Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.43 | 28.67 | 28.04 | 28.62 | 400,098 | +0.16(+0.58%) |
Apr 29, 2014 | 28.71 | 28.71 | 28.18 | 28.46 | 337,908 | -0.06(-0.20%) |
Apr 28, 2014 | 28.53 | 28.71 | 28.00 | 28.52 | 402,155 | +0.13(+0.46%) |
Apr 25, 2014 | 28.42 | 28.42 | 28.01 | 28.38 | 470,566 | -0.19(-0.66%) |
Apr 24, 2014 | 28.58 | 28.84 | 28.39 | 28.57 | 276,813 | +0.10(+0.35%) |
Apr 23, 2014 | 28.44 | 28.80 | 28.13 | 28.47 | 298,168 | +0.02(+0.09%) |
Apr 22, 2014 | 28.34 | 28.80 | 27.94 | 28.45 | 471,747 | +0.19(+0.67%) |
Apr 21, 2014 | 27.67 | 28.29 | 27.67 | 28.26 | 377,978 | +0.57(+2.05%) |
Apr 17, 2014 | 27.07 | 27.69 | 27.69 | 27.69 | 549,487 | +0.56(+2.07%) |
Apr 16, 2014 | 26.93 | 27.18 | 26.24 | 27.13 | 361,513 | +0.34(+1.26%) |
Apr 15, 2014 | 26.84 | 27.05 | 25.93 | 26.79 | 354,572 | +0.07(+0.25%) |
Apr 14, 2014 | 27.10 | 27.30 | 26.47 | 26.73 | 309,775 | -0.02(-0.09%) |
Apr 11, 2014 | 27.09 | 27.78 | 26.58 | 26.75 | 345,965 | -0.61(-2.23%) |
Apr 10, 2014 | 27.95 | 28.14 | 27.16 | 27.36 | 445,319 | -0.65(-2.32%) |
Apr 09, 2014 | 28.24 | 28.80 | 27.61 | 28.01 | 522,098 | +0.00(+0.00%) |
Apr 08, 2014 | 27.05 | 28.06 | 27.03 | 28.01 | 377,341 | +1.02(+3.79%) |
Apr 07, 2014 | 27.19 | 27.29 | 26.59 | 26.99 | 474,241 | -0.22(-0.82%) |
Apr 04, 2014 | 28.49 | 28.64 | 26.98 | 27.21 | 450,544 | -1.06(-3.75%) |
Apr 03, 2014 | 29.18 | 29.45 | 28.09 | 28.27 | 370,515 | -0.11(-0.38%) |
Apr 02, 2014 | 28.58 | 28.76 | 28.08 | 28.38 | 303,481 | -0.21(-0.72%) |
Apr 01, 2014 | 27.21 | 28.72 | 27.16 | 28.59 | 691,833 | +1.37(+5.04%) |
Mar 31, 2014 | 26.84 | 27.53 | 26.65 | 27.21 | 467,801 | +0.48(+1.81%) |
Mar 28, 2014 | 26.32 | 27.36 | 26.06 | 26.73 | 472,973 | +0.41(+1.56%) |
Mar 27, 2014 | 27.17 | 27.17 | 26.22 | 26.32 | 298,318 | -0.87(-3.20%) |
Mar 26, 2014 | 27.39 | 27.62 | 26.96 | 27.19 | 529,692 | +0.02(+0.09%) |
Mar 25, 2014 | 26.78 | 27.31 | 26.70 | 27.16 | 425,179 | +0.64(+2.42%) |
Mar 24, 2014 | 26.20 | 26.61 | 25.68 | 26.52 | 581,745 | +0.27(+1.03%) |
Mar 21, 2014 | 26.05 | 26.63 | 26.04 | 26.25 | 988,470 | +0.39(+1.53%) |
Mar 20, 2014 | 25.07 | 26.28 | 25.00 | 25.86 | 336,816 | +0.67(+2.68%) |
Mar 19, 2014 | 25.98 | 26.04 | 25.15 | 25.18 | 405,814 | -0.79(-3.04%) |
Mar 18, 2014 | 25.36 | 26.19 | 25.20 | 25.97 | 297,316 | +0.58(+2.27%) |
Mar 17, 2014 | 25.33 | 25.54 | 25.18 | 25.40 | 232,412 | +0.17(+0.68%) |
Mar 14, 2014 | 25.00 | 25.43 | 24.78 | 25.22 | 198,684 | +0.10(+0.39%) |
Mar 13, 2014 | 25.96 | 25.96 | 25.05 | 25.13 | 269,316 | -0.78(-3.01%) |
Mar 12, 2014 | 25.33 | 25.91 | 25.09 | 25.91 | 242,594 | +0.35(+1.35%) |
Mar 11, 2014 | 26.32 | 26.36 | 25.48 | 25.56 | 253,466 | -0.53(-2.05%) |
Mar 10, 2014 | 26.66 | 26.66 | 26.04 | 26.10 | 331,933 | -0.71(-2.64%) |
Mar 07, 2014 | 26.56 | 26.84 | 26.26 | 26.80 | 369,961 | +0.39(+1.49%) |
Mar 06, 2014 | 25.93 | 26.54 | 25.78 | 26.41 | 427,426 | +0.52(+2.00%) |
Mar 05, 2014 | 25.85 | 26.20 | 25.67 | 25.89 | 383,254 | -0.02(-0.08%) |
Mar 04, 2014 | 25.26 | 25.99 | 25.26 | 25.91 | 579,112 | +1.05(+4.22%) |
Mar 03, 2014 | 24.79 | 25.13 | 24.67 | 24.86 | 436,176 | -0.21(-0.82%) |
Feb 28, 2014 | 25.55 | 25.73 | 24.99 | 25.07 | 299,169 | -0.42(-1.64%) |
Feb 27, 2014 | 25.17 | 25.72 | 25.00 | 25.49 | 684,438 | +0.23(+0.91%) |
Feb 26, 2014 | 24.85 | 25.32 | 24.71 | 25.26 | 473,415 | +0.44(+1.75%) |
Feb 25, 2014 | 24.95 | 25.12 | 24.76 | 24.82 | 498,405 | -0.06(-0.23%) |
Feb 24, 2014 | 24.91 | 25.20 | 24.71 | 24.88 | 855,704 | +0.02(+0.07%) |
Feb 21, 2014 | 24.95 | 25.25 | 24.70 | 24.86 | 1,123,877 | -0.07(-0.26%) |
Feb 20, 2014 | 24.66 | 25.65 | 23.67 | 24.93 | 1,816,946 | +1.58(+6.76%) |
Feb 19, 2014 | 23.52 | 23.84 | 23.32 | 23.35 | 414,489 | -0.39(-1.63%) |
Feb 18, 2014 | 23.74 | 24.00 | 23.63 | 23.74 | 346,926 | +0.07(+0.31%) |
Feb 14, 2014 | 23.48 | 23.66 | 23.66 | 23.66 | 265,842 | +0.17(+0.73%) |
Feb 13, 2014 | 22.79 | 23.59 | 22.79 | 23.49 | 350,895 | +0.44(+1.89%) |
Feb 12, 2014 | 22.78 | 23.15 | 22.75 | 23.05 | 356,017 | +0.34(+1.48%) |
Feb 11, 2014 | 21.99 | 22.78 | 21.94 | 22.72 | 447,956 | +0.66(+2.98%) |
Feb 10, 2014 | 21.99 | 22.13 | 21.93 | 22.06 | 498,045 | +0.02(+0.11%) |
Feb 07, 2014 | 21.90 | 22.17 | 21.69 | 22.04 | 438,780 | +0.19(+0.87%) |
Feb 06, 2014 | 21.81 | 21.96 | 21.58 | 21.85 | 385,664 | +0.09(+0.42%) |
Feb 05, 2014 | 21.99 | 22.11 | 21.72 | 21.76 | 536,827 | -0.39(-1.74%) |
Feb 04, 2014 | 22.56 | 22.91 | 22.08 | 22.14 | 600,662 | -0.36(-1.61%) |
Feb 03, 2014 | 23.58 | 23.85 | 22.46 | 22.50 | 1,005,220 | -1.13(-4.77%) |
Jan 31, 2014 | 23.76 | 23.93 | 23.43 | 23.63 | 631,150 | -0.53(-2.18%) |
Jan 30, 2014 | 24.08 | 24.29 | 23.91 | 24.16 | 641,027 | +0.21(+0.89%) |
Jan 29, 2014 | 23.11 | 24.02 | 23.11 | 23.94 | 1,500,476 | +0.50(+2.14%) |
Jan 28, 2014 | 23.17 | 23.61 | 22.96 | 23.44 | 581,820 | +0.36(+1.57%) |
Jan 27, 2014 | 23.23 | 23.60 | 22.69 | 23.08 | 677,629 | +0.25(+1.12%) |
Jan 24, 2014 | 23.12 | 23.18 | 22.72 | 22.82 | 508,239 | -0.51(-2.18%) |
Jan 23, 2014 | 23.63 | 23.63 | 23.24 | 23.33 | 415,329 | -0.46(-1.93%) |
Jan 22, 2014 | 23.98 | 24.08 | 23.61 | 23.79 | 262,763 | -0.13(-0.55%) |
Jan 21, 2014 | 23.73 | 24.12 | 23.66 | 23.93 | 337,767 | +0.34(+1.43%) |
Jan 17, 2014 | 23.53 | 23.59 | 23.59 | 23.59 | 388,239 | +0.02(+0.07%) |
Jan 16, 2014 | 23.57 | 23.84 | 23.28 | 23.57 | 374,523 | -0.08(-0.35%) |
Jan 15, 2014 | 23.33 | 23.85 | 23.33 | 23.65 | 442,821 | +0.33(+1.41%) |
Jan 14, 2014 | 23.10 | 23.45 | 23.02 | 23.33 | 289,824 | +0.27(+1.18%) |
Jan 13, 2014 | 23.73 | 23.88 | 22.72 | 23.05 | 668,938 | -0.75(-3.14%) |
Jan 10, 2014 | 23.62 | 23.94 | 23.47 | 23.80 | 413,102 | +0.14(+0.59%) |
Jan 09, 2014 | 24.58 | 24.76 | 23.61 | 23.66 | 484,840 | -0.79(-3.23%) |
Jan 08, 2014 | 23.97 | 24.48 | 23.84 | 24.45 | 470,732 | +0.48(+1.99%) |
Jan 07, 2014 | 24.02 | 24.07 | 23.82 | 23.98 | 390,275 | +0.05(+0.21%) |
Jan 06, 2014 | 24.13 | 24.16 | 23.84 | 23.93 | 375,738 | -0.16(-0.65%) |
Jan 03, 2014 | 24.04 | 24.15 | 23.92 | 24.08 | 428,978 | +0.04(+0.17%) |
Jan 02, 2014 | 24.10 | 24.14 | 23.75 | 24.04 | 464,590 | -0.11(-0.47%) |
Dec 31, 2013 | 24.48 | 24.16 | 24.16 | 24.16 | 526,053 | -0.26(-1.07%) |
Dec 30, 2013 | 23.74 | 24.56 | 23.66 | 24.42 | 676,268 | +0.62(+2.62%) |
Dec 27, 2013 | 24.41 | 24.66 | 23.74 | 23.80 | 775,164 | -0.56(-2.29%) |
Dec 26, 2013 | 24.57 | 24.78 | 24.11 | 24.35 | 603,272 | -0.16(-0.63%) |
Dec 24, 2013 | 25.56 | 25.70 | 24.09 | 24.51 | 1,482,252 | +0.98(+4.18%) |
Dec 23, 2013 | 23.73 | 23.95 | 23.37 | 23.53 | 1,191,454 | -0.04(-0.17%) |
Dec 20, 2013 | 23.73 | 24.84 | 23.49 | 23.57 | 2,823,741 | -2.65(-10.09%) |
Dec 19, 2013 | 26.32 | 26.51 | 26.11 | 26.21 | 440,956 | -0.21(-0.81%) |
Dec 18, 2013 | 26.06 | 26.43 | 25.94 | 26.42 | 613,237 | +0.28(+1.07%) |
Dec 17, 2013 | 26.35 | 26.39 | 25.51 | 26.15 | 829,590 | -0.25(-0.96%) |
Dec 16, 2013 | 26.29 | 26.51 | 26.23 | 26.40 | 540,093 | +0.07(+0.25%) |
Dec 13, 2013 | 26.38 | 26.46 | 26.13 | 26.33 | 554,630 | +0.09(+0.34%) |
Dec 12, 2013 | 26.11 | 26.42 | 25.76 | 26.24 | 443,356 | +0.21(+0.82%) |
Dec 11, 2013 | 26.50 | 26.56 | 25.90 | 26.03 | 471,734 | -0.46(-1.73%) |
Dec 10, 2013 | 26.94 | 27.13 | 26.41 | 26.49 | 552,681 | -0.57(-2.12%) |
Dec 09, 2013 | 27.35 | 27.38 | 26.96 | 27.06 | 450,719 | -0.01(-0.03%) |
Dec 06, 2013 | 26.93 | 27.51 | 26.87 | 27.07 | 0 | +0.34(+1.26%) |
Dec 05, 2013 | 27.12 | 27.24 | 26.33 | 26.74 | 0 | -0.32(-1.18%) |
Dec 04, 2013 | 26.21 | 27.31 | 26.21 | 27.06 | 0 | +0.76(+2.90%) |
Dec 03, 2013 | 26.89 | 27.21 | 26.13 | 26.29 | 1,253,793 | -0.72(-2.67%) |
Dec 02, 2013 | 27.73 | 28.07 | 26.97 | 27.01 | 621,670 | -0.75(-2.69%) |
Nov 29, 2013 | 27.98 | 28.03 | 27.67 | 27.76 | 0 | -0.11(-0.38%) |
Nov 27, 2013 | 27.59 | 27.91 | 27.52 | 27.87 | 0 | +0.23(+0.83%) |
Nov 26, 2013 | 27.49 | 27.76 | 27.24 | 27.64 | 0 | +0.22(+0.81%) |
Nov 25, 2013 | 26.95 | 27.47 | 26.73 | 27.42 | 465,122 | +0.48(+1.76%) |
Nov 22, 2013 | 26.69 | 27.10 | 26.37 | 26.94 | 0 | +0.23(+0.86%) |
Nov 21, 2013 | 26.42 | 27.03 | 26.25 | 26.71 | 467,764 | +0.47(+1.78%) |
Nov 20, 2013 | 26.37 | 26.58 | 26.07 | 26.24 | 0 | -0.08(-0.31%) |
Nov 19, 2013 | 26.70 | 26.83 | 26.24 | 26.33 | 504,254 | -0.33(-1.23%) |
Nov 18, 2013 | 26.79 | 27.09 | 26.62 | 26.65 | 0 | -0.19(-0.70%) |
Nov 15, 2013 | 27.30 | 27.44 | 26.67 | 26.84 | 0 | -0.35(-1.30%) |
Nov 14, 2013 | 26.97 | 27.27 | 26.76 | 27.19 | 396,007 | +0.08(+0.30%) |
Nov 12, 2013 | 27.04 | 27.39 | 26.97 | 27.11 | 0 | -0.07(-0.24%) |
Nov 11, 2013 | 27.43 | 27.59 | 26.99 | 27.18 | 0 | -0.38(-1.37%) |
Nov 08, 2013 | 27.34 | 27.63 | 27.06 | 27.56 | 0 | +0.22(+0.81%) |
Nov 07, 2013 | 27.42 | 27.77 | 27.13 | 27.33 | 644,394 | -0.02(-0.09%) |
Nov 06, 2013 | 28.36 | 28.47 | 27.16 | 27.36 | 906,255 | -0.74(-2.62%) |
Nov 05, 2013 | 27.03 | 28.54 | 26.97 | 28.10 | 1,230,864 | +0.89(+3.28%) |
Nov 04, 2013 | 29.42 | 29.68 | 27.05 | 27.20 | 1,465,347 | -2.10(-7.16%) |
Nov 01, 2013 | 31.85 | 31.89 | 29.30 | 29.30 | 0 | -2.42(-7.64%) |
Oct 31, 2013 | 29.09 | 32.21 | 29.09 | 31.73 | 1,930,070 | +3.26(+11.46%) |
Oct 30, 2013 | 28.67 | 28.85 | 28.23 | 28.46 | 639,428 | -0.14(-0.49%) |
Oct 29, 2013 | 28.71 | 28.94 | 28.38 | 28.60 | 362,130 | -0.08(-0.29%) |
Oct 28, 2013 | 29.02 | 29.02 | 28.55 | 28.69 | 430,217 | -0.24(-0.82%) |
Oct 25, 2013 | 29.35 | 29.35 | 28.67 | 28.92 | 0 | -0.22(-0.76%) |
Oct 24, 2013 | 29.64 | 29.77 | 28.96 | 29.14 | 364,096 | -0.38(-1.30%) |
Oct 23, 2013 | 29.46 | 30.06 | 29.25 | 29.53 | 482,141 | +0.00(+0.00%) |
Oct 22, 2013 | 29.73 | 29.98 | 29.41 | 29.53 | 462,395 | -0.20(-0.69%) |
Oct 21, 2013 | 29.77 | 30.19 | 29.68 | 29.73 | 590,204 | -0.10(-0.33%) |
Oct 18, 2013 | 30.74 | 30.74 | 29.67 | 29.83 | 715,472 | -0.48(-1.57%) |
Oct 17, 2013 | 30.44 | 30.55 | 30.13 | 30.31 | 358,204 | -0.22(-0.72%) |
Oct 16, 2013 | 30.78 | 30.85 | 30.36 | 30.53 | 320,246 | +0.06(+0.19%) |
Oct 15, 2013 | 31.22 | 32.66 | 30.33 | 30.47 | 555,358 | -0.82(-2.62%) |
Oct 14, 2013 | 30.48 | 31.33 | 30.37 | 31.29 | 395,333 | +0.56(+1.81%) |
Oct 11, 2013 | 30.22 | 30.73 | 29.90 | 30.73 | 0 | +0.52(+1.74%) |
Oct 10, 2013 | 29.91 | 30.24 | 29.49 | 30.21 | 364,501 | +0.79(+2.67%) |
Oct 09, 2013 | 29.61 | 29.87 | 29.25 | 29.42 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 30.49 | 30.64 | 29.33 | 29.42 | 560,750 | -1.06(-3.47%) |
Oct 07, 2013 | 30.95 | 31.04 | 30.47 | 30.48 | 371,996 | -0.54(-1.74%) |
Oct 04, 2013 | 30.28 | 31.20 | 30.28 | 31.02 | 0 | +0.77(+2.54%) |
Oct 03, 2013 | 31.15 | 31.15 | 30.11 | 30.25 | 414,752 | -0.97(-3.11%) |
Oct 02, 2013 | 30.63 | 31.24 | 30.16 | 31.22 | 355,277 | +0.42(+1.38%) |
Oct 01, 2013 | 30.58 | 31.31 | 30.39 | 30.80 | 516,788 | +0.40(+1.32%) |
Sep 27, 2013 | 30.80 | 31.01 | 30.32 | 30.40 | 0 | -0.57(-1.85%) |
Sep 26, 2013 | 31.13 | 31.36 | 30.76 | 30.97 | 223,553 | +0.25(+0.80%) |
Sep 25, 2013 | 31.08 | 31.42 | 30.71 | 30.73 | 269,359 | -0.33(-1.05%) |
Sep 24, 2013 | 31.32 | 31.43 | 30.66 | 31.05 | 282,827 | -0.13(-0.42%) |
Sep 23, 2013 | 30.02 | 31.53 | 30.02 | 31.18 | 416,788 | +1.18(+3.95%) |
Sep 20, 2013 | 30.58 | 30.87 | 29.97 | 30.00 | 0 | -0.43(-1.42%) |
Sep 19, 2013 | 30.52 | 30.55 | 30.16 | 30.43 | 206,884 | +0.02(+0.05%) |
Sep 18, 2013 | 30.40 | 30.61 | 30.06 | 30.42 | 0 | +0.01(+0.03%) |
Sep 17, 2013 | 30.27 | 30.63 | 29.84 | 30.41 | 0 | +0.22(+0.73%) |
Sep 16, 2013 | 30.79 | 31.04 | 30.05 | 30.19 | 0 | -0.37(-1.20%) |
Sep 13, 2013 | 30.41 | 30.69 | 30.07 | 30.55 | 0 | +0.36(+1.19%) |
Sep 12, 2013 | 30.45 | 30.59 | 29.98 | 30.19 | 0 | -0.25(-0.83%) |
Sep 11, 2013 | 30.40 | 30.69 | 30.02 | 30.45 | 0 | -0.11(-0.35%) |
Sep 10, 2013 | 30.67 | 30.77 | 30.43 | 30.55 | 279,748 | +0.02(+0.08%) |
Sep 09, 2013 | 30.55 | 30.83 | 30.28 | 30.53 | 225,804 | +0.02(+0.08%) |
Sep 06, 2013 | 31.00 | 31.13 | 30.21 | 30.51 | 0 | -0.42(-1.35%) |
Sep 05, 2013 | 31.37 | 31.82 | 30.85 | 30.92 | 460,070 | +0.51(+1.69%) |
Sep 04, 2013 | 29.26 | 30.52 | 29.26 | 30.41 | 450,720 | +1.16(+3.97%) |
Sep 03, 2013 | 29.46 | 30.38 | 28.95 | 29.25 | 659,002 | +0.21(+0.73%) |
Aug 30, 2013 | 30.02 | 30.22 | 28.96 | 29.03 | 0 | -1.01(-3.37%) |
Aug 29, 2013 | 29.46 | 30.07 | 29.46 | 30.05 | 375,512 | +0.60(+2.05%) |
Aug 28, 2013 | 29.05 | 29.79 | 29.00 | 29.44 | 345,662 | +0.38(+1.32%) |
Aug 27, 2013 | 29.62 | 29.88 | 29.05 | 29.06 | 367,035 | -0.93(-3.11%) |
Aug 26, 2013 | 30.24 | 30.58 | 29.83 | 29.99 | 387,513 | -0.14(-0.46%) |
Aug 23, 2013 | 30.23 | 30.50 | 29.99 | 30.13 | 0 | +0.32(+1.07%) |
Aug 22, 2013 | 29.06 | 30.62 | 29.06 | 29.81 | 442,802 | +0.83(+2.85%) |
Aug 21, 2013 | 29.13 | 29.52 | 28.98 | 28.99 | 238,574 | -0.20(-0.70%) |
Aug 20, 2013 | 29.15 | 29.55 | 28.89 | 29.19 | 244,375 | +0.13(+0.45%) |
Aug 19, 2013 | 29.13 | 29.52 | 29.04 | 29.06 | 270,355 | +0.03(+0.11%) |
Aug 16, 2013 | 29.12 | 29.63 | 28.71 | 29.03 | 0 | -0.25(-0.87%) |
Aug 15, 2013 | 29.27 | 29.81 | 29.17 | 29.28 | 336,746 | -0.34(-1.16%) |
Aug 14, 2013 | 30.05 | 30.13 | 29.56 | 29.62 | 264,008 | -0.48(-1.60%) |
Aug 13, 2013 | 30.02 | 30.24 | 29.75 | 30.11 | 266,209 | +0.01(+0.03%) |
Aug 12, 2013 | 29.42 | 30.12 | 29.33 | 30.10 | 303,871 | +0.60(+2.05%) |
Aug 09, 2013 | 29.68 | 30.17 | 29.32 | 29.49 | 319,439 | -0.26(-0.88%) |
Aug 08, 2013 | 30.27 | 30.33 | 29.73 | 29.75 | 343,574 | -0.27(-0.90%) |
Aug 07, 2013 | 29.40 | 30.17 | 29.40 | 30.02 | 529,310 | +0.61(+2.08%) |
Aug 06, 2013 | 29.74 | 30.04 | 28.91 | 29.41 | 704,465 | -0.39(-1.32%) |
Aug 05, 2013 | 31.36 | 31.70 | 29.66 | 29.80 | 1,445,763 | -3.32(-10.01%) |
Aug 02, 2013 | 33.35 | 33.50 | 32.79 | 33.12 | 275,835 | -0.40(-1.19%) |
Aug 01, 2013 | 32.77 | 33.69 | 32.52 | 33.52 | 520,462 | +1.06(+3.27%) |
Jul 31, 2013 | 33.17 | 33.47 | 32.25 | 32.46 | 0 | -0.51(-1.54%) |
Jul 30, 2013 | 32.52 | 33.02 | 32.32 | 32.96 | 0 | +0.53(+1.64%) |
Jul 29, 2013 | 33.09 | 33.16 | 32.33 | 32.43 | 0 | -0.77(-2.31%) |
Jul 26, 2013 | 31.70 | 33.24 | 31.66 | 33.20 | 0 | +1.48(+4.66%) |
Jul 25, 2013 | 31.45 | 31.85 | 29.88 | 31.72 | 0 | +0.10(+0.31%) |
Jul 24, 2013 | 31.92 | 32.13 | 31.41 | 31.62 | 0 | -0.09(-0.28%) |
Jul 23, 2013 | 32.07 | 32.27 | 31.62 | 31.71 | 0 | -0.35(-1.10%) |
Jul 22, 2013 | 32.48 | 32.57 | 31.96 | 32.07 | 0 | -0.44(-1.36%) |
Jul 19, 2013 | 32.31 | 32.60 | 32.31 | 32.51 | 278,857 | +0.14(+0.43%) |
Jul 18, 2013 | 32.38 | 32.50 | 32.22 | 32.37 | 0 | +0.02(+0.05%) |
Jul 17, 2013 | 32.21 | 32.50 | 32.09 | 32.35 | 126,482 | +0.26(+0.81%) |
Jul 16, 2013 | 32.34 | 32.47 | 32.00 | 32.09 | 0 | -0.24(-0.76%) |
Jul 15, 2013 | 32.67 | 32.68 | 32.07 | 32.34 | 0 | -0.29(-0.88%) |
Jul 12, 2013 | 32.22 | 32.82 | 31.93 | 32.62 | 0 | +0.38(+1.19%) |
Jul 11, 2013 | 32.06 | 32.26 | 31.65 | 32.24 | 0 | +0.63(+1.99%) |
Jul 10, 2013 | 31.75 | 32.00 | 31.45 | 31.61 | 0 | -0.23(-0.72%) |
Jul 09, 2013 | 31.76 | 31.85 | 31.50 | 31.84 | 0 | +0.34(+1.06%) |
Jul 08, 2013 | 31.79 | 31.81 | 31.14 | 31.50 | 0 | +0.03(+0.10%) |
Jul 05, 2013 | 31.64 | 31.90 | 31.35 | 31.47 | 0 | +0.51(+1.66%) |
Jul 03, 2013 | 30.57 | 31.26 | 30.57 | 30.96 | 0 | +0.07(+0.21%) |
Jul 02, 2013 | 32.15 | 32.66 | 30.78 | 30.89 | 0 | -1.10(-3.44%) |
Jul 01, 2013 | 28.94 | 33.33 | 28.93 | 31.99 | 2,687,612 | -4.39(-12.07%) |
Jun 28, 2013 | 35.77 | 36.73 | 35.26 | 36.38 | 814,635 | +0.24(+0.68%) |
Jun 26, 2013 | 36.55 | 36.55 | 35.92 | 36.14 | 0 | +0.07(+0.20%) |
Jun 25, 2013 | 35.94 | 36.40 | 35.49 | 36.07 | 0 | +0.62(+1.75%) |
Jun 24, 2013 | 35.69 | 35.88 | 34.74 | 35.45 | 0 | -0.54(-1.49%) |
Jun 21, 2013 | 36.59 | 36.82 | 35.93 | 35.98 | 656,941 | -0.56(-1.54%) |
Jun 20, 2013 | 37.03 | 37.31 | 36.48 | 36.55 | 0 | -1.03(-2.73%) |
Jun 19, 2013 | 38.35 | 38.49 | 37.56 | 37.57 | 0 | -0.90(-2.33%) |
Jun 18, 2013 | 37.63 | 38.59 | 37.45 | 38.47 | 0 | +0.92(+2.45%) |
Jun 17, 2013 | 38.00 | 38.06 | 37.21 | 37.55 | 0 | -0.07(-0.17%) |
Jun 14, 2013 | 38.13 | 38.18 | 37.38 | 37.61 | 0 | -0.48(-1.26%) |
Jun 13, 2013 | 37.05 | 38.17 | 36.86 | 38.09 | 227,410 | +0.95(+2.57%) |
Jun 12, 2013 | 37.91 | 37.91 | 37.00 | 37.14 | 203,326 | -0.51(-1.34%) |
Jun 11, 2013 | 37.31 | 38.13 | 37.06 | 37.65 | 259,716 | -0.15(-0.39%) |
Jun 10, 2013 | 37.89 | 38.33 | 37.41 | 37.79 | 0 | +0.11(+0.28%) |
Jun 07, 2013 | 37.87 | 38.28 | 37.08 | 37.69 | 0 | +0.19(+0.50%) |
Jun 06, 2013 | 36.46 | 37.53 | 36.42 | 37.50 | 425,475 | +1.08(+2.95%) |
Jun 05, 2013 | 36.11 | 37.15 | 36.11 | 36.42 | 0 | +0.33(+0.93%) |
Jun 04, 2013 | 36.64 | 37.33 | 35.76 | 36.09 | 0 | -0.86(-2.34%) |
Jun 03, 2013 | 37.48 | 37.48 | 36.57 | 36.95 | 573,656 | -0.51(-1.35%) |
May 31, 2013 | 37.83 | 38.57 | 37.46 | 37.46 | 345,909 | -0.70(-1.84%) |
May 30, 2013 | 37.31 | 38.29 | 37.21 | 38.16 | 353,240 | +0.90(+2.43%) |
May 29, 2013 | 37.31 | 37.56 | 36.88 | 37.25 | 202,941 | -0.44(-1.17%) |
May 28, 2013 | 37.39 | 38.07 | 36.85 | 37.69 | 365,753 | +0.88(+2.39%) |
May 24, 2013 | 37.25 | 37.55 | 36.50 | 36.81 | 0 | -0.61(-1.63%) |
May 23, 2013 | 35.79 | 37.58 | 35.57 | 37.43 | 0 | +1.16(+3.19%) |
May 22, 2013 | 38.19 | 38.93 | 36.15 | 36.27 | 0 | -1.97(-5.16%) |
May 21, 2013 | 38.00 | 38.29 | 37.52 | 38.24 | 0 | +0.25(+0.66%) |
May 20, 2013 | 38.53 | 38.81 | 37.91 | 37.99 | 0 | -0.81(-2.08%) |
May 17, 2013 | 39.15 | 39.60 | 38.69 | 38.79 | 0 | -0.07(-0.17%) |
May 16, 2013 | 38.95 | 39.52 | 38.72 | 38.86 | 406,212 | +0.41(+1.06%) |
May 15, 2013 | 38.36 | 38.58 | 38.17 | 38.45 | 0 | +0.02(+0.06%) |
May 13, 2013 | 38.29 | 38.71 | 37.92 | 38.43 | 0 | +0.11(+0.30%) |
May 10, 2013 | 38.19 | 38.60 | 37.88 | 38.31 | 0 | +0.25(+0.66%) |
May 09, 2013 | 37.76 | 38.29 | 37.49 | 38.06 | 0 | +0.14(+0.37%) |
May 08, 2013 | 37.84 | 37.96 | 37.43 | 37.92 | 0 | +0.04(+0.11%) |
May 07, 2013 | 37.48 | 37.88 | 37.17 | 37.88 | 398,689 | +0.61(+1.64%) |
May 06, 2013 | 36.42 | 37.36 | 36.36 | 37.27 | 0 | +0.83(+2.28%) |
May 03, 2013 | 36.20 | 36.71 | 35.61 | 36.44 | 0 | +0.83(+2.33%) |
May 02, 2013 | 35.58 | 36.09 | 35.14 | 35.61 | 0 | +0.20(+0.58%) |