Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 28.74 | 28.74 | 27.51 | 27.56 | 1,482,755 | -1.14(-3.96%) |
Mar 28, 2014 | 28.40 | 29.04 | 27.85 | 28.69 | 1,034,193 | +0.25(+0.87%) |
Mar 27, 2014 | 28.45 | 29.24 | 27.75 | 28.45 | 1,428,829 | -0.10(-0.35%) |
Mar 26, 2014 | 29.63 | 29.83 | 28.40 | 28.54 | 1,190,133 | -0.94(-3.18%) |
Mar 25, 2014 | 29.93 | 30.08 | 29.38 | 29.48 | 971,023 | -0.10(-0.33%) |
Mar 24, 2014 | 30.52 | 30.82 | 29.53 | 29.58 | 1,368,451 | -1.38(-4.47%) |
Mar 21, 2014 | 31.71 | 31.90 | 30.57 | 30.96 | 2,995,656 | -0.40(-1.26%) |
Mar 20, 2014 | 31.16 | 31.80 | 30.92 | 31.36 | 804,105 | +0.00(+0.00%) |
Mar 19, 2014 | 33.38 | 33.53 | 31.16 | 31.36 | 1,475,220 | -2.32(-6.89%) |
Mar 18, 2014 | 33.33 | 34.22 | 33.33 | 33.68 | 774,039 | -0.35(-1.02%) |
Mar 17, 2014 | 36.20 | 36.25 | 33.93 | 34.03 | 1,407,129 | -2.07(-5.75%) |
Mar 14, 2014 | 36.69 | 36.99 | 35.63 | 36.10 | 1,004,382 | -0.15(-0.41%) |
Mar 13, 2014 | 35.11 | 36.35 | 34.92 | 36.25 | 1,123,705 | +0.94(+2.66%) |
Mar 12, 2014 | 34.42 | 35.31 | 34.27 | 35.31 | 881,373 | +1.23(+3.62%) |
Mar 11, 2014 | 34.32 | 34.57 | 33.73 | 34.08 | 831,527 | +0.10(+0.29%) |
Mar 10, 2014 | 33.83 | 34.57 | 33.58 | 33.98 | 741,410 | +0.15(+0.44%) |
Mar 07, 2014 | 34.03 | 34.37 | 33.73 | 33.83 | 821,927 | -0.79(-2.28%) |
Mar 06, 2014 | 34.67 | 34.87 | 34.27 | 34.62 | 730,240 | +0.15(+0.43%) |
Mar 05, 2014 | 33.83 | 34.52 | 33.48 | 34.47 | 747,527 | +0.84(+2.50%) |
Mar 04, 2014 | 33.48 | 34.00 | 33.19 | 33.63 | 657,494 | -0.25(-0.73%) |
Mar 03, 2014 | 34.42 | 34.50 | 33.58 | 33.88 | 1,023,964 | +0.99(+3.00%) |
Feb 28, 2014 | 33.14 | 33.68 | 32.59 | 32.89 | 1,103,109 | -0.25(-0.75%) |
Feb 27, 2014 | 33.88 | 34.13 | 33.04 | 33.14 | 1,092,925 | -0.64(-1.90%) |
Feb 26, 2014 | 34.52 | 35.11 | 33.53 | 33.78 | 1,300,032 | -1.19(-3.39%) |
Feb 25, 2014 | 34.42 | 35.66 | 34.22 | 34.96 | 1,322,088 | +0.30(+0.85%) |
Feb 24, 2014 | 35.31 | 35.36 | 34.37 | 34.67 | 1,195,705 | -0.69(-1.96%) |
Feb 21, 2014 | 35.90 | 36.59 | 34.92 | 35.36 | 1,247,455 | -0.64(-1.78%) |
Feb 20, 2014 | 34.82 | 36.10 | 34.67 | 36.00 | 1,238,976 | +1.23(+3.55%) |
Feb 19, 2014 | 35.90 | 36.00 | 34.72 | 34.77 | 1,944,984 | -0.99(-2.76%) |
Feb 18, 2014 | 35.71 | 36.00 | 35.11 | 35.75 | 1,278,504 | +0.54(+1.54%) |
Feb 14, 2014 | 35.66 | 35.21 | 35.21 | 35.21 | 1,239,139 | +0.15(+0.42%) |
Feb 13, 2014 | 32.99 | 35.06 | 32.89 | 35.06 | 1,378,497 | +1.78(+5.34%) |
Feb 12, 2014 | 34.72 | 34.77 | 32.84 | 33.29 | 1,328,699 | -1.19(-3.44%) |
Feb 11, 2014 | 33.63 | 34.96 | 33.53 | 34.47 | 1,511,429 | +1.14(+3.41%) |
Feb 10, 2014 | 32.25 | 33.43 | 32.05 | 33.33 | 1,380,397 | +1.78(+5.63%) |
Feb 07, 2014 | 30.57 | 31.61 | 30.37 | 31.56 | 736,899 | +1.09(+3.57%) |
Feb 06, 2014 | 30.62 | 30.77 | 29.88 | 30.47 | 660,593 | +0.00(+0.00%) |
Feb 05, 2014 | 31.66 | 32.30 | 30.47 | 30.47 | 949,054 | -1.19(-3.74%) |
Feb 04, 2014 | 31.01 | 31.71 | 30.96 | 31.66 | 746,320 | +0.54(+1.75%) |
Feb 03, 2014 | 31.90 | 32.30 | 31.01 | 31.11 | 1,024,529 | -0.15(-0.47%) |
Jan 31, 2014 | 31.75 | 32.00 | 30.62 | 31.26 | 1,415,498 | -0.25(-0.78%) |
Jan 30, 2014 | 31.68 | 31.95 | 31.36 | 31.51 | 1,055,235 | -1.23(-3.77%) |
Jan 29, 2014 | 32.10 | 32.79 | 31.61 | 32.74 | 1,238,449 | +1.43(+4.56%) |
Jan 28, 2014 | 30.97 | 31.46 | 30.53 | 31.32 | 1,127,001 | +0.34(+1.11%) |
Jan 27, 2014 | 32.35 | 32.50 | 30.87 | 30.97 | 1,267,362 | -1.58(-4.84%) |
Jan 24, 2014 | 32.89 | 33.33 | 31.56 | 32.55 | 1,268,911 | +0.00(+0.00%) |
Jan 23, 2014 | 33.04 | 33.53 | 32.25 | 32.55 | 1,372,573 | +0.25(+0.76%) |
Jan 22, 2014 | 32.69 | 32.94 | 32.05 | 32.30 | 1,087,324 | -0.54(-1.65%) |
Jan 21, 2014 | 32.64 | 33.19 | 32.00 | 32.84 | 1,400,367 | -0.05(-0.15%) |
Jan 17, 2014 | 31.91 | 32.89 | 32.89 | 32.89 | 1,724,090 | +1.53(+4.87%) |
Jan 16, 2014 | 30.58 | 31.46 | 30.53 | 31.36 | 1,372,593 | +1.08(+3.58%) |
Jan 15, 2014 | 29.79 | 30.33 | 29.20 | 30.28 | 836,016 | +0.49(+1.65%) |
Jan 14, 2014 | 30.58 | 31.02 | 29.74 | 29.79 | 1,168,244 | -1.18(-3.82%) |
Jan 13, 2014 | 29.79 | 31.07 | 29.35 | 30.97 | 1,164,310 | +1.48(+5.01%) |
Jan 10, 2014 | 28.80 | 29.59 | 28.61 | 29.49 | 836,038 | +1.18(+4.17%) |
Jan 09, 2014 | 28.95 | 28.97 | 28.31 | 28.31 | 923,701 | -0.79(-2.71%) |
Jan 08, 2014 | 28.71 | 29.20 | 28.31 | 29.10 | 949,755 | +0.10(+0.34%) |
Jan 07, 2014 | 28.46 | 29.05 | 28.16 | 29.00 | 741,176 | +0.10(+0.34%) |
Jan 06, 2014 | 29.25 | 29.42 | 28.80 | 28.90 | 960,529 | -0.05(-0.17%) |
Jan 03, 2014 | 29.69 | 29.69 | 28.85 | 28.95 | 932,149 | -0.39(-1.34%) |
Jan 02, 2014 | 28.80 | 29.44 | 28.66 | 29.35 | 1,080,655 | +1.33(+4.75%) |
Dec 31, 2013 | 26.98 | 28.02 | 28.02 | 28.02 | 935,749 | +0.84(+3.08%) |
Dec 30, 2013 | 27.82 | 28.02 | 27.08 | 27.18 | 742,372 | -0.89(-3.16%) |
Dec 27, 2013 | 27.97 | 28.31 | 27.82 | 28.07 | 669,883 | -0.10(-0.35%) |
Dec 26, 2013 | 27.72 | 28.41 | 27.72 | 28.16 | 641,845 | +0.79(+2.88%) |
Dec 24, 2013 | 26.93 | 27.47 | 26.88 | 27.38 | 888,016 | +0.44(+1.65%) |
Dec 23, 2013 | 27.18 | 27.52 | 26.69 | 26.93 | 1,052,057 | -0.10(-0.36%) |
Dec 20, 2013 | 26.83 | 27.47 | 26.74 | 27.03 | 2,264,163 | +0.30(+1.10%) |
Dec 19, 2013 | 26.59 | 27.08 | 26.34 | 26.74 | 1,120,568 | -0.20(-0.73%) |
Dec 18, 2013 | 27.47 | 28.46 | 26.93 | 26.93 | 1,697,601 | -0.44(-1.62%) |
Dec 17, 2013 | 27.18 | 27.72 | 27.03 | 27.38 | 749,230 | +0.05(+0.18%) |
Dec 16, 2013 | 27.87 | 28.02 | 27.33 | 27.33 | 1,071,619 | -0.44(-1.60%) |
Dec 13, 2013 | 27.92 | 28.26 | 27.62 | 27.77 | 769,086 | +0.20(+0.71%) |
Dec 12, 2013 | 27.33 | 27.67 | 26.93 | 27.57 | 1,168,429 | -0.44(-1.58%) |
Dec 11, 2013 | 29.35 | 29.59 | 27.92 | 28.02 | 1,012,818 | -1.38(-4.69%) |
Dec 10, 2013 | 29.20 | 29.84 | 29.03 | 29.39 | 1,189,026 | +1.23(+4.37%) |
Dec 09, 2013 | 27.82 | 28.36 | 27.82 | 28.16 | 975,441 | +0.79(+2.88%) |
Dec 06, 2013 | 27.57 | 27.97 | 27.28 | 27.38 | 844,953 | +0.20(+0.72%) |
Dec 05, 2013 | 27.33 | 27.82 | 26.98 | 27.18 | 936,539 | -0.84(-2.99%) |
Dec 04, 2013 | 27.52 | 28.16 | 26.83 | 28.02 | 1,542,973 | +0.84(+3.08%) |
Dec 03, 2013 | 27.72 | 27.72 | 26.98 | 27.18 | 1,272,593 | -0.54(-1.95%) |
Dec 02, 2013 | 29.20 | 29.30 | 27.72 | 27.72 | 1,573,825 | -2.36(-7.86%) |
Nov 29, 2013 | 29.64 | 30.28 | 29.49 | 30.08 | 492,228 | +1.08(+3.74%) |
Nov 27, 2013 | 28.95 | 29.20 | 28.56 | 29.00 | 753,521 | +0.39(+1.38%) |
Nov 26, 2013 | 29.15 | 29.15 | 28.31 | 28.61 | 1,249,294 | -1.18(-3.97%) |
Nov 25, 2013 | 28.61 | 29.89 | 28.02 | 29.79 | 1,356,216 | +0.54(+1.85%) |
Nov 22, 2013 | 29.69 | 30.28 | 29.05 | 29.25 | 872,986 | -0.54(-1.82%) |
Nov 21, 2013 | 29.74 | 29.84 | 29.00 | 29.79 | 1,229,714 | -0.25(-0.82%) |
Nov 20, 2013 | 30.92 | 31.55 | 29.59 | 30.03 | 1,310,292 | -1.23(-3.94%) |
Nov 19, 2013 | 31.17 | 31.66 | 30.92 | 31.27 | 498,551 | +0.05(+0.16%) |
Nov 18, 2013 | 32.20 | 32.20 | 31.02 | 31.22 | 807,968 | -0.98(-3.06%) |
Nov 15, 2013 | 32.84 | 33.09 | 32.05 | 32.20 | 852,581 | -0.64(-1.95%) |
Nov 14, 2013 | 32.40 | 32.94 | 32.25 | 32.84 | 1,205,187 | +0.94(+2.93%) |
Nov 13, 2013 | 32.40 | 32.89 | 31.71 | 31.91 | 717,067 | -0.10(-0.31%) |
Nov 12, 2013 | 32.74 | 33.09 | 31.81 | 32.00 | 893,080 | -0.89(-2.69%) |
Nov 11, 2013 | 31.61 | 32.94 | 30.68 | 32.89 | 1,173,445 | +1.08(+3.41%) |
Nov 08, 2013 | 31.46 | 31.81 | 30.53 | 31.81 | 1,604,834 | -0.30(-0.92%) |
Nov 07, 2013 | 33.14 | 33.49 | 31.96 | 32.10 | 1,342,972 | -1.82(-5.37%) |
Nov 06, 2013 | 33.19 | 33.92 | 33.14 | 33.92 | 928,944 | +1.03(+3.14%) |
Nov 05, 2013 | 33.24 | 33.33 | 32.40 | 32.89 | 831,441 | -0.54(-1.62%) |
Nov 04, 2013 | 32.64 | 33.58 | 32.50 | 33.43 | 646,737 | +1.03(+3.19%) |
Nov 01, 2013 | 32.69 | 33.04 | 32.10 | 32.40 | 912,437 | -0.84(-2.52%) |
Oct 31, 2013 | 33.78 | 34.17 | 33.09 | 33.24 | 1,190,244 | -1.67(-4.80%) |
Oct 30, 2013 | 34.76 | 35.28 | 33.53 | 34.91 | 1,995,010 | +1.03(+3.05%) |
Oct 29, 2013 | 35.20 | 35.45 | 33.83 | 33.88 | 1,381,675 | -1.43(-4.04%) |
Oct 28, 2013 | 34.37 | 35.50 | 33.83 | 35.30 | 1,441,211 | +1.08(+3.17%) |
Oct 25, 2013 | 33.73 | 34.47 | 33.14 | 34.22 | 1,190,728 | +0.30(+0.87%) |
Oct 24, 2013 | 32.79 | 34.17 | 32.79 | 33.92 | 1,737,813 | +1.67(+5.19%) |
Oct 23, 2013 | 31.93 | 32.89 | 31.66 | 32.25 | 1,840,725 | +0.00(+0.00%) |
Oct 22, 2013 | 31.76 | 32.91 | 31.76 | 32.25 | 1,163,081 | +1.18(+3.80%) |
Oct 21, 2013 | 30.23 | 31.22 | 30.18 | 31.07 | 707,802 | +1.03(+3.44%) |
Oct 18, 2013 | 30.53 | 30.82 | 29.99 | 30.03 | 1,066,407 | -0.49(-1.61%) |
Oct 17, 2013 | 29.25 | 31.27 | 28.90 | 30.53 | 2,111,924 | +2.66(+9.54%) |
Oct 16, 2013 | 28.61 | 28.75 | 27.82 | 27.87 | 1,878,745 | -0.69(-2.41%) |
Oct 15, 2013 | 28.46 | 28.85 | 27.77 | 28.56 | 1,950,393 | +0.05(+0.17%) |
Oct 14, 2013 | 29.00 | 29.30 | 28.07 | 28.51 | 825,984 | +0.00(+0.00%) |
Oct 11, 2013 | 29.30 | 29.59 | 28.51 | 28.51 | 1,305,198 | -1.33(-4.46%) |
Oct 10, 2013 | 30.08 | 30.68 | 29.44 | 29.84 | 778,418 | -0.25(-0.82%) |
Oct 09, 2013 | 29.79 | 30.87 | 28.85 | 30.08 | 1,640,896 | +0.05(+0.16%) |
Oct 08, 2013 | 31.86 | 31.96 | 29.89 | 30.03 | 1,478,719 | -1.87(-5.86%) |
Oct 07, 2013 | 31.66 | 32.00 | 31.34 | 31.91 | 916,610 | +0.44(+1.41%) |
Oct 04, 2013 | 31.66 | 32.04 | 31.12 | 31.46 | 878,482 | -0.10(-0.31%) |
Oct 03, 2013 | 32.05 | 32.65 | 31.51 | 31.56 | 882,252 | -0.69(-2.14%) |
Oct 02, 2013 | 32.74 | 33.63 | 32.18 | 32.25 | 1,241,631 | -0.20(-0.61%) |
Oct 01, 2013 | 32.35 | 32.74 | 32.00 | 32.45 | 1,208,693 | -0.59(-1.79%) |
Sep 30, 2013 | 32.45 | 33.73 | 32.40 | 33.04 | 986,511 | +0.30(+0.90%) |
Sep 27, 2013 | 33.28 | 33.75 | 32.74 | 32.74 | 1,379,629 | -0.15(-0.45%) |
Sep 26, 2013 | 33.48 | 33.63 | 32.40 | 32.89 | 969,779 | -0.39(-1.18%) |
Sep 25, 2013 | 33.24 | 34.37 | 32.99 | 33.28 | 1,073,357 | +0.34(+1.05%) |
Sep 24, 2013 | 32.99 | 33.31 | 32.35 | 32.94 | 1,503,063 | -0.25(-0.74%) |
Sep 23, 2013 | 33.92 | 34.66 | 33.04 | 33.19 | 1,325,510 | -0.74(-2.18%) |
Sep 20, 2013 | 36.24 | 36.24 | 33.63 | 33.92 | 4,547,331 | -3.35(-8.98%) |
Sep 19, 2013 | 39.09 | 39.19 | 36.53 | 37.27 | 1,631,810 | -1.33(-3.44%) |
Sep 18, 2013 | 35.35 | 39.29 | 34.59 | 38.60 | 2,915,479 | +2.91(+8.14%) |
Sep 17, 2013 | 35.20 | 35.80 | 34.81 | 35.70 | 1,077,634 | +0.69(+1.97%) |
Sep 16, 2013 | 34.91 | 35.65 | 34.42 | 35.01 | 1,581,147 | +0.30(+0.85%) |
Sep 13, 2013 | 34.12 | 34.96 | 33.78 | 34.71 | 1,562,028 | +0.34(+1.00%) |
Sep 12, 2013 | 35.45 | 35.94 | 34.27 | 34.37 | 1,555,901 | -2.86(-7.67%) |
Sep 11, 2013 | 37.27 | 37.47 | 35.99 | 37.22 | 1,381,302 | +0.00(+0.00%) |
Sep 10, 2013 | 38.90 | 38.95 | 37.10 | 37.22 | 1,840,735 | -2.51(-6.32%) |
Sep 09, 2013 | 41.70 | 41.70 | 39.54 | 39.73 | 1,337,890 | -1.77(-4.27%) |
Sep 06, 2013 | 41.78 | 41.85 | 40.78 | 41.51 | 1,265,634 | +0.69(+1.69%) |
Sep 05, 2013 | 43.13 | 43.18 | 40.62 | 40.82 | 1,586,267 | -2.31(-5.37%) |
Sep 04, 2013 | 42.34 | 43.18 | 42.10 | 43.13 | 990,355 | +0.05(+0.11%) |
Sep 03, 2013 | 43.48 | 43.82 | 42.79 | 43.08 | 1,390,698 | +0.98(+2.34%) |
Aug 30, 2013 | 41.80 | 43.18 | 41.26 | 42.10 | 912,564 | -0.44(-1.04%) |
Aug 29, 2013 | 41.66 | 43.42 | 40.72 | 42.54 | 1,923,032 | +0.39(+0.93%) |
Aug 28, 2013 | 44.02 | 45.05 | 41.78 | 42.15 | 1,902,510 | -1.33(-3.06%) |
Aug 27, 2013 | 46.78 | 47.22 | 43.38 | 43.48 | 2,288,442 | -2.12(-4.64%) |
Aug 26, 2013 | 45.79 | 46.48 | 45.05 | 45.59 | 1,358,650 | +0.25(+0.54%) |
Aug 23, 2013 | 44.41 | 45.94 | 44.36 | 45.35 | 1,228,504 | +0.98(+2.22%) |
Aug 22, 2013 | 44.71 | 45.10 | 43.53 | 44.36 | 910,801 | +1.03(+2.39%) |
Aug 21, 2013 | 44.66 | 45.15 | 43.23 | 43.33 | 1,391,365 | -1.82(-4.03%) |
Aug 20, 2013 | 43.67 | 45.68 | 43.53 | 45.15 | 1,302,464 | +1.43(+3.27%) |
Aug 19, 2013 | 44.90 | 45.05 | 43.38 | 43.72 | 1,596,602 | -1.03(-2.31%) |
Aug 16, 2013 | 46.09 | 46.63 | 43.43 | 44.76 | 1,798,625 | -0.64(-1.41%) |
Aug 15, 2013 | 41.51 | 45.99 | 41.16 | 45.40 | 2,603,681 | +3.15(+7.46%) |
Aug 14, 2013 | 41.01 | 42.98 | 40.82 | 42.25 | 1,795,343 | +1.82(+4.51%) |
Aug 13, 2013 | 41.46 | 41.85 | 40.08 | 40.42 | 1,403,431 | -0.94(-2.28%) |
Aug 12, 2013 | 40.39 | 41.80 | 40.15 | 41.37 | 1,617,783 | +2.97(+7.73%) |
Aug 09, 2013 | 37.77 | 39.37 | 36.99 | 38.40 | 1,759,506 | +0.39(+1.02%) |
Aug 08, 2013 | 35.04 | 38.06 | 34.70 | 38.01 | 1,634,124 | +3.75(+10.94%) |
Aug 07, 2013 | 33.77 | 35.43 | 33.53 | 34.26 | 912,422 | +0.24(+0.72%) |
Aug 06, 2013 | 34.99 | 35.14 | 34.02 | 34.02 | 1,238,618 | -1.80(-5.03%) |
Aug 05, 2013 | 35.96 | 36.65 | 35.48 | 35.82 | 692,633 | +0.00(+0.00%) |
Aug 02, 2013 | 36.35 | 37.67 | 35.67 | 35.82 | 1,331,164 | -0.68(-1.87%) |
Aug 01, 2013 | 38.69 | 38.69 | 36.50 | 36.50 | 1,505,054 | -1.95(-5.06%) |
Jul 31, 2013 | 39.13 | 39.47 | 37.47 | 38.45 | 2,024,759 | -0.49(-1.25%) |
Jul 30, 2013 | 39.91 | 40.10 | 38.64 | 38.93 | 1,071,638 | -1.07(-2.68%) |
Jul 29, 2013 | 39.37 | 40.69 | 38.93 | 40.00 | 1,548,729 | +0.68(+1.73%) |
Jul 26, 2013 | 37.91 | 39.32 | 37.72 | 39.32 | 829,697 | +1.02(+2.67%) |
Jul 25, 2013 | 37.23 | 39.61 | 37.23 | 38.30 | 1,379,958 | +0.97(+2.61%) |
Jul 24, 2013 | 39.61 | 39.61 | 36.45 | 37.33 | 1,526,370 | -2.14(-5.43%) |
Jul 23, 2013 | 38.11 | 39.57 | 37.33 | 39.47 | 1,598,351 | +1.46(+3.84%) |
Jul 22, 2013 | 36.31 | 38.79 | 35.96 | 38.01 | 1,692,648 | +3.31(+9.54%) |
Jul 19, 2013 | 33.14 | 34.92 | 33.00 | 34.70 | 735,349 | +1.80(+5.47%) |
Jul 18, 2013 | 33.19 | 33.53 | 32.41 | 32.90 | 844,413 | -0.18(-0.55%) |
Jul 17, 2013 | 33.97 | 34.60 | 33.02 | 33.08 | 1,182,585 | -0.74(-2.19%) |
Jul 16, 2013 | 31.78 | 33.87 | 31.73 | 33.82 | 1,079,485 | +2.24(+7.09%) |
Jul 15, 2013 | 31.63 | 31.97 | 31.30 | 31.58 | 584,847 | +0.05(+0.15%) |
Jul 12, 2013 | 32.46 | 32.46 | 31.10 | 31.54 | 761,658 | -1.02(-3.14%) |
Jul 11, 2013 | 31.00 | 32.61 | 31.00 | 32.56 | 1,241,522 | +3.16(+10.76%) |
Jul 10, 2013 | 29.98 | 29.98 | 28.76 | 29.39 | 884,445 | -0.19(-0.66%) |
Jul 09, 2013 | 29.25 | 29.83 | 28.81 | 29.59 | 685,273 | +0.78(+2.70%) |
Jul 08, 2013 | 29.54 | 29.78 | 28.76 | 28.81 | 648,671 | -0.49(-1.66%) |
Jul 05, 2013 | 28.86 | 29.35 | 28.37 | 29.30 | 878,146 | -0.49(-1.63%) |
Jul 03, 2013 | 29.20 | 30.08 | 29.15 | 29.78 | 663,034 | +0.88(+3.03%) |
Jul 02, 2013 | 30.37 | 30.47 | 28.47 | 28.91 | 1,155,472 | -1.61(-5.26%) |
Jul 01, 2013 | 30.56 | 31.39 | 29.81 | 30.51 | 1,040,549 | +0.44(+1.46%) |
Jun 28, 2013 | 27.69 | 30.22 | 27.40 | 30.08 | 1,737,989 | +2.14(+7.67%) |
Jun 27, 2013 | 27.74 | 28.18 | 27.04 | 27.93 | 1,527,035 | +0.39(+1.41%) |
Jun 26, 2013 | 27.45 | 28.13 | 27.30 | 27.55 | 1,386,536 | -1.07(-3.74%) |
Jun 25, 2013 | 29.10 | 29.25 | 28.28 | 28.62 | 1,271,608 | -0.44(-1.51%) |
Jun 24, 2013 | 29.93 | 30.03 | 28.86 | 29.05 | 1,467,385 | -1.31(-4.33%) |
Jun 21, 2013 | 30.27 | 30.71 | 29.49 | 30.37 | 1,325,611 | +0.44(+1.46%) |
Jun 20, 2013 | 31.05 | 31.97 | 29.25 | 29.93 | 2,200,272 | -2.97(-9.02%) |
Jun 19, 2013 | 34.55 | 34.55 | 32.80 | 32.90 | 1,313,087 | -1.41(-4.11%) |
Jun 18, 2013 | 35.33 | 35.58 | 34.07 | 34.31 | 928,978 | -1.41(-3.95%) |
Jun 17, 2013 | 35.62 | 35.87 | 35.33 | 35.72 | 548,875 | +0.10(+0.27%) |
Jun 14, 2013 | 36.45 | 36.94 | 35.48 | 35.62 | 490,425 | -0.83(-2.27%) |
Jun 13, 2013 | 35.33 | 36.57 | 35.19 | 36.45 | 784,144 | +0.39(+1.08%) |
Jun 12, 2013 | 35.77 | 36.74 | 35.67 | 36.06 | 870,092 | +0.15(+0.41%) |
Jun 11, 2013 | 36.79 | 37.13 | 35.77 | 35.92 | 1,321,318 | -2.09(-5.51%) |
Jun 10, 2013 | 38.11 | 38.69 | 37.72 | 38.01 | 687,667 | -0.19(-0.51%) |
Jun 07, 2013 | 39.03 | 39.13 | 37.81 | 38.20 | 1,162,998 | -2.00(-4.96%) |
Jun 06, 2013 | 39.42 | 40.67 | 38.98 | 40.20 | 1,276,221 | +0.78(+1.98%) |
Jun 05, 2013 | 39.37 | 40.16 | 38.74 | 39.42 | 842,663 | +0.29(+0.75%) |
Jun 04, 2013 | 39.23 | 39.59 | 38.64 | 39.13 | 1,106,119 | -0.78(-1.95%) |
Jun 03, 2013 | 39.81 | 40.59 | 38.93 | 39.91 | 1,269,779 | +1.12(+2.89%) |
May 31, 2013 | 38.84 | 39.03 | 37.91 | 38.79 | 1,344,507 | -0.34(-0.87%) |
May 30, 2013 | 37.42 | 39.32 | 37.38 | 39.13 | 1,593,160 | +2.48(+6.77%) |
May 29, 2013 | 35.09 | 36.65 | 34.89 | 36.65 | 1,163,489 | +1.70(+4.87%) |
May 28, 2013 | 35.48 | 35.82 | 34.65 | 34.94 | 904,291 | -0.58(-1.64%) |
May 24, 2013 | 34.89 | 35.87 | 34.80 | 35.53 | 769,224 | +0.39(+1.11%) |
May 23, 2013 | 36.06 | 36.26 | 34.85 | 35.14 | 749,938 | +0.19(+0.56%) |
May 22, 2013 | 34.80 | 36.60 | 34.21 | 34.94 | 1,249,404 | +0.97(+2.87%) |
May 21, 2013 | 34.16 | 35.04 | 33.53 | 33.97 | 1,191,193 | -1.95(-5.42%) |
May 20, 2013 | 32.51 | 36.16 | 32.41 | 35.92 | 1,017,418 | +3.26(+9.99%) |
May 17, 2013 | 33.43 | 33.82 | 32.66 | 32.66 | 761,555 | -1.41(-4.14%) |
May 16, 2013 | 33.04 | 34.31 | 32.03 | 34.07 | 941,253 | +0.54(+1.60%) |
May 15, 2013 | 34.46 | 34.85 | 33.53 | 33.53 | 898,059 | -2.04(-5.75%) |
May 13, 2013 | 36.52 | 36.84 | 35.58 | 35.58 | 560,492 | -1.17(-3.18%) |
May 10, 2013 | 35.53 | 36.94 | 35.19 | 36.74 | 915,503 | +0.34(+0.94%) |
May 09, 2013 | 36.35 | 38.08 | 35.92 | 36.40 | 917,242 | -0.68(-1.84%) |
May 08, 2013 | 35.43 | 37.38 | 35.09 | 37.08 | 882,971 | +2.24(+6.42%) |
May 07, 2013 | 35.33 | 35.62 | 34.65 | 34.85 | 762,533 | -1.07(-2.98%) |
May 06, 2013 | 36.14 | 36.50 | 35.53 | 35.92 | 793,149 | -0.63(-1.73%) |
May 03, 2013 | 36.74 | 36.94 | 36.06 | 36.55 | 1,010,225 | -0.39(-1.05%) |
May 02, 2013 | 37.28 | 37.67 | 36.60 | 36.94 | 758,504 | +0.44(+1.20%) |
May 01, 2013 | 37.13 | 37.23 | 35.77 | 36.50 | 1,323,890 | -2.04(-5.30%) |
Apr 30, 2013 | 36.11 | 38.59 | 35.38 | 38.54 | 1,322,494 | +2.14(+5.88%) |
Apr 29, 2013 | 36.40 | 37.18 | 36.21 | 36.40 | 646,158 | +0.63(+1.77%) |
Apr 26, 2013 | 37.08 | 37.04 | 35.58 | 35.77 | 1,192,548 | -1.27(-3.42%) |
Apr 25, 2013 | 37.72 | 38.06 | 36.60 | 37.04 | 1,605,653 | +0.29(+0.79%) |
Apr 24, 2013 | 35.04 | 36.99 | 35.04 | 36.74 | 1,154,200 | +2.14(+6.19%) |
Apr 23, 2013 | 35.87 | 35.92 | 34.26 | 34.60 | 1,296,045 | -1.46(-4.05%) |
Apr 22, 2013 | 35.62 | 36.45 | 35.33 | 36.06 | 1,559,700 | +1.75(+5.11%) |
Apr 19, 2013 | 34.70 | 34.94 | 33.14 | 34.31 | 1,711,664 | +0.39(+1.15%) |
Apr 18, 2013 | 32.56 | 35.14 | 32.22 | 33.92 | 1,902,107 | +1.65(+5.13%) |
Apr 17, 2013 | 34.02 | 35.04 | 32.07 | 32.27 | 2,288,584 | -1.61(-4.74%) |
Apr 16, 2013 | 35.33 | 35.48 | 33.48 | 33.87 | 1,518,994 | +0.19(+0.58%) |
Apr 15, 2013 | 34.55 | 34.70 | 32.80 | 33.68 | 2,599,035 | -3.07(-8.34%) |
Apr 12, 2013 | 37.96 | 37.96 | 35.72 | 36.74 | 2,015,217 | -2.00(-5.15%) |
Apr 11, 2013 | 39.32 | 40.00 | 38.59 | 38.74 | 885,130 | -0.58(-1.49%) |
Apr 10, 2013 | 40.93 | 40.98 | 39.13 | 39.32 | 882,082 | -2.14(-5.16%) |
Apr 09, 2013 | 39.42 | 41.56 | 39.23 | 41.46 | 1,187,865 | +2.19(+5.58%) |
Apr 08, 2013 | 39.76 | 40.20 | 39.08 | 39.27 | 718,239 | -0.44(-1.10%) |
Apr 05, 2013 | 40.59 | 40.98 | 39.27 | 39.71 | 1,488,531 | -0.24(-0.61%) |
Apr 04, 2013 | 39.13 | 40.39 | 38.64 | 39.96 | 1,552,145 | +0.58(+1.48%) |
Apr 03, 2013 | 41.42 | 41.42 | 38.50 | 39.37 | 2,395,395 | -2.00(-4.82%) |
Apr 02, 2013 | 45.02 | 45.11 | 41.22 | 41.37 | 1,777,123 | -4.28(-9.38%) |