Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.11 | 28.34 | 26.98 | 27.91 | 38,516 | +0.89(+3.29%) |
Apr 29, 2014 | 26.37 | 27.04 | 26.23 | 27.02 | 7,890 | -0.14(-0.52%) |
Apr 28, 2014 | 27.08 | 27.61 | 27.08 | 27.16 | 10,975 | -0.23(-0.84%) |
Apr 25, 2014 | 27.38 | 27.50 | 27.19 | 27.39 | 18,227 | +0.94(+3.55%) |
Apr 24, 2014 | 26.40 | 26.57 | 26.34 | 26.45 | 7,262 | -0.43(-1.60%) |
Apr 23, 2014 | 26.55 | 26.90 | 26.35 | 26.88 | 8,153 | +0.21(+0.79%) |
Apr 22, 2014 | 26.20 | 26.75 | 26.16 | 26.67 | 20,754 | +1.36(+5.38%) |
Apr 21, 2014 | 25.50 | 25.52 | 25.10 | 25.31 | 29,378 | +0.06(+0.23%) |
Apr 17, 2014 | 25.69 | 25.25 | 25.25 | 25.25 | 58,200 | -0.39(-1.52%) |
Apr 16, 2014 | 25.08 | 26.95 | 25.00 | 25.64 | 15,127 | -0.28(-1.09%) |
Apr 15, 2014 | 25.85 | 26.19 | 25.61 | 25.92 | 7,461 | +0.07(+0.28%) |
Apr 14, 2014 | 26.03 | 26.70 | 25.50 | 25.85 | 11,802 | -0.47(-1.79%) |
Apr 11, 2014 | 26.31 | 26.35 | 25.60 | 26.32 | 9,274 | +0.12(+0.46%) |
Apr 10, 2014 | 26.39 | 26.42 | 26.05 | 26.20 | 16,597 | +0.16(+0.61%) |
Apr 09, 2014 | 26.87 | 26.87 | 26.00 | 26.04 | 33,674 | -0.84(-3.12%) |
Apr 08, 2014 | 27.92 | 28.13 | 26.70 | 26.88 | 21,718 | -1.52(-5.34%) |
Apr 07, 2014 | 28.22 | 28.87 | 28.00 | 28.40 | 9,885 | +0.35(+1.23%) |
Apr 04, 2014 | 28.35 | 28.35 | 27.60 | 28.05 | 8,686 | -0.57(-1.99%) |
Apr 03, 2014 | 29.45 | 29.45 | 28.60 | 28.62 | 4,276 | -0.85(-2.89%) |
Apr 02, 2014 | 29.60 | 29.89 | 29.26 | 29.47 | 6,347 | +0.01(+0.04%) |
Apr 01, 2014 | 28.10 | 29.48 | 28.10 | 29.46 | 16,737 | +1.61(+5.78%) |
Mar 31, 2014 | 27.75 | 28.12 | 27.47 | 27.85 | 22,472 | +0.16(+0.59%) |
Mar 28, 2014 | 27.35 | 27.76 | 27.18 | 27.69 | 12,953 | -0.17(-0.63%) |
Mar 27, 2014 | 27.97 | 28.01 | 27.60 | 27.86 | 19,482 | -0.95(-3.30%) |
Mar 26, 2014 | 29.26 | 29.47 | 28.75 | 28.81 | 12,628 | -0.86(-2.90%) |
Mar 25, 2014 | 29.25 | 29.75 | 28.95 | 29.67 | 26,175 | -0.04(-0.13%) |
Mar 24, 2014 | 29.00 | 29.71 | 29.00 | 29.71 | 7,621 | +0.30(+1.02%) |
Mar 21, 2014 | 29.86 | 29.86 | 28.85 | 29.41 | 14,090 | -0.88(-2.92%) |
Mar 20, 2014 | 30.20 | 30.79 | 29.60 | 30.30 | 6,791 | +0.44(+1.49%) |
Mar 19, 2014 | 30.01 | 30.54 | 29.74 | 29.85 | 7,443 | -0.31(-1.03%) |
Mar 18, 2014 | 31.14 | 31.14 | 30.04 | 30.16 | 8,597 | -1.18(-3.76%) |
Mar 17, 2014 | 30.85 | 31.80 | 30.80 | 31.34 | 6,367 | +0.95(+3.13%) |
Mar 14, 2014 | 30.54 | 30.81 | 30.18 | 30.39 | 10,143 | -0.57(-1.85%) |
Mar 13, 2014 | 31.27 | 31.28 | 30.92 | 30.96 | 6,491 | +0.04(+0.13%) |
Mar 12, 2014 | 30.76 | 31.50 | 30.29 | 30.92 | 26,231 | +1.08(+3.62%) |
Mar 11, 2014 | 29.06 | 29.84 | 28.75 | 29.84 | 19,564 | +1.38(+4.85%) |
Mar 10, 2014 | 28.45 | 29.59 | 27.14 | 28.46 | 11,332 | +0.96(+3.49%) |
Mar 07, 2014 | 27.78 | 27.78 | 27.33 | 27.50 | 13,195 | -0.45(-1.61%) |
Mar 06, 2014 | 29.08 | 29.38 | 27.90 | 27.95 | 17,050 | -0.89(-3.09%) |
Mar 05, 2014 | 27.30 | 28.84 | 27.16 | 28.84 | 67,624 | +1.94(+7.21%) |
Mar 04, 2014 | 26.78 | 27.25 | 26.68 | 26.90 | 28,953 | +0.88(+3.38%) |
Mar 03, 2014 | 26.32 | 26.41 | 25.60 | 26.02 | 67,163 | -1.79(-6.43%) |
Feb 28, 2014 | 27.91 | 28.21 | 27.49 | 27.81 | 11,578 | -0.04(-0.14%) |
Feb 27, 2014 | 28.20 | 28.28 | 27.76 | 27.85 | 14,909 | +0.02(+0.07%) |
Feb 26, 2014 | 27.95 | 28.07 | 27.47 | 27.83 | 46,925 | -0.34(-1.21%) |
Feb 25, 2014 | 28.49 | 28.85 | 28.17 | 28.17 | 25,704 | +0.40(+1.44%) |
Feb 24, 2014 | 27.92 | 28.04 | 27.09 | 27.77 | 23,358 | -0.27(-0.96%) |
Feb 21, 2014 | 28.39 | 28.48 | 27.64 | 28.04 | 37,602 | +0.45(+1.63%) |
Feb 20, 2014 | 27.60 | 27.99 | 27.55 | 27.59 | 16,400 | +0.21(+0.77%) |
Feb 19, 2014 | 28.02 | 28.14 | 27.18 | 27.38 | 88,168 | -0.62(-2.21%) |
Feb 18, 2014 | 29.03 | 29.20 | 27.82 | 28.00 | 48,133 | -2.00(-6.67%) |
Feb 14, 2014 | 30.55 | 30.00 | 30.00 | 30.00 | 54,600 | +0.00(+0.00%) |
Feb 13, 2014 | 30.44 | 30.44 | 29.80 | 30.00 | 25,323 | -0.25(-0.83%) |
Feb 12, 2014 | 29.55 | 30.25 | 29.31 | 30.25 | 222,231 | -0.78(-2.51%) |
Feb 11, 2014 | 30.77 | 31.03 | 30.22 | 31.03 | 24,326 | +0.45(+1.47%) |
Feb 10, 2014 | 30.41 | 30.58 | 30.10 | 30.58 | 28,985 | +0.12(+0.39%) |
Feb 07, 2014 | 32.15 | 32.37 | 30.35 | 30.46 | 28,028 | -2.19(-6.71%) |
Feb 06, 2014 | 31.95 | 32.65 | 31.85 | 32.65 | 4,076 | -0.43(-1.30%) |
Feb 05, 2014 | 32.77 | 33.35 | 32.70 | 33.08 | 12,797 | +0.01(+0.03%) |
Feb 04, 2014 | 33.07 | 33.22 | 32.81 | 33.07 | 3,733 | -0.86(-2.53%) |
Feb 03, 2014 | 32.89 | 34.16 | 32.89 | 33.93 | 22,773 | +0.92(+2.79%) |
Jan 31, 2014 | 33.00 | 33.01 | 32.16 | 33.01 | 23,372 | +0.44(+1.35%) |
Jan 30, 2014 | 32.16 | 32.57 | 31.90 | 32.57 | 12,882 | -0.66(-1.99%) |
Jan 29, 2014 | 34.08 | 34.08 | 32.77 | 33.23 | 7,383 | +0.19(+0.57%) |
Jan 28, 2014 | 33.10 | 33.21 | 32.89 | 33.04 | 8,290 | -1.77(-5.08%) |
Jan 27, 2014 | 33.86 | 35.40 | 33.66 | 34.81 | 10,844 | +1.13(+3.34%) |
Jan 24, 2014 | 33.20 | 34.23 | 33.20 | 33.68 | 8,490 | +0.89(+2.73%) |
Jan 23, 2014 | 33.41 | 33.57 | 32.79 | 32.79 | 22,512 | -1.00(-2.96%) |
Jan 22, 2014 | 34.92 | 34.95 | 33.79 | 33.79 | 13,465 | -1.79(-5.03%) |
Jan 21, 2014 | 35.45 | 36.13 | 35.45 | 35.58 | 24,092 | -0.76(-2.09%) |
Jan 17, 2014 | 36.25 | 36.34 | 36.34 | 36.34 | 500 | -0.41(-1.12%) |
Jan 16, 2014 | 36.63 | 37.29 | 36.55 | 36.75 | 5,791 | +0.47(+1.29%) |
Jan 15, 2014 | 38.06 | 38.06 | 36.15 | 36.28 | 25,342 | -2.41(-6.23%) |
Jan 14, 2014 | 39.06 | 39.20 | 38.39 | 38.69 | 6,594 | -1.27(-3.18%) |
Jan 13, 2014 | 39.19 | 39.99 | 39.05 | 39.96 | 9,763 | +1.57(+4.09%) |
Jan 10, 2014 | 38.60 | 39.25 | 38.31 | 38.39 | 11,946 | -0.51(-1.31%) |
Jan 09, 2014 | 38.49 | 40.00 | 38.49 | 38.90 | 42,912 | +0.25(+0.65%) |
Jan 08, 2014 | 37.44 | 39.00 | 37.33 | 38.65 | 19,732 | +1.37(+3.67%) |
Jan 07, 2014 | 37.52 | 37.54 | 37.00 | 37.28 | 5,001 | -0.02(-0.05%) |
Jan 06, 2014 | 37.08 | 37.83 | 37.00 | 37.30 | 8,305 | +0.62(+1.69%) |
Jan 03, 2014 | 35.53 | 37.00 | 35.49 | 36.68 | 12,659 | +1.36(+3.86%) |
Jan 02, 2014 | 34.09 | 35.37 | 33.90 | 35.32 | 14,060 | +2.85(+8.77%) |
Dec 31, 2013 | 32.39 | 32.47 | 32.47 | 32.47 | 2,200 | +0.74(+2.33%) |
Dec 30, 2013 | 30.90 | 31.75 | 30.90 | 31.73 | 3,297 | +0.99(+3.22%) |
Dec 27, 2013 | 30.75 | 30.93 | 30.39 | 30.74 | 11,199 | -0.70(-2.23%) |
Dec 26, 2013 | 31.56 | 31.56 | 31.44 | 31.44 | 1,175 | -0.19(-0.60%) |
Dec 24, 2013 | 31.80 | 31.80 | 31.63 | 31.63 | 750 | -0.40(-1.25%) |
Dec 23, 2013 | 32.07 | 32.13 | 31.94 | 32.03 | 1,935 | +0.27(+0.85%) |
Dec 20, 2013 | 32.09 | 32.21 | 31.57 | 31.76 | 6,109 | -0.45(-1.40%) |
Dec 19, 2013 | 32.53 | 32.53 | 31.58 | 32.21 | 15,956 | -0.92(-2.77%) |
Dec 18, 2013 | 33.01 | 33.34 | 32.72 | 33.13 | 33,736 | +0.03(+0.09%) |
Dec 17, 2013 | 33.09 | 33.10 | 32.99 | 33.10 | 10,400 | -0.01(-0.03%) |
Dec 16, 2013 | 32.69 | 33.28 | 32.69 | 33.11 | 12,148 | -1.16(-3.37%) |
Dec 13, 2013 | 34.06 | 34.44 | 33.82 | 34.27 | 24,777 | +0.84(+2.50%) |
Dec 12, 2013 | 32.84 | 33.53 | 32.84 | 33.43 | 17,295 | +0.18(+0.54%) |
Dec 11, 2013 | 32.72 | 33.45 | 32.72 | 33.25 | 26,898 | +0.88(+2.72%) |
Dec 10, 2013 | 32.45 | 33.05 | 32.06 | 32.37 | 9,414 | -1.14(-3.40%) |
Dec 09, 2013 | 33.42 | 33.61 | 33.04 | 33.51 | 20,490 | +0.35(+1.07%) |
Dec 06, 2013 | 33.42 | 33.42 | 32.49 | 33.16 | 12,105 | -0.15(-0.46%) |
Dec 05, 2013 | 33.53 | 33.53 | 32.92 | 33.31 | 8,119 | -0.19(-0.57%) |
Dec 04, 2013 | 34.00 | 34.46 | 33.30 | 33.50 | 11,292 | -1.25(-3.60%) |
Dec 03, 2013 | 37.17 | 37.17 | 34.61 | 34.75 | 22,972 | -2.72(-7.26%) |
Dec 02, 2013 | 38.36 | 38.36 | 37.38 | 37.47 | 11,410 | -0.80(-2.09%) |
Nov 29, 2013 | 38.87 | 38.87 | 37.75 | 38.27 | 12,690 | -1.06(-2.70%) |
Nov 27, 2013 | 39.21 | 40.06 | 39.18 | 39.33 | 33,532 | +1.74(+4.64%) |
Nov 26, 2013 | 37.21 | 37.72 | 37.21 | 37.59 | 3,418 | +0.43(+1.15%) |
Nov 25, 2013 | 37.99 | 37.99 | 37.16 | 37.16 | 40,318 | +0.66(+1.81%) |
Nov 22, 2013 | 36.85 | 37.25 | 36.12 | 36.50 | 35,826 | +0.39(+1.08%) |
Nov 21, 2013 | 36.79 | 37.15 | 35.73 | 36.11 | 10,871 | -1.78(-4.70%) |
Nov 20, 2013 | 37.50 | 38.25 | 37.18 | 37.89 | 9,779 | +0.31(+0.83%) |
Nov 19, 2013 | 38.06 | 38.33 | 37.44 | 37.58 | 10,435 | -0.47(-1.24%) |
Nov 18, 2013 | 37.13 | 38.26 | 36.68 | 38.05 | 7,578 | +0.93(+2.51%) |
Nov 15, 2013 | 36.64 | 37.14 | 36.64 | 37.12 | 2,285 | +0.03(+0.08%) |
Nov 14, 2013 | 37.95 | 38.47 | 36.84 | 37.09 | 12,903 | -1.09(-2.86%) |
Nov 12, 2013 | 36.52 | 38.27 | 35.84 | 38.18 | 39,104 | +2.28(+6.36%) |
Nov 11, 2013 | 36.80 | 36.80 | 34.77 | 35.90 | 9,723 | -0.78(-2.13%) |
Nov 08, 2013 | 37.12 | 37.12 | 36.07 | 36.68 | 3,104 | -0.17(-0.46%) |
Nov 07, 2013 | 36.81 | 37.36 | 36.65 | 36.85 | 15,064 | +0.71(+1.96%) |
Nov 06, 2013 | 37.38 | 37.38 | 35.75 | 36.14 | 27,559 | -1.84(-4.84%) |
Nov 05, 2013 | 37.11 | 38.14 | 37.11 | 37.98 | 33,635 | +1.24(+3.38%) |
Nov 04, 2013 | 36.77 | 36.77 | 36.27 | 36.74 | 6,830 | +0.25(+0.69%) |
Nov 01, 2013 | 35.75 | 36.70 | 35.56 | 36.49 | 35,579 | +1.64(+4.72%) |
Oct 31, 2013 | 34.76 | 35.00 | 34.48 | 34.85 | 4,900 | +0.50(+1.47%) |
Oct 30, 2013 | 33.80 | 34.37 | 32.45 | 34.34 | 13,134 | +1.64(+5.02%) |
Oct 29, 2013 | 32.89 | 33.01 | 32.61 | 32.70 | 11,503 | +0.34(+1.05%) |
Oct 28, 2013 | 33.11 | 33.39 | 32.23 | 32.36 | 11,295 | -0.80(-2.41%) |
Oct 25, 2013 | 33.81 | 33.81 | 33.12 | 33.16 | 7,031 | -0.85(-2.50%) |
Oct 24, 2013 | 34.92 | 35.08 | 33.94 | 34.01 | 16,844 | -0.11(-0.32%) |
Oct 23, 2013 | 34.65 | 34.94 | 33.77 | 34.12 | 40,678 | +1.27(+3.87%) |
Oct 22, 2013 | 31.43 | 32.95 | 31.00 | 32.85 | 29,231 | +1.30(+4.12%) |
Oct 21, 2013 | 31.30 | 31.70 | 30.94 | 31.55 | 34,002 | +1.29(+4.25%) |
Oct 18, 2013 | 29.98 | 30.50 | 29.95 | 30.26 | 14,725 | -0.25(-0.81%) |
Oct 17, 2013 | 30.15 | 30.90 | 30.10 | 30.51 | 24,954 | +1.33(+4.56%) |
Oct 16, 2013 | 29.83 | 29.92 | 28.51 | 29.18 | 25,972 | -1.09(-3.60%) |
Oct 15, 2013 | 29.89 | 30.29 | 29.29 | 30.27 | 33,371 | +0.90(+3.08%) |
Oct 14, 2013 | 29.72 | 30.06 | 29.00 | 29.37 | 17,973 | -0.28(-0.96%) |
Oct 11, 2013 | 30.24 | 30.30 | 29.51 | 29.65 | 95,532 | +0.84(+2.92%) |
Oct 10, 2013 | 30.04 | 30.11 | 28.36 | 28.81 | 51,342 | -1.31(-4.35%) |
Oct 09, 2013 | 29.54 | 30.31 | 29.34 | 30.12 | 40,278 | +1.70(+5.98%) |
Oct 08, 2013 | 28.27 | 28.54 | 28.12 | 28.42 | 10,264 | -0.42(-1.47%) |
Oct 07, 2013 | 29.60 | 29.79 | 28.40 | 28.84 | 17,685 | +0.54(+1.92%) |
Oct 04, 2013 | 28.33 | 28.58 | 28.06 | 28.30 | 3,160 | -0.56(-1.94%) |
Oct 03, 2013 | 27.94 | 28.94 | 27.85 | 28.86 | 34,970 | +0.58(+2.05%) |
Oct 02, 2013 | 30.09 | 30.09 | 27.93 | 28.28 | 31,276 | -1.74(-5.80%) |
Oct 01, 2013 | 30.26 | 30.64 | 29.76 | 30.02 | 33,197 | +0.74(+2.53%) |
Sep 27, 2013 | 29.20 | 29.33 | 28.39 | 29.28 | 18,251 | +0.20(+0.69%) |
Sep 26, 2013 | 29.21 | 29.53 | 28.90 | 29.08 | 10,690 | -0.52(-1.76%) |
Sep 25, 2013 | 28.66 | 29.69 | 28.44 | 29.60 | 45,226 | +0.88(+3.07%) |
Sep 24, 2013 | 29.23 | 29.52 | 28.65 | 28.72 | 35,329 | +0.00(+0.01%) |
Sep 23, 2013 | 28.51 | 28.84 | 28.40 | 28.72 | 18,479 | +1.04(+3.75%) |
Sep 20, 2013 | 27.25 | 27.80 | 26.82 | 27.68 | 20,985 | +0.67(+2.50%) |
Sep 19, 2013 | 25.93 | 27.06 | 25.90 | 27.00 | 16,874 | +1.30(+5.07%) |
Sep 18, 2013 | 27.48 | 27.61 | 25.50 | 25.70 | 74,059 | -2.17(-7.79%) |
Sep 17, 2013 | 27.34 | 28.05 | 27.24 | 27.87 | 26,690 | +0.83(+3.07%) |
Sep 16, 2013 | 26.41 | 27.04 | 26.36 | 27.04 | 12,641 | +1.33(+5.17%) |
Sep 13, 2013 | 26.33 | 26.33 | 25.57 | 25.71 | 17,104 | +0.14(+0.53%) |
Sep 12, 2013 | 26.09 | 26.12 | 25.25 | 25.57 | 41,744 | -0.73(-2.76%) |
Sep 11, 2013 | 26.25 | 26.76 | 26.09 | 26.30 | 11,146 | -0.26(-0.98%) |
Sep 10, 2013 | 26.89 | 27.11 | 26.51 | 26.56 | 94,726 | +1.17(+4.61%) |
Sep 09, 2013 | 24.89 | 25.55 | 24.65 | 25.39 | 59,070 | +0.59(+2.36%) |
Sep 06, 2013 | 25.16 | 25.19 | 24.37 | 24.80 | 93,256 | -1.12(-4.34%) |
Sep 05, 2013 | 26.31 | 26.50 | 25.91 | 25.93 | 6,620 | -0.82(-3.07%) |
Sep 04, 2013 | 26.79 | 27.01 | 26.40 | 26.75 | 13,298 | +0.96(+3.71%) |
Sep 03, 2013 | 26.94 | 26.94 | 25.66 | 25.79 | 15,651 | -0.60(-2.27%) |
Aug 30, 2013 | 26.37 | 26.94 | 25.90 | 26.39 | 28,381 | +0.11(+0.43%) |
Aug 29, 2013 | 25.26 | 26.28 | 24.89 | 26.28 | 20,788 | +0.94(+3.71%) |
Aug 28, 2013 | 25.06 | 25.42 | 24.55 | 25.34 | 23,076 | -0.34(-1.32%) |
Aug 27, 2013 | 26.36 | 26.36 | 25.00 | 25.68 | 85,939 | -2.39(-8.52%) |
Aug 26, 2013 | 27.90 | 28.22 | 27.86 | 28.07 | 14,862 | +0.18(+0.65%) |
Aug 23, 2013 | 29.14 | 29.33 | 27.43 | 27.89 | 50,535 | -0.96(-3.33%) |
Aug 22, 2013 | 29.63 | 29.63 | 28.70 | 28.85 | 3,493 | -0.90(-3.03%) |
Aug 21, 2013 | 29.17 | 30.08 | 29.05 | 29.75 | 24,505 | +1.05(+3.66%) |
Aug 20, 2013 | 28.55 | 29.08 | 27.51 | 28.70 | 21,081 | +1.12(+4.06%) |
Aug 19, 2013 | 27.53 | 27.68 | 27.08 | 27.58 | 13,330 | +0.54(+2.00%) |
Aug 16, 2013 | 27.11 | 27.65 | 26.69 | 27.04 | 20,928 | -0.23(-0.83%) |
Aug 15, 2013 | 27.25 | 27.59 | 27.12 | 27.27 | 9,969 | -0.49(-1.78%) |
Aug 14, 2013 | 28.25 | 28.33 | 27.66 | 27.76 | 25,358 | -0.39(-1.38%) |
Aug 13, 2013 | 28.50 | 28.82 | 27.83 | 28.15 | 17,548 | -0.29(-1.01%) |
Aug 12, 2013 | 29.13 | 29.31 | 28.43 | 28.44 | 32,381 | -0.23(-0.81%) |
Aug 09, 2013 | 30.04 | 30.08 | 28.57 | 28.67 | 35,104 | -2.11(-6.86%) |
Aug 08, 2013 | 31.01 | 32.00 | 30.78 | 30.78 | 55,273 | +0.50(+1.65%) |
Aug 07, 2013 | 29.57 | 30.28 | 29.39 | 30.28 | 19,072 | +1.03(+3.52%) |
Aug 06, 2013 | 28.55 | 29.70 | 28.55 | 29.25 | 9,528 | +0.82(+2.89%) |
Aug 05, 2013 | 28.80 | 28.94 | 28.00 | 28.43 | 10,942 | +0.21(+0.74%) |
Aug 02, 2013 | 27.99 | 28.43 | 27.92 | 28.22 | 10,884 | +0.72(+2.62%) |
Aug 01, 2013 | 27.97 | 28.02 | 27.27 | 27.50 | 76,372 | -2.25(-7.56%) |
Jul 31, 2013 | 31.29 | 31.71 | 29.53 | 29.75 | 42,762 | -1.68(-5.35%) |
Jul 30, 2013 | 30.84 | 31.90 | 30.84 | 31.43 | 9,599 | +1.13(+3.73%) |
Jul 29, 2013 | 30.01 | 30.59 | 29.85 | 30.30 | 23,650 | +0.04(+0.12%) |
Jul 26, 2013 | 30.20 | 30.62 | 30.03 | 30.26 | 26,485 | +0.93(+3.17%) |
Jul 25, 2013 | 29.72 | 30.48 | 29.00 | 29.33 | 23,004 | -0.42(-1.42%) |
Jul 24, 2013 | 28.69 | 29.87 | 28.46 | 29.76 | 23,547 | +1.69(+6.01%) |
Jul 23, 2013 | 28.89 | 28.98 | 28.01 | 28.07 | 66,037 | -0.50(-1.75%) |
Jul 22, 2013 | 27.64 | 28.58 | 27.59 | 28.57 | 17,744 | +1.24(+4.54%) |
Jul 19, 2013 | 27.17 | 28.12 | 27.17 | 27.33 | 27,549 | -0.34(-1.23%) |
Jul 18, 2013 | 28.63 | 28.77 | 27.44 | 27.67 | 23,474 | -1.33(-4.59%) |
Jul 17, 2013 | 29.51 | 29.59 | 28.83 | 29.00 | 10,660 | -0.65(-2.19%) |
Jul 16, 2013 | 28.92 | 29.66 | 28.92 | 29.65 | 7,446 | +0.56(+1.93%) |
Jul 15, 2013 | 29.82 | 29.91 | 29.09 | 29.09 | 28,050 | -0.36(-1.22%) |
Jul 12, 2013 | 30.12 | 30.52 | 29.40 | 29.45 | 20,475 | -1.32(-4.29%) |
Jul 11, 2013 | 30.10 | 31.06 | 30.05 | 30.77 | 27,634 | +0.57(+1.89%) |
Jul 10, 2013 | 30.76 | 30.76 | 29.25 | 30.20 | 33,312 | -1.35(-4.28%) |
Jul 09, 2013 | 33.10 | 32.46 | 31.50 | 31.55 | 19,405 | -0.91(-2.82%) |
Jul 08, 2013 | 32.73 | 33.32 | 32.25 | 32.46 | 16,216 | -0.22(-0.66%) |
Jul 05, 2013 | 33.98 | 34.26 | 32.35 | 32.68 | 32,045 | -1.81(-5.25%) |
Jul 03, 2013 | 34.00 | 34.88 | 33.25 | 34.49 | 19,815 | -1.76(-4.86%) |
Jul 02, 2013 | 37.58 | 37.58 | 35.91 | 36.25 | 11,667 | -1.40(-3.72%) |
Jul 01, 2013 | 38.11 | 38.35 | 37.53 | 37.65 | 5,683 | -1.90(-4.80%) |
Jun 28, 2013 | 38.50 | 40.06 | 38.46 | 39.55 | 5,602 | -1.64(-3.98%) |
Jun 26, 2013 | 41.76 | 41.76 | 41.19 | 41.19 | 1,964 | +0.00(+0.00%) |
Jun 25, 2013 | 41.15 | 41.47 | 40.80 | 41.19 | 3,100 | -0.43(-1.04%) |
Jun 24, 2013 | 43.21 | 43.21 | 41.40 | 41.62 | 1,750 | -1.59(-3.68%) |
Jun 21, 2013 | 42.00 | 44.00 | 42.00 | 43.21 | 11,706 | +3.02(+7.51%) |
Jun 20, 2013 | 40.73 | 42.18 | 40.19 | 40.19 | 8,847 | +2.08(+5.46%) |
Jun 19, 2013 | 37.52 | 38.37 | 37.25 | 38.11 | 8,053 | +0.54(+1.43%) |
Jun 18, 2013 | 38.00 | 38.00 | 37.45 | 37.57 | 7,308 | -0.57(-1.50%) |
Jun 17, 2013 | 37.50 | 38.85 | 37.18 | 38.14 | 10,308 | -0.19(-0.48%) |
Jun 14, 2013 | 38.21 | 38.48 | 38.06 | 38.33 | 7,831 | -1.25(-3.16%) |
Jun 13, 2013 | 40.86 | 40.86 | 39.50 | 39.58 | 5,639 | -1.17(-2.88%) |
Jun 12, 2013 | 40.52 | 41.11 | 40.13 | 40.75 | 6,934 | -0.90(-2.16%) |
Jun 11, 2013 | 42.53 | 42.57 | 41.61 | 41.65 | 3,090 | +0.67(+1.64%) |
Jun 10, 2013 | 41.27 | 41.50 | 40.74 | 40.98 | 5,442 | +0.17(+0.42%) |
Jun 07, 2013 | 41.68 | 41.68 | 40.23 | 40.81 | 4,310 | -1.64(-3.87%) |
Jun 06, 2013 | 41.67 | 42.45 | 41.67 | 42.45 | 3,990 | -1.09(-2.49%) |
Jun 05, 2013 | 43.61 | 43.61 | 43.54 | 43.54 | 1,000 | -0.64(-1.44%) |
Jun 04, 2013 | 44.25 | 44.25 | 42.95 | 44.18 | 1,500 | -0.61(-1.36%) |
Jun 03, 2013 | 45.61 | 45.61 | 44.50 | 44.79 | 1,850 | -1.63(-3.52%) |
May 31, 2013 | 45.40 | 46.42 | 45.02 | 46.42 | 2,004 | +2.15(+4.86%) |
May 30, 2013 | 46.47 | 46.47 | 43.64 | 44.27 | 1,280 | -0.37(-0.83%) |
May 29, 2013 | 42.02 | 45.03 | 42.02 | 44.64 | 13,429 | +3.09(+7.44%) |
May 28, 2013 | 41.42 | 41.69 | 41.20 | 41.55 | 2,235 | -2.00(-4.59%) |
May 24, 2013 | 44.68 | 44.68 | 43.55 | 43.55 | 3,725 | -1.04(-2.33%) |
May 23, 2013 | 45.50 | 45.70 | 44.28 | 44.59 | 9,351 | +1.24(+2.86%) |
May 22, 2013 | 41.68 | 43.39 | 40.58 | 43.35 | 18,195 | +2.98(+7.38%) |
May 21, 2013 | 40.09 | 41.11 | 40.09 | 40.37 | 1,375 | +0.44(+1.10%) |
May 20, 2013 | 41.03 | 41.09 | 39.29 | 39.93 | 8,938 | -0.35(-0.87%) |
May 17, 2013 | 40.75 | 42.02 | 40.28 | 40.28 | 4,717 | -1.78(-4.23%) |
May 16, 2013 | 42.30 | 42.30 | 41.50 | 42.06 | 3,264 | -0.88(-2.06%) |
May 15, 2013 | 44.81 | 45.88 | 42.94 | 42.94 | 6,375 | +0.72(+1.71%) |
May 13, 2013 | 41.80 | 42.68 | 41.56 | 42.22 | 2,700 | +1.17(+2.85%) |
May 10, 2013 | 43.37 | 44.01 | 41.05 | 41.05 | 3,867 | +0.33(+0.81%) |
May 09, 2013 | 40.80 | 41.56 | 40.72 | 40.72 | 6,808 | +0.61(+1.52%) |
May 08, 2013 | 40.65 | 40.84 | 40.00 | 40.11 | 3,730 | -1.37(-3.30%) |
May 07, 2013 | 41.69 | 41.74 | 41.17 | 41.48 | 1,902 | +0.36(+0.88%) |
May 06, 2013 | 41.85 | 42.16 | 41.12 | 41.12 | 1,700 | -0.56(-1.35%) |
May 03, 2013 | 42.00 | 43.71 | 41.02 | 41.68 | 10,748 | -2.03(-4.64%) |
May 02, 2013 | 47.32 | 47.32 | 43.69 | 43.71 | 5,581 | -4.94(-10.15%) |