Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.81 | 27.00 | 25.28 | 26.49 | 7,233,008 | +0.90(+3.52%) |
Apr 29, 2014 | 24.40 | 26.09 | 24.35 | 25.59 | 10,318,272 | +1.58(+6.58%) |
Apr 28, 2014 | 24.16 | 24.49 | 23.11 | 24.01 | 6,925,392 | +0.01(+0.04%) |
Apr 25, 2014 | 25.70 | 25.70 | 21.70 | 24.00 | 28,168,432 | -2.68(-10.06%) |
Apr 24, 2014 | 28.00 | 28.00 | 26.29 | 26.68 | 9,446,463 | -1.58(-5.57%) |
Apr 23, 2014 | 29.23 | 29.26 | 27.75 | 28.26 | 5,592,102 | -0.80(-2.75%) |
Apr 22, 2014 | 29.27 | 29.89 | 28.97 | 29.06 | 6,988,939 | -0.31(-1.06%) |
Apr 21, 2014 | 29.77 | 29.77 | 28.98 | 29.37 | 2,873,898 | -0.58(-1.94%) |
Apr 17, 2014 | 27.85 | 29.95 | 29.95 | 29.95 | 10,451,700 | +1.86(+6.62%) |
Apr 16, 2014 | 27.60 | 28.40 | 27.50 | 28.09 | 4,475,461 | +0.71(+2.61%) |
Apr 15, 2014 | 27.61 | 27.81 | 26.47 | 27.38 | 8,710,497 | -0.14(-0.49%) |
Apr 14, 2014 | 28.00 | 28.12 | 27.20 | 27.51 | 6,401,085 | -0.50(-1.79%) |
Apr 11, 2014 | 28.09 | 28.36 | 27.26 | 28.01 | 5,114,500 | -0.37(-1.30%) |
Apr 10, 2014 | 30.11 | 30.18 | 28.28 | 28.38 | 7,254,259 | -1.16(-3.93%) |
Apr 09, 2014 | 29.35 | 29.58 | 28.54 | 29.54 | 8,002,611 | +0.52(+1.79%) |
Apr 08, 2014 | 28.74 | 30.00 | 28.36 | 29.02 | 6,582,336 | +0.52(+1.82%) |
Apr 07, 2014 | 29.14 | 29.53 | 28.21 | 28.50 | 7,327,343 | -1.46(-4.87%) |
Apr 04, 2014 | 30.98 | 31.00 | 29.85 | 29.96 | 6,536,463 | -0.50(-1.64%) |
Apr 03, 2014 | 31.11 | 31.69 | 30.06 | 30.46 | 5,063,484 | -0.73(-2.34%) |
Apr 02, 2014 | 31.50 | 31.87 | 30.91 | 31.19 | 3,931,708 | -0.30(-0.95%) |
Apr 01, 2014 | 30.88 | 31.78 | 30.80 | 31.49 | 8,906,308 | +1.30(+4.31%) |
Mar 31, 2014 | 30.24 | 31.08 | 29.85 | 30.19 | 7,541,673 | +0.72(+2.44%) |
Mar 28, 2014 | 29.22 | 29.69 | 28.69 | 29.47 | 9,606,069 | +0.72(+2.50%) |
Mar 27, 2014 | 29.32 | 29.90 | 28.40 | 28.75 | 7,185,329 | -0.69(-2.34%) |
Mar 26, 2014 | 30.49 | 30.73 | 29.27 | 29.44 | 9,867,762 | -0.23(-0.78%) |
Mar 25, 2014 | 29.32 | 30.13 | 28.99 | 29.67 | 9,405,403 | +0.51(+1.75%) |
Mar 24, 2014 | 30.25 | 30.37 | 28.88 | 29.16 | 11,310,174 | -0.85(-2.83%) |
Mar 21, 2014 | 30.50 | 30.50 | 29.70 | 30.01 | 11,273,808 | -0.37(-1.22%) |
Mar 20, 2014 | 31.83 | 31.83 | 30.26 | 30.38 | 5,917,199 | -1.04(-3.31%) |
Mar 19, 2014 | 32.23 | 32.30 | 31.29 | 31.42 | 3,906,619 | -0.61(-1.90%) |
Mar 18, 2014 | 31.36 | 32.83 | 31.12 | 32.03 | 10,018,716 | +2.02(+6.73%) |
Mar 17, 2014 | 31.17 | 31.30 | 29.64 | 30.01 | 6,908,341 | -0.38(-1.25%) |
Mar 14, 2014 | 29.17 | 30.83 | 29.16 | 30.39 | 11,356,711 | +1.23(+4.22%) |
Mar 13, 2014 | 31.60 | 31.60 | 28.65 | 29.16 | 15,155,754 | -2.68(-8.42%) |
Mar 12, 2014 | 32.16 | 32.16 | 30.84 | 31.84 | 5,794,152 | -0.65(-2.00%) |
Mar 11, 2014 | 33.35 | 33.45 | 32.06 | 32.49 | 5,513,876 | -0.89(-2.67%) |
Mar 10, 2014 | 33.22 | 33.85 | 33.05 | 33.38 | 3,983,178 | +0.20(+0.60%) |
Mar 07, 2014 | 34.81 | 34.88 | 33.01 | 33.18 | 4,244,019 | -1.11(-3.24%) |
Mar 06, 2014 | 34.20 | 35.28 | 33.86 | 34.29 | 5,334,987 | -0.02(-0.06%) |
Mar 05, 2014 | 34.80 | 34.90 | 33.70 | 34.31 | 3,662,789 | +0.00(+0.00%) |
Mar 04, 2014 | 35.07 | 35.30 | 33.85 | 34.31 | 15,075,108 | +2.08(+6.45%) |
Mar 03, 2014 | 33.75 | 34.47 | 31.55 | 32.23 | 21,837,188 | -5.27(-14.05%) |
Feb 28, 2014 | 37.91 | 38.55 | 37.12 | 37.50 | 2,887,813 | -0.18(-0.48%) |
Feb 27, 2014 | 37.54 | 37.73 | 37.17 | 37.68 | 2,085,863 | -0.08(-0.21%) |
Feb 26, 2014 | 37.52 | 38.70 | 37.02 | 37.76 | 4,955,826 | +1.56(+4.31%) |
Feb 25, 2014 | 35.95 | 36.85 | 35.86 | 36.20 | 2,602,498 | -0.27(-0.74%) |
Feb 24, 2014 | 36.30 | 36.77 | 35.93 | 36.47 | 2,932,462 | -0.19(-0.52%) |
Feb 21, 2014 | 37.61 | 37.61 | 36.62 | 36.66 | 2,697,263 | -0.63(-1.69%) |
Feb 20, 2014 | 37.66 | 38.97 | 36.00 | 37.29 | 9,904,629 | -2.54(-6.38%) |
Feb 19, 2014 | 40.67 | 40.87 | 39.53 | 39.83 | 4,308,163 | -1.38(-3.35%) |
Feb 18, 2014 | 40.69 | 41.35 | 39.79 | 41.21 | 3,007,930 | +0.92(+2.28%) |
Feb 14, 2014 | 40.27 | 40.29 | 40.29 | 40.29 | 2,102,700 | +0.00(+0.00%) |
Feb 13, 2014 | 39.94 | 40.54 | 39.36 | 40.29 | 2,377,575 | -0.10(-0.25%) |
Feb 12, 2014 | 40.32 | 40.97 | 40.05 | 40.39 | 2,624,875 | +0.22(+0.55%) |
Feb 11, 2014 | 39.62 | 40.26 | 39.51 | 40.17 | 2,884,683 | +0.72(+1.83%) |
Feb 10, 2014 | 39.50 | 39.63 | 39.16 | 39.45 | 2,642,229 | +0.19(+0.48%) |
Feb 07, 2014 | 39.05 | 39.49 | 38.42 | 39.26 | 2,657,983 | +0.62(+1.60%) |
Feb 06, 2014 | 36.81 | 38.90 | 36.71 | 38.64 | 4,478,128 | +1.97(+5.37%) |
Feb 05, 2014 | 36.05 | 37.43 | 35.98 | 36.67 | 4,118,756 | +0.39(+1.07%) |
Feb 04, 2014 | 35.52 | 36.44 | 35.20 | 36.28 | 3,202,774 | +1.27(+3.63%) |
Feb 03, 2014 | 36.55 | 36.99 | 35.00 | 35.01 | 3,746,663 | -1.74(-4.73%) |
Jan 31, 2014 | 36.02 | 37.10 | 35.77 | 36.75 | 2,716,449 | -0.19(-0.51%) |
Jan 30, 2014 | 36.40 | 37.50 | 36.11 | 36.94 | 5,249,904 | +1.60(+4.53%) |
Jan 29, 2014 | 37.01 | 37.01 | 35.09 | 35.34 | 6,133,212 | -2.34(-6.21%) |
Jan 28, 2014 | 37.89 | 37.98 | 36.76 | 37.68 | 3,373,645 | +0.46(+1.24%) |
Jan 27, 2014 | 38.01 | 38.43 | 35.57 | 37.22 | 7,019,690 | -0.80(-2.10%) |
Jan 24, 2014 | 39.53 | 40.15 | 37.56 | 38.02 | 6,492,436 | -2.85(-6.97%) |
Jan 23, 2014 | 42.53 | 43.14 | 40.10 | 40.87 | 4,061,893 | -1.82(-4.26%) |
Jan 22, 2014 | 44.00 | 44.00 | 42.52 | 42.69 | 2,111,201 | -0.97(-2.22%) |
Jan 21, 2014 | 43.55 | 43.80 | 42.58 | 43.66 | 1,859,448 | +0.64(+1.49%) |
Jan 17, 2014 | 43.78 | 43.02 | 43.02 | 43.02 | 1,581,500 | -0.74(-1.69%) |
Jan 16, 2014 | 43.05 | 43.95 | 43.05 | 43.76 | 1,140,460 | +0.40(+0.92%) |
Jan 15, 2014 | 43.78 | 43.78 | 42.67 | 43.36 | 2,706,991 | -0.42(-0.96%) |
Jan 14, 2014 | 43.07 | 43.96 | 42.57 | 43.78 | 1,924,316 | +1.13(+2.65%) |
Jan 13, 2014 | 44.17 | 44.91 | 42.40 | 42.65 | 1,966,728 | -1.35(-3.07%) |
Jan 10, 2014 | 44.05 | 44.44 | 43.06 | 44.00 | 3,011,739 | -0.22(-0.50%) |
Jan 09, 2014 | 43.43 | 45.42 | 43.17 | 44.22 | 5,685,656 | +1.97(+4.66%) |
Jan 08, 2014 | 43.77 | 44.24 | 42.22 | 42.25 | 3,146,329 | -1.28(-2.94%) |
Jan 07, 2014 | 43.17 | 43.94 | 42.06 | 43.53 | 2,821,211 | +0.62(+1.44%) |
Jan 06, 2014 | 42.89 | 43.19 | 42.61 | 42.91 | 1,809,898 | +0.01(+0.02%) |
Jan 03, 2014 | 42.99 | 43.34 | 42.63 | 42.90 | 1,130,415 | +0.27(+0.63%) |
Jan 02, 2014 | 43.31 | 43.34 | 42.36 | 42.63 | 1,724,045 | -0.52(-1.21%) |
Dec 31, 2013 | 42.42 | 43.15 | 43.15 | 43.15 | 1,435,600 | +0.98(+2.32%) |
Dec 30, 2013 | 42.58 | 43.26 | 41.96 | 42.17 | 1,812,244 | -0.41(-0.96%) |
Dec 27, 2013 | 43.13 | 43.41 | 42.44 | 42.58 | 1,667,144 | -0.36(-0.84%) |
Dec 26, 2013 | 42.26 | 43.65 | 42.10 | 42.94 | 2,082,464 | +1.06(+2.53%) |
Dec 24, 2013 | 42.35 | 42.50 | 41.32 | 41.88 | 1,027,789 | +0.03(+0.07%) |
Dec 23, 2013 | 40.68 | 42.94 | 40.50 | 41.85 | 3,944,854 | +1.56(+3.87%) |
Dec 20, 2013 | 39.85 | 40.40 | 39.33 | 40.29 | 2,402,875 | +0.61(+1.54%) |
Dec 19, 2013 | 39.33 | 40.05 | 39.00 | 39.68 | 1,693,928 | +0.35(+0.89%) |
Dec 18, 2013 | 38.81 | 39.47 | 38.11 | 39.33 | 2,125,498 | +0.94(+2.45%) |
Dec 17, 2013 | 38.79 | 38.89 | 38.27 | 38.39 | 1,689,866 | +0.06(+0.16%) |
Dec 16, 2013 | 38.42 | 38.97 | 38.00 | 38.33 | 2,099,696 | +0.12(+0.31%) |
Dec 13, 2013 | 38.57 | 39.06 | 37.98 | 38.21 | 2,743,478 | +0.05(+0.13%) |
Dec 12, 2013 | 37.52 | 39.04 | 37.45 | 38.16 | 6,559,122 | +0.74(+1.98%) |
Dec 11, 2013 | 39.91 | 39.97 | 36.96 | 37.42 | 6,164,577 | -2.50(-6.26%) |
Dec 10, 2013 | 40.00 | 40.49 | 39.50 | 39.92 | 2,097,487 | +0.08(+0.20%) |
Dec 09, 2013 | 39.94 | 40.57 | 39.28 | 39.84 | 2,008,755 | -0.10(-0.25%) |
Dec 06, 2013 | 41.14 | 41.80 | 39.83 | 39.94 | 0 | -1.03(-2.51%) |
Dec 05, 2013 | 39.70 | 41.30 | 39.25 | 40.97 | 0 | +0.88(+2.18%) |
Dec 04, 2013 | 39.26 | 40.30 | 39.26 | 40.09 | 0 | +0.24(+0.61%) |
Dec 03, 2013 | 39.59 | 41.56 | 38.75 | 39.85 | 0 | -0.22(-0.55%) |
Dec 02, 2013 | 39.95 | 40.42 | 39.20 | 40.07 | 2,441,375 | +0.32(+0.81%) |
Nov 29, 2013 | 39.22 | 40.47 | 39.15 | 39.75 | 0 | +0.14(+0.35%) |
Nov 27, 2013 | 39.98 | 40.02 | 39.37 | 39.61 | 0 | -0.28(-0.70%) |
Nov 26, 2013 | 38.57 | 40.36 | 38.51 | 39.89 | 0 | +1.16(+3.00%) |
Nov 25, 2013 | 38.59 | 38.92 | 38.29 | 38.73 | 0 | +0.26(+0.68%) |
Nov 22, 2013 | 38.29 | 38.85 | 38.22 | 38.47 | 0 | +0.47(+1.24%) |
Nov 21, 2013 | 36.42 | 38.16 | 36.06 | 38.00 | 0 | +1.85(+5.12%) |
Nov 20, 2013 | 37.00 | 37.82 | 35.78 | 36.15 | 2,878,370 | -0.82(-2.22%) |
Nov 19, 2013 | 38.82 | 38.95 | 36.90 | 36.97 | 0 | -1.81(-4.67%) |
Nov 18, 2013 | 38.97 | 39.85 | 38.53 | 38.78 | 0 | +0.25(+0.65%) |
Nov 15, 2013 | 39.07 | 39.25 | 38.06 | 38.53 | 0 | -0.11(-0.28%) |
Nov 14, 2013 | 37.10 | 38.67 | 36.70 | 38.64 | 2,808,586 | +2.33(+6.42%) |
Nov 12, 2013 | 36.83 | 37.05 | 35.91 | 36.31 | 0 | -0.49(-1.33%) |
Nov 11, 2013 | 36.18 | 36.92 | 35.80 | 36.80 | 0 | +0.45(+1.24%) |
Nov 08, 2013 | 36.12 | 36.58 | 35.59 | 36.35 | 0 | +0.26(+0.72%) |
Nov 07, 2013 | 38.37 | 38.58 | 35.99 | 36.09 | 3,301,634 | -2.18(-5.70%) |
Nov 06, 2013 | 37.83 | 38.37 | 37.60 | 38.27 | 0 | +0.75(+2.00%) |
Nov 05, 2013 | 37.56 | 37.85 | 37.10 | 37.52 | 0 | -0.19(-0.50%) |
Nov 04, 2013 | 38.25 | 38.65 | 37.50 | 37.71 | 0 | -0.32(-0.84%) |
Nov 01, 2013 | 37.17 | 38.24 | 36.91 | 38.03 | 0 | +1.17(+3.17%) |
Oct 31, 2013 | 37.33 | 37.45 | 35.96 | 36.86 | 3,464,042 | -0.45(-1.21%) |
Oct 30, 2013 | 38.12 | 38.61 | 37.10 | 37.31 | 0 | -0.48(-1.27%) |
Oct 29, 2013 | 38.50 | 38.50 | 37.00 | 37.79 | 0 | -0.37(-0.97%) |
Oct 28, 2013 | 38.18 | 39.20 | 37.98 | 38.16 | 0 | -0.03(-0.08%) |
Oct 25, 2013 | 40.83 | 40.84 | 37.64 | 38.19 | 0 | -2.60(-6.37%) |
Oct 24, 2013 | 40.02 | 40.88 | 37.30 | 40.79 | 0 | -0.21(-0.51%) |
Oct 23, 2013 | 40.60 | 41.20 | 39.91 | 41.00 | 2,678,558 | +0.33(+0.81%) |
Oct 22, 2013 | 41.67 | 42.00 | 40.35 | 40.67 | 0 | -0.37(-0.90%) |
Oct 21, 2013 | 41.67 | 41.96 | 40.56 | 41.04 | 0 | +0.23(+0.58%) |
Oct 18, 2013 | 39.81 | 41.32 | 39.81 | 40.80 | 3,334,365 | +1.59(+4.04%) |
Oct 17, 2013 | 39.29 | 39.65 | 38.63 | 39.22 | 0 | -0.09(-0.23%) |
Oct 16, 2013 | 38.61 | 39.70 | 38.60 | 39.31 | 2,633,837 | +0.72(+1.87%) |
Oct 15, 2013 | 38.49 | 38.92 | 38.24 | 38.59 | 0 | +0.23(+0.60%) |
Oct 14, 2013 | 38.13 | 38.97 | 37.90 | 38.36 | 0 | +0.03(+0.08%) |
Oct 11, 2013 | 38.72 | 38.94 | 37.48 | 38.33 | 0 | -0.20(-0.52%) |
Oct 10, 2013 | 36.89 | 38.55 | 36.85 | 38.53 | 3,633,476 | +2.37(+6.55%) |
Oct 09, 2013 | 35.10 | 36.88 | 34.67 | 36.16 | 3,990,078 | +0.62(+1.74%) |
Oct 08, 2013 | 38.03 | 38.10 | 34.31 | 35.54 | 0 | -1.90(-5.07%) |
Oct 07, 2013 | 37.93 | 38.14 | 37.30 | 37.44 | 0 | -0.91(-2.37%) |
Oct 04, 2013 | 38.38 | 38.75 | 37.97 | 38.35 | 0 | -0.03(-0.08%) |
Oct 03, 2013 | 38.01 | 39.44 | 37.78 | 38.38 | 0 | +0.63(+1.67%) |
Oct 02, 2013 | 37.43 | 38.00 | 37.26 | 37.75 | 0 | -0.09(-0.24%) |
Oct 01, 2013 | 36.33 | 37.84 | 36.00 | 37.84 | 1,657,420 | +1.04(+2.83%) |
Sep 27, 2013 | 37.14 | 37.33 | 36.51 | 36.80 | 0 | -0.56(-1.50%) |
Sep 26, 2013 | 37.32 | 37.63 | 37.01 | 37.36 | 0 | +0.49(+1.33%) |
Sep 25, 2013 | 37.25 | 37.25 | 36.74 | 36.87 | 0 | -0.61(-1.63%) |
Sep 24, 2013 | 36.94 | 37.50 | 36.71 | 37.48 | 2,819,669 | +0.79(+2.15%) |
Sep 23, 2013 | 36.65 | 36.82 | 36.12 | 36.69 | 0 | +0.10(+0.27%) |
Sep 20, 2013 | 38.05 | 38.10 | 36.01 | 36.59 | 0 | -1.34(-3.53%) |
Sep 19, 2013 | 36.67 | 37.97 | 36.40 | 37.93 | 3,490,310 | +1.71(+4.72%) |
Sep 18, 2013 | 35.17 | 36.45 | 35.11 | 36.22 | 0 | +1.03(+2.93%) |
Sep 17, 2013 | 34.86 | 35.50 | 34.61 | 35.19 | 0 | +0.28(+0.80%) |
Sep 16, 2013 | 34.94 | 34.99 | 34.55 | 34.91 | 0 | +0.53(+1.54%) |
Sep 13, 2013 | 34.50 | 34.60 | 34.04 | 34.38 | 0 | -0.02(-0.06%) |
Sep 12, 2013 | 34.44 | 34.64 | 33.69 | 34.40 | 0 | -0.10(-0.29%) |
Sep 11, 2013 | 35.11 | 35.19 | 34.40 | 34.50 | 0 | -0.50(-1.43%) |
Sep 10, 2013 | 35.40 | 35.88 | 34.85 | 35.00 | 0 | -0.17(-0.48%) |
Sep 09, 2013 | 34.33 | 35.36 | 34.33 | 35.17 | 0 | +0.93(+2.72%) |
Sep 06, 2013 | 35.10 | 35.10 | 33.63 | 34.24 | 0 | -0.43(-1.24%) |
Sep 05, 2013 | 33.29 | 35.24 | 33.10 | 34.67 | 0 | +1.69(+5.12%) |
Sep 04, 2013 | 32.16 | 33.51 | 31.79 | 32.98 | 0 | +0.96(+3.00%) |
Sep 03, 2013 | 32.20 | 32.50 | 31.62 | 32.02 | 0 | +0.02(+0.06%) |
Aug 30, 2013 | 32.25 | 32.71 | 31.86 | 32.00 | 0 | -0.01(-0.03%) |
Aug 29, 2013 | 31.21 | 32.25 | 31.15 | 32.01 | 0 | -0.40(-1.23%) |
Aug 28, 2013 | 32.03 | 32.62 | 31.82 | 32.41 | 0 | +0.27(+0.84%) |
Aug 27, 2013 | 32.66 | 32.97 | 31.95 | 32.14 | 0 | -1.10(-3.31%) |
Aug 26, 2013 | 33.60 | 33.76 | 33.15 | 33.24 | 0 | -0.20(-0.60%) |
Aug 23, 2013 | 33.56 | 33.62 | 33.01 | 33.44 | 0 | +0.14(+0.42%) |
Aug 22, 2013 | 32.95 | 33.82 | 32.80 | 33.30 | 0 | +0.57(+1.74%) |
Aug 21, 2013 | 32.90 | 33.43 | 32.58 | 32.73 | 0 | -0.04(-0.12%) |
Aug 20, 2013 | 32.40 | 32.98 | 32.30 | 32.77 | 0 | +0.39(+1.20%) |
Aug 19, 2013 | 32.90 | 33.08 | 31.77 | 32.38 | 0 | -0.74(-2.23%) |
Aug 16, 2013 | 32.99 | 33.40 | 32.79 | 33.12 | 0 | +0.12(+0.36%) |
Aug 15, 2013 | 33.27 | 33.73 | 32.82 | 33.00 | 1,859,789 | -0.70(-2.08%) |
Aug 14, 2013 | 33.66 | 34.79 | 33.00 | 33.70 | 0 | +0.50(+1.51%) |
Aug 13, 2013 | 32.61 | 33.56 | 32.33 | 33.20 | 1,326,169 | +0.52(+1.59%) |
Aug 12, 2013 | 32.71 | 32.89 | 32.31 | 32.68 | 1,316,941 | -0.36(-1.09%) |
Aug 09, 2013 | 32.86 | 33.28 | 32.68 | 33.04 | 1,083,249 | +0.04(+0.12%) |
Aug 08, 2013 | 33.00 | 33.24 | 32.39 | 33.00 | 1,332,957 | +0.24(+0.73%) |
Aug 07, 2013 | 32.87 | 32.94 | 31.92 | 32.76 | 1,564,388 | -0.59(-1.77%) |
Aug 06, 2013 | 33.49 | 33.57 | 32.80 | 33.35 | 1,492,651 | -0.15(-0.45%) |
Aug 05, 2013 | 33.58 | 33.81 | 33.40 | 33.50 | 1,415,235 | -0.28(-0.83%) |
Aug 02, 2013 | 33.06 | 33.85 | 33.03 | 33.78 | 2,531,393 | +0.06(+0.18%) |
Aug 01, 2013 | 33.10 | 34.27 | 32.80 | 33.72 | 4,176,574 | +1.21(+3.72%) |
Jul 31, 2013 | 32.13 | 32.63 | 32.00 | 32.51 | 0 | +0.03(+0.09%) |
Jul 30, 2013 | 32.05 | 32.67 | 30.39 | 32.48 | 0 | +0.49(+1.53%) |
Jul 29, 2013 | 33.00 | 33.30 | 31.86 | 31.99 | 0 | -1.43(-4.28%) |
Jul 26, 2013 | 31.60 | 33.66 | 31.35 | 33.42 | 0 | +1.61(+5.06%) |
Jul 25, 2013 | 32.98 | 33.15 | 31.25 | 31.81 | 4,416,000 | +0.95(+3.08%) |
Jul 24, 2013 | 31.35 | 31.59 | 29.97 | 30.86 | 4,664,353 | -0.59(-1.88%) |
Jul 23, 2013 | 31.50 | 31.82 | 31.35 | 31.45 | 0 | -0.01(-0.03%) |
Jul 22, 2013 | 31.36 | 31.57 | 31.16 | 31.46 | 0 | +0.26(+0.83%) |
Jul 19, 2013 | 30.92 | 31.46 | 30.56 | 31.20 | 0 | +0.34(+1.10%) |
Jul 18, 2013 | 31.03 | 31.03 | 30.66 | 30.86 | 0 | -0.14(-0.45%) |
Jul 17, 2013 | 29.52 | 31.00 | 29.52 | 31.00 | 2,094,376 | +1.44(+4.87%) |
Jul 16, 2013 | 30.79 | 30.83 | 29.16 | 29.56 | 0 | -1.22(-3.96%) |
Jul 15, 2013 | 30.80 | 31.24 | 30.75 | 30.78 | 0 | +0.03(+0.10%) |
Jul 12, 2013 | 30.60 | 31.11 | 30.39 | 30.75 | 0 | +0.36(+1.18%) |
Jul 11, 2013 | 29.98 | 30.68 | 29.98 | 30.39 | 0 | +0.90(+3.05%) |
Jul 10, 2013 | 28.47 | 29.78 | 28.40 | 29.49 | 5,213,806 | +1.15(+4.06%) |
Jul 09, 2013 | 28.11 | 28.48 | 28.11 | 28.34 | 0 | +0.34(+1.21%) |
Jul 08, 2013 | 27.78 | 28.01 | 27.49 | 28.00 | 0 | +0.45(+1.63%) |
Jul 05, 2013 | 27.93 | 28.08 | 27.45 | 27.55 | 0 | +0.06(+0.22%) |
Jul 03, 2013 | 27.56 | 27.70 | 27.32 | 27.49 | 0 | -0.21(-0.76%) |
Jul 02, 2013 | 28.05 | 28.21 | 27.58 | 27.70 | 0 | -0.36(-1.28%) |
Jul 01, 2013 | 28.00 | 28.64 | 27.81 | 28.06 | 0 | +0.41(+1.48%) |
Jun 28, 2013 | 27.27 | 27.90 | 27.08 | 27.65 | 2,203,155 | +0.23(+0.84%) |
Jun 26, 2013 | 27.13 | 27.65 | 27.10 | 27.42 | 0 | +0.66(+2.47%) |
Jun 25, 2013 | 26.14 | 26.85 | 26.05 | 26.76 | 0 | +0.76(+2.92%) |
Jun 24, 2013 | 25.89 | 26.22 | 25.38 | 26.00 | 0 | -0.41(-1.55%) |
Jun 21, 2013 | 26.05 | 26.45 | 25.82 | 26.41 | 3,326,549 | +0.43(+1.66%) |
Jun 20, 2013 | 26.95 | 26.95 | 25.55 | 25.98 | 0 | -1.17(-4.31%) |
Jun 19, 2013 | 27.57 | 27.67 | 27.09 | 27.15 | 1,193,140 | -0.49(-1.77%) |
Jun 18, 2013 | 27.50 | 27.95 | 27.43 | 27.64 | 0 | +0.34(+1.25%) |
Jun 17, 2013 | 26.99 | 27.54 | 26.80 | 27.30 | 0 | +0.78(+2.94%) |
Jun 14, 2013 | 26.49 | 26.68 | 26.05 | 26.52 | 0 | +0.05(+0.19%) |
Jun 13, 2013 | 25.98 | 26.64 | 25.96 | 26.47 | 2,643,339 | +0.46(+1.77%) |
Jun 12, 2013 | 26.52 | 26.94 | 25.84 | 26.01 | 1,854,451 | -0.06(-0.23%) |
Jun 11, 2013 | 26.31 | 26.32 | 25.62 | 26.07 | 2,528,546 | -0.60(-2.25%) |
Jun 10, 2013 | 26.96 | 27.08 | 26.55 | 26.67 | 0 | -0.41(-1.51%) |
Jun 07, 2013 | 26.60 | 27.12 | 26.03 | 27.08 | 0 | +0.89(+3.40%) |
Jun 06, 2013 | 25.79 | 26.29 | 25.72 | 26.19 | 0 | +0.21(+0.81%) |
Jun 05, 2013 | 26.37 | 26.59 | 25.74 | 25.98 | 0 | -0.51(-1.93%) |
Jun 04, 2013 | 27.06 | 27.38 | 26.30 | 26.49 | 0 | -0.50(-1.85%) |
Jun 03, 2013 | 27.20 | 27.30 | 26.67 | 26.99 | 1,524,302 | -0.17(-0.63%) |
May 31, 2013 | 27.22 | 27.57 | 26.95 | 27.16 | 1,516,114 | -0.21(-0.77%) |
May 30, 2013 | 26.96 | 27.51 | 26.92 | 27.37 | 0 | +0.44(+1.63%) |
May 29, 2013 | 26.62 | 27.00 | 26.22 | 26.93 | 2,289,853 | +0.03(+0.11%) |
May 28, 2013 | 27.05 | 27.63 | 26.81 | 26.90 | 1,085,499 | -0.14(-0.52%) |
May 24, 2013 | 26.99 | 27.16 | 26.75 | 27.04 | 0 | -0.18(-0.66%) |
May 23, 2013 | 27.01 | 27.56 | 26.70 | 27.22 | 0 | -0.52(-1.87%) |
May 22, 2013 | 28.80 | 28.95 | 27.43 | 27.74 | 0 | -1.11(-3.85%) |
May 21, 2013 | 29.27 | 29.36 | 28.46 | 28.85 | 0 | -0.41(-1.40%) |
May 20, 2013 | 29.19 | 29.48 | 28.97 | 29.26 | 4,158,153 | +0.25(+0.86%) |
May 17, 2013 | 27.90 | 29.12 | 27.77 | 29.01 | 0 | +0.99(+3.53%) |
May 16, 2013 | 27.55 | 28.12 | 27.29 | 28.02 | 4,519,933 | +0.80(+2.94%) |
May 15, 2013 | 26.72 | 27.28 | 26.71 | 27.22 | 0 | +0.82(+3.11%) |
May 13, 2013 | 26.61 | 26.72 | 26.05 | 26.40 | 0 | -0.31(-1.16%) |
May 10, 2013 | 27.05 | 27.23 | 26.50 | 26.71 | 0 | -0.23(-0.85%) |
May 09, 2013 | 27.14 | 27.32 | 26.51 | 26.94 | 0 | -0.08(-0.30%) |
May 08, 2013 | 27.04 | 27.67 | 26.91 | 27.02 | 3,065,085 | +0.12(+0.45%) |
May 07, 2013 | 26.00 | 27.10 | 25.90 | 26.90 | 3,452,319 | +0.75(+2.87%) |
May 06, 2013 | 25.97 | 26.31 | 25.80 | 26.15 | 0 | +0.30(+1.16%) |
May 03, 2013 | 25.99 | 26.02 | 25.84 | 25.85 | 0 | -0.01(-0.04%) |
May 02, 2013 | 25.48 | 25.97 | 25.36 | 25.86 | 0 | +0.50(+1.97%) |