82 | 33.40 | 0 | +0.97(+2.98%) |
Nov 21, 2013 | 33.42 | 34.37 | 30.26 | 32.43 | 1,371,332 | -0.95(-2.84%) |
Nov 20, 2013 | 32.98 | 33.59 | 31.82 | 33.38 | 0 | +0.38(+1.15%) |
Nov 19, 2013 | 32.50 | 33.34 | 32.09 | 33.00 | 377,517 | +0.62(+1.91%) |
Nov 18, 2013 | 33.36 | 34.03 | 31.94 | 32.38 | 0 | -0.39(-1.20%) |
Nov 15, 2013 | 31.74 | 33.67 | 30.84 | 32.78 | 0 | +2.27(+7.44%) |
Nov 14, 2013 | 30.68 | 31.15 | 30.05 | 30.51 | 0 | +0.31(+1.01%) |
Nov 12, 2013 | 30.51 | 30.66 | 29.34 | 30.20 | 0 | -0.33(-1.08%) |
Nov 11, 2013 | 30.13 | 30.64 | 29.82 | 30.53 | 0 | +0.38(+1.26%) |
Nov 08, 2013 | 28.35 | 30.56 | 28.23 | 30.15 | 0 | +1.68(+5.89%) |
Nov 07, 2013 | 30.98 | 31.31 | 28.23 | 28.47 | 727,920 | -2.10(-6.86%) |
Nov 06, 2013 | 32.84 | 32.96 | 30.14 | 30.57 | 880,967 | -2.22(-6.77%) |
Nov 05, 2013 | 34.17 | 34.21 | 32.44 | 32.79 | 0 | -1.48(-4.31%) |
Nov 04, 2013 | 32.75 | 34.42 | 32.74 | 34.27 | 498,180 | +1.77(+5.45%) |
Nov 01, 2013 | 32.28 | 33.33 | 31.95 | 32.50 | 0 | +0.21(+0.66%) |
Oct 31, 2013 | 33.34 | 33.51 | 32.28 | 32.28 | 0 | -1.78(-5.24%) |
Oct 30, 2013 | 36.00 | 36.35 | 30.57 | 34.07 | 1,628,644 | -2.08(-5.76%) |
Oct 29, 2013 | 35.25 | 36.48 | 34.68 | 36.15 | 0 | +0.90(+2.57%) |
Oct 28, 2013 | 35.70 | 35.87 | 34.67 | 35.25 | 0 | -0.31(-0.88%) |
Oct 25, 2013 | 35.36 | 35.96 | 34.63 | 35.56 | 0 | +0.29(+0.81%) |
Oct 24, 2013 | 34.59 | 35.88 | 34.41 | 35.27 | 209,968 | +0.68(+1.97%) |
Oct 23, 2013 | 33.84 | 34.83 | 33.59 | 34.59 | 0 | +0.61(+1.80%) |
Oct 22, 2013 | 34.05 | 34.40 | 33.26 | 33.98 | 365,746 | +0.13(+0.39%) |
Oct 21, 2013 | 34.06 | 34.25 | 33.74 | 33.85 | 331,053 | -0.26(-0.77%) |
Oct 18, 2013 | 34.31 | 35.25 | 33.76 | 34.11 | 555,500 | +0.14(+0.42%) |
Oct 17, 2013 | 30.54 | 34.24 | 30.32 | 33.97 | 667,032 | +3.37(+11.01%) |
Oct 16, 2013 | 30.19 | 31.10 | 30.14 | 30.60 | 460,987 | +0.62(+2.06%) |
Oct 15, 2013 | 29.74 | 30.11 | 29.59 | 29.98 | 196,298 | +0.23(+0.78%) |
Oct 14, 2013 | 29.42 | 30.07 | 29.32 | 29.75 | 221,776 | +0.11(+0.36%) |
Oct 11, 2013 | 29.16 | 29.93 | 29.01 | 29.64 | 0 | +0.38(+1.30%) |
Oct 10, 2013 | 28.50 | 29.26 | 28.46 | 29.26 | 224,304 | +1.27(+4.55%) |
Oct 09, 2013 | 28.63 | 28.63 | 27.18 | 27.99 | 293,315 | -0.59(-2.05%) |
Oct 08, 2013 | 29.83 | 30.24 | 28.31 | 28.58 | 354,798 | -1.22(-4.08%) |
Oct 07, 2013 | 30.03 | 30.56 | 29.54 | 29.79 | 0 | -0.57(-1.87%) |
Oct 04, 2013 | 30.05 | 30.56 | 29.96 | 30.36 | 0 | +0.42(+1.42%) |
Oct 03, 2013 | 28.00 | 30.82 | 27.87 | 29.94 | 0 | +1.95(+6.98%) |
Oct 02, 2013 | 28.12 | 28.38 | 27.50 | 27.98 | 264,839 | -0.39(-1.36%) |
Oct 01, 2013 | 26.98 | 28.41 | 26.95 | 28.37 | 669,427 | +1.83(+6.89%) |
Sep 27, 2013 | 25.46 | 26.73 | 25.46 | 26.54 | 0 | +0.95(+3.73%) |
Sep 26, 2013 | 25.87 | 25.88 | 24.80 | 25.59 | 1,328,422 | -0.46(-1.77%) |
Sep 25, 2013 | 27.42 | 27.45 | 25.99 | 26.05 | 429,402 | -1.41(-5.13%) |
Sep 24, 2013 | 27.42 | 28.08 | 26.96 | 27.46 | 344,920 | -0.07(-0.24%) |
Sep 23, 2013 | 28.48 | 28.54 | 27.00 | 27.53 | 1,181,417 | -0.95(-3.33%) |
Sep 20, 2013 | 28.92 | 29.13 | 27.81 | 28.48 | 0 | -0.45(-1.56%) |
Sep 19, 2013 | 29.21 | 29.34 | 28.88 | 28.93 | 137,713 | -0.33(-1.13%) |
Sep 18, 2013 | 29.15 | 29.62 | 29.11 | 29.26 | 0 | -0.06(-0.21%) |
Sep 17, 2013 | 29.19 | 29.57 | 29.03 | 29.32 | 0 | +0.14(+0.49%) |
Sep 16, 2013 | 29.62 | 29.75 | 29.12 | 29.18 | 0 | -0.15(-0.51%) |
Sep 13, 2013 | 29.23 | 29.46 | 28.45 | 29.33 | 0 | +0.28(+0.97%) |
Sep 12, 2013 | 29.27 | 29.68 | 28.80 | 29.05 | 0 | -0.30(-1.02%) |
Sep 11, 2013 | 29.30 | 29.63 | 28.83 | 29.34 | 0 | -0.01(-0.02%) |
Sep 10, 2013 | 30.25 | 30.50 | 29.14 | 29.35 | 352,807 | -0.70(-2.33%) |
Sep 09, 2013 | 28.70 | 30.11 | 28.50 | 30.05 | 0 | +1.55(+5.45%) |
Sep 06, 2013 | 28.83 | 29.10 | 27.53 | 28.50 | 0 | -0.46(-1.57%) |
Sep 05, 2013 | 29.56 | 30.02 | 28.33 | 28.95 | 284,109 | -0.76(-2.56%) |
Sep 04, 2013 | 30.27 | 30.87 | 29.61 | 29.71 | 0 | -0.51(-1.67%) |
Sep 03, 2013 | 30.12 | 30.56 | 29.49 | 30.22 | 0 | +0.22(+0.73%) |
Aug 30, 2013 | 30.47 | 30.87 | 29.45 | 30.00 | 0 | -0.56(-1.84%) |
Aug 29, 2013 | 29.04 | 30.69 | 28.84 | 30.56 | 342,085 | +1.64(+5.67%) |
Aug 28, 2013 | 28.19 | 29.08 | 28.10 | 28.92 | 225,809 | +0.75(+2.68%) |
Aug 27, 2013 | 28.17 | 28.38 | 27.49 | 28.17 | 385,462 | -0.47(-1.63%) |
Aug 26, 2013 | 27.76 | 29.04 | 27.70 | 28.63 | 0 | +0.96(+3.47%) |
Aug 23, 2013 | 27.40 | 27.78 | 27.00 | 27.67 | 0 | +0.40(+1.46%) |
Aug 22, 2013 | 27.29 | 27.72 | 26.82 | 27.27 | 82,405 | -0.01(-0.02%) |
Aug 21, 2013 | 27.17 | 27.60 | 26.66 | 27.28 | 162,468 | +0.05(+0.18%) |
Aug 20, 2013 | 26.66 | 27.47 | 26.51 | 27.23 | 190,880 | +0.54(+2.01%) |
Aug 19, 2013 | 26.82 | 27.24 | 26.43 | 26.69 | 231,643 | -0.17(-0.62%) |
Aug 16, 2013 | 25.98 | 27.40 | 25.76 | 26.86 | 0 | +0.87(+3.36%) |
Aug 15, 2013 | 26.99 | 27.32 | 25.83 | 25.99 | 173,802 | -1.39(-5.08%) |
Aug 14, 2013 | 27.33 | 27.84 | 27.24 | 27.38 | 144,092 | +0.09(+0.32%) |
Aug 13, 2013 | 27.45 | 27.97 | 27.17 | 27.29 | 190,840 | +0.02(+0.09%) |
Aug 12, 2013 | 26.51 | 27.36 | 26.30 | 27.27 | 177,137 | +0.67(+2.51%) |
Aug 09, 2013 | 26.54 | 27.26 | 26.23 | 26.60 | 242,490 | -0.11(-0.40%) |
Aug 08, 2013 | 27.76 | 28.10 | 26.61 | 26.71 | 304,457 | -0.87(-3.17%) |
Aug 07, 2013 | 28.03 | 28.05 | 27.49 | 27.58 | 471,022 | -0.64(-2.27%) |
Aug 06, 2013 | 29.31 | 29.44 | 28.08 | 28.22 | 317,910 | -1.08(-3.69%) |
Aug 05, 2013 | 29.10 | 29.59 | 29.07 | 29.30 | 317,788 | +0.24(+0.82%) |
Aug 02, 2013 | 28.23 | 29.88 | 22.97 | 29.06 | 971,392 | -1.52(-4.96%) |
Aug 01, 2013 | 29.97 | 31.43 | 29.23 | 30.58 | 464,212 | +1.02(+3.46%) |
Jul 31, 2013 | 29.81 | 30.51 | 29.23 | 29.56 | 0 | -0.22(-0.75%) |
Jul 30, 2013 | 29.58 | 30.55 | 29.58 | 29.78 | 0 | +0.24(+0.80%) |
Jul 29, 2013 | 30.49 | 30.49 | 29.26 | 29.54 | 0 | -0.95(-3.11%) |
Jul 26, 2013 | 30.80 | 30.88 | 29.57 | 30.49 | 0 | +0.12(+0.39%) |
Jul 25, 2013 | 29.91 | 30.43 | 28.71 | 30.37 | 0 | +0.49(+1.63%) |
Jul 24, 2013 | 29.00 | 30.09 | 28.54 | 29.89 | 0 | +1.16(+4.04%) |
Jul 23, 2013 | 31.22 | 31.72 | 28.48 | 28.73 | 0 | -2.25(-7.27%) |
Jul 22, 2013 | 30.72 | 31.20 | 29.58 | 30.98 | 0 | +1.40(+4.75%) |
Jul 19, 2013 | 29.76 | 29.85 | 29.28 | 29.58 | 0 | -0.28(-0.94%) |
Jul 18, 2013 | 28.40 | 29.94 | 28.23 | 29.86 | 0 | +1.61(+5.70%) |
Jul 17, 2013 | 27.64 | 28.28 | 27.45 | 28.25 | 307,405 | +0.72(+2.61%) |
Jul 16, 2013 | 28.02 | 28.02 | 27.16 | 27.53 | 0 | -0.36(-1.28%) |
Jul 15, 2013 | 28.10 | 29.06 | 27.46 | 27.89 | 0 | +0.52(+1.92%) |
Jul 12, 2013 | 26.53 | 28.00 | 26.53 | 27.36 | 0 | +0.72(+2.69%) |
Jul 11, 2013 | 27.12 | 27.14 | 26.28 | 26.64 | 0 | -0.07(-0.26%) |
Jul 10, 2013 | 27.07 | 27.07 | 26.57 | 26.71 | 0 | -0.37(-1.38%) |
Jul 09, 2013 | 26.93 | 27.33 | 26.68 | 27.09 | 0 | +0.41(+1.52%) |
Jul 08, 2013 | 25.07 | 26.77 | 24.75 | 26.68 | 637,025 | +1.71(+6.84%) |
Jul 05, 2013 | 25.03 | 25.92 | 24.45 | 24.97 | 0 | +0.40(+1.62%) |
Jul 03, 2013 | 23.99 | 24.85 | 23.75 | 24.57 | 0 | +0.44(+1.81%) |
Jul 02, 2013 | 24.95 | 24.97 | 24.05 | 24.14 | 0 | -0.75(-3.03%) |
Jul 01, 2013 | 24.09 | 27.87 | 24.09 | 24.89 | 0 | +1.56(+6.68%) |
Jun 28, 2013 | 22.78 | 23.74 | 22.77 | 23.33 | 852,887 | +0.63(+2.78%) |
Jun 26, 2013 | 22.69 | 22.92 | 22.54 | 22.70 | 0 | +0.28(+1.25%) |
Jun 25, 2013 | 22.91 | 22.91 | 21.97 | 22.42 | 0 | +0.01(+0.06%) |
Jun 24, 2013 | 21.47 | 22.79 | 20.87 | 22.41 | 0 | +0.70(+3.22%) |
Jun 21, 2013 | 22.45 | 22.45 | 21.37 | 21.71 | 1,323,512 | -0.16(-0.71%) |
Jun 20, 2013 | 19.88 | 23.30 | 19.56 | 21.87 | 0 | +1.70(+8.41%) |
Jun 19, 2013 | 20.33 | 20.36 | 19.60 | 20.17 | 0 | -0.13(-0.65%) |
Jun 18, 2013 | 19.61 | 20.48 | 19.26 | 20.30 | 0 | +0.69(+3.53%) |
Jun 17, 2013 | 20.85 | 20.85 | 19.25 | 19.61 | 0 | -0.92(-4.50%) |
Jun 14, 2013 | 21.06 | 21.12 | 20.48 | 20.53 | 0 | -0.55(-2.60%) |
Jun 13, 2013 | 20.15 | 21.09 | 19.89 | 21.08 | 467,720 | +0.96(+4.78%) |
Jun 12, 2013 | 20.37 | 20.49 | 19.79 | 20.12 | 177,790 | -0.03(-0.15%) |
Jun 11, 2013 | 19.76 | 20.46 | 19.49 | 20.15 | 222,244 | +0.19(+0.94%) |
Jun 10, 2013 | 20.27 | 20.41 | 19.76 | 19.96 | 0 | -0.11(-0.53%) |
Jun 07, 2013 | 19.63 | 20.26 | 19.47 | 20.07 | 0 | +0.62(+3.18%) |
Jun 06, 2013 | 19.03 | 19.48 | 18.76 | 19.45 | 237,686 | +0.39(+2.06%) |
Jun 05, 2013 | 19.83 | 19.92 | 18.75 | 19.06 | 0 | -0.78(-3.93%) |
Jun 04, 2013 | 19.93 | 20.09 | 19.34 | 19.84 | 0 | -0.12(-0.63%) |
Jun 03, 2013 | 19.16 | 20.10 | 18.53 | 19.96 | 1,099,653 | +1.30(+6.99%) |
May 31, 2013 | 18.47 | 19.18 | 18.47 | 18.66 | 399,980 | +0.11(+0.61%) |
May 30, 2013 | 17.67 | 18.87 | 17.59 | 18.55 | 581,504 | +1.03(+5.88%) |
May 29, 2013 | 16.79 | 17.57 | 16.71 | 17.52 | 436,060 | +0.59(+3.46%) |
May 28, 2013 | 17.47 | 17.47 | 16.73 | 16.93 | 204,996 | -0.21(-1.20%) |
May 24, 2013 | 17.37 | 17.40 | 17.06 | 17.14 | 0 | -0.30(-1.72%) |
May 23, 2013 | 16.77 | 17.74 | 16.41 | 17.44 | 0 | +0.36(+2.08%) |
May 22, 2013 | 17.38 | 17.62 | 16.69 | 17.08 | 0 | -0.22(-1.30%) |
May 21, 2013 | 17.26 | 17.42 | 17.19 | 17.31 | 0 | +0.11(+0.62%) |
May 20, 2013 | 17.42 | 17.78 | 17.16 | 17.20 | 0 | -0.27(-1.57%) |
May 17, 2013 | 16.79 | 17.57 | 16.77 | 17.47 | 0 | +0.82(+4.95%) |
May 16, 2013 | 16.77 | 16.90 | 16.54 | 16.65 | 96,526 | -0.12(-0.74%) |
May 15, 2013 | 16.69 | 16.89 | 16.57 | 16.77 | 0 | +0.10(+0.60%) |
May 13, 2013 | 16.73 | 16.90 | 16.48 | 16.68 | 0 | +0.02(+0.11%) |
May 10, 2013 | 16.57 | 17.11 | 16.40 | 16.66 | 0 | +0.06(+0.38%) |
May 09, 2013 | 16.97 | 17.75 | 16.51 | 16.59 | 0 | -0.16(-0.97%) |
May 08, 2013 | 16.86 | 16.95 | 16.57 | 16.76 | 0 | +0.44(+2.71%) |
May 07, 2013 | 16.20 | 16.53 | 16.04 | 16.31 | 441,081 | +0.09(+0.58%) |
May 06, 2013 | 16.48 | 16.48 | 15.97 | 16.22 | 0 | -0.13(-0.80%) |
May 03, 2013 | 16.62 | 16.81 | 16.31 | 16.35 | 0 | +0.00(+0.00%) |
May 02, 2013 | 16.32 | 16.66 | 16.23 | 16.35 | 0 | +0.16(+1.00%) |