Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.42 | 30.42 | 29.71 | 29.73 | 7,422 | -0.36(-1.19%) |
Apr 29, 2014 | 30.58 | 31.16 | 29.82 | 30.09 | 13,182 | -0.40(-1.31%) |
Apr 28, 2014 | 30.14 | 30.89 | 29.82 | 30.49 | 17,771 | +0.14(+0.48%) |
Apr 25, 2014 | 30.65 | 31.19 | 29.84 | 30.34 | 25,938 | -0.33(-1.08%) |
Apr 24, 2014 | 31.33 | 32.22 | 30.66 | 30.67 | 6,107 | -0.46(-1.48%) |
Apr 23, 2014 | 31.33 | 31.88 | 31.02 | 31.13 | 7,133 | -0.15(-0.49%) |
Apr 22, 2014 | 30.65 | 31.49 | 30.60 | 31.29 | 15,221 | +0.57(+1.86%) |
Apr 21, 2014 | 30.05 | 30.84 | 30.02 | 30.72 | 5,311 | +0.74(+2.47%) |
Apr 17, 2014 | 30.05 | 29.98 | 29.98 | 29.98 | 15,269 | +0.02(+0.06%) |
Apr 16, 2014 | 29.98 | 30.48 | 29.69 | 29.96 | 18,608 | +0.09(+0.31%) |
Apr 15, 2014 | 30.56 | 30.61 | 29.71 | 29.87 | 20,726 | -0.74(-2.42%) |
Apr 14, 2014 | 30.83 | 30.83 | 29.83 | 30.61 | 25,860 | +0.01(+0.03%) |
Apr 11, 2014 | 31.61 | 31.62 | 30.29 | 30.60 | 20,948 | -1.09(-3.44%) |
Apr 10, 2014 | 31.97 | 32.28 | 31.63 | 31.69 | 14,994 | -0.30(-0.93%) |
Apr 09, 2014 | 31.90 | 32.10 | 31.90 | 31.99 | 5,027 | -0.09(-0.27%) |
Apr 08, 2014 | 31.88 | 32.59 | 31.82 | 32.07 | 24,501 | +0.43(+1.35%) |
Apr 07, 2014 | 31.69 | 32.09 | 31.62 | 31.65 | 11,517 | -0.03(-0.08%) |
Apr 04, 2014 | 31.94 | 31.97 | 31.63 | 31.67 | 21,901 | -0.28(-0.88%) |
Apr 03, 2014 | 32.67 | 32.67 | 31.89 | 31.95 | 20,084 | -0.26(-0.82%) |
Apr 02, 2014 | 31.91 | 32.30 | 31.86 | 32.22 | 5,533 | +0.22(+0.69%) |
Apr 01, 2014 | 32.23 | 32.24 | 31.82 | 31.99 | 18,070 | -0.10(-0.32%) |
Mar 31, 2014 | 32.09 | 32.76 | 32.02 | 32.10 | 35,021 | +0.12(+0.37%) |
Mar 28, 2014 | 32.33 | 32.79 | 31.93 | 31.98 | 13,783 | -0.19(-0.58%) |
Mar 27, 2014 | 32.49 | 32.74 | 31.93 | 32.16 | 15,263 | -0.29(-0.89%) |
Mar 26, 2014 | 32.88 | 33.30 | 32.45 | 32.45 | 14,744 | -0.62(-1.87%) |
Mar 25, 2014 | 33.39 | 33.47 | 32.87 | 33.07 | 13,247 | +0.00(+0.00%) |
Mar 24, 2014 | 33.11 | 33.81 | 32.89 | 33.07 | 24,583 | -0.08(-0.23%) |
Mar 21, 2014 | 32.84 | 33.17 | 32.64 | 33.15 | 20,283 | +0.42(+1.27%) |
Mar 20, 2014 | 32.43 | 33.01 | 32.43 | 32.73 | 13,911 | +0.13(+0.39%) |
Mar 19, 2014 | 31.95 | 32.61 | 31.93 | 32.61 | 16,843 | +0.37(+1.16%) |
Mar 18, 2014 | 32.23 | 32.38 | 31.94 | 32.23 | 7,874 | -0.01(-0.03%) |
Mar 17, 2014 | 31.88 | 32.25 | 30.37 | 32.24 | 11,180 | +0.48(+1.50%) |
Mar 14, 2014 | 31.66 | 31.98 | 31.33 | 31.77 | 26,193 | +0.19(+0.59%) |
Mar 13, 2014 | 31.55 | 32.74 | 31.55 | 31.58 | 15,528 | -0.15(-0.48%) |
Mar 12, 2014 | 31.55 | 32.19 | 31.55 | 31.73 | 4,516 | -0.09(-0.29%) |
Mar 11, 2014 | 32.00 | 32.22 | 31.76 | 31.83 | 10,296 | -0.16(-0.50%) |
Mar 10, 2014 | 31.67 | 32.50 | 31.67 | 31.99 | 11,838 | +0.15(+0.48%) |
Mar 07, 2014 | 31.94 | 32.37 | 31.69 | 31.83 | 13,611 | +0.04(+0.13%) |
Mar 06, 2014 | 31.88 | 32.87 | 31.69 | 31.79 | 28,240 | -0.06(-0.19%) |
Mar 05, 2014 | 32.76 | 33.07 | 31.85 | 31.85 | 12,349 | -0.89(-2.72%) |
Mar 04, 2014 | 32.07 | 33.40 | 31.86 | 32.74 | 24,030 | +0.91(+2.85%) |
Mar 03, 2014 | 31.83 | 32.22 | 31.83 | 31.83 | 9,297 | -0.38(-1.19%) |
Feb 28, 2014 | 32.04 | 32.36 | 31.95 | 32.22 | 20,656 | +0.35(+1.09%) |
Feb 27, 2014 | 32.15 | 32.19 | 31.55 | 31.87 | 6,277 | -0.21(-0.66%) |
Feb 26, 2014 | 32.21 | 32.36 | 31.72 | 32.08 | 22,807 | -0.19(-0.58%) |
Feb 25, 2014 | 32.34 | 32.45 | 32.25 | 32.27 | 5,430 | -0.01(-0.03%) |
Feb 24, 2014 | 32.20 | 32.48 | 31.57 | 32.28 | 6,275 | +0.70(+2.23%) |
Feb 21, 2014 | 31.99 | 32.21 | 31.57 | 31.57 | 10,242 | -0.25(-0.80%) |
Feb 20, 2014 | 32.15 | 32.15 | 31.72 | 31.83 | 5,573 | +0.13(+0.40%) |
Feb 19, 2014 | 32.97 | 32.97 | 31.60 | 31.70 | 13,492 | -0.64(-1.99%) |
Feb 18, 2014 | 31.72 | 32.75 | 31.61 | 32.34 | 38,306 | +0.86(+2.72%) |
Feb 14, 2014 | 31.97 | 31.49 | 31.49 | 31.49 | 11,311 | -0.42(-1.33%) |
Feb 13, 2014 | 32.00 | 32.34 | 31.74 | 31.91 | 3,398 | -0.13(-0.40%) |
Feb 12, 2014 | 31.63 | 32.25 | 31.38 | 32.04 | 20,024 | +0.42(+1.32%) |
Feb 11, 2014 | 30.64 | 31.70 | 30.64 | 31.62 | 28,290 | +1.02(+3.33%) |
Feb 10, 2014 | 30.70 | 31.39 | 30.60 | 30.60 | 9,202 | +0.01(+0.03%) |
Feb 07, 2014 | 30.89 | 31.06 | 30.25 | 30.60 | 19,288 | -0.51(-1.64%) |
Feb 06, 2014 | 31.10 | 31.12 | 30.72 | 31.10 | 8,250 | +0.59(+1.95%) |
Feb 05, 2014 | 30.91 | 31.03 | 30.15 | 30.51 | 13,556 | -0.32(-1.05%) |
Feb 04, 2014 | 31.45 | 31.93 | 30.71 | 30.83 | 17,254 | -0.36(-1.14%) |
Feb 03, 2014 | 31.09 | 31.66 | 30.77 | 31.19 | 17,983 | +0.20(+0.63%) |
Jan 31, 2014 | 31.53 | 31.95 | 30.54 | 30.99 | 43,745 | -0.88(-2.77%) |
Jan 30, 2014 | 32.29 | 32.43 | 31.62 | 31.88 | 15,202 | -0.03(-0.08%) |
Jan 29, 2014 | 32.58 | 33.18 | 31.83 | 31.90 | 10,195 | -1.00(-3.04%) |
Jan 28, 2014 | 33.40 | 33.75 | 32.56 | 32.90 | 12,973 | -0.60(-1.80%) |
Jan 27, 2014 | 34.11 | 34.38 | 33.11 | 33.51 | 13,738 | -0.15(-0.45%) |
Jan 24, 2014 | 34.29 | 34.53 | 33.34 | 33.66 | 14,777 | -0.73(-2.12%) |
Jan 23, 2014 | 34.61 | 34.71 | 34.08 | 34.39 | 14,569 | -0.24(-0.69%) |
Jan 22, 2014 | 35.03 | 35.29 | 34.62 | 34.63 | 7,941 | -0.42(-1.19%) |
Jan 21, 2014 | 35.09 | 35.19 | 34.31 | 35.04 | 12,053 | +0.06(+0.17%) |
Jan 17, 2014 | 35.33 | 34.98 | 34.98 | 34.98 | 30,045 | -0.27(-0.77%) |
Jan 16, 2014 | 34.19 | 36.05 | 33.75 | 35.26 | 41,706 | +1.51(+4.48%) |
Jan 15, 2014 | 33.84 | 34.53 | 33.74 | 33.74 | 28,472 | -0.04(-0.13%) |
Jan 14, 2014 | 33.37 | 33.86 | 33.30 | 33.79 | 13,571 | +0.30(+0.89%) |
Jan 13, 2014 | 33.19 | 33.80 | 32.80 | 33.49 | 18,503 | +0.31(+0.95%) |
Jan 10, 2014 | 32.92 | 33.56 | 32.81 | 33.18 | 25,648 | +0.30(+0.90%) |
Jan 09, 2014 | 33.08 | 33.47 | 32.51 | 32.88 | 14,284 | +0.39(+1.20%) |
Jan 08, 2014 | 32.34 | 33.03 | 32.34 | 32.49 | 5,621 | -0.30(-0.91%) |
Jan 07, 2014 | 32.91 | 33.52 | 32.14 | 32.79 | 27,745 | -0.19(-0.57%) |
Jan 06, 2014 | 32.90 | 33.29 | 32.24 | 32.97 | 23,510 | +0.30(+0.91%) |
Jan 03, 2014 | 32.23 | 33.09 | 32.13 | 32.67 | 24,993 | +0.62(+1.93%) |
Jan 02, 2014 | 33.01 | 33.19 | 31.88 | 32.06 | 24,475 | -0.93(-2.83%) |
Dec 31, 2013 | 32.64 | 32.99 | 32.99 | 32.99 | 18,616 | -0.03(-0.10%) |
Dec 30, 2013 | 32.90 | 33.71 | 32.59 | 33.02 | 5,021 | -0.38(-1.14%) |
Dec 27, 2013 | 34.00 | 34.14 | 33.40 | 33.40 | 5,004 | -0.65(-1.92%) |
Dec 26, 2013 | 32.68 | 34.26 | 32.68 | 34.06 | 4,786 | +0.11(+0.32%) |
Dec 24, 2013 | 34.02 | 34.10 | 33.85 | 33.95 | 2,916 | -0.14(-0.42%) |
Dec 23, 2013 | 34.04 | 34.16 | 32.64 | 34.09 | 21,675 | +0.03(+0.10%) |
Dec 20, 2013 | 32.72 | 34.26 | 32.60 | 34.06 | 60,416 | +1.24(+3.79%) |
Dec 19, 2013 | 32.41 | 32.99 | 31.77 | 32.81 | 23,370 | +0.27(+0.83%) |
Dec 18, 2013 | 33.03 | 33.13 | 32.22 | 32.54 | 11,670 | -0.30(-0.90%) |
Dec 17, 2013 | 31.79 | 32.99 | 31.79 | 32.84 | 8,044 | +0.27(+0.83%) |
Dec 16, 2013 | 31.56 | 32.77 | 31.56 | 32.57 | 13,986 | +0.49(+1.53%) |
Dec 13, 2013 | 32.22 | 32.83 | 31.52 | 32.08 | 32,229 | -0.16(-0.50%) |
Dec 12, 2013 | 31.69 | 32.66 | 31.69 | 32.24 | 29,387 | +0.54(+1.71%) |
Dec 11, 2013 | 31.93 | 32.03 | 31.69 | 31.70 | 14,005 | -0.46(-1.42%) |
Dec 10, 2013 | 32.03 | 32.59 | 31.69 | 32.15 | 13,698 | -0.03(-0.11%) |
Dec 09, 2013 | 32.55 | 32.55 | 31.77 | 32.19 | 14,062 | -0.24(-0.73%) |
Dec 06, 2013 | 32.59 | 33.60 | 31.99 | 32.43 | 0 | +0.24(+0.74%) |
Dec 05, 2013 | 32.18 | 33.69 | 32.18 | 32.19 | 0 | -0.03(-0.10%) |
Dec 04, 2013 | 31.93 | 32.65 | 31.93 | 32.22 | 0 | -0.63(-1.93%) |
Dec 03, 2013 | 32.83 | 33.27 | 32.80 | 32.86 | 0 | -0.08(-0.23%) |
Dec 02, 2013 | 33.03 | 33.38 | 32.76 | 32.93 | 0 | -0.05(-0.15%) |
Nov 29, 2013 | 32.76 | 32.98 | 32.76 | 32.98 | 0 | +0.41(+1.27%) |
Nov 27, 2013 | 32.52 | 32.57 | 31.98 | 32.57 | 0 | +0.24(+0.73%) |
Nov 26, 2013 | 32.06 | 32.68 | 32.02 | 32.33 | 0 | +0.28(+0.87%) |
Nov 25, 2013 | 31.73 | 32.15 | 31.60 | 32.05 | 0 | +0.07(+0.21%) |
Nov 22, 2013 | 32.01 | 32.54 | 31.56 | 31.99 | 0 | +0.13(+0.40%) |
Nov 21, 2013 | 31.76 | 32.42 | 31.72 | 31.86 | 0 | +0.14(+0.45%) |
Nov 20, 2013 | 31.61 | 31.91 | 31.38 | 31.71 | 0 | +0.34(+1.08%) |
Nov 19, 2013 | 31.44 | 32.15 | 31.31 | 31.38 | 6,554 | -0.19(-0.59%) |
Nov 18, 2013 | 31.98 | 31.98 | 31.52 | 31.56 | 0 | -0.11(-0.35%) |
Nov 15, 2013 | 31.32 | 31.88 | 31.31 | 31.67 | 0 | +0.30(+0.97%) |
Nov 14, 2013 | 31.48 | 31.90 | 31.37 | 31.37 | 0 | -0.35(-1.09%) |
Nov 13, 2013 | 30.98 | 31.90 | 30.10 | 31.71 | 0 | +0.61(+1.96%) |
Nov 12, 2013 | 31.60 | 32.19 | 30.94 | 31.11 | 0 | -0.47(-1.50%) |
Nov 11, 2013 | 32.44 | 32.44 | 31.38 | 31.58 | 0 | -0.95(-2.91%) |
Nov 08, 2013 | 32.49 | 32.97 | 32.26 | 32.53 | 0 | -0.01(-0.03%) |
Nov 07, 2013 | 32.87 | 33.82 | 32.03 | 32.54 | 8,792 | -0.10(-0.31%) |
Nov 06, 2013 | 32.94 | 33.11 | 32.15 | 32.64 | 0 | -0.05(-0.16%) |
Nov 05, 2013 | 33.16 | 33.27 | 31.98 | 32.69 | 0 | -0.82(-2.45%) |
Nov 04, 2013 | 33.96 | 34.27 | 31.92 | 33.51 | 6,147 | -0.30(-0.90%) |
Nov 01, 2013 | 33.74 | 34.27 | 33.00 | 33.81 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 33.56 | 34.41 | 32.87 | 33.81 | 0 | +0.25(+0.76%) |
Oct 30, 2013 | 33.65 | 34.33 | 33.18 | 33.56 | 29,443 | -0.31(-0.92%) |
Oct 29, 2013 | 33.09 | 33.93 | 33.09 | 33.87 | 0 | +0.95(+2.88%) |
Oct 28, 2013 | 32.76 | 33.49 | 32.16 | 32.92 | 0 | +0.29(+0.88%) |
Oct 25, 2013 | 31.94 | 32.86 | 31.64 | 32.64 | 0 | +0.58(+1.82%) |
Oct 24, 2013 | 31.85 | 32.61 | 31.70 | 32.05 | 17,690 | +0.20(+0.64%) |
Oct 23, 2013 | 32.37 | 32.78 | 31.69 | 31.85 | 0 | -0.61(-1.88%) |
Oct 22, 2013 | 32.58 | 32.83 | 32.24 | 32.46 | 0 | -0.10(-0.31%) |
Oct 21, 2013 | 32.49 | 32.78 | 32.07 | 32.56 | 0 | +0.04(+0.13%) |
Oct 18, 2013 | 34.23 | 34.23 | 28.96 | 32.52 | 126,484 | -3.87(-10.63%) |
Oct 17, 2013 | 36.38 | 37.39 | 36.22 | 36.39 | 22,274 | +0.11(+0.30%) |
Oct 16, 2013 | 36.32 | 37.10 | 35.98 | 36.28 | 0 | +0.27(+0.75%) |
Oct 15, 2013 | 34.52 | 36.98 | 34.52 | 36.00 | 0 | +1.33(+3.83%) |
Oct 14, 2013 | 37.16 | 37.16 | 34.27 | 34.68 | 0 | -0.10(-0.29%) |
Oct 11, 2013 | 34.61 | 35.45 | 34.08 | 34.78 | 0 | +0.08(+0.24%) |
Oct 10, 2013 | 34.02 | 34.74 | 33.97 | 34.69 | 6,649 | +1.00(+2.96%) |
Oct 09, 2013 | 33.85 | 34.32 | 33.58 | 33.69 | 0 | -0.17(-0.50%) |
Oct 08, 2013 | 33.63 | 34.22 | 33.63 | 33.86 | 6,334 | +0.10(+0.30%) |
Oct 07, 2013 | 33.39 | 34.13 | 33.39 | 33.76 | 0 | +0.03(+0.10%) |
Oct 04, 2013 | 33.28 | 33.87 | 33.18 | 33.73 | 0 | +0.30(+0.91%) |
Oct 03, 2013 | 33.85 | 33.86 | 33.39 | 33.42 | 0 | -0.43(-1.27%) |
Oct 02, 2013 | 35.13 | 35.13 | 33.85 | 33.86 | 4,492 | -0.96(-2.77%) |
Oct 01, 2013 | 34.85 | 35.36 | 34.30 | 34.82 | 4,070 | -0.02(-0.05%) |
Sep 30, 2013 | 36.12 | 36.12 | 34.84 | 34.84 | 0 | -1.45(-3.99%) |
Sep 27, 2013 | 35.30 | 37.15 | 35.30 | 36.28 | 0 | +0.72(+2.02%) |
Sep 26, 2013 | 36.17 | 37.53 | 34.25 | 35.56 | 3,500 | -0.26(-0.73%) |
Sep 25, 2013 | 36.57 | 36.57 | 35.62 | 35.83 | 9,197 | -0.59(-1.62%) |
Sep 24, 2013 | 36.61 | 36.85 | 36.28 | 36.42 | 0 | -0.39(-1.06%) |
Sep 23, 2013 | 36.54 | 36.90 | 36.08 | 36.81 | 0 | +0.34(+0.93%) |
Sep 20, 2013 | 36.33 | 36.65 | 36.20 | 36.47 | 0 | +0.13(+0.35%) |
Sep 19, 2013 | 37.03 | 37.03 | 36.32 | 36.34 | 0 | -0.52(-1.42%) |
Sep 18, 2013 | 36.43 | 36.87 | 36.11 | 36.87 | 0 | +0.55(+1.51%) |
Sep 17, 2013 | 36.00 | 36.64 | 35.97 | 36.32 | 0 | +0.35(+0.96%) |
Sep 16, 2013 | 35.80 | 36.15 | 35.71 | 35.97 | 0 | +0.17(+0.47%) |
Sep 13, 2013 | 35.60 | 36.08 | 35.47 | 35.80 | 0 | +0.23(+0.64%) |
Sep 12, 2013 | 35.48 | 35.81 | 35.48 | 35.57 | 0 | +0.05(+0.14%) |
Sep 11, 2013 | 35.46 | 37.74 | 33.95 | 35.52 | 0 | +0.73(+2.09%) |
Sep 10, 2013 | 34.75 | 35.14 | 34.50 | 34.80 | 0 | +0.10(+0.29%) |
Sep 09, 2013 | 34.46 | 34.76 | 34.06 | 34.70 | 0 | +0.41(+1.18%) |
Sep 06, 2013 | 34.25 | 34.45 | 33.79 | 34.29 | 0 | +0.23(+0.67%) |
Sep 05, 2013 | 33.62 | 34.26 | 33.62 | 34.06 | 0 | +0.48(+1.43%) |
Sep 04, 2013 | 34.00 | 34.08 | 33.10 | 33.58 | 0 | -0.41(-1.19%) |
Sep 03, 2013 | 34.35 | 34.50 | 33.78 | 33.99 | 0 | -0.02(-0.05%) |
Aug 30, 2013 | 34.23 | 34.40 | 33.94 | 34.00 | 0 | -0.34(-0.98%) |
Aug 29, 2013 | 34.42 | 34.50 | 34.09 | 34.34 | 0 | +0.21(+0.62%) |
Aug 28, 2013 | 34.17 | 34.37 | 34.08 | 34.13 | 0 | -0.08(-0.25%) |
Aug 27, 2013 | 34.67 | 34.97 | 34.19 | 34.21 | 0 | -0.58(-1.67%) |
Aug 26, 2013 | 34.98 | 35.32 | 34.67 | 34.80 | 0 | -0.06(-0.17%) |
Aug 23, 2013 | 35.00 | 35.45 | 34.75 | 34.86 | 0 | -0.21(-0.60%) |
Aug 22, 2013 | 35.13 | 35.63 | 34.57 | 35.07 | 9,929 | -0.06(-0.17%) |
Aug 21, 2013 | 35.22 | 35.68 | 34.91 | 35.13 | 0 | -0.24(-0.69%) |
Aug 20, 2013 | 35.26 | 35.44 | 34.56 | 35.37 | 0 | +0.07(+0.19%) |
Aug 19, 2013 | 35.86 | 36.03 | 35.26 | 35.30 | 0 | -0.76(-2.11%) |
Aug 16, 2013 | 36.04 | 36.48 | 35.93 | 36.06 | 0 | +0.03(+0.09%) |
Aug 15, 2013 | 35.98 | 36.58 | 35.61 | 36.03 | 13,788 | -0.52(-1.43%) |
Aug 14, 2013 | 36.57 | 37.00 | 36.49 | 36.55 | 0 | -0.01(-0.02%) |
Aug 13, 2013 | 37.63 | 37.63 | 36.01 | 36.56 | 12,537 | -0.34(-0.92%) |
Aug 12, 2013 | 36.88 | 37.69 | 36.74 | 36.90 | 16,815 | -0.08(-0.23%) |
Aug 09, 2013 | 36.95 | 37.17 | 36.38 | 36.98 | 19,601 | +0.05(+0.14%) |
Aug 08, 2013 | 37.01 | 37.03 | 36.14 | 36.93 | 10,341 | +0.18(+0.48%) |
Aug 07, 2013 | 39.53 | 39.80 | 35.63 | 36.76 | 27,081 | -2.91(-7.33%) |
Aug 06, 2013 | 38.97 | 40.20 | 38.78 | 39.66 | 37,801 | +0.42(+1.08%) |
Aug 05, 2013 | 39.57 | 39.57 | 39.06 | 39.24 | 5,952 | +0.34(+0.87%) |
Aug 02, 2013 | 39.12 | 39.52 | 38.56 | 38.90 | 9,754 | -0.49(-1.24%) |
Aug 01, 2013 | 38.79 | 39.62 | 38.06 | 39.39 | 9,070 | +0.69(+1.79%) |
Jul 31, 2013 | 38.52 | 38.81 | 38.06 | 38.70 | 0 | +0.57(+1.51%) |
Jul 30, 2013 | 38.47 | 38.67 | 38.11 | 38.12 | 0 | -0.50(-1.29%) |
Jul 29, 2013 | 38.11 | 39.15 | 38.11 | 38.62 | 0 | +0.41(+1.08%) |
Jul 26, 2013 | 38.75 | 39.02 | 38.21 | 38.21 | 0 | -0.76(-1.95%) |
Jul 25, 2013 | 38.36 | 38.98 | 38.31 | 38.97 | 0 | +0.62(+1.61%) |
Jul 24, 2013 | 38.43 | 38.57 | 38.34 | 38.35 | 0 | +0.01(+0.02%) |
Jul 23, 2013 | 38.77 | 38.83 | 38.32 | 38.34 | 0 | -0.17(-0.44%) |
Jul 22, 2013 | 37.82 | 38.68 | 37.82 | 38.51 | 0 | +0.19(+0.51%) |
Jul 19, 2013 | 38.01 | 38.37 | 37.18 | 38.32 | 0 | +0.33(+0.87%) |
Jul 18, 2013 | 37.97 | 38.38 | 36.98 | 37.99 | 0 | +0.21(+0.56%) |
Jul 17, 2013 | 37.46 | 37.82 | 37.09 | 37.78 | 14,391 | +0.52(+1.38%) |
Jul 16, 2013 | 35.39 | 37.33 | 35.39 | 37.26 | 0 | +1.88(+5.30%) |
Jul 15, 2013 | 37.33 | 37.33 | 35.07 | 35.39 | 0 | -1.60(-4.34%) |
Jul 12, 2013 | 36.76 | 37.33 | 36.40 | 36.99 | 0 | +0.02(+0.05%) |
Jul 11, 2013 | 37.02 | 37.16 | 36.54 | 36.98 | 0 | +0.27(+0.74%) |
Jul 10, 2013 | 36.39 | 37.36 | 36.06 | 36.71 | 0 | +0.36(+1.00%) |
Jul 09, 2013 | 36.69 | 36.69 | 36.16 | 36.34 | 0 | -0.24(-0.65%) |
Jul 08, 2013 | 36.47 | 36.64 | 36.24 | 36.58 | 0 | +0.31(+0.86%) |
Jul 05, 2013 | 36.22 | 36.64 | 35.73 | 36.27 | 0 | +0.62(+1.75%) |
Jul 03, 2013 | 35.06 | 36.11 | 35.06 | 35.64 | 0 | +0.33(+0.93%) |
Jul 02, 2013 | 35.29 | 35.45 | 34.13 | 35.31 | 0 | -0.11(-0.31%) |
Jul 01, 2013 | 34.07 | 35.47 | 34.07 | 35.42 | 0 | +1.55(+4.56%) |
Jun 28, 2013 | 33.62 | 34.26 | 33.48 | 33.88 | 157,578 | +0.08(+0.23%) |
Jun 27, 2013 | 33.76 | 34.42 | 33.47 | 33.80 | 0 | +0.13(+0.38%) |
Jun 26, 2013 | 34.96 | 35.29 | 33.45 | 33.67 | 0 | -1.40(-4.00%) |
Jun 25, 2013 | 35.95 | 35.95 | 34.85 | 35.08 | 0 | -0.51(-1.42%) |
Jun 24, 2013 | 35.54 | 35.76 | 34.89 | 35.58 | 0 | -0.30(-0.82%) |
Jun 21, 2013 | 36.35 | 36.68 | 35.87 | 35.88 | 16,868 | -0.30(-0.82%) |
Jun 20, 2013 | 36.65 | 36.77 | 35.71 | 36.17 | 0 | -0.93(-2.50%) |
Jun 19, 2013 | 37.38 | 37.72 | 36.68 | 37.10 | 0 | -0.31(-0.83%) |
Jun 18, 2013 | 37.36 | 37.84 | 37.18 | 37.41 | 0 | +0.07(+0.18%) |
Jun 17, 2013 | 38.19 | 38.50 | 37.01 | 37.34 | 0 | -0.63(-1.66%) |
Jun 14, 2013 | 38.45 | 38.45 | 37.97 | 37.97 | 0 | -0.58(-1.51%) |
Jun 13, 2013 | 38.45 | 38.61 | 37.81 | 38.56 | 4,162 | +0.11(+0.29%) |
Jun 12, 2013 | 38.47 | 38.73 | 37.74 | 38.45 | 7,860 | +0.41(+1.09%) |
Jun 11, 2013 | 38.35 | 38.37 | 37.51 | 38.03 | 6,828 | -0.62(-1.59%) |
Jun 10, 2013 | 37.86 | 38.75 | 37.76 | 38.65 | 0 | +0.84(+2.23%) |
Jun 07, 2013 | 38.13 | 38.13 | 37.60 | 37.81 | 0 | -0.19(-0.49%) |
Jun 06, 2013 | 37.78 | 38.28 | 37.01 | 37.99 | 6,530 | -0.01(-0.02%) |
Jun 05, 2013 | 38.26 | 38.50 | 37.97 | 38.00 | 0 | -0.81(-2.09%) |
Jun 04, 2013 | 39.04 | 39.10 | 38.62 | 38.81 | 0 | -0.02(-0.04%) |
Jun 03, 2013 | 38.89 | 39.10 | 38.52 | 38.83 | 18,875 | -0.08(-0.19%) |
May 31, 2013 | 38.51 | 38.99 | 38.51 | 38.90 | 13,701 | +0.14(+0.37%) |
May 30, 2013 | 38.73 | 38.79 | 38.52 | 38.76 | 0 | +0.03(+0.07%) |
May 29, 2013 | 38.52 | 38.78 | 38.52 | 38.73 | 6,738 | -0.03(-0.07%) |
May 28, 2013 | 38.78 | 38.78 | 38.46 | 38.76 | 16,800 | +0.31(+0.81%) |
May 24, 2013 | 38.24 | 38.56 | 38.02 | 38.45 | 0 | +0.01(+0.02%) |
May 23, 2013 | 37.80 | 38.44 | 37.17 | 38.44 | 0 | +0.38(+1.00%) |
May 22, 2013 | 38.28 | 38.50 | 38.02 | 38.06 | 0 | -0.14(-0.38%) |
May 21, 2013 | 38.36 | 38.56 | 38.20 | 38.20 | 0 | -0.11(-0.29%) |
May 20, 2013 | 38.63 | 38.66 | 38.27 | 38.31 | 0 | -0.03(-0.09%) |
May 17, 2013 | 37.90 | 38.78 | 37.90 | 38.35 | 0 | +0.50(+1.31%) |
May 16, 2013 | 37.65 | 38.02 | 37.60 | 37.85 | 7,206 | +0.20(+0.54%) |
May 15, 2013 | 37.22 | 37.76 | 36.58 | 37.65 | 0 | +0.22(+0.59%) |
May 13, 2013 | 37.97 | 37.97 | 36.84 | 37.43 | 0 | -0.49(-1.29%) |
May 10, 2013 | 37.77 | 38.11 | 37.51 | 37.92 | 0 | +0.14(+0.38%) |
May 09, 2013 | 37.89 | 38.35 | 37.36 | 37.77 | 0 | -0.44(-1.15%) |
May 08, 2013 | 37.85 | 38.27 | 37.49 | 38.21 | 0 | +0.08(+0.20%) |
May 07, 2013 | 37.93 | 38.13 | 37.12 | 38.13 | 0 | +0.07(+0.18%) |
May 06, 2013 | 37.28 | 38.27 | 37.09 | 38.07 | 0 | +0.96(+2.59%) |
May 03, 2013 | 36.70 | 37.32 | 36.25 | 37.11 | 0 | +0.86(+2.37%) |
May 02, 2013 | 35.35 | 36.26 | 35.35 | 36.25 | 0 | +0.84(+2.38%) |