Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.54 | 45.50 | 44.42 | 45.36 | 433,349 | +0.72(+1.62%) |
Apr 29, 2014 | 44.47 | 45.14 | 44.24 | 44.64 | 392,070 | +0.48(+1.08%) |
Apr 28, 2014 | 45.74 | 45.81 | 43.80 | 44.16 | 512,523 | -1.41(-3.10%) |
Apr 25, 2014 | 45.79 | 46.00 | 45.46 | 45.57 | 148,177 | -0.43(-0.94%) |
Apr 24, 2014 | 46.79 | 46.79 | 45.83 | 46.01 | 283,158 | -0.45(-0.96%) |
Apr 23, 2014 | 46.84 | 46.93 | 46.38 | 46.45 | 183,715 | -0.24(-0.52%) |
Apr 22, 2014 | 47.03 | 47.21 | 46.68 | 46.70 | 231,823 | -0.20(-0.43%) |
Apr 21, 2014 | 46.48 | 46.95 | 46.29 | 46.90 | 410,302 | +0.51(+1.10%) |
Apr 17, 2014 | 45.90 | 46.39 | 46.39 | 46.39 | 131,240 | +0.44(+0.96%) |
Apr 16, 2014 | 45.57 | 46.03 | 45.27 | 45.95 | 191,988 | +0.77(+1.70%) |
Apr 15, 2014 | 44.85 | 45.30 | 44.54 | 45.18 | 245,141 | +0.44(+0.98%) |
Apr 14, 2014 | 45.06 | 45.12 | 44.33 | 44.74 | 343,432 | +0.04(+0.09%) |
Apr 11, 2014 | 44.95 | 45.24 | 44.60 | 44.70 | 310,326 | -0.63(-1.39%) |
Apr 10, 2014 | 46.10 | 46.22 | 45.14 | 45.33 | 174,544 | -0.78(-1.68%) |
Apr 09, 2014 | 45.90 | 46.27 | 45.53 | 46.11 | 462,700 | +0.34(+0.74%) |
Apr 08, 2014 | 45.18 | 45.91 | 45.18 | 45.77 | 212,273 | +0.57(+1.27%) |
Apr 07, 2014 | 46.39 | 46.70 | 44.95 | 45.20 | 213,213 | -1.31(-2.82%) |
Apr 04, 2014 | 47.12 | 47.18 | 46.04 | 46.51 | 340,236 | -0.21(-0.45%) |
Apr 03, 2014 | 46.98 | 46.99 | 46.44 | 46.72 | 403,590 | -0.13(-0.28%) |
Apr 02, 2014 | 46.83 | 47.00 | 46.63 | 46.85 | 448,310 | +0.07(+0.15%) |
Apr 01, 2014 | 46.41 | 46.83 | 46.21 | 46.78 | 368,230 | +0.43(+0.93%) |
Mar 31, 2014 | 45.13 | 46.52 | 44.99 | 46.35 | 400,807 | +1.65(+3.69%) |
Mar 28, 2014 | 44.49 | 45.17 | 44.39 | 44.70 | 287,543 | +0.26(+0.58%) |
Mar 27, 2014 | 44.44 | 44.67 | 43.97 | 44.44 | 316,670 | +0.11(+0.25%) |
Mar 26, 2014 | 45.89 | 45.89 | 44.29 | 44.33 | 209,780 | -1.27(-2.79%) |
Mar 25, 2014 | 45.30 | 45.64 | 44.95 | 45.61 | 266,207 | +0.67(+1.48%) |
Mar 24, 2014 | 45.61 | 45.61 | 44.63 | 44.94 | 170,109 | -0.26(-0.57%) |
Mar 21, 2014 | 44.95 | 45.62 | 44.33 | 45.20 | 489,321 | +0.60(+1.36%) |
Mar 20, 2014 | 44.17 | 44.72 | 44.17 | 44.59 | 193,166 | +0.17(+0.39%) |
Mar 19, 2014 | 43.97 | 44.58 | 43.92 | 44.42 | 295,725 | +0.33(+0.75%) |
Mar 18, 2014 | 43.58 | 44.11 | 43.38 | 44.09 | 305,950 | +0.69(+1.59%) |
Mar 17, 2014 | 43.36 | 43.94 | 43.31 | 43.40 | 313,794 | +0.25(+0.58%) |
Mar 14, 2014 | 42.60 | 43.36 | 42.32 | 43.15 | 379,510 | +0.35(+0.81%) |
Mar 13, 2014 | 43.34 | 43.80 | 42.73 | 42.80 | 372,752 | -0.15(-0.35%) |
Mar 12, 2014 | 42.73 | 42.98 | 42.41 | 42.95 | 242,865 | +0.00(+0.00%) |
Mar 11, 2014 | 43.23 | 43.50 | 42.86 | 42.95 | 241,650 | -0.24(-0.56%) |
Mar 10, 2014 | 43.18 | 43.31 | 42.79 | 43.20 | 315,805 | -0.08(-0.18%) |
Mar 07, 2014 | 43.40 | 43.46 | 42.94 | 43.27 | 326,401 | +0.01(+0.02%) |
Mar 06, 2014 | 43.24 | 43.65 | 43.19 | 43.27 | 259,927 | +0.17(+0.40%) |
Mar 05, 2014 | 43.52 | 43.76 | 42.96 | 43.09 | 360,934 | -0.40(-0.92%) |
Mar 04, 2014 | 43.16 | 43.69 | 42.93 | 43.49 | 397,518 | +0.78(+1.82%) |
Mar 03, 2014 | 42.18 | 42.94 | 42.00 | 42.72 | 313,626 | +0.23(+0.54%) |
Feb 28, 2014 | 42.61 | 43.06 | 42.44 | 42.49 | 190,528 | -0.16(-0.39%) |
Feb 27, 2014 | 42.33 | 42.73 | 42.08 | 42.65 | 322,921 | +0.27(+0.63%) |
Feb 26, 2014 | 41.71 | 42.81 | 41.63 | 42.39 | 327,971 | +0.75(+1.79%) |
Feb 25, 2014 | 41.49 | 41.99 | 41.30 | 41.64 | 267,778 | +0.16(+0.40%) |
Feb 24, 2014 | 41.56 | 41.93 | 41.27 | 41.48 | 554,659 | -0.22(-0.53%) |
Feb 21, 2014 | 41.96 | 42.08 | 41.67 | 41.70 | 200,658 | -0.17(-0.41%) |
Feb 20, 2014 | 40.76 | 41.91 | 40.70 | 41.87 | 473,401 | +1.09(+2.66%) |
Feb 19, 2014 | 40.77 | 41.02 | 40.50 | 40.78 | 261,610 | -0.02(-0.04%) |
Feb 18, 2014 | 41.03 | 41.42 | 40.63 | 40.80 | 453,521 | -0.18(-0.44%) |
Feb 14, 2014 | 39.98 | 40.98 | 40.98 | 40.98 | 342,384 | +1.50(+3.80%) |
Feb 13, 2014 | 38.73 | 39.63 | 38.73 | 39.48 | 289,900 | +0.39(+1.00%) |
Feb 12, 2014 | 39.00 | 39.43 | 38.89 | 39.09 | 350,716 | -0.01(-0.02%) |
Feb 11, 2014 | 38.41 | 39.26 | 38.41 | 39.09 | 452,180 | +0.81(+2.12%) |
Feb 10, 2014 | 38.34 | 38.64 | 38.08 | 38.28 | 462,046 | +0.05(+0.12%) |
Feb 07, 2014 | 38.23 | 38.51 | 37.89 | 38.23 | 446,294 | +0.39(+1.03%) |
Feb 06, 2014 | 37.23 | 38.02 | 37.01 | 37.84 | 377,053 | +0.75(+2.02%) |
Feb 05, 2014 | 36.47 | 37.25 | 36.19 | 37.09 | 575,272 | +0.60(+1.65%) |
Feb 04, 2014 | 37.04 | 37.53 | 36.32 | 36.49 | 559,939 | +0.31(+0.86%) |
Feb 03, 2014 | 38.14 | 38.41 | 36.15 | 36.18 | 859,004 | -1.88(-4.93%) |
Jan 31, 2014 | 36.78 | 38.90 | 36.77 | 38.05 | 559,355 | +0.94(+2.53%) |
Jan 30, 2014 | 38.74 | 40.37 | 36.76 | 37.12 | 639,043 | +0.12(+0.32%) |
Jan 29, 2014 | 36.87 | 37.26 | 36.70 | 37.00 | 464,208 | +0.05(+0.15%) |
Jan 28, 2014 | 36.96 | 37.14 | 36.80 | 36.94 | 391,886 | +0.13(+0.36%) |
Jan 27, 2014 | 37.40 | 37.40 | 36.74 | 36.81 | 362,730 | -0.44(-1.18%) |
Jan 24, 2014 | 38.37 | 38.37 | 37.23 | 37.25 | 276,913 | -1.11(-2.89%) |
Jan 23, 2014 | 38.91 | 39.24 | 38.08 | 38.36 | 621,243 | -1.24(-3.12%) |
Jan 22, 2014 | 39.88 | 39.88 | 39.53 | 39.59 | 265,994 | -0.28(-0.71%) |
Jan 21, 2014 | 40.66 | 40.67 | 39.78 | 39.88 | 280,622 | -0.63(-1.56%) |
Jan 17, 2014 | 40.60 | 40.51 | 40.51 | 40.51 | 98,993 | -0.13(-0.33%) |
Jan 16, 2014 | 40.53 | 40.70 | 40.37 | 40.64 | 158,939 | +0.04(+0.10%) |
Jan 15, 2014 | 40.46 | 40.99 | 40.56 | 40.60 | 275,841 | +0.14(+0.35%) |
Jan 14, 2014 | 39.91 | 40.71 | 39.79 | 40.46 | 265,946 | +0.71(+1.79%) |
Jan 13, 2014 | 40.27 | 40.52 | 39.52 | 39.75 | 118,298 | -0.66(-1.64%) |
Jan 10, 2014 | 40.13 | 40.48 | 39.87 | 40.41 | 169,163 | +0.41(+1.02%) |
Jan 09, 2014 | 39.89 | 40.28 | 39.83 | 40.01 | 269,338 | +0.29(+0.73%) |
Jan 08, 2014 | 39.68 | 39.74 | 39.35 | 39.72 | 368,659 | +0.04(+0.10%) |
Jan 07, 2014 | 39.76 | 39.89 | 39.51 | 39.68 | 374,172 | +0.02(+0.06%) |
Jan 06, 2014 | 40.20 | 40.20 | 39.09 | 39.66 | 462,682 | -0.26(-0.65%) |
Jan 03, 2014 | 40.03 | 40.28 | 39.66 | 39.91 | 161,995 | -0.10(-0.25%) |
Jan 02, 2014 | 39.98 | 40.06 | 39.51 | 40.02 | 335,145 | -0.17(-0.43%) |
Dec 31, 2013 | 40.22 | 40.19 | 40.19 | 40.19 | 148,490 | -0.06(-0.16%) |
Dec 30, 2013 | 40.23 | 40.28 | 40.04 | 40.25 | 132,518 | +0.05(+0.12%) |
Dec 27, 2013 | 40.14 | 40.26 | 39.86 | 40.20 | 126,308 | +0.38(+0.96%) |
Dec 26, 2013 | 40.16 | 40.16 | 39.73 | 39.82 | 181,797 | -0.17(-0.43%) |
Dec 24, 2013 | 39.56 | 40.13 | 39.52 | 39.99 | 57,211 | +0.42(+1.07%) |
Dec 23, 2013 | 39.82 | 39.88 | 39.40 | 39.57 | 233,013 | +0.01(+0.02%) |
Dec 20, 2013 | 39.05 | 39.67 | 39.05 | 39.56 | 471,599 | +0.49(+1.26%) |
Dec 19, 2013 | 38.92 | 39.29 | 38.84 | 39.07 | 368,546 | +0.13(+0.34%) |
Dec 18, 2013 | 38.42 | 39.02 | 38.05 | 38.94 | 235,162 | +0.60(+1.57%) |
Dec 17, 2013 | 38.03 | 38.59 | 37.96 | 38.34 | 680,591 | +0.27(+0.72%) |
Dec 16, 2013 | 38.19 | 38.77 | 37.77 | 38.06 | 579,519 | +0.02(+0.06%) |
Dec 13, 2013 | 38.25 | 38.27 | 37.91 | 38.04 | 196,281 | -0.09(-0.23%) |
Dec 12, 2013 | 37.98 | 38.30 | 37.89 | 38.12 | 232,927 | +0.20(+0.52%) |
Dec 11, 2013 | 38.68 | 38.75 | 37.91 | 37.93 | 288,786 | -0.74(-1.92%) |
Dec 10, 2013 | 38.51 | 39.05 | 38.43 | 38.67 | 234,552 | +0.02(+0.04%) |
Dec 09, 2013 | 38.56 | 38.76 | 38.43 | 38.66 | 226,333 | +0.00(+0.00%) |
Dec 06, 2013 | 38.40 | 38.73 | 38.15 | 38.66 | 280,154 | +0.52(+1.35%) |
Dec 05, 2013 | 37.67 | 38.23 | 37.65 | 38.14 | 272,701 | +0.32(+0.85%) |
Dec 04, 2013 | 37.53 | 38.13 | 37.37 | 37.82 | 241,894 | +0.08(+0.21%) |
Dec 03, 2013 | 38.33 | 38.42 | 37.46 | 37.74 | 378,005 | -0.76(-1.97%) |
Dec 02, 2013 | 38.19 | 38.88 | 38.03 | 38.50 | 225,480 | +0.34(+0.90%) |
Nov 29, 2013 | 38.08 | 38.77 | 38.06 | 38.16 | 127,852 | +0.12(+0.31%) |
Nov 27, 2013 | 38.12 | 38.18 | 37.73 | 38.04 | 96,835 | -0.05(-0.12%) |
Nov 26, 2013 | 37.98 | 38.28 | 37.93 | 38.08 | 149,885 | -0.02(-0.04%) |
Nov 25, 2013 | 38.22 | 38.37 | 37.99 | 38.10 | 202,848 | -0.11(-0.29%) |
Nov 22, 2013 | 37.64 | 38.31 | 37.42 | 38.21 | 191,821 | +0.57(+1.51%) |
Nov 21, 2013 | 37.38 | 37.70 | 37.38 | 37.64 | 221,878 | +0.43(+1.15%) |
Nov 20, 2013 | 37.51 | 37.64 | 37.16 | 37.21 | 166,140 | -0.28(-0.75%) |
Nov 19, 2013 | 37.27 | 37.75 | 37.27 | 37.49 | 184,818 | +0.10(+0.27%) |
Nov 18, 2013 | 37.57 | 37.95 | 37.15 | 37.39 | 372,851 | -0.02(-0.04%) |
Nov 15, 2013 | 37.35 | 37.56 | 37.06 | 37.41 | 172,420 | +0.09(+0.23%) |
Nov 14, 2013 | 37.45 | 37.45 | 37.03 | 37.32 | 190,782 | -0.02(-0.06%) |
Nov 13, 2013 | 37.31 | 37.55 | 37.13 | 37.35 | 434,936 | -0.10(-0.27%) |
Nov 12, 2013 | 37.13 | 37.54 | 36.97 | 37.45 | 491,949 | +0.30(+0.82%) |
Nov 11, 2013 | 36.97 | 37.31 | 36.88 | 37.14 | 386,341 | +0.06(+0.17%) |
Nov 08, 2013 | 36.25 | 37.17 | 36.25 | 37.08 | 242,706 | +0.89(+2.45%) |
Nov 07, 2013 | 36.80 | 36.80 | 36.18 | 36.19 | 264,470 | -0.55(-1.48%) |
Nov 06, 2013 | 36.52 | 37.03 | 36.38 | 36.74 | 269,428 | +0.43(+1.18%) |
Nov 05, 2013 | 36.08 | 36.60 | 35.95 | 36.31 | 306,539 | -0.06(-0.17%) |
Nov 04, 2013 | 36.35 | 36.55 | 36.18 | 36.37 | 382,746 | +0.00(+0.00%) |
Nov 01, 2013 | 36.29 | 36.64 | 36.07 | 36.37 | 340,859 | +0.08(+0.21%) |
Oct 31, 2013 | 36.49 | 36.75 | 36.25 | 36.29 | 337,772 | -0.27(-0.75%) |
Oct 30, 2013 | 36.37 | 36.99 | 35.94 | 36.57 | 553,378 | +0.32(+0.88%) |
Oct 29, 2013 | 35.94 | 36.33 | 35.58 | 36.25 | 313,089 | +0.40(+1.13%) |
Oct 28, 2013 | 35.85 | 35.97 | 35.48 | 35.84 | 460,150 | -0.12(-0.35%) |
Oct 25, 2013 | 36.00 | 36.00 | 35.51 | 35.97 | 121,091 | +0.12(+0.35%) |
Oct 24, 2013 | 35.97 | 36.12 | 35.69 | 35.84 | 228,481 | -0.05(-0.15%) |
Oct 23, 2013 | 35.73 | 36.07 | 35.53 | 35.90 | 224,460 | +0.03(+0.09%) |
Oct 22, 2013 | 35.50 | 36.05 | 35.44 | 35.87 | 407,042 | +0.49(+1.39%) |
Oct 21, 2013 | 35.48 | 35.53 | 35.15 | 35.38 | 249,274 | +0.08(+0.22%) |
Oct 18, 2013 | 34.90 | 35.56 | 34.72 | 35.30 | 309,294 | +0.48(+1.39%) |
Oct 17, 2013 | 34.29 | 35.08 | 34.29 | 34.81 | 400,261 | +0.35(+1.02%) |
Oct 16, 2013 | 34.35 | 34.68 | 34.28 | 34.46 | 241,505 | +0.22(+0.64%) |
Oct 15, 2013 | 34.26 | 34.43 | 34.10 | 34.25 | 215,543 | -0.04(-0.11%) |
Oct 14, 2013 | 33.89 | 34.31 | 33.73 | 34.28 | 254,176 | +0.16(+0.46%) |
Oct 11, 2013 | 33.86 | 34.15 | 33.55 | 34.13 | 129,014 | +0.29(+0.85%) |
Oct 10, 2013 | 33.48 | 33.86 | 33.40 | 33.84 | 149,126 | +0.76(+2.28%) |
Oct 09, 2013 | 33.24 | 33.35 | 32.77 | 33.09 | 275,562 | +0.00(+0.00%) |
Oct 08, 2013 | 33.57 | 33.69 | 32.81 | 33.09 | 368,112 | -0.48(-1.44%) |
Oct 07, 2013 | 33.60 | 33.84 | 33.44 | 33.57 | 482,458 | -0.17(-0.51%) |
Oct 04, 2013 | 33.12 | 33.87 | 32.94 | 33.74 | 916,172 | +0.66(+2.00%) |
Oct 03, 2013 | 33.21 | 33.36 | 32.38 | 33.08 | 370,308 | -0.15(-0.45%) |
Oct 02, 2013 | 33.16 | 33.55 | 32.89 | 33.23 | 539,837 | -0.33(-0.97%) |
Oct 01, 2013 | 33.21 | 33.95 | 33.14 | 33.55 | 700,038 | +0.30(+0.89%) |
Sep 30, 2013 | 32.84 | 33.43 | 32.74 | 33.26 | 336,413 | +0.14(+0.42%) |
Sep 27, 2013 | 33.12 | 33.27 | 32.95 | 33.12 | 261,031 | -0.12(-0.35%) |
Sep 26, 2013 | 33.06 | 33.26 | 32.97 | 33.23 | 206,850 | +0.30(+0.90%) |
Sep 25, 2013 | 32.94 | 32.98 | 32.67 | 32.94 | 436,106 | +0.07(+0.21%) |
Sep 24, 2013 | 32.83 | 33.31 | 32.66 | 32.87 | 426,169 | +0.10(+0.31%) |
Sep 23, 2013 | 32.91 | 33.02 | 32.49 | 32.77 | 607,515 | -0.14(-0.43%) |
Sep 20, 2013 | 33.62 | 33.74 | 32.81 | 32.91 | 655,105 | -0.55(-1.65%) |
Sep 19, 2013 | 32.96 | 33.50 | 32.80 | 33.46 | 547,934 | +0.65(+1.97%) |
Sep 18, 2013 | 32.70 | 33.04 | 32.51 | 32.81 | 324,385 | +0.07(+0.21%) |
Sep 17, 2013 | 32.74 | 32.77 | 32.51 | 32.74 | 280,827 | -0.01(-0.02%) |
Sep 16, 2013 | 32.59 | 32.94 | 32.52 | 32.75 | 624,109 | +0.36(+1.11%) |
Sep 13, 2013 | 31.93 | 32.41 | 31.79 | 32.39 | 222,260 | +0.62(+1.96%) |
Sep 12, 2013 | 31.89 | 32.00 | 31.61 | 31.77 | 177,263 | -0.16(-0.49%) |
Sep 11, 2013 | 31.78 | 31.96 | 31.58 | 31.93 | 192,762 | +0.08(+0.24%) |
Sep 10, 2013 | 31.80 | 32.12 | 31.71 | 31.85 | 404,784 | +0.29(+0.91%) |
Sep 09, 2013 | 31.33 | 31.61 | 31.20 | 31.56 | 308,952 | +0.17(+0.55%) |
Sep 06, 2013 | 31.22 | 31.74 | 30.84 | 31.39 | 247,842 | +0.26(+0.85%) |
Sep 05, 2013 | 30.91 | 31.39 | 30.91 | 31.12 | 269,792 | +0.18(+0.58%) |
Sep 04, 2013 | 30.89 | 31.47 | 30.70 | 30.94 | 407,743 | +0.04(+0.13%) |
Sep 03, 2013 | 31.52 | 31.84 | 30.48 | 30.91 | 717,741 | -0.23(-0.75%) |
Aug 30, 2013 | 31.34 | 31.52 | 30.95 | 31.14 | 292,215 | -0.19(-0.60%) |
Aug 29, 2013 | 30.98 | 31.53 | 30.98 | 31.33 | 125,549 | +0.29(+0.93%) |
Aug 28, 2013 | 31.03 | 31.29 | 30.90 | 31.04 | 282,696 | +0.01(+0.03%) |
Aug 27, 2013 | 31.63 | 31.78 | 30.88 | 31.03 | 208,583 | -0.95(-2.98%) |
Aug 26, 2013 | 31.98 | 32.27 | 31.79 | 31.98 | 228,435 | +0.09(+0.27%) |
Aug 23, 2013 | 31.77 | 32.05 | 31.51 | 31.90 | 171,736 | +0.20(+0.64%) |
Aug 22, 2013 | 31.05 | 31.84 | 30.84 | 31.70 | 206,719 | +0.77(+2.48%) |
Aug 21, 2013 | 31.20 | 31.43 | 30.84 | 30.93 | 294,949 | -0.30(-0.97%) |
Aug 20, 2013 | 31.06 | 31.38 | 30.98 | 31.23 | 245,323 | +0.24(+0.78%) |
Aug 19, 2013 | 31.03 | 31.50 | 30.95 | 30.99 | 328,179 | -0.19(-0.62%) |
Aug 16, 2013 | 31.15 | 31.37 | 31.04 | 31.19 | 294,090 | -0.05(-0.15%) |
Aug 15, 2013 | 31.19 | 31.52 | 31.15 | 31.23 | 334,007 | -0.28(-0.89%) |
Aug 14, 2013 | 31.05 | 31.55 | 31.02 | 31.51 | 215,921 | +0.47(+1.52%) |
Aug 13, 2013 | 30.88 | 31.06 | 30.76 | 31.04 | 174,640 | +0.09(+0.28%) |
Aug 12, 2013 | 30.86 | 31.14 | 30.80 | 30.95 | 273,003 | -0.16(-0.50%) |
Aug 09, 2013 | 30.64 | 31.25 | 30.48 | 31.11 | 328,168 | +0.31(+1.01%) |
Aug 08, 2013 | 30.76 | 30.97 | 30.43 | 30.80 | 95,173 | +0.26(+0.86%) |
Aug 07, 2013 | 30.33 | 30.66 | 30.31 | 30.53 | 206,609 | -0.02(-0.05%) |
Aug 06, 2013 | 30.51 | 30.67 | 30.22 | 30.55 | 193,092 | -0.09(-0.28%) |
Aug 05, 2013 | 30.64 | 30.81 | 30.26 | 30.64 | 318,904 | -0.12(-0.40%) |
Aug 02, 2013 | 31.07 | 31.15 | 30.53 | 30.76 | 306,196 | -0.37(-1.19%) |
Aug 01, 2013 | 31.38 | 31.95 | 30.32 | 31.13 | 1,240,751 | -0.65(-2.05%) |
Jul 31, 2013 | 32.10 | 32.21 | 31.72 | 31.78 | 388,440 | -0.15(-0.49%) |
Jul 30, 2013 | 31.01 | 31.98 | 30.91 | 31.94 | 432,748 | +1.02(+3.31%) |
Jul 29, 2013 | 30.82 | 31.06 | 30.59 | 30.91 | 243,204 | +0.05(+0.18%) |
Jul 26, 2013 | 30.77 | 31.18 | 30.56 | 30.86 | 143,087 | -0.12(-0.40%) |
Jul 25, 2013 | 30.88 | 31.09 | 30.33 | 30.98 | 477,474 | -0.09(-0.30%) |
Jul 24, 2013 | 31.64 | 31.68 | 31.02 | 31.08 | 235,653 | -0.49(-1.55%) |
Jul 23, 2013 | 31.23 | 31.75 | 31.23 | 31.56 | 285,361 | +0.52(+1.67%) |
Jul 22, 2013 | 31.08 | 31.22 | 30.86 | 31.05 | 220,205 | +0.15(+0.48%) |
Jul 19, 2013 | 31.01 | 31.11 | 30.74 | 30.90 | 316,343 | -0.21(-0.67%) |
Jul 18, 2013 | 30.23 | 31.32 | 30.23 | 31.11 | 441,583 | +0.79(+2.61%) |
Jul 17, 2013 | 30.50 | 30.71 | 30.28 | 30.32 | 238,750 | +0.04(+0.13%) |
Jul 16, 2013 | 30.43 | 30.80 | 30.22 | 30.28 | 523,886 | -0.05(-0.15%) |
Jul 15, 2013 | 30.84 | 30.94 | 30.29 | 30.33 | 373,110 | -0.51(-1.66%) |
Jul 12, 2013 | 31.20 | 31.24 | 30.81 | 30.84 | 321,219 | -0.40(-1.29%) |
Jul 11, 2013 | 31.60 | 31.84 | 31.12 | 31.24 | 216,395 | +0.18(+0.57%) |
Jul 10, 2013 | 30.69 | 31.29 | 30.69 | 31.06 | 285,181 | +0.37(+1.21%) |
Jul 09, 2013 | 29.46 | 30.95 | 29.19 | 30.69 | 293,658 | +1.50(+5.12%) |
Jul 08, 2013 | 29.38 | 29.44 | 29.16 | 29.19 | 352,034 | -0.09(-0.32%) |
Jul 05, 2013 | 29.40 | 29.57 | 29.02 | 29.29 | 253,932 | +0.15(+0.51%) |
Jul 03, 2013 | 29.03 | 29.29 | 28.81 | 29.14 | 358,510 | -0.15(-0.50%) |
Jul 02, 2013 | 29.58 | 30.18 | 29.20 | 29.29 | 496,913 | -0.43(-1.43%) |
Jul 01, 2013 | 29.19 | 29.91 | 29.19 | 29.71 | 280,206 | +0.72(+2.49%) |
Jun 28, 2013 | 29.48 | 29.72 | 28.97 | 28.99 | 305,927 | -0.43(-1.47%) |
Jun 27, 2013 | 29.28 | 29.60 | 29.28 | 29.43 | 164,117 | +0.33(+1.12%) |
Jun 26, 2013 | 29.24 | 29.31 | 28.94 | 29.10 | 193,626 | +0.15(+0.51%) |
Jun 25, 2013 | 29.08 | 29.24 | 28.52 | 28.95 | 267,264 | +0.23(+0.81%) |
Jun 24, 2013 | 28.91 | 29.12 | 28.61 | 28.72 | 438,833 | -0.57(-1.93%) |
Jun 21, 2013 | 29.47 | 29.47 | 28.87 | 29.29 | 674,097 | -0.01(-0.03%) |
Jun 20, 2013 | 29.56 | 29.56 | 29.16 | 29.29 | 442,111 | -0.50(-1.69%) |
Jun 19, 2013 | 30.46 | 30.83 | 29.74 | 29.80 | 408,693 | -0.33(-1.08%) |
Jun 18, 2013 | 29.87 | 30.38 | 29.87 | 30.12 | 447,512 | +0.34(+1.14%) |
Jun 17, 2013 | 28.97 | 30.17 | 28.97 | 29.78 | 696,632 | +0.81(+2.81%) |
Jun 14, 2013 | 29.38 | 29.53 | 28.92 | 28.97 | 459,611 | -0.48(-1.63%) |
Jun 13, 2013 | 29.10 | 29.63 | 28.96 | 29.45 | 302,104 | +0.25(+0.85%) |
Jun 12, 2013 | 29.61 | 29.77 | 29.16 | 29.20 | 193,510 | -0.12(-0.42%) |
Jun 11, 2013 | 29.33 | 29.71 | 29.09 | 29.33 | 528,254 | -0.79(-2.62%) |
Jun 10, 2013 | 30.36 | 30.36 | 29.87 | 30.12 | 246,320 | -0.15(-0.51%) |
Jun 07, 2013 | 30.36 | 30.59 | 29.65 | 30.27 | 193,551 | +0.05(+0.15%) |
Jun 06, 2013 | 29.95 | 30.37 | 29.73 | 30.22 | 497,762 | +0.19(+0.65%) |
Jun 05, 2013 | 30.72 | 30.92 | 29.97 | 30.03 | 372,313 | -0.74(-2.42%) |
Jun 04, 2013 | 31.15 | 31.51 | 30.75 | 30.77 | 406,400 | -0.43(-1.39%) |
Jun 03, 2013 | 31.81 | 31.84 | 30.98 | 31.21 | 392,546 | -0.51(-1.61%) |
May 31, 2013 | 31.43 | 32.06 | 31.43 | 31.72 | 304,868 | +0.14(+0.44%) |
May 30, 2013 | 31.56 | 31.69 | 31.42 | 31.58 | 360,257 | +0.18(+0.57%) |
May 29, 2013 | 31.12 | 31.50 | 31.07 | 31.40 | 143,415 | +0.10(+0.32%) |
May 28, 2013 | 31.45 | 31.65 | 31.09 | 31.30 | 421,799 | +0.23(+0.74%) |
May 24, 2013 | 30.84 | 31.19 | 30.65 | 31.07 | 199,137 | +0.05(+0.17%) |
May 23, 2013 | 30.53 | 31.19 | 29.83 | 31.02 | 427,803 | +0.07(+0.22%) |
May 22, 2013 | 31.36 | 31.79 | 30.87 | 30.95 | 897,807 | -0.47(-1.50%) |
May 21, 2013 | 30.82 | 31.56 | 30.82 | 31.42 | 410,010 | +0.69(+2.23%) |
May 20, 2013 | 31.03 | 31.05 | 30.65 | 30.73 | 468,265 | -0.39(-1.24%) |
May 17, 2013 | 29.67 | 31.42 | 29.63 | 31.12 | 808,350 | +1.65(+5.60%) |
May 16, 2013 | 29.57 | 29.73 | 29.43 | 29.47 | 409,358 | -0.22(-0.75%) |
May 15, 2013 | 29.26 | 29.77 | 29.17 | 29.69 | 297,939 | +0.59(+2.04%) |
May 13, 2013 | 29.66 | 29.73 | 29.07 | 29.10 | 311,923 | -0.68(-2.28%) |
May 10, 2013 | 29.43 | 29.78 | 29.27 | 29.77 | 223,288 | +0.35(+1.18%) |
May 09, 2013 | 29.64 | 29.94 | 29.37 | 29.43 | 379,679 | -0.29(-0.99%) |
May 08, 2013 | 29.14 | 29.72 | 28.93 | 29.72 | 489,836 | +0.49(+1.69%) |
May 07, 2013 | 28.70 | 29.23 | 28.70 | 29.23 | 369,508 | +0.53(+1.85%) |
May 06, 2013 | 28.92 | 28.93 | 28.56 | 28.70 | 358,747 | -0.12(-0.43%) |
May 03, 2013 | 28.20 | 29.07 | 28.20 | 28.82 | 429,971 | +0.86(+3.09%) |
May 02, 2013 | 27.79 | 28.07 | 27.58 | 27.96 | 647,021 | +0.26(+0.95%) |