Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.53 | 28.88 | 28.21 | 28.57 | 108,646 | -0.25(-0.87%) |
Apr 29, 2014 | 28.85 | 29.05 | 28.74 | 28.82 | 64,275 | -0.03(-0.10%) |
Apr 28, 2014 | 29.04 | 29.04 | 28.66 | 28.85 | 199,013 | -0.24(-0.83%) |
Apr 25, 2014 | 28.95 | 29.22 | 28.93 | 29.09 | 94,038 | +0.41(+1.43%) |
Apr 24, 2014 | 27.89 | 28.90 | 27.81 | 28.68 | 125,221 | +0.35(+1.24%) |
Apr 23, 2014 | 28.30 | 28.38 | 28.16 | 28.33 | 116,274 | +0.00(+0.00%) |
Apr 22, 2014 | 28.45 | 28.48 | 27.92 | 28.33 | 113,236 | -0.21(-0.74%) |
Apr 21, 2014 | 28.45 | 28.57 | 28.31 | 28.54 | 72,794 | -0.22(-0.76%) |
Apr 17, 2014 | 29.11 | 28.76 | 28.76 | 28.76 | 67,100 | -0.37(-1.27%) |
Apr 16, 2014 | 29.05 | 29.14 | 28.93 | 29.13 | 37,704 | +0.01(+0.03%) |
Apr 15, 2014 | 28.81 | 29.20 | 28.69 | 29.12 | 179,612 | -1.07(-3.54%) |
Apr 14, 2014 | 30.17 | 30.36 | 30.13 | 30.19 | 35,750 | +0.39(+1.31%) |
Apr 11, 2014 | 29.81 | 29.87 | 29.73 | 29.80 | 59,190 | -0.01(-0.03%) |
Apr 10, 2014 | 29.78 | 30.00 | 29.74 | 29.81 | 120,296 | +0.31(+1.06%) |
Apr 09, 2014 | 29.13 | 29.69 | 29.07 | 29.50 | 117,554 | +0.11(+0.36%) |
Apr 08, 2014 | 29.50 | 29.53 | 29.34 | 29.39 | 61,532 | +0.53(+1.84%) |
Apr 07, 2014 | 28.95 | 29.11 | 28.83 | 28.86 | 132,958 | -0.30(-1.03%) |
Apr 04, 2014 | 28.99 | 29.34 | 28.87 | 29.16 | 191,962 | +0.73(+2.57%) |
Apr 03, 2014 | 28.33 | 28.53 | 28.28 | 28.43 | 55,814 | -0.17(-0.59%) |
Apr 02, 2014 | 28.66 | 28.76 | 28.55 | 28.60 | 62,794 | +0.43(+1.53%) |
Apr 01, 2014 | 28.35 | 28.40 | 28.06 | 28.17 | 87,137 | -0.15(-0.53%) |
Mar 31, 2014 | 28.70 | 28.81 | 28.28 | 28.32 | 114,111 | -0.41(-1.43%) |
Mar 28, 2014 | 28.60 | 28.92 | 28.43 | 28.73 | 76,368 | -0.02(-0.07%) |
Mar 27, 2014 | 28.99 | 29.09 | 28.59 | 28.75 | 141,047 | -0.37(-1.27%) |
Mar 26, 2014 | 29.57 | 29.63 | 29.02 | 29.12 | 199,693 | -0.50(-1.69%) |
Mar 25, 2014 | 29.61 | 29.81 | 29.55 | 29.62 | 93,534 | +0.12(+0.41%) |
Mar 24, 2014 | 29.82 | 29.97 | 29.46 | 29.50 | 196,674 | -1.08(-3.53%) |
Mar 21, 2014 | 30.84 | 30.86 | 30.57 | 30.58 | 65,102 | +0.28(+0.92%) |
Mar 20, 2014 | 30.25 | 30.53 | 30.18 | 30.30 | 129,595 | -0.09(-0.30%) |
Mar 19, 2014 | 31.10 | 31.14 | 30.34 | 30.39 | 221,060 | -1.19(-3.76%) |
Mar 18, 2014 | 31.50 | 31.91 | 31.46 | 31.58 | 181,673 | -0.50(-1.57%) |
Mar 17, 2014 | 32.62 | 32.82 | 31.91 | 32.08 | 165,236 | -0.70(-2.13%) |
Mar 14, 2014 | 33.03 | 33.06 | 32.45 | 32.78 | 309,456 | +0.44(+1.35%) |
Mar 13, 2014 | 32.13 | 32.47 | 32.04 | 32.34 | 126,976 | +0.18(+0.56%) |
Mar 12, 2014 | 31.93 | 32.30 | 31.93 | 32.16 | 187,257 | +0.93(+2.98%) |
Mar 11, 2014 | 31.31 | 31.36 | 30.84 | 31.23 | 85,828 | +0.34(+1.10%) |
Mar 10, 2014 | 30.76 | 31.11 | 30.74 | 30.89 | 59,444 | +0.01(+0.04%) |
Mar 07, 2014 | 30.49 | 30.93 | 30.45 | 30.88 | 102,979 | -0.51(-1.63%) |
Mar 06, 2014 | 31.18 | 31.52 | 31.08 | 31.39 | 93,017 | +0.60(+1.95%) |
Mar 05, 2014 | 30.82 | 31.00 | 30.56 | 30.79 | 111,238 | +0.09(+0.29%) |
Mar 04, 2014 | 30.61 | 30.93 | 30.56 | 30.70 | 167,343 | -0.76(-2.41%) |
Mar 03, 2014 | 31.32 | 31.60 | 31.23 | 31.46 | 295,625 | +1.30(+4.31%) |
Feb 28, 2014 | 30.46 | 30.46 | 29.86 | 30.16 | 141,116 | -0.30(-0.98%) |
Feb 27, 2014 | 30.51 | 30.69 | 30.32 | 30.46 | 88,834 | +0.09(+0.30%) |
Feb 26, 2014 | 30.56 | 30.67 | 30.11 | 30.37 | 145,589 | -0.51(-1.65%) |
Feb 25, 2014 | 30.61 | 31.03 | 30.59 | 30.88 | 129,939 | +0.10(+0.32%) |
Feb 24, 2014 | 30.57 | 30.80 | 30.15 | 30.78 | 180,190 | +0.63(+2.09%) |
Feb 21, 2014 | 30.16 | 30.36 | 29.98 | 30.15 | 79,956 | -0.02(-0.05%) |
Feb 20, 2014 | 29.76 | 30.21 | 29.63 | 30.17 | 215,057 | +0.59(+2.00%) |
Feb 19, 2014 | 30.03 | 30.09 | 29.52 | 29.57 | 271,175 | -0.52(-1.71%) |
Feb 18, 2014 | 30.08 | 30.21 | 29.95 | 30.09 | 168,268 | +0.12(+0.40%) |
Feb 14, 2014 | 29.88 | 29.97 | 29.97 | 29.97 | 338,100 | +0.72(+2.46%) |
Feb 13, 2014 | 28.88 | 29.27 | 28.87 | 29.25 | 164,401 | +0.51(+1.77%) |
Feb 12, 2014 | 28.75 | 28.99 | 28.61 | 28.74 | 165,855 | +0.02(+0.07%) |
Feb 11, 2014 | 28.27 | 28.89 | 28.27 | 28.72 | 315,730 | +0.65(+2.32%) |
Feb 10, 2014 | 28.00 | 28.18 | 28.00 | 28.07 | 162,013 | +0.33(+1.19%) |
Feb 07, 2014 | 27.35 | 27.78 | 27.35 | 27.74 | 133,584 | +0.44(+1.61%) |
Feb 06, 2014 | 27.40 | 27.41 | 27.14 | 27.30 | 112,472 | -0.05(-0.18%) |
Feb 05, 2014 | 27.54 | 27.61 | 27.15 | 27.35 | 131,446 | +0.16(+0.59%) |
Feb 04, 2014 | 26.96 | 27.26 | 26.94 | 27.19 | 59,041 | -0.16(-0.59%) |
Feb 03, 2014 | 26.98 | 27.68 | 26.93 | 27.35 | 182,456 | +0.54(+2.01%) |
Jan 31, 2014 | 27.04 | 27.11 | 26.56 | 26.81 | 109,190 | +0.11(+0.41%) |
Jan 30, 2014 | 26.64 | 26.86 | 26.60 | 26.70 | 132,612 | -1.14(-4.09%) |
Jan 29, 2014 | 27.72 | 27.84 | 27.27 | 27.84 | 232,932 | +0.68(+2.50%) |
Jan 28, 2014 | 27.36 | 27.36 | 26.89 | 27.16 | 49,895 | -0.04(-0.15%) |
Jan 27, 2014 | 27.50 | 27.65 | 27.09 | 27.20 | 153,637 | -0.57(-2.05%) |
Jan 24, 2014 | 27.67 | 27.83 | 27.46 | 27.77 | 171,831 | +0.25(+0.91%) |
Jan 23, 2014 | 27.19 | 27.66 | 27.18 | 27.52 | 245,556 | +1.11(+4.20%) |
Jan 22, 2014 | 26.63 | 26.66 | 26.41 | 26.41 | 59,180 | -0.22(-0.83%) |
Jan 21, 2014 | 26.48 | 26.73 | 26.45 | 26.63 | 164,871 | -0.55(-2.02%) |
Jan 17, 2014 | 26.92 | 27.18 | 27.18 | 27.18 | 172,200 | +0.49(+1.84%) |
Jan 16, 2014 | 26.69 | 26.73 | 26.58 | 26.69 | 59,147 | +0.07(+0.26%) |
Jan 15, 2014 | 26.71 | 26.68 | 26.38 | 26.62 | 94,713 | -0.09(-0.34%) |
Jan 14, 2014 | 27.00 | 27.21 | 26.66 | 26.71 | 270,767 | -0.51(-1.87%) |
Jan 13, 2014 | 26.91 | 27.23 | 26.88 | 27.22 | 73,495 | +0.31(+1.15%) |
Jan 10, 2014 | 26.63 | 26.95 | 26.62 | 26.91 | 130,032 | +0.80(+3.06%) |
Jan 09, 2014 | 25.95 | 26.18 | 25.91 | 26.11 | 65,230 | +0.16(+0.62%) |
Jan 08, 2014 | 25.91 | 26.10 | 25.72 | 25.95 | 129,290 | -0.32(-1.22%) |
Jan 07, 2014 | 26.15 | 26.30 | 25.98 | 26.27 | 103,020 | -0.28(-1.05%) |
Jan 06, 2014 | 26.65 | 26.92 | 25.95 | 26.55 | 273,461 | +0.05(+0.19%) |
Jan 03, 2014 | 26.22 | 26.59 | 26.17 | 26.50 | 90,477 | +0.55(+2.12%) |
Jan 02, 2014 | 25.87 | 26.22 | 25.82 | 25.95 | 136,011 | +0.85(+3.39%) |
Dec 31, 2013 | 24.42 | 25.10 | 25.10 | 25.10 | 208,200 | +0.31(+1.25%) |
Dec 30, 2013 | 25.23 | 25.23 | 24.69 | 24.79 | 152,739 | -0.77(-3.01%) |
Dec 27, 2013 | 25.64 | 25.66 | 25.44 | 25.56 | 95,453 | +0.19(+0.75%) |
Dec 26, 2013 | 25.62 | 25.63 | 25.35 | 25.37 | 85,945 | +0.27(+1.08%) |
Dec 24, 2013 | 24.95 | 25.14 | 24.93 | 25.10 | 69,200 | +0.23(+0.92%) |
Dec 23, 2013 | 24.86 | 25.08 | 24.80 | 24.87 | 94,367 | -0.15(-0.60%) |
Dec 20, 2013 | 24.83 | 25.26 | 24.64 | 25.02 | 278,074 | +0.48(+1.96%) |
Dec 19, 2013 | 25.00 | 25.04 | 24.39 | 24.54 | 251,211 | -1.27(-4.92%) |
Dec 18, 2013 | 26.38 | 26.87 | 25.64 | 25.81 | 303,700 | -0.44(-1.68%) |
Dec 17, 2013 | 26.38 | 26.77 | 26.14 | 26.25 | 112,454 | -0.44(-1.65%) |
Dec 16, 2013 | 26.33 | 27.17 | 26.33 | 26.69 | 151,754 | +0.13(+0.49%) |
Dec 13, 2013 | 26.35 | 26.60 | 26.34 | 26.56 | 92,368 | +0.48(+1.84%) |
Dec 12, 2013 | 26.25 | 26.30 | 25.95 | 26.08 | 165,598 | -1.15(-4.22%) |
Dec 11, 2013 | 27.52 | 27.67 | 27.21 | 27.23 | 105,033 | -0.45(-1.63%) |
Dec 10, 2013 | 27.81 | 27.87 | 27.53 | 27.68 | 227,186 | +0.96(+3.59%) |
Dec 09, 2013 | 26.38 | 26.80 | 26.35 | 26.72 | 124,246 | +0.53(+2.02%) |
Dec 06, 2013 | 26.30 | 26.50 | 25.96 | 26.19 | 181,981 | +0.08(+0.31%) |
Dec 05, 2013 | 26.17 | 26.48 | 25.69 | 26.11 | 180,467 | -0.73(-2.72%) |
Dec 04, 2013 | 26.06 | 27.19 | 26.04 | 26.84 | 357,036 | +0.92(+3.55%) |
Dec 03, 2013 | 25.73 | 26.03 | 25.78 | 25.92 | 134,944 | +0.14(+0.54%) |
Dec 02, 2013 | 26.54 | 26.54 | 25.72 | 25.78 | 294,538 | -1.42(-5.22%) |
Nov 29, 2013 | 27.17 | 27.36 | 27.13 | 27.20 | 52,041 | +0.61(+2.29%) |
Nov 27, 2013 | 27.09 | 27.13 | 26.50 | 26.59 | 129,715 | -0.17(-0.64%) |
Nov 26, 2013 | 26.79 | 27.01 | 26.66 | 26.76 | 116,378 | -0.31(-1.15%) |
Nov 25, 2013 | 26.43 | 27.30 | 26.43 | 27.07 | 231,083 | +0.25(+0.93%) |
Nov 22, 2013 | 27.00 | 27.02 | 26.78 | 26.82 | 241,846 | +0.00(+0.00%) |
Nov 21, 2013 | 26.77 | 27.00 | 26.51 | 26.82 | 470,074 | -0.08(-0.30%) |
Nov 20, 2013 | 27.69 | 28.02 | 26.74 | 26.90 | 366,065 | -1.37(-4.85%) |
Nov 19, 2013 | 28.27 | 28.50 | 28.23 | 28.27 | 65,898 | +0.01(+0.04%) |
Nov 18, 2013 | 28.66 | 28.75 | 28.10 | 28.26 | 215,748 | -0.65(-2.25%) |
Nov 15, 2013 | 28.87 | 29.04 | 28.83 | 28.91 | 444,364 | +0.00(+0.00%) |
Nov 14, 2013 | 28.74 | 29.23 | 28.74 | 28.91 | 387,068 | +0.86(+3.05%) |
Nov 12, 2013 | 28.57 | 28.72 | 27.70 | 28.05 | 337,040 | -0.68(-2.35%) |
Nov 11, 2013 | 28.78 | 28.78 | 28.64 | 28.73 | 59,681 | -0.23(-0.79%) |
Nov 08, 2013 | 29.01 | 29.01 | 28.63 | 28.96 | 184,051 | -0.88(-2.95%) |
Nov 07, 2013 | 29.85 | 30.17 | 29.68 | 29.84 | 274,840 | -0.49(-1.62%) |
Nov 06, 2013 | 30.27 | 30.40 | 30.20 | 30.33 | 602,579 | +0.34(+1.13%) |
Nov 05, 2013 | 30.07 | 30.15 | 29.74 | 29.99 | 157,302 | -0.15(-0.50%) |
Nov 04, 2013 | 30.29 | 30.45 | 30.11 | 30.14 | 70,111 | -0.06(-0.20%) |
Nov 01, 2013 | 30.16 | 30.26 | 29.26 | 30.20 | 636,719 | -0.36(-1.18%) |
Oct 31, 2013 | 30.71 | 30.90 | 30.36 | 30.56 | 158,204 | -0.89(-2.83%) |
Oct 30, 2013 | 32.08 | 32.24 | 31.09 | 31.45 | 251,022 | -0.11(-0.35%) |
Oct 29, 2013 | 31.78 | 31.92 | 31.48 | 31.56 | 230,672 | -0.40(-1.25%) |
Oct 28, 2013 | 31.86 | 32.32 | 31.71 | 31.96 | 798,811 | +0.10(+0.31%) |
Oct 25, 2013 | 31.40 | 32.04 | 31.40 | 31.86 | 232,427 | +0.27(+0.85%) |
Oct 24, 2013 | 31.39 | 31.88 | 31.39 | 31.59 | 236,657 | +0.58(+1.87%) |
Oct 23, 2013 | 30.98 | 31.19 | 30.86 | 31.01 | 137,017 | -0.33(-1.05%) |
Oct 22, 2013 | 30.80 | 31.53 | 30.80 | 31.34 | 200,513 | +1.12(+3.71%) |
Oct 21, 2013 | 30.22 | 30.35 | 30.12 | 30.22 | 84,349 | +0.08(+0.26%) |
Oct 18, 2013 | 30.16 | 30.36 | 30.02 | 30.14 | 83,081 | -0.28(-0.92%) |
Oct 17, 2013 | 30.24 | 30.60 | 30.12 | 30.42 | 181,560 | +1.87(+6.55%) |
Oct 16, 2013 | 28.45 | 28.71 | 28.07 | 28.55 | 173,867 | -0.08(-0.28%) |
Oct 15, 2013 | 27.95 | 28.89 | 27.91 | 28.63 | 211,404 | +0.42(+1.49%) |
Oct 14, 2013 | 28.71 | 28.88 | 28.21 | 28.21 | 148,069 | +0.08(+0.28%) |
Oct 11, 2013 | 28.00 | 28.20 | 27.76 | 28.13 | 233,528 | -0.79(-2.73%) |
Oct 10, 2013 | 29.40 | 29.69 | 28.86 | 28.92 | 165,867 | -0.89(-2.99%) |
Oct 09, 2013 | 29.87 | 30.16 | 29.28 | 29.81 | 285,682 | -0.64(-2.10%) |
Oct 08, 2013 | 30.66 | 30.92 | 30.38 | 30.45 | 236,212 | -0.11(-0.36%) |
Oct 07, 2013 | 30.35 | 30.88 | 30.33 | 30.56 | 160,311 | +0.54(+1.80%) |
Oct 04, 2013 | 30.30 | 30.30 | 29.78 | 30.02 | 291,543 | -0.33(-1.09%) |
Oct 03, 2013 | 30.19 | 30.55 | 29.90 | 30.35 | 270,972 | +0.06(+0.20%) |
Oct 02, 2013 | 29.45 | 30.64 | 29.44 | 30.29 | 266,588 | +1.20(+4.13%) |
Oct 01, 2013 | 29.41 | 29.41 | 28.75 | 29.09 | 285,713 | -2.16(-6.91%) |
Sep 27, 2013 | 31.19 | 31.53 | 31.17 | 31.25 | 208,851 | +0.60(+1.96%) |
Sep 26, 2013 | 31.05 | 31.21 | 30.42 | 30.65 | 143,270 | -0.47(-1.51%) |
Sep 25, 2013 | 30.59 | 31.31 | 30.49 | 31.12 | 164,195 | +0.54(+1.77%) |
Sep 24, 2013 | 29.91 | 30.80 | 29.88 | 30.58 | 125,146 | +0.06(+0.20%) |
Sep 23, 2013 | 30.46 | 30.94 | 30.40 | 30.52 | 124,923 | -0.18(-0.59%) |
Sep 20, 2013 | 32.03 | 32.17 | 30.70 | 30.70 | 417,068 | -1.93(-5.91%) |
Sep 19, 2013 | 32.75 | 33.13 | 32.41 | 32.63 | 323,787 | -0.09(-0.26%) |
Sep 18, 2013 | 29.37 | 32.77 | 29.29 | 32.72 | 713,120 | +2.77(+9.23%) |
Sep 17, 2013 | 30.12 | 30.19 | 29.80 | 29.95 | 131,143 | +0.04(+0.13%) |
Sep 16, 2013 | 30.40 | 30.64 | 29.89 | 29.91 | 126,791 | -0.71(-2.32%) |
Sep 13, 2013 | 30.28 | 30.68 | 29.83 | 30.62 | 191,293 | +0.06(+0.20%) |
Sep 12, 2013 | 31.03 | 31.11 | 30.52 | 30.56 | 452,421 | -2.02(-6.20%) |
Sep 11, 2013 | 32.50 | 32.62 | 32.39 | 32.58 | 102,119 | -0.03(-0.09%) |
Sep 10, 2013 | 32.63 | 32.72 | 32.29 | 32.61 | 336,991 | -1.09(-3.23%) |
Sep 09, 2013 | 33.91 | 33.92 | 33.61 | 33.70 | 212,596 | -0.13(-0.38%) |
Sep 06, 2013 | 33.46 | 33.93 | 33.44 | 33.83 | 446,549 | +1.02(+3.11%) |
Sep 05, 2013 | 33.81 | 33.91 | 32.65 | 32.81 | 273,844 | -1.25(-3.67%) |
Sep 04, 2013 | 34.06 | 34.13 | 33.59 | 34.06 | 968,511 | -0.89(-2.55%) |
Sep 03, 2013 | 34.45 | 35.15 | 34.27 | 34.95 | 162,219 | +0.89(+2.61%) |
Aug 30, 2013 | 34.05 | 34.55 | 33.90 | 34.06 | 302,421 | -0.61(-1.76%) |
Aug 29, 2013 | 34.75 | 34.99 | 34.46 | 34.67 | 318,588 | -0.39(-1.11%) |
Aug 28, 2013 | 35.26 | 35.40 | 35.05 | 35.06 | 354,346 | -0.01(-0.03%) |
Aug 27, 2013 | 35.18 | 35.45 | 34.98 | 35.07 | 479,229 | +0.63(+1.83%) |
Aug 26, 2013 | 34.20 | 34.52 | 33.83 | 34.44 | 268,780 | +0.24(+0.70%) |
Aug 23, 2013 | 33.09 | 34.33 | 33.04 | 34.20 | 456,021 | +0.99(+2.98%) |
Aug 22, 2013 | 33.05 | 33.51 | 32.92 | 33.21 | 1,122,954 | +0.35(+1.07%) |
Aug 21, 2013 | 32.67 | 33.37 | 32.55 | 32.86 | 237,543 | -0.17(-0.51%) |
Aug 20, 2013 | 32.86 | 33.32 | 32.85 | 33.03 | 224,672 | +0.22(+0.67%) |
Aug 19, 2013 | 33.00 | 33.06 | 32.64 | 32.81 | 333,047 | -0.31(-0.94%) |
Aug 16, 2013 | 33.09 | 33.12 | 32.53 | 33.12 | 605,523 | +0.47(+1.44%) |
Aug 15, 2013 | 30.91 | 32.95 | 30.86 | 32.65 | 513,134 | +1.32(+4.21%) |
Aug 14, 2013 | 30.70 | 31.39 | 30.70 | 31.33 | 191,688 | +0.59(+1.92%) |
Aug 13, 2013 | 31.13 | 31.19 | 30.61 | 30.74 | 165,280 | -0.70(-2.23%) |
Aug 12, 2013 | 31.64 | 31.81 | 31.32 | 31.44 | 137,266 | +1.12(+3.69%) |
Aug 09, 2013 | 30.17 | 30.51 | 30.08 | 30.32 | 92,258 | -0.01(-0.03%) |
Aug 08, 2013 | 29.34 | 30.38 | 29.32 | 30.33 | 96,532 | +1.34(+4.62%) |
Aug 07, 2013 | 28.98 | 29.24 | 28.89 | 28.99 | 114,736 | +0.04(+0.13%) |
Aug 06, 2013 | 29.11 | 29.17 | 28.77 | 28.95 | 225,801 | -0.84(-2.81%) |
Aug 05, 2013 | 30.00 | 30.21 | 29.61 | 29.79 | 128,117 | -0.30(-1.00%) |
Aug 02, 2013 | 30.27 | 30.54 | 30.09 | 30.09 | 159,030 | -0.13(-0.43%) |
Aug 01, 2013 | 30.73 | 30.85 | 30.13 | 30.22 | 179,294 | -0.64(-2.07%) |
Jul 31, 2013 | 30.90 | 31.33 | 30.06 | 30.86 | 379,822 | -0.07(-0.23%) |
Jul 30, 2013 | 30.80 | 31.00 | 30.58 | 30.93 | 166,910 | -0.17(-0.55%) |
Jul 29, 2013 | 31.22 | 31.26 | 31.03 | 31.10 | 119,203 | -0.15(-0.48%) |
Jul 26, 2013 | 30.95 | 31.29 | 30.35 | 31.25 | 161,972 | +0.10(+0.32%) |
Jul 25, 2013 | 30.75 | 31.26 | 30.75 | 31.15 | 222,300 | +0.45(+1.47%) |
Jul 24, 2013 | 31.46 | 31.52 | 30.39 | 30.70 | 259,545 | -0.96(-3.03%) |
Jul 23, 2013 | 31.23 | 31.83 | 31.06 | 31.66 | 334,547 | +0.34(+1.09%) |
Jul 22, 2013 | 30.73 | 31.56 | 29.60 | 31.32 | 399,199 | +1.72(+5.81%) |
Jul 19, 2013 | 29.49 | 29.72 | 29.39 | 29.60 | 103,889 | +0.46(+1.58%) |
Jul 18, 2013 | 29.17 | 29.31 | 29.02 | 29.14 | 54,936 | +0.30(+1.04%) |
Jul 17, 2013 | 29.56 | 29.85 | 28.54 | 28.84 | 269,671 | -0.69(-2.34%) |
Jul 16, 2013 | 29.49 | 29.65 | 29.26 | 29.53 | 128,535 | +0.32(+1.10%) |
Jul 15, 2013 | 29.13 | 29.29 | 29.09 | 29.21 | 60,640 | +0.06(+0.21%) |
Jul 12, 2013 | 28.90 | 29.24 | 28.84 | 29.15 | 92,207 | -0.06(-0.21%) |
Jul 11, 2013 | 29.22 | 29.40 | 28.89 | 29.21 | 250,746 | +1.49(+5.38%) |
Jul 10, 2013 | 27.80 | 28.33 | 27.57 | 27.72 | 238,080 | +0.13(+0.47%) |
Jul 09, 2013 | 27.53 | 27.81 | 27.37 | 27.59 | 208,863 | +0.49(+1.81%) |
Jul 08, 2013 | 26.79 | 27.25 | 26.79 | 27.10 | 96,094 | +0.59(+2.23%) |
Jul 05, 2013 | 26.50 | 26.55 | 25.91 | 26.51 | 462,860 | -1.18(-4.26%) |
Jul 03, 2013 | 27.67 | 28.16 | 27.64 | 27.69 | 211,203 | +0.28(+1.02%) |
Jul 02, 2013 | 27.81 | 28.02 | 27.29 | 27.41 | 762,299 | -0.50(-1.79%) |
Jul 01, 2013 | 27.35 | 28.22 | 27.10 | 27.91 | 619,905 | +0.90(+3.33%) |
Jun 28, 2013 | 25.03 | 27.06 | 24.76 | 27.01 | 1,315,660 | +0.37(+1.39%) |
Jun 26, 2013 | 27.45 | 27.47 | 26.53 | 26.64 | 1,378,617 | -2.65(-9.04%) |
Jun 25, 2013 | 29.41 | 29.54 | 29.04 | 29.29 | 158,916 | -0.28(-0.95%) |
Jun 24, 2013 | 29.74 | 29.91 | 29.25 | 29.57 | 253,272 | -0.61(-2.02%) |
Jun 21, 2013 | 30.15 | 31.14 | 29.85 | 30.18 | 207,832 | +0.78(+2.65%) |
Jun 20, 2013 | 30.22 | 30.80 | 29.27 | 29.40 | 751,903 | -3.63(-10.99%) |
Jun 19, 2013 | 34.05 | 34.26 | 32.95 | 33.03 | 281,748 | -0.81(-2.39%) |
Jun 18, 2013 | 34.17 | 34.31 | 33.55 | 33.84 | 437,627 | -0.87(-2.51%) |
Jun 17, 2013 | 34.75 | 34.83 | 34.59 | 34.71 | 76,985 | -0.32(-0.91%) |
Jun 14, 2013 | 34.80 | 35.11 | 34.77 | 35.03 | 134,767 | +0.37(+1.07%) |
Jun 13, 2013 | 34.48 | 34.88 | 34.20 | 34.66 | 220,501 | -0.27(-0.77%) |
Jun 12, 2013 | 34.27 | 35.25 | 34.25 | 34.93 | 134,786 | +0.50(+1.45%) |
Jun 11, 2013 | 33.94 | 34.54 | 33.91 | 34.43 | 131,785 | -0.37(-1.06%) |
Jun 10, 2013 | 34.47 | 34.95 | 34.30 | 34.80 | 94,827 | +0.32(+0.93%) |
Jun 07, 2013 | 34.84 | 35.15 | 34.40 | 34.48 | 291,937 | -1.68(-4.65%) |
Jun 06, 2013 | 35.57 | 36.72 | 35.38 | 36.16 | 252,013 | +0.54(+1.52%) |
Jun 05, 2013 | 35.61 | 36.05 | 35.36 | 35.62 | 186,619 | +0.17(+0.48%) |
Jun 04, 2013 | 35.47 | 35.57 | 34.96 | 35.45 | 152,531 | -0.71(-1.96%) |
Jun 03, 2013 | 35.21 | 36.37 | 35.07 | 36.16 | 211,360 | +1.38(+3.97%) |
May 31, 2013 | 35.76 | 35.93 | 34.76 | 34.78 | 419,144 | -1.56(-4.29%) |
May 30, 2013 | 36.25 | 36.50 | 36.06 | 36.34 | 213,438 | +1.06(+3.00%) |
May 29, 2013 | 34.86 | 35.28 | 34.63 | 35.28 | 191,579 | +0.75(+2.17%) |
May 28, 2013 | 34.63 | 35.61 | 34.15 | 34.53 | 403,079 | -0.15(-0.43%) |
May 24, 2013 | 34.89 | 35.09 | 34.63 | 34.68 | 104,256 | -0.46(-1.31%) |
May 23, 2013 | 35.08 | 35.23 | 34.06 | 35.14 | 433,068 | +1.47(+4.37%) |
May 22, 2013 | 34.88 | 36.32 | 33.15 | 33.67 | 910,554 | -0.50(-1.46%) |
May 21, 2013 | 33.77 | 34.59 | 33.41 | 34.17 | 480,688 | -1.25(-3.53%) |
May 20, 2013 | 33.10 | 35.54 | 33.07 | 35.42 | 564,648 | +2.26(+6.82%) |
May 17, 2013 | 34.34 | 34.51 | 33.16 | 33.16 | 411,882 | -1.72(-4.93%) |
May 16, 2013 | 34.37 | 35.08 | 34.30 | 34.88 | 309,434 | -0.30(-0.85%) |
May 15, 2013 | 36.23 | 36.47 | 34.94 | 35.18 | 590,974 | -2.09(-5.61%) |
May 13, 2013 | 37.33 | 37.57 | 37.16 | 37.27 | 131,465 | -0.68(-1.79%) |
May 10, 2013 | 37.19 | 38.02 | 36.66 | 37.95 | 422,489 | -0.67(-1.73%) |
May 09, 2013 | 38.92 | 39.47 | 38.47 | 38.62 | 157,978 | -0.93(-2.35%) |
May 08, 2013 | 39.16 | 39.72 | 39.04 | 39.55 | 141,608 | +1.15(+3.00%) |
May 07, 2013 | 38.39 | 38.52 | 37.86 | 38.40 | 220,593 | -1.00(-2.54%) |
May 06, 2013 | 39.47 | 39.55 | 39.12 | 39.40 | 126,884 | +0.07(+0.18%) |
May 03, 2013 | 39.15 | 39.68 | 39.00 | 39.33 | 288,984 | +0.07(+0.18%) |
May 02, 2013 | 39.32 | 39.50 | 39.12 | 39.26 | 160,820 | +0.44(+1.13%) |