Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.75 | 27.99 | 27.60 | 27.90 | 437,685 | +0.12(+0.43%) |
May 29, 2014 | 27.51 | 27.80 | 27.29 | 27.78 | 387,441 | +0.35(+1.28%) |
May 28, 2014 | 27.80 | 27.99 | 27.13 | 27.43 | 631,241 | -0.31(-1.12%) |
May 27, 2014 | 27.59 | 28.26 | 27.34 | 27.74 | 897,068 | +0.50(+1.84%) |
May 23, 2014 | 25.97 | 27.24 | 27.24 | 27.24 | 739,600 | +1.25(+4.81%) |
May 22, 2014 | 25.56 | 26.15 | 25.39 | 25.99 | 128,262 | +0.50(+1.96%) |
May 21, 2014 | 25.49 | 25.85 | 25.35 | 25.49 | 455,630 | +0.16(+0.63%) |
May 20, 2014 | 25.92 | 25.95 | 24.88 | 25.33 | 550,915 | -0.72(-2.75%) |
May 19, 2014 | 25.42 | 26.51 | 25.39 | 26.05 | 477,655 | +0.53(+2.06%) |
May 16, 2014 | 26.16 | 26.30 | 25.34 | 25.52 | 639,005 | -0.69(-2.63%) |
May 15, 2014 | 25.84 | 26.50 | 25.63 | 26.21 | 625,009 | +0.15(+0.58%) |
May 14, 2014 | 25.93 | 26.47 | 25.72 | 26.06 | 727,498 | +0.11(+0.42%) |
May 13, 2014 | 25.93 | 26.51 | 25.87 | 25.95 | 522,873 | +0.05(+0.19%) |
May 12, 2014 | 25.56 | 26.20 | 25.45 | 25.90 | 426,096 | +0.41(+1.61%) |
May 09, 2014 | 24.87 | 25.52 | 24.69 | 25.49 | 463,758 | +0.42(+1.68%) |
May 08, 2014 | 25.90 | 26.14 | 24.87 | 25.07 | 518,798 | -0.83(-3.20%) |
May 07, 2014 | 26.34 | 26.36 | 25.34 | 25.90 | 583,117 | -0.24(-0.92%) |
May 06, 2014 | 26.46 | 26.74 | 26.05 | 26.14 | 891,461 | -0.54(-2.02%) |
May 05, 2014 | 26.20 | 26.87 | 25.75 | 26.68 | 744,806 | +0.22(+0.83%) |
May 02, 2014 | 26.50 | 26.88 | 26.05 | 26.46 | 427,396 | +0.06(+0.23%) |
May 01, 2014 | 26.34 | 26.98 | 26.08 | 26.40 | 1,703,029 | -0.20(-0.75%) |
Apr 30, 2014 | 26.18 | 26.71 | 25.96 | 26.60 | 680,850 | +0.22(+0.83%) |
Apr 29, 2014 | 26.16 | 26.66 | 25.93 | 26.38 | 790,361 | +0.29(+1.11%) |
Apr 28, 2014 | 26.28 | 26.42 | 25.56 | 26.09 | 507,470 | +0.04(+0.15%) |
Apr 25, 2014 | 25.93 | 26.35 | 25.79 | 26.05 | 656,580 | +0.00(+0.00%) |
Apr 24, 2014 | 25.30 | 26.08 | 24.65 | 26.05 | 860,780 | +1.04(+4.16%) |
Apr 23, 2014 | 25.37 | 26.62 | 24.72 | 25.01 | 1,018,926 | -0.52(-2.04%) |
Apr 22, 2014 | 25.47 | 25.98 | 25.19 | 25.53 | 635,308 | +0.23(+0.91%) |
Apr 21, 2014 | 24.71 | 25.32 | 24.30 | 25.30 | 654,975 | +0.75(+3.05%) |
Apr 17, 2014 | 24.02 | 24.55 | 24.55 | 24.55 | 1,315,300 | -0.35(-1.41%) |
Apr 16, 2014 | 24.71 | 24.94 | 24.33 | 24.90 | 694,134 | +0.29(+1.18%) |
Apr 15, 2014 | 24.61 | 24.97 | 23.75 | 24.61 | 1,401,183 | +0.04(+0.16%) |
Apr 14, 2014 | 25.26 | 25.50 | 24.22 | 24.57 | 668,490 | -0.52(-2.07%) |
Apr 11, 2014 | 25.64 | 25.84 | 24.84 | 25.09 | 865,908 | -0.90(-3.46%) |
Apr 10, 2014 | 26.32 | 26.32 | 25.51 | 25.99 | 2,216,401 | -0.22(-0.84%) |
Apr 09, 2014 | 25.12 | 26.40 | 25.00 | 26.21 | 1,379,470 | +1.21(+4.84%) |
Apr 08, 2014 | 24.25 | 25.04 | 23.95 | 25.00 | 1,036,631 | +0.76(+3.14%) |
Apr 07, 2014 | 24.38 | 24.93 | 24.11 | 24.24 | 716,973 | -0.30(-1.22%) |
Apr 04, 2014 | 25.62 | 25.90 | 24.40 | 24.54 | 1,050,824 | -0.84(-3.31%) |
Apr 03, 2014 | 25.17 | 25.61 | 24.58 | 25.38 | 1,861,561 | +0.32(+1.28%) |
Apr 02, 2014 | 24.03 | 25.17 | 24.02 | 25.06 | 2,136,725 | +1.04(+4.33%) |
Apr 01, 2014 | 23.89 | 24.69 | 23.53 | 24.02 | 8,967,736 | -4.40(-15.48%) |
Mar 31, 2014 | 27.14 | 28.60 | 27.14 | 28.42 | 586,211 | +0.52(+1.86%) |
Mar 28, 2014 | 28.66 | 29.31 | 27.89 | 27.90 | 728,678 | -0.82(-2.86%) |
Mar 27, 2014 | 28.36 | 29.51 | 28.08 | 28.72 | 925,894 | +0.43(+1.52%) |
Mar 26, 2014 | 29.12 | 29.32 | 28.20 | 28.29 | 830,566 | -0.60(-2.08%) |
Mar 25, 2014 | 29.38 | 29.72 | 28.48 | 28.89 | 943,513 | -0.33(-1.13%) |
Mar 24, 2014 | 29.42 | 29.53 | 28.09 | 29.22 | 1,113,482 | -0.20(-0.68%) |
Mar 21, 2014 | 29.89 | 30.07 | 29.17 | 29.42 | 1,700,741 | -0.37(-1.24%) |
Mar 20, 2014 | 30.02 | 30.10 | 29.62 | 29.79 | 760,844 | -0.26(-0.87%) |
Mar 19, 2014 | 29.98 | 30.15 | 29.67 | 30.05 | 414,574 | +0.03(+0.10%) |
Mar 18, 2014 | 29.68 | 30.18 | 29.59 | 30.02 | 659,531 | +0.45(+1.52%) |
Mar 17, 2014 | 29.82 | 30.10 | 29.52 | 29.57 | 385,480 | +0.00(+0.00%) |
Mar 14, 2014 | 29.38 | 30.11 | 29.27 | 29.57 | 600,557 | -0.02(-0.07%) |
Mar 13, 2014 | 30.54 | 30.80 | 29.46 | 29.59 | 781,430 | -0.78(-2.57%) |
Mar 12, 2014 | 30.26 | 30.70 | 30.00 | 30.37 | 365,936 | -0.11(-0.36%) |
Mar 11, 2014 | 30.07 | 30.74 | 29.85 | 30.48 | 902,878 | +0.55(+1.84%) |
Mar 10, 2014 | 29.75 | 30.39 | 29.75 | 29.93 | 555,570 | +0.06(+0.20%) |
Mar 07, 2014 | 30.11 | 30.11 | 29.19 | 29.87 | 743,433 | +0.02(+0.07%) |
Mar 06, 2014 | 30.30 | 30.30 | 29.58 | 29.85 | 753,332 | -0.28(-0.93%) |
Mar 05, 2014 | 30.18 | 30.30 | 29.76 | 30.13 | 739,223 | -0.06(-0.20%) |
Mar 04, 2014 | 30.53 | 31.00 | 30.14 | 30.19 | 2,203,515 | +0.12(+0.40%) |
Mar 03, 2014 | 30.31 | 30.55 | 29.66 | 30.07 | 1,115,486 | -0.48(-1.57%) |
Feb 28, 2014 | 31.68 | 31.72 | 30.22 | 30.55 | 808,593 | -1.06(-3.35%) |
Feb 27, 2014 | 31.55 | 32.13 | 31.36 | 31.61 | 961,599 | +0.15(+0.48%) |
Feb 26, 2014 | 30.61 | 31.72 | 30.39 | 31.46 | 1,007,727 | +0.96(+3.15%) |
Feb 25, 2014 | 31.00 | 31.01 | 30.30 | 30.50 | 858,509 | -0.49(-1.58%) |
Feb 24, 2014 | 29.81 | 31.30 | 29.80 | 30.99 | 1,638,260 | +1.12(+3.75%) |
Feb 21, 2014 | 30.62 | 30.95 | 29.70 | 29.87 | 947,124 | -0.77(-2.51%) |
Feb 20, 2014 | 29.67 | 30.82 | 29.41 | 30.64 | 939,670 | +0.80(+2.68%) |
Feb 19, 2014 | 29.76 | 30.87 | 29.00 | 29.84 | 1,518,529 | -0.16(-0.53%) |
Feb 18, 2014 | 29.21 | 30.10 | 29.21 | 30.00 | 1,351,086 | +0.48(+1.63%) |
Feb 14, 2014 | 29.10 | 29.52 | 29.52 | 29.52 | 1,520,200 | +0.24(+0.82%) |
Feb 13, 2014 | 28.95 | 29.57 | 28.00 | 29.28 | 5,216,446 | -3.82(-11.54%) |
Feb 11, 2014 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.68(+2.10%) |
Feb 10, 2014 | 31.51 | 32.86 | 30.50 | 32.42 | 3,553,675 | -1.80(-5.26%) |
Feb 07, 2014 | 33.00 | 35.00 | 33.00 | 34.22 | 1,096,825 | +1.33(+4.04%) |
Feb 06, 2014 | 33.07 | 33.63 | 32.87 | 32.89 | 736,762 | -0.15(-0.45%) |
Feb 05, 2014 | 33.08 | 33.62 | 32.19 | 33.04 | 953,383 | +0.06(+0.18%) |
Feb 04, 2014 | 33.54 | 33.92 | 32.68 | 32.98 | 793,495 | -0.33(-0.99%) |
Feb 03, 2014 | 34.78 | 35.11 | 33.28 | 33.31 | 1,076,524 | -1.45(-4.17%) |
Jan 31, 2014 | 34.59 | 35.15 | 34.20 | 34.76 | 631,009 | -0.66(-1.86%) |
Jan 30, 2014 | 35.78 | 35.99 | 35.26 | 35.42 | 898,425 | -0.15(-0.42%) |
Jan 29, 2014 | 36.86 | 36.92 | 35.34 | 35.57 | 872,253 | -1.70(-4.56%) |
Jan 28, 2014 | 36.15 | 37.27 | 35.87 | 37.27 | 577,142 | +1.08(+2.98%) |
Jan 27, 2014 | 37.54 | 37.56 | 35.86 | 36.19 | 838,634 | -1.37(-3.65%) |
Jan 24, 2014 | 38.50 | 38.53 | 37.33 | 37.56 | 521,874 | -1.30(-3.35%) |
Jan 23, 2014 | 39.09 | 39.09 | 38.40 | 38.86 | 519,210 | -0.21(-0.54%) |
Jan 22, 2014 | 38.70 | 39.26 | 37.88 | 39.07 | 626,793 | +0.57(+1.48%) |
Jan 21, 2014 | 37.96 | 38.91 | 37.57 | 38.50 | 874,865 | +0.60(+1.58%) |
Jan 17, 2014 | 39.57 | 37.90 | 37.90 | 37.90 | 1,617,000 | -1.70(-4.29%) |
Jan 16, 2014 | 39.86 | 39.95 | 39.46 | 39.60 | 389,801 | -0.35(-0.88%) |
Jan 15, 2014 | 39.42 | 40.17 | 38.92 | 39.95 | 421,845 | +0.53(+1.34%) |
Jan 14, 2014 | 39.06 | 39.47 | 38.55 | 39.42 | 460,857 | +0.37(+0.95%) |
Jan 13, 2014 | 41.00 | 41.28 | 38.80 | 39.05 | 943,685 | -1.34(-3.32%) |
Jan 10, 2014 | 38.43 | 40.50 | 38.15 | 40.39 | 1,743,224 | +2.03(+5.29%) |
Jan 09, 2014 | 38.17 | 38.63 | 37.65 | 38.36 | 941,816 | +0.20(+0.52%) |
Jan 08, 2014 | 38.63 | 38.90 | 38.06 | 38.16 | 929,175 | -0.47(-1.22%) |
Jan 07, 2014 | 37.96 | 38.77 | 37.67 | 38.63 | 747,540 | +0.89(+2.36%) |
Jan 06, 2014 | 38.30 | 38.39 | 37.34 | 37.74 | 499,472 | -0.47(-1.23%) |
Jan 03, 2014 | 38.14 | 38.43 | 37.96 | 38.21 | 342,860 | -0.01(-0.03%) |
Jan 02, 2014 | 38.52 | 38.52 | 37.39 | 38.22 | 619,398 | -0.40(-1.04%) |
Dec 31, 2013 | 38.63 | 38.62 | 38.62 | 38.62 | 384,700 | +0.05(+0.13%) |
Dec 30, 2013 | 37.73 | 38.62 | 37.40 | 38.57 | 497,016 | +0.71(+1.88%) |
Dec 27, 2013 | 37.99 | 38.25 | 37.42 | 37.86 | 368,383 | -0.55(-1.43%) |
Dec 26, 2013 | 38.34 | 38.53 | 37.91 | 38.41 | 334,571 | -0.02(-0.05%) |
Dec 24, 2013 | 38.25 | 38.50 | 37.87 | 38.43 | 183,194 | +0.01(+0.03%) |
Dec 23, 2013 | 38.01 | 38.44 | 37.60 | 38.42 | 557,339 | +0.51(+1.33%) |
Dec 20, 2013 | 36.95 | 38.13 | 36.35 | 37.91 | 1,084,282 | +1.10(+3.00%) |
Dec 19, 2013 | 36.94 | 37.23 | 36.51 | 36.81 | 582,925 | -0.25(-0.67%) |
Dec 18, 2013 | 36.73 | 37.23 | 36.27 | 37.06 | 453,466 | +0.39(+1.06%) |
Dec 17, 2013 | 37.25 | 37.42 | 36.26 | 36.67 | 492,772 | -0.64(-1.72%) |
Dec 16, 2013 | 37.05 | 37.44 | 36.78 | 37.31 | 436,694 | +0.42(+1.14%) |
Dec 13, 2013 | 36.89 | 37.26 | 36.68 | 36.89 | 501,848 | +0.13(+0.35%) |
Dec 12, 2013 | 36.39 | 37.15 | 36.01 | 36.76 | 806,101 | +0.42(+1.16%) |
Dec 11, 2013 | 37.08 | 37.08 | 36.05 | 36.34 | 740,832 | -0.68(-1.84%) |
Dec 10, 2013 | 37.82 | 37.95 | 36.53 | 37.02 | 665,842 | -0.78(-2.06%) |
Dec 09, 2013 | 38.00 | 38.46 | 37.60 | 37.80 | 530,048 | -0.40(-1.05%) |
Dec 06, 2013 | 39.11 | 39.40 | 38.17 | 38.20 | 0 | -0.71(-1.82%) |
Dec 05, 2013 | 37.95 | 39.08 | 37.45 | 38.91 | 0 | +1.21(+3.21%) |
Dec 04, 2013 | 36.59 | 38.50 | 36.50 | 37.70 | 0 | +1.15(+3.15%) |
Dec 03, 2013 | 36.58 | 36.96 | 36.29 | 36.55 | 486,361 | -0.03(-0.08%) |
Dec 02, 2013 | 36.57 | 36.75 | 36.27 | 36.58 | 491,317 | -0.03(-0.08%) |
Nov 29, 2013 | 36.85 | 37.00 | 36.50 | 36.61 | 0 | -0.01(-0.03%) |
Nov 27, 2013 | 36.78 | 36.95 | 36.40 | 36.62 | 0 | -0.02(-0.05%) |
Nov 26, 2013 | 36.67 | 36.84 | 36.30 | 36.64 | 0 | -0.03(-0.08%) |
Nov 25, 2013 | 37.72 | 37.74 | 36.26 | 36.67 | 1,076,474 | -0.73(-1.95%) |
Nov 22, 2013 | 37.43 | 37.96 | 37.18 | 37.40 | 0 | +0.06(+0.16%) |
Nov 21, 2013 | 36.94 | 38.11 | 36.79 | 37.34 | 788,789 | +0.61(+1.66%) |
Nov 20, 2013 | 37.05 | 37.28 | 36.43 | 36.73 | 0 | -0.29(-0.78%) |
Nov 19, 2013 | 37.25 | 37.79 | 36.93 | 37.02 | 1,015,881 | -0.33(-0.88%) |
Nov 18, 2013 | 38.35 | 38.52 | 37.04 | 37.35 | 0 | -0.64(-1.68%) |
Nov 15, 2013 | 37.96 | 38.20 | 37.60 | 37.99 | 0 | +0.13(+0.34%) |
Nov 14, 2013 | 37.72 | 38.46 | 37.72 | 37.86 | 987,619 | +0.24(+0.64%) |
Nov 13, 2013 | 36.55 | 37.84 | 36.31 | 37.62 | 996,564 | +0.96(+2.62%) |
Nov 12, 2013 | 36.39 | 36.94 | 36.07 | 36.66 | 0 | +0.27(+0.74%) |
Nov 11, 2013 | 35.91 | 36.67 | 35.71 | 36.39 | 559,060 | +0.64(+1.79%) |
Nov 08, 2013 | 34.47 | 35.92 | 34.47 | 35.75 | 0 | +1.24(+3.59%) |
Nov 07, 2013 | 34.73 | 34.95 | 33.93 | 34.51 | 830,429 | -0.18(-0.52%) |
Nov 06, 2013 | 35.21 | 35.25 | 34.42 | 34.69 | 461,505 | -0.24(-0.69%) |
Nov 05, 2013 | 34.62 | 35.07 | 34.18 | 34.93 | 648,068 | +0.31(+0.90%) |
Nov 04, 2013 | 33.95 | 34.73 | 33.95 | 34.62 | 493,129 | +0.74(+2.18%) |
Nov 01, 2013 | 33.96 | 35.32 | 33.55 | 33.88 | 0 | -0.04(-0.12%) |
Oct 31, 2013 | 34.10 | 34.64 | 33.66 | 33.92 | 537,358 | -0.27(-0.79%) |
Oct 30, 2013 | 36.04 | 36.43 | 33.59 | 34.19 | 1,381,685 | -1.72(-4.79%) |
Oct 29, 2013 | 35.31 | 36.36 | 35.00 | 35.91 | 759,352 | +0.58(+1.64%) |
Oct 28, 2013 | 35.24 | 36.11 | 34.86 | 35.33 | 0 | +0.16(+0.45%) |
Oct 25, 2013 | 35.85 | 36.11 | 33.23 | 35.17 | 0 | -0.69(-1.92%) |
Oct 24, 2013 | 35.24 | 36.34 | 35.23 | 35.86 | 1,472,319 | +0.68(+1.93%) |
Oct 23, 2013 | 32.80 | 35.18 | 32.26 | 35.18 | 1,639,759 | +2.05(+6.19%) |
Oct 22, 2013 | 32.31 | 33.18 | 32.07 | 33.13 | 900,678 | +0.85(+2.63%) |
Oct 21, 2013 | 32.98 | 33.12 | 31.91 | 32.28 | 1,141,361 | -0.73(-2.21%) |
Oct 18, 2013 | 33.67 | 33.86 | 32.41 | 33.01 | 599,435 | -0.37(-1.11%) |
Oct 17, 2013 | 32.79 | 33.48 | 32.79 | 33.38 | 429,115 | +0.19(+0.57%) |
Oct 16, 2013 | 32.61 | 33.48 | 32.36 | 33.19 | 575,524 | +0.68(+2.09%) |
Oct 15, 2013 | 32.77 | 32.86 | 32.15 | 32.51 | 554,665 | -0.41(-1.25%) |
Oct 14, 2013 | 32.98 | 33.44 | 32.70 | 32.92 | 784,547 | -0.45(-1.35%) |
Oct 11, 2013 | 32.93 | 33.89 | 32.89 | 33.37 | 0 | +0.47(+1.43%) |
Oct 10, 2013 | 31.93 | 33.04 | 31.90 | 32.90 | 1,121,156 | +1.42(+4.51%) |
Oct 09, 2013 | 31.65 | 31.99 | 30.60 | 31.48 | 1,171,407 | -0.16(-0.51%) |
Oct 08, 2013 | 33.00 | 33.02 | 31.25 | 31.64 | 1,143,294 | -1.31(-3.98%) |
Oct 07, 2013 | 33.00 | 33.29 | 32.66 | 32.95 | 0 | -0.24(-0.72%) |
Oct 04, 2013 | 33.04 | 33.38 | 32.81 | 33.19 | 0 | +0.09(+0.27%) |
Oct 03, 2013 | 33.54 | 33.84 | 32.78 | 33.10 | 0 | -0.49(-1.46%) |
Oct 02, 2013 | 33.98 | 34.50 | 33.31 | 33.59 | 756,358 | -0.63(-1.84%) |
Oct 01, 2013 | 33.70 | 34.28 | 33.21 | 34.22 | 997,656 | +0.70(+2.09%) |
Sep 30, 2013 | 33.54 | 34.25 | 33.00 | 33.52 | 1,359,958 | -0.48(-1.41%) |
Sep 27, 2013 | 32.93 | 34.01 | 32.81 | 34.00 | 0 | +0.80(+2.41%) |
Sep 26, 2013 | 31.48 | 33.31 | 31.44 | 33.20 | 1,279,324 | +1.78(+5.67%) |
Sep 25, 2013 | 32.00 | 32.00 | 30.94 | 31.42 | 1,689,013 | -0.60(-1.87%) |
Sep 24, 2013 | 32.49 | 32.84 | 31.98 | 32.02 | 1,075,738 | -0.33(-1.02%) |
Sep 23, 2013 | 32.38 | 32.59 | 31.51 | 32.35 | 1,111,983 | -0.18(-0.56%) |
Sep 20, 2013 | 33.23 | 33.52 | 32.39 | 32.53 | 0 | -0.68(-2.04%) |
Sep 19, 2013 | 33.41 | 33.80 | 32.90 | 33.21 | 399,240 | -0.15(-0.45%) |
Sep 18, 2013 | 33.68 | 33.68 | 32.85 | 33.36 | 0 | -0.40(-1.18%) |
Sep 17, 2013 | 33.63 | 34.09 | 33.40 | 33.76 | 0 | -0.03(-0.09%) |
Sep 16, 2013 | 34.67 | 34.54 | 33.75 | 33.79 | 0 | -0.75(-2.17%) |
Sep 13, 2013 | 34.20 | 34.62 | 34.00 | 34.54 | 0 | +0.46(+1.35%) |
Sep 12, 2013 | 33.28 | 34.13 | 33.28 | 34.08 | 0 | +0.54(+1.61%) |
Sep 11, 2013 | 33.67 | 33.96 | 33.34 | 33.54 | 0 | -0.21(-0.62%) |
Sep 10, 2013 | 32.27 | 33.77 | 32.22 | 33.75 | 1,790,401 | +1.52(+4.72%) |
Sep 09, 2013 | 31.58 | 32.29 | 31.55 | 32.23 | 0 | +0.69(+2.19%) |
Sep 06, 2013 | 32.10 | 32.10 | 31.12 | 31.54 | 0 | -0.48(-1.50%) |
Sep 05, 2013 | 32.10 | 32.31 | 31.79 | 32.02 | 441,525 | -0.15(-0.47%) |
Sep 04, 2013 | 31.90 | 32.35 | 31.80 | 32.17 | 0 | +0.34(+1.07%) |
Sep 03, 2013 | 31.81 | 32.15 | 31.34 | 31.83 | 0 | +0.22(+0.70%) |
Aug 30, 2013 | 32.07 | 32.16 | 31.38 | 31.61 | 0 | -0.54(-1.68%) |
Aug 29, 2013 | 30.84 | 32.27 | 30.72 | 32.15 | 812,267 | +1.37(+4.45%) |
Aug 28, 2013 | 30.86 | 31.34 | 30.54 | 30.78 | 733,539 | -0.10(-0.32%) |
Aug 27, 2013 | 31.55 | 31.82 | 30.73 | 30.88 | 909,417 | -1.10(-3.44%) |
Aug 26, 2013 | 31.06 | 32.26 | 31.06 | 31.98 | 0 | +1.06(+3.43%) |
Aug 23, 2013 | 30.77 | 31.08 | 30.59 | 30.92 | 0 | +0.17(+0.55%) |
Aug 22, 2013 | 30.62 | 30.94 | 30.27 | 30.75 | 530,587 | +0.33(+1.08%) |
Aug 21, 2013 | 30.08 | 30.75 | 30.00 | 30.42 | 614,340 | +0.06(+0.20%) |
Aug 20, 2013 | 29.98 | 30.53 | 29.82 | 30.36 | 333,712 | +0.33(+1.10%) |
Aug 19, 2013 | 30.22 | 30.71 | 30.00 | 30.03 | 618,285 | -0.18(-0.60%) |
Aug 16, 2013 | 30.32 | 30.48 | 30.10 | 30.21 | 0 | -0.24(-0.79%) |
Aug 15, 2013 | 30.34 | 30.53 | 30.00 | 30.45 | 1,324,239 | +0.38(+1.26%) |
Aug 14, 2013 | 30.75 | 30.93 | 29.84 | 30.07 | 4,027,469 | -0.67(-2.18%) |
Aug 13, 2013 | 32.05 | 32.30 | 30.56 | 30.74 | 1,448,250 | -1.49(-4.62%) |
Aug 12, 2013 | 31.95 | 32.60 | 31.71 | 32.23 | 637,772 | +0.09(+0.28%) |
Aug 09, 2013 | 31.88 | 32.36 | 31.76 | 32.14 | 513,092 | +0.13(+0.41%) |
Aug 08, 2013 | 32.20 | 32.24 | 31.59 | 32.01 | 759,391 | -0.02(-0.06%) |
Aug 07, 2013 | 31.88 | 32.30 | 31.48 | 32.03 | 824,771 | +0.03(+0.09%) |
Aug 06, 2013 | 32.00 | 32.10 | 31.52 | 32.00 | 1,008,517 | +0.53(+1.68%) |
Aug 05, 2013 | 31.18 | 31.77 | 31.09 | 31.47 | 841,611 | +0.10(+0.32%) |
Aug 02, 2013 | 31.18 | 31.69 | 31.00 | 31.37 | 756,409 | +0.08(+0.26%) |
Aug 01, 2013 | 31.20 | 31.60 | 30.46 | 31.29 | 582,285 | +0.38(+1.23%) |
Jul 31, 2013 | 31.55 | 31.98 | 30.71 | 30.91 | 0 | -0.46(-1.47%) |
Jul 30, 2013 | 30.80 | 31.62 | 30.67 | 31.37 | 0 | +0.59(+1.92%) |
Jul 29, 2013 | 30.37 | 31.40 | 30.11 | 30.78 | 0 | +0.10(+0.33%) |
Jul 26, 2013 | 29.31 | 30.81 | 29.09 | 30.68 | 0 | +1.00(+3.37%) |
Jul 25, 2013 | 29.51 | 29.70 | 28.70 | 29.68 | 0 | -0.05(-0.17%) |
Jul 24, 2013 | 32.52 | 32.60 | 29.52 | 29.73 | 0 | -1.58(-5.05%) |
Jul 23, 2013 | 31.11 | 31.34 | 30.36 | 31.31 | 0 | +0.21(+0.68%) |
Jul 22, 2013 | 30.88 | 31.49 | 30.83 | 31.10 | 0 | +0.18(+0.58%) |
Jul 19, 2013 | 30.83 | 31.23 | 30.66 | 30.92 | 0 | -0.06(-0.19%) |
Jul 18, 2013 | 30.65 | 31.01 | 30.56 | 30.98 | 0 | +0.42(+1.37%) |
Jul 17, 2013 | 31.08 | 31.38 | 30.39 | 30.56 | 577,582 | -0.72(-2.30%) |
Jul 16, 2013 | 31.64 | 31.73 | 31.16 | 31.28 | 0 | -0.30(-0.95%) |
Jul 15, 2013 | 31.26 | 32.00 | 31.26 | 31.58 | 0 | +0.02(+0.06%) |
Jul 12, 2013 | 33.93 | 34.09 | 30.59 | 31.56 | 0 | -2.47(-7.26%) |
Jul 11, 2013 | 33.95 | 34.32 | 33.50 | 34.03 | 0 | +0.54(+1.61%) |
Jul 10, 2013 | 33.68 | 33.98 | 33.23 | 33.49 | 0 | -0.17(-0.51%) |
Jul 09, 2013 | 32.94 | 33.67 | 32.75 | 33.66 | 0 | +0.88(+2.68%) |
Jul 08, 2013 | 32.97 | 33.15 | 32.57 | 32.78 | 525,805 | -0.01(-0.03%) |
Jul 05, 2013 | 31.99 | 32.80 | 31.89 | 32.79 | 0 | +1.30(+4.13%) |
Jul 03, 2013 | 31.56 | 31.76 | 31.26 | 31.49 | 0 | -0.25(-0.79%) |
Jul 02, 2013 | 31.60 | 32.61 | 31.52 | 31.74 | 0 | +0.22(+0.70%) |
Jul 01, 2013 | 30.75 | 31.67 | 30.75 | 31.52 | 0 | +0.76(+2.47%) |
Jun 28, 2013 | 31.31 | 31.39 | 30.76 | 30.76 | 591,121 | -0.69(-2.19%) |
Jun 27, 2013 | 31.25 | 31.58 | 31.23 | 31.45 | 0 | +0.30(+0.96%) |
Jun 26, 2013 | 31.60 | 31.68 | 30.81 | 31.15 | 0 | -0.26(-0.83%) |
Jun 25, 2013 | 32.16 | 32.38 | 31.25 | 31.41 | 0 | -0.62(-1.94%) |
Jun 24, 2013 | 32.42 | 32.71 | 31.82 | 32.03 | 0 | -0.90(-2.73%) |
Jun 21, 2013 | 33.00 | 33.19 | 32.20 | 32.93 | 1,550,076 | -0.07(-0.21%) |
Jun 20, 2013 | 33.25 | 33.80 | 32.70 | 33.00 | 0 | -0.52(-1.55%) |
Jun 19, 2013 | 32.63 | 33.85 | 32.63 | 33.52 | 0 | +0.99(+3.04%) |
Jun 18, 2013 | 32.54 | 32.96 | 32.26 | 32.53 | 0 | -0.07(-0.21%) |
Jun 17, 2013 | 32.94 | 33.41 | 32.38 | 32.60 | 0 | -0.17(-0.52%) |
Jun 14, 2013 | 33.23 | 33.50 | 32.74 | 32.77 | 0 | -0.62(-1.86%) |
Jun 13, 2013 | 32.76 | 33.58 | 32.43 | 33.39 | 255,683 | +0.51(+1.55%) |
Jun 12, 2013 | 33.71 | 34.13 | 32.86 | 32.88 | 417,996 | -0.43(-1.29%) |
Jun 11, 2013 | 33.30 | 33.69 | 32.80 | 33.31 | 0 | -0.41(-1.22%) |
Jun 10, 2013 | 34.00 | 34.19 | 33.41 | 33.72 | 0 | -0.07(-0.21%) |
Jun 07, 2013 | 33.25 | 34.07 | 33.25 | 33.79 | 0 | +0.63(+1.90%) |
Jun 06, 2013 | 32.05 | 33.26 | 32.00 | 33.16 | 581,601 | +1.31(+4.11%) |
Jun 05, 2013 | 32.91 | 33.12 | 31.79 | 31.85 | 0 | -1.14(-3.46%) |
Jun 04, 2013 | 33.40 | 33.98 | 32.74 | 32.99 | 0 | -0.50(-1.49%) |