Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.47 | 41.94 | 40.81 | 41.05 | 907,933 | +0.11(+0.27%) |
Mar 28, 2014 | 40.49 | 41.67 | 40.43 | 40.94 | 568,169 | +0.46(+1.14%) |
Mar 27, 2014 | 41.00 | 41.42 | 39.72 | 40.48 | 632,991 | -0.61(-1.48%) |
Mar 26, 2014 | 42.41 | 43.43 | 41.01 | 41.09 | 854,689 | -0.50(-1.20%) |
Mar 25, 2014 | 41.24 | 41.99 | 40.82 | 41.59 | 558,479 | +0.54(+1.32%) |
Mar 24, 2014 | 43.13 | 43.13 | 39.62 | 41.05 | 1,549,054 | -1.01(-2.40%) |
Mar 21, 2014 | 44.39 | 44.60 | 41.26 | 42.06 | 4,857,467 | -2.29(-5.16%) |
Mar 20, 2014 | 43.18 | 45.09 | 43.03 | 44.35 | 1,175,564 | +1.05(+2.42%) |
Mar 19, 2014 | 43.50 | 44.33 | 42.85 | 43.30 | 797,604 | -0.03(-0.07%) |
Mar 18, 2014 | 42.82 | 43.50 | 42.39 | 43.33 | 904,103 | +0.84(+1.98%) |
Mar 17, 2014 | 40.83 | 43.99 | 40.63 | 42.49 | 2,091,119 | +2.24(+5.57%) |
Mar 14, 2014 | 40.81 | 40.95 | 39.38 | 40.25 | 1,661,090 | -0.69(-1.69%) |
Mar 13, 2014 | 42.43 | 42.99 | 40.26 | 40.94 | 917,984 | -1.42(-3.35%) |
Mar 12, 2014 | 41.60 | 43.00 | 40.50 | 42.36 | 1,047,323 | +0.52(+1.24%) |
Mar 11, 2014 | 43.14 | 43.80 | 41.33 | 41.84 | 901,933 | -1.44(-3.33%) |
Mar 10, 2014 | 43.37 | 43.99 | 42.05 | 43.28 | 980,296 | -0.07(-0.16%) |
Mar 07, 2014 | 45.50 | 46.00 | 43.23 | 43.35 | 1,650,093 | -1.45(-3.24%) |
Mar 06, 2014 | 45.94 | 48.36 | 44.13 | 44.80 | 2,082,862 | -0.74(-1.62%) |
Mar 05, 2014 | 44.19 | 46.65 | 43.90 | 45.54 | 1,918,978 | +1.88(+4.31%) |
Mar 04, 2014 | 42.85 | 44.15 | 42.46 | 43.66 | 1,279,798 | +1.25(+2.95%) |
Mar 03, 2014 | 41.15 | 43.52 | 40.91 | 42.41 | 1,566,708 | +0.49(+1.17%) |
Feb 28, 2014 | 44.30 | 44.89 | 40.41 | 41.92 | 1,498,075 | -2.56(-5.76%) |
Feb 27, 2014 | 44.04 | 44.84 | 43.80 | 44.48 | 706,386 | +0.45(+1.02%) |
Feb 26, 2014 | 44.00 | 45.20 | 43.62 | 44.03 | 832,682 | +0.01(+0.02%) |
Feb 25, 2014 | 45.10 | 45.67 | 43.95 | 44.02 | 1,048,358 | -1.04(-2.31%) |
Feb 24, 2014 | 44.97 | 46.19 | 44.40 | 45.06 | 988,377 | +0.66(+1.49%) |
Feb 21, 2014 | 45.35 | 46.15 | 44.11 | 44.40 | 926,037 | -0.53(-1.18%) |
Feb 20, 2014 | 43.68 | 45.29 | 42.93 | 44.93 | 1,198,785 | +1.19(+2.72%) |
Feb 19, 2014 | 43.69 | 44.43 | 43.13 | 43.74 | 875,750 | +0.01(+0.02%) |
Feb 18, 2014 | 45.24 | 45.26 | 42.92 | 43.73 | 1,313,814 | -0.85(-1.91%) |
Feb 14, 2014 | 43.05 | 44.58 | 44.58 | 44.58 | 2,532,100 | +0.90(+2.06%) |
Feb 13, 2014 | 40.38 | 45.70 | 40.00 | 43.68 | 2,606,386 | +2.95(+7.24%) |
Feb 12, 2014 | 42.44 | 42.44 | 40.63 | 40.73 | 1,405,867 | -1.26(-3.00%) |
Feb 11, 2014 | 37.82 | 44.35 | 37.81 | 41.99 | 3,849,712 | +4.29(+11.38%) |
Feb 10, 2014 | 37.64 | 37.80 | 36.94 | 37.70 | 674,911 | +0.07(+0.19%) |
Feb 07, 2014 | 37.49 | 37.98 | 36.43 | 37.63 | 1,086,610 | -0.97(-2.51%) |
Feb 06, 2014 | 32.93 | 39.85 | 32.93 | 38.60 | 2,760,063 | +4.23(+12.31%) |
Feb 05, 2014 | 34.30 | 34.64 | 33.10 | 34.37 | 1,075,402 | +0.13(+0.38%) |
Feb 04, 2014 | 34.26 | 35.16 | 34.12 | 34.24 | 472,554 | +0.16(+0.47%) |
Feb 03, 2014 | 35.33 | 35.62 | 33.64 | 34.08 | 633,820 | -1.26(-3.57%) |
Jan 31, 2014 | 35.00 | 35.91 | 34.93 | 35.34 | 369,734 | -0.15(-0.42%) |
Jan 30, 2014 | 35.53 | 36.17 | 35.26 | 35.49 | 438,987 | +0.24(+0.68%) |
Jan 29, 2014 | 35.56 | 35.75 | 34.94 | 35.25 | 465,618 | -0.72(-2.00%) |
Jan 28, 2014 | 35.35 | 36.13 | 35.30 | 35.97 | 375,697 | +0.64(+1.81%) |
Jan 27, 2014 | 36.31 | 36.62 | 34.29 | 35.33 | 646,941 | -0.99(-2.73%) |
Jan 24, 2014 | 37.17 | 37.28 | 35.96 | 36.32 | 467,801 | -1.14(-3.04%) |
Jan 23, 2014 | 38.47 | 38.47 | 36.86 | 37.46 | 451,032 | -0.49(-1.29%) |
Jan 22, 2014 | 37.43 | 38.21 | 37.28 | 37.95 | 435,755 | +0.50(+1.34%) |
Jan 21, 2014 | 38.17 | 38.42 | 37.24 | 37.45 | 505,737 | +0.86(+2.35%) |
Jan 17, 2014 | 37.75 | 36.59 | 36.59 | 36.59 | 615,800 | -1.47(-3.86%) |
Jan 16, 2014 | 38.20 | 38.74 | 37.89 | 38.06 | 500,129 | -0.31(-0.81%) |
Jan 15, 2014 | 37.76 | 38.60 | 37.43 | 38.37 | 461,913 | +0.61(+1.62%) |
Jan 14, 2014 | 37.66 | 40.61 | 37.31 | 37.76 | 1,874,430 | +0.06(+0.16%) |
Jan 13, 2014 | 38.51 | 38.54 | 37.11 | 37.70 | 635,987 | -0.81(-2.10%) |
Jan 10, 2014 | 38.56 | 38.74 | 37.69 | 38.51 | 604,158 | +0.30(+0.79%) |
Jan 09, 2014 | 37.77 | 38.74 | 36.78 | 38.21 | 958,638 | +0.61(+1.62%) |
Jan 08, 2014 | 36.46 | 37.70 | 35.92 | 37.60 | 1,506,378 | +1.44(+3.98%) |
Jan 07, 2014 | 34.21 | 36.57 | 34.00 | 36.16 | 1,089,978 | +2.41(+7.14%) |
Jan 06, 2014 | 34.92 | 35.00 | 33.50 | 33.75 | 597,011 | -1.12(-3.21%) |
Jan 03, 2014 | 34.84 | 35.58 | 34.50 | 34.87 | 570,048 | +0.11(+0.32%) |
Jan 02, 2014 | 34.77 | 34.80 | 33.82 | 34.76 | 688,651 | -0.01(-0.03%) |
Dec 31, 2013 | 35.25 | 34.77 | 34.77 | 34.77 | 421,700 | -0.62(-1.75%) |
Dec 30, 2013 | 35.36 | 35.90 | 34.86 | 35.39 | 485,049 | -0.02(-0.06%) |
Dec 27, 2013 | 35.77 | 36.22 | 35.03 | 35.41 | 411,679 | -0.23(-0.65%) |
Dec 26, 2013 | 35.74 | 36.07 | 35.17 | 35.64 | 492,486 | +0.00(+0.00%) |
Dec 24, 2013 | 35.30 | 36.14 | 35.23 | 35.64 | 369,328 | +0.47(+1.34%) |
Dec 23, 2013 | 35.06 | 35.37 | 34.44 | 35.17 | 837,927 | +1.14(+3.35%) |
Dec 20, 2013 | 34.12 | 35.00 | 33.59 | 34.03 | 3,769,587 | -0.02(-0.06%) |
Dec 19, 2013 | 35.69 | 35.69 | 33.89 | 34.05 | 1,009,434 | -1.62(-4.54%) |
Dec 18, 2013 | 35.82 | 36.18 | 34.74 | 35.67 | 1,425,386 | -1.04(-2.83%) |
Dec 17, 2013 | 32.96 | 38.46 | 32.85 | 36.71 | 5,915,781 | +5.41(+17.28%) |
Dec 16, 2013 | 30.02 | 31.42 | 30.02 | 31.30 | 1,159,269 | +1.95(+6.64%) |
Dec 13, 2013 | 29.81 | 30.05 | 29.13 | 29.35 | 453,837 | -0.28(-0.94%) |
Dec 12, 2013 | 29.79 | 30.53 | 29.59 | 29.63 | 617,033 | +0.38(+1.30%) |
Dec 11, 2013 | 29.67 | 29.84 | 28.90 | 29.25 | 828,574 | -0.45(-1.52%) |
Dec 10, 2013 | 30.39 | 30.50 | 29.44 | 29.70 | 565,294 | -1.02(-3.32%) |
Dec 09, 2013 | 31.23 | 31.55 | 30.38 | 30.72 | 374,846 | -0.50(-1.60%) |
Dec 06, 2013 | 31.50 | 31.87 | 31.15 | 31.22 | 0 | +0.19(+0.61%) |
Dec 05, 2013 | 30.88 | 31.29 | 30.48 | 31.03 | 0 | +0.14(+0.45%) |
Dec 04, 2013 | 31.39 | 31.95 | 30.54 | 30.89 | 0 | -0.67(-2.12%) |
Dec 03, 2013 | 31.91 | 32.33 | 31.10 | 31.56 | 0 | -0.52(-1.62%) |
Dec 02, 2013 | 33.21 | 33.21 | 31.85 | 32.08 | 407,095 | -1.13(-3.40%) |
Nov 29, 2013 | 33.44 | 33.53 | 32.88 | 33.21 | 0 | -0.06(-0.18%) |
Nov 27, 2013 | 33.13 | 33.44 | 32.56 | 33.27 | 0 | +0.25(+0.76%) |
Nov 26, 2013 | 32.97 | 33.12 | 32.59 | 33.02 | 0 | +0.01(+0.03%) |
Nov 25, 2013 | 33.31 | 33.31 | 32.38 | 33.01 | 323,076 | -0.27(-0.81%) |
Nov 22, 2013 | 33.67 | 34.00 | 33.00 | 33.28 | 0 | -0.31(-0.92%) |
Nov 21, 2013 | 34.08 | 34.42 | 33.54 | 33.59 | 237,508 | -0.22(-0.65%) |
Nov 20, 2013 | 34.06 | 34.48 | 33.50 | 33.81 | 0 | -0.11(-0.32%) |
Nov 19, 2013 | 34.10 | 34.77 | 33.46 | 33.92 | 389,014 | -0.10(-0.29%) |
Nov 18, 2013 | 34.25 | 34.69 | 33.66 | 34.02 | 0 | +0.06(+0.18%) |
Nov 15, 2013 | 33.36 | 34.02 | 33.16 | 33.96 | 0 | +0.80(+2.41%) |
Nov 14, 2013 | 33.14 | 33.50 | 32.74 | 33.16 | 483,214 | +0.41(+1.25%) |
Nov 12, 2013 | 33.65 | 33.74 | 32.53 | 32.75 | 0 | -0.99(-2.94%) |
Nov 11, 2013 | 33.31 | 33.92 | 33.09 | 33.74 | 0 | +0.44(+1.33%) |
Nov 08, 2013 | 32.83 | 33.32 | 32.32 | 33.30 | 0 | +0.39(+1.19%) |
Nov 07, 2013 | 34.54 | 34.60 | 32.85 | 32.91 | 429,427 | -1.50(-4.36%) |
Nov 06, 2013 | 34.99 | 35.01 | 34.08 | 34.41 | 203,511 | -0.40(-1.15%) |
Nov 05, 2013 | 34.95 | 35.11 | 34.65 | 34.81 | 388,665 | -0.27(-0.77%) |
Nov 04, 2013 | 34.25 | 35.08 | 34.10 | 35.08 | 375,211 | +1.10(+3.24%) |
Nov 01, 2013 | 33.85 | 34.42 | 33.22 | 33.98 | 0 | +0.11(+0.32%) |
Oct 31, 2013 | 34.32 | 34.38 | 33.63 | 33.87 | 0 | -0.45(-1.31%) |
Oct 30, 2013 | 35.29 | 35.84 | 34.09 | 34.32 | 361,292 | -0.92(-2.61%) |
Oct 29, 2013 | 35.45 | 35.75 | 35.00 | 35.24 | 0 | -0.11(-0.31%) |
Oct 28, 2013 | 35.59 | 36.31 | 35.21 | 35.35 | 0 | -0.24(-0.67%) |
Oct 25, 2013 | 37.60 | 37.60 | 35.35 | 35.59 | 0 | -2.08(-5.52%) |
Oct 24, 2013 | 34.98 | 37.84 | 34.83 | 37.67 | 790,746 | +2.81(+8.06%) |
Oct 23, 2013 | 32.50 | 35.25 | 32.32 | 34.86 | 2,144,011 | -1.59(-4.36%) |
Oct 22, 2013 | 36.16 | 36.83 | 35.31 | 36.45 | 723,457 | +0.35(+0.97%) |
Oct 21, 2013 | 36.87 | 36.97 | 36.02 | 36.10 | 538,448 | -0.53(-1.45%) |
Oct 18, 2013 | 35.68 | 36.74 | 35.60 | 36.63 | 499,474 | +0.95(+2.66%) |
Oct 17, 2013 | 34.46 | 35.69 | 34.28 | 35.68 | 485,251 | +1.08(+3.12%) |
Oct 16, 2013 | 34.73 | 35.19 | 34.37 | 34.60 | 569,929 | +0.17(+0.49%) |
Oct 15, 2013 | 35.19 | 35.19 | 34.09 | 34.43 | 456,997 | -0.82(-2.33%) |
Oct 14, 2013 | 35.00 | 35.49 | 34.69 | 35.25 | 430,511 | -0.13(-0.37%) |
Oct 11, 2013 | 35.69 | 35.75 | 34.86 | 35.38 | 0 | -0.33(-0.92%) |
Oct 10, 2013 | 34.79 | 36.08 | 34.72 | 35.71 | 670,010 | +1.76(+5.18%) |
Oct 09, 2013 | 34.22 | 34.83 | 33.29 | 33.95 | 459,986 | -0.11(-0.32%) |
Oct 08, 2013 | 35.44 | 35.49 | 33.69 | 34.06 | 458,705 | -1.37(-3.87%) |
Oct 07, 2013 | 36.08 | 36.42 | 35.39 | 35.43 | 0 | -1.12(-3.06%) |
Oct 04, 2013 | 36.99 | 37.30 | 36.40 | 36.55 | 0 | -0.53(-1.43%) |
Oct 03, 2013 | 37.37 | 37.65 | 36.47 | 37.08 | 0 | -0.53(-1.41%) |
Oct 02, 2013 | 37.16 | 37.65 | 36.98 | 37.61 | 195,921 | +0.06(+0.16%) |
Oct 01, 2013 | 37.72 | 37.87 | 37.20 | 37.55 | 290,268 | +0.11(+0.29%) |
Sep 27, 2013 | 37.44 | 38.50 | 37.28 | 37.44 | 0 | -0.37(-0.98%) |
Sep 26, 2013 | 38.13 | 38.91 | 37.56 | 37.81 | 285,950 | -0.12(-0.32%) |
Sep 25, 2013 | 38.07 | 38.86 | 37.71 | 37.93 | 291,397 | -0.11(-0.29%) |
Sep 24, 2013 | 36.92 | 38.63 | 36.51 | 38.04 | 352,497 | +1.11(+3.01%) |
Sep 23, 2013 | 36.60 | 37.41 | 36.01 | 36.93 | 353,871 | +0.01(+0.03%) |
Sep 20, 2013 | 38.09 | 38.09 | 36.78 | 36.92 | 0 | -1.08(-2.84%) |
Sep 19, 2013 | 38.35 | 38.87 | 37.67 | 38.00 | 391,376 | -0.31(-0.81%) |
Sep 18, 2013 | 37.65 | 38.42 | 36.31 | 38.31 | 0 | +0.17(+0.45%) |
Sep 17, 2013 | 37.25 | 38.17 | 36.56 | 38.14 | 0 | +0.93(+2.50%) |
Sep 16, 2013 | 37.63 | 37.87 | 37.02 | 37.21 | 0 | +0.23(+0.62%) |
Sep 13, 2013 | 37.35 | 37.35 | 35.91 | 36.98 | 0 | -0.50(-1.33%) |
Sep 12, 2013 | 35.91 | 37.94 | 35.55 | 37.48 | 0 | +1.25(+3.45%) |
Sep 11, 2013 | 35.69 | 36.33 | 35.32 | 36.23 | 0 | +0.29(+0.81%) |
Sep 10, 2013 | 35.49 | 36.73 | 35.31 | 35.94 | 442,115 | +0.80(+2.28%) |
Sep 09, 2013 | 34.06 | 35.23 | 33.91 | 35.14 | 0 | +1.42(+4.21%) |
Sep 06, 2013 | 33.38 | 34.37 | 32.65 | 33.72 | 0 | +0.51(+1.54%) |
Sep 05, 2013 | 33.52 | 34.44 | 33.13 | 33.21 | 275,909 | -0.28(-0.84%) |
Sep 04, 2013 | 32.54 | 33.71 | 32.05 | 33.49 | 0 | +0.90(+2.76%) |
Sep 03, 2013 | 33.30 | 33.89 | 32.18 | 32.59 | 0 | -0.08(-0.24%) |
Aug 30, 2013 | 33.49 | 33.99 | 32.51 | 32.67 | 0 | -0.99(-2.94%) |
Aug 29, 2013 | 33.12 | 34.11 | 32.96 | 33.66 | 189,221 | +0.57(+1.72%) |
Aug 28, 2013 | 33.01 | 33.60 | 32.92 | 33.09 | 0 | +0.19(+0.58%) |
Aug 27, 2013 | 33.27 | 33.96 | 32.80 | 32.90 | 254,879 | -0.88(-2.61%) |
Aug 26, 2013 | 33.68 | 34.42 | 33.40 | 33.78 | 0 | +0.14(+0.42%) |
Aug 23, 2013 | 33.82 | 33.90 | 32.67 | 33.64 | 0 | +0.17(+0.51%) |
Aug 22, 2013 | 32.52 | 33.87 | 32.52 | 33.47 | 205,575 | +1.29(+4.01%) |
Aug 21, 2013 | 32.06 | 32.84 | 31.75 | 32.18 | 0 | +0.03(+0.09%) |
Aug 20, 2013 | 31.45 | 32.36 | 30.85 | 32.15 | 382,699 | +0.63(+2.00%) |
Aug 19, 2013 | 32.08 | 32.55 | 31.52 | 31.52 | 354,163 | -0.65(-2.02%) |
Aug 16, 2013 | 32.17 | 32.71 | 31.84 | 32.17 | 0 | -0.10(-0.31%) |
Aug 15, 2013 | 32.80 | 32.80 | 31.74 | 32.27 | 446,727 | -0.80(-2.42%) |
Aug 14, 2013 | 33.91 | 34.20 | 33.00 | 33.07 | 363,425 | -0.86(-2.53%) |
Aug 13, 2013 | 33.64 | 34.04 | 33.08 | 33.93 | 324,641 | +0.55(+1.65%) |
Aug 12, 2013 | 32.56 | 33.50 | 32.40 | 33.38 | 379,516 | +0.66(+2.02%) |
Aug 09, 2013 | 33.35 | 33.65 | 32.42 | 32.72 | 248,237 | -0.84(-2.50%) |
Aug 08, 2013 | 33.30 | 33.79 | 33.30 | 33.56 | 350,768 | +0.48(+1.45%) |
Aug 07, 2013 | 33.40 | 33.40 | 32.21 | 33.08 | 578,414 | -0.53(-1.58%) |
Aug 06, 2013 | 34.88 | 34.88 | 33.33 | 33.61 | 424,841 | -1.31(-3.75%) |
Aug 05, 2013 | 35.69 | 35.90 | 34.79 | 34.92 | 266,281 | -0.99(-2.76%) |
Aug 02, 2013 | 35.35 | 36.08 | 34.68 | 35.91 | 346,286 | +0.46(+1.30%) |
Aug 01, 2013 | 35.45 | 36.27 | 35.11 | 35.45 | 499,596 | +0.49(+1.40%) |
Jul 31, 2013 | 34.76 | 35.57 | 34.74 | 34.96 | 0 | +0.26(+0.75%) |
Jul 30, 2013 | 34.27 | 34.83 | 34.16 | 34.70 | 0 | +0.24(+0.70%) |
Jul 29, 2013 | 34.50 | 34.79 | 34.01 | 34.46 | 0 | -0.08(-0.23%) |
Jul 26, 2013 | 35.07 | 35.40 | 34.12 | 34.54 | 0 | -0.40(-1.14%) |
Jul 25, 2013 | 33.74 | 34.96 | 33.50 | 34.94 | 0 | +1.54(+4.61%) |
Jul 24, 2013 | 38.51 | 38.51 | 33.01 | 33.40 | 2,046,374 | -5.17(-13.40%) |
Jul 23, 2013 | 38.63 | 39.05 | 38.32 | 38.57 | 871,632 | +0.15(+0.39%) |
Jul 22, 2013 | 37.86 | 38.77 | 37.91 | 38.42 | 0 | +0.51(+1.35%) |
Jul 19, 2013 | 37.99 | 38.25 | 37.30 | 37.91 | 0 | -0.14(-0.37%) |
Jul 18, 2013 | 38.00 | 38.94 | 37.80 | 38.05 | 0 | +0.14(+0.37%) |
Jul 17, 2013 | 38.10 | 38.89 | 37.67 | 37.91 | 543,654 | -0.06(-0.16%) |
Jul 16, 2013 | 39.92 | 40.10 | 37.85 | 37.97 | 0 | -2.02(-5.05%) |
Jul 15, 2013 | 40.09 | 40.24 | 39.50 | 39.99 | 0 | +0.11(+0.28%) |
Jul 12, 2013 | 40.07 | 40.19 | 39.71 | 39.88 | 0 | -0.12(-0.30%) |
Jul 11, 2013 | 40.07 | 40.26 | 39.50 | 40.00 | 0 | +1.03(+2.64%) |
Jul 10, 2013 | 39.11 | 39.69 | 38.56 | 38.97 | 0 | -0.29(-0.74%) |
Jul 09, 2013 | 40.01 | 39.73 | 38.80 | 39.26 | 0 | -0.47(-1.18%) |
Jul 08, 2013 | 40.45 | 40.79 | 39.39 | 39.73 | 583,920 | -0.66(-1.63%) |
Jul 05, 2013 | 39.56 | 40.46 | 38.64 | 40.39 | 0 | +1.87(+4.85%) |
Jul 03, 2013 | 38.75 | 39.14 | 38.32 | 38.52 | 0 | -0.45(-1.15%) |
Jul 02, 2013 | 40.56 | 40.85 | 38.71 | 38.97 | 0 | -1.14(-2.84%) |
Jul 01, 2013 | 40.02 | 41.12 | 39.87 | 40.11 | 0 | +0.34(+0.85%) |
Jun 28, 2013 | 39.25 | 40.12 | 38.45 | 39.77 | 659,195 | +0.52(+1.32%) |
Jun 27, 2013 | 37.51 | 39.64 | 37.48 | 39.25 | 0 | +1.97(+5.28%) |
Jun 26, 2013 | 37.24 | 37.70 | 37.14 | 37.28 | 0 | +0.58(+1.58%) |
Jun 25, 2013 | 37.11 | 37.82 | 36.52 | 36.70 | 415,060 | +0.02(+0.05%) |
Jun 24, 2013 | 37.51 | 37.70 | 36.05 | 36.68 | 0 | -1.32(-3.47%) |
Jun 21, 2013 | 37.65 | 38.46 | 36.31 | 38.00 | 4,384,843 | +0.64(+1.71%) |
Jun 20, 2013 | 37.50 | 37.91 | 36.10 | 37.36 | 0 | -0.54(-1.42%) |
Jun 19, 2013 | 37.74 | 38.20 | 37.18 | 37.90 | 0 | +0.16(+0.42%) |
Jun 18, 2013 | 37.97 | 38.18 | 37.08 | 37.74 | 0 | -0.06(-0.16%) |
Jun 17, 2013 | 35.63 | 38.89 | 35.63 | 37.80 | 0 | +2.80(+8.00%) |
Jun 14, 2013 | 34.90 | 35.69 | 34.54 | 35.00 | 0 | +0.13(+0.37%) |
Jun 13, 2013 | 33.87 | 35.08 | 33.72 | 34.87 | 277,331 | +0.67(+1.96%) |
Jun 12, 2013 | 34.93 | 34.99 | 33.90 | 34.20 | 349,657 | -0.29(-0.84%) |
Jun 11, 2013 | 34.44 | 35.16 | 34.11 | 34.49 | 317,731 | -0.51(-1.46%) |
Jun 10, 2013 | 35.00 | 35.75 | 34.71 | 35.00 | 0 | +0.33(+0.95%) |
Jun 07, 2013 | 33.74 | 34.86 | 33.22 | 34.67 | 0 | +1.32(+3.96%) |
Jun 06, 2013 | 32.41 | 33.35 | 32.06 | 33.35 | 200,743 | +0.84(+2.58%) |
Jun 05, 2013 | 32.68 | 33.34 | 32.11 | 32.51 | 0 | -0.35(-1.07%) |
Jun 04, 2013 | 34.10 | 34.54 | 32.62 | 32.86 | 0 | -1.21(-3.55%) |
Jun 03, 2013 | 34.04 | 34.24 | 33.01 | 34.07 | 343,302 | +0.28(+0.83%) |
May 31, 2013 | 33.99 | 34.50 | 33.79 | 33.79 | 250,552 | -0.52(-1.52%) |
May 30, 2013 | 33.03 | 34.60 | 33.03 | 34.31 | 441,051 | +0.57(+1.69%) |
May 29, 2013 | 33.98 | 34.24 | 33.43 | 33.74 | 279,260 | -0.15(-0.44%) |
May 28, 2013 | 32.76 | 34.10 | 32.76 | 33.89 | 481,630 | +1.57(+4.86%) |
May 24, 2013 | 32.24 | 32.57 | 31.58 | 32.32 | 0 | -0.38(-1.16%) |
May 23, 2013 | 31.92 | 32.92 | 31.17 | 32.70 | 0 | +0.19(+0.58%) |
May 22, 2013 | 33.49 | 34.06 | 32.22 | 32.51 | 0 | -1.03(-3.07%) |
May 21, 2013 | 34.77 | 35.16 | 33.44 | 33.54 | 0 | -1.41(-4.03%) |
May 20, 2013 | 34.10 | 35.36 | 34.10 | 34.95 | 0 | +0.68(+1.98%) |
May 17, 2013 | 33.59 | 34.33 | 33.59 | 34.27 | 0 | +0.84(+2.51%) |
May 16, 2013 | 34.58 | 34.75 | 33.39 | 33.43 | 469,600 | -1.08(-3.13%) |
May 15, 2013 | 33.60 | 34.94 | 33.55 | 34.51 | 466,074 | +2.17(+6.71%) |
May 13, 2013 | 32.60 | 32.75 | 32.17 | 32.34 | 0 | -0.50(-1.52%) |
May 10, 2013 | 31.34 | 33.26 | 31.23 | 32.84 | 0 | +1.51(+4.82%) |
May 09, 2013 | 30.90 | 31.79 | 30.31 | 31.33 | 0 | +0.34(+1.10%) |
May 08, 2013 | 31.00 | 31.41 | 30.84 | 30.99 | 0 | +0.00(+0.00%) |
May 07, 2013 | 30.37 | 31.37 | 30.30 | 30.99 | 0 | +0.77(+2.55%) |
May 06, 2013 | 29.27 | 30.52 | 29.27 | 30.22 | 0 | +0.95(+3.25%) |
May 03, 2013 | 28.84 | 29.43 | 28.45 | 29.27 | 0 | +0.82(+2.88%) |
May 02, 2013 | 28.38 | 28.57 | 28.05 | 28.45 | 0 | +0.24(+0.85%) |
May 01, 2013 | 29.00 | 29.00 | 27.93 | 28.21 | 496,389 | -0.88(-3.03%) |
Apr 30, 2013 | 28.44 | 29.10 | 28.18 | 29.09 | 0 | +0.64(+2.25%) |
Apr 29, 2013 | 28.58 | 28.72 | 28.18 | 28.45 | 452,858 | +0.13(+0.46%) |
Apr 26, 2013 | 28.40 | 28.47 | 28.29 | 28.32 | 399,358 | -0.14(-0.49%) |
Apr 25, 2013 | 28.24 | 29.30 | 27.75 | 28.46 | 1,269,985 | +0.42(+1.50%) |
Apr 24, 2013 | 27.05 | 28.85 | 26.30 | 28.04 | 2,299,454 | +3.38(+13.71%) |
Apr 23, 2013 | 24.65 | 25.04 | 24.38 | 24.66 | 490,651 | +0.26(+1.07%) |
Apr 22, 2013 | 24.36 | 24.49 | 23.87 | 24.40 | 183,817 | +0.06(+0.25%) |
Apr 19, 2013 | 24.10 | 24.38 | 23.86 | 24.34 | 192,156 | +0.29(+1.21%) |
Apr 18, 2013 | 24.67 | 24.70 | 23.76 | 24.05 | 285,619 | -0.49(-2.00%) |
Apr 17, 2013 | 25.04 | 25.04 | 23.95 | 24.54 | 308,683 | -0.74(-2.93%) |
Apr 16, 2013 | 24.97 | 25.32 | 24.46 | 25.28 | 315,938 | +0.73(+2.97%) |
Apr 15, 2013 | 25.38 | 25.38 | 24.36 | 24.55 | 382,899 | -0.97(-3.80%) |
Apr 12, 2013 | 25.44 | 25.54 | 24.93 | 25.52 | 173,836 | -0.04(-0.16%) |
Apr 11, 2013 | 25.69 | 25.93 | 25.38 | 25.56 | 199,555 | -0.14(-0.54%) |
Apr 10, 2013 | 24.95 | 25.74 | 24.95 | 25.70 | 167,494 | +0.88(+3.55%) |
Apr 09, 2013 | 25.45 | 25.64 | 24.81 | 24.82 | 327,895 | -0.44(-1.74%) |
Apr 08, 2013 | 25.48 | 25.48 | 24.45 | 25.26 | 445,072 | -0.14(-0.55%) |
Apr 05, 2013 | 24.81 | 25.46 | 24.72 | 25.40 | 169,540 | +0.09(+0.36%) |
Apr 04, 2013 | 24.78 | 25.35 | 24.47 | 25.31 | 263,263 | +0.45(+1.81%) |
Apr 03, 2013 | 25.67 | 25.77 | 24.66 | 24.86 | 305,162 | -0.96(-3.72%) |
Apr 02, 2013 | 25.52 | 26.36 | 25.42 | 25.82 | 495,330 | +0.51(+2.02%) |