Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.24 | 58.54 | 56.78 | 58.19 | 964,374 | -0.23(-0.39%) |
Apr 29, 2014 | 57.85 | 59.05 | 57.49 | 58.41 | 1,033,875 | +1.02(+1.78%) |
Apr 28, 2014 | 57.83 | 58.69 | 56.07 | 57.40 | 769,406 | -0.39(-0.67%) |
Apr 25, 2014 | 60.89 | 60.89 | 57.53 | 57.78 | 1,288,043 | -3.22(-5.28%) |
Apr 24, 2014 | 60.06 | 61.38 | 59.21 | 61.00 | 922,291 | +1.24(+2.07%) |
Apr 23, 2014 | 60.15 | 60.81 | 59.34 | 59.76 | 791,847 | -0.30(-0.50%) |
Apr 22, 2014 | 61.01 | 62.05 | 59.82 | 60.06 | 1,177,196 | -0.21(-0.35%) |
Apr 21, 2014 | 59.87 | 60.38 | 58.13 | 60.27 | 1,213,747 | +0.95(+1.61%) |
Apr 17, 2014 | 57.18 | 59.32 | 59.32 | 59.32 | 1,126,186 | +2.31(+4.04%) |
Apr 16, 2014 | 56.75 | 57.88 | 56.00 | 57.01 | 1,083,019 | +1.14(+2.04%) |
Apr 15, 2014 | 55.75 | 57.00 | 54.05 | 55.87 | 1,636,176 | -0.84(-1.48%) |
Apr 14, 2014 | 55.36 | 57.42 | 55.00 | 56.72 | 1,268,695 | +2.04(+3.73%) |
Apr 11, 2014 | 52.82 | 57.20 | 52.82 | 54.68 | 3,099,699 | +1.59(+3.00%) |
Apr 10, 2014 | 55.00 | 55.28 | 52.11 | 53.08 | 1,016,108 | -1.97(-3.57%) |
Apr 09, 2014 | 54.49 | 55.70 | 53.88 | 55.05 | 892,120 | +1.18(+2.19%) |
Apr 08, 2014 | 52.71 | 54.24 | 52.09 | 53.87 | 1,077,565 | +1.16(+2.19%) |
Apr 07, 2014 | 53.95 | 54.02 | 51.81 | 52.71 | 1,360,190 | -1.68(-3.09%) |
Apr 04, 2014 | 55.33 | 56.36 | 53.68 | 54.39 | 812,781 | -0.53(-0.97%) |
Apr 03, 2014 | 55.71 | 56.36 | 54.20 | 54.93 | 1,115,050 | -0.86(-1.54%) |
Apr 02, 2014 | 53.77 | 56.13 | 53.49 | 55.79 | 1,139,128 | +2.07(+3.85%) |
Apr 01, 2014 | 54.43 | 55.53 | 52.57 | 53.71 | 1,253,120 | -0.73(-1.34%) |
Mar 31, 2014 | 56.91 | 57.42 | 54.19 | 54.44 | 1,947,881 | -1.93(-3.43%) |
Mar 28, 2014 | 55.28 | 56.54 | 54.65 | 56.38 | 1,812,008 | +1.34(+2.44%) |
Mar 27, 2014 | 52.74 | 55.73 | 52.47 | 55.03 | 1,121,884 | +2.55(+4.85%) |
Mar 26, 2014 | 52.50 | 53.45 | 51.73 | 52.49 | 919,914 | +0.49(+0.93%) |
Mar 25, 2014 | 51.98 | 52.53 | 50.97 | 52.00 | 613,396 | +0.12(+0.23%) |
Mar 24, 2014 | 52.20 | 52.49 | 50.30 | 51.88 | 848,676 | -0.06(-0.12%) |
Mar 21, 2014 | 52.78 | 53.47 | 51.79 | 51.94 | 1,052,444 | -0.78(-1.49%) |
Mar 20, 2014 | 51.98 | 53.49 | 50.99 | 52.73 | 1,039,922 | +0.64(+1.23%) |
Mar 19, 2014 | 53.06 | 53.36 | 51.82 | 52.09 | 844,498 | -1.04(-1.95%) |
Mar 18, 2014 | 51.78 | 53.18 | 51.73 | 53.12 | 737,858 | +1.42(+2.74%) |
Mar 17, 2014 | 51.87 | 52.54 | 51.32 | 51.71 | 717,549 | +0.28(+0.55%) |
Mar 14, 2014 | 51.30 | 52.03 | 50.97 | 51.43 | 628,956 | +0.18(+0.35%) |
Mar 13, 2014 | 52.05 | 52.14 | 50.66 | 51.25 | 989,210 | +0.16(+0.32%) |
Mar 12, 2014 | 49.84 | 51.38 | 49.14 | 51.09 | 1,002,918 | +0.93(+1.85%) |
Mar 11, 2014 | 50.89 | 52.12 | 48.86 | 50.16 | 1,341,547 | -0.82(-1.62%) |
Mar 10, 2014 | 51.63 | 51.73 | 49.35 | 50.98 | 1,053,815 | -0.69(-1.33%) |
Mar 07, 2014 | 51.14 | 51.87 | 50.57 | 51.67 | 730,747 | +0.91(+1.78%) |
Mar 06, 2014 | 51.73 | 52.33 | 50.33 | 50.76 | 1,056,220 | -1.04(-2.00%) |
Mar 05, 2014 | 52.99 | 53.32 | 51.01 | 51.80 | 847,849 | -1.16(-2.20%) |
Mar 04, 2014 | 52.60 | 53.50 | 52.38 | 52.96 | 825,727 | +0.87(+1.66%) |
Mar 03, 2014 | 51.68 | 52.88 | 51.37 | 52.10 | 877,110 | +0.06(+0.12%) |
Feb 28, 2014 | 51.88 | 52.34 | 51.51 | 52.03 | 1,273,124 | +0.36(+0.69%) |
Feb 27, 2014 | 52.12 | 52.86 | 51.46 | 51.68 | 918,028 | -0.53(-1.01%) |
Feb 26, 2014 | 51.68 | 52.67 | 50.08 | 52.20 | 1,093,320 | +0.65(+1.26%) |
Feb 25, 2014 | 53.04 | 53.04 | 50.82 | 51.56 | 1,817,579 | -0.86(-1.64%) |
Feb 24, 2014 | 52.20 | 55.00 | 51.76 | 52.41 | 2,400,430 | +0.66(+1.27%) |
Feb 21, 2014 | 51.75 | 52.11 | 50.90 | 51.76 | 4,027,586 | +1.07(+2.11%) |
Feb 20, 2014 | 49.26 | 50.87 | 48.72 | 50.69 | 1,326,913 | +1.32(+2.67%) |
Feb 19, 2014 | 49.74 | 50.58 | 48.85 | 49.37 | 945,114 | +0.02(+0.03%) |
Feb 18, 2014 | 48.26 | 50.04 | 47.27 | 49.36 | 1,648,729 | +1.11(+2.30%) |
Feb 14, 2014 | 47.70 | 48.25 | 48.25 | 48.25 | 1,083,408 | +0.61(+1.29%) |
Feb 13, 2014 | 46.52 | 47.98 | 45.83 | 47.63 | 1,041,550 | +0.74(+1.59%) |
Feb 12, 2014 | 47.70 | 48.40 | 46.75 | 46.89 | 983,124 | -0.76(-1.60%) |
Feb 11, 2014 | 46.47 | 47.90 | 45.35 | 47.65 | 886,584 | +1.12(+2.42%) |
Feb 10, 2014 | 46.29 | 47.44 | 45.29 | 46.52 | 1,130,618 | +0.65(+1.41%) |
Feb 07, 2014 | 46.27 | 47.72 | 44.49 | 45.88 | 1,605,530 | +2.39(+5.49%) |
Feb 06, 2014 | 42.95 | 44.82 | 42.95 | 43.49 | 1,370,889 | +0.66(+1.53%) |
Feb 05, 2014 | 41.69 | 42.91 | 40.77 | 42.84 | 892,983 | +1.07(+2.56%) |
Feb 04, 2014 | 40.70 | 42.56 | 40.70 | 41.77 | 530,275 | +1.26(+3.12%) |
Feb 03, 2014 | 42.04 | 42.51 | 40.07 | 40.51 | 1,239,830 | -1.54(-3.66%) |
Jan 31, 2014 | 40.98 | 43.13 | 40.52 | 42.04 | 1,022,523 | +0.49(+1.19%) |
Jan 30, 2014 | 39.75 | 41.70 | 39.75 | 41.55 | 1,300,636 | +2.25(+5.72%) |
Jan 29, 2014 | 39.71 | 40.73 | 39.07 | 39.30 | 945,558 | -0.98(-2.43%) |
Jan 28, 2014 | 38.61 | 40.81 | 38.61 | 40.28 | 731,783 | +1.83(+4.75%) |
Jan 27, 2014 | 39.43 | 40.28 | 38.23 | 38.45 | 738,007 | -1.08(-2.72%) |
Jan 24, 2014 | 40.35 | 40.77 | 38.83 | 39.53 | 1,035,821 | -1.27(-3.11%) |
Jan 23, 2014 | 41.34 | 41.55 | 40.05 | 40.80 | 1,209,907 | -0.63(-1.52%) |
Jan 22, 2014 | 39.79 | 41.76 | 39.63 | 41.43 | 956,048 | +1.73(+4.36%) |
Jan 21, 2014 | 39.32 | 40.10 | 38.57 | 39.70 | 887,147 | +0.46(+1.18%) |
Jan 17, 2014 | 39.55 | 39.24 | 39.24 | 39.24 | 923,920 | -0.08(-0.21%) |
Jan 16, 2014 | 38.84 | 39.54 | 38.22 | 39.32 | 622,636 | +0.48(+1.23%) |
Jan 15, 2014 | 38.02 | 39.44 | 38.18 | 38.84 | 1,132,027 | +0.82(+2.15%) |
Jan 14, 2014 | 36.03 | 38.11 | 35.60 | 38.02 | 1,122,969 | +2.09(+5.81%) |
Jan 13, 2014 | 37.23 | 38.13 | 35.63 | 35.94 | 1,010,637 | -2.05(-5.41%) |
Jan 10, 2014 | 36.75 | 38.18 | 36.60 | 37.99 | 1,318,653 | +1.17(+3.19%) |
Jan 09, 2014 | 38.55 | 38.88 | 36.28 | 36.82 | 1,364,063 | -1.69(-4.39%) |
Jan 08, 2014 | 39.14 | 39.42 | 37.94 | 38.51 | 661,241 | -0.63(-1.61%) |
Jan 07, 2014 | 39.47 | 40.47 | 38.76 | 39.14 | 899,523 | -0.15(-0.37%) |
Jan 06, 2014 | 39.63 | 39.84 | 38.05 | 39.29 | 1,772,909 | -0.49(-1.24%) |
Jan 03, 2014 | 41.44 | 42.30 | 38.83 | 39.78 | 1,555,685 | -1.60(-3.87%) |
Jan 02, 2014 | 42.57 | 43.34 | 40.08 | 41.38 | 883,180 | -1.39(-3.26%) |
Dec 31, 2013 | 41.94 | 42.77 | 42.77 | 42.77 | 755,406 | +0.77(+1.83%) |
Dec 30, 2013 | 43.03 | 43.52 | 41.83 | 42.00 | 739,387 | -1.14(-2.64%) |
Dec 27, 2013 | 42.71 | 43.54 | 42.09 | 43.14 | 466,419 | +0.49(+1.16%) |
Dec 26, 2013 | 42.19 | 43.01 | 41.74 | 42.65 | 602,767 | +0.57(+1.36%) |
Dec 24, 2013 | 42.08 | 42.37 | 41.79 | 42.08 | 371,094 | -0.06(-0.15%) |
Dec 23, 2013 | 40.86 | 42.29 | 40.53 | 42.14 | 1,084,613 | +1.06(+2.58%) |
Dec 20, 2013 | 40.43 | 41.48 | 40.03 | 41.08 | 1,820,333 | +0.80(+1.99%) |
Dec 19, 2013 | 37.90 | 40.36 | 37.06 | 40.28 | 1,295,472 | +2.80(+7.47%) |
Dec 18, 2013 | 37.22 | 38.76 | 36.70 | 37.48 | 928,560 | +0.18(+0.48%) |
Dec 17, 2013 | 36.58 | 37.72 | 35.81 | 37.30 | 726,651 | +0.51(+1.38%) |
Dec 16, 2013 | 36.53 | 37.36 | 36.12 | 36.79 | 604,137 | +0.61(+1.70%) |
Dec 13, 2013 | 36.50 | 36.75 | 35.16 | 36.18 | 830,878 | -0.19(-0.51%) |
Dec 12, 2013 | 36.74 | 37.51 | 36.22 | 36.37 | 476,835 | -0.12(-0.33%) |
Dec 11, 2013 | 37.15 | 37.38 | 36.40 | 36.49 | 918,884 | -0.72(-1.93%) |
Dec 10, 2013 | 36.57 | 38.41 | 36.52 | 37.21 | 930,403 | +0.75(+2.06%) |
Dec 09, 2013 | 37.44 | 37.86 | 35.76 | 36.45 | 1,716,687 | -0.90(-2.40%) |
Dec 06, 2013 | 40.87 | 41.10 | 37.07 | 37.35 | 0 | -2.44(-6.14%) |
Dec 05, 2013 | 40.68 | 41.43 | 39.44 | 39.79 | 0 | -1.01(-2.48%) |
Dec 04, 2013 | 40.44 | 41.52 | 40.08 | 40.81 | 0 | +0.18(+0.44%) |
Dec 03, 2013 | 40.81 | 42.20 | 40.17 | 40.63 | 0 | -0.11(-0.28%) |
Dec 02, 2013 | 40.38 | 41.34 | 39.67 | 40.74 | 651,380 | +0.51(+1.27%) |
Nov 29, 2013 | 40.14 | 40.89 | 39.34 | 40.23 | 0 | -0.26(-0.64%) |
Nov 27, 2013 | 41.61 | 42.12 | 39.89 | 40.49 | 0 | -1.25(-3.00%) |
Nov 26, 2013 | 41.25 | 42.48 | 41.06 | 41.74 | 0 | +0.59(+1.43%) |
Nov 25, 2013 | 41.69 | 41.91 | 39.57 | 41.15 | 741,394 | -0.53(-1.26%) |
Nov 22, 2013 | 41.68 | 42.59 | 41.16 | 41.68 | 0 | -0.17(-0.41%) |
Nov 21, 2013 | 39.62 | 42.28 | 39.62 | 41.85 | 848,755 | +2.41(+6.11%) |
Nov 20, 2013 | 39.88 | 40.77 | 39.16 | 39.44 | 0 | -0.05(-0.12%) |
Nov 19, 2013 | 40.75 | 41.01 | 39.23 | 39.49 | 1,125,546 | -1.13(-2.78%) |
Nov 18, 2013 | 43.40 | 43.48 | 39.95 | 40.61 | 0 | -2.68(-6.19%) |
Nov 15, 2013 | 43.07 | 43.37 | 42.58 | 43.30 | 0 | +0.33(+0.76%) |
Nov 14, 2013 | 42.73 | 43.49 | 41.37 | 42.97 | 0 | +0.50(+1.19%) |
Nov 12, 2013 | 42.91 | 43.21 | 41.87 | 42.46 | 0 | -0.64(-1.48%) |
Nov 11, 2013 | 43.43 | 43.59 | 42.94 | 43.10 | 0 | -0.15(-0.34%) |
Nov 08, 2013 | 43.60 | 44.06 | 42.92 | 43.25 | 0 | -0.43(-0.98%) |
Nov 07, 2013 | 44.54 | 45.29 | 40.85 | 43.68 | 5,085,374 | +0.44(+1.01%) |
Nov 06, 2013 | 44.49 | 45.21 | 42.32 | 43.24 | 1,250,389 | -1.36(-3.05%) |
Nov 05, 2013 | 47.34 | 47.48 | 43.35 | 44.60 | 2,138,543 | +1.60(+3.72%) |
Nov 04, 2013 | 41.19 | 43.26 | 40.34 | 43.00 | 1,318,307 | +2.04(+4.98%) |
Nov 01, 2013 | 41.59 | 42.02 | 38.98 | 40.96 | 0 | -0.82(-1.96%) |
Oct 31, 2013 | 43.27 | 43.27 | 40.05 | 41.78 | 0 | -1.67(-3.84%) |
Oct 30, 2013 | 43.68 | 44.22 | 43.07 | 43.44 | 907,222 | -0.29(-0.67%) |
Oct 29, 2013 | 43.84 | 44.32 | 42.82 | 43.73 | 0 | +0.44(+1.03%) |
Oct 28, 2013 | 43.46 | 44.33 | 42.67 | 43.29 | 0 | +0.16(+0.38%) |
Oct 25, 2013 | 44.27 | 45.42 | 42.88 | 43.13 | 0 | -0.55(-1.26%) |
Oct 24, 2013 | 39.99 | 43.73 | 39.73 | 43.68 | 1,609,991 | +3.96(+9.98%) |
Oct 23, 2013 | 40.48 | 40.49 | 37.43 | 39.71 | 0 | -0.99(-2.42%) |
Oct 22, 2013 | 43.17 | 43.64 | 40.58 | 40.70 | 794,260 | -1.97(-4.61%) |
Oct 21, 2013 | 41.89 | 43.82 | 41.29 | 42.67 | 1,065,617 | +0.46(+1.09%) |
Oct 18, 2013 | 40.96 | 42.37 | 40.64 | 42.21 | 989,246 | +1.62(+3.99%) |
Oct 17, 2013 | 40.00 | 40.75 | 39.27 | 40.59 | 569,505 | +0.53(+1.33%) |
Oct 16, 2013 | 38.16 | 40.83 | 38.16 | 40.05 | 983,091 | +2.16(+5.70%) |
Oct 15, 2013 | 37.59 | 39.08 | 36.78 | 37.89 | 765,064 | +0.27(+0.71%) |
Oct 14, 2013 | 35.99 | 37.73 | 35.52 | 37.63 | 585,076 | +1.47(+4.07%) |
Oct 11, 2013 | 35.12 | 36.65 | 34.96 | 36.16 | 0 | +0.83(+2.34%) |
Oct 10, 2013 | 35.54 | 36.33 | 35.16 | 35.33 | 432,547 | +0.24(+0.69%) |
Oct 09, 2013 | 36.13 | 36.34 | 34.80 | 35.09 | 528,561 | -0.95(-2.65%) |
Oct 08, 2013 | 37.00 | 37.18 | 35.14 | 36.04 | 1,026,112 | -0.97(-2.62%) |
Oct 07, 2013 | 36.76 | 37.78 | 36.52 | 37.01 | 0 | -0.20(-0.54%) |
Oct 04, 2013 | 35.44 | 38.31 | 35.33 | 37.21 | 0 | +1.76(+4.97%) |
Oct 03, 2013 | 34.98 | 35.65 | 34.17 | 35.45 | 0 | +0.49(+1.41%) |
Oct 02, 2013 | 34.86 | 35.48 | 34.12 | 34.96 | 603,816 | -0.16(-0.46%) |
Oct 01, 2013 | 34.46 | 35.42 | 34.46 | 35.12 | 410,316 | +0.22(+0.63%) |
Sep 27, 2013 | 35.23 | 35.39 | 34.67 | 34.90 | 0 | -0.67(-1.89%) |
Sep 26, 2013 | 34.63 | 35.63 | 34.63 | 35.57 | 409,315 | +0.18(+0.50%) |
Sep 25, 2013 | 35.46 | 35.66 | 35.10 | 35.39 | 303,656 | +0.11(+0.30%) |
Sep 24, 2013 | 35.79 | 36.11 | 35.18 | 35.29 | 554,619 | +0.06(+0.18%) |
Sep 23, 2013 | 34.38 | 35.39 | 34.23 | 35.22 | 695,212 | +0.62(+1.80%) |
Sep 20, 2013 | 35.56 | 36.00 | 33.87 | 34.60 | 0 | -1.00(-2.82%) |
Sep 19, 2013 | 36.16 | 36.47 | 35.07 | 35.60 | 327,171 | -0.53(-1.45%) |
Sep 18, 2013 | 36.44 | 36.70 | 35.38 | 36.13 | 0 | +0.06(+0.18%) |
Sep 17, 2013 | 36.28 | 36.76 | 35.65 | 36.07 | 0 | -0.19(-0.51%) |
Sep 16, 2013 | 37.24 | 37.36 | 35.90 | 36.25 | 0 | -0.95(-2.57%) |
Sep 13, 2013 | 37.87 | 38.19 | 37.11 | 37.21 | 0 | -0.51(-1.35%) |
Sep 12, 2013 | 36.95 | 37.93 | 36.64 | 37.72 | 0 | +0.89(+2.42%) |
Sep 11, 2013 | 35.90 | 37.04 | 35.71 | 36.83 | 0 | +0.93(+2.59%) |
Sep 10, 2013 | 36.00 | 36.40 | 35.37 | 35.90 | 334,125 | +0.05(+0.14%) |
Sep 09, 2013 | 35.27 | 35.99 | 35.19 | 35.85 | 0 | +0.73(+2.07%) |
Sep 06, 2013 | 35.54 | 35.58 | 34.72 | 35.12 | 0 | -0.16(-0.46%) |
Sep 05, 2013 | 35.29 | 35.83 | 35.00 | 35.28 | 0 | +0.22(+0.62%) |
Sep 04, 2013 | 34.55 | 35.90 | 34.02 | 35.06 | 0 | +1.37(+4.06%) |
Sep 03, 2013 | 33.01 | 33.82 | 33.01 | 33.70 | 0 | +1.15(+3.53%) |
Aug 30, 2013 | 32.76 | 33.17 | 31.88 | 32.55 | 0 | -0.16(-0.49%) |
Aug 29, 2013 | 33.39 | 33.53 | 32.47 | 32.71 | 587,518 | -0.86(-2.55%) |
Aug 28, 2013 | 32.47 | 33.77 | 32.43 | 33.57 | 0 | +1.30(+4.04%) |
Aug 27, 2013 | 32.01 | 33.09 | 31.68 | 32.26 | 344,388 | -0.09(-0.27%) |
Aug 26, 2013 | 32.62 | 33.36 | 31.99 | 32.35 | 0 | -0.10(-0.30%) |
Aug 23, 2013 | 31.96 | 32.72 | 31.37 | 32.45 | 0 | +0.62(+1.96%) |
Aug 22, 2013 | 31.80 | 32.29 | 31.43 | 31.83 | 288,436 | +0.11(+0.33%) |
Aug 21, 2013 | 31.71 | 32.60 | 30.82 | 31.72 | 280,367 | -0.05(-0.15%) |
Aug 20, 2013 | 31.76 | 32.13 | 31.10 | 31.77 | 315,489 | -0.06(-0.18%) |
Aug 19, 2013 | 32.76 | 32.84 | 31.82 | 31.83 | 240,337 | -0.93(-2.84%) |
Aug 16, 2013 | 32.26 | 33.14 | 31.95 | 32.76 | 0 | +0.57(+1.78%) |
Aug 15, 2013 | 32.56 | 32.92 | 31.95 | 32.18 | 3,301,502 | -0.53(-1.63%) |
Aug 14, 2013 | 33.89 | 34.00 | 32.62 | 32.72 | 1,202,652 | -1.33(-3.90%) |
Aug 13, 2013 | 34.01 | 35.17 | 33.72 | 34.04 | 452,306 | +0.01(+0.02%) |
Aug 12, 2013 | 33.99 | 34.38 | 33.16 | 34.04 | 309,431 | -0.13(-0.38%) |
Aug 09, 2013 | 34.05 | 34.53 | 33.91 | 34.17 | 270,705 | +0.12(+0.36%) |
Aug 08, 2013 | 34.20 | 35.22 | 33.81 | 34.04 | 401,434 | -0.12(-0.36%) |
Aug 07, 2013 | 35.40 | 35.46 | 33.42 | 34.17 | 521,576 | +0.03(+0.09%) |
Aug 06, 2013 | 34.76 | 34.85 | 33.10 | 34.13 | 381,227 | -0.73(-2.09%) |
Aug 05, 2013 | 34.43 | 35.68 | 34.30 | 34.86 | 518,702 | +0.36(+1.05%) |
Aug 02, 2013 | 34.33 | 35.20 | 33.65 | 34.50 | 630,894 | +0.03(+0.09%) |
Aug 01, 2013 | 31.77 | 35.10 | 31.77 | 34.46 | 1,204,692 | +3.58(+11.60%) |
Jul 31, 2013 | 30.70 | 31.79 | 30.17 | 30.88 | 0 | +0.28(+0.93%) |
Jul 30, 2013 | 30.55 | 30.65 | 29.75 | 30.60 | 0 | +0.13(+0.42%) |
Jul 29, 2013 | 30.33 | 30.59 | 29.89 | 30.47 | 0 | +0.16(+0.53%) |
Jul 26, 2013 | 30.33 | 31.66 | 30.05 | 30.31 | 0 | -0.23(-0.74%) |
Jul 25, 2013 | 30.14 | 30.93 | 30.01 | 30.53 | 0 | +0.27(+0.91%) |
Jul 24, 2013 | 31.48 | 31.55 | 29.98 | 30.26 | 0 | -1.12(-3.56%) |
Jul 23, 2013 | 32.27 | 32.35 | 31.28 | 31.37 | 225,614 | -0.55(-1.72%) |
Jul 22, 2013 | 31.63 | 32.04 | 31.18 | 31.92 | 0 | +0.09(+0.28%) |
Jul 19, 2013 | 30.86 | 32.19 | 30.23 | 31.84 | 0 | +1.04(+3.36%) |
Jul 18, 2013 | 30.37 | 31.91 | 30.30 | 30.80 | 0 | +0.27(+0.90%) |
Jul 17, 2013 | 30.08 | 31.42 | 30.08 | 30.53 | 238,738 | +0.02(+0.08%) |
Jul 16, 2013 | 30.07 | 30.66 | 29.62 | 30.50 | 0 | +0.36(+1.18%) |
Jul 15, 2013 | 30.09 | 30.60 | 29.30 | 30.15 | 0 | +0.02(+0.05%) |
Jul 12, 2013 | 30.24 | 30.47 | 29.30 | 30.13 | 0 | -0.28(-0.93%) |
Jul 11, 2013 | 30.84 | 30.84 | 30.19 | 30.41 | 0 | +0.36(+1.18%) |
Jul 10, 2013 | 29.55 | 30.13 | 28.97 | 30.06 | 0 | +0.53(+1.81%) |
Jul 09, 2013 | 29.48 | 29.87 | 28.95 | 29.52 | 0 | +0.32(+1.11%) |
Jul 08, 2013 | 29.17 | 30.57 | 28.83 | 29.20 | 0 | +0.17(+0.59%) |
Jul 05, 2013 | 28.91 | 29.30 | 28.11 | 29.03 | 0 | +0.56(+1.96%) |
Jul 03, 2013 | 27.93 | 29.31 | 27.66 | 28.47 | 0 | +0.52(+1.85%) |
Jul 02, 2013 | 27.59 | 28.05 | 27.10 | 27.95 | 0 | +0.23(+0.85%) |
Jul 01, 2013 | 27.09 | 28.03 | 27.03 | 27.72 | 0 | +0.77(+2.85%) |
Jun 28, 2013 | 26.81 | 27.24 | 26.38 | 26.95 | 1,115,257 | -0.27(-0.98%) |
Jun 26, 2013 | 26.89 | 27.28 | 26.68 | 27.22 | 0 | +0.59(+2.22%) |
Jun 25, 2013 | 26.36 | 26.97 | 25.47 | 26.63 | 0 | +0.73(+2.81%) |
Jun 24, 2013 | 26.62 | 26.62 | 24.88 | 25.90 | 0 | -0.91(-3.41%) |
Jun 21, 2013 | 26.53 | 27.10 | 25.56 | 26.81 | 1,604,528 | +0.41(+1.56%) |
Jun 20, 2013 | 27.75 | 27.75 | 26.26 | 26.40 | 793,725 | -1.59(-5.69%) |
Jun 19, 2013 | 28.50 | 28.70 | 27.62 | 27.99 | 4,132,573 | -0.32(-1.14%) |
Jun 18, 2013 | 27.38 | 28.69 | 26.85 | 28.32 | 0 | +0.45(+1.63%) |
Jun 17, 2013 | 28.50 | 28.54 | 27.33 | 27.86 | 230,844 | -0.36(-1.26%) |
Jun 14, 2013 | 28.28 | 28.82 | 27.99 | 28.22 | 0 | -0.06(-0.23%) |
Jun 13, 2013 | 27.94 | 28.55 | 27.03 | 28.29 | 348,692 | +0.44(+1.57%) |
Jun 12, 2013 | 28.11 | 28.34 | 27.65 | 27.85 | 81,173 | -0.02(-0.09%) |
Jun 11, 2013 | 27.95 | 28.50 | 27.65 | 27.87 | 152,357 | -0.23(-0.81%) |
Jun 10, 2013 | 27.95 | 28.76 | 27.10 | 28.10 | 0 | -0.57(-2.00%) |
Jun 07, 2013 | 28.19 | 28.83 | 27.62 | 28.67 | 0 | +0.70(+2.52%) |
Jun 06, 2013 | 27.40 | 29.01 | 27.18 | 27.97 | 136,047 | +0.52(+1.89%) |
Jun 05, 2013 | 27.72 | 28.05 | 27.35 | 27.45 | 0 | -0.11(-0.41%) |
Jun 04, 2013 | 28.00 | 28.66 | 27.18 | 27.57 | 0 | -0.42(-1.50%) |
Jun 03, 2013 | 27.23 | 28.11 | 26.59 | 27.99 | 418,805 | +0.67(+2.46%) |
May 31, 2013 | 28.01 | 28.50 | 27.23 | 27.31 | 737,751 | -0.95(-3.38%) |
May 30, 2013 | 28.13 | 28.84 | 27.82 | 28.27 | 439,485 | -0.01(-0.03%) |
May 29, 2013 | 28.16 | 28.56 | 27.75 | 28.28 | 284,245 | +0.01(+0.03%) |
May 28, 2013 | 28.12 | 29.05 | 27.75 | 28.27 | 473,799 | +0.51(+1.84%) |
May 24, 2013 | 27.01 | 28.04 | 26.51 | 27.76 | 0 | +0.85(+3.16%) |
May 23, 2013 | 25.87 | 27.74 | 25.50 | 26.91 | 0 | +0.59(+2.24%) |
May 22, 2013 | 26.09 | 28.18 | 25.78 | 26.32 | 0 | +0.67(+2.62%) |
May 21, 2013 | 26.21 | 26.21 | 25.26 | 25.65 | 0 | -0.26(-1.00%) |
May 20, 2013 | 25.58 | 26.09 | 25.27 | 25.91 | 0 | +0.49(+1.91%) |
May 17, 2013 | 24.69 | 26.21 | 24.43 | 25.42 | 0 | +1.21(+4.98%) |
May 16, 2013 | 25.21 | 25.56 | 24.05 | 24.22 | 4,870,159 | +0.37(+1.56%) |
May 15, 2013 | 22.88 | 24.08 | 21.99 | 23.84 | 0 | +0.66(+2.86%) |
May 13, 2013 | 23.02 | 23.46 | 22.93 | 23.18 | 0 | +0.06(+0.28%) |
May 10, 2013 | 23.17 | 23.21 | 22.58 | 23.12 | 0 | -0.08(-0.35%) |
May 09, 2013 | 23.92 | 24.00 | 23.02 | 23.20 | 0 | -0.69(-2.88%) |
May 08, 2013 | 22.95 | 24.06 | 22.25 | 23.88 | 0 | +0.80(+3.47%) |
May 07, 2013 | 23.22 | 23.30 | 22.55 | 23.08 | 0 | -0.18(-0.76%) |
May 06, 2013 | 22.31 | 23.78 | 22.31 | 23.26 | 0 | +1.04(+4.66%) |
May 03, 2013 | 22.19 | 22.37 | 21.92 | 22.23 | 0 | +0.31(+1.40%) |
May 02, 2013 | 21.40 | 22.04 | 21.40 | 21.92 | 0 | +0.53(+2.50%) |