Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.87 | 36.09 | 33.09 | 34.75 | 561,118 | -1.18(-3.28%) |
Apr 29, 2014 | 36.08 | 36.29 | 35.09 | 35.93 | 204,491 | +0.20(+0.55%) |
Apr 28, 2014 | 36.01 | 36.51 | 35.05 | 35.73 | 224,600 | +0.05(+0.15%) |
Apr 25, 2014 | 36.53 | 36.82 | 35.57 | 35.67 | 178,118 | -1.11(-3.03%) |
Apr 24, 2014 | 36.48 | 37.05 | 35.95 | 36.79 | 242,153 | +0.32(+0.89%) |
Apr 23, 2014 | 36.85 | 37.53 | 36.44 | 36.47 | 171,992 | -0.48(-1.29%) |
Apr 22, 2014 | 36.39 | 37.38 | 36.29 | 36.94 | 280,796 | +0.60(+1.66%) |
Apr 21, 2014 | 37.30 | 37.30 | 36.11 | 36.34 | 211,329 | -1.02(-2.72%) |
Apr 17, 2014 | 36.82 | 37.35 | 37.35 | 37.35 | 139,216 | +0.53(+1.44%) |
Apr 16, 2014 | 36.38 | 36.88 | 36.20 | 36.82 | 145,123 | +0.72(+1.99%) |
Apr 15, 2014 | 36.02 | 36.18 | 35.05 | 36.11 | 167,737 | +0.36(+1.01%) |
Apr 14, 2014 | 36.21 | 36.21 | 35.14 | 35.75 | 160,456 | +0.06(+0.18%) |
Apr 11, 2014 | 35.78 | 36.47 | 35.18 | 35.68 | 182,697 | -0.49(-1.37%) |
Apr 10, 2014 | 37.70 | 37.70 | 35.95 | 36.18 | 165,248 | -1.51(-4.01%) |
Apr 09, 2014 | 37.35 | 37.74 | 36.85 | 37.69 | 86,482 | +0.56(+1.50%) |
Apr 08, 2014 | 36.91 | 37.49 | 36.63 | 37.13 | 135,420 | +0.38(+1.03%) |
Apr 07, 2014 | 37.68 | 38.03 | 36.58 | 36.75 | 183,100 | -1.20(-3.15%) |
Apr 04, 2014 | 39.07 | 39.13 | 37.73 | 37.95 | 195,761 | -0.75(-1.95%) |
Apr 03, 2014 | 39.28 | 39.53 | 38.44 | 38.70 | 93,595 | -0.46(-1.17%) |
Apr 02, 2014 | 38.86 | 39.20 | 38.73 | 39.16 | 116,513 | +0.49(+1.25%) |
Apr 01, 2014 | 38.37 | 38.96 | 38.37 | 38.68 | 232,156 | +0.47(+1.22%) |
Mar 31, 2014 | 37.76 | 38.58 | 37.67 | 38.21 | 185,355 | +0.78(+2.09%) |
Mar 28, 2014 | 37.02 | 38.00 | 36.78 | 37.43 | 306,077 | +0.37(+0.99%) |
Mar 27, 2014 | 37.54 | 37.54 | 36.84 | 37.06 | 128,101 | -0.47(-1.25%) |
Mar 26, 2014 | 39.13 | 39.13 | 37.51 | 37.53 | 116,323 | -1.19(-3.06%) |
Mar 25, 2014 | 38.91 | 39.39 | 38.37 | 38.71 | 156,456 | +0.13(+0.33%) |
Mar 24, 2014 | 39.46 | 39.54 | 37.96 | 38.59 | 222,757 | -0.69(-1.76%) |
Mar 21, 2014 | 39.09 | 40.13 | 39.09 | 39.28 | 685,012 | +0.23(+0.60%) |
Mar 20, 2014 | 38.91 | 39.34 | 38.59 | 39.04 | 173,250 | +0.16(+0.42%) |
Mar 19, 2014 | 39.36 | 39.57 | 38.42 | 38.88 | 107,168 | -0.47(-1.19%) |
Mar 18, 2014 | 38.88 | 39.42 | 38.80 | 39.35 | 121,711 | +0.58(+1.51%) |
Mar 17, 2014 | 38.60 | 39.30 | 38.45 | 38.77 | 193,194 | +0.49(+1.27%) |
Mar 14, 2014 | 38.14 | 38.87 | 38.14 | 38.28 | 123,439 | -0.06(-0.16%) |
Mar 13, 2014 | 39.12 | 39.87 | 38.05 | 38.34 | 132,430 | -0.51(-1.32%) |
Mar 12, 2014 | 38.66 | 38.95 | 38.25 | 38.86 | 201,800 | +0.04(+0.12%) |
Mar 11, 2014 | 39.45 | 39.77 | 38.60 | 38.81 | 167,114 | -0.68(-1.73%) |
Mar 10, 2014 | 39.44 | 39.70 | 38.86 | 39.49 | 151,563 | +0.03(+0.07%) |
Mar 07, 2014 | 39.48 | 39.69 | 38.99 | 39.47 | 140,983 | +0.34(+0.87%) |
Mar 06, 2014 | 39.13 | 39.27 | 38.96 | 39.13 | 93,237 | -0.06(-0.16%) |
Mar 05, 2014 | 38.89 | 39.31 | 38.61 | 39.19 | 135,382 | +0.31(+0.79%) |
Mar 04, 2014 | 39.02 | 39.43 | 38.04 | 38.88 | 389,022 | +0.48(+1.24%) |
Mar 03, 2014 | 38.74 | 39.10 | 38.04 | 38.41 | 203,706 | -0.76(-1.95%) |
Feb 28, 2014 | 38.74 | 39.38 | 38.42 | 39.17 | 240,326 | +0.49(+1.28%) |
Feb 27, 2014 | 38.11 | 38.95 | 38.11 | 38.68 | 186,919 | +0.31(+0.82%) |
Feb 26, 2014 | 38.20 | 39.02 | 38.08 | 38.36 | 275,235 | +0.26(+0.68%) |
Feb 25, 2014 | 38.37 | 38.95 | 37.97 | 38.10 | 189,130 | -0.15(-0.40%) |
Feb 24, 2014 | 38.14 | 39.01 | 38.02 | 38.25 | 295,916 | +0.23(+0.61%) |
Feb 21, 2014 | 39.03 | 39.03 | 37.87 | 38.02 | 332,951 | -0.79(-2.04%) |
Feb 20, 2014 | 35.58 | 39.13 | 34.84 | 38.81 | 493,436 | +3.37(+9.51%) |
Feb 19, 2014 | 36.11 | 36.54 | 35.25 | 35.44 | 174,260 | -0.99(-2.71%) |
Feb 18, 2014 | 36.20 | 36.78 | 36.06 | 36.43 | 153,647 | +0.26(+0.72%) |
Feb 14, 2014 | 35.65 | 36.17 | 36.17 | 36.17 | 170,487 | +0.49(+1.36%) |
Feb 13, 2014 | 34.58 | 35.77 | 34.58 | 35.68 | 227,850 | +0.75(+2.16%) |
Feb 12, 2014 | 34.66 | 35.23 | 34.65 | 34.93 | 209,270 | +0.22(+0.65%) |
Feb 11, 2014 | 34.61 | 34.96 | 34.56 | 34.70 | 136,740 | +0.08(+0.23%) |
Feb 10, 2014 | 34.69 | 34.73 | 34.25 | 34.62 | 135,510 | -0.18(-0.52%) |
Feb 07, 2014 | 34.43 | 35.01 | 34.43 | 34.80 | 143,242 | +0.40(+1.18%) |
Feb 06, 2014 | 33.98 | 34.70 | 33.74 | 34.40 | 460,711 | +0.47(+1.38%) |
Feb 05, 2014 | 34.10 | 34.50 | 33.46 | 33.93 | 197,103 | -0.39(-1.13%) |
Feb 04, 2014 | 34.00 | 34.63 | 33.26 | 34.32 | 263,209 | +0.38(+1.11%) |
Feb 03, 2014 | 35.51 | 35.69 | 33.66 | 33.94 | 292,326 | -1.78(-4.99%) |
Jan 31, 2014 | 35.43 | 36.16 | 35.28 | 35.73 | 187,335 | -0.44(-1.22%) |
Jan 30, 2014 | 36.34 | 36.55 | 35.88 | 36.17 | 128,853 | +0.15(+0.42%) |
Jan 29, 2014 | 36.02 | 36.80 | 35.88 | 36.01 | 177,922 | -0.48(-1.33%) |
Jan 28, 2014 | 36.26 | 36.61 | 36.07 | 36.50 | 284,345 | +0.39(+1.07%) |
Jan 27, 2014 | 37.23 | 37.23 | 36.02 | 36.11 | 384,894 | -0.91(-2.47%) |
Jan 24, 2014 | 38.14 | 38.56 | 36.79 | 37.03 | 238,718 | -1.43(-3.73%) |
Jan 23, 2014 | 38.69 | 39.12 | 38.24 | 38.46 | 222,112 | -0.35(-0.90%) |
Jan 22, 2014 | 38.84 | 38.92 | 38.35 | 38.81 | 432,305 | -0.03(-0.07%) |
Jan 21, 2014 | 38.84 | 39.13 | 38.49 | 38.84 | 259,877 | +0.00(+0.00%) |
Jan 17, 2014 | 39.37 | 38.84 | 38.84 | 38.84 | 247,000 | -0.76(-1.92%) |
Jan 16, 2014 | 39.44 | 39.75 | 39.29 | 39.60 | 173,114 | -0.04(-0.11%) |
Jan 15, 2014 | 39.58 | 40.06 | 39.53 | 39.65 | 172,665 | +0.06(+0.16%) |
Jan 14, 2014 | 39.23 | 39.66 | 39.05 | 39.58 | 147,214 | +0.44(+1.12%) |
Jan 13, 2014 | 39.46 | 39.74 | 38.96 | 39.14 | 230,043 | -0.39(-1.00%) |
Jan 10, 2014 | 39.40 | 39.69 | 38.98 | 39.54 | 157,061 | +0.15(+0.39%) |
Jan 09, 2014 | 39.77 | 39.81 | 38.96 | 39.39 | 270,553 | -0.13(-0.34%) |
Jan 08, 2014 | 39.49 | 39.61 | 38.86 | 39.52 | 383,734 | -0.12(-0.29%) |
Jan 07, 2014 | 39.84 | 40.15 | 39.19 | 39.64 | 250,929 | +0.28(+0.71%) |
Jan 06, 2014 | 39.84 | 39.84 | 39.05 | 39.36 | 366,063 | -0.17(-0.43%) |
Jan 03, 2014 | 39.56 | 40.02 | 39.40 | 39.53 | 118,865 | +0.03(+0.07%) |
Jan 02, 2014 | 39.82 | 40.00 | 39.33 | 39.50 | 219,929 | -0.53(-1.32%) |
Dec 31, 2013 | 40.35 | 40.03 | 40.03 | 40.03 | 215,888 | -0.70(-1.72%) |
Dec 30, 2013 | 40.89 | 40.94 | 40.58 | 40.73 | 105,678 | -0.08(-0.20%) |
Dec 27, 2013 | 41.09 | 41.35 | 40.61 | 40.81 | 129,335 | -0.10(-0.24%) |
Dec 26, 2013 | 40.64 | 41.00 | 40.54 | 40.91 | 108,431 | +0.43(+1.06%) |
Dec 24, 2013 | 40.61 | 41.00 | 40.15 | 40.48 | 135,872 | -0.07(-0.18%) |
Dec 23, 2013 | 40.28 | 40.70 | 39.95 | 40.55 | 255,883 | +0.57(+1.42%) |
Dec 20, 2013 | 39.16 | 40.35 | 38.78 | 39.98 | 595,653 | +0.97(+2.49%) |
Dec 19, 2013 | 39.43 | 39.43 | 38.92 | 39.01 | 159,279 | -0.44(-1.11%) |
Dec 18, 2013 | 38.90 | 39.76 | 38.61 | 39.45 | 233,625 | +0.63(+1.62%) |
Dec 17, 2013 | 38.87 | 38.96 | 38.54 | 38.82 | 111,337 | -0.18(-0.46%) |
Dec 16, 2013 | 38.00 | 39.06 | 37.84 | 39.00 | 165,885 | +1.11(+2.93%) |
Dec 13, 2013 | 37.84 | 38.12 | 37.53 | 37.89 | 199,727 | +0.21(+0.55%) |
Dec 12, 2013 | 37.66 | 37.84 | 37.55 | 37.68 | 265,062 | -0.02(-0.05%) |
Dec 11, 2013 | 38.36 | 38.71 | 37.57 | 37.70 | 249,429 | -0.70(-1.82%) |
Dec 10, 2013 | 38.26 | 38.52 | 37.79 | 38.40 | 237,492 | -0.05(-0.14%) |
Dec 09, 2013 | 38.16 | 38.45 | 37.72 | 38.45 | 145,142 | +0.41(+1.08%) |
Dec 06, 2013 | 38.46 | 39.21 | 38.00 | 38.04 | 0 | +0.14(+0.38%) |
Dec 05, 2013 | 37.91 | 38.24 | 37.54 | 37.90 | 0 | +0.03(+0.07%) |
Dec 04, 2013 | 37.66 | 38.28 | 37.15 | 37.87 | 0 | -0.07(-0.19%) |
Dec 03, 2013 | 37.49 | 38.01 | 37.39 | 37.94 | 0 | -0.82(-2.11%) |
Dec 02, 2013 | 39.93 | 40.23 | 38.41 | 38.76 | 331,795 | -1.15(-2.88%) |
Nov 29, 2013 | 40.03 | 40.23 | 39.67 | 39.91 | 0 | +0.20(+0.50%) |
Nov 27, 2013 | 39.35 | 39.99 | 39.24 | 39.71 | 0 | +0.51(+1.30%) |
Nov 26, 2013 | 38.79 | 39.38 | 38.35 | 39.20 | 0 | +0.56(+1.44%) |
Nov 25, 2013 | 39.25 | 39.25 | 38.18 | 38.64 | 201,474 | -0.34(-0.87%) |
Nov 22, 2013 | 38.82 | 39.46 | 38.64 | 38.98 | 0 | +0.30(+0.76%) |
Nov 21, 2013 | 37.33 | 38.88 | 37.16 | 38.69 | 300,492 | +1.50(+4.03%) |
Nov 20, 2013 | 37.13 | 37.39 | 36.63 | 37.19 | 0 | +0.14(+0.39%) |
Nov 19, 2013 | 36.84 | 37.46 | 36.56 | 37.05 | 157,999 | +0.14(+0.39%) |
Nov 18, 2013 | 37.03 | 37.22 | 36.44 | 36.90 | 0 | +0.14(+0.39%) |
Nov 15, 2013 | 36.53 | 36.86 | 36.44 | 36.76 | 0 | +0.26(+0.71%) |
Nov 14, 2013 | 36.14 | 36.87 | 35.95 | 36.50 | 163,142 | +0.26(+0.72%) |
Nov 13, 2013 | 35.48 | 36.27 | 35.23 | 36.24 | 0 | +0.51(+1.43%) |
Nov 12, 2013 | 35.07 | 35.75 | 34.85 | 35.73 | 0 | +0.58(+1.66%) |
Nov 11, 2013 | 34.94 | 35.35 | 34.78 | 35.14 | 0 | +0.03(+0.08%) |
Nov 08, 2013 | 33.94 | 35.15 | 33.94 | 35.12 | 0 | +1.19(+3.52%) |
Nov 07, 2013 | 34.66 | 34.86 | 33.92 | 33.92 | 149,609 | -0.50(-1.46%) |
Nov 06, 2013 | 34.17 | 34.68 | 33.93 | 34.43 | 78,585 | +0.39(+1.13%) |
Nov 05, 2013 | 34.07 | 34.25 | 33.72 | 34.04 | 81,646 | -0.16(-0.48%) |
Nov 04, 2013 | 33.81 | 34.29 | 33.36 | 34.20 | 170,632 | +0.55(+1.65%) |
Nov 01, 2013 | 33.78 | 34.11 | 33.27 | 33.65 | 0 | -0.22(-0.66%) |
Oct 31, 2013 | 34.24 | 34.66 | 33.85 | 33.87 | 0 | -0.24(-0.71%) |
Oct 30, 2013 | 34.83 | 34.88 | 34.02 | 34.12 | 140,634 | -0.70(-2.01%) |
Oct 29, 2013 | 34.31 | 34.93 | 34.24 | 34.81 | 0 | +0.55(+1.59%) |
Oct 28, 2013 | 34.30 | 34.64 | 34.08 | 34.27 | 0 | -0.04(-0.10%) |
Oct 25, 2013 | 34.31 | 34.54 | 34.03 | 34.30 | 0 | +0.18(+0.52%) |
Oct 24, 2013 | 34.20 | 34.49 | 34.11 | 34.12 | 171,073 | -0.07(-0.21%) |
Oct 23, 2013 | 34.23 | 34.65 | 33.99 | 34.20 | 161,343 | -0.31(-0.91%) |
Oct 22, 2013 | 34.81 | 35.12 | 34.46 | 34.51 | 196,307 | -0.21(-0.59%) |
Oct 21, 2013 | 35.36 | 35.37 | 34.46 | 34.71 | 199,965 | -0.53(-1.50%) |
Oct 18, 2013 | 34.59 | 35.24 | 34.58 | 35.24 | 148,311 | +1.04(+3.03%) |
Oct 17, 2013 | 33.58 | 34.33 | 33.58 | 34.20 | 166,103 | +0.53(+1.57%) |
Oct 16, 2013 | 33.94 | 34.12 | 33.56 | 33.68 | 141,332 | -0.01(-0.03%) |
Oct 15, 2013 | 34.12 | 34.13 | 33.62 | 33.69 | 155,561 | -0.49(-1.44%) |
Oct 14, 2013 | 33.70 | 34.39 | 33.47 | 34.18 | 154,243 | +0.15(+0.45%) |
Oct 11, 2013 | 33.37 | 34.14 | 33.37 | 34.03 | 0 | +0.44(+1.31%) |
Oct 10, 2013 | 33.78 | 33.80 | 33.16 | 33.59 | 190,915 | +0.29(+0.86%) |
Oct 09, 2013 | 33.71 | 33.71 | 33.12 | 33.30 | 136,881 | -0.17(-0.51%) |
Oct 08, 2013 | 34.31 | 34.42 | 33.44 | 33.47 | 150,135 | -0.94(-2.73%) |
Oct 07, 2013 | 34.58 | 35.35 | 34.09 | 34.41 | 0 | -0.59(-1.69%) |
Oct 04, 2013 | 34.64 | 35.24 | 34.64 | 35.00 | 0 | +0.28(+0.80%) |
Oct 03, 2013 | 35.18 | 35.18 | 34.40 | 34.72 | 0 | -0.43(-1.22%) |
Oct 02, 2013 | 35.42 | 36.10 | 35.04 | 35.15 | 89,510 | -0.53(-1.48%) |
Oct 01, 2013 | 35.33 | 35.80 | 35.31 | 35.68 | 108,781 | +0.42(+1.19%) |
Sep 30, 2013 | 34.43 | 35.40 | 34.43 | 35.26 | 233,986 | +0.44(+1.26%) |
Sep 27, 2013 | 34.95 | 35.22 | 34.77 | 34.82 | 0 | -0.49(-1.39%) |
Sep 26, 2013 | 35.05 | 35.34 | 34.81 | 35.31 | 126,195 | +0.47(+1.34%) |
Sep 25, 2013 | 35.07 | 35.44 | 34.82 | 34.85 | 131,202 | -0.25(-0.71%) |
Sep 24, 2013 | 35.28 | 35.70 | 35.05 | 35.10 | 125,099 | -0.04(-0.10%) |
Sep 23, 2013 | 35.08 | 35.31 | 34.89 | 35.14 | 120,852 | +0.06(+0.18%) |
Sep 20, 2013 | 34.93 | 35.27 | 34.82 | 35.07 | 0 | +0.22(+0.64%) |
Sep 19, 2013 | 35.10 | 35.31 | 34.49 | 34.85 | 77,431 | -0.04(-0.13%) |
Sep 18, 2013 | 34.48 | 35.05 | 34.15 | 34.89 | 0 | +0.39(+1.14%) |
Sep 17, 2013 | 34.75 | 34.86 | 34.23 | 34.50 | 0 | -0.25(-0.72%) |
Sep 16, 2013 | 34.97 | 35.22 | 34.29 | 34.75 | 0 | +0.46(+1.33%) |
Sep 13, 2013 | 34.22 | 34.64 | 34.17 | 34.29 | 0 | +0.28(+0.82%) |
Sep 12, 2013 | 34.10 | 34.45 | 33.74 | 34.02 | 0 | -0.18(-0.52%) |
Sep 11, 2013 | 34.22 | 34.63 | 34.00 | 34.20 | 0 | -0.05(-0.16%) |
Sep 10, 2013 | 33.56 | 34.26 | 33.13 | 34.25 | 133,575 | +0.92(+2.77%) |
Sep 09, 2013 | 32.92 | 33.36 | 32.63 | 33.33 | 0 | +0.55(+1.69%) |
Sep 06, 2013 | 33.16 | 33.21 | 32.24 | 32.77 | 0 | -0.13(-0.38%) |
Sep 05, 2013 | 33.08 | 33.38 | 32.81 | 32.90 | 66,359 | -0.16(-0.49%) |
Sep 04, 2013 | 32.44 | 33.31 | 32.44 | 33.06 | 0 | +0.69(+2.13%) |
Sep 03, 2013 | 32.79 | 32.99 | 32.09 | 32.37 | 0 | +0.21(+0.65%) |
Aug 30, 2013 | 32.46 | 32.84 | 32.04 | 32.16 | 0 | -0.43(-1.33%) |
Aug 29, 2013 | 32.23 | 32.70 | 31.55 | 32.59 | 61,531 | +0.36(+1.11%) |
Aug 28, 2013 | 32.23 | 32.69 | 32.16 | 32.24 | 0 | -0.04(-0.14%) |
Aug 27, 2013 | 33.47 | 33.47 | 32.26 | 32.28 | 168,635 | -1.81(-5.30%) |
Aug 26, 2013 | 34.14 | 34.49 | 33.86 | 34.09 | 0 | +0.08(+0.24%) |
Aug 23, 2013 | 34.15 | 34.43 | 33.73 | 34.01 | 0 | -0.10(-0.29%) |
Aug 22, 2013 | 33.62 | 34.13 | 33.42 | 34.11 | 67,056 | +0.72(+2.17%) |
Aug 21, 2013 | 33.55 | 33.84 | 33.33 | 33.38 | 0 | -0.38(-1.14%) |
Aug 20, 2013 | 33.27 | 34.00 | 33.20 | 33.77 | 113,780 | +0.55(+1.67%) |
Aug 19, 2013 | 33.25 | 33.45 | 33.17 | 33.21 | 95,281 | -0.01(-0.03%) |
Aug 16, 2013 | 33.01 | 33.49 | 33.01 | 33.22 | 0 | +0.05(+0.16%) |
Aug 15, 2013 | 33.38 | 33.45 | 32.92 | 33.17 | 98,286 | -0.75(-2.22%) |
Aug 14, 2013 | 34.54 | 34.54 | 33.77 | 33.92 | 164,132 | -0.55(-1.61%) |
Aug 13, 2013 | 34.53 | 34.81 | 34.12 | 34.47 | 214,752 | +0.09(+0.26%) |
Aug 12, 2013 | 33.66 | 34.40 | 33.66 | 34.38 | 69,563 | +0.53(+1.56%) |
Aug 09, 2013 | 34.16 | 34.37 | 33.55 | 33.86 | 62,849 | -0.42(-1.23%) |
Aug 08, 2013 | 33.44 | 34.55 | 33.25 | 34.28 | 162,126 | +1.15(+3.46%) |
Aug 07, 2013 | 33.44 | 33.54 | 33.04 | 33.13 | 61,342 | -0.37(-1.10%) |
Aug 06, 2013 | 33.76 | 34.03 | 33.20 | 33.50 | 116,801 | -0.32(-0.93%) |
Aug 05, 2013 | 33.98 | 34.38 | 33.54 | 33.81 | 115,339 | -0.27(-0.79%) |
Aug 02, 2013 | 33.62 | 34.11 | 33.49 | 34.08 | 119,261 | +0.17(+0.50%) |
Aug 01, 2013 | 33.78 | 33.94 | 33.09 | 33.91 | 342,280 | +0.63(+1.91%) |
Jul 31, 2013 | 33.23 | 33.96 | 32.77 | 33.28 | 0 | +0.13(+0.38%) |
Jul 30, 2013 | 33.83 | 33.83 | 32.92 | 33.15 | 0 | -0.26(-0.78%) |
Jul 29, 2013 | 33.52 | 33.94 | 32.99 | 33.41 | 0 | -0.20(-0.58%) |
Jul 26, 2013 | 33.61 | 33.85 | 33.22 | 33.61 | 0 | -0.33(-0.97%) |
Jul 25, 2013 | 33.46 | 34.18 | 33.45 | 33.94 | 0 | +0.34(+1.01%) |
Jul 24, 2013 | 34.11 | 34.22 | 33.29 | 33.60 | 0 | -0.27(-0.79%) |
Jul 23, 2013 | 34.31 | 34.31 | 33.62 | 33.87 | 0 | -0.26(-0.76%) |
Jul 22, 2013 | 33.66 | 34.20 | 33.69 | 34.13 | 0 | +0.44(+1.30%) |
Jul 19, 2013 | 33.60 | 34.03 | 33.53 | 33.69 | 0 | +0.03(+0.08%) |
Jul 18, 2013 | 33.43 | 33.81 | 33.21 | 33.66 | 0 | +0.38(+1.14%) |
Jul 17, 2013 | 34.00 | 34.10 | 33.21 | 33.28 | 209,635 | -0.57(-1.68%) |
Jul 16, 2013 | 34.04 | 34.16 | 33.61 | 33.85 | 0 | -0.11(-0.32%) |
Jul 15, 2013 | 33.99 | 34.33 | 33.76 | 33.96 | 0 | +0.09(+0.26%) |
Jul 12, 2013 | 33.62 | 34.05 | 33.44 | 33.87 | 0 | +0.12(+0.37%) |
Jul 11, 2013 | 34.03 | 34.16 | 33.46 | 33.74 | 0 | +0.16(+0.48%) |
Jul 10, 2013 | 34.03 | 34.63 | 33.49 | 33.58 | 0 | -0.42(-1.23%) |
Jul 09, 2013 | 33.19 | 34.46 | 32.79 | 34.00 | 0 | +1.21(+3.70%) |
Jul 08, 2013 | 32.60 | 33.05 | 32.43 | 32.79 | 145,415 | +0.27(+0.82%) |
Jul 05, 2013 | 32.29 | 32.54 | 31.67 | 32.52 | 0 | +1.05(+3.35%) |
Jul 03, 2013 | 31.16 | 31.73 | 31.16 | 31.46 | 0 | +0.03(+0.09%) |
Jul 02, 2013 | 30.99 | 31.52 | 30.90 | 31.44 | 0 | +0.33(+1.06%) |
Jul 01, 2013 | 30.43 | 31.37 | 30.14 | 31.11 | 0 | +1.05(+3.51%) |
Jun 28, 2013 | 30.35 | 30.62 | 29.99 | 30.05 | 316,780 | -0.47(-1.55%) |
Jun 27, 2013 | 29.93 | 30.62 | 29.79 | 30.53 | 0 | +0.75(+2.52%) |
Jun 26, 2013 | 29.88 | 29.96 | 29.35 | 29.78 | 0 | +0.15(+0.51%) |
Jun 25, 2013 | 29.67 | 29.81 | 29.39 | 29.62 | 0 | +0.23(+0.79%) |
Jun 24, 2013 | 29.73 | 29.83 | 29.37 | 29.39 | 0 | -0.83(-2.75%) |
Jun 21, 2013 | 30.56 | 30.78 | 30.08 | 30.22 | 603,951 | -0.12(-0.38%) |
Jun 20, 2013 | 30.72 | 31.34 | 30.19 | 30.34 | 0 | -0.89(-2.86%) |
Jun 19, 2013 | 31.60 | 31.75 | 31.19 | 31.23 | 0 | -0.46(-1.44%) |
Jun 18, 2013 | 31.13 | 31.71 | 30.99 | 31.69 | 0 | +0.68(+2.19%) |
Jun 17, 2013 | 31.05 | 31.35 | 30.41 | 31.01 | 0 | +0.31(+1.02%) |
Jun 14, 2013 | 31.03 | 31.03 | 30.69 | 30.70 | 0 | -0.38(-1.24%) |
Jun 13, 2013 | 30.54 | 31.15 | 30.37 | 31.08 | 117,274 | +0.48(+1.58%) |
Jun 12, 2013 | 30.99 | 31.15 | 30.48 | 30.60 | 217,411 | -0.16(-0.52%) |
Jun 11, 2013 | 30.55 | 30.97 | 30.31 | 30.76 | 111,720 | -0.29(-0.95%) |
Jun 10, 2013 | 30.85 | 31.07 | 30.50 | 31.05 | 0 | +0.27(+0.87%) |
Jun 07, 2013 | 30.90 | 31.12 | 30.46 | 30.79 | 0 | +0.21(+0.67%) |
Jun 06, 2013 | 30.40 | 30.67 | 29.89 | 30.58 | 134,813 | +0.24(+0.79%) |
Jun 05, 2013 | 30.69 | 30.75 | 30.25 | 30.34 | 0 | -0.47(-1.54%) |
Jun 04, 2013 | 30.63 | 30.87 | 30.39 | 30.81 | 0 | +0.32(+1.05%) |
Jun 03, 2013 | 30.39 | 30.68 | 29.93 | 30.49 | 279,110 | +0.29(+0.98%) |
May 31, 2013 | 29.97 | 30.62 | 29.97 | 30.20 | 137,081 | -0.08(-0.27%) |
May 30, 2013 | 30.04 | 30.31 | 29.75 | 30.28 | 74,800 | +0.43(+1.44%) |
May 29, 2013 | 30.09 | 30.55 | 29.60 | 29.85 | 55,985 | -0.42(-1.39%) |
May 28, 2013 | 30.26 | 31.00 | 29.87 | 30.27 | 224,463 | +0.65(+2.20%) |
May 24, 2013 | 29.42 | 29.96 | 29.27 | 29.62 | 0 | +0.05(+0.18%) |
May 23, 2013 | 28.94 | 29.66 | 28.91 | 29.56 | 0 | -0.04(-0.15%) |
May 22, 2013 | 30.01 | 30.34 | 29.42 | 29.61 | 0 | -0.45(-1.49%) |
May 21, 2013 | 30.30 | 30.47 | 29.93 | 30.05 | 0 | -0.29(-0.94%) |
May 20, 2013 | 29.86 | 30.54 | 29.86 | 30.34 | 0 | +0.29(+0.95%) |
May 17, 2013 | 29.80 | 30.06 | 29.43 | 30.05 | 0 | +0.42(+1.42%) |
May 16, 2013 | 29.87 | 29.87 | 29.42 | 29.63 | 139,483 | -0.28(-0.93%) |
May 15, 2013 | 29.72 | 30.32 | 29.68 | 29.91 | 0 | +0.62(+2.13%) |
May 13, 2013 | 29.25 | 29.77 | 29.03 | 29.29 | 0 | -0.10(-0.33%) |
May 10, 2013 | 29.06 | 29.39 | 28.84 | 29.39 | 0 | +0.45(+1.57%) |
May 09, 2013 | 28.94 | 29.11 | 28.80 | 28.93 | 0 | -0.13(-0.46%) |
May 08, 2013 | 29.10 | 29.15 | 28.81 | 29.06 | 0 | -0.11(-0.37%) |
May 07, 2013 | 29.18 | 29.47 | 28.96 | 29.17 | 0 | +0.13(+0.46%) |
May 06, 2013 | 28.74 | 29.06 | 28.67 | 29.04 | 0 | +0.29(+1.02%) |
May 03, 2013 | 28.37 | 29.17 | 27.89 | 28.74 | 0 | +0.86(+3.07%) |
May 02, 2013 | 27.49 | 28.25 | 27.30 | 27.89 | 0 | +0.53(+1.95%) |