Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.57 | 66.44 | 64.10 | 65.03 | 488,631 | -2.41(-3.57%) |
Jan 30, 2014 | 67.56 | 69.44 | 67.13 | 67.44 | 687,776 | -0.11(-0.16%) |
Jan 29, 2014 | 64.51 | 67.82 | 63.36 | 67.55 | 1,155,064 | +1.43(+2.16%) |
Jan 28, 2014 | 67.35 | 67.69 | 65.66 | 66.12 | 1,104,199 | +0.74(+1.13%) |
Jan 27, 2014 | 69.47 | 69.49 | 63.46 | 65.38 | 462,713 | -2.96(-4.33%) |
Jan 24, 2014 | 69.63 | 70.11 | 66.11 | 68.34 | 590,820 | -1.91(-2.72%) |
Jan 23, 2014 | 71.28 | 71.28 | 68.93 | 70.25 | 739,593 | -0.76(-1.07%) |
Jan 22, 2014 | 72.83 | 73.69 | 70.76 | 71.01 | 812,587 | -1.89(-2.59%) |
Jan 21, 2014 | 75.16 | 75.36 | 72.35 | 72.90 | 595,534 | +0.00(+0.00%) |
Jan 17, 2014 | 74.57 | 72.90 | 72.90 | 72.90 | 447,000 | -1.67(-2.24%) |
Jan 16, 2014 | 73.65 | 75.20 | 72.65 | 74.57 | 551,297 | +0.92(+1.25%) |
Jan 15, 2014 | 75.45 | 76.00 | 72.03 | 73.65 | 856,937 | -1.80(-2.39%) |
Jan 14, 2014 | 77.93 | 79.00 | 73.40 | 75.45 | 1,114,226 | -0.81(-1.06%) |
Jan 13, 2014 | 79.25 | 83.27 | 75.00 | 76.26 | 3,560,988 | +2.28(+3.08%) |
Jan 10, 2014 | 71.36 | 74.75 | 69.50 | 73.98 | 1,138,389 | +3.33(+4.71%) |
Jan 09, 2014 | 63.50 | 70.68 | 63.05 | 70.65 | 720,278 | +7.66(+12.16%) |
Jan 08, 2014 | 61.66 | 63.49 | 60.57 | 62.99 | 308,253 | +1.57(+2.56%) |
Jan 07, 2014 | 62.59 | 62.88 | 59.78 | 61.42 | 314,851 | -0.68(-1.10%) |
Jan 06, 2014 | 60.99 | 62.24 | 58.18 | 62.10 | 567,776 | +1.62(+2.68%) |
Jan 03, 2014 | 59.47 | 60.66 | 58.72 | 60.48 | 337,805 | +1.28(+2.16%) |
Jan 02, 2014 | 59.88 | 60.80 | 58.25 | 59.20 | 431,603 | -1.07(-1.78%) |
Dec 31, 2013 | 58.86 | 60.27 | 60.27 | 60.27 | 579,600 | +1.55(+2.64%) |
Dec 30, 2013 | 58.52 | 59.23 | 58.35 | 58.72 | 328,806 | -0.01(-0.02%) |
Dec 27, 2013 | 58.60 | 59.08 | 57.99 | 58.73 | 305,799 | +0.05(+0.09%) |
Dec 26, 2013 | 58.11 | 58.98 | 58.00 | 58.68 | 260,180 | +0.63(+1.09%) |
Dec 24, 2013 | 58.10 | 58.75 | 57.67 | 58.05 | 173,285 | +0.07(+0.12%) |
Dec 23, 2013 | 56.82 | 58.22 | 55.89 | 57.98 | 223,527 | +1.61(+2.86%) |
Dec 20, 2013 | 54.09 | 56.91 | 54.09 | 56.37 | 1,026,902 | +2.58(+4.80%) |
Dec 19, 2013 | 54.89 | 55.50 | 53.05 | 53.79 | 264,385 | -1.37(-2.48%) |
Dec 18, 2013 | 54.68 | 55.16 | 52.52 | 55.16 | 408,095 | +0.48(+0.88%) |
Dec 17, 2013 | 53.71 | 54.96 | 53.03 | 54.68 | 489,405 | +0.79(+1.47%) |
Dec 16, 2013 | 52.85 | 54.20 | 52.85 | 53.89 | 321,207 | +1.22(+2.32%) |
Dec 13, 2013 | 51.01 | 52.75 | 50.41 | 52.67 | 284,780 | +1.94(+3.82%) |
Dec 12, 2013 | 50.85 | 51.85 | 50.64 | 50.73 | 243,615 | -0.21(-0.41%) |
Dec 11, 2013 | 53.00 | 54.00 | 50.73 | 50.94 | 411,264 | -2.09(-3.94%) |
Dec 10, 2013 | 53.85 | 55.70 | 53.00 | 53.03 | 525,342 | -1.09(-2.01%) |
Dec 09, 2013 | 55.19 | 55.54 | 52.60 | 54.12 | 413,690 | -1.09(-1.97%) |
Dec 06, 2013 | 56.20 | 56.75 | 55.04 | 55.21 | 0 | -0.38(-0.68%) |
Dec 05, 2013 | 56.39 | 56.56 | 55.47 | 55.59 | 0 | -0.40(-0.71%) |
Dec 04, 2013 | 56.85 | 58.95 | 55.11 | 55.99 | 0 | -2.96(-5.02%) |
Dec 03, 2013 | 60.66 | 60.66 | 57.01 | 58.95 | 0 | -4.04(-6.41%) |
Dec 02, 2013 | 60.26 | 63.47 | 59.85 | 62.99 | 226,312 | +2.70(+4.48%) |
Nov 29, 2013 | 61.35 | 61.64 | 59.83 | 60.29 | 0 | -0.63(-1.04%) |
Nov 27, 2013 | 62.30 | 63.99 | 59.50 | 60.92 | 0 | -1.11(-1.79%) |
Nov 26, 2013 | 57.62 | 62.24 | 57.38 | 62.03 | 324,409 | +4.59(+7.99%) |
Nov 25, 2013 | 58.80 | 59.22 | 57.12 | 57.44 | 256,853 | -0.98(-1.68%) |
Nov 22, 2013 | 57.03 | 60.39 | 57.03 | 58.42 | 0 | +1.39(+2.44%) |
Nov 21, 2013 | 56.25 | 58.47 | 55.31 | 57.03 | 820,122 | +2.47(+4.53%) |
Nov 20, 2013 | 45.19 | 54.97 | 43.86 | 54.56 | 0 | +7.80(+16.68%) |
Nov 19, 2013 | 48.24 | 48.99 | 46.57 | 46.76 | 214,746 | -1.58(-3.27%) |
Nov 18, 2013 | 51.15 | 51.73 | 47.60 | 48.34 | 0 | -2.93(-5.71%) |
Nov 15, 2013 | 52.76 | 52.76 | 51.13 | 51.27 | 0 | -1.67(-3.15%) |
Nov 14, 2013 | 52.78 | 53.02 | 51.74 | 52.94 | 0 | +1.78(+3.48%) |
Nov 12, 2013 | 51.81 | 52.16 | 50.30 | 51.16 | 0 | -0.97(-1.86%) |
Nov 11, 2013 | 52.58 | 52.86 | 51.46 | 52.13 | 0 | -0.72(-1.36%) |
Nov 08, 2013 | 49.98 | 53.35 | 49.98 | 52.85 | 0 | +2.85(+5.70%) |
Nov 07, 2013 | 50.96 | 51.10 | 49.59 | 50.00 | 346,124 | -0.70(-1.38%) |
Nov 06, 2013 | 51.36 | 51.71 | 50.11 | 50.70 | 384,496 | -0.30(-0.59%) |
Nov 05, 2013 | 50.77 | 51.51 | 50.26 | 51.00 | 0 | -0.07(-0.14%) |
Nov 04, 2013 | 51.16 | 51.63 | 50.09 | 51.07 | 137,234 | +0.08(+0.16%) |
Nov 01, 2013 | 51.38 | 52.00 | 49.89 | 50.99 | 0 | -0.12(-0.23%) |
Oct 31, 2013 | 52.97 | 52.97 | 50.19 | 51.11 | 0 | -1.66(-3.15%) |
Oct 30, 2013 | 55.99 | 58.04 | 51.42 | 52.77 | 825,571 | -3.10(-5.55%) |
Oct 29, 2013 | 55.16 | 56.55 | 54.01 | 55.87 | 0 | +1.01(+1.84%) |
Oct 28, 2013 | 63.63 | 64.00 | 54.20 | 54.86 | 1,398,530 | -2.07(-3.64%) |
Oct 25, 2013 | 54.79 | 59.45 | 53.76 | 56.93 | 0 | +2.30(+4.21%) |
Oct 24, 2013 | 53.66 | 54.92 | 52.92 | 54.63 | 493,068 | +1.12(+2.09%) |
Oct 23, 2013 | 51.05 | 53.65 | 50.61 | 53.51 | 0 | +2.10(+4.08%) |
Oct 22, 2013 | 51.74 | 52.89 | 49.24 | 51.41 | 193,145 | +0.11(+0.21%) |
Oct 21, 2013 | 50.41 | 52.16 | 49.06 | 51.30 | 335,619 | +0.72(+1.42%) |
Oct 18, 2013 | 52.07 | 54.00 | 50.37 | 50.58 | 291,131 | -2.21(-4.19%) |
Oct 17, 2013 | 48.95 | 53.39 | 48.25 | 52.79 | 401,429 | +3.81(+7.78%) |
Oct 16, 2013 | 48.86 | 49.37 | 48.51 | 48.98 | 392,278 | +0.57(+1.18%) |
Oct 15, 2013 | 49.34 | 50.31 | 48.30 | 48.41 | 192,531 | -1.17(-2.36%) |
Oct 14, 2013 | 49.89 | 50.25 | 49.18 | 49.58 | 237,183 | -0.64(-1.27%) |
Oct 11, 2013 | 52.20 | 52.76 | 48.10 | 50.22 | 0 | -2.37(-4.51%) |
Oct 10, 2013 | 50.27 | 53.20 | 49.74 | 52.59 | 265,582 | +3.13(+6.33%) |
Oct 09, 2013 | 54.68 | 54.80 | 48.77 | 49.46 | 0 | -5.02(-9.21%) |
Oct 08, 2013 | 56.03 | 56.50 | 53.47 | 54.48 | 515,704 | -1.37(-2.45%) |
Oct 07, 2013 | 56.31 | 57.01 | 55.81 | 55.85 | 0 | -1.14(-2.00%) |
Oct 04, 2013 | 57.82 | 58.25 | 55.64 | 56.99 | 0 | -0.51(-0.89%) |
Oct 03, 2013 | 59.97 | 59.99 | 57.40 | 57.50 | 0 | -2.79(-4.63%) |
Oct 02, 2013 | 60.70 | 61.93 | 59.66 | 60.29 | 329,386 | -1.75(-2.82%) |
Oct 01, 2013 | 60.30 | 62.18 | 60.26 | 62.04 | 378,274 | +1.45(+2.39%) |
Sep 27, 2013 | 60.00 | 64.41 | 58.74 | 60.59 | 0 | -0.92(-1.50%) |
Sep 26, 2013 | 65.06 | 65.52 | 60.26 | 61.51 | 516,518 | -3.48(-5.35%) |
Sep 25, 2013 | 64.10 | 65.75 | 61.78 | 64.99 | 1,174,411 | -8.53(-11.60%) |
Sep 24, 2013 | 72.74 | 73.73 | 71.86 | 73.52 | 428,674 | +0.58(+0.80%) |
Sep 23, 2013 | 74.82 | 74.82 | 71.82 | 72.94 | 228,443 | -1.62(-2.17%) |
Sep 20, 2013 | 78.17 | 78.72 | 73.83 | 74.56 | 0 | -0.67(-0.89%) |
Sep 19, 2013 | 74.20 | 75.57 | 74.08 | 75.23 | 228,385 | +0.81(+1.09%) |
Sep 18, 2013 | 72.49 | 75.00 | 71.57 | 74.42 | 0 | +1.98(+2.73%) |
Sep 17, 2013 | 67.50 | 81.94 | 67.15 | 72.44 | 0 | +4.95(+7.33%) |
Sep 16, 2013 | 67.49 | 68.25 | 65.83 | 67.49 | 0 | +0.64(+0.96%) |
Sep 13, 2013 | 67.15 | 67.88 | 66.12 | 66.85 | 0 | -0.22(-0.33%) |
Sep 12, 2013 | 66.94 | 68.10 | 66.25 | 67.07 | 0 | +0.36(+0.54%) |
Sep 11, 2013 | 64.46 | 66.88 | 63.58 | 66.71 | 0 | +2.37(+3.68%) |
Sep 10, 2013 | 59.85 | 64.79 | 59.46 | 64.34 | 708,625 | +4.61(+7.72%) |
Sep 09, 2013 | 60.59 | 60.70 | 58.91 | 59.73 | 0 | -0.53(-0.88%) |
Sep 06, 2013 | 63.71 | 63.75 | 59.03 | 60.26 | 0 | -3.68(-5.76%) |
Sep 05, 2013 | 66.60 | 66.84 | 63.38 | 63.94 | 0 | -2.32(-3.50%) |
Sep 04, 2013 | 65.48 | 66.97 | 65.46 | 66.26 | 0 | +0.71(+1.08%) |
Sep 03, 2013 | 65.51 | 66.60 | 64.78 | 65.55 | 0 | +1.05(+1.63%) |
Aug 30, 2013 | 64.59 | 64.86 | 63.71 | 64.50 | 0 | +0.12(+0.19%) |
Aug 29, 2013 | 64.65 | 66.15 | 64.14 | 64.38 | 449,244 | -0.27(-0.42%) |
Aug 28, 2013 | 66.72 | 68.00 | 64.50 | 64.65 | 461,030 | -1.87(-2.81%) |
Aug 27, 2013 | 68.11 | 70.06 | 66.51 | 66.52 | 265,115 | -2.58(-3.73%) |
Aug 26, 2013 | 68.44 | 69.25 | 68.11 | 69.10 | 0 | +0.66(+0.96%) |
Aug 23, 2013 | 68.56 | 68.73 | 67.65 | 68.44 | 0 | -0.12(-0.18%) |
Aug 22, 2013 | 68.87 | 69.36 | 67.33 | 68.56 | 56,521 | -0.14(-0.20%) |
Aug 21, 2013 | 68.00 | 69.32 | 68.00 | 68.70 | 187,837 | +0.57(+0.84%) |
Aug 20, 2013 | 67.87 | 69.53 | 67.39 | 68.13 | 73,343 | +0.22(+0.32%) |
Aug 19, 2013 | 66.80 | 68.35 | 66.58 | 67.91 | 77,065 | +0.86(+1.28%) |
Aug 16, 2013 | 67.25 | 69.43 | 66.28 | 67.05 | 0 | -0.86(-1.27%) |
Aug 15, 2013 | 70.61 | 70.61 | 67.90 | 67.91 | 117,970 | -3.56(-4.98%) |
Aug 14, 2013 | 73.16 | 73.54 | 71.00 | 71.47 | 71,923 | -1.68(-2.30%) |
Aug 13, 2013 | 73.47 | 73.65 | 72.84 | 73.15 | 70,540 | -0.16(-0.22%) |
Aug 12, 2013 | 73.14 | 73.78 | 72.54 | 73.31 | 52,097 | -0.04(-0.05%) |
Aug 09, 2013 | 72.41 | 73.53 | 71.38 | 73.35 | 104,039 | +0.97(+1.34%) |
Aug 08, 2013 | 72.79 | 73.97 | 71.66 | 72.38 | 110,154 | +0.31(+0.43%) |
Aug 07, 2013 | 73.65 | 73.74 | 71.04 | 72.07 | 102,848 | -1.59(-2.16%) |
Aug 06, 2013 | 76.73 | 76.73 | 72.80 | 73.66 | 105,251 | -3.08(-4.01%) |
Aug 05, 2013 | 76.14 | 77.37 | 75.46 | 76.74 | 55,869 | +0.65(+0.85%) |
Aug 02, 2013 | 77.02 | 77.71 | 75.59 | 76.09 | 97,053 | -1.27(-1.64%) |
Aug 01, 2013 | 79.25 | 81.81 | 74.01 | 77.36 | 386,140 | -0.52(-0.67%) |
Jul 31, 2013 | 75.68 | 78.46 | 75.43 | 77.88 | 0 | +2.56(+3.40%) |
Jul 30, 2013 | 73.44 | 75.95 | 72.69 | 75.32 | 0 | +2.38(+3.26%) |
Jul 29, 2013 | 74.18 | 75.22 | 71.75 | 72.94 | 0 | -2.78(-3.67%) |
Jul 26, 2013 | 74.60 | 76.64 | 74.22 | 75.72 | 0 | +0.52(+0.69%) |
Jul 25, 2013 | 76.90 | 77.62 | 73.81 | 75.20 | 0 | -2.08(-2.69%) |
Jul 24, 2013 | 78.95 | 79.67 | 77.00 | 77.28 | 0 | -1.12(-1.43%) |
Jul 23, 2013 | 80.32 | 80.80 | 78.28 | 78.40 | 0 | -1.69(-2.11%) |
Jul 22, 2013 | 78.72 | 80.56 | 77.72 | 80.09 | 0 | +1.50(+1.91%) |
Jul 19, 2013 | 77.71 | 79.45 | 76.21 | 78.59 | 0 | +0.69(+0.89%) |
Jul 18, 2013 | 77.24 | 78.17 | 75.80 | 77.90 | 0 | +0.90(+1.17%) |
Jul 17, 2013 | 75.67 | 80.51 | 75.67 | 77.00 | 367,920 | +2.03(+2.71%) |
Jul 16, 2013 | 74.65 | 75.22 | 73.86 | 74.97 | 0 | +0.41(+0.55%) |
Jul 15, 2013 | 74.67 | 75.51 | 73.41 | 74.56 | 0 | -0.18(-0.24%) |
Jul 12, 2013 | 73.47 | 75.57 | 73.04 | 74.74 | 0 | +0.81(+1.10%) |
Jul 11, 2013 | 74.85 | 75.00 | 73.52 | 73.93 | 0 | +0.01(+0.01%) |
Jul 10, 2013 | 72.19 | 73.98 | 71.71 | 73.92 | 0 | +1.88(+2.61%) |
Jul 09, 2013 | 74.92 | 76.06 | 70.63 | 72.04 | 0 | -2.84(-3.79%) |
Jul 08, 2013 | 76.41 | 77.00 | 73.76 | 74.88 | 0 | -0.57(-0.76%) |
Jul 05, 2013 | 72.98 | 75.49 | 72.11 | 75.45 | 0 | +3.60(+5.01%) |
Jul 03, 2013 | 70.68 | 72.10 | 69.74 | 71.85 | 0 | +0.24(+0.34%) |
Jul 02, 2013 | 69.09 | 72.53 | 69.09 | 71.61 | 0 | +1.98(+2.84%) |
Jul 01, 2013 | 67.60 | 71.50 | 67.03 | 69.63 | 0 | +2.65(+3.96%) |
Jun 28, 2013 | 67.50 | 69.18 | 66.98 | 66.98 | 401,970 | +1.41(+2.15%) |
Jun 26, 2013 | 63.85 | 66.70 | 63.85 | 65.57 | 0 | +1.38(+2.15%) |
Jun 25, 2013 | 65.00 | 65.58 | 62.95 | 64.19 | 0 | +1.29(+2.05%) |
Jun 24, 2013 | 62.02 | 64.42 | 61.54 | 62.90 | 0 | -2.15(-3.31%) |
Jun 21, 2013 | 62.37 | 65.97 | 60.33 | 65.05 | 964,113 | +3.06(+4.94%) |
Jun 20, 2013 | 63.27 | 64.52 | 61.96 | 61.99 | 0 | -2.56(-3.97%) |
Jun 19, 2013 | 66.97 | 67.04 | 62.40 | 64.55 | 509,712 | -1.51(-2.28%) |
Jun 18, 2013 | 68.69 | 69.30 | 64.89 | 66.06 | 0 | -2.93(-4.25%) |
Jun 17, 2013 | 68.82 | 70.00 | 67.29 | 68.99 | 221,563 | +1.76(+2.62%) |
Jun 14, 2013 | 67.89 | 71.19 | 66.27 | 67.23 | 0 | -3.88(-5.46%) |
Jun 13, 2013 | 72.10 | 72.50 | 70.01 | 71.11 | 449,944 | -0.99(-1.37%) |
Jun 12, 2013 | 75.77 | 77.00 | 71.47 | 72.10 | 2,120,010 | -2.73(-3.65%) |
Jun 11, 2013 | 72.05 | 75.56 | 71.50 | 74.83 | 631,584 | +1.68(+2.30%) |
Jun 10, 2013 | 72.06 | 75.77 | 71.84 | 73.15 | 0 | +1.32(+1.83%) |
Jun 07, 2013 | 72.53 | 73.50 | 71.07 | 71.83 | 0 | -0.38(-0.52%) |
Jun 06, 2013 | 74.00 | 74.17 | 69.04 | 72.21 | 564,743 | +2.31(+3.30%) |
Jun 05, 2013 | 71.63 | 74.59 | 65.02 | 69.90 | 0 | -4.01(-5.43%) |
Jun 04, 2013 | 69.51 | 74.98 | 60.78 | 73.91 | 0 | -0.68(-0.91%) |
Jun 03, 2013 | 50.00 | 86.29 | 50.00 | 74.59 | 3,216,509 | +38.01(+103.91%) |
May 31, 2013 | 36.56 | 37.10 | 35.56 | 36.58 | 170,400 | -0.30(-0.81%) |
May 30, 2013 | 34.29 | 37.78 | 34.29 | 36.88 | 180,926 | +2.67(+7.80%) |
May 29, 2013 | 34.72 | 35.67 | 34.01 | 34.21 | 99,500 | -0.72(-2.06%) |
May 28, 2013 | 35.18 | 35.80 | 34.09 | 34.93 | 84,818 | +0.33(+0.95%) |
May 24, 2013 | 33.18 | 35.07 | 33.18 | 34.60 | 0 | +1.10(+3.28%) |
May 23, 2013 | 32.74 | 33.83 | 32.32 | 33.50 | 0 | +0.21(+0.63%) |
May 22, 2013 | 35.14 | 35.34 | 33.13 | 33.29 | 0 | -1.90(-5.40%) |
May 21, 2013 | 35.54 | 36.11 | 35.05 | 35.19 | 0 | -0.43(-1.21%) |
May 20, 2013 | 36.90 | 37.19 | 35.35 | 35.62 | 0 | -1.29(-3.49%) |
May 17, 2013 | 36.72 | 38.14 | 36.11 | 36.91 | 0 | +0.18(+0.49%) |
May 16, 2013 | 37.28 | 37.28 | 35.00 | 36.73 | 693,256 | -0.60(-1.61%) |
May 15, 2013 | 39.74 | 39.88 | 36.65 | 37.33 | 197,664 | -0.65(-1.71%) |
May 13, 2013 | 36.61 | 38.08 | 36.55 | 37.98 | 0 | +1.47(+4.03%) |
May 10, 2013 | 37.27 | 37.27 | 35.70 | 36.51 | 0 | +0.06(+0.16%) |
May 09, 2013 | 37.47 | 37.60 | 36.30 | 36.45 | 0 | -0.66(-1.78%) |
May 08, 2013 | 33.47 | 37.20 | 32.98 | 37.11 | 0 | +4.10(+12.42%) |
May 07, 2013 | 37.07 | 37.07 | 32.22 | 33.01 | 0 | -5.02(-13.20%) |
May 06, 2013 | 37.92 | 38.33 | 37.50 | 38.03 | 0 | +0.12(+0.32%) |
May 03, 2013 | 37.95 | 38.19 | 37.49 | 37.91 | 0 | +0.53(+1.42%) |
May 02, 2013 | 37.21 | 37.48 | 37.05 | 37.38 | 0 | +0.38(+1.03%) |
May 01, 2013 | 37.33 | 38.13 | 36.69 | 37.00 | 0 | -0.42(-1.12%) |
Apr 30, 2013 | 37.66 | 37.84 | 37.18 | 37.42 | 0 | -0.07(-0.19%) |
Apr 29, 2013 | 37.50 | 38.30 | 37.45 | 37.49 | 136,399 | -0.35(-0.92%) |
Apr 26, 2013 | 37.15 | 37.95 | 37.15 | 37.84 | 61,172 | +0.59(+1.58%) |
Apr 25, 2013 | 37.22 | 38.12 | 36.51 | 37.25 | 54,969 | +0.25(+0.68%) |
Apr 24, 2013 | 36.43 | 38.06 | 36.11 | 37.00 | 170,736 | +0.42(+1.14%) |
Apr 23, 2013 | 33.16 | 36.61 | 32.69 | 36.58 | 315,626 | +3.74(+11.39%) |
Apr 22, 2013 | 32.15 | 33.00 | 31.34 | 32.84 | 87,665 | +0.84(+2.63%) |
Apr 19, 2013 | 31.93 | 32.24 | 31.76 | 32.00 | 71,919 | +0.01(+0.03%) |
Apr 18, 2013 | 30.92 | 32.31 | 30.43 | 31.99 | 176,259 | +1.24(+4.03%) |
Apr 17, 2013 | 30.77 | 31.25 | 29.96 | 30.75 | 90,831 | -0.33(-1.06%) |
Apr 16, 2013 | 30.31 | 31.45 | 30.08 | 31.08 | 105,897 | +1.15(+3.84%) |
Apr 15, 2013 | 30.70 | 30.90 | 29.15 | 29.93 | 136,442 | -1.00(-3.23%) |
Apr 12, 2013 | 30.98 | 31.05 | 30.01 | 30.93 | 45,408 | -0.01(-0.03%) |
Apr 11, 2013 | 30.98 | 31.16 | 30.71 | 30.94 | 54,489 | +0.02(+0.06%) |
Apr 10, 2013 | 30.00 | 31.18 | 29.97 | 30.92 | 201,647 | +0.93(+3.10%) |
Apr 09, 2013 | 29.69 | 30.25 | 29.25 | 29.99 | 122,508 | +0.46(+1.56%) |
Apr 08, 2013 | 29.05 | 29.57 | 28.59 | 29.53 | 68,675 | +0.62(+2.14%) |
Apr 05, 2013 | 27.62 | 28.94 | 27.59 | 28.91 | 70,588 | +0.77(+2.74%) |
Apr 04, 2013 | 28.29 | 28.29 | 27.31 | 28.14 | 49,290 | -0.04(-0.14%) |
Apr 03, 2013 | 28.75 | 28.96 | 27.77 | 28.18 | 75,331 | -0.57(-1.98%) |
Apr 02, 2013 | 27.53 | 29.53 | 27.52 | 28.75 | 165,674 | +1.39(+5.08%) |
Apr 01, 2013 | 28.58 | 28.79 | 27.17 | 27.36 | 77,220 | -1.31(-4.57%) |
Mar 28, 2013 | 28.62 | 29.00 | 28.09 | 28.67 | 30,345 | +0.16(+0.56%) |
Mar 27, 2013 | 28.24 | 28.56 | 28.24 | 28.51 | 15,749 | +0.06(+0.21%) |
Mar 26, 2013 | 28.44 | 28.70 | 27.77 | 28.45 | 100,387 | +0.27(+0.96%) |
Mar 25, 2013 | 28.18 | 28.36 | 27.91 | 28.18 | 52,524 | -0.05(-0.18%) |
Mar 22, 2013 | 28.20 | 28.24 | 27.99 | 28.23 | 40,868 | +0.27(+0.97%) |
Mar 21, 2013 | 27.54 | 28.02 | 27.15 | 27.96 | 58,444 | +0.21(+0.76%) |
Mar 20, 2013 | 27.78 | 28.20 | 27.40 | 27.75 | 39,206 | +0.13(+0.47%) |
Mar 19, 2013 | 29.00 | 29.14 | 27.03 | 27.62 | 165,625 | -1.33(-4.59%) |
Mar 18, 2013 | 27.75 | 29.15 | 27.52 | 28.95 | 92,759 | +1.05(+3.76%) |
Mar 15, 2013 | 28.27 | 28.27 | 27.40 | 27.90 | 225,988 | -0.32(-1.13%) |
Mar 14, 2013 | 28.45 | 29.30 | 28.01 | 28.22 | 118,191 | -0.13(-0.46%) |
Mar 13, 2013 | 27.66 | 28.50 | 27.35 | 28.35 | 12,015 | +0.80(+2.90%) |
Mar 12, 2013 | 27.50 | 28.05 | 27.27 | 27.55 | 86,023 | +0.10(+0.36%) |
Mar 11, 2013 | 26.33 | 28.29 | 26.33 | 27.45 | 164,883 | +1.40(+5.37%) |
Mar 08, 2013 | 25.68 | 26.22 | 25.37 | 26.05 | 118,895 | +0.54(+2.12%) |
Mar 07, 2013 | 24.82 | 25.67 | 24.46 | 25.51 | 135,998 | +0.77(+3.11%) |
Mar 06, 2013 | 24.70 | 25.08 | 24.18 | 24.74 | 291,787 | +0.07(+0.28%) |
Mar 05, 2013 | 24.00 | 25.08 | 24.00 | 24.67 | 427,884 | +0.23(+0.94%) |
Mar 04, 2013 | 21.84 | 25.97 | 21.84 | 24.44 | 288,240 | +2.63(+12.06%) |
Mar 01, 2013 | 18.75 | 21.92 | 18.75 | 21.81 | 421,102 | +2.95(+15.64%) |
Feb 28, 2013 | 18.83 | 19.18 | 18.55 | 18.86 | 38,396 | -0.06(-0.32%) |
Feb 27, 2013 | 18.72 | 19.10 | 18.72 | 18.92 | 42,510 | +0.17(+0.91%) |
Feb 26, 2013 | 18.69 | 18.88 | 18.61 | 18.75 | 18,381 | -0.01(-0.05%) |
Feb 22, 2013 | 18.84 | 18.84 | 18.46 | 18.76 | 44,679 | +0.11(+0.59%) |
Feb 21, 2013 | 18.48 | 19.98 | 18.15 | 18.65 | 79,638 | -0.02(-0.11%) |
Feb 20, 2013 | 19.02 | 19.31 | 18.51 | 18.67 | 55,288 | -0.36(-1.89%) |
Feb 19, 2013 | 18.64 | 19.85 | 18.64 | 19.03 | 34,622 | +0.39(+2.09%) |
Feb 15, 2013 | 18.93 | 19.16 | 18.33 | 18.64 | 46,708 | -0.10(-0.53%) |
Feb 14, 2013 | 18.98 | 19.25 | 18.28 | 18.74 | 34,949 | -0.32(-1.68%) |
Feb 13, 2013 | 19.17 | 19.50 | 18.92 | 19.06 | 55,032 | -0.16(-0.83%) |
Feb 12, 2013 | 18.90 | 19.40 | 18.71 | 19.22 | 35,994 | +0.34(+1.80%) |
Feb 11, 2013 | 19.18 | 19.20 | 18.68 | 18.88 | 104,663 | -0.25(-1.31%) |
Feb 08, 2013 | 19.24 | 19.75 | 19.06 | 19.13 | 103,377 | +0.05(+0.26%) |
Feb 07, 2013 | 19.45 | 19.45 | 18.91 | 19.08 | 64,068 | -0.41(-2.10%) |
Feb 06, 2013 | 19.49 | 19.80 | 18.94 | 19.49 | 73,357 | +0.24(+1.25%) |
Feb 04, 2013 | 19.69 | 19.77 | 19.15 | 19.25 | 27,991 | -0.47(-2.38%) |