Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.23 | 46.06 | 41.18 | 42.99 | 4,017,259 | +5.24(+13.88%) |
Apr 29, 2014 | 37.86 | 38.16 | 37.12 | 37.75 | 789,098 | +0.15(+0.40%) |
Apr 28, 2014 | 39.15 | 39.31 | 36.73 | 37.60 | 973,937 | -1.46(-3.74%) |
Apr 25, 2014 | 39.21 | 39.67 | 38.90 | 39.06 | 685,592 | -0.43(-1.09%) |
Apr 24, 2014 | 40.23 | 40.62 | 38.87 | 39.49 | 337,808 | -0.36(-0.90%) |
Apr 23, 2014 | 40.62 | 40.77 | 39.65 | 39.85 | 605,627 | -0.79(-1.94%) |
Apr 22, 2014 | 40.35 | 40.82 | 40.22 | 40.64 | 309,971 | +0.27(+0.67%) |
Apr 21, 2014 | 40.57 | 40.72 | 39.94 | 40.37 | 193,647 | +0.04(+0.10%) |
Apr 17, 2014 | 40.17 | 40.33 | 40.33 | 40.33 | 389,200 | +0.02(+0.05%) |
Apr 16, 2014 | 39.96 | 40.35 | 39.47 | 40.31 | 323,497 | +0.71(+1.79%) |
Apr 15, 2014 | 39.42 | 39.92 | 38.44 | 39.60 | 434,976 | +0.45(+1.15%) |
Apr 14, 2014 | 39.37 | 39.83 | 38.64 | 39.15 | 422,664 | +0.09(+0.23%) |
Apr 11, 2014 | 39.40 | 39.86 | 38.50 | 39.06 | 742,581 | -0.79(-1.98%) |
Apr 10, 2014 | 40.63 | 41.01 | 39.53 | 39.85 | 676,086 | -0.96(-2.35%) |
Apr 09, 2014 | 39.31 | 41.18 | 39.31 | 40.81 | 939,977 | +1.77(+4.53%) |
Apr 08, 2014 | 39.18 | 39.62 | 38.35 | 39.04 | 1,157,404 | -0.01(-0.03%) |
Apr 07, 2014 | 39.32 | 40.11 | 39.00 | 39.05 | 823,069 | -0.56(-1.41%) |
Apr 04, 2014 | 42.72 | 42.98 | 39.58 | 39.61 | 1,059,553 | -2.72(-6.43%) |
Apr 03, 2014 | 42.71 | 42.94 | 42.25 | 42.33 | 510,931 | -0.27(-0.63%) |
Apr 02, 2014 | 43.46 | 43.47 | 42.43 | 42.60 | 689,344 | -0.64(-1.48%) |
Apr 01, 2014 | 42.54 | 43.24 | 41.99 | 43.24 | 463,703 | +0.88(+2.08%) |
Mar 31, 2014 | 42.08 | 42.71 | 41.64 | 42.36 | 450,348 | +0.65(+1.56%) |
Mar 28, 2014 | 41.57 | 42.43 | 41.57 | 41.71 | 591,593 | +0.04(+0.10%) |
Mar 27, 2014 | 41.82 | 42.48 | 40.92 | 41.67 | 781,291 | -0.22(-0.53%) |
Mar 26, 2014 | 44.26 | 44.30 | 41.86 | 41.89 | 899,721 | -1.96(-4.47%) |
Mar 25, 2014 | 43.97 | 44.88 | 43.75 | 43.85 | 427,877 | +0.06(+0.14%) |
Mar 24, 2014 | 45.32 | 45.59 | 43.17 | 43.79 | 729,240 | -1.36(-3.01%) |
Mar 21, 2014 | 46.17 | 46.53 | 45.12 | 45.15 | 550,668 | -0.92(-2.00%) |
Mar 20, 2014 | 45.66 | 46.23 | 45.37 | 46.07 | 191,913 | +0.26(+0.57%) |
Mar 19, 2014 | 47.05 | 47.05 | 45.44 | 45.81 | 350,291 | -1.29(-2.74%) |
Mar 18, 2014 | 46.59 | 47.29 | 46.59 | 47.10 | 272,128 | +0.62(+1.33%) |
Mar 17, 2014 | 45.95 | 46.98 | 45.95 | 46.48 | 329,469 | +0.61(+1.33%) |
Mar 14, 2014 | 45.46 | 46.33 | 45.26 | 45.87 | 287,744 | +0.14(+0.31%) |
Mar 13, 2014 | 46.50 | 46.88 | 45.35 | 45.73 | 351,001 | -0.57(-1.23%) |
Mar 12, 2014 | 45.91 | 46.33 | 45.70 | 46.30 | 632,981 | +0.21(+0.46%) |
Mar 11, 2014 | 46.68 | 46.75 | 45.96 | 46.09 | 394,391 | -0.55(-1.18%) |
Mar 10, 2014 | 47.27 | 47.45 | 46.47 | 46.64 | 482,510 | -0.91(-1.91%) |
Mar 07, 2014 | 48.19 | 48.39 | 47.34 | 47.55 | 385,423 | -0.29(-0.61%) |
Mar 06, 2014 | 47.71 | 47.96 | 47.19 | 47.84 | 313,028 | +0.31(+0.65%) |
Mar 05, 2014 | 47.50 | 47.83 | 47.26 | 47.53 | 351,953 | -0.17(-0.36%) |
Mar 04, 2014 | 47.10 | 48.10 | 47.00 | 47.70 | 637,656 | +1.29(+2.78%) |
Mar 03, 2014 | 46.34 | 46.48 | 45.66 | 46.41 | 417,355 | -0.53(-1.13%) |
Feb 28, 2014 | 47.53 | 47.80 | 46.51 | 46.94 | 353,754 | -0.42(-0.89%) |
Feb 27, 2014 | 47.01 | 47.37 | 46.94 | 47.36 | 290,755 | +0.18(+0.38%) |
Feb 26, 2014 | 46.96 | 47.76 | 46.79 | 47.18 | 377,104 | +0.18(+0.38%) |
Feb 25, 2014 | 47.65 | 47.97 | 46.78 | 47.00 | 414,180 | -0.50(-1.05%) |
Feb 24, 2014 | 47.45 | 48.21 | 47.40 | 47.50 | 541,394 | +0.10(+0.21%) |
Feb 21, 2014 | 47.08 | 48.18 | 47.08 | 47.40 | 1,148,981 | +0.64(+1.37%) |
Feb 20, 2014 | 45.60 | 46.90 | 45.26 | 46.76 | 598,769 | +1.28(+2.81%) |
Feb 19, 2014 | 45.79 | 46.42 | 45.47 | 45.48 | 330,794 | -0.60(-1.30%) |
Feb 18, 2014 | 45.68 | 46.20 | 45.45 | 46.08 | 334,967 | +0.40(+0.88%) |
Feb 14, 2014 | 46.11 | 45.68 | 45.68 | 45.68 | 199,400 | -0.43(-0.93%) |
Feb 13, 2014 | 45.29 | 46.13 | 45.16 | 46.11 | 367,642 | +0.55(+1.21%) |
Feb 12, 2014 | 45.15 | 45.76 | 45.06 | 45.56 | 294,522 | +0.31(+0.69%) |
Feb 11, 2014 | 44.95 | 45.50 | 44.78 | 45.25 | 415,229 | +0.34(+0.76%) |
Feb 10, 2014 | 44.81 | 45.22 | 44.37 | 44.91 | 465,219 | -0.10(-0.22%) |
Feb 07, 2014 | 44.54 | 45.16 | 44.02 | 45.01 | 595,845 | +0.52(+1.17%) |
Feb 06, 2014 | 44.31 | 45.22 | 44.23 | 44.49 | 590,776 | +0.47(+1.07%) |
Feb 05, 2014 | 43.79 | 44.20 | 42.86 | 44.02 | 963,116 | -0.12(-0.27%) |
Feb 04, 2014 | 44.21 | 44.50 | 43.62 | 44.14 | 624,943 | -0.09(-0.20%) |
Feb 03, 2014 | 45.75 | 46.35 | 43.66 | 44.23 | 962,238 | -1.34(-2.94%) |
Jan 31, 2014 | 43.44 | 46.01 | 43.09 | 45.57 | 1,321,146 | +3.97(+9.55%) |
Jan 30, 2014 | 40.60 | 41.80 | 40.55 | 41.60 | 535,382 | +1.14(+2.81%) |
Jan 29, 2014 | 40.81 | 41.33 | 40.37 | 40.46 | 361,279 | -0.78(-1.89%) |
Jan 28, 2014 | 40.35 | 41.27 | 40.35 | 41.24 | 431,833 | +0.81(+2.00%) |
Jan 27, 2014 | 41.69 | 42.58 | 39.83 | 40.43 | 480,225 | -0.99(-2.39%) |
Jan 24, 2014 | 42.37 | 42.46 | 41.27 | 41.42 | 491,449 | -1.34(-3.13%) |
Jan 23, 2014 | 42.67 | 42.85 | 42.24 | 42.76 | 307,649 | -0.20(-0.47%) |
Jan 22, 2014 | 42.79 | 42.97 | 42.53 | 42.96 | 307,909 | +0.39(+0.92%) |
Jan 21, 2014 | 43.05 | 43.32 | 42.36 | 42.57 | 363,228 | +0.09(+0.21%) |
Jan 17, 2014 | 42.61 | 42.48 | 42.48 | 42.48 | 603,000 | -0.17(-0.40%) |
Jan 16, 2014 | 42.47 | 43.04 | 42.47 | 42.65 | 387,348 | +0.00(+0.00%) |
Jan 15, 2014 | 42.30 | 42.87 | 42.30 | 42.65 | 266,788 | +0.35(+0.83%) |
Jan 14, 2014 | 41.45 | 42.33 | 41.22 | 42.30 | 369,393 | +0.96(+2.32%) |
Jan 13, 2014 | 41.66 | 41.85 | 41.10 | 41.34 | 497,857 | -0.32(-0.77%) |
Jan 10, 2014 | 41.70 | 42.05 | 41.23 | 41.66 | 456,569 | +0.05(+0.12%) |
Jan 09, 2014 | 42.38 | 42.67 | 41.49 | 41.61 | 337,479 | -0.56(-1.33%) |
Jan 08, 2014 | 42.00 | 42.46 | 41.81 | 42.17 | 478,143 | +0.12(+0.29%) |
Jan 07, 2014 | 41.49 | 42.44 | 41.49 | 42.05 | 377,660 | +0.57(+1.37%) |
Jan 06, 2014 | 41.78 | 41.99 | 41.13 | 41.48 | 484,689 | -0.11(-0.26%) |
Jan 03, 2014 | 41.52 | 41.69 | 41.15 | 41.59 | 291,790 | +0.04(+0.10%) |
Jan 02, 2014 | 41.75 | 42.05 | 41.18 | 41.55 | 409,916 | -0.25(-0.60%) |
Dec 31, 2013 | 42.13 | 41.80 | 41.80 | 41.80 | 452,900 | -0.12(-0.29%) |
Dec 30, 2013 | 41.86 | 42.22 | 41.48 | 41.92 | 362,857 | +0.04(+0.10%) |
Dec 27, 2013 | 42.00 | 42.11 | 41.70 | 41.88 | 232,646 | -0.20(-0.48%) |
Dec 26, 2013 | 42.52 | 42.53 | 42.05 | 42.08 | 271,743 | -0.14(-0.33%) |
Dec 24, 2013 | 42.06 | 42.53 | 42.06 | 42.22 | 110,413 | +0.08(+0.19%) |
Dec 23, 2013 | 42.32 | 42.51 | 41.88 | 42.14 | 334,973 | +0.13(+0.31%) |
Dec 20, 2013 | 41.52 | 42.07 | 41.37 | 42.01 | 898,755 | +0.68(+1.65%) |
Dec 19, 2013 | 40.99 | 41.53 | 40.90 | 41.33 | 522,203 | +0.42(+1.03%) |
Dec 18, 2013 | 40.61 | 41.22 | 40.35 | 40.91 | 1,031,293 | +0.47(+1.16%) |
Dec 17, 2013 | 40.46 | 40.51 | 39.89 | 40.44 | 380,524 | +0.35(+0.87%) |
Dec 16, 2013 | 39.68 | 40.37 | 39.54 | 40.09 | 483,279 | +0.47(+1.19%) |
Dec 13, 2013 | 39.30 | 39.87 | 39.28 | 39.62 | 661,957 | +0.46(+1.17%) |
Dec 12, 2013 | 39.05 | 39.35 | 38.90 | 39.16 | 354,442 | +0.02(+0.05%) |
Dec 11, 2013 | 39.81 | 40.05 | 39.02 | 39.14 | 466,104 | -0.68(-1.71%) |
Dec 10, 2013 | 40.33 | 40.51 | 39.69 | 39.82 | 381,856 | -0.46(-1.14%) |
Dec 09, 2013 | 39.92 | 40.40 | 39.11 | 40.28 | 465,449 | +0.30(+0.74%) |
Dec 06, 2013 | 39.77 | 40.27 | 39.77 | 39.98 | 0 | +0.30(+0.74%) |
Dec 05, 2013 | 39.61 | 39.82 | 39.26 | 39.69 | 0 | +0.21(+0.53%) |
Dec 04, 2013 | 38.82 | 39.77 | 38.82 | 39.48 | 0 | +0.43(+1.10%) |
Dec 03, 2013 | 38.75 | 39.58 | 38.75 | 39.05 | 502,530 | +0.13(+0.33%) |
Dec 02, 2013 | 39.44 | 39.44 | 38.70 | 38.92 | 362,580 | -0.61(-1.54%) |
Nov 29, 2013 | 39.89 | 39.99 | 39.50 | 39.53 | 0 | -0.13(-0.33%) |
Nov 27, 2013 | 39.27 | 39.66 | 39.24 | 39.66 | 0 | +0.42(+1.07%) |
Nov 26, 2013 | 39.08 | 39.37 | 38.67 | 39.24 | 0 | +0.33(+0.85%) |
Nov 25, 2013 | 39.07 | 39.08 | 38.46 | 38.91 | 290,950 | +0.20(+0.52%) |
Nov 22, 2013 | 38.83 | 38.96 | 38.47 | 38.71 | 0 | +0.24(+0.62%) |
Nov 21, 2013 | 37.83 | 38.48 | 37.74 | 38.47 | 370,105 | +0.83(+2.21%) |
Nov 20, 2013 | 37.37 | 37.74 | 37.02 | 37.64 | 0 | +0.52(+1.40%) |
Nov 19, 2013 | 37.28 | 37.76 | 37.04 | 37.12 | 651,850 | -0.64(-1.69%) |
Nov 18, 2013 | 38.12 | 38.42 | 37.62 | 37.76 | 0 | -0.32(-0.84%) |
Nov 15, 2013 | 37.62 | 38.18 | 37.45 | 38.08 | 0 | +0.40(+1.06%) |
Nov 14, 2013 | 37.67 | 37.96 | 37.38 | 37.68 | 235,377 | -0.05(-0.13%) |
Nov 13, 2013 | 37.68 | 37.91 | 37.63 | 37.73 | 0 | -0.12(-0.32%) |
Nov 12, 2013 | 37.78 | 37.93 | 37.57 | 37.85 | 0 | +0.06(+0.16%) |
Nov 11, 2013 | 37.69 | 38.12 | 37.49 | 37.79 | 0 | -0.09(-0.24%) |
Nov 08, 2013 | 37.69 | 38.23 | 37.62 | 37.88 | 0 | +0.47(+1.26%) |
Nov 07, 2013 | 38.35 | 38.66 | 37.06 | 37.41 | 624,118 | -0.86(-2.25%) |
Nov 06, 2013 | 38.20 | 38.45 | 37.93 | 38.27 | 323,716 | +0.21(+0.55%) |
Nov 05, 2013 | 37.67 | 38.24 | 37.67 | 38.06 | 415,649 | +0.10(+0.26%) |
Nov 04, 2013 | 37.94 | 38.28 | 37.60 | 37.96 | 392,234 | +0.03(+0.08%) |
Nov 01, 2013 | 38.11 | 38.45 | 37.52 | 37.93 | 0 | -0.22(-0.58%) |
Oct 31, 2013 | 37.94 | 38.67 | 37.94 | 38.15 | 0 | +0.34(+0.90%) |
Oct 30, 2013 | 36.25 | 39.02 | 36.25 | 37.81 | 1,799,714 | +2.63(+7.48%) |
Oct 29, 2013 | 35.15 | 35.46 | 34.64 | 35.18 | 0 | +0.22(+0.63%) |
Oct 28, 2013 | 34.66 | 34.96 | 34.35 | 34.96 | 0 | +0.39(+1.13%) |
Oct 25, 2013 | 34.80 | 34.95 | 34.41 | 34.57 | 0 | -0.06(-0.17%) |
Oct 24, 2013 | 34.67 | 35.02 | 34.60 | 34.63 | 334,449 | +0.09(+0.26%) |
Oct 23, 2013 | 34.48 | 34.63 | 34.19 | 34.54 | 337,966 | -0.16(-0.46%) |
Oct 22, 2013 | 34.81 | 35.38 | 34.60 | 34.70 | 389,947 | -0.06(-0.17%) |
Oct 21, 2013 | 34.85 | 35.02 | 34.58 | 34.76 | 250,514 | -0.14(-0.40%) |
Oct 18, 2013 | 34.87 | 35.04 | 34.33 | 34.90 | 477,842 | -0.20(-0.57%) |
Oct 17, 2013 | 34.72 | 35.32 | 34.69 | 35.10 | 240,077 | +0.24(+0.69%) |
Oct 16, 2013 | 34.95 | 35.60 | 34.82 | 34.86 | 419,558 | +0.12(+0.35%) |
Oct 15, 2013 | 35.38 | 35.55 | 34.57 | 34.74 | 427,753 | -0.85(-2.39%) |
Oct 14, 2013 | 34.86 | 35.61 | 34.56 | 35.59 | 375,845 | +0.45(+1.28%) |
Oct 11, 2013 | 34.38 | 35.16 | 34.22 | 35.14 | 0 | +0.64(+1.86%) |
Oct 10, 2013 | 34.24 | 34.55 | 34.18 | 34.50 | 214,779 | +0.75(+2.22%) |
Oct 09, 2013 | 33.90 | 34.08 | 33.54 | 33.75 | 433,625 | -0.12(-0.35%) |
Oct 08, 2013 | 34.31 | 34.61 | 33.77 | 33.87 | 375,122 | -0.45(-1.31%) |
Oct 07, 2013 | 34.68 | 34.92 | 34.32 | 34.32 | 0 | -0.71(-2.03%) |
Oct 04, 2013 | 34.93 | 35.28 | 34.92 | 35.03 | 0 | -0.02(-0.06%) |
Oct 03, 2013 | 35.09 | 35.35 | 34.65 | 35.05 | 0 | -0.14(-0.40%) |
Oct 02, 2013 | 34.95 | 35.21 | 34.80 | 35.19 | 341,856 | +0.05(+0.14%) |
Oct 01, 2013 | 34.65 | 35.16 | 34.58 | 35.14 | 339,099 | +0.59(+1.71%) |
Sep 30, 2013 | 34.45 | 34.72 | 34.10 | 34.55 | 0 | -0.17(-0.49%) |
Sep 27, 2013 | 34.75 | 35.12 | 34.62 | 34.72 | 0 | -0.33(-0.94%) |
Sep 26, 2013 | 34.95 | 35.27 | 34.88 | 35.05 | 204,462 | +0.25(+0.72%) |
Sep 25, 2013 | 34.59 | 35.37 | 34.59 | 34.80 | 233,181 | +0.16(+0.46%) |
Sep 24, 2013 | 34.55 | 34.98 | 34.25 | 34.64 | 317,979 | +0.09(+0.26%) |
Sep 23, 2013 | 34.71 | 34.85 | 34.38 | 34.55 | 337,464 | -0.25(-0.72%) |
Sep 20, 2013 | 34.80 | 35.08 | 34.67 | 34.80 | 0 | -0.02(-0.06%) |
Sep 19, 2013 | 35.18 | 35.21 | 34.80 | 34.82 | 298,832 | -0.25(-0.71%) |
Sep 18, 2013 | 34.90 | 35.08 | 34.27 | 35.07 | 0 | +0.19(+0.54%) |
Sep 17, 2013 | 34.73 | 35.00 | 34.45 | 34.88 | 0 | +0.15(+0.43%) |
Sep 16, 2013 | 35.29 | 35.13 | 34.67 | 34.73 | 0 | -0.08(-0.23%) |
Sep 13, 2013 | 35.06 | 35.06 | 34.69 | 34.81 | 0 | -0.05(-0.14%) |
Sep 12, 2013 | 34.92 | 35.15 | 34.81 | 34.86 | 0 | -0.14(-0.40%) |
Sep 11, 2013 | 35.27 | 35.32 | 34.87 | 35.00 | 0 | -0.27(-0.77%) |
Sep 10, 2013 | 34.90 | 35.27 | 34.81 | 35.27 | 460,460 | +0.66(+1.91%) |
Sep 09, 2013 | 34.28 | 34.63 | 34.28 | 34.61 | 0 | +0.51(+1.50%) |
Sep 06, 2013 | 34.36 | 34.48 | 33.61 | 34.10 | 0 | -0.02(-0.06%) |
Sep 05, 2013 | 34.24 | 34.39 | 33.95 | 34.12 | 0 | +0.01(+0.03%) |
Sep 04, 2013 | 33.94 | 34.21 | 33.72 | 34.11 | 0 | +0.31(+0.92%) |
Sep 03, 2013 | 33.75 | 34.15 | 33.47 | 33.80 | 0 | +0.37(+1.11%) |
Aug 30, 2013 | 33.71 | 33.88 | 33.31 | 33.43 | 0 | -0.41(-1.21%) |
Aug 29, 2013 | 33.78 | 34.05 | 33.59 | 33.84 | 314,728 | +0.10(+0.30%) |
Aug 28, 2013 | 33.67 | 33.98 | 33.62 | 33.74 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 33.83 | 34.13 | 33.50 | 33.74 | 493,055 | -0.44(-1.29%) |
Aug 26, 2013 | 34.36 | 34.88 | 34.17 | 34.18 | 0 | -0.21(-0.61%) |
Aug 23, 2013 | 34.46 | 34.58 | 34.19 | 34.39 | 0 | -0.08(-0.23%) |
Aug 22, 2013 | 34.23 | 34.68 | 34.23 | 34.47 | 543,077 | +0.16(+0.47%) |
Aug 21, 2013 | 34.20 | 34.57 | 34.20 | 34.31 | 0 | -0.05(-0.15%) |
Aug 20, 2013 | 34.30 | 34.57 | 34.24 | 34.36 | 935,296 | +0.08(+0.23%) |
Aug 19, 2013 | 34.32 | 34.55 | 34.21 | 34.28 | 850,220 | -0.04(-0.12%) |
Aug 16, 2013 | 36.00 | 36.54 | 33.73 | 34.32 | 0 | +2.50(+7.86%) |
Aug 15, 2013 | 32.45 | 33.61 | 31.29 | 31.82 | 909,211 | -1.29(-3.90%) |
Aug 14, 2013 | 33.25 | 33.40 | 33.04 | 33.11 | 402,881 | -0.19(-0.57%) |
Aug 13, 2013 | 32.88 | 33.63 | 32.73 | 33.30 | 594,069 | +0.52(+1.59%) |
Aug 12, 2013 | 32.13 | 32.87 | 32.13 | 32.78 | 541,516 | +0.47(+1.45%) |
Aug 09, 2013 | 32.30 | 32.69 | 32.08 | 32.31 | 246,749 | -0.07(-0.22%) |
Aug 08, 2013 | 32.59 | 32.76 | 32.33 | 32.38 | 234,538 | +0.02(+0.06%) |
Aug 07, 2013 | 32.43 | 32.60 | 32.16 | 32.36 | 232,809 | -0.23(-0.71%) |
Aug 06, 2013 | 32.65 | 32.79 | 32.31 | 32.59 | 402,100 | -0.11(-0.34%) |
Aug 05, 2013 | 32.55 | 32.96 | 32.55 | 32.70 | 206,552 | +0.15(+0.46%) |
Aug 02, 2013 | 32.60 | 32.81 | 32.50 | 32.55 | 356,404 | -0.25(-0.76%) |
Aug 01, 2013 | 32.86 | 33.05 | 32.55 | 32.80 | 381,058 | +0.26(+0.80%) |
Jul 31, 2013 | 32.53 | 32.93 | 32.38 | 32.54 | 0 | +0.14(+0.43%) |
Jul 30, 2013 | 32.40 | 32.41 | 32.11 | 32.40 | 0 | +0.21(+0.65%) |
Jul 29, 2013 | 32.39 | 32.47 | 31.99 | 32.19 | 0 | -0.18(-0.56%) |
Jul 26, 2013 | 32.28 | 32.43 | 32.03 | 32.37 | 0 | -0.20(-0.61%) |
Jul 25, 2013 | 32.46 | 32.67 | 32.16 | 32.57 | 0 | +0.12(+0.37%) |
Jul 24, 2013 | 32.39 | 32.63 | 31.97 | 32.45 | 0 | -0.01(-0.03%) |
Jul 23, 2013 | 32.48 | 32.65 | 32.34 | 32.46 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 32.51 | 32.64 | 32.29 | 32.46 | 0 | -0.05(-0.15%) |
Jul 19, 2013 | 32.34 | 32.56 | 32.30 | 32.51 | 0 | +0.02(+0.06%) |
Jul 18, 2013 | 32.34 | 32.56 | 32.22 | 32.49 | 0 | +0.14(+0.43%) |
Jul 17, 2013 | 32.29 | 32.42 | 32.12 | 32.35 | 302,048 | +0.20(+0.62%) |
Jul 16, 2013 | 31.76 | 32.28 | 31.73 | 32.15 | 0 | +0.36(+1.13%) |
Jul 15, 2013 | 31.67 | 32.21 | 31.52 | 31.79 | 0 | +0.15(+0.47%) |
Jul 12, 2013 | 31.30 | 31.75 | 31.29 | 31.64 | 0 | +0.22(+0.70%) |
Jul 11, 2013 | 31.05 | 31.43 | 30.94 | 31.42 | 0 | +0.77(+2.51%) |
Jul 10, 2013 | 30.38 | 30.73 | 30.30 | 30.65 | 0 | +0.19(+0.62%) |
Jul 09, 2013 | 30.59 | 30.47 | 30.25 | 30.46 | 0 | +0.11(+0.36%) |
Jul 08, 2013 | 30.37 | 30.72 | 30.34 | 30.35 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 29.88 | 30.35 | 29.71 | 30.35 | 0 | +0.77(+2.60%) |
Jul 03, 2013 | 29.05 | 29.74 | 28.96 | 29.58 | 0 | +0.29(+0.99%) |
Jul 02, 2013 | 29.37 | 29.68 | 29.09 | 29.29 | 0 | -0.03(-0.10%) |
Jul 01, 2013 | 28.89 | 29.53 | 28.85 | 29.32 | 0 | +0.53(+1.84%) |
Jun 28, 2013 | 28.94 | 29.14 | 28.56 | 28.79 | 1,205,892 | -0.23(-0.79%) |
Jun 27, 2013 | 28.79 | 29.07 | 28.59 | 29.02 | 0 | +0.47(+1.65%) |
Jun 26, 2013 | 28.95 | 29.19 | 28.53 | 28.55 | 0 | -0.13(-0.45%) |
Jun 25, 2013 | 28.51 | 29.00 | 28.39 | 28.68 | 0 | +0.33(+1.16%) |
Jun 24, 2013 | 28.70 | 28.80 | 28.35 | 28.35 | 0 | -0.68(-2.34%) |
Jun 21, 2013 | 28.97 | 29.06 | 28.56 | 29.03 | 891,745 | +0.16(+0.55%) |
Jun 20, 2013 | 29.35 | 29.42 | 28.73 | 28.87 | 0 | -0.92(-3.09%) |
Jun 19, 2013 | 29.94 | 30.10 | 29.60 | 29.79 | 0 | -0.06(-0.20%) |
Jun 18, 2013 | 29.75 | 30.01 | 29.75 | 29.85 | 0 | +0.21(+0.71%) |
Jun 17, 2013 | 29.46 | 30.01 | 29.35 | 29.64 | 524,249 | +0.38(+1.30%) |
Jun 14, 2013 | 29.57 | 29.57 | 29.26 | 29.26 | 0 | -0.30(-1.01%) |
Jun 13, 2013 | 29.35 | 29.77 | 29.10 | 29.56 | 459,819 | +0.26(+0.89%) |
Jun 12, 2013 | 29.83 | 30.07 | 29.06 | 29.30 | 417,415 | -0.42(-1.41%) |
Jun 11, 2013 | 29.98 | 30.11 | 29.46 | 29.72 | 258,641 | -0.47(-1.56%) |
Jun 10, 2013 | 30.44 | 30.52 | 30.15 | 30.19 | 0 | -0.25(-0.82%) |
Jun 07, 2013 | 30.41 | 31.32 | 30.25 | 30.44 | 0 | +0.18(+0.59%) |
Jun 06, 2013 | 29.83 | 30.28 | 29.72 | 30.26 | 307,269 | +0.36(+1.20%) |
Jun 05, 2013 | 30.26 | 30.34 | 29.88 | 29.90 | 0 | -0.48(-1.58%) |
Jun 04, 2013 | 30.57 | 30.95 | 30.25 | 30.38 | 0 | -0.22(-0.72%) |
Jun 03, 2013 | 30.61 | 30.98 | 29.80 | 30.60 | 669,794 | -0.02(-0.07%) |
May 31, 2013 | 30.75 | 31.12 | 30.59 | 30.62 | 275,128 | -0.38(-1.23%) |
May 30, 2013 | 30.84 | 31.10 | 30.82 | 31.00 | 282,400 | +0.18(+0.58%) |
May 29, 2013 | 30.53 | 30.96 | 30.40 | 30.82 | 313,980 | +0.03(+0.10%) |
May 28, 2013 | 30.53 | 31.00 | 30.36 | 30.79 | 318,435 | +0.61(+2.02%) |
May 24, 2013 | 30.04 | 30.30 | 29.77 | 30.18 | 0 | +0.07(+0.23%) |
May 23, 2013 | 29.58 | 30.13 | 29.29 | 30.11 | 0 | +0.22(+0.74%) |
May 22, 2013 | 30.53 | 30.85 | 29.78 | 29.89 | 0 | -0.70(-2.29%) |
May 21, 2013 | 30.65 | 30.81 | 30.44 | 30.59 | 0 | -0.15(-0.49%) |
May 20, 2013 | 31.04 | 31.25 | 30.68 | 30.74 | 0 | -0.41(-1.32%) |
May 17, 2013 | 31.15 | 31.39 | 31.11 | 31.15 | 0 | +0.00(+0.00%) |
May 16, 2013 | 30.90 | 31.41 | 30.81 | 31.15 | 575,040 | +0.25(+0.81%) |
May 15, 2013 | 30.99 | 31.10 | 30.84 | 30.90 | 0 | -0.05(-0.16%) |
May 13, 2013 | 30.66 | 31.00 | 30.64 | 30.95 | 0 | +0.19(+0.62%) |
May 10, 2013 | 30.87 | 31.00 | 30.55 | 30.76 | 0 | -0.02(-0.06%) |
May 09, 2013 | 30.34 | 30.83 | 30.20 | 30.78 | 0 | +0.34(+1.12%) |
May 08, 2013 | 30.35 | 30.48 | 30.12 | 30.44 | 0 | +0.09(+0.30%) |
May 07, 2013 | 29.61 | 30.45 | 29.61 | 30.35 | 0 | +0.87(+2.95%) |
May 06, 2013 | 27.64 | 29.57 | 27.64 | 29.48 | 0 | +1.93(+7.01%) |
May 03, 2013 | 29.25 | 29.16 | 27.45 | 27.55 | 0 | -1.61(-5.52%) |
May 02, 2013 | 28.20 | 29.19 | 27.98 | 29.16 | 0 | +1.00(+3.55%) |