Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.45 | 37.36 | 35.69 | 37.23 | 636,749 | +0.15(+0.42%) |
Apr 29, 2014 | 35.64 | 37.40 | 35.02 | 37.08 | 956,389 | +1.91(+5.43%) |
Apr 28, 2014 | 36.04 | 36.76 | 33.31 | 35.17 | 1,634,526 | -0.23(-0.66%) |
Apr 25, 2014 | 36.27 | 37.14 | 35.23 | 35.40 | 905,144 | -1.84(-4.95%) |
Apr 24, 2014 | 38.43 | 38.56 | 35.29 | 37.25 | 964,960 | -0.45(-1.21%) |
Apr 23, 2014 | 39.41 | 39.41 | 37.11 | 37.70 | 1,025,331 | -1.21(-3.12%) |
Apr 22, 2014 | 37.57 | 39.26 | 37.38 | 38.91 | 1,591,423 | +2.43(+6.65%) |
Apr 21, 2014 | 35.18 | 36.54 | 34.65 | 36.49 | 671,739 | +1.61(+4.63%) |
Apr 17, 2014 | 34.63 | 34.87 | 34.87 | 34.87 | 1,768,637 | -0.17(-0.48%) |
Apr 16, 2014 | 34.39 | 35.21 | 33.48 | 35.04 | 1,363,182 | +1.62(+4.86%) |
Apr 15, 2014 | 33.04 | 34.29 | 30.41 | 33.42 | 1,972,765 | +0.52(+1.58%) |
Apr 14, 2014 | 33.75 | 34.70 | 31.60 | 32.90 | 1,515,664 | +0.00(+0.00%) |
Apr 11, 2014 | 33.79 | 36.19 | 32.84 | 32.90 | 1,475,505 | -1.96(-5.63%) |
Apr 10, 2014 | 38.93 | 39.13 | 34.21 | 34.86 | 1,350,821 | -4.38(-11.15%) |
Apr 09, 2014 | 36.95 | 39.39 | 36.75 | 39.24 | 1,087,556 | +2.93(+8.06%) |
Apr 08, 2014 | 37.03 | 37.18 | 34.75 | 36.31 | 899,855 | -0.36(-0.99%) |
Apr 07, 2014 | 35.76 | 38.03 | 35.13 | 36.68 | 1,601,225 | +0.38(+1.06%) |
Apr 04, 2014 | 39.92 | 40.37 | 35.66 | 36.29 | 1,902,925 | -3.17(-8.03%) |
Apr 03, 2014 | 41.92 | 41.92 | 38.48 | 39.46 | 820,290 | -2.27(-5.43%) |
Apr 02, 2014 | 42.67 | 43.06 | 40.98 | 41.73 | 597,456 | +0.06(+0.16%) |
Apr 01, 2014 | 40.90 | 42.73 | 40.47 | 41.66 | 1,497,281 | +1.77(+4.45%) |
Mar 31, 2014 | 38.03 | 40.01 | 38.03 | 39.89 | 786,917 | +2.22(+5.89%) |
Mar 28, 2014 | 40.32 | 40.76 | 37.40 | 37.67 | 1,003,440 | -2.28(-5.71%) |
Mar 27, 2014 | 39.08 | 40.77 | 37.38 | 39.95 | 923,507 | +0.37(+0.93%) |
Mar 26, 2014 | 42.18 | 42.61 | 39.58 | 39.58 | 1,047,670 | -1.51(-3.67%) |
Mar 25, 2014 | 41.54 | 43.20 | 39.78 | 41.09 | 1,477,953 | +0.14(+0.34%) |
Mar 24, 2014 | 43.54 | 43.95 | 38.71 | 40.95 | 2,114,851 | -2.64(-6.06%) |
Mar 21, 2014 | 48.42 | 48.57 | 43.33 | 43.59 | 1,785,863 | -4.22(-8.83%) |
Mar 20, 2014 | 48.45 | 48.70 | 47.33 | 47.82 | 242,624 | -0.68(-1.41%) |
Mar 19, 2014 | 50.07 | 50.07 | 47.83 | 48.50 | 542,029 | -0.95(-1.93%) |
Mar 18, 2014 | 47.68 | 49.50 | 47.29 | 49.45 | 673,694 | +2.51(+5.35%) |
Mar 17, 2014 | 47.54 | 48.57 | 46.77 | 46.94 | 472,518 | +0.57(+1.24%) |
Mar 14, 2014 | 46.03 | 47.45 | 45.51 | 46.37 | 467,717 | -0.39(-0.84%) |
Mar 13, 2014 | 49.71 | 49.77 | 46.09 | 46.76 | 698,848 | -2.30(-4.69%) |
Mar 12, 2014 | 47.46 | 49.24 | 47.21 | 49.06 | 317,067 | +0.71(+1.46%) |
Mar 11, 2014 | 49.43 | 49.95 | 47.95 | 48.35 | 624,004 | -0.58(-1.18%) |
Mar 10, 2014 | 48.37 | 48.95 | 47.13 | 48.93 | 560,886 | +0.46(+0.95%) |
Mar 07, 2014 | 50.28 | 50.31 | 46.61 | 48.47 | 1,180,444 | -0.71(-1.45%) |
Mar 06, 2014 | 52.48 | 52.84 | 48.60 | 49.19 | 1,093,352 | -2.69(-5.19%) |
Mar 05, 2014 | 52.84 | 52.84 | 51.56 | 51.88 | 314,723 | -0.47(-0.90%) |
Mar 04, 2014 | 52.27 | 52.74 | 51.75 | 52.35 | 717,895 | +2.11(+4.20%) |
Mar 03, 2014 | 48.27 | 50.56 | 48.21 | 50.24 | 1,188,346 | -0.13(-0.26%) |
Feb 28, 2014 | 53.76 | 53.94 | 48.97 | 50.37 | 1,286,118 | -3.17(-5.92%) |
Feb 27, 2014 | 52.45 | 54.06 | 52.35 | 53.54 | 458,684 | +0.73(+1.38%) |
Feb 26, 2014 | 54.33 | 54.36 | 52.33 | 52.82 | 800,153 | -1.13(-2.09%) |
Feb 25, 2014 | 54.61 | 54.81 | 52.84 | 53.94 | 658,352 | +0.37(+0.70%) |
Feb 24, 2014 | 52.94 | 54.18 | 52.25 | 53.57 | 674,384 | +1.32(+2.53%) |
Feb 21, 2014 | 51.67 | 53.06 | 50.95 | 52.25 | 491,915 | +1.30(+2.55%) |
Feb 20, 2014 | 50.02 | 51.04 | 48.77 | 50.95 | 505,285 | +1.52(+3.08%) |
Feb 19, 2014 | 50.70 | 50.90 | 49.23 | 49.42 | 558,418 | -1.07(-2.13%) |
Feb 18, 2014 | 48.81 | 50.60 | 48.73 | 50.50 | 546,035 | +2.42(+5.04%) |
Feb 14, 2014 | 49.07 | 48.07 | 48.07 | 48.07 | 1,231,279 | -0.85(-1.73%) |
Feb 13, 2014 | 46.52 | 48.92 | 45.95 | 48.92 | 467,627 | +1.49(+3.15%) |
Feb 12, 2014 | 48.43 | 48.43 | 47.17 | 47.43 | 719,091 | +0.45(+0.96%) |
Feb 11, 2014 | 46.33 | 47.20 | 45.39 | 46.98 | 953,236 | +1.52(+3.35%) |
Feb 10, 2014 | 44.57 | 45.45 | 43.83 | 45.45 | 675,065 | +1.54(+3.51%) |
Feb 07, 2014 | 41.52 | 43.93 | 40.98 | 43.91 | 698,421 | +3.24(+7.97%) |
Feb 06, 2014 | 41.22 | 41.60 | 40.29 | 40.67 | 410,026 | -0.04(-0.11%) |
Feb 05, 2014 | 41.98 | 42.20 | 39.29 | 40.71 | 751,683 | -1.50(-3.56%) |
Feb 04, 2014 | 42.10 | 42.63 | 41.28 | 42.22 | 463,279 | +0.89(+2.15%) |
Feb 03, 2014 | 44.13 | 44.36 | 40.89 | 41.33 | 748,133 | -2.65(-6.03%) |
Jan 31, 2014 | 44.41 | 44.95 | 43.61 | 43.98 | 418,108 | -1.42(-3.12%) |
Jan 30, 2014 | 44.81 | 45.95 | 44.38 | 45.40 | 546,107 | +2.38(+5.53%) |
Jan 29, 2014 | 42.46 | 44.34 | 41.59 | 43.02 | 462,266 | -0.36(-0.83%) |
Jan 28, 2014 | 41.18 | 43.62 | 41.18 | 43.38 | 718,070 | +2.08(+5.03%) |
Jan 27, 2014 | 43.06 | 43.56 | 39.63 | 41.30 | 2,247,949 | -2.15(-4.94%) |
Jan 24, 2014 | 45.30 | 46.12 | 43.34 | 43.45 | 625,798 | -2.92(-6.31%) |
Jan 23, 2014 | 46.51 | 46.55 | 45.45 | 46.37 | 2,122,205 | -0.51(-1.10%) |
Jan 22, 2014 | 47.18 | 47.20 | 46.08 | 46.89 | 574,228 | +0.48(+1.04%) |
Jan 21, 2014 | 46.33 | 46.42 | 44.88 | 46.40 | 579,546 | +1.66(+3.70%) |
Jan 17, 2014 | 44.81 | 44.75 | 44.75 | 44.75 | 1,835,507 | +0.42(+0.94%) |
Jan 16, 2014 | 43.16 | 44.33 | 43.16 | 44.33 | 408,019 | +1.18(+2.72%) |
Jan 15, 2014 | 43.42 | 43.42 | 42.37 | 43.16 | 457,839 | -0.27(-0.62%) |
Jan 14, 2014 | 41.16 | 43.42 | 40.82 | 43.42 | 316,965 | +2.94(+7.27%) |
Jan 13, 2014 | 42.93 | 43.04 | 39.90 | 40.48 | 647,020 | -1.15(-2.77%) |
Jan 10, 2014 | 40.62 | 41.64 | 39.68 | 41.64 | 302,794 | +1.43(+3.55%) |
Jan 09, 2014 | 39.77 | 40.42 | 39.12 | 40.21 | 494,946 | +1.00(+2.55%) |
Jan 08, 2014 | 37.64 | 39.21 | 37.54 | 39.21 | 250,732 | +1.66(+4.43%) |
Jan 07, 2014 | 36.72 | 37.71 | 36.72 | 37.55 | 123,584 | +1.03(+2.83%) |
Jan 06, 2014 | 37.35 | 37.60 | 36.12 | 36.51 | 205,293 | -0.74(-1.99%) |
Jan 03, 2014 | 37.69 | 37.90 | 37.13 | 37.25 | 107,439 | -0.30(-0.79%) |
Jan 02, 2014 | 37.80 | 37.80 | 36.77 | 37.55 | 171,189 | -0.03(-0.09%) |
Dec 31, 2013 | 37.83 | 37.58 | 37.58 | 37.58 | 365,179 | +0.13(+0.34%) |
Dec 30, 2013 | 37.12 | 37.70 | 36.70 | 37.46 | 125,518 | +0.27(+0.72%) |
Dec 27, 2013 | 37.67 | 37.91 | 37.14 | 37.19 | 170,945 | -0.66(-1.74%) |
Dec 26, 2013 | 37.55 | 37.96 | 37.31 | 37.85 | 181,204 | +0.57(+1.53%) |
Dec 24, 2013 | 37.61 | 37.65 | 36.75 | 37.27 | 97,525 | +0.10(+0.27%) |
Dec 23, 2013 | 37.27 | 37.96 | 36.96 | 37.17 | 321,101 | +0.46(+1.26%) |
Dec 20, 2013 | 35.58 | 36.74 | 35.31 | 36.71 | 272,667 | +1.46(+4.14%) |
Dec 19, 2013 | 35.07 | 35.54 | 34.84 | 35.25 | 128,593 | +0.24(+0.68%) |
Dec 18, 2013 | 33.95 | 35.30 | 33.41 | 35.01 | 232,301 | +1.44(+4.28%) |
Dec 17, 2013 | 34.51 | 34.51 | 33.15 | 33.58 | 214,234 | -0.71(-2.07%) |
Dec 16, 2013 | 34.15 | 35.31 | 34.15 | 34.29 | 229,426 | +0.17(+0.49%) |
Dec 13, 2013 | 34.03 | 34.44 | 33.49 | 34.12 | 186,213 | -0.06(-0.17%) |
Dec 12, 2013 | 33.29 | 34.63 | 33.29 | 34.18 | 205,769 | +0.49(+1.45%) |
Dec 11, 2013 | 35.58 | 35.58 | 33.41 | 33.69 | 286,449 | -1.82(-5.12%) |
Dec 10, 2013 | 36.06 | 36.08 | 34.72 | 35.51 | 281,172 | -0.40(-1.12%) |
Dec 09, 2013 | 36.96 | 36.96 | 35.83 | 35.91 | 211,876 | -0.38(-1.06%) |
Dec 06, 2013 | 37.21 | 37.36 | 35.33 | 36.29 | 0 | +0.59(+1.64%) |
Dec 05, 2013 | 35.43 | 36.16 | 35.32 | 35.71 | 0 | +0.23(+0.65%) |
Dec 04, 2013 | 34.82 | 35.95 | 34.60 | 35.48 | 0 | -0.30(-0.85%) |
Dec 03, 2013 | 36.61 | 36.64 | 35.46 | 35.78 | 0 | -1.36(-3.67%) |
Dec 02, 2013 | 37.08 | 37.15 | 36.34 | 37.15 | 136,938 | +0.13(+0.36%) |
Nov 29, 2013 | 36.46 | 37.09 | 36.46 | 37.01 | 0 | +0.55(+1.51%) |
Nov 27, 2013 | 36.73 | 36.82 | 36.21 | 36.46 | 0 | +0.11(+0.30%) |
Nov 26, 2013 | 36.85 | 36.85 | 36.00 | 36.35 | 0 | -0.11(-0.32%) |
Nov 25, 2013 | 36.53 | 36.83 | 35.76 | 36.47 | 0 | +0.81(+2.26%) |
Nov 22, 2013 | 34.71 | 35.83 | 34.71 | 35.66 | 0 | +2.03(+6.04%) |
Nov 21, 2013 | 33.15 | 33.74 | 33.11 | 33.63 | 0 | +0.97(+2.96%) |
Nov 20, 2013 | 32.59 | 33.34 | 32.09 | 32.67 | 0 | +0.56(+1.74%) |
Nov 19, 2013 | 31.98 | 32.52 | 31.47 | 32.11 | 0 | -0.09(-0.29%) |
Nov 18, 2013 | 33.09 | 33.59 | 31.83 | 32.20 | 0 | -0.82(-2.50%) |
Nov 15, 2013 | 32.46 | 33.08 | 32.19 | 33.02 | 0 | +0.85(+2.65%) |
Nov 14, 2013 | 31.88 | 32.45 | 31.74 | 32.17 | 0 | +1.01(+3.24%) |
Nov 12, 2013 | 30.97 | 31.22 | 30.37 | 31.16 | 0 | +0.14(+0.46%) |
Nov 11, 2013 | 31.02 | 31.23 | 30.42 | 31.02 | 0 | +0.50(+1.63%) |
Nov 08, 2013 | 28.99 | 30.84 | 28.97 | 30.52 | 0 | +1.73(+6.01%) |
Nov 07, 2013 | 29.89 | 30.62 | 28.62 | 28.79 | 0 | -0.98(-3.30%) |
Nov 06, 2013 | 32.00 | 32.00 | 29.72 | 29.77 | 0 | -1.94(-6.11%) |
Nov 05, 2013 | 31.22 | 31.74 | 30.92 | 31.71 | 0 | +0.48(+1.53%) |
Nov 04, 2013 | 31.67 | 31.71 | 31.09 | 31.23 | 0 | +0.02(+0.06%) |
Nov 01, 2013 | 31.13 | 31.59 | 30.66 | 31.21 | 0 | +0.14(+0.44%) |
Oct 31, 2013 | 31.45 | 31.84 | 30.72 | 31.08 | 0 | -0.49(-1.56%) |
Oct 30, 2013 | 33.09 | 33.32 | 31.38 | 31.57 | 0 | -1.31(-3.97%) |
Oct 29, 2013 | 33.09 | 33.09 | 32.22 | 32.88 | 0 | +0.02(+0.06%) |
Oct 28, 2013 | 33.06 | 33.47 | 32.62 | 32.86 | 0 | -0.19(-0.59%) |
Oct 25, 2013 | 33.19 | 33.30 | 32.32 | 33.05 | 0 | +0.05(+0.17%) |
Oct 24, 2013 | 32.52 | 33.17 | 32.47 | 33.00 | 0 | +0.81(+2.52%) |
Oct 23, 2013 | 31.71 | 32.19 | 31.31 | 32.18 | 0 | +0.21(+0.65%) |
Oct 22, 2013 | 30.60 | 31.98 | 30.60 | 31.98 | 0 | +1.34(+4.39%) |
Oct 21, 2013 | 31.64 | 31.86 | 30.26 | 30.63 | 0 | -0.98(-3.10%) |
Oct 18, 2013 | 32.85 | 32.85 | 30.94 | 31.61 | 534,651 | -0.59(-1.83%) |
Oct 17, 2013 | 31.47 | 32.20 | 31.09 | 32.20 | 0 | +0.69(+2.18%) |
Oct 16, 2013 | 30.02 | 31.55 | 30.02 | 31.52 | 0 | +1.74(+5.83%) |
Oct 15, 2013 | 30.29 | 30.69 | 29.72 | 29.78 | 0 | -0.57(-1.89%) |
Oct 14, 2013 | 29.17 | 30.47 | 28.90 | 30.36 | 0 | +0.47(+1.59%) |
Oct 11, 2013 | 30.47 | 30.47 | 29.47 | 29.88 | 0 | -0.28(-0.94%) |
Oct 10, 2013 | 29.20 | 30.18 | 29.09 | 30.17 | 0 | +2.17(+7.75%) |
Oct 09, 2013 | 29.21 | 29.22 | 26.99 | 28.00 | 0 | -1.35(-4.60%) |
Oct 08, 2013 | 32.09 | 32.18 | 29.30 | 29.35 | 0 | -2.79(-8.69%) |
Oct 07, 2013 | 32.99 | 33.13 | 32.13 | 32.14 | 0 | -1.45(-4.31%) |
Oct 04, 2013 | 32.93 | 33.78 | 32.93 | 33.59 | 0 | +0.72(+2.18%) |
Oct 03, 2013 | 33.82 | 33.93 | 32.06 | 32.87 | 0 | -0.95(-2.82%) |
Oct 02, 2013 | 33.69 | 34.00 | 33.47 | 33.82 | 0 | -0.14(-0.42%) |
Oct 01, 2013 | 32.89 | 33.96 | 32.89 | 33.96 | 0 | +0.84(+2.55%) |
Sep 27, 2013 | 32.49 | 33.39 | 32.15 | 33.12 | 0 | +0.23(+0.70%) |
Sep 26, 2013 | 31.90 | 33.12 | 31.90 | 32.89 | 0 | +1.08(+3.39%) |
Sep 25, 2013 | 32.28 | 32.31 | 31.74 | 31.81 | 0 | -0.41(-1.27%) |
Sep 24, 2013 | 32.05 | 32.53 | 31.68 | 32.22 | 0 | +0.18(+0.56%) |
Sep 23, 2013 | 32.58 | 32.67 | 31.62 | 32.04 | 0 | -0.90(-2.73%) |
Sep 20, 2013 | 33.43 | 33.52 | 32.81 | 32.94 | 0 | -0.31(-0.94%) |
Sep 19, 2013 | 33.65 | 33.71 | 32.75 | 33.25 | 0 | -0.05(-0.14%) |
Sep 18, 2013 | 32.70 | 33.47 | 32.34 | 33.30 | 0 | +0.90(+2.77%) |
Sep 17, 2013 | 32.40 | 32.58 | 32.02 | 32.40 | 0 | +0.22(+0.68%) |
Sep 16, 2013 | 32.74 | 32.59 | 32.01 | 32.18 | 0 | +0.07(+0.23%) |
Sep 13, 2013 | 31.71 | 32.11 | 31.37 | 32.11 | 0 | +0.58(+1.84%) |
Sep 12, 2013 | 31.64 | 32.02 | 31.35 | 31.53 | 0 | -0.14(-0.44%) |
Sep 11, 2013 | 31.80 | 31.80 | 30.85 | 31.67 | 0 | -0.05(-0.16%) |
Sep 10, 2013 | 32.13 | 32.14 | 31.30 | 31.72 | 0 | +0.28(+0.90%) |
Sep 09, 2013 | 30.63 | 31.52 | 30.62 | 31.43 | 0 | +1.17(+3.86%) |
Sep 06, 2013 | 30.74 | 30.76 | 29.23 | 30.27 | 0 | -0.15(-0.48%) |
Sep 05, 2013 | 30.53 | 30.72 | 30.22 | 30.41 | 0 | +0.18(+0.58%) |
Sep 04, 2013 | 29.31 | 30.30 | 28.88 | 30.24 | 0 | +1.12(+3.84%) |
Sep 03, 2013 | 28.56 | 29.28 | 28.56 | 29.12 | 0 | +1.06(+3.79%) |
Aug 30, 2013 | 28.76 | 28.76 | 27.80 | 28.05 | 0 | -0.51(-1.80%) |
Aug 29, 2013 | 27.97 | 28.95 | 27.97 | 28.57 | 0 | +0.72(+2.59%) |
Aug 28, 2013 | 27.23 | 27.97 | 26.97 | 27.85 | 0 | +0.54(+1.98%) |
Aug 27, 2013 | 28.32 | 28.42 | 27.20 | 27.30 | 0 | -1.74(-5.99%) |
Aug 26, 2013 | 28.62 | 29.43 | 28.15 | 29.04 | 0 | +1.16(+4.15%) |
Aug 23, 2013 | 28.25 | 28.25 | 27.56 | 27.89 | 0 | -0.00(-0.02%) |
Aug 22, 2013 | 27.53 | 28.20 | 27.51 | 27.89 | 0 | +0.67(+2.45%) |
Aug 21, 2013 | 26.71 | 27.94 | 26.71 | 27.22 | 0 | +0.39(+1.44%) |
Aug 20, 2013 | 26.08 | 27.14 | 26.08 | 26.84 | 0 | +0.74(+2.82%) |
Aug 19, 2013 | 26.29 | 26.80 | 26.10 | 26.10 | 0 | -0.49(-1.85%) |
Aug 16, 2013 | 26.45 | 26.93 | 26.29 | 26.59 | 0 | -0.14(-0.51%) |
Aug 15, 2013 | 27.47 | 27.48 | 26.47 | 26.73 | 208,953 | -1.26(-4.49%) |
Aug 14, 2013 | 27.89 | 28.50 | 27.89 | 27.99 | 0 | -0.05(-0.18%) |
Aug 13, 2013 | 28.05 | 28.31 | 27.55 | 28.04 | 87,030 | +0.00(+0.01%) |
Aug 12, 2013 | 28.09 | 28.16 | 27.75 | 28.03 | 168,531 | -0.55(-1.92%) |
Aug 09, 2013 | 28.51 | 28.90 | 28.32 | 28.58 | 69,436 | -0.11(-0.40%) |
Aug 08, 2013 | 29.59 | 29.59 | 28.50 | 28.70 | 195,535 | -0.21(-0.72%) |
Aug 07, 2013 | 28.10 | 29.04 | 26.80 | 28.90 | 486,481 | +0.12(+0.42%) |
Aug 06, 2013 | 30.04 | 30.04 | 28.74 | 28.79 | 152,890 | -1.39(-4.61%) |
Aug 05, 2013 | 30.25 | 30.47 | 29.95 | 30.18 | 105,153 | -0.07(-0.25%) |
Aug 02, 2013 | 30.10 | 30.35 | 29.97 | 30.25 | 113,409 | +0.15(+0.51%) |
Aug 01, 2013 | 30.14 | 30.22 | 29.70 | 30.10 | 136,766 | +0.65(+2.22%) |
Jul 31, 2013 | 29.42 | 29.82 | 29.22 | 29.44 | 0 | +0.35(+1.19%) |
Jul 30, 2013 | 28.52 | 29.12 | 28.52 | 29.09 | 0 | +0.76(+2.68%) |
Jul 29, 2013 | 28.95 | 28.95 | 28.18 | 28.34 | 0 | -0.57(-1.97%) |
Jul 26, 2013 | 28.62 | 28.91 | 28.11 | 28.91 | 0 | +0.19(+0.68%) |
Jul 25, 2013 | 28.20 | 28.71 | 27.23 | 28.71 | 0 | +0.89(+3.20%) |
Jul 24, 2013 | 28.17 | 28.25 | 27.57 | 27.82 | 0 | +0.13(+0.48%) |
Jul 23, 2013 | 29.14 | 29.14 | 27.65 | 27.69 | 0 | -1.11(-3.87%) |
Jul 22, 2013 | 28.56 | 28.95 | 28.38 | 28.80 | 0 | +0.24(+0.83%) |
Jul 19, 2013 | 27.47 | 28.66 | 27.19 | 28.57 | 0 | +0.91(+3.30%) |
Jul 18, 2013 | 27.84 | 27.97 | 27.47 | 27.65 | 0 | -0.07(-0.25%) |
Jul 17, 2013 | 27.72 | 27.85 | 27.58 | 27.72 | 145,495 | +0.39(+1.42%) |
Jul 16, 2013 | 28.18 | 28.18 | 27.13 | 27.33 | 0 | -0.69(-2.45%) |
Jul 15, 2013 | 28.28 | 28.28 | 27.53 | 28.02 | 0 | +0.07(+0.25%) |
Jul 12, 2013 | 26.81 | 28.22 | 26.70 | 27.95 | 0 | +1.31(+4.91%) |
Jul 11, 2013 | 26.45 | 26.69 | 26.23 | 26.64 | 0 | +1.03(+4.01%) |
Jul 10, 2013 | 25.11 | 25.69 | 24.89 | 25.62 | 0 | +0.58(+2.33%) |
Jul 09, 2013 | 25.13 | 25.13 | 24.60 | 25.03 | 0 | +0.30(+1.23%) |
Jul 08, 2013 | 25.36 | 25.41 | 24.57 | 24.73 | 0 | -0.15(-0.58%) |
Jul 05, 2013 | 24.23 | 24.87 | 24.20 | 24.87 | 0 | +0.86(+3.58%) |
Jul 03, 2013 | 23.60 | 24.12 | 23.48 | 24.01 | 0 | -0.01(-0.03%) |
Jul 02, 2013 | 24.16 | 24.27 | 23.84 | 24.02 | 0 | +0.07(+0.30%) |
Jul 01, 2013 | 23.68 | 24.85 | 23.68 | 23.95 | 0 | +1.31(+5.78%) |
Jun 28, 2013 | 22.98 | 23.22 | 22.64 | 22.64 | 72,703 | +0.10(+0.47%) |
Jun 26, 2013 | 21.73 | 22.72 | 21.72 | 22.53 | 0 | +1.22(+5.71%) |
Jun 25, 2013 | 21.53 | 21.73 | 21.02 | 21.32 | 0 | +0.13(+0.60%) |
Jun 24, 2013 | 20.91 | 21.59 | 20.23 | 21.19 | 0 | -0.06(-0.28%) |
Jun 21, 2013 | 21.11 | 21.83 | 20.53 | 21.25 | 182,481 | +0.23(+1.10%) |
Jun 20, 2013 | 21.98 | 21.98 | 20.84 | 21.02 | 0 | -1.53(-6.77%) |
Jun 19, 2013 | 23.73 | 23.73 | 22.54 | 22.54 | 0 | -0.98(-4.16%) |
Jun 18, 2013 | 22.80 | 23.59 | 22.68 | 23.52 | 0 | +0.64(+2.79%) |
Jun 17, 2013 | 23.48 | 23.73 | 22.64 | 22.88 | 0 | -0.40(-1.74%) |
Jun 14, 2013 | 23.73 | 23.73 | 23.10 | 23.29 | 0 | -0.22(-0.96%) |
Jun 13, 2013 | 22.76 | 23.70 | 22.38 | 23.51 | 112,721 | +0.56(+2.45%) |
Jun 12, 2013 | 24.14 | 24.35 | 22.94 | 22.95 | 276,423 | -0.95(-3.99%) |
Jun 11, 2013 | 23.37 | 24.39 | 23.16 | 23.91 | 124,521 | -0.01(-0.05%) |
Jun 10, 2013 | 24.57 | 24.59 | 23.64 | 23.92 | 0 | -0.27(-1.13%) |
Jun 07, 2013 | 23.65 | 24.22 | 23.65 | 24.19 | 0 | +0.98(+4.23%) |
Jun 06, 2013 | 21.46 | 23.21 | 21.46 | 23.21 | 363,041 | +1.36(+6.24%) |
Jun 05, 2013 | 22.35 | 23.45 | 21.55 | 21.84 | 0 | -1.06(-4.61%) |
Jun 04, 2013 | 23.83 | 23.97 | 22.68 | 22.90 | 0 | -0.87(-3.65%) |
Jun 03, 2013 | 24.35 | 24.35 | 22.25 | 23.77 | 711,243 | -0.60(-2.45%) |
May 31, 2013 | 25.20 | 25.40 | 24.36 | 24.36 | 110,530 | -1.05(-4.12%) |
May 30, 2013 | 24.87 | 25.60 | 24.87 | 25.41 | 0 | +0.59(+2.36%) |
May 29, 2013 | 24.98 | 25.18 | 24.09 | 24.82 | 118,070 | -0.56(-2.20%) |
May 28, 2013 | 25.63 | 25.88 | 24.94 | 25.38 | 198,646 | +0.65(+2.65%) |
May 24, 2013 | 24.64 | 24.81 | 24.16 | 24.73 | 0 | -0.23(-0.91%) |
May 23, 2013 | 24.22 | 25.22 | 23.27 | 24.96 | 0 | +0.17(+0.71%) |
May 22, 2013 | 25.16 | 26.22 | 24.38 | 24.78 | 0 | -0.08(-0.32%) |
May 21, 2013 | 24.69 | 25.15 | 24.35 | 24.86 | 0 | +0.33(+1.36%) |
May 20, 2013 | 24.99 | 25.38 | 24.32 | 24.53 | 0 | -0.49(-1.97%) |
May 17, 2013 | 25.15 | 25.22 | 24.48 | 25.02 | 0 | +0.47(+1.91%) |
May 16, 2013 | 25.85 | 25.97 | 24.40 | 24.55 | 348,197 | -1.14(-4.44%) |
May 15, 2013 | 26.46 | 26.73 | 25.32 | 25.69 | 0 | +0.23(+0.92%) |
May 13, 2013 | 24.75 | 25.54 | 24.58 | 25.46 | 0 | +0.97(+3.96%) |
May 10, 2013 | 23.27 | 24.62 | 23.23 | 24.49 | 0 | +1.35(+5.83%) |
May 09, 2013 | 23.38 | 23.48 | 23.10 | 23.14 | 0 | -0.07(-0.30%) |
May 08, 2013 | 23.32 | 23.53 | 22.49 | 23.21 | 0 | +0.07(+0.28%) |
May 07, 2013 | 23.75 | 23.83 | 23.05 | 23.14 | 0 | -0.37(-1.56%) |
May 06, 2013 | 24.03 | 24.18 | 23.24 | 23.51 | 0 | -0.17(-0.74%) |
May 03, 2013 | 23.45 | 23.91 | 23.45 | 23.68 | 0 | +0.68(+2.96%) |
May 02, 2013 | 22.53 | 23.20 | 22.45 | 23.00 | 0 | +0.81(+3.66%) |