Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.81 | 33.46 | 31.12 | 31.85 | 12,550,302 | -0.55(-1.70%) |
Apr 29, 2014 | 32.16 | 32.60 | 31.91 | 32.40 | 6,038,364 | +0.54(+1.69%) |
Apr 28, 2014 | 32.10 | 32.27 | 31.18 | 31.86 | 7,843,498 | -0.07(-0.23%) |
Apr 25, 2014 | 32.49 | 32.71 | 31.79 | 31.93 | 4,245,606 | -0.74(-2.26%) |
Apr 24, 2014 | 33.06 | 33.18 | 32.50 | 32.67 | 3,124,301 | -0.10(-0.31%) |
Apr 23, 2014 | 33.65 | 33.65 | 32.73 | 32.78 | 3,953,827 | -0.95(-2.80%) |
Apr 22, 2014 | 33.82 | 33.86 | 33.62 | 33.72 | 3,632,454 | -0.01(-0.04%) |
Apr 21, 2014 | 33.70 | 33.92 | 33.46 | 33.73 | 2,819,645 | +0.07(+0.22%) |
Apr 17, 2014 | 33.96 | 33.66 | 33.66 | 33.66 | 3,163,391 | -0.06(-0.18%) |
Apr 16, 2014 | 33.61 | 33.82 | 33.12 | 33.72 | 2,745,077 | +0.48(+1.44%) |
Apr 15, 2014 | 33.22 | 33.36 | 32.44 | 33.24 | 4,337,167 | +0.04(+0.11%) |
Apr 14, 2014 | 33.32 | 33.59 | 32.75 | 33.21 | 4,633,557 | +0.87(+2.68%) |
Apr 11, 2014 | 32.41 | 33.03 | 32.13 | 32.34 | 4,328,613 | -0.34(-1.04%) |
Apr 10, 2014 | 33.76 | 33.92 | 32.67 | 32.68 | 5,351,544 | -1.05(-3.12%) |
Apr 09, 2014 | 33.80 | 33.86 | 33.27 | 33.73 | 5,037,438 | +0.09(+0.27%) |
Apr 08, 2014 | 33.39 | 33.89 | 33.17 | 33.64 | 4,726,958 | +0.35(+1.06%) |
Apr 07, 2014 | 33.96 | 34.18 | 32.97 | 33.29 | 5,685,255 | -0.67(-1.96%) |
Apr 04, 2014 | 34.98 | 35.35 | 33.93 | 33.96 | 7,026,692 | -0.81(-2.32%) |
Apr 03, 2014 | 34.69 | 34.85 | 34.23 | 34.76 | 4,325,026 | +0.14(+0.40%) |
Apr 02, 2014 | 34.55 | 34.77 | 34.10 | 34.62 | 4,917,435 | +0.10(+0.28%) |
Apr 01, 2014 | 34.33 | 34.90 | 34.16 | 34.53 | 5,067,456 | +0.51(+1.50%) |
Mar 31, 2014 | 33.43 | 34.33 | 33.08 | 34.02 | 3,676,980 | +0.75(+2.26%) |
Mar 28, 2014 | 33.29 | 33.87 | 33.05 | 33.27 | 3,316,197 | +0.07(+0.20%) |
Mar 27, 2014 | 34.05 | 34.10 | 32.99 | 33.20 | 5,705,095 | -0.45(-1.33%) |
Mar 26, 2014 | 33.56 | 34.38 | 33.56 | 33.65 | 7,400,793 | +0.25(+0.76%) |
Mar 25, 2014 | 32.25 | 33.76 | 32.12 | 33.39 | 7,512,689 | +1.29(+4.02%) |
Mar 24, 2014 | 32.43 | 32.53 | 31.59 | 32.10 | 5,656,744 | -0.30(-0.92%) |
Mar 21, 2014 | 32.67 | 33.16 | 32.17 | 32.40 | 10,411,510 | +0.24(+0.73%) |
Mar 20, 2014 | 31.35 | 32.50 | 31.21 | 32.16 | 5,796,000 | +0.87(+2.77%) |
Mar 19, 2014 | 31.33 | 31.84 | 31.10 | 31.30 | 5,260,330 | -0.16(-0.50%) |
Mar 18, 2014 | 30.61 | 31.51 | 30.56 | 31.46 | 5,016,606 | +0.73(+2.39%) |
Mar 17, 2014 | 30.48 | 31.40 | 30.47 | 30.72 | 5,100,693 | +0.35(+1.14%) |
Mar 14, 2014 | 30.05 | 30.75 | 30.05 | 30.38 | 3,411,972 | +0.23(+0.76%) |
Mar 13, 2014 | 30.70 | 30.86 | 30.01 | 30.15 | 5,586,391 | -0.59(-1.93%) |
Mar 12, 2014 | 30.02 | 30.89 | 29.94 | 30.74 | 4,802,371 | +0.53(+1.74%) |
Mar 11, 2014 | 30.54 | 30.78 | 29.90 | 30.21 | 5,248,901 | -0.16(-0.52%) |
Mar 10, 2014 | 29.97 | 30.73 | 29.89 | 30.37 | 5,931,049 | +0.51(+1.72%) |
Mar 07, 2014 | 30.47 | 30.66 | 29.44 | 29.86 | 8,458,686 | -0.49(-1.62%) |
Mar 06, 2014 | 31.83 | 31.83 | 30.00 | 30.35 | 10,423,112 | -1.49(-4.68%) |
Mar 05, 2014 | 32.06 | 32.37 | 31.69 | 31.84 | 4,263,586 | -0.38(-1.17%) |
Mar 04, 2014 | 31.90 | 32.33 | 31.79 | 32.21 | 5,153,378 | +0.54(+1.70%) |
Mar 03, 2014 | 31.35 | 31.75 | 31.10 | 31.67 | 4,218,372 | +0.06(+0.19%) |
Feb 28, 2014 | 31.50 | 31.90 | 31.09 | 31.61 | 6,872,887 | +0.16(+0.52%) |
Feb 27, 2014 | 31.31 | 31.52 | 30.91 | 31.45 | 3,356,271 | +0.12(+0.37%) |
Feb 26, 2014 | 30.77 | 31.79 | 30.64 | 31.34 | 4,450,807 | +0.63(+2.05%) |
Feb 25, 2014 | 31.20 | 31.20 | 30.51 | 30.71 | 3,232,431 | -0.28(-0.92%) |
Feb 24, 2014 | 30.64 | 31.30 | 30.62 | 30.99 | 4,454,888 | +0.25(+0.81%) |
Feb 21, 2014 | 31.23 | 31.38 | 30.73 | 30.74 | 6,086,650 | +0.44(+1.46%) |
Feb 20, 2014 | 29.85 | 30.51 | 29.70 | 30.30 | 4,952,002 | +0.60(+2.02%) |
Feb 19, 2014 | 30.08 | 30.24 | 29.69 | 29.70 | 3,945,515 | -0.41(-1.37%) |
Feb 18, 2014 | 30.60 | 30.87 | 30.11 | 30.11 | 4,854,103 | -0.26(-0.86%) |
Feb 14, 2014 | 29.95 | 30.37 | 30.37 | 30.37 | 4,441,328 | +0.33(+1.09%) |
Feb 13, 2014 | 29.75 | 30.29 | 29.51 | 30.04 | 5,481,307 | +0.24(+0.79%) |
Feb 12, 2014 | 30.12 | 30.45 | 29.78 | 29.81 | 5,856,460 | -0.10(-0.32%) |
Feb 11, 2014 | 30.17 | 30.29 | 29.86 | 29.91 | 4,819,766 | -0.32(-1.04%) |
Feb 10, 2014 | 30.00 | 30.32 | 29.64 | 30.22 | 5,216,947 | +0.22(+0.75%) |
Feb 07, 2014 | 29.98 | 30.39 | 29.61 | 30.00 | 5,905,669 | +0.20(+0.67%) |
Feb 06, 2014 | 29.49 | 30.11 | 29.49 | 29.80 | 5,831,436 | +0.31(+1.05%) |
Feb 05, 2014 | 29.88 | 30.30 | 28.95 | 29.49 | 10,113,096 | -0.53(-1.76%) |
Feb 04, 2014 | 30.73 | 30.92 | 29.60 | 30.02 | 8,007,400 | -0.66(-2.15%) |
Feb 03, 2014 | 31.83 | 32.07 | 30.34 | 30.68 | 7,658,737 | -1.06(-3.35%) |
Jan 31, 2014 | 31.52 | 32.02 | 31.29 | 31.74 | 5,669,265 | -0.14(-0.45%) |
Jan 30, 2014 | 32.21 | 32.59 | 31.79 | 31.88 | 7,304,958 | -0.33(-1.03%) |
Jan 29, 2014 | 30.92 | 32.40 | 30.83 | 32.21 | 9,757,183 | +1.28(+4.13%) |
Jan 28, 2014 | 32.26 | 32.78 | 30.32 | 30.93 | 29,269,074 | -3.92(-11.25%) |
Jan 27, 2014 | 35.17 | 35.35 | 34.75 | 34.86 | 7,000,597 | -0.31(-0.89%) |
Jan 24, 2014 | 36.27 | 36.29 | 35.10 | 35.17 | 5,851,203 | -1.30(-3.57%) |
Jan 23, 2014 | 35.89 | 36.55 | 35.84 | 36.47 | 6,637,687 | -0.16(-0.43%) |
Jan 22, 2014 | 36.99 | 37.26 | 36.58 | 36.63 | 5,455,249 | -0.14(-0.39%) |
Jan 21, 2014 | 37.29 | 37.68 | 36.65 | 36.77 | 4,779,243 | +0.02(+0.07%) |
Jan 17, 2014 | 36.24 | 36.75 | 36.75 | 36.75 | 5,724,153 | +0.32(+0.89%) |
Jan 16, 2014 | 36.63 | 36.69 | 36.27 | 36.42 | 3,685,155 | -0.11(-0.30%) |
Jan 15, 2014 | 36.22 | 36.82 | 36.15 | 36.53 | 4,467,364 | +0.31(+0.85%) |
Jan 14, 2014 | 35.43 | 36.33 | 35.16 | 36.22 | 5,183,488 | +1.07(+3.06%) |
Jan 13, 2014 | 35.22 | 36.12 | 35.06 | 35.15 | 5,840,018 | +0.09(+0.26%) |
Jan 10, 2014 | 35.04 | 35.23 | 34.65 | 35.06 | 3,404,945 | +0.23(+0.66%) |
Jan 09, 2014 | 35.85 | 35.85 | 34.56 | 34.83 | 6,489,582 | -0.97(-2.72%) |
Jan 08, 2014 | 35.29 | 36.51 | 35.25 | 35.80 | 7,534,456 | +0.50(+1.41%) |
Jan 07, 2014 | 34.27 | 35.52 | 34.12 | 35.31 | 7,784,018 | +1.11(+3.25%) |
Jan 06, 2014 | 34.07 | 34.57 | 33.95 | 34.20 | 5,426,194 | +0.08(+0.23%) |
Jan 03, 2014 | 33.39 | 34.31 | 33.21 | 34.12 | 5,078,553 | +0.85(+2.54%) |
Jan 02, 2014 | 33.58 | 33.58 | 33.07 | 33.27 | 5,033,900 | -0.45(-1.34%) |
Dec 31, 2013 | 34.07 | 33.72 | 33.72 | 33.72 | 3,561,232 | -0.22(-0.65%) |
Dec 30, 2013 | 33.05 | 34.26 | 33.05 | 33.94 | 3,384,092 | +0.52(+1.56%) |
Dec 27, 2013 | 33.79 | 34.01 | 33.30 | 33.42 | 3,927,548 | -0.22(-0.64%) |
Dec 26, 2013 | 33.63 | 33.73 | 33.22 | 33.64 | 2,713,849 | +0.05(+0.14%) |
Dec 24, 2013 | 33.38 | 33.88 | 33.38 | 33.59 | 1,679,321 | -0.04(-0.12%) |
Dec 23, 2013 | 33.61 | 33.71 | 33.10 | 33.63 | 6,470,654 | +0.21(+0.64%) |
Dec 20, 2013 | 31.61 | 33.65 | 31.61 | 33.42 | 16,686,078 | +1.90(+6.03%) |
Dec 19, 2013 | 31.58 | 31.73 | 31.14 | 31.52 | 4,618,125 | -0.10(-0.30%) |
Dec 18, 2013 | 31.75 | 31.78 | 30.89 | 31.61 | 8,092,173 | -0.18(-0.57%) |
Dec 17, 2013 | 30.98 | 32.21 | 30.88 | 31.79 | 8,696,114 | +0.97(+3.15%) |
Dec 16, 2013 | 30.26 | 31.14 | 30.15 | 30.82 | 5,155,924 | +0.80(+2.67%) |
Dec 13, 2013 | 30.53 | 30.53 | 29.69 | 30.02 | 4,518,563 | +0.35(+1.19%) |
Dec 12, 2013 | 29.87 | 30.08 | 29.57 | 29.67 | 4,041,178 | -0.10(-0.32%) |
Dec 11, 2013 | 30.56 | 30.62 | 29.68 | 29.76 | 4,305,980 | -0.82(-2.69%) |
Dec 10, 2013 | 30.32 | 30.85 | 30.06 | 30.59 | 2,836,815 | +0.14(+0.45%) |
Dec 09, 2013 | 30.92 | 31.06 | 30.41 | 30.45 | 4,028,278 | -0.43(-1.38%) |
Dec 06, 2013 | 30.38 | 30.89 | 30.26 | 30.87 | 0 | +0.95(+3.17%) |
Dec 05, 2013 | 30.00 | 30.41 | 29.88 | 29.93 | 0 | -0.07(-0.24%) |
Dec 04, 2013 | 29.67 | 30.53 | 29.63 | 30.00 | 5,815,308 | +0.19(+0.64%) |
Dec 03, 2013 | 29.93 | 29.93 | 29.40 | 29.81 | 5,186,987 | -0.12(-0.40%) |
Dec 02, 2013 | 29.44 | 30.35 | 29.44 | 29.93 | 5,140,704 | +0.48(+1.63%) |
Nov 29, 2013 | 29.42 | 29.66 | 29.19 | 29.45 | 0 | +0.01(+0.04%) |
Nov 27, 2013 | 29.45 | 29.70 | 29.14 | 29.43 | 0 | +0.13(+0.45%) |
Nov 26, 2013 | 29.27 | 29.41 | 28.85 | 29.30 | 4,689,530 | +0.20(+0.70%) |
Nov 25, 2013 | 29.00 | 29.66 | 29.00 | 29.10 | 4,446,542 | +0.07(+0.25%) |
Nov 22, 2013 | 29.06 | 29.10 | 28.63 | 29.03 | 0 | +0.07(+0.23%) |
Nov 21, 2013 | 28.97 | 29.03 | 28.37 | 28.96 | 4,316,582 | +0.31(+1.07%) |
Nov 20, 2013 | 28.93 | 29.11 | 28.56 | 28.65 | 0 | -0.08(-0.27%) |
Nov 19, 2013 | 29.03 | 29.23 | 28.60 | 28.73 | 0 | -0.39(-1.34%) |
Nov 18, 2013 | 29.62 | 29.66 | 29.03 | 29.12 | 4,556,870 | -0.26(-0.90%) |
Nov 15, 2013 | 30.08 | 30.15 | 29.08 | 29.39 | 0 | -0.70(-2.33%) |
Nov 14, 2013 | 29.00 | 30.11 | 29.00 | 30.09 | 6,719,448 | +1.38(+4.80%) |
Nov 12, 2013 | 28.59 | 28.95 | 28.53 | 28.71 | 4,338,240 | -0.05(-0.19%) |
Nov 11, 2013 | 28.95 | 28.97 | 28.53 | 28.76 | 0 | -0.17(-0.58%) |
Nov 08, 2013 | 28.31 | 28.94 | 28.31 | 28.93 | 0 | +0.68(+2.40%) |
Nov 07, 2013 | 29.09 | 29.16 | 28.21 | 28.25 | 6,839,711 | -0.59(-2.06%) |
Nov 06, 2013 | 29.08 | 29.14 | 28.62 | 28.85 | 5,144,712 | +0.00(+0.00%) |
Nov 05, 2013 | 29.26 | 29.31 | 28.54 | 28.85 | 6,256,050 | -0.47(-1.60%) |
Nov 04, 2013 | 29.43 | 29.62 | 29.12 | 29.32 | 6,154,346 | +0.04(+0.12%) |
Nov 01, 2013 | 28.99 | 29.41 | 28.74 | 29.28 | 0 | +0.30(+1.05%) |
Oct 31, 2013 | 29.24 | 30.15 | 28.89 | 28.98 | 8,305,018 | -0.48(-1.64%) |
Oct 30, 2013 | 29.02 | 29.67 | 28.97 | 29.46 | 5,984,086 | +0.74(+2.59%) |
Oct 29, 2013 | 29.04 | 29.93 | 28.32 | 28.71 | 13,824,492 | -0.95(-3.21%) |
Oct 28, 2013 | 29.70 | 29.87 | 29.46 | 29.67 | 7,098,489 | +0.03(+0.10%) |
Oct 25, 2013 | 29.04 | 29.64 | 28.86 | 29.64 | 0 | +0.74(+2.55%) |
Oct 24, 2013 | 28.57 | 29.01 | 28.33 | 28.90 | 8,297,434 | +0.29(+1.00%) |
Oct 23, 2013 | 29.09 | 29.15 | 28.49 | 28.61 | 9,137,855 | -0.63(-2.16%) |
Oct 22, 2013 | 30.01 | 30.01 | 29.21 | 29.24 | 8,895,986 | -0.80(-2.67%) |
Oct 21, 2013 | 29.64 | 30.08 | 29.30 | 30.05 | 8,835,186 | +0.27(+0.90%) |
Oct 18, 2013 | 28.91 | 29.78 | 28.46 | 29.78 | 11,314,481 | +0.94(+3.27%) |
Oct 17, 2013 | 28.55 | 28.94 | 28.36 | 28.84 | 4,558,255 | +0.26(+0.91%) |
Oct 16, 2013 | 28.27 | 28.58 | 27.98 | 28.58 | 5,224,010 | +0.62(+2.21%) |
Oct 15, 2013 | 27.96 | 28.30 | 27.68 | 27.96 | 4,794,235 | -0.21(-0.74%) |
Oct 14, 2013 | 27.38 | 28.22 | 27.35 | 28.17 | 5,661,578 | +0.63(+2.29%) |
Oct 11, 2013 | 27.23 | 27.70 | 27.02 | 27.54 | 0 | +0.14(+0.50%) |
Oct 10, 2013 | 26.93 | 27.42 | 26.86 | 27.40 | 5,071,974 | +0.69(+2.58%) |
Oct 09, 2013 | 26.70 | 26.96 | 26.28 | 26.71 | 6,419,940 | +0.05(+0.20%) |
Oct 08, 2013 | 27.40 | 27.74 | 26.63 | 26.66 | 7,855,987 | -0.22(-0.82%) |
Oct 07, 2013 | 26.98 | 27.13 | 26.76 | 26.88 | 3,484,266 | -0.42(-1.55%) |
Oct 04, 2013 | 27.11 | 27.34 | 26.52 | 27.30 | 6,821,878 | +0.18(+0.68%) |
Oct 03, 2013 | 27.23 | 27.39 | 26.93 | 27.11 | 6,932,901 | -0.23(-0.85%) |
Oct 02, 2013 | 26.75 | 27.38 | 26.51 | 27.35 | 7,211,901 | +0.74(+2.80%) |
Oct 01, 2013 | 26.00 | 26.61 | 25.90 | 26.60 | 4,697,202 | +0.71(+2.74%) |
Sep 27, 2013 | 25.47 | 25.93 | 25.30 | 25.89 | 0 | +0.22(+0.86%) |
Sep 26, 2013 | 26.14 | 26.18 | 25.49 | 25.67 | 5,776,437 | -0.43(-1.66%) |
Sep 25, 2013 | 24.98 | 26.12 | 24.88 | 26.11 | 12,226,816 | +1.23(+4.95%) |
Sep 24, 2013 | 24.32 | 24.96 | 24.22 | 24.88 | 5,113,143 | +0.51(+2.10%) |
Sep 23, 2013 | 24.55 | 24.68 | 24.12 | 24.36 | 4,766,504 | -0.27(-1.10%) |
Sep 20, 2013 | 24.57 | 24.76 | 24.44 | 24.63 | 0 | +0.02(+0.08%) |
Sep 19, 2013 | 24.88 | 25.04 | 24.60 | 24.61 | 5,264,132 | -0.17(-0.67%) |
Sep 18, 2013 | 24.64 | 24.79 | 24.41 | 24.78 | 5,496,935 | +0.23(+0.92%) |
Sep 17, 2013 | 24.42 | 24.63 | 24.19 | 24.55 | 0 | +0.19(+0.78%) |
Sep 16, 2013 | 24.28 | 24.55 | 24.14 | 24.36 | 0 | +0.41(+1.71%) |
Sep 13, 2013 | 23.79 | 23.97 | 23.67 | 23.95 | 0 | +0.07(+0.30%) |
Sep 12, 2013 | 24.07 | 24.28 | 23.82 | 23.88 | 4,532,255 | -0.27(-1.13%) |
Sep 11, 2013 | 24.53 | 24.65 | 23.92 | 24.16 | 5,326,066 | -0.29(-1.17%) |
Sep 10, 2013 | 24.10 | 24.92 | 24.05 | 24.44 | 8,679,186 | +0.54(+2.27%) |
Sep 09, 2013 | 23.48 | 24.08 | 23.27 | 23.90 | 5,720,028 | +0.42(+1.77%) |
Sep 06, 2013 | 23.66 | 23.66 | 23.06 | 23.48 | 0 | -0.04(-0.15%) |
Sep 05, 2013 | 23.37 | 23.69 | 23.19 | 23.52 | 5,327,121 | +0.18(+0.76%) |
Sep 04, 2013 | 23.05 | 23.53 | 22.84 | 23.34 | 5,977,101 | +0.33(+1.42%) |
Sep 03, 2013 | 23.07 | 23.44 | 22.92 | 23.01 | 5,944,182 | +0.21(+0.91%) |
Aug 30, 2013 | 22.77 | 23.13 | 22.61 | 22.80 | 0 | +0.14(+0.60%) |
Aug 29, 2013 | 22.95 | 22.99 | 22.12 | 22.67 | 11,161,637 | -0.46(-2.01%) |
Aug 28, 2013 | 23.02 | 23.33 | 22.85 | 23.13 | 4,025,311 | +0.21(+0.93%) |
Aug 27, 2013 | 23.65 | 23.84 | 22.77 | 22.92 | 4,867,505 | -0.95(-3.96%) |
Aug 26, 2013 | 23.88 | 24.15 | 23.66 | 23.86 | 3,609,824 | -0.02(-0.07%) |
Aug 23, 2013 | 23.91 | 24.23 | 23.70 | 23.88 | 0 | +0.03(+0.12%) |
Aug 22, 2013 | 23.62 | 24.10 | 23.58 | 23.85 | 2,813,251 | +0.34(+1.44%) |
Aug 21, 2013 | 23.24 | 23.82 | 23.17 | 23.51 | 4,642,342 | +0.17(+0.74%) |
Aug 20, 2013 | 23.16 | 23.44 | 23.01 | 23.34 | 3,412,372 | +0.27(+1.16%) |
Aug 19, 2013 | 23.33 | 23.59 | 23.01 | 23.07 | 4,961,345 | -0.26(-1.10%) |
Aug 16, 2013 | 23.63 | 23.69 | 23.30 | 23.33 | 0 | -0.19(-0.81%) |
Aug 15, 2013 | 24.16 | 24.18 | 23.38 | 23.52 | 6,501,147 | -0.92(-3.77%) |
Aug 14, 2013 | 24.52 | 24.72 | 24.37 | 24.44 | 4,118,538 | -0.06(-0.24%) |
Aug 13, 2013 | 24.60 | 24.72 | 24.41 | 24.50 | 3,583,132 | -0.10(-0.41%) |
Aug 12, 2013 | 24.24 | 24.60 | 24.16 | 24.60 | 3,553,279 | +0.29(+1.17%) |
Aug 09, 2013 | 24.33 | 24.43 | 24.08 | 24.32 | 3,803,615 | -0.03(-0.12%) |
Aug 08, 2013 | 23.98 | 24.57 | 23.97 | 24.35 | 5,646,110 | +0.49(+2.05%) |
Aug 07, 2013 | 24.01 | 24.02 | 23.52 | 23.86 | 5,683,040 | -0.12(-0.52%) |
Aug 06, 2013 | 24.05 | 24.22 | 23.72 | 23.98 | 6,797,433 | -0.08(-0.32%) |
Aug 05, 2013 | 24.17 | 24.51 | 24.00 | 24.06 | 3,781,132 | -0.40(-1.63%) |
Aug 02, 2013 | 24.79 | 24.79 | 24.26 | 24.46 | 6,147,156 | -0.41(-1.65%) |
Aug 01, 2013 | 24.47 | 24.95 | 24.41 | 24.87 | 4,912,819 | +0.52(+2.15%) |
Jul 31, 2013 | 24.50 | 24.60 | 24.19 | 24.35 | 7,069,412 | -0.20(-0.82%) |
Jul 30, 2013 | 24.03 | 24.68 | 23.99 | 24.55 | 6,671,666 | +0.57(+2.36%) |
Jul 29, 2013 | 24.37 | 24.55 | 23.92 | 23.98 | 0 | -0.45(-1.83%) |
Jul 26, 2013 | 25.12 | 25.12 | 24.37 | 24.43 | 0 | -0.76(-3.00%) |
Jul 25, 2013 | 25.53 | 25.53 | 24.41 | 25.19 | 0 | -1.11(-4.23%) |
Jul 24, 2013 | 25.84 | 26.36 | 24.28 | 26.30 | 22,170,986 | -0.67(-2.47%) |
Jul 23, 2013 | 28.05 | 28.14 | 26.93 | 26.96 | 0 | -0.90(-3.23%) |
Jul 22, 2013 | 28.08 | 28.46 | 27.82 | 27.86 | 6,436,218 | -0.42(-1.47%) |
Jul 19, 2013 | 27.89 | 28.42 | 27.70 | 28.28 | 10,992,200 | +0.37(+1.32%) |
Jul 18, 2013 | 27.93 | 28.09 | 27.75 | 27.91 | 4,219,156 | +0.07(+0.26%) |
Jul 17, 2013 | 27.77 | 27.92 | 27.66 | 27.84 | 2,574,212 | +0.13(+0.47%) |
Jul 16, 2013 | 27.85 | 27.97 | 27.58 | 27.71 | 0 | -0.09(-0.32%) |
Jul 15, 2013 | 27.75 | 27.96 | 27.70 | 27.80 | 0 | +0.02(+0.06%) |
Jul 12, 2013 | 27.63 | 27.79 | 27.52 | 27.78 | 0 | +0.22(+0.80%) |
Jul 11, 2013 | 27.60 | 27.67 | 27.25 | 27.56 | 5,076,740 | +0.29(+1.05%) |
Jul 10, 2013 | 27.23 | 27.47 | 27.01 | 27.27 | 0 | +0.06(+0.22%) |
Jul 09, 2013 | 27.07 | 27.38 | 26.97 | 27.21 | 0 | +0.17(+0.62%) |
Jul 08, 2013 | 27.38 | 27.63 | 27.01 | 27.05 | 0 | -0.16(-0.59%) |
Jul 05, 2013 | 27.15 | 27.33 | 26.83 | 27.21 | 0 | +0.37(+1.37%) |
Jul 03, 2013 | 26.76 | 27.05 | 26.52 | 26.84 | 0 | -0.07(-0.27%) |
Jul 02, 2013 | 27.14 | 27.28 | 26.69 | 26.91 | 0 | -0.15(-0.55%) |
Jul 01, 2013 | 27.07 | 27.24 | 26.85 | 27.06 | 4,768,256 | +0.38(+1.43%) |
Jun 28, 2013 | 26.48 | 27.08 | 26.33 | 26.68 | 6,547,056 | +1.27(+4.99%) |
Jun 26, 2013 | 25.46 | 25.63 | 25.16 | 25.41 | 0 | +0.18(+0.71%) |
Jun 25, 2013 | 24.94 | 25.36 | 24.66 | 25.23 | 0 | +0.70(+2.84%) |
Jun 24, 2013 | 24.97 | 24.99 | 24.21 | 24.54 | 6,498,526 | -0.61(-2.41%) |
Jun 21, 2013 | 25.69 | 25.69 | 24.94 | 25.14 | 10,075,513 | -0.35(-1.37%) |
Jun 20, 2013 | 26.10 | 26.22 | 25.23 | 25.49 | 8,681,509 | -0.92(-3.47%) |
Jun 19, 2013 | 26.63 | 26.81 | 26.26 | 26.41 | 0 | -0.36(-1.36%) |
Jun 18, 2013 | 26.29 | 26.81 | 26.21 | 26.77 | 7,682,144 | +0.58(+2.23%) |
Jun 17, 2013 | 26.16 | 26.45 | 26.04 | 26.19 | 5,243,955 | +0.17(+0.66%) |
Jun 14, 2013 | 26.20 | 26.38 | 25.93 | 26.02 | 0 | -0.15(-0.59%) |
Jun 13, 2013 | 25.99 | 26.24 | 25.68 | 26.17 | 4,926,820 | +0.24(+0.94%) |
Jun 12, 2013 | 26.40 | 26.55 | 25.83 | 25.93 | 5,695,831 | -0.22(-0.84%) |
Jun 11, 2013 | 25.94 | 26.55 | 25.89 | 26.15 | 7,075,539 | -0.02(-0.07%) |
Jun 10, 2013 | 26.00 | 26.26 | 25.68 | 26.17 | 0 | -0.02(-0.09%) |
Jun 07, 2013 | 26.42 | 26.46 | 25.96 | 26.19 | 0 | -0.07(-0.25%) |
Jun 06, 2013 | 26.01 | 26.26 | 25.71 | 26.26 | 7,032,965 | +0.26(+0.98%) |
Jun 05, 2013 | 26.62 | 26.68 | 25.82 | 26.00 | 0 | -0.62(-2.35%) |
Jun 04, 2013 | 26.20 | 26.78 | 26.20 | 26.63 | 0 | +0.46(+1.77%) |
Jun 03, 2013 | 25.68 | 26.18 | 25.39 | 26.16 | 6,792,773 | +0.52(+2.04%) |
May 31, 2013 | 25.94 | 26.10 | 25.63 | 25.64 | 10,432,730 | -0.35(-1.35%) |
May 30, 2013 | 26.13 | 26.45 | 25.93 | 25.99 | 6,228,921 | -0.05(-0.21%) |
May 29, 2013 | 25.41 | 26.18 | 25.41 | 26.04 | 6,765,423 | +0.39(+1.51%) |
May 28, 2013 | 25.92 | 25.95 | 25.61 | 25.66 | 5,725,435 | +0.15(+0.61%) |
May 24, 2013 | 25.42 | 25.62 | 25.14 | 25.50 | 0 | -0.08(-0.33%) |
May 23, 2013 | 25.14 | 25.95 | 24.78 | 25.58 | 12,550,179 | +0.49(+1.94%) |
May 22, 2013 | 24.49 | 25.52 | 24.49 | 25.10 | 0 | +0.39(+1.57%) |
May 21, 2013 | 24.42 | 24.71 | 24.27 | 24.71 | 0 | +0.29(+1.17%) |
May 20, 2013 | 24.46 | 24.51 | 24.23 | 24.42 | 0 | -0.26(-1.04%) |
May 17, 2013 | 24.35 | 24.69 | 24.16 | 24.68 | 0 | +0.52(+2.17%) |
May 16, 2013 | 24.24 | 24.48 | 24.08 | 24.16 | 11,025,945 | -0.01(-0.05%) |
May 15, 2013 | 24.34 | 24.39 | 24.08 | 24.17 | 0 | +0.20(+0.84%) |
May 13, 2013 | 23.82 | 24.34 | 23.79 | 23.97 | 6,743,797 | -0.14(-0.57%) |
May 10, 2013 | 23.98 | 24.23 | 23.84 | 24.10 | 0 | +0.10(+0.42%) |
May 09, 2013 | 24.35 | 24.64 | 23.87 | 24.00 | 17,657,820 | -1.18(-4.70%) |
May 08, 2013 | 25.10 | 25.29 | 24.70 | 25.19 | 9,063,827 | +0.00(+0.00%) |
May 07, 2013 | 25.02 | 25.29 | 24.73 | 25.19 | 9,301,003 | +0.21(+0.83%) |
May 06, 2013 | 24.56 | 25.14 | 24.56 | 24.98 | 0 | +0.44(+1.79%) |
May 03, 2013 | 23.80 | 24.71 | 23.58 | 24.54 | 0 | +0.95(+4.04%) |
May 02, 2013 | 22.65 | 23.76 | 22.64 | 23.58 | 23,526,930 | +1.60(+7.28%) |