Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.02 | 43.02 | 43.02 | 43.02 | 140 | -0.53(-1.22%) |
Apr 29, 2014 | 43.34 | 44.00 | 43.34 | 43.55 | 2,854 | +0.48(+1.11%) |
Apr 28, 2014 | 43.00 | 43.57 | 43.00 | 43.07 | 2,351 | +0.33(+0.77%) |
Apr 25, 2014 | 42.74 | 42.74 | 42.74 | 42.74 | 120 | -0.01(-0.02%) |
Apr 24, 2014 | 42.40 | 42.75 | 42.40 | 42.75 | 798 | -0.14(-0.33%) |
Apr 23, 2014 | 42.58 | 43.18 | 42.58 | 42.89 | 4,426 | -0.41(-0.95%) |
Apr 22, 2014 | 42.34 | 43.30 | 42.34 | 43.30 | 4,396 | +1.05(+2.49%) |
Apr 21, 2014 | 42.25 | 42.25 | 42.25 | 42.25 | 370 | +0.00(+0.00%) |
Apr 17, 2014 | 42.25 | 42.25 | 42.25 | 0 | +0.19(+0.44%) | |
Apr 15, 2014 | 42.06 | 42.06 | 42.06 | 70 | +0.26(+0.63%) | |
Apr 14, 2014 | 41.25 | 41.80 | 41.25 | 41.80 | 2,818 | +0.28(+0.67%) |
Apr 11, 2014 | 40.77 | 41.52 | 40.71 | 41.52 | 0 | +0.28(+0.68%) |
Apr 10, 2014 | 41.24 | 41.24 | 41.24 | 41.24 | 2,792 | +0.66(+1.63%) |
Apr 09, 2014 | 41.03 | 41.03 | 40.35 | 40.58 | 2,072 | +0.27(+0.67%) |
Apr 08, 2014 | 40.31 | 40.31 | 40.31 | 40.31 | 240 | -0.20(-0.50%) |
Apr 07, 2014 | 40.73 | 40.73 | 40.51 | 40.51 | 841 | +0.11(+0.28%) |
Apr 04, 2014 | 40.84 | 41.11 | 40.40 | 40.40 | 0 | -0.39(-0.96%) |
Apr 03, 2014 | 40.77 | 40.79 | 40.77 | 40.79 | 1,304 | -0.08(-0.20%) |
Apr 02, 2014 | 41.02 | 41.02 | 40.87 | 40.87 | 252 | +0.72(+1.79%) |
Apr 01, 2014 | 40.61 | 40.61 | 40.15 | 40.15 | 1,161 | -0.90(-2.19%) |
Mar 31, 2014 | 40.87 | 41.05 | 40.87 | 41.05 | 847 | +0.75(+1.86%) |
Mar 28, 2014 | 40.46 | 40.87 | 40.30 | 40.30 | 0 | -0.45(-1.10%) |
Mar 27, 2014 | 40.75 | 40.75 | 40.75 | 40.75 | 3,139 | +0.75(+1.87%) |
Mar 26, 2014 | 40.73 | 40.73 | 40.00 | 40.00 | 3,267 | +0.03(+0.09%) |
Mar 25, 2014 | 40.74 | 40.74 | 39.97 | 39.97 | 1,816 | -0.58(-1.44%) |
Mar 24, 2014 | 40.55 | 40.55 | 40.55 | 40.55 | 150 | -0.20(-0.49%) |
Mar 21, 2014 | 40.41 | 40.85 | 40.14 | 40.75 | 9,636 | +0.98(+2.46%) |
Mar 20, 2014 | 40.45 | 40.45 | 39.77 | 39.77 | 1,176 | -1.22(-2.97%) |
Mar 19, 2014 | 41.15 | 41.15 | 40.99 | 40.99 | 1,072 | +1.19(+2.99%) |
Mar 18, 2014 | 40.52 | 40.57 | 39.80 | 39.80 | 7,481 | -0.89(-2.18%) |
Mar 17, 2014 | 40.69 | 40.69 | 40.69 | 40.69 | 1,911 | +0.79(+1.98%) |
Mar 14, 2014 | 40.72 | 40.72 | 39.90 | 39.90 | 0 | -0.75(-1.85%) |
Mar 13, 2014 | 41.39 | 41.55 | 40.65 | 40.65 | 1,965 | -0.96(-2.31%) |
Mar 12, 2014 | 41.66 | 41.66 | 41.61 | 41.61 | 6,394 | +0.41(+1.00%) |
Mar 11, 2014 | 41.20 | 41.20 | 41.20 | 41.20 | 487 | -0.54(-1.29%) |
Mar 10, 2014 | 41.74 | 41.74 | 41.74 | 41.74 | 1,505 | -0.38(-0.90%) |
Mar 07, 2014 | 42.04 | 42.12 | 42.00 | 42.12 | 0 | +0.37(+0.89%) |
Mar 06, 2014 | 41.92 | 41.92 | 41.75 | 41.75 | 3,308 | -0.04(-0.10%) |
Mar 05, 2014 | 41.79 | 41.79 | 41.79 | 41.79 | 2,721 | +0.57(+1.39%) |
Mar 04, 2014 | 41.59 | 41.87 | 41.22 | 41.22 | 18,404 | +0.80(+1.98%) |
Mar 03, 2014 | 40.42 | 40.42 | 40.42 | 40.42 | 3,229 | -0.13(-0.32%) |
Feb 28, 2014 | 40.56 | 41.11 | 40.55 | 40.55 | 0 | -0.59(-1.43%) |
Feb 26, 2014 | 41.14 | 41.14 | 41.14 | 291 | +1.09(+2.72%) | |
Feb 25, 2014 | 39.94 | 40.05 | 39.93 | 40.05 | 4,029 | +0.36(+0.91%) |
Feb 24, 2014 | 39.69 | 39.69 | 39.50 | 39.69 | 1,018 | +0.19(+0.48%) |
Feb 20, 2014 | 39.50 | 39.50 | 39.50 | 53 | -0.50(-1.25%) | |
Feb 19, 2014 | 40.07 | 40.07 | 40.00 | 40.00 | 8,218 | +0.48(+1.21%) |
Feb 18, 2014 | 39.49 | 39.52 | 39.49 | 39.52 | 922 | +1.19(+3.10%) |
Feb 14, 2014 | 38.33 | 38.33 | 38.33 | 0 | -0.99(-2.52%) | |
Feb 13, 2014 | 39.32 | 39.32 | 39.32 | 39.32 | 6,327 | +1.71(+4.55%) |
Feb 12, 2014 | 37.51 | 37.61 | 37.34 | 37.61 | 8,483 | +0.34(+0.91%) |
Feb 11, 2014 | 37.50 | 37.50 | 37.27 | 37.27 | 9,012 | +0.75(+2.06%) |
Feb 10, 2014 | 36.95 | 36.95 | 36.52 | 36.52 | 3,015 | -0.43(-1.16%) |
Feb 07, 2014 | 36.68 | 36.95 | 36.26 | 36.95 | 0 | +1.17(+3.27%) |
Feb 06, 2014 | 35.61 | 36.24 | 35.61 | 35.78 | 1,694 | -0.22(-0.61%) |
Feb 05, 2014 | 36.30 | 36.30 | 36.00 | 36.00 | 1,861 | -0.12(-0.33%) |
Feb 04, 2014 | 36.81 | 36.95 | 36.12 | 36.12 | 651 | -1.13(-3.04%) |
Feb 03, 2014 | 37.18 | 37.25 | 37.18 | 37.25 | 1,668 | +0.20(+0.55%) |
Jan 31, 2014 | 37.05 | 37.05 | 36.83 | 37.05 | 0 | +1.30(+3.64%) |
Jan 30, 2014 | 36.46 | 36.55 | 35.75 | 35.75 | 3,445 | -0.20(-0.56%) |
Jan 29, 2014 | 36.00 | 36.81 | 35.95 | 35.95 | 2,758 | -1.40(-3.75%) |
Jan 28, 2014 | 37.35 | 37.35 | 36.66 | 37.35 | 3,737 | -0.10(-0.27%) |
Jan 27, 2014 | 37.98 | 38.02 | 37.10 | 37.45 | 48,333 | -0.39(-1.03%) |
Jan 24, 2014 | 37.25 | 37.88 | 37.13 | 37.84 | 0 | -0.21(-0.55%) |
Jan 23, 2014 | 38.64 | 38.90 | 38.05 | 38.05 | 2,883 | +0.30(+0.79%) |
Jan 22, 2014 | 38.43 | 38.43 | 37.69 | 37.75 | 1,403 | -0.50(-1.31%) |
Jan 21, 2014 | 38.25 | 38.25 | 37.97 | 38.25 | 4,026 | +1.43(+3.88%) |
Jan 17, 2014 | 36.82 | 36.82 | 36.82 | 0 | -0.18(-0.49%) | |
Jan 16, 2014 | 36.32 | 37.00 | 36.32 | 37.00 | 2,803 | +0.74(+2.03%) |
Jan 15, 2014 | 36.20 | 36.30 | 36.09 | 36.26 | 4,133 | -1.44(-3.81%) |
Jan 14, 2014 | 36.79 | 37.70 | 36.79 | 37.70 | 615 | +0.92(+2.50%) |
Jan 13, 2014 | 36.76 | 36.78 | 36.76 | 36.78 | 1,330 | -0.37(-1.00%) |
Jan 10, 2014 | 37.15 | 37.15 | 37.15 | 37.15 | 276 | -0.10(-0.27%) |
Jan 09, 2014 | 37.38 | 37.38 | 37.25 | 37.25 | 868 | -0.36(-0.96%) |
Jan 08, 2014 | 36.82 | 37.61 | 36.76 | 37.61 | 2,531 | -0.64(-1.67%) |
Jan 07, 2014 | 38.29 | 38.29 | 37.76 | 38.25 | 2,738 | -0.35(-0.91%) |
Jan 06, 2014 | 38.86 | 38.86 | 38.30 | 38.60 | 6,212 | -0.45(-1.15%) |
Jan 03, 2014 | 39.03 | 39.05 | 39.03 | 39.05 | 0 | -0.05(-0.13%) |
Jan 02, 2014 | 38.51 | 39.10 | 38.51 | 39.10 | 4,445 | +0.63(+1.64%) |
Dec 31, 2013 | 38.47 | 38.47 | 38.47 | 0 | -0.02(-0.05%) | |
Dec 30, 2013 | 38.08 | 39.08 | 38.07 | 38.49 | 950 | +0.04(+0.10%) |
Dec 27, 2013 | 38.90 | 38.90 | 38.38 | 38.45 | 2,824 | +0.05(+0.13%) |
Dec 26, 2013 | 38.40 | 38.40 | 38.40 | 38.40 | 437 | +0.00(+0.00%) |
Dec 24, 2013 | 37.74 | 38.40 | 37.74 | 38.40 | 0 | +0.00(+0.00%) |
Dec 23, 2013 | 38.40 | 38.40 | 38.40 | 38.40 | 13,143 | +0.22(+0.58%) |
Dec 20, 2013 | 38.28 | 38.28 | 37.55 | 38.18 | 0 | -0.12(-0.31%) |
Dec 19, 2013 | 38.05 | 38.30 | 38.05 | 38.30 | 2,255 | +0.55(+1.46%) |
Dec 18, 2013 | 37.49 | 37.75 | 36.90 | 37.75 | 3,736 | +1.25(+3.42%) |
Dec 17, 2013 | 36.64 | 37.35 | 36.50 | 36.50 | 2,896 | -1.05(-2.80%) |
Dec 16, 2013 | 36.80 | 37.55 | 36.70 | 37.55 | 12,829 | +1.29(+3.56%) |
Dec 13, 2013 | 36.61 | 36.92 | 36.26 | 36.26 | 0 | +0.26(+0.72%) |
Dec 12, 2013 | 36.96 | 36.96 | 36.00 | 36.00 | 1,472 | -1.08(-2.91%) |
Dec 11, 2013 | 37.21 | 37.21 | 37.08 | 37.08 | 5,172 | -0.37(-0.99%) |
Dec 10, 2013 | 37.45 | 37.45 | 37.45 | 37.45 | 953 | +0.37(+1.00%) |
Dec 09, 2013 | 37.85 | 37.90 | 37.08 | 37.08 | 5,088 | -0.97(-2.55%) |
Dec 06, 2013 | 37.98 | 38.05 | 37.84 | 38.05 | 8,337 | +0.16(+0.42%) |
Dec 05, 2013 | 37.89 | 37.94 | 37.70 | 37.89 | 4,261 | -0.30(-0.79%) |
Dec 04, 2013 | 38.26 | 38.26 | 37.40 | 38.19 | 4,377 | +0.64(+1.70%) |
Dec 03, 2013 | 38.22 | 38.24 | 37.55 | 37.55 | 2,722 | -0.72(-1.88%) |
Dec 02, 2013 | 38.27 | 38.27 | 38.27 | 38.27 | 2,317 | -0.35(-0.91%) |
Nov 29, 2013 | 38.62 | 38.62 | 38.62 | 38.62 | 240 | +0.37(+0.97%) |
Nov 27, 2013 | 38.34 | 38.83 | 38.25 | 38.25 | 2,892 | -0.48(-1.24%) |
Nov 26, 2013 | 38.56 | 38.73 | 37.94 | 38.73 | 2,880 | -0.07(-0.18%) |
Nov 25, 2013 | 38.80 | 38.80 | 38.80 | 38.80 | 100 | -0.15(-0.39%) |
Nov 22, 2013 | 38.95 | 38.95 | 38.95 | 38.95 | 1,993 | +0.14(+0.36%) |
Nov 21, 2013 | 38.74 | 38.81 | 38.57 | 38.81 | 1,904 | -0.75(-1.90%) |
Nov 20, 2013 | 39.68 | 39.77 | 38.72 | 39.56 | 3,496 | +0.66(+1.70%) |
Nov 19, 2013 | 39.41 | 39.72 | 38.90 | 38.90 | 3,305 | -0.60(-1.52%) |
Nov 18, 2013 | 39.50 | 39.70 | 39.50 | 39.50 | 4,287 | -0.23(-0.58%) |
Nov 15, 2013 | 39.26 | 39.73 | 38.84 | 39.73 | 2,517 | +1.33(+3.48%) |
Nov 14, 2013 | 38.30 | 39.07 | 38.30 | 38.40 | 1,417 | -0.05(-0.14%) |
Nov 13, 2013 | 38.33 | 38.45 | 37.99 | 38.45 | 2,336 | +0.20(+0.52%) |
Nov 12, 2013 | 38.34 | 38.34 | 38.19 | 38.25 | 1,949 | -0.43(-1.11%) |
Nov 11, 2013 | 37.86 | 38.71 | 37.86 | 38.68 | 6,616 | +0.18(+0.47%) |
Nov 08, 2013 | 38.50 | 38.50 | 38.30 | 38.50 | 6,329 | +0.30(+0.79%) |
Nov 07, 2013 | 38.04 | 38.20 | 38.04 | 38.20 | 2,030 | -0.27(-0.70%) |
Nov 06, 2013 | 38.15 | 38.47 | 38.15 | 38.47 | 19,290 | +0.02(+0.05%) |
Nov 05, 2013 | 38.24 | 38.45 | 37.65 | 38.45 | 2,158 | +1.39(+3.76%) |
Nov 04, 2013 | 37.06 | 37.06 | 37.06 | 37.06 | 2,315 | +0.36(+0.97%) |
Nov 01, 2013 | 37.27 | 37.27 | 36.70 | 36.70 | 1,026 | -1.07(-2.82%) |
Oct 31, 2013 | 37.77 | 37.77 | 37.77 | 37.77 | 4,130 | -0.18(-0.48%) |
Oct 30, 2013 | 37.95 | 37.95 | 37.95 | 37.95 | 1,350 | -0.05(-0.13%) |
Oct 29, 2013 | 37.81 | 38.00 | 37.80 | 38.00 | 2,565 | -0.37(-0.96%) |
Oct 28, 2013 | 38.37 | 38.37 | 38.37 | 38.37 | 100 | -0.08(-0.21%) |
Oct 25, 2013 | 37.62 | 38.45 | 37.62 | 38.45 | 7,049 | +1.16(+3.11%) |
Oct 24, 2013 | 37.60 | 37.60 | 37.29 | 37.29 | 1,487 | -0.31(-0.82%) |
Oct 23, 2013 | 37.30 | 37.60 | 37.30 | 37.60 | 1,416 | -0.15(-0.40%) |
Oct 22, 2013 | 36.93 | 37.75 | 36.93 | 37.75 | 13,091 | +0.34(+0.90%) |
Oct 21, 2013 | 37.41 | 37.41 | 37.41 | 37.41 | 1,044 | +0.41(+1.11%) |
Oct 18, 2013 | 37.21 | 37.08 | 36.64 | 37.00 | 4,346 | +0.78(+2.15%) |
Oct 17, 2013 | 36.96 | 37.06 | 36.21 | 36.22 | 2,085 | +0.32(+0.89%) |
Oct 16, 2013 | 35.88 | 35.90 | 35.88 | 35.90 | 1,633 | +0.50(+1.40%) |
Oct 15, 2013 | 35.77 | 35.77 | 35.40 | 35.40 | 15,261 | -0.70(-1.93%) |
Oct 14, 2013 | 35.78 | 36.10 | 35.78 | 36.10 | 10,581 | +0.35(+0.98%) |
Oct 11, 2013 | 35.75 | 35.75 | 35.75 | 35.75 | 1,266 | +0.05(+0.14%) |
Oct 10, 2013 | 35.37 | 35.70 | 35.31 | 35.70 | 1,690 | +0.45(+1.28%) |
Oct 09, 2013 | 35.16 | 35.25 | 35.16 | 35.25 | 1,030 | -0.48(-1.34%) |
Oct 08, 2013 | 35.79 | 35.81 | 35.15 | 35.73 | 2,257 | -0.33(-0.92%) |
Oct 04, 2013 | 36.06 | 36.06 | 36.06 | 0 | -0.59(-1.61%) | |
Oct 03, 2013 | 35.80 | 36.65 | 35.80 | 36.65 | 2,352 | +0.38(+1.04%) |
Oct 02, 2013 | 36.59 | 36.59 | 36.27 | 36.27 | 4,508 | -0.50(-1.35%) |
Oct 01, 2013 | 36.96 | 36.96 | 36.77 | 36.77 | 340 | -0.24(-0.65%) |
Sep 30, 2013 | 37.60 | 37.60 | 37.01 | 37.01 | 2,713 | -0.46(-1.23%) |
Sep 27, 2013 | 37.22 | 37.47 | 37.22 | 37.47 | 13,882 | +0.12(+0.32%) |
Sep 26, 2013 | 36.47 | 37.35 | 36.47 | 37.35 | 713 | +0.95(+2.61%) |
Sep 25, 2013 | 37.04 | 37.24 | 36.40 | 36.40 | 5,038 | +0.49(+1.36%) |
Sep 24, 2013 | 36.65 | 36.65 | 35.91 | 35.91 | 600 | -1.05(-2.85%) |
Sep 23, 2013 | 36.96 | 36.96 | 36.96 | 36.96 | 5,733 | +0.46(+1.27%) |
Sep 20, 2013 | 37.35 | 37.35 | 36.50 | 36.50 | 11,348 | +0.00(+0.00%) |
Sep 19, 2013 | 37.25 | 37.25 | 36.50 | 36.50 | 471 | +0.30(+0.83%) |
Sep 18, 2013 | 36.98 | 36.98 | 36.20 | 36.20 | 370 | +0.06(+0.17%) |
Sep 17, 2013 | 36.91 | 36.91 | 36.14 | 36.14 | 3,788 | -0.58(-1.58%) |
Sep 12, 2013 | 36.72 | 36.72 | 36.72 | 36.72 | 0 | +1.05(+2.94%) |
Sep 11, 2013 | 35.64 | 35.67 | 35.64 | 35.67 | 387 | +0.12(+0.34%) |
Sep 10, 2013 | 35.55 | 35.55 | 35.55 | 35.55 | 130 | -0.15(-0.42%) |
Sep 09, 2013 | 36.01 | 36.01 | 35.70 | 35.70 | 870 | -0.37(-1.03%) |
Sep 06, 2013 | 35.25 | 36.07 | 35.25 | 36.07 | 1,533 | +0.41(+1.15%) |
Sep 05, 2013 | 34.64 | 35.66 | 34.64 | 35.66 | 7,632 | +2.26(+6.77%) |
Sep 04, 2013 | 33.40 | 33.40 | 33.40 | 33.40 | 130 | +0.35(+1.06%) |
Aug 30, 2013 | 33.05 | 33.05 | 33.05 | 0 | +0.05(+0.15%) | |
Aug 29, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 1,459 | -0.90(-2.65%) |
Aug 28, 2013 | 33.90 | 33.90 | 33.90 | 33.90 | 568 | +0.65(+1.95%) |
Aug 27, 2013 | 33.45 | 33.45 | 33.25 | 33.25 | 1,928 | -0.99(-2.89%) |
Aug 26, 2013 | 34.24 | 34.24 | 34.24 | 34.24 | 327 | +0.04(+0.12%) |
Aug 23, 2013 | 34.00 | 34.20 | 34.00 | 34.20 | 39,798 | -0.47(-1.36%) |
Aug 21, 2013 | 34.67 | 34.67 | 34.67 | 0 | +0.62(+1.82%) | |
Aug 20, 2013 | 34.05 | 34.05 | 34.05 | 34.05 | 430 | -0.60(-1.73%) |
Aug 19, 2013 | 34.75 | 35.20 | 34.65 | 34.65 | 1,870 | +0.57(+1.67%) |
Aug 16, 2013 | 34.70 | 34.75 | 34.08 | 34.08 | 4,955 | -0.87(-2.49%) |
Aug 15, 2013 | 34.95 | 34.95 | 34.95 | 34.95 | 320 | +1.25(+3.71%) |
Aug 14, 2013 | 33.70 | 33.70 | 33.70 | 33.70 | 270 | +0.50(+1.51%) |
Aug 13, 2013 | 33.25 | 33.25 | 33.20 | 33.20 | 340 | -0.18(-0.54%) |
Aug 12, 2013 | 33.38 | 33.38 | 33.38 | 33.38 | 310 | +0.48(+1.46%) |
Aug 09, 2013 | 32.90 | 32.90 | 32.90 | 32.90 | 1,300 | +0.00(+0.00%) |
Aug 08, 2013 | 33.55 | 33.55 | 32.90 | 32.90 | 677 | -0.90(-2.66%) |
Aug 07, 2013 | 33.80 | 33.80 | 33.80 | 33.80 | 419 | +0.20(+0.60%) |
Aug 06, 2013 | 33.55 | 34.00 | 33.55 | 33.60 | 814 | -0.60(-1.75%) |
Aug 05, 2013 | 33.90 | 34.50 | 33.90 | 34.20 | 951 | +0.40(+1.18%) |
Aug 02, 2013 | 34.50 | 34.50 | 33.80 | 33.80 | 1,342 | -0.15(-0.44%) |
Aug 01, 2013 | 34.35 | 34.35 | 33.95 | 33.95 | 647 | +0.80(+2.41%) |
Jul 30, 2013 | 33.15 | 33.15 | 33.15 | 0 | -0.45(-1.34%) | |
Jul 29, 2013 | 33.60 | 33.60 | 33.60 | 33.60 | 381 | -0.20(-0.59%) |
Jul 26, 2013 | 33.80 | 33.80 | 33.25 | 33.80 | 4,153 | +0.30(+0.90%) |
Jul 25, 2013 | 32.80 | 33.50 | 32.80 | 33.50 | 1,550 | -0.65(-1.90%) |
Jul 24, 2013 | 34.15 | 34.15 | 34.15 | 34.15 | 767 | -0.10(-0.29%) |
Jul 23, 2013 | 34.25 | 34.25 | 34.25 | 34.25 | 155 | -0.25(-0.72%) |
Jul 22, 2013 | 34.24 | 34.50 | 34.24 | 34.50 | 1,251 | +1.00(+2.99%) |
Jul 19, 2013 | 33.40 | 33.50 | 33.40 | 33.50 | 440 | +0.30(+0.90%) |
Jul 18, 2013 | 33.60 | 33.60 | 33.20 | 33.20 | 765 | -0.60(-1.78%) |
Jul 17, 2013 | 33.70 | 33.97 | 33.62 | 33.80 | 3,435 | -0.40(-1.17%) |
Jul 16, 2013 | 34.32 | 34.55 | 34.20 | 34.20 | 21,676 | -0.35(-1.01%) |
Jul 15, 2013 | 34.44 | 34.55 | 34.25 | 34.55 | 15,778 | +0.20(+0.58%) |
Jul 12, 2013 | 34.35 | 34.35 | 34.35 | 34.35 | 1,910 | -0.39(-1.12%) |
Jul 11, 2013 | 34.68 | 34.85 | 34.68 | 34.74 | 40,106 | +0.84(+2.48%) |
Jul 10, 2013 | 33.90 | 33.90 | 33.90 | 33.90 | 270 | -1.35(-3.83%) |
Jul 09, 2013 | 35.25 | 35.25 | 35.00 | 35.25 | 3,290 | +0.15(+0.43%) |
Jul 08, 2013 | 34.50 | 35.10 | 34.50 | 35.10 | 3,154 | +0.18(+0.52%) |
Jul 05, 2013 | 33.90 | 34.92 | 33.90 | 34.92 | 2,350 | +0.07(+0.20%) |
Jul 03, 2013 | 34.80 | 34.85 | 34.80 | 34.85 | 59,217 | -0.30(-0.85%) |
Jul 02, 2013 | 35.00 | 35.15 | 35.00 | 35.15 | 147,290 | +0.15(+0.43%) |
Jul 01, 2013 | 35.25 | 35.25 | 35.00 | 35.00 | 472 | +0.00(+0.00%) |
Jun 28, 2013 | 34.90 | 35.00 | 34.90 | 35.00 | 310 | -0.05(-0.14%) |
Jun 27, 2013 | 35.35 | 35.35 | 35.05 | 35.05 | 6,990 | +0.00(+0.00%) |
Jun 26, 2013 | 34.65 | 35.05 | 34.65 | 35.05 | 968 | -0.10(-0.28%) |
Jun 25, 2013 | 35.21 | 35.21 | 35.15 | 35.15 | 252 | -0.40(-1.13%) |
Jun 24, 2013 | 35.55 | 35.55 | 35.55 | 35.55 | 200 | -0.15(-0.42%) |
Jun 21, 2013 | 35.70 | 35.70 | 35.70 | 35.70 | 421 | -0.35(-0.97%) |
Jun 20, 2013 | 36.00 | 36.05 | 36.00 | 36.05 | 278 | -0.95(-2.57%) |
Jun 19, 2013 | 36.75 | 37.00 | 36.75 | 37.00 | 565 | -0.60(-1.60%) |
Jun 17, 2013 | 37.60 | 37.60 | 37.60 | 500 | +0.35(+0.94%) | |
Jun 14, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 1,354 | +0.00(+0.00%) |
Jun 13, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 655 | +0.50(+1.36%) |
Jun 12, 2013 | 37.30 | 37.30 | 36.75 | 36.75 | 2,005 | -0.55(-1.47%) |
Jun 11, 2013 | 37.35 | 37.35 | 37.30 | 37.30 | 1,060 | +0.45(+1.22%) |
Jun 10, 2013 | 37.00 | 37.00 | 36.77 | 36.85 | 2,672 | +0.00(+0.00%) |
Jun 07, 2013 | 36.50 | 36.85 | 36.50 | 36.85 | 35,115 | +0.05(+0.14%) |
Jun 06, 2013 | 36.83 | 36.90 | 36.50 | 36.80 | 2,037 | +0.70(+1.94%) |
Jun 05, 2013 | 36.10 | 36.10 | 36.10 | 36.10 | 173 | +0.10(+0.28%) |
Jun 03, 2013 | 36.00 | 36.00 | 36.00 | 100 | -0.50(-1.37%) | |
May 31, 2013 | 36.50 | 36.50 | 36.50 | 36.50 | 213 | -0.35(-0.95%) |
May 30, 2013 | 36.85 | 36.85 | 36.85 | 36.85 | 420 | +0.45(+1.24%) |
May 29, 2013 | 35.75 | 36.40 | 35.75 | 36.40 | 2,089 | -0.40(-1.09%) |
May 28, 2013 | 36.80 | 36.80 | 36.80 | 36.80 | 65,737 | +0.45(+1.24%) |
May 24, 2013 | 36.45 | 36.75 | 36.35 | 36.35 | 1,090 | -0.05(-0.14%) |
May 23, 2013 | 36.40 | 36.40 | 36.40 | 36.40 | 2,742 | +0.05(+0.14%) |
May 22, 2013 | 36.50 | 36.50 | 36.35 | 36.35 | 3,383 | -0.20(-0.55%) |
May 21, 2013 | 36.10 | 36.98 | 36.10 | 36.55 | 2,464 | +0.55(+1.53%) |
May 20, 2013 | 35.95 | 36.00 | 35.95 | 36.00 | 1,645 | +0.75(+2.13%) |
May 17, 2013 | 35.15 | 35.25 | 35.15 | 35.25 | 714 | -0.25(-0.70%) |
May 16, 2013 | 35.50 | 35.50 | 35.50 | 35.50 | 432 | +0.35(+1.00%) |
May 15, 2013 | 35.25 | 35.25 | 35.15 | 35.15 | 1,205 | +0.05(+0.14%) |
May 10, 2013 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | -0.90(-2.50%) |
May 09, 2013 | 36.00 | 36.00 | 36.00 | 36.00 | 500 | -0.25(-0.69%) |
May 08, 2013 | 36.50 | 36.50 | 36.25 | 36.25 | 359 | +0.25(+0.69%) |
May 07, 2013 | 36.00 | 36.00 | 36.00 | 36.00 | 427 | -1.25(-3.36%) |
May 06, 2013 | 36.25 | 37.25 | 36.25 | 37.25 | 1,256 | +0.50(+1.36%) |
May 02, 2013 | 36.75 | 36.75 | 36.75 | 7,050 | +0.50(+1.38%) |