Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.35 | 37.70 | 37.25 | 37.60 | 9,980 | +0.88(+2.41%) |
Apr 29, 2014 | 36.63 | 36.80 | 36.56 | 36.72 | 60,447 | +0.14(+0.37%) |
Apr 28, 2014 | 36.55 | 36.72 | 36.31 | 36.58 | 9,592 | -0.10(-0.28%) |
Apr 25, 2014 | 37.00 | 37.06 | 36.58 | 36.68 | 85,423 | -0.88(-2.33%) |
Apr 24, 2014 | 37.35 | 37.68 | 37.20 | 37.56 | 22,074 | +0.17(+0.45%) |
Apr 23, 2014 | 37.45 | 37.45 | 37.26 | 37.39 | 15,686 | -0.23(-0.61%) |
Apr 22, 2014 | 37.43 | 37.73 | 37.41 | 37.62 | 16,287 | +0.71(+1.92%) |
Apr 21, 2014 | 36.85 | 36.92 | 36.76 | 36.91 | 12,533 | -0.03(-0.08%) |
Apr 17, 2014 | 36.94 | 36.94 | 36.94 | 0 | +0.49(+1.36%) | |
Apr 16, 2014 | 36.10 | 36.50 | 36.10 | 36.45 | 9,975 | +0.66(+1.83%) |
Apr 15, 2014 | 35.90 | 35.90 | 35.33 | 35.79 | 13,835 | -0.07(-0.20%) |
Apr 14, 2014 | 35.90 | 36.01 | 35.80 | 35.86 | 10,693 | -0.80(-2.18%) |
Apr 11, 2014 | 36.54 | 36.94 | 36.48 | 36.66 | 0 | -0.38(-1.03%) |
Apr 10, 2014 | 37.77 | 37.77 | 37.01 | 37.04 | 13,235 | -0.77(-2.04%) |
Apr 09, 2014 | 37.74 | 37.90 | 37.55 | 37.81 | 51,236 | +0.41(+1.10%) |
Apr 08, 2014 | 37.08 | 37.54 | 37.08 | 37.40 | 27,518 | -0.10(-0.27%) |
Apr 07, 2014 | 37.92 | 37.92 | 37.40 | 37.50 | 10,976 | -0.79(-2.06%) |
Apr 04, 2014 | 38.66 | 38.66 | 38.17 | 38.29 | 0 | -0.23(-0.60%) |
Apr 03, 2014 | 38.83 | 38.83 | 38.43 | 38.52 | 28,577 | -0.52(-1.33%) |
Apr 02, 2014 | 39.08 | 39.15 | 39.04 | 39.04 | 32,943 | +1.59(+4.25%) |
Apr 01, 2014 | 37.59 | 37.60 | 37.35 | 37.45 | 60,451 | +0.25(+0.67%) |
Mar 31, 2014 | 37.40 | 37.43 | 37.06 | 37.20 | 27,963 | -0.43(-1.13%) |
Mar 28, 2014 | 37.62 | 37.79 | 37.50 | 37.63 | 0 | +0.62(+1.67%) |
Mar 27, 2014 | 36.94 | 37.20 | 36.85 | 37.01 | 26,582 | -0.07(-0.19%) |
Mar 26, 2014 | 37.47 | 37.47 | 37.02 | 37.08 | 41,736 | -0.09(-0.24%) |
Mar 25, 2014 | 37.10 | 37.46 | 36.89 | 37.17 | 30,895 | +1.07(+2.96%) |
Mar 24, 2014 | 36.40 | 36.40 | 35.91 | 36.10 | 23,034 | +1.00(+2.85%) |
Mar 21, 2014 | 35.32 | 35.49 | 35.10 | 35.10 | 15,916 | -0.24(-0.69%) |
Mar 20, 2014 | 34.87 | 35.45 | 34.76 | 35.34 | 95,102 | +0.21(+0.61%) |
Mar 19, 2014 | 35.91 | 35.97 | 35.06 | 35.13 | 30,767 | -0.93(-2.58%) |
Mar 18, 2014 | 36.00 | 36.34 | 35.97 | 36.06 | 20,495 | +0.01(+0.03%) |
Mar 17, 2014 | 35.73 | 36.40 | 35.73 | 36.05 | 16,972 | +0.98(+2.79%) |
Mar 14, 2014 | 34.46 | 35.18 | 34.46 | 35.07 | 0 | +1.48(+4.41%) |
Mar 13, 2014 | 35.48 | 35.50 | 33.15 | 33.59 | 42,581 | -1.86(-5.25%) |
Mar 12, 2014 | 35.74 | 35.74 | 35.02 | 35.45 | 18,543 | -0.45(-1.25%) |
Mar 11, 2014 | 36.06 | 36.34 | 35.90 | 35.90 | 15,798 | -0.21(-0.58%) |
Mar 10, 2014 | 36.11 | 36.23 | 35.95 | 36.11 | 17,972 | -0.17(-0.47%) |
Mar 07, 2014 | 36.71 | 36.72 | 36.11 | 36.28 | 0 | -0.87(-2.34%) |
Mar 06, 2014 | 37.26 | 37.34 | 37.15 | 37.15 | 21,472 | +0.41(+1.12%) |
Mar 05, 2014 | 36.78 | 36.99 | 36.73 | 36.74 | 32,969 | -0.33(-0.89%) |
Mar 04, 2014 | 36.97 | 37.07 | 36.91 | 37.07 | 15,605 | +1.46(+4.10%) |
Mar 03, 2014 | 36.08 | 36.25 | 35.53 | 35.61 | 49,530 | -1.71(-4.58%) |
Feb 28, 2014 | 37.49 | 37.66 | 37.27 | 37.32 | 0 | +0.44(+1.19%) |
Feb 27, 2014 | 36.64 | 36.88 | 36.64 | 36.88 | 16,599 | -0.05(-0.13%) |
Feb 26, 2014 | 36.90 | 37.04 | 36.80 | 36.93 | 15,317 | +0.06(+0.17%) |
Feb 25, 2014 | 36.98 | 37.01 | 36.80 | 36.87 | 19,271 | +0.39(+1.06%) |
Feb 24, 2014 | 36.34 | 36.58 | 36.34 | 36.48 | 42,858 | -0.03(-0.08%) |
Feb 21, 2014 | 36.29 | 36.54 | 36.29 | 36.51 | 0 | +0.63(+1.76%) |
Feb 20, 2014 | 35.83 | 35.95 | 35.73 | 35.88 | 17,952 | -0.31(-0.86%) |
Feb 19, 2014 | 36.47 | 36.66 | 36.19 | 36.19 | 26,821 | -0.38(-1.04%) |
Feb 18, 2014 | 36.45 | 36.62 | 36.45 | 36.57 | 25,583 | +0.51(+1.41%) |
Feb 14, 2014 | 36.06 | 36.06 | 36.06 | 0 | -0.25(-0.69%) | |
Feb 13, 2014 | 35.66 | 36.31 | 35.64 | 36.31 | 55,841 | +0.54(+1.51%) |
Feb 12, 2014 | 35.71 | 35.77 | 35.60 | 35.77 | 14,590 | +0.34(+0.96%) |
Feb 11, 2014 | 34.93 | 35.45 | 34.86 | 35.43 | 13,508 | +0.78(+2.25%) |
Feb 10, 2014 | 34.72 | 34.72 | 34.53 | 34.65 | 12,937 | -0.35(-1.00%) |
Feb 07, 2014 | 34.48 | 35.01 | 34.48 | 35.00 | 0 | +0.39(+1.13%) |
Feb 06, 2014 | 34.36 | 34.64 | 34.36 | 34.61 | 19,531 | +0.68(+2.00%) |
Feb 05, 2014 | 33.94 | 34.05 | 33.77 | 33.93 | 19,329 | -0.02(-0.07%) |
Feb 04, 2014 | 33.97 | 34.03 | 33.79 | 33.95 | 30,628 | +0.16(+0.46%) |
Feb 03, 2014 | 34.37 | 34.38 | 33.80 | 33.80 | 77,018 | -0.75(-2.17%) |
Jan 31, 2014 | 34.50 | 34.82 | 34.34 | 34.55 | 0 | -0.94(-2.65%) |
Jan 30, 2014 | 35.17 | 35.55 | 35.17 | 35.49 | 47,961 | +0.42(+1.20%) |
Jan 29, 2014 | 34.96 | 35.22 | 34.92 | 35.07 | 26,258 | -0.30(-0.86%) |
Jan 28, 2014 | 35.31 | 35.40 | 35.19 | 35.38 | 26,997 | +0.66(+1.90%) |
Jan 27, 2014 | 34.64 | 34.79 | 34.55 | 34.72 | 35,396 | +0.16(+0.45%) |
Jan 24, 2014 | 35.36 | 35.37 | 34.55 | 34.56 | 0 | -1.74(-4.79%) |
Jan 23, 2014 | 35.94 | 36.30 | 35.94 | 36.30 | 15,930 | -0.03(-0.08%) |
Jan 22, 2014 | 36.32 | 36.41 | 36.17 | 36.33 | 29,941 | -0.08(-0.21%) |
Jan 21, 2014 | 36.26 | 36.45 | 36.19 | 36.41 | 43,843 | +0.52(+1.44%) |
Jan 17, 2014 | 35.89 | 35.89 | 35.89 | 0 | +0.04(+0.11%) | |
Jan 16, 2014 | 35.82 | 35.90 | 35.71 | 35.85 | 22,029 | -0.04(-0.11%) |
Jan 15, 2014 | 35.59 | 35.89 | 35.59 | 35.89 | 9,422 | +0.19(+0.53%) |
Jan 14, 2014 | 35.32 | 35.70 | 35.20 | 35.70 | 34,972 | +0.38(+1.08%) |
Jan 13, 2014 | 35.49 | 35.56 | 35.32 | 35.32 | 74,364 | -0.15(-0.42%) |
Jan 10, 2014 | 35.37 | 35.49 | 35.28 | 35.47 | 535,791 | +0.50(+1.42%) |
Jan 09, 2014 | 35.40 | 35.40 | 34.80 | 34.97 | 52,611 | -0.27(-0.76%) |
Jan 08, 2014 | 35.26 | 35.38 | 35.14 | 35.24 | 71,516 | -0.09(-0.25%) |
Jan 07, 2014 | 35.29 | 35.37 | 35.20 | 35.33 | 114,645 | -0.05(-0.14%) |
Jan 06, 2014 | 35.35 | 35.51 | 35.30 | 35.38 | 58,285 | +0.06(+0.17%) |
Jan 03, 2014 | 35.42 | 35.45 | 35.26 | 35.32 | 0 | -0.07(-0.19%) |
Jan 02, 2014 | 35.66 | 35.66 | 35.35 | 35.39 | 19,737 | -1.31(-3.58%) |
Dec 31, 2013 | 36.70 | 36.70 | 36.70 | 0 | -0.09(-0.24%) | |
Dec 30, 2013 | 36.65 | 36.83 | 36.65 | 36.79 | 23,921 | +0.05(+0.14%) |
Dec 27, 2013 | 36.80 | 36.83 | 36.67 | 36.74 | 68,521 | +0.13(+0.36%) |
Dec 26, 2013 | 36.06 | 36.68 | 36.06 | 36.61 | 39,404 | +0.37(+1.02%) |
Dec 24, 2013 | 36.32 | 36.35 | 36.06 | 36.24 | 20,020 | +0.00(+0.01%) |
Dec 23, 2013 | 36.07 | 36.32 | 36.05 | 36.24 | 75,988 | +0.26(+0.71%) |
Dec 20, 2013 | 35.89 | 36.14 | 35.89 | 35.98 | 0 | +0.43(+1.21%) |
Dec 19, 2013 | 35.22 | 35.55 | 35.18 | 35.55 | 25,330 | +1.12(+3.25%) |
Dec 18, 2013 | 34.27 | 34.71 | 34.27 | 34.43 | 49,411 | +0.61(+1.80%) |
Dec 17, 2013 | 33.98 | 33.98 | 33.68 | 33.82 | 26,565 | -0.38(-1.11%) |
Dec 16, 2013 | 34.21 | 34.27 | 34.09 | 34.20 | 22,253 | +0.32(+0.94%) |
Dec 13, 2013 | 33.96 | 33.96 | 33.74 | 33.88 | 0 | -0.41(-1.20%) |
Dec 12, 2013 | 34.18 | 34.32 | 34.18 | 34.29 | 22,043 | +0.04(+0.11%) |
Dec 11, 2013 | 34.53 | 34.53 | 34.23 | 34.25 | 21,656 | -0.23(-0.66%) |
Dec 10, 2013 | 34.49 | 34.71 | 34.45 | 34.48 | 11,329 | -0.13(-0.38%) |
Dec 09, 2013 | 34.67 | 34.71 | 34.58 | 34.61 | 319,773 | +0.07(+0.21%) |
Dec 06, 2013 | 34.31 | 34.55 | 34.29 | 34.54 | 48,140 | +1.05(+3.14%) |
Dec 05, 2013 | 33.74 | 33.88 | 33.45 | 33.49 | 68,619 | -0.40(-1.18%) |
Dec 04, 2013 | 33.65 | 33.99 | 33.62 | 33.89 | 312,233 | -0.42(-1.22%) |
Dec 03, 2013 | 34.76 | 34.99 | 34.25 | 34.31 | 260,521 | -1.34(-3.76%) |
Dec 02, 2013 | 35.55 | 35.71 | 35.51 | 35.65 | 24,525 | +0.17(+0.48%) |
Nov 29, 2013 | 35.35 | 35.50 | 35.26 | 35.48 | 30,244 | +0.48(+1.37%) |
Nov 27, 2013 | 34.69 | 35.02 | 34.69 | 35.00 | 60,751 | +1.18(+3.49%) |
Nov 26, 2013 | 33.86 | 33.91 | 33.75 | 33.82 | 25,943 | -0.12(-0.35%) |
Nov 25, 2013 | 33.86 | 33.95 | 33.72 | 33.94 | 24,981 | +0.15(+0.44%) |
Nov 22, 2013 | 33.54 | 33.80 | 33.53 | 33.79 | 50,084 | +0.42(+1.26%) |
Nov 21, 2013 | 33.25 | 33.37 | 33.19 | 33.37 | 26,369 | +0.13(+0.39%) |
Nov 20, 2013 | 33.62 | 33.66 | 33.24 | 33.24 | 28,221 | -0.75(-2.21%) |
Nov 19, 2013 | 33.77 | 34.04 | 33.77 | 33.99 | 26,179 | -0.05(-0.15%) |
Nov 18, 2013 | 34.24 | 34.24 | 33.93 | 34.04 | 86,714 | +0.14(+0.41%) |
Nov 15, 2013 | 34.08 | 34.08 | 33.87 | 33.90 | 178,750 | +0.59(+1.77%) |
Nov 14, 2013 | 33.23 | 33.45 | 33.23 | 33.31 | 134,785 | -0.04(-0.12%) |
Nov 12, 2013 | 33.66 | 33.70 | 33.20 | 33.35 | 46,415 | -0.14(-0.42%) |
Nov 11, 2013 | 33.12 | 33.49 | 33.10 | 33.49 | 29,324 | +0.84(+2.57%) |
Nov 08, 2013 | 32.59 | 32.65 | 32.49 | 32.65 | 45,123 | -0.25(-0.76%) |
Nov 07, 2013 | 33.46 | 33.52 | 32.89 | 32.90 | 9,652 | -0.54(-1.61%) |
Nov 06, 2013 | 33.54 | 33.59 | 33.39 | 33.44 | 25,363 | +0.09(+0.27%) |
Nov 05, 2013 | 33.30 | 33.37 | 33.21 | 33.35 | 48,991 | -0.35(-1.04%) |
Nov 04, 2013 | 33.68 | 33.72 | 33.53 | 33.70 | 42,666 | +0.09(+0.27%) |
Nov 01, 2013 | 33.46 | 33.62 | 33.33 | 33.61 | 37,404 | -0.28(-0.83%) |
Oct 31, 2013 | 33.76 | 33.95 | 33.65 | 33.89 | 26,087 | -0.06(-0.18%) |
Oct 30, 2013 | 34.12 | 34.12 | 33.85 | 33.95 | 20,223 | -0.29(-0.84%) |
Oct 29, 2013 | 34.18 | 34.31 | 34.10 | 34.24 | 15,912 | -0.36(-1.04%) |
Oct 28, 2013 | 34.57 | 34.68 | 34.54 | 34.60 | 20,828 | -0.04(-0.12%) |
Oct 25, 2013 | 34.53 | 34.69 | 34.50 | 34.64 | 32,213 | +0.11(+0.32%) |
Oct 24, 2013 | 34.45 | 34.53 | 34.33 | 34.53 | 27,737 | +0.34(+0.99%) |
Oct 23, 2013 | 34.12 | 34.22 | 34.01 | 34.19 | 24,314 | -0.10(-0.29%) |
Oct 22, 2013 | 34.00 | 34.34 | 34.00 | 34.29 | 20,266 | +1.41(+4.29%) |
Oct 21, 2013 | 32.88 | 32.91 | 32.79 | 32.88 | 12,035 | -0.12(-0.36%) |
Oct 18, 2013 | 32.87 | 33.03 | 32.87 | 33.00 | 22,216 | -0.10(-0.30%) |
Oct 17, 2013 | 33.08 | 33.10 | 32.95 | 33.10 | 25,239 | +0.02(+0.06%) |
Oct 16, 2013 | 32.97 | 33.09 | 32.89 | 33.08 | 19,114 | +0.48(+1.47%) |
Oct 15, 2013 | 32.45 | 32.73 | 32.44 | 32.60 | 23,321 | +0.31(+0.96%) |
Oct 14, 2013 | 32.12 | 32.32 | 32.12 | 32.29 | 22,191 | -0.16(-0.49%) |
Oct 11, 2013 | 32.26 | 32.45 | 32.26 | 32.45 | 30,328 | +0.07(+0.22%) |
Oct 10, 2013 | 32.05 | 32.38 | 32.05 | 32.38 | 15,855 | +0.56(+1.76%) |
Oct 09, 2013 | 31.84 | 31.87 | 31.66 | 31.82 | 22,565 | -0.53(-1.64%) |
Oct 08, 2013 | 32.53 | 32.58 | 32.33 | 32.35 | 30,252 | -0.26(-0.80%) |
Oct 07, 2013 | 32.28 | 32.62 | 32.28 | 32.61 | 19,827 | -0.22(-0.67%) |
Oct 04, 2013 | 32.64 | 32.88 | 32.64 | 32.83 | 25,033 | -0.33(-1.00%) |
Oct 03, 2013 | 33.15 | 33.22 | 33.06 | 33.16 | 374,402 | +0.05(+0.16%) |
Oct 02, 2013 | 33.03 | 33.25 | 33.03 | 33.11 | 79,553 | -0.27(-0.81%) |
Oct 01, 2013 | 33.28 | 33.46 | 33.27 | 33.38 | 18,578 | -0.07(-0.21%) |
Sep 27, 2013 | 33.28 | 33.45 | 33.28 | 33.45 | 18,178 | +0.90(+2.76%) |
Sep 26, 2013 | 32.39 | 32.62 | 32.39 | 32.55 | 21,879 | -0.01(-0.03%) |
Sep 25, 2013 | 32.24 | 32.57 | 32.24 | 32.56 | 39,463 | +0.71(+2.23%) |
Sep 24, 2013 | 31.71 | 31.92 | 31.71 | 31.85 | 38,496 | -0.48(-1.48%) |
Sep 23, 2013 | 32.51 | 32.51 | 32.09 | 32.33 | 57,694 | -1.08(-3.23%) |
Sep 20, 2013 | 32.46 | 33.41 | 32.37 | 33.41 | 83,812 | +1.35(+4.21%) |
Sep 19, 2013 | 32.11 | 32.14 | 31.91 | 32.06 | 91,418 | -0.13(-0.40%) |
Sep 18, 2013 | 31.56 | 32.22 | 31.48 | 32.19 | 38,370 | +0.48(+1.51%) |
Sep 17, 2013 | 31.64 | 31.72 | 31.56 | 31.71 | 19,145 | +0.21(+0.67%) |
Sep 16, 2013 | 31.18 | 31.56 | 31.39 | 31.50 | 14,691 | +0.32(+1.03%) |
Sep 13, 2013 | 31.22 | 31.22 | 30.97 | 31.18 | 16,177 | +0.13(+0.42%) |
Sep 12, 2013 | 31.03 | 31.16 | 30.94 | 31.05 | 30,016 | +0.01(+0.03%) |
Sep 11, 2013 | 30.92 | 31.04 | 30.87 | 31.04 | 20,385 | +0.17(+0.55%) |
Sep 10, 2013 | 30.87 | 30.90 | 30.67 | 30.87 | 659,257 | +0.42(+1.38%) |
Sep 09, 2013 | 30.27 | 30.45 | 30.20 | 30.45 | 960,256 | +0.54(+1.81%) |
Sep 06, 2013 | 30.10 | 30.10 | 29.84 | 29.91 | 19,154 | -0.35(-1.16%) |
Sep 05, 2013 | 30.33 | 30.38 | 30.20 | 30.26 | 31,030 | +0.12(+0.40%) |
Sep 04, 2013 | 29.62 | 30.17 | 29.62 | 30.14 | 31,436 | +0.58(+1.96%) |
Sep 03, 2013 | 29.78 | 29.79 | 29.43 | 29.56 | 47,571 | +0.55(+1.90%) |
Aug 30, 2013 | 28.95 | 29.03 | 28.81 | 29.01 | 25,418 | -0.20(-0.70%) |
Aug 29, 2013 | 29.24 | 29.27 | 29.18 | 29.21 | 31,768 | +0.25(+0.88%) |
Aug 28, 2013 | 28.97 | 29.13 | 28.89 | 28.96 | 18,615 | -0.24(-0.82%) |
Aug 27, 2013 | 29.30 | 29.42 | 29.15 | 29.20 | 22,042 | -0.69(-2.31%) |
Aug 26, 2013 | 29.87 | 29.93 | 29.82 | 29.89 | 22,275 | +0.08(+0.27%) |
Aug 23, 2013 | 29.68 | 29.90 | 29.68 | 29.81 | 29,642 | +0.39(+1.33%) |
Aug 22, 2013 | 29.29 | 29.45 | 29.27 | 29.42 | 13,245 | +0.37(+1.27%) |
Aug 21, 2013 | 28.91 | 29.20 | 28.89 | 29.05 | 38,794 | +0.09(+0.31%) |
Aug 20, 2013 | 28.94 | 28.99 | 28.88 | 28.96 | 24,168 | +0.21(+0.73%) |
Aug 19, 2013 | 28.82 | 28.88 | 28.72 | 28.75 | 35,245 | -0.19(-0.66%) |
Aug 16, 2013 | 29.00 | 29.00 | 28.79 | 28.94 | 18,922 | -0.05(-0.17%) |
Aug 15, 2013 | 28.74 | 28.99 | 28.58 | 28.99 | 24,343 | -0.11(-0.38%) |
Aug 14, 2013 | 29.01 | 29.10 | 28.96 | 29.10 | 20,723 | +0.07(+0.24%) |
Aug 13, 2013 | 28.97 | 29.03 | 28.83 | 29.03 | 12,555 | +0.19(+0.66%) |
Aug 12, 2013 | 28.71 | 28.86 | 28.66 | 28.84 | 122,522 | -0.28(-0.96%) |
Aug 09, 2013 | 28.91 | 29.15 | 28.89 | 29.12 | 19,654 | +0.04(+0.14%) |
Aug 08, 2013 | 29.01 | 29.11 | 28.86 | 29.08 | 21,735 | +0.10(+0.35%) |
Aug 07, 2013 | 28.87 | 28.99 | 28.77 | 28.98 | 20,500 | +0.52(+1.84%) |
Aug 06, 2013 | 28.77 | 28.77 | 28.37 | 28.46 | 28,117 | +0.04(+0.13%) |
Aug 05, 2013 | 28.05 | 28.42 | 28.05 | 28.42 | 31,523 | -0.11(-0.37%) |
Aug 02, 2013 | 28.24 | 28.55 | 28.24 | 28.53 | 32,962 | +0.21(+0.73%) |
Aug 01, 2013 | 28.30 | 28.33 | 28.14 | 28.32 | 19,767 | +0.27(+0.96%) |
Jul 31, 2013 | 27.86 | 28.26 | 27.77 | 28.05 | 18,144 | -0.01(-0.04%) |
Jul 30, 2013 | 28.02 | 28.10 | 27.88 | 28.06 | 17,497 | -0.18(-0.64%) |
Jul 29, 2013 | 28.13 | 28.24 | 28.06 | 28.24 | 21,107 | +0.02(+0.07%) |
Jul 26, 2013 | 28.11 | 28.24 | 28.00 | 28.22 | 19,352 | -0.35(-1.22%) |
Jul 25, 2013 | 28.26 | 28.57 | 28.24 | 28.57 | 32,993 | +0.56(+2.00%) |
Jul 24, 2013 | 28.05 | 28.14 | 27.86 | 28.01 | 14,989 | +0.51(+1.85%) |
Jul 23, 2013 | 27.53 | 27.62 | 27.45 | 27.50 | 136,546 | -0.09(-0.33%) |
Jul 22, 2013 | 27.51 | 27.64 | 27.50 | 27.59 | 34,384 | +0.15(+0.54%) |
Jul 19, 2013 | 27.31 | 27.45 | 27.27 | 27.44 | 17,962 | +0.04(+0.16%) |
Jul 18, 2013 | 27.17 | 27.47 | 27.16 | 27.40 | 18,523 | +0.49(+1.83%) |
Jul 17, 2013 | 26.95 | 27.00 | 26.80 | 26.91 | 26,299 | +0.28(+1.04%) |
Jul 16, 2013 | 26.50 | 26.81 | 26.50 | 26.63 | 39,471 | -0.02(-0.08%) |
Jul 15, 2013 | 26.61 | 26.72 | 26.52 | 26.65 | 18,349 | +0.30(+1.14%) |
Jul 12, 2013 | 26.08 | 26.35 | 26.08 | 26.35 | 34,201 | -0.31(-1.16%) |
Jul 11, 2013 | 26.27 | 26.70 | 26.21 | 26.66 | 53,654 | +1.13(+4.43%) |
Jul 10, 2013 | 25.32 | 25.60 | 25.28 | 25.53 | 9,604 | +0.08(+0.31%) |
Jul 09, 2013 | 25.53 | 25.47 | 25.26 | 25.45 | 26,645 | +0.12(+0.47%) |
Jul 08, 2013 | 25.30 | 25.41 | 25.24 | 25.33 | 22,234 | +0.57(+2.30%) |
Jul 05, 2013 | 24.78 | 24.78 | 24.65 | 24.76 | 25,372 | -0.29(-1.16%) |
Jul 03, 2013 | 24.85 | 25.07 | 24.78 | 25.05 | 24,072 | +0.07(+0.28%) |
Jul 02, 2013 | 25.04 | 25.25 | 24.91 | 24.98 | 33,283 | -0.38(-1.50%) |
Jul 01, 2013 | 25.21 | 25.40 | 25.20 | 25.36 | 34,345 | +0.44(+1.77%) |
Jun 28, 2013 | 24.92 | 24.96 | 24.80 | 24.92 | 26,992 | -0.25(-0.99%) |
Jun 26, 2013 | 25.12 | 25.17 | 25.03 | 25.17 | 51,881 | +0.31(+1.25%) |
Jun 25, 2013 | 24.86 | 24.90 | 24.56 | 24.86 | 713,393 | +0.33(+1.36%) |
Jun 24, 2013 | 24.47 | 24.57 | 24.40 | 24.53 | 114,763 | -0.48(-1.94%) |
Jun 21, 2013 | 25.21 | 25.21 | 24.71 | 25.01 | 38,049 | -0.37(-1.46%) |
Jun 20, 2013 | 25.57 | 25.60 | 25.31 | 25.38 | 21,064 | -0.81(-3.09%) |
Jun 19, 2013 | 26.59 | 26.67 | 26.19 | 26.19 | 32,212 | -0.46(-1.73%) |
Jun 18, 2013 | 26.36 | 26.67 | 26.36 | 26.65 | 30,629 | +0.54(+2.07%) |
Jun 17, 2013 | 26.29 | 26.29 | 25.95 | 26.11 | 24,793 | +0.26(+1.01%) |
Jun 14, 2013 | 25.86 | 25.94 | 25.74 | 25.85 | 33,940 | +0.18(+0.70%) |
Jun 13, 2013 | 25.34 | 25.67 | 25.30 | 25.67 | 35,887 | -0.35(-1.35%) |
Jun 12, 2013 | 26.36 | 26.36 | 25.89 | 26.02 | 18,212 | -0.10(-0.38%) |
Jun 11, 2013 | 25.93 | 26.14 | 25.93 | 26.12 | 62,548 | -0.14(-0.53%) |
Jun 10, 2013 | 26.13 | 26.29 | 26.12 | 26.26 | 19,638 | +0.44(+1.70%) |
Jun 07, 2013 | 25.63 | 25.91 | 25.53 | 25.82 | 29,012 | +0.24(+0.94%) |
Jun 06, 2013 | 25.45 | 25.60 | 25.44 | 25.58 | 28,383 | +0.04(+0.16%) |
Jun 05, 2013 | 25.55 | 25.68 | 25.51 | 25.54 | 42,035 | +0.23(+0.91%) |
Jun 04, 2013 | 25.30 | 25.33 | 25.12 | 25.31 | 38,496 | +0.02(+0.08%) |
Jun 03, 2013 | 25.17 | 25.29 | 25.05 | 25.29 | 50,345 | -0.34(-1.33%) |
May 31, 2013 | 25.65 | 25.76 | 25.49 | 25.63 | 223,180 | -0.42(-1.61%) |
May 30, 2013 | 26.04 | 26.24 | 25.96 | 26.05 | 123,249 | +0.85(+3.37%) |
May 29, 2013 | 25.09 | 25.37 | 25.03 | 25.20 | 20,595 | -0.55(-2.14%) |
May 28, 2013 | 25.51 | 26.15 | 25.30 | 25.75 | 40,980 | +0.22(+0.86%) |
May 24, 2013 | 25.50 | 25.84 | 25.14 | 25.53 | 22,671 | -0.87(-3.30%) |
May 23, 2013 | 25.79 | 26.40 | 25.79 | 26.40 | 312,077 | -0.04(-0.15%) |
May 22, 2013 | 26.46 | 26.95 | 26.38 | 26.44 | 275,671 | +0.20(+0.76%) |
May 21, 2013 | 25.97 | 26.28 | 25.85 | 26.24 | 142,198 | +0.55(+2.14%) |
May 20, 2013 | 25.51 | 25.73 | 25.51 | 25.69 | 27,636 | +0.14(+0.55%) |
May 17, 2013 | 25.20 | 25.57 | 25.20 | 25.55 | 13,049 | +0.10(+0.39%) |
May 16, 2013 | 25.67 | 25.68 | 25.41 | 25.45 | 26,138 | -0.22(-0.86%) |
May 15, 2013 | 25.48 | 25.67 | 25.41 | 25.67 | 17,709 | +0.78(+3.13%) |
May 13, 2013 | 24.35 | 25.40 | 24.30 | 24.89 | 42,845 | -0.12(-0.48%) |
May 10, 2013 | 24.83 | 25.01 | 24.75 | 25.01 | 13,058 | +0.16(+0.64%) |
May 09, 2013 | 25.08 | 25.15 | 24.85 | 24.85 | 30,332 | -0.43(-1.70%) |
May 08, 2013 | 24.98 | 25.32 | 24.98 | 25.28 | 22,831 | +0.87(+3.55%) |
May 07, 2013 | 24.50 | 24.56 | 24.27 | 24.41 | 73,384 | -0.06(-0.23%) |
May 06, 2013 | 24.43 | 24.47 | 24.34 | 24.47 | 19,282 | +0.46(+1.92%) |
May 03, 2013 | 24.25 | 24.04 | 23.95 | 24.01 | 32,732 | +0.30(+1.27%) |
May 02, 2013 | 23.65 | 23.79 | 23.59 | 23.71 | 36,447 | -0.09(-0.38%) |