Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.50 | 42.37 | 41.08 | 41.93 | 331,675 | +0.50(+1.21%) |
Mar 28, 2014 | 41.09 | 41.76 | 40.52 | 41.43 | 734,243 | +2.32(+5.93%) |
Mar 27, 2014 | 40.09 | 40.63 | 38.82 | 39.11 | 435,749 | -1.07(-2.66%) |
Mar 26, 2014 | 41.82 | 41.94 | 40.05 | 40.18 | 383,499 | -1.20(-2.90%) |
Mar 25, 2014 | 41.42 | 41.77 | 40.75 | 41.38 | 198,437 | +0.05(+0.12%) |
Mar 24, 2014 | 41.71 | 42.20 | 40.82 | 41.33 | 236,210 | -0.45(-1.08%) |
Mar 21, 2014 | 42.73 | 42.97 | 41.67 | 41.78 | 380,324 | -0.74(-1.74%) |
Mar 20, 2014 | 41.90 | 42.69 | 41.58 | 42.52 | 256,793 | +0.62(+1.48%) |
Mar 19, 2014 | 41.73 | 42.10 | 41.32 | 41.90 | 444,188 | -0.04(-0.10%) |
Mar 18, 2014 | 42.02 | 42.16 | 41.64 | 41.94 | 583,713 | -0.04(-0.10%) |
Mar 17, 2014 | 41.96 | 42.75 | 41.75 | 41.98 | 425,480 | +0.33(+0.79%) |
Mar 14, 2014 | 41.88 | 42.80 | 41.55 | 41.65 | 747,258 | -0.35(-0.83%) |
Mar 13, 2014 | 42.86 | 43.23 | 41.84 | 42.00 | 570,265 | -0.87(-2.03%) |
Mar 12, 2014 | 42.78 | 43.38 | 42.62 | 42.87 | 762,097 | -0.20(-0.46%) |
Mar 11, 2014 | 43.59 | 44.24 | 42.49 | 43.07 | 935,422 | -0.23(-0.53%) |
Mar 10, 2014 | 42.20 | 44.35 | 41.87 | 43.30 | 1,590,802 | +2.77(+6.83%) |
Mar 07, 2014 | 40.50 | 40.78 | 40.33 | 40.53 | 282,796 | +0.16(+0.40%) |
Mar 06, 2014 | 39.44 | 40.46 | 39.24 | 40.37 | 273,778 | +0.94(+2.38%) |
Mar 05, 2014 | 39.61 | 39.91 | 38.97 | 39.43 | 584,404 | -0.18(-0.45%) |
Mar 04, 2014 | 39.70 | 40.30 | 39.33 | 39.61 | 481,757 | +0.41(+1.05%) |
Mar 03, 2014 | 39.38 | 39.72 | 39.02 | 39.20 | 397,031 | -0.35(-0.88%) |
Feb 28, 2014 | 39.40 | 40.03 | 39.03 | 39.55 | 404,048 | +0.18(+0.46%) |
Feb 27, 2014 | 40.45 | 40.79 | 39.15 | 39.37 | 752,434 | -1.18(-2.91%) |
Feb 26, 2014 | 39.52 | 40.86 | 39.36 | 40.55 | 369,213 | +0.97(+2.45%) |
Feb 25, 2014 | 40.26 | 40.62 | 39.02 | 39.58 | 721,671 | -1.06(-2.61%) |
Feb 24, 2014 | 39.73 | 40.81 | 39.26 | 40.64 | 688,731 | +1.38(+3.52%) |
Feb 21, 2014 | 40.16 | 40.19 | 39.14 | 39.26 | 938,664 | -0.95(-2.36%) |
Feb 20, 2014 | 41.80 | 42.20 | 39.34 | 40.21 | 1,438,170 | -0.37(-0.91%) |
Feb 19, 2014 | 40.78 | 41.32 | 40.29 | 40.58 | 479,928 | -0.55(-1.34%) |
Feb 18, 2014 | 40.47 | 41.36 | 40.05 | 41.13 | 758,882 | +1.30(+3.26%) |
Feb 14, 2014 | 40.70 | 39.83 | 39.83 | 39.83 | 452,900 | -0.90(-2.21%) |
Feb 13, 2014 | 39.50 | 40.75 | 39.11 | 40.73 | 656,196 | +0.98(+2.47%) |
Feb 12, 2014 | 39.47 | 40.00 | 38.81 | 39.75 | 1,031,963 | +1.15(+2.98%) |
Feb 11, 2014 | 37.79 | 38.83 | 37.41 | 38.60 | 591,261 | +0.93(+2.47%) |
Feb 10, 2014 | 37.99 | 38.15 | 37.18 | 37.67 | 446,232 | -0.41(-1.08%) |
Feb 07, 2014 | 38.00 | 38.62 | 37.69 | 38.08 | 495,952 | +0.25(+0.66%) |
Feb 06, 2014 | 37.76 | 38.21 | 37.48 | 37.83 | 783,195 | +1.75(+4.85%) |
Feb 05, 2014 | 36.29 | 36.46 | 35.42 | 36.08 | 781,661 | -0.42(-1.15%) |
Feb 04, 2014 | 36.81 | 36.82 | 36.01 | 36.50 | 1,003,108 | +0.00(+0.00%) |
Feb 03, 2014 | 37.99 | 38.25 | 36.12 | 36.50 | 1,020,663 | -1.51(-3.97%) |
Jan 31, 2014 | 36.89 | 38.06 | 36.79 | 38.01 | 591,359 | +0.49(+1.31%) |
Jan 30, 2014 | 37.49 | 37.66 | 37.28 | 37.52 | 665,041 | +0.25(+0.67%) |
Jan 29, 2014 | 37.25 | 37.89 | 37.05 | 37.27 | 628,256 | -0.22(-0.59%) |
Jan 28, 2014 | 36.85 | 37.50 | 36.43 | 37.49 | 441,648 | +0.72(+1.96%) |
Jan 27, 2014 | 36.72 | 36.98 | 36.34 | 36.77 | 440,290 | -0.02(-0.05%) |
Jan 24, 2014 | 37.36 | 37.55 | 36.66 | 36.79 | 433,949 | -0.85(-2.26%) |
Jan 23, 2014 | 37.28 | 37.66 | 36.85 | 37.64 | 724,620 | +0.11(+0.29%) |
Jan 22, 2014 | 35.19 | 37.59 | 35.19 | 37.53 | 774,257 | +2.38(+6.77%) |
Jan 21, 2014 | 35.61 | 35.61 | 34.79 | 35.15 | 380,347 | -0.06(-0.17%) |
Jan 17, 2014 | 35.17 | 35.21 | 35.21 | 35.21 | 292,900 | -0.10(-0.28%) |
Jan 16, 2014 | 35.57 | 35.78 | 35.19 | 35.31 | 249,694 | -0.16(-0.45%) |
Jan 15, 2014 | 34.53 | 36.49 | 34.53 | 35.47 | 797,192 | +0.94(+2.72%) |
Jan 14, 2014 | 35.00 | 35.12 | 34.39 | 34.53 | 1,152,087 | -0.16(-0.46%) |
Jan 13, 2014 | 35.93 | 36.10 | 34.69 | 34.69 | 527,913 | -1.29(-3.59%) |
Jan 10, 2014 | 35.85 | 36.17 | 35.17 | 35.98 | 472,180 | -0.01(-0.03%) |
Jan 09, 2014 | 34.61 | 36.15 | 34.54 | 35.99 | 1,098,913 | +1.65(+4.80%) |
Jan 08, 2014 | 33.98 | 34.42 | 33.67 | 34.34 | 1,312,092 | -0.43(-1.24%) |
Jan 07, 2014 | 32.53 | 34.95 | 32.37 | 34.77 | 1,106,929 | +2.59(+8.05%) |
Jan 06, 2014 | 32.59 | 32.63 | 31.78 | 32.18 | 260,782 | -0.38(-1.17%) |
Jan 03, 2014 | 32.57 | 32.75 | 32.17 | 32.56 | 257,624 | +0.01(+0.03%) |
Jan 02, 2014 | 32.63 | 32.63 | 31.88 | 32.55 | 418,702 | -0.36(-1.09%) |
Dec 31, 2013 | 32.42 | 32.91 | 32.91 | 32.91 | 392,300 | +0.64(+1.98%) |
Dec 30, 2013 | 31.98 | 32.50 | 31.66 | 32.27 | 477,986 | +0.22(+0.69%) |
Dec 27, 2013 | 32.11 | 32.36 | 31.97 | 32.05 | 205,218 | +0.06(+0.19%) |
Dec 26, 2013 | 31.99 | 32.48 | 31.94 | 31.99 | 324,866 | -0.04(-0.12%) |
Dec 24, 2013 | 31.75 | 32.30 | 31.50 | 32.03 | 141,117 | +0.22(+0.69%) |
Dec 23, 2013 | 32.01 | 32.31 | 31.57 | 31.81 | 419,975 | -0.10(-0.31%) |
Dec 20, 2013 | 31.72 | 32.11 | 31.35 | 31.91 | 838,105 | +0.30(+0.95%) |
Dec 19, 2013 | 31.33 | 31.74 | 30.97 | 31.61 | 625,522 | +0.26(+0.83%) |
Dec 18, 2013 | 31.42 | 31.45 | 30.51 | 31.35 | 472,976 | +0.02(+0.06%) |
Dec 17, 2013 | 30.42 | 31.39 | 30.34 | 31.33 | 368,573 | +0.94(+3.09%) |
Dec 16, 2013 | 30.16 | 30.83 | 29.99 | 30.39 | 443,593 | +0.27(+0.90%) |
Dec 13, 2013 | 30.31 | 30.62 | 29.95 | 30.12 | 357,281 | -0.35(-1.15%) |
Dec 12, 2013 | 30.73 | 30.88 | 29.84 | 30.47 | 414,564 | -0.28(-0.91%) |
Dec 11, 2013 | 30.89 | 31.09 | 30.50 | 30.75 | 419,537 | -0.18(-0.58%) |
Dec 10, 2013 | 30.34 | 31.28 | 30.27 | 30.93 | 506,547 | +0.37(+1.21%) |
Dec 09, 2013 | 29.72 | 30.66 | 29.47 | 30.56 | 395,971 | +1.07(+3.63%) |
Dec 06, 2013 | 30.62 | 30.75 | 29.24 | 29.49 | 0 | -0.79(-2.61%) |
Dec 05, 2013 | 30.43 | 31.25 | 30.19 | 30.28 | 0 | -0.17(-0.56%) |
Dec 04, 2013 | 31.39 | 31.61 | 30.14 | 30.45 | 0 | -1.19(-3.76%) |
Dec 03, 2013 | 31.66 | 32.45 | 31.50 | 31.64 | 0 | -0.14(-0.44%) |
Dec 02, 2013 | 32.22 | 32.33 | 31.71 | 31.78 | 364,956 | -0.44(-1.37%) |
Nov 29, 2013 | 32.14 | 32.86 | 31.99 | 32.22 | 0 | +0.25(+0.78%) |
Nov 27, 2013 | 31.90 | 32.18 | 31.45 | 31.97 | 0 | +0.12(+0.38%) |
Nov 26, 2013 | 32.56 | 32.56 | 31.79 | 31.85 | 0 | -0.60(-1.85%) |
Nov 25, 2013 | 31.91 | 32.49 | 31.45 | 32.45 | 783,455 | +0.54(+1.69%) |
Nov 22, 2013 | 31.49 | 31.99 | 31.35 | 31.91 | 0 | +0.50(+1.59%) |
Nov 21, 2013 | 30.33 | 31.46 | 30.31 | 31.41 | 521,973 | +1.30(+4.32%) |
Nov 20, 2013 | 30.22 | 30.62 | 29.93 | 30.11 | 0 | -0.09(-0.30%) |
Nov 19, 2013 | 29.75 | 30.97 | 29.65 | 30.20 | 796,405 | +0.51(+1.72%) |
Nov 18, 2013 | 29.65 | 30.39 | 29.32 | 29.69 | 0 | +0.11(+0.37%) |
Nov 15, 2013 | 29.54 | 29.69 | 29.26 | 29.58 | 0 | -0.05(-0.17%) |
Nov 14, 2013 | 30.31 | 30.37 | 29.33 | 29.63 | 581,674 | -0.56(-1.85%) |
Nov 13, 2013 | 28.39 | 30.21 | 28.29 | 30.19 | 0 | +1.75(+6.15%) |
Nov 12, 2013 | 29.30 | 29.92 | 28.23 | 28.44 | 0 | -2.15(-7.03%) |
Nov 11, 2013 | 30.27 | 30.64 | 29.66 | 30.59 | 790,882 | +0.03(+0.10%) |
Nov 08, 2013 | 30.47 | 31.27 | 29.55 | 30.56 | 0 | -0.48(-1.55%) |
Nov 07, 2013 | 32.05 | 32.08 | 30.96 | 31.04 | 651,361 | -0.94(-2.94%) |
Nov 06, 2013 | 32.02 | 32.22 | 31.44 | 31.98 | 523,329 | +0.10(+0.31%) |
Nov 05, 2013 | 31.58 | 32.80 | 31.58 | 31.88 | 845,262 | -0.41(-1.27%) |
Nov 04, 2013 | 32.03 | 36.07 | 32.01 | 32.29 | 3,465,486 | +2.97(+10.13%) |
Nov 01, 2013 | 29.19 | 29.70 | 28.71 | 29.32 | 0 | +0.11(+0.38%) |
Oct 31, 2013 | 29.79 | 30.27 | 28.88 | 29.21 | 0 | -0.65(-2.18%) |
Oct 30, 2013 | 30.89 | 30.93 | 29.79 | 29.86 | 678,780 | -0.94(-3.05%) |
Oct 29, 2013 | 31.12 | 31.25 | 30.51 | 30.80 | 0 | -0.13(-0.42%) |
Oct 28, 2013 | 31.30 | 31.80 | 30.76 | 30.93 | 0 | -0.42(-1.34%) |
Oct 25, 2013 | 31.19 | 31.72 | 30.87 | 31.35 | 0 | +0.27(+0.87%) |
Oct 24, 2013 | 31.00 | 31.32 | 30.69 | 31.08 | 399,492 | +0.18(+0.58%) |
Oct 23, 2013 | 31.22 | 31.33 | 30.43 | 30.90 | 0 | -0.81(-2.55%) |
Oct 22, 2013 | 33.35 | 33.49 | 31.27 | 31.71 | 1,317,181 | -1.65(-4.95%) |
Oct 21, 2013 | 34.46 | 34.73 | 33.30 | 33.36 | 749,306 | -1.08(-3.14%) |
Oct 18, 2013 | 34.45 | 34.99 | 34.06 | 34.44 | 672,109 | +0.17(+0.50%) |
Oct 17, 2013 | 35.68 | 35.94 | 34.20 | 34.27 | 853,761 | -1.73(-4.81%) |
Oct 16, 2013 | 36.20 | 36.41 | 35.75 | 36.00 | 448,638 | -0.01(-0.03%) |
Oct 15, 2013 | 36.62 | 36.76 | 35.51 | 36.01 | 725,380 | -2.14(-5.61%) |
Oct 14, 2013 | 37.80 | 38.25 | 37.48 | 38.15 | 235,631 | +0.00(+0.00%) |
Oct 11, 2013 | 37.88 | 38.32 | 37.63 | 38.15 | 0 | +0.05(+0.13%) |
Oct 10, 2013 | 37.16 | 38.15 | 37.05 | 38.10 | 309,171 | +1.41(+3.84%) |
Oct 09, 2013 | 36.91 | 37.14 | 36.33 | 36.69 | 375,862 | -0.17(-0.46%) |
Oct 08, 2013 | 37.51 | 37.83 | 36.55 | 36.86 | 401,650 | -0.73(-1.94%) |
Oct 07, 2013 | 37.76 | 38.06 | 37.21 | 37.59 | 0 | -0.49(-1.29%) |
Oct 04, 2013 | 37.35 | 38.46 | 37.35 | 38.08 | 0 | +0.66(+1.76%) |
Oct 03, 2013 | 37.32 | 37.94 | 36.92 | 37.42 | 0 | +0.01(+0.03%) |
Oct 02, 2013 | 37.47 | 38.05 | 36.90 | 37.41 | 442,638 | -0.29(-0.77%) |
Oct 01, 2013 | 37.27 | 38.35 | 36.89 | 37.70 | 773,216 | +0.48(+1.29%) |
Sep 30, 2013 | 35.91 | 37.24 | 35.64 | 37.22 | 529,421 | +0.94(+2.59%) |
Sep 27, 2013 | 35.79 | 36.71 | 35.79 | 36.28 | 0 | +0.11(+0.30%) |
Sep 26, 2013 | 35.87 | 36.62 | 35.76 | 36.17 | 286,946 | +0.51(+1.43%) |
Sep 25, 2013 | 35.65 | 36.28 | 35.46 | 35.66 | 412,174 | +0.01(+0.03%) |
Sep 24, 2013 | 35.25 | 35.99 | 34.48 | 35.65 | 369,505 | +0.36(+1.02%) |
Sep 23, 2013 | 35.46 | 35.83 | 35.10 | 35.29 | 181,730 | -0.12(-0.34%) |
Sep 20, 2013 | 35.79 | 35.92 | 35.32 | 35.41 | 0 | -0.33(-0.92%) |
Sep 19, 2013 | 35.53 | 36.44 | 34.56 | 35.74 | 765,951 | +0.44(+1.25%) |
Sep 18, 2013 | 36.31 | 36.31 | 34.95 | 35.30 | 0 | -0.47(-1.31%) |
Sep 17, 2013 | 36.32 | 36.40 | 35.49 | 35.77 | 0 | -0.64(-1.76%) |
Sep 16, 2013 | 36.23 | 36.47 | 35.94 | 36.41 | 0 | +0.18(+0.50%) |
Sep 13, 2013 | 36.35 | 36.65 | 35.73 | 36.23 | 0 | +0.04(+0.11%) |
Sep 12, 2013 | 35.91 | 36.62 | 35.42 | 36.19 | 0 | +0.38(+1.06%) |
Sep 11, 2013 | 35.69 | 36.47 | 35.40 | 35.81 | 0 | -0.09(-0.25%) |
Sep 10, 2013 | 36.02 | 36.46 | 35.63 | 35.90 | 398,872 | -0.01(-0.03%) |
Sep 09, 2013 | 35.61 | 35.96 | 35.61 | 35.91 | 0 | +0.35(+0.98%) |
Sep 06, 2013 | 35.79 | 36.02 | 35.16 | 35.56 | 0 | -0.09(-0.25%) |
Sep 05, 2013 | 36.00 | 36.33 | 35.58 | 35.65 | 224,138 | -0.20(-0.56%) |
Sep 04, 2013 | 35.17 | 35.85 | 34.79 | 35.85 | 0 | +0.84(+2.40%) |
Sep 03, 2013 | 35.75 | 36.47 | 34.75 | 35.01 | 190,743 | -0.11(-0.31%) |
Aug 30, 2013 | 35.13 | 35.43 | 34.53 | 35.12 | 0 | -0.13(-0.37%) |
Aug 29, 2013 | 34.84 | 36.26 | 34.84 | 35.25 | 324,339 | +0.45(+1.29%) |
Aug 28, 2013 | 34.22 | 34.99 | 33.95 | 34.80 | 0 | +0.55(+1.61%) |
Aug 27, 2013 | 34.64 | 34.79 | 33.76 | 34.25 | 316,295 | -0.85(-2.42%) |
Aug 26, 2013 | 35.19 | 35.57 | 35.02 | 35.10 | 0 | +0.07(+0.20%) |
Aug 23, 2013 | 34.36 | 35.13 | 34.14 | 35.03 | 0 | +0.73(+2.13%) |
Aug 22, 2013 | 33.43 | 34.34 | 33.43 | 34.30 | 376,021 | +1.04(+3.13%) |
Aug 21, 2013 | 33.24 | 33.85 | 33.20 | 33.26 | 430,968 | -0.06(-0.18%) |
Aug 20, 2013 | 33.17 | 33.71 | 33.00 | 33.32 | 713,484 | +0.16(+0.48%) |
Aug 19, 2013 | 33.44 | 33.66 | 33.00 | 33.16 | 339,614 | -0.42(-1.25%) |
Aug 16, 2013 | 34.02 | 34.48 | 33.58 | 33.58 | 0 | -0.42(-1.24%) |
Aug 15, 2013 | 33.68 | 34.26 | 33.49 | 34.00 | 453,198 | +0.00(+0.00%) |
Aug 14, 2013 | 33.41 | 34.37 | 33.06 | 34.00 | 422,032 | -0.18(-0.53%) |
Aug 13, 2013 | 34.20 | 34.36 | 33.98 | 34.18 | 337,060 | +0.06(+0.18%) |
Aug 12, 2013 | 33.63 | 34.28 | 33.63 | 34.12 | 257,121 | +0.26(+0.77%) |
Aug 09, 2013 | 33.90 | 34.11 | 33.42 | 33.86 | 250,166 | +0.03(+0.09%) |
Aug 08, 2013 | 33.53 | 34.09 | 33.34 | 33.83 | 248,145 | +0.50(+1.50%) |
Aug 07, 2013 | 33.63 | 33.75 | 33.05 | 33.33 | 247,154 | -0.32(-0.95%) |
Aug 06, 2013 | 33.79 | 34.01 | 33.41 | 33.65 | 352,999 | -0.20(-0.59%) |
Aug 05, 2013 | 33.90 | 34.19 | 33.71 | 33.85 | 226,335 | -0.15(-0.44%) |
Aug 02, 2013 | 34.45 | 34.45 | 33.66 | 34.00 | 330,219 | -0.72(-2.07%) |
Aug 01, 2013 | 35.00 | 35.36 | 34.53 | 34.72 | 290,323 | -0.04(-0.12%) |
Jul 31, 2013 | 34.56 | 34.90 | 34.17 | 34.76 | 0 | +0.23(+0.67%) |
Jul 30, 2013 | 35.09 | 35.21 | 33.99 | 34.53 | 0 | -0.47(-1.34%) |
Jul 29, 2013 | 34.15 | 35.26 | 33.93 | 35.00 | 0 | +0.89(+2.61%) |
Jul 26, 2013 | 33.80 | 34.19 | 33.76 | 34.11 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 33.95 | 34.21 | 33.67 | 34.11 | 0 | +0.19(+0.56%) |
Jul 24, 2013 | 34.76 | 35.15 | 33.79 | 33.92 | 0 | -0.56(-1.62%) |
Jul 23, 2013 | 35.32 | 35.46 | 34.42 | 34.48 | 0 | -0.79(-2.24%) |
Jul 22, 2013 | 34.94 | 35.45 | 34.86 | 35.27 | 0 | +0.34(+0.97%) |
Jul 19, 2013 | 34.80 | 35.27 | 34.62 | 34.93 | 0 | -0.09(-0.26%) |
Jul 18, 2013 | 35.54 | 35.63 | 34.98 | 35.02 | 0 | -0.38(-1.07%) |
Jul 17, 2013 | 35.54 | 36.00 | 35.20 | 35.40 | 317,209 | +0.00(+0.01%) |
Jul 16, 2013 | 35.85 | 36.10 | 34.99 | 35.40 | 0 | -0.30(-0.85%) |
Jul 15, 2013 | 35.87 | 36.17 | 35.56 | 35.70 | 0 | -0.17(-0.47%) |
Jul 12, 2013 | 35.62 | 36.25 | 35.62 | 35.87 | 0 | +0.17(+0.48%) |
Jul 11, 2013 | 35.78 | 36.25 | 35.26 | 35.70 | 0 | +0.49(+1.39%) |
Jul 10, 2013 | 34.43 | 35.26 | 34.43 | 35.21 | 0 | +0.64(+1.85%) |
Jul 09, 2013 | 34.57 | 34.97 | 34.07 | 34.57 | 0 | +0.14(+0.41%) |
Jul 08, 2013 | 36.42 | 36.57 | 34.12 | 34.43 | 655,044 | -1.89(-5.20%) |
Jul 05, 2013 | 36.50 | 36.50 | 35.80 | 36.32 | 0 | +0.40(+1.11%) |
Jul 03, 2013 | 35.34 | 36.37 | 35.12 | 35.92 | 0 | +0.39(+1.10%) |
Jul 02, 2013 | 35.10 | 36.12 | 35.03 | 35.53 | 0 | +0.29(+0.82%) |
Jul 01, 2013 | 35.78 | 35.99 | 34.99 | 35.24 | 0 | -0.17(-0.48%) |
Jun 28, 2013 | 35.28 | 35.84 | 35.01 | 35.41 | 587,535 | -0.27(-0.76%) |
Jun 27, 2013 | 35.72 | 35.88 | 35.35 | 35.68 | 0 | +0.24(+0.68%) |
Jun 26, 2013 | 36.03 | 36.30 | 35.31 | 35.44 | 0 | -0.26(-0.73%) |
Jun 25, 2013 | 36.17 | 36.17 | 35.44 | 35.70 | 0 | +0.12(+0.34%) |
Jun 24, 2013 | 35.99 | 36.14 | 35.23 | 35.58 | 0 | -1.01(-2.76%) |
Jun 21, 2013 | 36.72 | 37.02 | 35.60 | 36.59 | 730,962 | -0.01(-0.03%) |
Jun 20, 2013 | 37.51 | 37.71 | 36.07 | 36.60 | 0 | -1.65(-4.31%) |
Jun 19, 2013 | 38.36 | 39.75 | 37.77 | 38.25 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 37.76 | 38.27 | 37.31 | 38.25 | 0 | +0.70(+1.86%) |
Jun 17, 2013 | 38.69 | 38.69 | 37.31 | 37.55 | 0 | -0.55(-1.44%) |
Jun 14, 2013 | 39.04 | 39.04 | 37.74 | 38.10 | 0 | -1.26(-3.20%) |
Jun 13, 2013 | 38.80 | 39.44 | 38.61 | 39.36 | 290,197 | +0.38(+0.97%) |
Jun 12, 2013 | 39.78 | 39.81 | 38.84 | 38.98 | 387,819 | -0.46(-1.17%) |
Jun 11, 2013 | 39.58 | 40.21 | 39.10 | 39.44 | 345,307 | -0.80(-1.99%) |
Jun 10, 2013 | 40.10 | 40.40 | 39.85 | 40.24 | 0 | +0.25(+0.63%) |
Jun 07, 2013 | 40.01 | 40.33 | 39.61 | 39.99 | 0 | +0.38(+0.96%) |
Jun 06, 2013 | 39.80 | 39.99 | 38.78 | 39.61 | 503,452 | -0.16(-0.40%) |
Jun 05, 2013 | 40.60 | 40.68 | 39.66 | 39.77 | 0 | -0.79(-1.95%) |
Jun 04, 2013 | 41.35 | 41.96 | 40.45 | 40.56 | 0 | -0.98(-2.36%) |
Jun 03, 2013 | 42.05 | 42.58 | 40.86 | 41.54 | 806,438 | -0.85(-2.01%) |
May 31, 2013 | 42.12 | 42.61 | 41.88 | 42.39 | 853,868 | -0.21(-0.49%) |
May 30, 2013 | 42.83 | 43.14 | 41.87 | 42.60 | 856,067 | +0.12(+0.28%) |
May 29, 2013 | 41.38 | 43.18 | 41.00 | 42.48 | 813,483 | +0.84(+2.02%) |
May 28, 2013 | 40.23 | 41.80 | 40.12 | 41.64 | 1,410,814 | +2.17(+5.50%) |
May 24, 2013 | 39.30 | 39.61 | 39.00 | 39.47 | 0 | -0.12(-0.30%) |
May 23, 2013 | 39.16 | 40.22 | 38.57 | 39.59 | 0 | -0.16(-0.40%) |
May 22, 2013 | 39.93 | 41.00 | 39.34 | 39.75 | 0 | +0.02(+0.05%) |
May 21, 2013 | 37.99 | 40.05 | 37.93 | 39.73 | 0 | +1.90(+5.02%) |
May 20, 2013 | 36.79 | 38.00 | 36.66 | 37.83 | 0 | +0.99(+2.69%) |
May 17, 2013 | 36.85 | 37.15 | 36.58 | 36.84 | 0 | +0.30(+0.82%) |
May 16, 2013 | 36.97 | 37.27 | 36.44 | 36.54 | 315,942 | -0.56(-1.51%) |
May 15, 2013 | 36.82 | 37.50 | 36.66 | 37.10 | 0 | +0.47(+1.28%) |
May 13, 2013 | 37.23 | 37.30 | 36.23 | 36.63 | 0 | -0.66(-1.77%) |
May 10, 2013 | 36.50 | 37.93 | 36.25 | 37.29 | 0 | +0.78(+2.14%) |
May 09, 2013 | 36.45 | 36.61 | 36.05 | 36.51 | 0 | +0.00(+0.00%) |
May 08, 2013 | 35.76 | 36.51 | 35.76 | 36.51 | 0 | +0.47(+1.30%) |
May 07, 2013 | 37.14 | 37.28 | 35.91 | 36.04 | 0 | -1.05(-2.83%) |
May 06, 2013 | 37.63 | 37.85 | 36.97 | 37.09 | 0 | -0.43(-1.15%) |
May 03, 2013 | 36.75 | 37.83 | 35.99 | 37.52 | 0 | +1.53(+4.25%) |
May 02, 2013 | 36.92 | 36.94 | 35.38 | 35.99 | 0 | -0.91(-2.47%) |
May 01, 2013 | 37.75 | 38.07 | 36.86 | 36.90 | 382,058 | -1.17(-3.07%) |
Apr 30, 2013 | 37.08 | 38.09 | 37.08 | 38.07 | 0 | +0.76(+2.04%) |
Apr 29, 2013 | 37.11 | 38.05 | 37.06 | 37.31 | 386,042 | +0.23(+0.62%) |
Apr 26, 2013 | 37.74 | 38.14 | 36.75 | 37.08 | 540,470 | -1.06(-2.78%) |
Apr 25, 2013 | 36.50 | 39.09 | 36.46 | 38.14 | 0 | +1.82(+5.01%) |
Apr 24, 2013 | 36.92 | 37.70 | 36.05 | 36.32 | 777,140 | -1.19(-3.17%) |
Apr 23, 2013 | 36.75 | 38.15 | 36.17 | 37.51 | 2,860,250 | +5.28(+16.38%) |
Apr 22, 2013 | 32.50 | 32.61 | 31.56 | 32.23 | 968,851 | -0.27(-0.83%) |
Apr 19, 2013 | 33.10 | 33.10 | 31.53 | 32.50 | 1,606,978 | -0.78(-2.34%) |
Apr 18, 2013 | 33.97 | 34.30 | 32.83 | 33.28 | 854,062 | -0.74(-2.18%) |
Apr 17, 2013 | 36.35 | 36.36 | 33.79 | 34.02 | 1,307,603 | -2.93(-7.93%) |
Apr 16, 2013 | 36.49 | 37.06 | 36.02 | 36.95 | 486,863 | +0.80(+2.21%) |
Apr 15, 2013 | 36.98 | 37.21 | 35.98 | 36.15 | 645,172 | -1.23(-3.29%) |
Apr 12, 2013 | 37.99 | 37.99 | 36.79 | 37.38 | 363,267 | -0.50(-1.32%) |
Apr 11, 2013 | 37.58 | 38.22 | 37.45 | 37.88 | 554,620 | +0.13(+0.34%) |
Apr 10, 2013 | 37.29 | 38.09 | 37.13 | 37.75 | 476,828 | +0.50(+1.34%) |
Apr 09, 2013 | 37.20 | 37.52 | 36.87 | 37.25 | 495,993 | +0.09(+0.24%) |
Apr 08, 2013 | 36.85 | 37.22 | 36.37 | 37.16 | 259,616 | +0.34(+0.92%) |
Apr 05, 2013 | 36.05 | 36.95 | 35.88 | 36.82 | 508,501 | +0.12(+0.33%) |
Apr 04, 2013 | 36.61 | 36.70 | 35.80 | 36.70 | 467,135 | +0.27(+0.74%) |
Apr 03, 2013 | 37.31 | 37.53 | 36.21 | 36.43 | 672,765 | -0.89(-2.38%) |
Apr 02, 2013 | 37.90 | 37.94 | 37.05 | 37.32 | 628,023 | -0.47(-1.24%) |