Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.58 | 41.94 | 40.42 | 40.43 | 42,835 | -1.53(-3.65%) |
Jul 30, 2014 | 40.47 | 42.08 | 40.47 | 41.97 | 54,486 | +1.90(+4.75%) |
Jul 29, 2014 | 40.93 | 41.10 | 40.04 | 40.06 | 114,157 | -0.93(-2.26%) |
Jul 28, 2014 | 41.28 | 41.45 | 40.47 | 40.99 | 32,386 | -0.10(-0.25%) |
Jul 25, 2014 | 41.98 | 41.98 | 41.03 | 41.09 | 39,823 | -1.16(-2.75%) |
Jul 24, 2014 | 41.98 | 42.61 | 41.65 | 42.25 | 43,002 | +0.40(+0.95%) |
Jul 23, 2014 | 41.62 | 42.00 | 41.55 | 41.86 | 25,843 | +0.08(+0.18%) |
Jul 22, 2014 | 42.11 | 42.51 | 41.66 | 41.78 | 38,317 | -0.12(-0.28%) |
Jul 21, 2014 | 42.32 | 42.32 | 41.41 | 41.90 | 46,937 | -0.61(-1.45%) |
Jul 18, 2014 | 41.67 | 42.75 | 41.67 | 42.51 | 67,899 | +0.73(+1.75%) |
Jul 17, 2014 | 43.56 | 43.82 | 41.46 | 41.78 | 44,981 | -1.97(-4.50%) |
Jul 16, 2014 | 43.56 | 44.02 | 43.08 | 43.75 | 52,186 | +0.24(+0.56%) |
Jul 15, 2014 | 44.28 | 44.40 | 43.15 | 43.51 | 57,845 | -0.55(-1.24%) |
Jul 14, 2014 | 44.37 | 44.37 | 43.89 | 44.05 | 38,575 | -0.05(-0.11%) |
Jul 11, 2014 | 44.52 | 44.64 | 44.04 | 44.11 | 43,169 | -0.58(-1.30%) |
Jul 10, 2014 | 45.00 | 45.21 | 43.93 | 44.69 | 57,927 | -0.91(-1.99%) |
Jul 09, 2014 | 45.39 | 45.97 | 45.29 | 45.60 | 29,745 | +0.41(+0.91%) |
Jul 08, 2014 | 45.45 | 45.62 | 44.75 | 45.18 | 67,254 | -0.40(-0.89%) |
Jul 07, 2014 | 46.41 | 46.63 | 45.23 | 45.59 | 32,013 | -0.91(-1.96%) |
Jul 03, 2014 | 45.48 | 46.50 | 46.50 | 46.50 | 30,634 | +1.04(+2.30%) |
Jul 02, 2014 | 46.66 | 46.66 | 45.07 | 45.45 | 75,895 | -1.28(-2.74%) |
Jul 01, 2014 | 47.04 | 47.33 | 46.38 | 46.73 | 99,817 | -0.15(-0.32%) |
Jun 30, 2014 | 46.16 | 46.96 | 45.71 | 46.88 | 68,870 | +0.61(+1.33%) |
Jun 27, 2014 | 46.30 | 46.82 | 45.98 | 46.27 | 941,625 | -0.47(-1.01%) |
Jun 26, 2014 | 46.99 | 47.16 | 46.35 | 46.74 | 49,204 | -0.24(-0.50%) |
Jun 25, 2014 | 45.64 | 47.09 | 45.51 | 46.98 | 59,011 | +1.15(+2.50%) |
Jun 24, 2014 | 46.60 | 47.13 | 45.30 | 45.83 | 82,451 | -0.95(-2.03%) |
Jun 23, 2014 | 46.55 | 46.84 | 45.98 | 46.78 | 118,244 | -0.07(-0.14%) |
Jun 20, 2014 | 46.32 | 47.15 | 46.17 | 46.85 | 176,343 | +0.67(+1.44%) |
Jun 19, 2014 | 46.47 | 46.53 | 45.55 | 46.19 | 56,489 | -0.13(-0.29%) |
Jun 18, 2014 | 46.25 | 46.74 | 45.60 | 46.32 | 61,840 | -0.02(-0.04%) |
Jun 17, 2014 | 45.06 | 46.84 | 44.97 | 46.34 | 92,888 | +1.21(+2.69%) |
Jun 16, 2014 | 44.45 | 45.29 | 44.45 | 45.12 | 68,159 | +0.67(+1.52%) |
Jun 13, 2014 | 43.95 | 44.62 | 43.75 | 44.45 | 59,606 | +0.70(+1.60%) |
Jun 12, 2014 | 44.00 | 44.00 | 43.57 | 43.75 | 84,091 | -0.30(-0.69%) |
Jun 11, 2014 | 43.68 | 44.29 | 43.41 | 44.05 | 56,551 | +0.43(+0.98%) |
Jun 10, 2014 | 43.77 | 43.79 | 43.39 | 43.63 | 77,978 | +1.11(+2.61%) |
Jun 06, 2014 | 42.50 | 42.59 | 41.71 | 42.51 | 120,016 | +0.07(+0.16%) |
Jun 05, 2014 | 41.03 | 43.32 | 40.90 | 42.45 | 139,881 | +1.99(+4.91%) |
Jun 04, 2014 | 41.37 | 41.68 | 40.13 | 40.46 | 69,345 | -0.42(-1.03%) |
Jun 03, 2014 | 39.28 | 41.43 | 39.16 | 40.88 | 143,005 | +1.76(+4.50%) |
Jun 02, 2014 | 39.53 | 39.55 | 38.98 | 39.12 | 68,727 | -0.25(-0.64%) |
May 30, 2014 | 39.07 | 39.58 | 38.75 | 39.37 | 95,138 | +0.32(+0.82%) |
May 29, 2014 | 39.53 | 39.66 | 38.75 | 39.05 | 27,736 | -0.29(-0.73%) |
May 28, 2014 | 39.49 | 39.71 | 38.98 | 39.34 | 25,896 | -0.11(-0.28%) |
May 27, 2014 | 39.77 | 39.84 | 39.38 | 39.45 | 20,547 | -0.09(-0.23%) |
May 23, 2014 | 38.92 | 39.54 | 39.54 | 39.54 | 39,183 | -0.08(-0.21%) |
May 22, 2014 | 39.84 | 39.90 | 38.41 | 39.62 | 130,261 | -0.31(-0.78%) |
May 21, 2014 | 40.38 | 40.42 | 39.92 | 39.94 | 26,545 | -0.22(-0.55%) |
May 20, 2014 | 40.14 | 40.63 | 39.68 | 40.16 | 47,432 | -0.27(-0.67%) |
May 19, 2014 | 40.59 | 41.01 | 39.91 | 40.42 | 70,837 | +0.01(+0.02%) |
May 16, 2014 | 41.14 | 42.45 | 40.09 | 40.42 | 131,442 | -0.20(-0.50%) |
May 15, 2014 | 40.64 | 40.78 | 39.78 | 40.62 | 84,291 | -0.08(-0.19%) |
May 14, 2014 | 41.07 | 41.17 | 40.39 | 40.69 | 55,033 | -0.07(-0.17%) |
May 13, 2014 | 41.49 | 41.49 | 40.38 | 40.76 | 41,541 | -0.58(-1.41%) |
May 12, 2014 | 40.60 | 42.45 | 40.56 | 41.34 | 90,701 | -0.03(-0.08%) |
May 09, 2014 | 40.91 | 41.90 | 40.91 | 41.38 | 62,358 | +0.20(+0.49%) |
May 08, 2014 | 40.92 | 41.39 | 40.40 | 41.17 | 46,497 | +0.09(+0.23%) |
May 07, 2014 | 40.67 | 41.14 | 40.67 | 41.08 | 48,948 | +0.28(+0.68%) |
May 06, 2014 | 41.16 | 41.16 | 40.35 | 40.80 | 56,983 | -0.25(-0.61%) |
May 05, 2014 | 41.37 | 41.37 | 40.32 | 41.06 | 53,066 | -0.61(-1.45%) |
May 02, 2014 | 39.30 | 41.82 | 38.62 | 41.66 | 162,612 | +2.30(+5.86%) |
May 01, 2014 | 41.13 | 41.76 | 37.73 | 39.36 | 173,042 | -2.04(-4.92%) |
Apr 30, 2014 | 42.06 | 42.47 | 41.30 | 41.39 | 84,808 | -0.93(-2.19%) |
Apr 29, 2014 | 45.11 | 45.54 | 41.88 | 42.32 | 99,512 | -2.45(-5.47%) |
Apr 28, 2014 | 46.97 | 46.97 | 44.58 | 44.77 | 41,746 | -2.35(-4.98%) |
Apr 25, 2014 | 48.25 | 48.71 | 46.85 | 47.11 | 36,819 | -1.21(-2.51%) |
Apr 24, 2014 | 49.01 | 49.02 | 48.15 | 48.32 | 25,834 | -0.31(-0.64%) |
Apr 23, 2014 | 47.72 | 49.01 | 47.57 | 48.64 | 77,660 | +0.76(+1.58%) |
Apr 22, 2014 | 47.79 | 48.39 | 47.53 | 47.88 | 16,578 | -0.50(-1.03%) |
Apr 21, 2014 | 48.59 | 48.82 | 47.58 | 48.37 | 24,926 | -0.34(-0.71%) |
Apr 17, 2014 | 48.41 | 48.72 | 48.72 | 48.72 | 29,602 | +0.11(+0.22%) |
Apr 16, 2014 | 48.73 | 48.74 | 48.00 | 48.61 | 15,614 | +0.03(+0.07%) |
Apr 15, 2014 | 48.90 | 48.92 | 47.79 | 48.58 | 35,238 | +0.02(+0.03%) |
Apr 14, 2014 | 48.85 | 49.18 | 47.39 | 48.56 | 23,901 | +0.29(+0.61%) |
Apr 11, 2014 | 48.16 | 49.04 | 47.90 | 48.27 | 29,572 | -0.22(-0.45%) |
Apr 10, 2014 | 48.96 | 49.09 | 47.69 | 48.48 | 36,134 | -0.30(-0.62%) |
Apr 09, 2014 | 48.58 | 48.83 | 48.50 | 48.79 | 25,813 | +0.30(+0.62%) |
Apr 08, 2014 | 49.12 | 49.21 | 48.38 | 48.48 | 26,142 | -0.73(-1.49%) |
Apr 07, 2014 | 49.67 | 50.52 | 48.16 | 49.22 | 39,437 | -0.66(-1.32%) |
Apr 04, 2014 | 50.62 | 50.65 | 49.63 | 49.87 | 31,384 | -0.77(-1.51%) |
Apr 03, 2014 | 50.17 | 50.76 | 49.43 | 50.64 | 20,242 | +0.39(+0.77%) |
Apr 02, 2014 | 51.12 | 51.73 | 49.76 | 50.25 | 22,931 | -1.36(-2.64%) |
Apr 01, 2014 | 49.32 | 51.61 | 49.18 | 51.61 | 44,915 | +2.20(+4.44%) |
Mar 31, 2014 | 49.07 | 50.43 | 48.80 | 49.42 | 32,355 | +0.67(+1.38%) |
Mar 28, 2014 | 48.86 | 49.16 | 48.59 | 48.74 | 16,763 | -0.19(-0.40%) |
Mar 27, 2014 | 48.69 | 49.12 | 48.49 | 48.94 | 52,962 | +0.09(+0.19%) |
Mar 26, 2014 | 48.86 | 49.08 | 48.79 | 48.85 | 21,244 | -0.30(-0.62%) |
Mar 25, 2014 | 48.87 | 49.33 | 48.82 | 49.15 | 21,670 | +0.30(+0.62%) |
Mar 24, 2014 | 48.79 | 49.26 | 48.64 | 48.85 | 31,189 | -0.03(-0.05%) |
Mar 21, 2014 | 48.09 | 49.36 | 47.66 | 48.87 | 25,312 | +0.92(+1.91%) |
Mar 20, 2014 | 46.36 | 48.69 | 46.34 | 47.95 | 21,153 | +1.77(+3.82%) |
Mar 19, 2014 | 46.26 | 46.52 | 45.94 | 46.19 | 85,116 | -0.03(-0.07%) |
Mar 18, 2014 | 45.68 | 46.22 | 45.68 | 46.22 | 15,038 | +0.36(+0.79%) |
Mar 17, 2014 | 46.16 | 46.16 | 45.29 | 45.86 | 15,160 | -0.16(-0.35%) |
Mar 14, 2014 | 45.95 | 46.18 | 44.93 | 46.02 | 21,188 | +0.06(+0.13%) |
Mar 13, 2014 | 46.26 | 46.26 | 45.59 | 45.96 | 28,690 | -0.29(-0.64%) |
Mar 12, 2014 | 45.86 | 46.26 | 45.66 | 46.26 | 14,342 | +0.13(+0.29%) |
Mar 11, 2014 | 45.72 | 46.13 | 45.25 | 46.12 | 12,506 | +0.28(+0.61%) |
Mar 10, 2014 | 45.96 | 46.12 | 45.03 | 45.84 | 24,081 | -0.23(-0.49%) |
Mar 07, 2014 | 46.21 | 46.26 | 44.33 | 46.07 | 37,136 | +0.10(+0.22%) |
Mar 06, 2014 | 46.01 | 46.28 | 45.50 | 45.97 | 11,316 | -0.06(-0.13%) |
Mar 05, 2014 | 45.89 | 46.04 | 45.38 | 46.03 | 9,943 | +0.23(+0.50%) |
Mar 04, 2014 | 45.00 | 46.12 | 45.00 | 45.80 | 34,195 | +1.33(+2.99%) |
Mar 03, 2014 | 44.79 | 45.34 | 43.76 | 44.47 | 18,310 | -0.73(-1.62%) |
Feb 28, 2014 | 44.67 | 46.09 | 44.47 | 45.20 | 57,915 | +0.57(+1.28%) |
Feb 27, 2014 | 44.81 | 44.83 | 44.36 | 44.63 | 24,710 | -0.20(-0.45%) |
Feb 26, 2014 | 45.29 | 45.65 | 44.51 | 44.83 | 21,137 | -0.24(-0.52%) |
Feb 25, 2014 | 45.86 | 45.86 | 45.00 | 45.07 | 10,309 | -0.91(-1.98%) |
Feb 24, 2014 | 46.16 | 46.16 | 45.84 | 45.98 | 28,847 | +0.05(+0.11%) |
Feb 21, 2014 | 45.78 | 46.21 | 45.61 | 45.93 | 47,078 | +0.43(+0.94%) |
Feb 20, 2014 | 45.13 | 45.83 | 44.64 | 45.50 | 29,946 | +0.69(+1.54%) |
Feb 19, 2014 | 45.08 | 45.71 | 44.53 | 44.81 | 24,082 | -0.56(-1.24%) |
Feb 18, 2014 | 45.37 | 45.41 | 44.45 | 45.37 | 28,057 | +0.14(+0.32%) |
Feb 14, 2014 | 44.95 | 45.23 | 45.23 | 45.23 | 73,553 | +0.03(+0.06%) |
Feb 13, 2014 | 43.46 | 45.81 | 43.46 | 45.20 | 58,398 | +1.60(+3.66%) |
Feb 12, 2014 | 42.34 | 44.62 | 42.17 | 43.61 | 18,357 | +1.16(+2.73%) |
Feb 11, 2014 | 41.95 | 42.60 | 41.46 | 42.45 | 47,628 | +0.64(+1.53%) |
Feb 10, 2014 | 41.33 | 41.89 | 40.93 | 41.81 | 37,527 | +0.45(+1.10%) |
Feb 07, 2014 | 41.57 | 41.61 | 41.04 | 41.36 | 17,542 | +0.02(+0.04%) |
Feb 06, 2014 | 41.17 | 41.66 | 41.12 | 41.34 | 9,229 | +0.32(+0.78%) |
Feb 05, 2014 | 41.20 | 41.42 | 40.88 | 41.02 | 36,073 | -0.40(-0.97%) |
Feb 04, 2014 | 40.96 | 41.97 | 40.96 | 41.42 | 27,845 | +0.29(+0.72%) |
Feb 03, 2014 | 42.40 | 42.70 | 40.96 | 41.13 | 41,296 | -1.55(-3.64%) |
Jan 31, 2014 | 42.25 | 42.98 | 41.80 | 42.68 | 47,213 | -0.03(-0.08%) |
Jan 30, 2014 | 42.66 | 43.07 | 42.25 | 42.72 | 42,585 | +0.50(+1.17%) |
Jan 29, 2014 | 43.31 | 44.44 | 41.29 | 42.22 | 75,081 | -1.28(-2.94%) |
Jan 28, 2014 | 43.76 | 44.99 | 43.20 | 43.50 | 52,758 | -0.36(-0.82%) |
Jan 27, 2014 | 45.05 | 45.69 | 43.69 | 43.86 | 40,464 | -1.19(-2.65%) |
Jan 24, 2014 | 45.17 | 45.42 | 43.51 | 45.05 | 44,230 | -0.19(-0.43%) |
Jan 23, 2014 | 44.83 | 45.81 | 44.83 | 45.25 | 62,723 | +0.41(+0.92%) |
Jan 22, 2014 | 44.53 | 45.37 | 44.14 | 44.83 | 73,179 | +0.30(+0.68%) |
Jan 21, 2014 | 42.05 | 44.74 | 40.93 | 44.53 | 83,980 | +2.56(+6.11%) |
Jan 17, 2014 | 41.80 | 41.97 | 41.97 | 41.97 | 26,540 | +0.21(+0.50%) |
Jan 16, 2014 | 41.32 | 41.93 | 41.09 | 41.76 | 27,853 | +0.18(+0.42%) |
Jan 15, 2014 | 41.42 | 41.83 | 41.20 | 41.58 | 53,103 | +0.00(+0.00%) |
Jan 14, 2014 | 41.59 | 41.59 | 41.29 | 41.58 | 87,883 | -0.01(-0.02%) |
Jan 13, 2014 | 41.40 | 41.59 | 41.38 | 41.59 | 24,635 | +0.03(+0.08%) |
Jan 10, 2014 | 41.84 | 41.84 | 41.17 | 41.56 | 21,243 | -0.11(-0.26%) |
Jan 09, 2014 | 41.63 | 41.80 | 41.38 | 41.67 | 15,919 | +0.02(+0.04%) |
Jan 08, 2014 | 41.64 | 41.66 | 40.80 | 41.65 | 11,986 | +0.08(+0.20%) |
Jan 07, 2014 | 41.76 | 41.81 | 41.16 | 41.57 | 20,687 | -0.14(-0.34%) |
Jan 06, 2014 | 41.17 | 41.97 | 41.17 | 41.71 | 68,582 | +0.30(+0.73%) |
Jan 03, 2014 | 41.51 | 41.84 | 40.78 | 41.41 | 36,851 | -0.23(-0.54%) |
Jan 02, 2014 | 42.18 | 44.81 | 40.99 | 41.63 | 64,921 | -0.09(-0.22%) |
Dec 31, 2013 | 41.74 | 41.72 | 41.72 | 41.72 | 20,352 | +0.03(+0.06%) |
Dec 30, 2013 | 41.99 | 41.99 | 41.70 | 41.70 | 23,298 | -0.08(-0.20%) |
Dec 27, 2013 | 41.17 | 42.50 | 40.42 | 41.78 | 65,490 | +0.75(+1.82%) |
Dec 26, 2013 | 38.35 | 41.16 | 38.33 | 41.04 | 37,857 | +0.90(+2.24%) |
Dec 24, 2013 | 39.39 | 40.32 | 37.93 | 40.14 | 13,915 | +0.46(+1.16%) |
Dec 23, 2013 | 38.21 | 39.73 | 38.02 | 39.67 | 26,926 | +1.50(+3.94%) |
Dec 20, 2013 | 38.22 | 38.23 | 38.02 | 38.17 | 54,806 | +0.15(+0.40%) |
Dec 19, 2013 | 38.23 | 38.23 | 37.62 | 38.02 | 29,868 | +0.02(+0.04%) |
Dec 18, 2013 | 38.23 | 38.23 | 37.78 | 38.00 | 12,513 | -0.21(-0.55%) |
Dec 17, 2013 | 38.23 | 38.23 | 37.93 | 38.21 | 13,341 | -0.01(-0.02%) |
Dec 16, 2013 | 38.23 | 38.23 | 37.64 | 38.22 | 12,315 | +0.12(+0.31%) |
Dec 13, 2013 | 38.24 | 38.36 | 37.98 | 38.10 | 15,058 | -0.25(-0.66%) |
Dec 12, 2013 | 38.31 | 38.40 | 38.24 | 38.36 | 9,896 | -0.03(-0.09%) |
Dec 11, 2013 | 38.47 | 38.91 | 38.24 | 38.39 | 15,561 | -0.21(-0.54%) |
Dec 10, 2013 | 38.36 | 38.72 | 37.99 | 38.60 | 23,222 | +0.13(+0.35%) |
Dec 09, 2013 | 38.24 | 39.09 | 38.24 | 38.46 | 9,256 | -0.21(-0.54%) |
Dec 06, 2013 | 38.46 | 39.25 | 38.31 | 38.67 | 0 | +0.58(+1.52%) |
Dec 05, 2013 | 39.46 | 39.46 | 37.88 | 38.10 | 0 | -0.94(-2.41%) |
Dec 04, 2013 | 38.10 | 39.39 | 38.10 | 39.04 | 0 | +0.81(+2.11%) |
Dec 03, 2013 | 38.78 | 40.09 | 37.94 | 38.23 | 0 | -0.44(-1.13%) |
Dec 02, 2013 | 39.49 | 40.05 | 38.67 | 38.67 | 0 | -1.56(-3.88%) |
Nov 29, 2013 | 40.33 | 40.62 | 39.62 | 40.23 | 0 | +0.05(+0.13%) |
Nov 27, 2013 | 38.86 | 40.32 | 38.15 | 40.18 | 0 | +1.56(+4.05%) |
Nov 26, 2013 | 38.59 | 39.90 | 38.50 | 38.62 | 0 | +0.24(+0.61%) |
Nov 25, 2013 | 36.54 | 40.57 | 36.13 | 38.38 | 0 | +2.01(+5.52%) |
Nov 22, 2013 | 34.80 | 36.39 | 34.50 | 36.37 | 0 | +1.87(+5.43%) |
Nov 21, 2013 | 34.26 | 34.87 | 33.91 | 34.50 | 16,330 | +0.18(+0.54%) |
Nov 20, 2013 | 34.52 | 37.55 | 33.48 | 34.31 | 0 | -0.17(-0.49%) |
Nov 19, 2013 | 33.29 | 35.36 | 33.29 | 34.48 | 12,655 | -0.02(-0.05%) |
Nov 18, 2013 | 33.89 | 35.32 | 33.74 | 34.50 | 0 | +0.76(+2.27%) |
Nov 15, 2013 | 34.28 | 36.04 | 33.32 | 33.73 | 0 | -0.69(-2.00%) |
Nov 14, 2013 | 34.44 | 34.45 | 33.95 | 34.42 | 0 | -0.40(-1.16%) |
Nov 12, 2013 | 33.85 | 36.14 | 33.85 | 34.83 | 0 | +0.90(+2.65%) |
Nov 11, 2013 | 34.09 | 34.48 | 33.61 | 33.93 | 0 | +0.35(+1.05%) |
Nov 08, 2013 | 32.45 | 35.90 | 32.30 | 33.58 | 0 | +1.26(+3.89%) |
Nov 07, 2013 | 32.23 | 32.72 | 32.17 | 32.32 | 15,799 | +0.04(+0.13%) |
Nov 06, 2013 | 31.61 | 33.12 | 31.61 | 32.28 | 0 | +0.73(+2.31%) |
Nov 05, 2013 | 31.43 | 31.93 | 31.09 | 31.55 | 0 | +0.10(+0.32%) |
Nov 04, 2013 | 31.59 | 31.78 | 31.30 | 31.45 | 45,993 | -0.21(-0.66%) |
Nov 01, 2013 | 31.57 | 31.67 | 31.34 | 31.66 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 31.67 | 32.06 | 31.65 | 31.66 | 0 | +0.06(+0.19%) |
Oct 30, 2013 | 31.71 | 31.81 | 31.29 | 31.60 | 58,406 | -0.10(-0.32%) |
Oct 29, 2013 | 31.18 | 31.78 | 30.41 | 31.70 | 0 | +0.29(+0.94%) |
Oct 28, 2013 | 30.88 | 31.42 | 30.67 | 31.40 | 0 | +0.57(+1.85%) |
Oct 25, 2013 | 31.04 | 31.04 | 30.62 | 30.83 | 0 | -0.25(-0.81%) |
Oct 24, 2013 | 30.29 | 31.24 | 30.27 | 31.08 | 50,653 | +0.80(+2.63%) |
Oct 23, 2013 | 30.29 | 30.62 | 30.21 | 30.29 | 0 | -0.08(-0.28%) |
Oct 22, 2013 | 30.44 | 31.06 | 30.04 | 30.37 | 0 | -0.12(-0.39%) |
Oct 21, 2013 | 31.08 | 32.61 | 30.28 | 30.49 | 0 | -0.50(-1.60%) |
Oct 18, 2013 | 30.99 | 31.19 | 30.55 | 30.98 | 35,448 | +0.04(+0.14%) |
Oct 17, 2013 | 30.31 | 31.30 | 30.31 | 30.94 | 34,696 | +0.74(+2.44%) |
Oct 16, 2013 | 30.26 | 30.55 | 30.04 | 30.20 | 0 | +0.16(+0.53%) |
Oct 15, 2013 | 30.12 | 30.40 | 29.96 | 30.04 | 0 | -0.16(-0.53%) |
Oct 14, 2013 | 30.07 | 30.29 | 30.07 | 30.20 | 22,815 | +0.01(+0.03%) |
Oct 11, 2013 | 30.29 | 30.52 | 30.12 | 30.20 | 0 | -0.05(-0.17%) |
Oct 10, 2013 | 30.47 | 30.55 | 30.20 | 30.25 | 21,699 | +0.05(+0.17%) |
Oct 09, 2013 | 30.29 | 30.41 | 30.13 | 30.20 | 0 | +0.11(+0.36%) |
Oct 08, 2013 | 30.23 | 30.53 | 29.98 | 30.09 | 15,609 | -0.11(-0.36%) |
Oct 07, 2013 | 29.96 | 30.49 | 29.96 | 30.20 | 0 | -0.01(-0.03%) |
Oct 04, 2013 | 29.99 | 30.47 | 29.95 | 30.20 | 0 | +0.15(+0.50%) |
Oct 03, 2013 | 30.20 | 30.46 | 30.01 | 30.05 | 0 | +0.09(+0.31%) |
Oct 02, 2013 | 30.05 | 30.29 | 29.93 | 29.96 | 5,072 | -0.24(-0.81%) |
Oct 01, 2013 | 30.16 | 30.83 | 30.08 | 30.20 | 11,470 | +0.38(+1.27%) |
Sep 27, 2013 | 29.41 | 30.26 | 29.41 | 29.83 | 0 | +0.21(+0.71%) |
Sep 26, 2013 | 29.89 | 29.89 | 29.10 | 29.62 | 13,386 | -0.09(-0.31%) |
Sep 25, 2013 | 29.63 | 29.90 | 29.63 | 29.71 | 11,505 | +0.08(+0.28%) |
Sep 24, 2013 | 29.21 | 29.82 | 29.21 | 29.62 | 0 | +0.27(+0.91%) |
Sep 23, 2013 | 29.73 | 29.90 | 29.26 | 29.36 | 0 | -0.46(-1.55%) |
Sep 20, 2013 | 29.74 | 30.19 | 29.62 | 29.82 | 0 | -0.01(-0.03%) |
Sep 19, 2013 | 29.90 | 30.08 | 29.51 | 29.83 | 0 | +0.06(+0.19%) |
Sep 18, 2013 | 29.52 | 30.02 | 29.39 | 29.77 | 0 | +0.41(+1.38%) |
Sep 17, 2013 | 30.01 | 30.20 | 29.26 | 29.36 | 0 | -0.50(-1.69%) |
Sep 16, 2013 | 30.29 | 30.30 | 29.43 | 29.87 | 0 | -0.03(-0.08%) |
Sep 13, 2013 | 30.10 | 30.20 | 29.53 | 29.89 | 0 | -0.13(-0.45%) |
Sep 12, 2013 | 30.41 | 30.41 | 29.09 | 30.03 | 0 | -0.50(-1.65%) |
Sep 11, 2013 | 30.82 | 31.03 | 30.18 | 30.53 | 0 | -0.27(-0.87%) |
Sep 10, 2013 | 30.04 | 31.19 | 30.04 | 30.80 | 0 | +0.73(+2.43%) |
Sep 09, 2013 | 29.62 | 30.25 | 29.62 | 30.07 | 0 | +0.14(+0.48%) |
Sep 06, 2013 | 30.33 | 30.55 | 29.62 | 29.93 | 0 | -0.21(-0.70%) |
Sep 05, 2013 | 30.90 | 30.90 | 29.36 | 30.14 | 0 | +0.80(+2.72%) |
Sep 04, 2013 | 30.25 | 30.81 | 28.86 | 29.34 | 0 | -0.83(-2.75%) |
Sep 03, 2013 | 29.09 | 31.62 | 29.09 | 30.17 | 0 | +1.43(+4.96%) |
Aug 30, 2013 | 28.78 | 29.54 | 28.74 | 28.74 | 0 | -0.01(-0.03%) |
Aug 29, 2013 | 28.48 | 28.86 | 28.48 | 28.75 | 0 | +0.27(+0.94%) |
Aug 28, 2013 | 28.41 | 29.18 | 28.40 | 28.48 | 0 | -0.03(-0.12%) |
Aug 27, 2013 | 28.40 | 29.19 | 28.36 | 28.52 | 26,866 | -0.23(-0.79%) |
Aug 26, 2013 | 29.36 | 29.53 | 28.74 | 28.74 | 0 | +0.37(+1.30%) |
Aug 23, 2013 | 28.48 | 28.66 | 28.32 | 28.37 | 0 | -0.15(-0.53%) |
Aug 22, 2013 | 28.88 | 29.10 | 28.48 | 28.53 | 23,221 | -0.08(-0.26%) |
Aug 21, 2013 | 28.64 | 28.84 | 28.33 | 28.60 | 0 | +0.13(+0.47%) |
Aug 20, 2013 | 28.35 | 28.82 | 28.29 | 28.47 | 0 | +0.04(+0.15%) |
Aug 19, 2013 | 28.28 | 28.89 | 27.97 | 28.43 | 0 | +0.21(+0.74%) |
Aug 16, 2013 | 28.06 | 28.70 | 28.01 | 28.22 | 0 | +0.06(+0.21%) |
Aug 15, 2013 | 28.22 | 28.76 | 28.06 | 28.16 | 6,834 | -0.30(-1.06%) |
Aug 14, 2013 | 28.49 | 28.68 | 28.36 | 28.46 | 0 | -0.08(-0.26%) |
Aug 13, 2013 | 28.58 | 28.89 | 28.29 | 28.53 | 7,725 | +0.13(+0.44%) |
Aug 12, 2013 | 28.69 | 28.81 | 28.16 | 28.41 | 10,540 | -0.07(-0.24%) |
Aug 09, 2013 | 29.01 | 29.18 | 28.14 | 28.48 | 16,286 | -0.49(-1.71%) |
Aug 08, 2013 | 29.18 | 29.22 | 28.30 | 28.97 | 30,695 | +0.08(+0.26%) |
Aug 07, 2013 | 29.77 | 29.77 | 28.60 | 28.89 | 49,816 | -0.86(-2.90%) |
Aug 06, 2013 | 30.86 | 30.89 | 29.54 | 29.76 | 32,954 | -1.21(-3.92%) |
Aug 05, 2013 | 30.89 | 30.99 | 30.50 | 30.97 | 24,449 | +0.21(+0.68%) |
Aug 02, 2013 | 30.02 | 31.47 | 29.48 | 30.76 | 19,304 | +0.80(+2.65%) |