Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.11 | 48.53 | 47.44 | 47.63 | 119,705 | -1.26(-2.58%) |
Jul 30, 2014 | 49.24 | 49.26 | 48.62 | 48.89 | 99,009 | -0.01(-0.02%) |
Jul 29, 2014 | 48.99 | 49.26 | 48.46 | 48.90 | 112,454 | +0.12(+0.25%) |
Jul 28, 2014 | 48.73 | 49.03 | 48.02 | 48.78 | 142,625 | +0.01(+0.02%) |
Jul 25, 2014 | 49.76 | 49.85 | 48.61 | 48.77 | 141,205 | -1.45(-2.89%) |
Jul 24, 2014 | 50.67 | 51.09 | 49.82 | 50.22 | 148,188 | -0.18(-0.36%) |
Jul 23, 2014 | 50.81 | 51.09 | 49.94 | 50.40 | 87,227 | -0.35(-0.69%) |
Jul 22, 2014 | 50.31 | 51.49 | 49.80 | 50.75 | 95,306 | +0.84(+1.68%) |
Jul 21, 2014 | 49.97 | 50.35 | 49.34 | 49.91 | 97,258 | -0.27(-0.54%) |
Jul 18, 2014 | 49.07 | 50.60 | 48.75 | 50.18 | 152,455 | +1.06(+2.16%) |
Jul 17, 2014 | 49.48 | 50.16 | 48.95 | 49.12 | 121,917 | -0.71(-1.42%) |
Jul 16, 2014 | 50.97 | 50.97 | 49.83 | 49.83 | 183,835 | -0.65(-1.29%) |
Jul 15, 2014 | 49.51 | 50.80 | 49.44 | 50.48 | 225,567 | +1.14(+2.31%) |
Jul 14, 2014 | 49.71 | 49.71 | 48.99 | 49.34 | 111,826 | +0.28(+0.57%) |
Jul 11, 2014 | 49.39 | 49.70 | 48.80 | 49.06 | 137,820 | -0.26(-0.53%) |
Jul 10, 2014 | 48.21 | 50.00 | 48.11 | 49.32 | 139,543 | -0.20(-0.40%) |
Jul 09, 2014 | 48.85 | 49.62 | 48.70 | 49.52 | 161,345 | +0.97(+2.00%) |
Jul 08, 2014 | 49.02 | 49.34 | 48.00 | 48.55 | 192,531 | -0.63(-1.28%) |
Jul 07, 2014 | 49.66 | 49.83 | 49.03 | 49.18 | 107,416 | -0.87(-1.74%) |
Jul 03, 2014 | 49.58 | 50.05 | 50.05 | 50.05 | 60,000 | +0.64(+1.30%) |
Jul 02, 2014 | 49.47 | 50.05 | 49.24 | 49.41 | 77,981 | -0.23(-0.46%) |
Jul 01, 2014 | 49.08 | 50.77 | 48.88 | 49.64 | 123,370 | +0.76(+1.55%) |
Jun 30, 2014 | 47.59 | 49.20 | 47.59 | 48.88 | 254,439 | +1.24(+2.60%) |
Jun 27, 2014 | 47.30 | 48.28 | 47.30 | 47.64 | 519,813 | -0.03(-0.06%) |
Jun 26, 2014 | 48.12 | 48.35 | 47.18 | 47.67 | 129,712 | -0.35(-0.73%) |
Jun 25, 2014 | 47.55 | 48.18 | 47.29 | 48.02 | 88,372 | +0.38(+0.80%) |
Jun 24, 2014 | 47.58 | 48.50 | 47.44 | 47.64 | 98,045 | +0.09(+0.19%) |
Jun 23, 2014 | 47.84 | 48.12 | 47.20 | 47.55 | 86,817 | -0.22(-0.46%) |
Jun 20, 2014 | 47.14 | 48.06 | 46.48 | 47.77 | 192,894 | +0.96(+2.05%) |
Jun 19, 2014 | 47.24 | 47.69 | 45.60 | 46.81 | 79,450 | -0.23(-0.49%) |
Jun 18, 2014 | 46.39 | 47.14 | 45.60 | 47.04 | 91,213 | +0.48(+1.03%) |
Jun 17, 2014 | 44.66 | 46.56 | 42.78 | 46.56 | 132,612 | +1.71(+3.81%) |
Jun 16, 2014 | 44.25 | 44.96 | 43.83 | 44.85 | 45,953 | +0.55(+1.24%) |
Jun 13, 2014 | 45.16 | 45.45 | 43.89 | 44.30 | 71,806 | -0.65(-1.45%) |
Jun 12, 2014 | 45.72 | 45.81 | 44.30 | 44.95 | 82,152 | -0.78(-1.71%) |
Jun 11, 2014 | 46.00 | 46.51 | 45.46 | 45.73 | 54,241 | -0.75(-1.61%) |
Jun 10, 2014 | 46.51 | 46.82 | 46.15 | 46.48 | 68,120 | +1.19(+2.63%) |
Jun 06, 2014 | 45.34 | 45.99 | 44.82 | 45.29 | 81,215 | +0.32(+0.71%) |
Jun 05, 2014 | 43.95 | 45.34 | 43.36 | 44.97 | 111,415 | +0.93(+2.11%) |
Jun 04, 2014 | 43.42 | 44.44 | 43.14 | 44.04 | 51,782 | +0.42(+0.96%) |
Jun 03, 2014 | 42.82 | 44.03 | 42.52 | 43.62 | 99,299 | +0.66(+1.54%) |
Jun 02, 2014 | 44.57 | 44.57 | 41.17 | 42.96 | 237,882 | -2.52(-5.54%) |
May 30, 2014 | 45.73 | 45.92 | 44.78 | 45.48 | 81,945 | -0.14(-0.31%) |
May 29, 2014 | 44.58 | 45.99 | 44.38 | 45.62 | 90,998 | +1.39(+3.14%) |
May 28, 2014 | 44.84 | 44.85 | 43.31 | 44.23 | 61,392 | -0.53(-1.18%) |
May 27, 2014 | 44.42 | 45.51 | 44.19 | 44.76 | 112,826 | +0.90(+2.05%) |
May 23, 2014 | 43.79 | 43.86 | 43.86 | 43.86 | 98,800 | -0.39(-0.88%) |
May 22, 2014 | 40.76 | 44.50 | 40.41 | 44.25 | 117,462 | +3.85(+9.53%) |
May 21, 2014 | 40.35 | 41.13 | 40.21 | 40.40 | 195,631 | +0.18(+0.45%) |
May 20, 2014 | 40.56 | 40.69 | 40.07 | 40.22 | 148,448 | -0.30(-0.74%) |
May 19, 2014 | 39.65 | 40.81 | 39.63 | 40.52 | 146,205 | +0.70(+1.76%) |
May 16, 2014 | 39.54 | 39.87 | 39.13 | 39.82 | 76,817 | +0.27(+0.68%) |
May 15, 2014 | 39.57 | 39.94 | 38.30 | 39.55 | 94,392 | -0.07(-0.18%) |
May 14, 2014 | 40.64 | 40.79 | 39.52 | 39.62 | 63,190 | -1.07(-2.63%) |
May 13, 2014 | 40.98 | 41.43 | 40.60 | 40.69 | 68,413 | -0.45(-1.09%) |
May 12, 2014 | 40.74 | 41.57 | 40.32 | 41.14 | 167,840 | +0.76(+1.88%) |
May 09, 2014 | 39.21 | 40.59 | 39.21 | 40.38 | 61,828 | +0.92(+2.33%) |
May 08, 2014 | 40.46 | 40.88 | 39.42 | 39.46 | 77,789 | -0.96(-2.38%) |
May 07, 2014 | 40.27 | 40.83 | 39.57 | 40.42 | 98,344 | +0.12(+0.30%) |
May 06, 2014 | 39.63 | 40.80 | 39.51 | 40.30 | 126,979 | +0.02(+0.05%) |
May 05, 2014 | 40.42 | 41.69 | 39.79 | 40.28 | 126,105 | -0.73(-1.78%) |
May 02, 2014 | 36.73 | 41.35 | 36.73 | 41.01 | 200,555 | +4.31(+11.74%) |
May 01, 2014 | 37.03 | 37.87 | 35.73 | 36.70 | 152,170 | -0.65(-1.74%) |
Apr 30, 2014 | 34.45 | 37.80 | 34.21 | 37.35 | 146,671 | +3.15(+9.21%) |
Apr 29, 2014 | 34.65 | 34.95 | 33.89 | 34.20 | 101,915 | -0.20(-0.58%) |
Apr 28, 2014 | 35.53 | 35.80 | 33.96 | 34.40 | 90,330 | -0.91(-2.58%) |
Apr 25, 2014 | 36.00 | 36.27 | 35.10 | 35.31 | 87,163 | -0.87(-2.40%) |
Apr 24, 2014 | 36.26 | 36.85 | 35.57 | 36.18 | 38,244 | +0.03(+0.08%) |
Apr 23, 2014 | 36.43 | 37.22 | 35.26 | 36.15 | 44,671 | -0.53(-1.44%) |
Apr 22, 2014 | 36.19 | 36.90 | 36.00 | 36.68 | 32,751 | +0.66(+1.83%) |
Apr 21, 2014 | 36.07 | 36.45 | 35.68 | 36.02 | 38,071 | -0.01(-0.03%) |
Apr 17, 2014 | 35.68 | 36.03 | 36.03 | 36.03 | 43,700 | +0.23(+0.64%) |
Apr 16, 2014 | 35.13 | 36.36 | 35.00 | 35.80 | 55,323 | +1.05(+3.02%) |
Apr 15, 2014 | 34.00 | 34.89 | 32.86 | 34.75 | 89,663 | +0.91(+2.69%) |
Apr 14, 2014 | 35.43 | 37.76 | 33.49 | 33.84 | 103,904 | -1.14(-3.26%) |
Apr 11, 2014 | 35.13 | 35.92 | 34.95 | 34.98 | 53,234 | -0.48(-1.35%) |
Apr 10, 2014 | 36.32 | 36.34 | 34.89 | 35.46 | 97,194 | -0.85(-2.34%) |
Apr 09, 2014 | 36.79 | 36.91 | 35.65 | 36.31 | 89,670 | -0.22(-0.60%) |
Apr 08, 2014 | 36.19 | 37.05 | 35.87 | 36.53 | 92,630 | +0.49(+1.36%) |
Apr 07, 2014 | 37.41 | 39.40 | 35.76 | 36.04 | 91,014 | -1.67(-4.43%) |
Apr 04, 2014 | 39.50 | 39.53 | 37.00 | 37.71 | 88,560 | -1.42(-3.63%) |
Apr 03, 2014 | 40.16 | 40.16 | 38.60 | 39.13 | 52,584 | -1.12(-2.78%) |
Apr 02, 2014 | 39.31 | 40.38 | 38.66 | 40.25 | 60,813 | +1.14(+2.91%) |
Apr 01, 2014 | 38.25 | 39.50 | 38.25 | 39.11 | 108,582 | +0.72(+1.88%) |
Mar 31, 2014 | 38.46 | 40.05 | 38.19 | 38.39 | 179,849 | +0.10(+0.26%) |
Mar 28, 2014 | 38.65 | 39.84 | 37.12 | 38.29 | 67,232 | -0.36(-0.93%) |
Mar 27, 2014 | 38.20 | 39.16 | 37.73 | 38.65 | 54,901 | +0.60(+1.58%) |
Mar 26, 2014 | 40.30 | 40.41 | 38.05 | 38.05 | 75,226 | -2.64(-6.49%) |
Mar 25, 2014 | 39.87 | 40.96 | 39.82 | 40.69 | 92,884 | +0.97(+2.44%) |
Mar 24, 2014 | 41.07 | 41.19 | 39.20 | 39.72 | 85,294 | -1.32(-3.22%) |
Mar 21, 2014 | 41.14 | 41.46 | 40.73 | 41.04 | 178,437 | -0.06(-0.15%) |
Mar 20, 2014 | 40.98 | 41.46 | 40.75 | 41.10 | 38,869 | -0.03(-0.07%) |
Mar 19, 2014 | 41.49 | 41.49 | 40.42 | 41.13 | 63,847 | -0.32(-0.77%) |
Mar 18, 2014 | 40.90 | 41.76 | 40.86 | 41.45 | 76,269 | +0.46(+1.12%) |
Mar 17, 2014 | 41.25 | 41.25 | 40.58 | 40.99 | 74,794 | +0.03(+0.07%) |
Mar 14, 2014 | 40.66 | 41.47 | 40.22 | 40.96 | 51,814 | +0.06(+0.15%) |
Mar 13, 2014 | 42.51 | 42.51 | 40.88 | 40.90 | 59,631 | -1.32(-3.13%) |
Mar 12, 2014 | 42.30 | 42.41 | 41.88 | 42.22 | 56,306 | -0.22(-0.52%) |
Mar 11, 2014 | 42.78 | 43.57 | 41.95 | 42.44 | 45,016 | -0.44(-1.03%) |
Mar 10, 2014 | 43.04 | 43.33 | 42.04 | 42.88 | 67,620 | -0.37(-0.86%) |
Mar 07, 2014 | 43.52 | 43.84 | 42.29 | 43.25 | 44,058 | -0.17(-0.39%) |
Mar 06, 2014 | 44.08 | 44.27 | 43.10 | 43.42 | 37,713 | -0.45(-1.03%) |
Mar 05, 2014 | 43.41 | 44.25 | 43.01 | 43.87 | 80,690 | +0.23(+0.53%) |
Mar 04, 2014 | 43.00 | 45.24 | 42.83 | 43.64 | 120,518 | +0.97(+2.27%) |
Mar 03, 2014 | 41.68 | 42.69 | 41.17 | 42.67 | 65,293 | +0.88(+2.11%) |
Feb 28, 2014 | 42.00 | 42.53 | 41.25 | 41.79 | 68,576 | -0.29(-0.69%) |
Feb 27, 2014 | 41.25 | 42.38 | 40.76 | 42.08 | 61,149 | +0.55(+1.32%) |
Feb 26, 2014 | 41.25 | 43.21 | 41.00 | 41.53 | 161,292 | +0.19(+0.46%) |
Feb 25, 2014 | 41.00 | 42.50 | 40.53 | 41.34 | 145,804 | -1.44(-3.37%) |
Feb 24, 2014 | 41.08 | 43.25 | 40.12 | 42.78 | 170,243 | +2.66(+6.63%) |
Feb 21, 2014 | 39.52 | 40.99 | 35.83 | 40.12 | 282,950 | +2.77(+7.42%) |
Feb 20, 2014 | 36.15 | 37.57 | 36.01 | 37.35 | 48,035 | +1.12(+3.09%) |
Feb 19, 2014 | 36.21 | 36.84 | 35.94 | 36.23 | 54,615 | -0.20(-0.55%) |
Feb 18, 2014 | 36.44 | 36.75 | 35.92 | 36.43 | 72,125 | +0.20(+0.55%) |
Feb 14, 2014 | 36.54 | 36.23 | 36.23 | 36.23 | 39,700 | -0.35(-0.96%) |
Feb 13, 2014 | 35.73 | 37.04 | 35.47 | 36.58 | 107,402 | +0.32(+0.88%) |
Feb 12, 2014 | 34.20 | 36.35 | 34.20 | 36.26 | 79,424 | +2.02(+5.90%) |
Feb 11, 2014 | 34.56 | 36.40 | 33.82 | 34.24 | 75,185 | -0.42(-1.21%) |
Feb 10, 2014 | 35.40 | 35.81 | 34.17 | 34.66 | 77,284 | -0.88(-2.48%) |
Feb 07, 2014 | 35.00 | 35.73 | 34.56 | 35.54 | 46,308 | +0.54(+1.54%) |
Feb 06, 2014 | 35.23 | 36.17 | 34.74 | 35.00 | 65,628 | -0.21(-0.60%) |
Feb 05, 2014 | 34.50 | 35.49 | 33.53 | 35.21 | 98,975 | +0.55(+1.59%) |
Feb 04, 2014 | 34.26 | 35.15 | 34.00 | 34.66 | 40,628 | +0.46(+1.35%) |
Feb 03, 2014 | 35.68 | 36.03 | 33.88 | 34.20 | 97,458 | -1.54(-4.31%) |
Jan 31, 2014 | 35.38 | 35.88 | 34.82 | 35.74 | 67,092 | -0.43(-1.19%) |
Jan 30, 2014 | 35.43 | 36.60 | 35.10 | 36.17 | 53,378 | +0.99(+2.81%) |
Jan 29, 2014 | 36.54 | 36.85 | 34.99 | 35.18 | 72,894 | -1.46(-3.98%) |
Jan 28, 2014 | 35.95 | 36.92 | 35.59 | 36.64 | 65,207 | +0.66(+1.83%) |
Jan 27, 2014 | 36.12 | 36.75 | 35.54 | 35.98 | 57,348 | -0.15(-0.42%) |
Jan 24, 2014 | 36.85 | 36.85 | 35.58 | 36.13 | 54,527 | -0.92(-2.48%) |
Jan 23, 2014 | 37.31 | 37.31 | 36.70 | 37.05 | 47,947 | -0.35(-0.94%) |
Jan 22, 2014 | 36.81 | 37.95 | 36.81 | 37.40 | 90,546 | +0.50(+1.36%) |
Jan 21, 2014 | 37.00 | 37.44 | 35.79 | 36.90 | 79,884 | +0.19(+0.52%) |
Jan 17, 2014 | 36.78 | 36.71 | 36.71 | 36.71 | 79,600 | -0.15(-0.41%) |
Jan 16, 2014 | 36.66 | 37.47 | 36.12 | 36.86 | 44,595 | +0.02(+0.05%) |
Jan 15, 2014 | 36.98 | 37.13 | 36.67 | 36.84 | 35,403 | -0.14(-0.38%) |
Jan 14, 2014 | 35.91 | 37.03 | 35.91 | 36.98 | 41,893 | +1.10(+3.07%) |
Jan 13, 2014 | 37.57 | 37.57 | 35.44 | 35.88 | 59,192 | -1.78(-4.73%) |
Jan 10, 2014 | 37.74 | 37.97 | 37.22 | 37.66 | 49,740 | -0.19(-0.50%) |
Jan 09, 2014 | 38.50 | 38.99 | 37.66 | 37.85 | 93,302 | -0.49(-1.28%) |
Jan 08, 2014 | 36.36 | 38.45 | 35.50 | 38.34 | 193,447 | +2.03(+5.59%) |
Jan 07, 2014 | 36.43 | 37.20 | 36.18 | 36.31 | 53,004 | -0.01(-0.03%) |
Jan 06, 2014 | 37.46 | 37.60 | 35.98 | 36.32 | 95,809 | -1.01(-2.71%) |
Jan 03, 2014 | 36.74 | 37.53 | 36.73 | 37.33 | 87,960 | +0.58(+1.58%) |
Jan 02, 2014 | 37.98 | 37.98 | 36.62 | 36.75 | 169,287 | -1.36(-3.57%) |
Dec 31, 2013 | 38.11 | 38.11 | 38.11 | 38.11 | 100,400 | -0.04(-0.10%) |
Dec 30, 2013 | 38.36 | 38.64 | 38.06 | 38.15 | 76,182 | -0.36(-0.93%) |
Dec 27, 2013 | 38.83 | 38.84 | 38.20 | 38.51 | 112,379 | -0.16(-0.41%) |
Dec 26, 2013 | 38.63 | 39.00 | 38.14 | 38.67 | 46,536 | +0.11(+0.29%) |
Dec 24, 2013 | 39.00 | 39.25 | 38.31 | 38.56 | 31,105 | -0.30(-0.77%) |
Dec 23, 2013 | 38.20 | 39.00 | 37.76 | 38.86 | 98,651 | +0.95(+2.51%) |
Dec 20, 2013 | 37.74 | 38.42 | 37.53 | 37.91 | 174,760 | +0.36(+0.96%) |
Dec 19, 2013 | 38.06 | 38.06 | 37.50 | 37.55 | 53,738 | -0.67(-1.75%) |
Dec 18, 2013 | 37.50 | 38.38 | 37.40 | 38.22 | 50,338 | +0.89(+2.38%) |
Dec 17, 2013 | 36.72 | 37.53 | 36.35 | 37.33 | 85,757 | +0.57(+1.55%) |
Dec 16, 2013 | 36.87 | 37.02 | 36.75 | 36.76 | 74,299 | +0.08(+0.22%) |
Dec 13, 2013 | 36.20 | 37.02 | 35.61 | 36.68 | 57,790 | +0.48(+1.33%) |
Dec 12, 2013 | 36.03 | 36.45 | 35.65 | 36.20 | 77,109 | +0.24(+0.67%) |
Dec 11, 2013 | 36.06 | 36.93 | 35.01 | 35.96 | 172,646 | -0.02(-0.06%) |
Dec 10, 2013 | 36.93 | 37.45 | 35.88 | 35.98 | 111,969 | -1.13(-3.05%) |
Dec 09, 2013 | 37.54 | 38.24 | 36.93 | 37.11 | 84,810 | +0.00(+0.00%) |
Dec 06, 2013 | 37.22 | 37.40 | 36.75 | 37.11 | 0 | +0.02(+0.05%) |
Dec 05, 2013 | 36.65 | 37.46 | 36.26 | 37.09 | 0 | +0.34(+0.93%) |
Dec 04, 2013 | 37.50 | 38.20 | 36.08 | 36.75 | 0 | -0.89(-2.36%) |
Dec 03, 2013 | 36.49 | 38.09 | 36.42 | 37.64 | 0 | +1.22(+3.35%) |
Dec 02, 2013 | 38.04 | 38.04 | 35.24 | 36.42 | 0 | -1.59(-4.18%) |
Nov 29, 2013 | 38.73 | 38.73 | 37.87 | 38.01 | 0 | -0.43(-1.12%) |
Nov 27, 2013 | 38.65 | 38.65 | 37.78 | 38.44 | 0 | -0.07(-0.18%) |
Nov 26, 2013 | 36.39 | 38.86 | 36.22 | 38.51 | 0 | +2.07(+5.68%) |
Nov 25, 2013 | 37.59 | 37.82 | 36.26 | 36.44 | 81,967 | -0.95(-2.54%) |
Nov 22, 2013 | 37.46 | 37.92 | 37.13 | 37.39 | 0 | -0.23(-0.61%) |
Nov 21, 2013 | 37.14 | 38.16 | 36.81 | 37.62 | 123,139 | +0.82(+2.23%) |
Nov 20, 2013 | 36.36 | 37.03 | 36.36 | 36.80 | 0 | +0.51(+1.41%) |
Nov 19, 2013 | 36.58 | 37.26 | 36.06 | 36.29 | 101,382 | -0.21(-0.58%) |
Nov 18, 2013 | 37.07 | 37.26 | 36.31 | 36.50 | 0 | -0.51(-1.38%) |
Nov 15, 2013 | 37.00 | 37.16 | 36.69 | 37.01 | 0 | +0.16(+0.43%) |
Nov 14, 2013 | 37.08 | 37.55 | 36.50 | 36.85 | 0 | -0.40(-1.07%) |
Nov 13, 2013 | 35.74 | 37.27 | 35.65 | 37.25 | 0 | +1.05(+2.90%) |
Nov 12, 2013 | 36.60 | 37.50 | 35.76 | 36.20 | 0 | -1.06(-2.84%) |
Nov 11, 2013 | 37.00 | 37.57 | 37.00 | 37.26 | 0 | +0.11(+0.30%) |
Nov 08, 2013 | 38.00 | 38.36 | 36.50 | 37.15 | 0 | -0.41(-1.09%) |
Nov 07, 2013 | 39.36 | 39.36 | 37.25 | 37.56 | 85,669 | -1.57(-4.01%) |
Nov 06, 2013 | 39.93 | 40.57 | 39.04 | 39.13 | 116,569 | -0.34(-0.86%) |
Nov 05, 2013 | 39.04 | 39.63 | 38.71 | 39.47 | 0 | +0.35(+0.89%) |
Nov 04, 2013 | 39.20 | 39.53 | 38.41 | 39.12 | 114,228 | +0.20(+0.51%) |
Nov 01, 2013 | 38.85 | 39.24 | 38.33 | 38.92 | 0 | +0.01(+0.03%) |
Oct 31, 2013 | 39.20 | 39.29 | 38.13 | 38.91 | 0 | -0.11(-0.28%) |
Oct 30, 2013 | 39.90 | 39.90 | 38.65 | 39.02 | 101,503 | -0.77(-1.94%) |
Oct 29, 2013 | 39.46 | 40.00 | 39.46 | 39.79 | 0 | +0.59(+1.51%) |
Oct 28, 2013 | 39.14 | 39.28 | 38.90 | 39.20 | 0 | -0.03(-0.08%) |
Oct 25, 2013 | 39.37 | 39.40 | 38.89 | 39.23 | 0 | +0.06(+0.15%) |
Oct 24, 2013 | 38.43 | 39.42 | 38.31 | 39.17 | 60,802 | +0.68(+1.77%) |
Oct 23, 2013 | 38.39 | 38.56 | 38.27 | 38.49 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 38.54 | 38.59 | 38.14 | 38.49 | 111,953 | -0.01(-0.03%) |
Oct 21, 2013 | 38.81 | 38.81 | 38.21 | 38.50 | 185,995 | +0.04(+0.10%) |
Oct 18, 2013 | 36.74 | 38.69 | 36.16 | 38.46 | 200,250 | +1.81(+4.94%) |
Oct 17, 2013 | 35.91 | 36.73 | 33.02 | 36.65 | 130,062 | +0.52(+1.44%) |
Oct 16, 2013 | 35.95 | 36.19 | 35.35 | 36.13 | 55,478 | +0.59(+1.66%) |
Oct 15, 2013 | 35.38 | 35.74 | 35.25 | 35.54 | 84,724 | -0.04(-0.11%) |
Oct 14, 2013 | 35.37 | 35.62 | 35.08 | 35.58 | 34,560 | +0.04(+0.11%) |
Oct 11, 2013 | 34.37 | 35.68 | 34.35 | 35.54 | 0 | +1.06(+3.07%) |
Oct 10, 2013 | 34.19 | 34.96 | 34.01 | 34.48 | 37,473 | +0.86(+2.56%) |
Oct 09, 2013 | 33.98 | 34.51 | 33.16 | 33.62 | 85,359 | -0.30(-0.88%) |
Oct 08, 2013 | 35.30 | 35.44 | 33.59 | 33.92 | 37,629 | -1.24(-3.53%) |
Oct 07, 2013 | 35.53 | 35.74 | 34.96 | 35.16 | 0 | -0.68(-1.90%) |
Oct 04, 2013 | 34.42 | 36.00 | 34.07 | 35.84 | 0 | +1.34(+3.88%) |
Oct 03, 2013 | 36.07 | 36.11 | 33.88 | 34.50 | 0 | -1.76(-4.85%) |
Oct 02, 2013 | 35.95 | 36.45 | 35.32 | 36.26 | 81,250 | -0.22(-0.60%) |
Oct 01, 2013 | 36.12 | 36.50 | 35.99 | 36.48 | 72,916 | +0.45(+1.25%) |
Sep 30, 2013 | 36.03 | 36.44 | 35.77 | 36.03 | 85,578 | -0.38(-1.04%) |
Sep 27, 2013 | 36.00 | 36.71 | 35.91 | 36.41 | 0 | +0.02(+0.05%) |
Sep 26, 2013 | 35.41 | 36.40 | 35.20 | 36.39 | 147,134 | +1.32(+3.76%) |
Sep 25, 2013 | 33.24 | 35.11 | 33.24 | 35.07 | 85,483 | +1.83(+5.51%) |
Sep 24, 2013 | 32.69 | 33.48 | 32.55 | 33.24 | 86,628 | +0.69(+2.12%) |
Sep 23, 2013 | 33.00 | 33.00 | 32.07 | 32.55 | 62,572 | -0.44(-1.33%) |
Sep 20, 2013 | 32.72 | 33.00 | 32.53 | 32.99 | 0 | +0.38(+1.17%) |
Sep 19, 2013 | 32.21 | 32.63 | 32.21 | 32.61 | 49,772 | +0.40(+1.24%) |
Sep 18, 2013 | 32.04 | 32.50 | 31.42 | 32.21 | 0 | +0.08(+0.25%) |
Sep 17, 2013 | 31.13 | 32.40 | 31.01 | 32.13 | 0 | +0.91(+2.91%) |
Sep 16, 2013 | 32.35 | 32.50 | 31.01 | 31.22 | 0 | -1.21(-3.73%) |
Sep 13, 2013 | 32.10 | 32.50 | 31.90 | 32.43 | 0 | +0.46(+1.44%) |
Sep 12, 2013 | 32.24 | 32.41 | 31.91 | 31.97 | 0 | -0.45(-1.39%) |
Sep 11, 2013 | 31.98 | 32.50 | 31.68 | 32.42 | 0 | +0.44(+1.38%) |
Sep 10, 2013 | 31.76 | 32.07 | 31.57 | 31.98 | 69,924 | +0.39(+1.23%) |
Sep 09, 2013 | 31.48 | 31.73 | 30.88 | 31.59 | 0 | +0.35(+1.12%) |
Sep 06, 2013 | 31.25 | 31.50 | 30.28 | 31.24 | 0 | +0.09(+0.29%) |
Sep 05, 2013 | 31.21 | 31.50 | 30.95 | 31.15 | 0 | +0.08(+0.26%) |
Sep 04, 2013 | 30.64 | 31.26 | 30.09 | 31.07 | 0 | +0.57(+1.87%) |
Sep 03, 2013 | 30.78 | 30.98 | 30.27 | 30.50 | 0 | +0.34(+1.13%) |
Aug 30, 2013 | 31.63 | 31.64 | 30.01 | 30.16 | 0 | -1.59(-5.01%) |
Aug 29, 2013 | 31.14 | 31.99 | 31.14 | 31.75 | 37,836 | +0.62(+1.99%) |
Aug 28, 2013 | 31.00 | 31.65 | 31.00 | 31.13 | 0 | +0.12(+0.39%) |
Aug 27, 2013 | 31.29 | 31.73 | 31.00 | 31.01 | 50,151 | -0.66(-2.08%) |
Aug 26, 2013 | 31.90 | 32.13 | 31.42 | 31.67 | 0 | -0.11(-0.35%) |
Aug 23, 2013 | 31.87 | 32.00 | 31.49 | 31.78 | 0 | -0.08(-0.25%) |
Aug 22, 2013 | 31.65 | 31.99 | 31.65 | 31.86 | 20,677 | +0.42(+1.34%) |
Aug 21, 2013 | 31.92 | 32.20 | 31.32 | 31.44 | 0 | -0.52(-1.63%) |
Aug 20, 2013 | 31.99 | 32.44 | 31.76 | 31.96 | 42,948 | +0.12(+0.38%) |
Aug 19, 2013 | 32.04 | 32.32 | 31.55 | 31.84 | 61,553 | -0.12(-0.38%) |
Aug 16, 2013 | 31.48 | 32.09 | 31.48 | 31.96 | 0 | +0.28(+0.88%) |
Aug 15, 2013 | 31.63 | 32.06 | 31.43 | 31.68 | 59,301 | -0.42(-1.31%) |
Aug 14, 2013 | 32.00 | 32.10 | 31.60 | 32.10 | 111,352 | +0.20(+0.63%) |
Aug 13, 2013 | 33.39 | 33.94 | 31.72 | 31.90 | 175,464 | -2.26(-6.62%) |
Aug 12, 2013 | 32.39 | 35.74 | 32.39 | 34.16 | 247,512 | +1.64(+5.04%) |
Aug 09, 2013 | 30.00 | 32.99 | 29.80 | 32.52 | 178,410 | +2.53(+8.44%) |
Aug 08, 2013 | 29.95 | 30.36 | 29.27 | 29.99 | 83,507 | +0.43(+1.45%) |
Aug 07, 2013 | 30.07 | 30.16 | 29.55 | 29.56 | 36,227 | -0.53(-1.76%) |
Aug 06, 2013 | 30.03 | 30.33 | 29.13 | 30.09 | 96,764 | +0.05(+0.17%) |
Aug 05, 2013 | 30.80 | 30.80 | 29.83 | 30.04 | 95,953 | -0.72(-2.34%) |
Aug 02, 2013 | 30.98 | 31.45 | 30.74 | 30.76 | 23,157 | -0.49(-1.57%) |