Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.50 | 67.76 | 66.08 | 66.22 | 33,863 | -0.56(-0.84%) |
Apr 29, 2014 | 68.18 | 69.29 | 66.50 | 66.78 | 38,076 | -0.70(-1.04%) |
Apr 28, 2014 | 69.86 | 70.00 | 66.50 | 67.48 | 35,080 | -1.68(-2.43%) |
Apr 25, 2014 | 71.96 | 72.24 | 68.74 | 69.16 | 31,733 | -2.80(-3.89%) |
Apr 24, 2014 | 73.50 | 74.06 | 70.42 | 71.96 | 24,346 | -0.84(-1.15%) |
Apr 23, 2014 | 73.50 | 74.20 | 72.38 | 72.80 | 20,558 | -1.26(-1.70%) |
Apr 22, 2014 | 71.82 | 74.90 | 71.12 | 74.06 | 33,753 | +1.68(+2.32%) |
Apr 21, 2014 | 71.40 | 72.52 | 70.00 | 72.38 | 31,602 | +1.26(+1.77%) |
Apr 17, 2014 | 69.58 | 71.12 | 71.12 | 71.12 | 29,800 | +1.68(+2.42%) |
Apr 16, 2014 | 69.30 | 70.07 | 66.50 | 69.44 | 31,837 | +1.26(+1.85%) |
Apr 15, 2014 | 67.90 | 69.58 | 65.66 | 68.18 | 42,676 | +0.28(+0.41%) |
Apr 14, 2014 | 69.30 | 70.63 | 66.78 | 67.90 | 38,350 | -0.56(-0.82%) |
Apr 11, 2014 | 67.90 | 69.43 | 67.20 | 68.46 | 42,945 | -0.14(-0.20%) |
Apr 10, 2014 | 72.10 | 73.50 | 67.90 | 68.60 | 50,688 | -3.92(-5.41%) |
Apr 09, 2014 | 68.74 | 72.66 | 68.60 | 72.52 | 35,347 | +4.48(+6.58%) |
Apr 08, 2014 | 69.58 | 71.40 | 67.90 | 68.04 | 61,651 | -1.68(-2.41%) |
Apr 07, 2014 | 70.70 | 72.10 | 68.18 | 69.72 | 57,366 | -1.54(-2.16%) |
Apr 04, 2014 | 75.74 | 76.16 | 70.70 | 71.26 | 52,966 | -4.06(-5.39%) |
Apr 03, 2014 | 77.42 | 79.38 | 74.20 | 75.32 | 81,877 | -2.24(-2.89%) |
Apr 02, 2014 | 75.60 | 78.26 | 73.22 | 77.56 | 83,679 | +2.66(+3.55%) |
Apr 01, 2014 | 72.80 | 74.90 | 72.38 | 74.90 | 36,171 | +1.96(+2.69%) |
Mar 31, 2014 | 72.80 | 75.32 | 71.82 | 72.94 | 51,869 | +0.42(+0.58%) |
Mar 28, 2014 | 69.44 | 72.66 | 68.88 | 72.52 | 61,967 | +3.92(+5.71%) |
Mar 27, 2014 | 66.50 | 69.44 | 64.82 | 68.60 | 110,281 | +1.82(+2.73%) |
Mar 26, 2014 | 69.30 | 69.58 | 66.64 | 66.78 | 43,166 | -2.24(-3.25%) |
Mar 25, 2014 | 70.00 | 70.98 | 67.90 | 69.02 | 33,470 | -0.56(-0.80%) |
Mar 24, 2014 | 73.64 | 74.34 | 67.62 | 69.58 | 79,496 | -4.76(-6.40%) |
Mar 21, 2014 | 75.32 | 75.88 | 72.10 | 74.34 | 38,829 | -0.98(-1.30%) |
Mar 20, 2014 | 75.60 | 75.60 | 74.20 | 75.32 | 21,650 | -0.28(-0.37%) |
Mar 19, 2014 | 76.16 | 78.68 | 74.34 | 75.60 | 79,628 | -0.56(-0.74%) |
Mar 18, 2014 | 71.26 | 76.16 | 69.30 | 76.16 | 107,238 | +7.28(+10.57%) |
Mar 17, 2014 | 68.88 | 69.44 | 68.04 | 68.88 | 25,229 | +0.42(+0.61%) |
Mar 14, 2014 | 66.22 | 69.30 | 66.22 | 68.46 | 36,654 | +1.68(+2.52%) |
Mar 13, 2014 | 66.92 | 68.46 | 66.22 | 66.78 | 33,337 | +0.14(+0.21%) |
Mar 12, 2014 | 67.76 | 68.74 | 65.80 | 66.64 | 94,731 | -1.12(-1.65%) |
Mar 11, 2014 | 70.28 | 70.84 | 67.49 | 67.76 | 52,808 | -2.80(-3.97%) |
Mar 10, 2014 | 69.16 | 70.84 | 69.03 | 70.56 | 33,090 | +1.54(+2.23%) |
Mar 07, 2014 | 70.98 | 72.10 | 66.50 | 69.02 | 86,601 | -1.96(-2.76%) |
Mar 06, 2014 | 72.80 | 73.50 | 70.28 | 70.98 | 39,359 | -1.54(-2.12%) |
Mar 05, 2014 | 71.40 | 73.36 | 71.40 | 72.52 | 19,387 | +0.42(+0.58%) |
Mar 04, 2014 | 72.80 | 73.78 | 70.90 | 72.10 | 36,184 | -0.28(-0.39%) |
Mar 03, 2014 | 70.28 | 74.06 | 69.16 | 72.38 | 57,545 | +1.12(+1.57%) |
Feb 28, 2014 | 74.20 | 74.34 | 70.00 | 71.26 | 60,793 | -2.66(-3.60%) |
Feb 27, 2014 | 73.92 | 75.04 | 73.36 | 73.92 | 24,083 | -0.70(-0.94%) |
Feb 26, 2014 | 71.68 | 75.74 | 71.40 | 74.62 | 64,648 | +3.08(+4.31%) |
Feb 25, 2014 | 72.10 | 72.24 | 70.84 | 71.54 | 27,040 | -0.49(-0.68%) |
Feb 24, 2014 | 72.10 | 73.22 | 71.54 | 72.03 | 49,483 | +0.63(+0.88%) |
Feb 21, 2014 | 73.08 | 73.36 | 70.00 | 71.40 | 57,861 | -0.84(-1.16%) |
Feb 20, 2014 | 70.98 | 72.80 | 70.00 | 72.24 | 55,074 | +0.84(+1.18%) |
Feb 19, 2014 | 72.52 | 76.30 | 70.84 | 71.40 | 100,587 | -2.66(-3.59%) |
Feb 18, 2014 | 70.00 | 76.72 | 70.00 | 74.06 | 128,744 | +3.92(+5.59%) |
Feb 14, 2014 | 68.74 | 70.14 | 70.14 | 70.14 | 73,935 | +2.66(+3.94%) |
Feb 13, 2014 | 64.40 | 70.28 | 64.40 | 67.48 | 147,709 | +2.52(+3.88%) |
Feb 12, 2014 | 64.40 | 65.80 | 63.84 | 64.96 | 47,375 | +0.84(+1.31%) |
Feb 11, 2014 | 64.40 | 64.40 | 63.03 | 64.12 | 29,441 | +0.00(+0.00%) |
Feb 10, 2014 | 62.02 | 64.40 | 62.02 | 64.12 | 54,862 | +1.54(+2.46%) |
Feb 07, 2014 | 63.70 | 63.70 | 61.32 | 62.58 | 57,042 | +0.21(+0.34%) |
Feb 06, 2014 | 66.22 | 66.92 | 58.80 | 62.37 | 112,581 | -1.33(-2.09%) |
Feb 05, 2014 | 61.88 | 64.12 | 59.78 | 63.70 | 73,167 | +1.96(+3.17%) |
Feb 04, 2014 | 62.30 | 66.08 | 61.32 | 61.74 | 65,307 | -0.28(-0.45%) |
Feb 03, 2014 | 66.64 | 66.92 | 61.74 | 62.02 | 55,747 | -4.20(-6.34%) |
Jan 31, 2014 | 61.46 | 66.78 | 61.32 | 66.22 | 64,623 | +3.64(+5.82%) |
Jan 30, 2014 | 60.34 | 62.86 | 60.34 | 62.58 | 50,838 | +3.08(+5.18%) |
Jan 29, 2014 | 60.76 | 61.16 | 58.52 | 59.50 | 36,345 | -1.96(-3.19%) |
Jan 28, 2014 | 61.04 | 61.74 | 60.06 | 61.46 | 25,565 | +0.98(+1.62%) |
Jan 27, 2014 | 61.60 | 62.44 | 59.50 | 60.48 | 40,063 | -0.98(-1.59%) |
Jan 24, 2014 | 62.58 | 63.98 | 61.32 | 61.46 | 32,383 | -1.40(-2.23%) |
Jan 23, 2014 | 63.84 | 63.84 | 60.48 | 62.86 | 47,045 | -1.12(-1.75%) |
Jan 22, 2014 | 67.20 | 67.20 | 63.28 | 63.98 | 37,627 | -3.22(-4.79%) |
Jan 21, 2014 | 67.90 | 68.32 | 65.94 | 67.20 | 22,983 | +0.42(+0.63%) |
Jan 17, 2014 | 68.60 | 66.78 | 66.78 | 66.78 | 22,328 | -1.40(-2.05%) |
Jan 16, 2014 | 68.74 | 70.00 | 66.22 | 68.18 | 50,849 | -0.56(-0.81%) |
Jan 15, 2014 | 64.40 | 69.02 | 64.56 | 68.74 | 50,122 | +4.34(+6.74%) |
Jan 14, 2014 | 61.18 | 64.68 | 61.18 | 64.40 | 40,283 | +3.78(+6.24%) |
Jan 13, 2014 | 62.30 | 62.85 | 59.78 | 60.62 | 28,506 | -1.54(-2.48%) |
Jan 10, 2014 | 60.76 | 62.30 | 59.64 | 62.16 | 31,355 | +0.28(+0.45%) |
Jan 09, 2014 | 66.50 | 66.50 | 58.80 | 61.88 | 80,824 | -3.36(-5.15%) |
Jan 08, 2014 | 65.80 | 66.92 | 63.28 | 65.24 | 45,726 | +0.70(+1.08%) |
Jan 07, 2014 | 65.24 | 68.60 | 63.42 | 64.54 | 106,562 | -0.42(-0.65%) |
Jan 06, 2014 | 63.14 | 65.65 | 61.74 | 64.96 | 74,994 | +2.66(+4.27%) |
Jan 03, 2014 | 59.92 | 62.44 | 59.22 | 62.30 | 76,028 | +2.94(+4.95%) |
Jan 02, 2014 | 56.56 | 59.92 | 55.44 | 59.36 | 99,233 | +4.06(+7.34%) |
Dec 31, 2013 | 53.20 | 55.30 | 55.30 | 55.30 | 46,214 | +2.24(+4.22%) |
Dec 30, 2013 | 54.46 | 56.84 | 52.50 | 53.06 | 53,265 | -0.98(-1.81%) |
Dec 27, 2013 | 50.40 | 56.70 | 50.12 | 54.04 | 67,628 | +2.52(+4.89%) |
Dec 26, 2013 | 51.24 | 52.29 | 51.10 | 51.52 | 11,384 | +0.14(+0.27%) |
Dec 24, 2013 | 50.68 | 51.80 | 50.54 | 51.38 | 4,356 | +0.56(+1.10%) |
Dec 23, 2013 | 52.22 | 52.50 | 50.40 | 50.82 | 16,886 | -1.12(-2.16%) |
Dec 20, 2013 | 50.96 | 51.94 | 49.56 | 51.94 | 15,183 | +0.70(+1.37%) |
Dec 19, 2013 | 49.56 | 51.66 | 48.58 | 51.24 | 14,103 | +1.96(+3.98%) |
Dec 18, 2013 | 48.30 | 49.98 | 48.22 | 49.28 | 7,678 | +0.56(+1.15%) |
Dec 17, 2013 | 51.10 | 51.10 | 48.58 | 48.72 | 17,355 | -1.82(-3.60%) |
Dec 16, 2013 | 49.56 | 51.80 | 49.00 | 50.54 | 31,248 | +1.12(+2.27%) |
Dec 13, 2013 | 47.04 | 49.56 | 47.04 | 49.42 | 19,348 | +1.96(+4.13%) |
Dec 12, 2013 | 47.60 | 49.28 | 47.18 | 47.46 | 5,761 | -0.28(-0.59%) |
Dec 11, 2013 | 49.00 | 49.00 | 47.04 | 47.74 | 15,200 | -0.98(-2.01%) |
Dec 10, 2013 | 47.88 | 49.56 | 47.04 | 48.72 | 24,193 | +0.98(+2.05%) |
Dec 09, 2013 | 48.86 | 49.00 | 47.46 | 47.74 | 12,092 | -1.12(-2.29%) |
Dec 06, 2013 | 47.60 | 49.14 | 47.46 | 48.86 | 0 | +1.96(+4.18%) |
Dec 05, 2013 | 48.16 | 48.16 | 46.62 | 46.90 | 0 | -1.26(-2.62%) |
Dec 04, 2013 | 49.00 | 50.40 | 47.60 | 48.16 | 0 | -0.56(-1.15%) |
Dec 03, 2013 | 47.60 | 51.66 | 45.99 | 48.72 | 0 | +2.52(+5.45%) |
Dec 02, 2013 | 46.20 | 46.90 | 45.50 | 46.20 | 0 | -0.56(-1.20%) |
Nov 29, 2013 | 45.08 | 46.90 | 45.08 | 46.76 | 0 | +1.54(+3.41%) |
Nov 27, 2013 | 44.10 | 45.64 | 43.40 | 45.22 | 0 | +0.84(+1.89%) |
Nov 26, 2013 | 43.96 | 44.80 | 43.40 | 44.38 | 0 | +0.14(+0.32%) |
Nov 25, 2013 | 45.64 | 46.20 | 43.96 | 44.24 | 0 | -0.70(-1.56%) |
Nov 22, 2013 | 44.80 | 45.64 | 44.66 | 44.94 | 0 | +0.14(+0.31%) |
Nov 21, 2013 | 44.10 | 45.50 | 43.96 | 44.80 | 0 | +0.84(+1.91%) |
Nov 20, 2013 | 43.54 | 44.66 | 43.54 | 43.96 | 0 | +0.14(+0.32%) |
Nov 19, 2013 | 45.50 | 45.78 | 43.68 | 43.82 | 0 | -1.68(-3.69%) |
Nov 18, 2013 | 45.92 | 47.32 | 45.50 | 45.50 | 0 | -0.42(-0.91%) |
Nov 15, 2013 | 45.50 | 46.62 | 44.24 | 45.92 | 0 | +0.21(+0.46%) |
Nov 14, 2013 | 45.36 | 46.76 | 44.24 | 45.71 | 0 | +0.07(+0.15%) |
Nov 13, 2013 | 44.38 | 46.62 | 44.38 | 45.64 | 0 | +1.26(+2.84%) |
Nov 12, 2013 | 41.02 | 44.52 | 40.74 | 44.38 | 0 | -1.75(-3.79%) |
Nov 11, 2013 | 47.74 | 48.86 | 46.06 | 46.13 | 0 | -1.61(-3.37%) |
Nov 08, 2013 | 46.20 | 48.02 | 45.36 | 47.74 | 0 | +1.54(+3.33%) |
Nov 07, 2013 | 45.92 | 47.88 | 45.64 | 46.20 | 0 | +0.00(+0.00%) |
Nov 06, 2013 | 48.16 | 48.16 | 45.92 | 46.20 | 0 | -1.68(-3.51%) |
Nov 05, 2013 | 48.44 | 48.86 | 46.62 | 47.88 | 0 | -0.56(-1.16%) |
Nov 04, 2013 | 50.82 | 51.59 | 47.32 | 48.44 | 0 | -3.22(-6.23%) |
Nov 01, 2013 | 54.32 | 55.02 | 50.54 | 51.66 | 0 | -2.24(-4.16%) |
Oct 31, 2013 | 56.00 | 58.38 | 52.92 | 53.90 | 0 | +0.84(+1.58%) |
Oct 30, 2013 | 53.90 | 55.30 | 52.22 | 53.06 | 34,578 | -0.56(-1.04%) |
Oct 29, 2013 | 55.30 | 57.82 | 52.50 | 53.62 | 0 | -1.54(-2.79%) |
Oct 28, 2013 | 51.66 | 56.00 | 51.38 | 55.16 | 0 | +4.06(+7.95%) |
Oct 25, 2013 | 50.68 | 51.80 | 49.98 | 51.10 | 0 | +0.70(+1.39%) |
Oct 24, 2013 | 50.82 | 51.20 | 49.42 | 50.40 | 0 | -0.70(-1.37%) |
Oct 23, 2013 | 51.80 | 52.64 | 49.28 | 51.10 | 0 | -0.84(-1.62%) |
Oct 22, 2013 | 51.80 | 53.90 | 51.10 | 51.94 | 0 | +0.28(+0.54%) |
Oct 21, 2013 | 53.06 | 53.20 | 48.58 | 51.66 | 0 | -0.84(-1.60%) |
Oct 18, 2013 | 51.80 | 55.30 | 49.30 | 52.50 | 61,732 | +1.40(+2.74%) |
Oct 17, 2013 | 48.02 | 51.80 | 46.34 | 51.10 | 0 | +4.48(+9.61%) |
Oct 16, 2013 | 40.04 | 49.70 | 40.04 | 46.62 | 0 | +6.72(+16.84%) |
Oct 15, 2013 | 40.46 | 40.74 | 39.48 | 39.90 | 0 | -0.84(-2.06%) |
Oct 14, 2013 | 40.18 | 41.09 | 39.34 | 40.74 | 0 | +0.28(+0.69%) |
Oct 11, 2013 | 38.50 | 40.88 | 38.42 | 40.46 | 0 | +1.96(+5.09%) |
Oct 10, 2013 | 37.24 | 38.92 | 37.10 | 38.50 | 0 | +1.68(+4.56%) |
Oct 09, 2013 | 39.06 | 39.06 | 35.56 | 36.82 | 0 | -2.24(-5.73%) |
Oct 08, 2013 | 39.34 | 40.04 | 38.08 | 39.06 | 0 | -0.70(-1.76%) |
Oct 07, 2013 | 40.60 | 41.44 | 39.76 | 39.76 | 0 | -0.70(-1.73%) |
Oct 04, 2013 | 36.40 | 42.70 | 36.40 | 40.46 | 69,450 | +4.90(+13.78%) |
Oct 03, 2013 | 35.70 | 36.40 | 34.72 | 35.56 | 0 | -0.28(-0.78%) |
Oct 02, 2013 | 36.26 | 37.09 | 35.28 | 35.84 | 0 | -0.98(-2.66%) |
Oct 01, 2013 | 36.40 | 38.08 | 36.40 | 36.82 | 0 | +0.00(+0.00%) |
Sep 30, 2013 | 36.40 | 36.96 | 36.40 | 36.82 | 0 | +0.42(+1.15%) |
Sep 27, 2013 | 36.68 | 37.06 | 36.26 | 36.40 | 0 | -0.70(-1.89%) |
Sep 26, 2013 | 37.18 | 37.38 | 35.98 | 37.10 | 0 | +0.28(+0.76%) |
Sep 25, 2013 | 37.52 | 37.52 | 36.82 | 36.82 | 0 | -0.28(-0.75%) |
Sep 24, 2013 | 36.68 | 37.10 | 36.54 | 37.10 | 0 | +0.42(+1.15%) |
Sep 23, 2013 | 37.10 | 37.80 | 35.84 | 36.68 | 0 | -0.28(-0.76%) |
Sep 20, 2013 | 37.10 | 37.21 | 36.16 | 36.96 | 0 | -0.28(-0.75%) |
Sep 19, 2013 | 37.06 | 37.52 | 36.40 | 37.24 | 0 | +0.14(+0.38%) |
Sep 18, 2013 | 37.38 | 37.80 | 36.40 | 37.10 | 0 | -0.42(-1.12%) |
Sep 17, 2013 | 36.26 | 37.66 | 36.26 | 37.52 | 0 | +1.26(+3.47%) |
Sep 16, 2013 | 36.96 | 37.66 | 35.99 | 36.26 | 0 | -0.70(-1.89%) |
Sep 13, 2013 | 36.54 | 37.65 | 36.54 | 36.96 | 0 | +0.56(+1.54%) |
Sep 12, 2013 | 38.59 | 38.71 | 36.40 | 36.40 | 0 | -1.96(-5.11%) |
Sep 11, 2013 | 38.36 | 39.48 | 38.22 | 38.36 | 0 | -0.42(-1.08%) |
Sep 10, 2013 | 38.50 | 39.20 | 38.22 | 38.78 | 0 | +0.56(+1.47%) |
Sep 09, 2013 | 35.00 | 38.78 | 35.00 | 38.22 | 0 | +3.64(+10.53%) |
Sep 06, 2013 | 33.18 | 34.72 | 33.18 | 34.58 | 0 | +1.12(+3.35%) |
Sep 05, 2013 | 32.76 | 34.02 | 32.76 | 33.46 | 0 | +0.70(+2.14%) |
Sep 04, 2013 | 32.90 | 34.35 | 32.62 | 32.76 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 33.60 | 33.74 | 32.62 | 32.76 | 0 | -0.42(-1.27%) |
Aug 30, 2013 | 33.74 | 33.74 | 33.18 | 33.18 | 0 | -0.28(-0.84%) |
Aug 29, 2013 | 33.74 | 34.02 | 33.32 | 33.46 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 34.30 | 34.44 | 33.04 | 33.46 | 0 | -0.70(-2.05%) |
Aug 27, 2013 | 34.30 | 35.00 | 33.88 | 34.16 | 0 | -0.42(-1.21%) |
Aug 26, 2013 | 35.00 | 35.00 | 34.44 | 34.58 | 0 | -0.14(-0.40%) |
Aug 23, 2013 | 35.70 | 35.70 | 34.58 | 34.72 | 0 | -0.56(-1.59%) |
Aug 22, 2013 | 35.42 | 36.12 | 35.00 | 35.28 | 0 | -0.14(-0.39%) |
Aug 21, 2013 | 35.28 | 35.56 | 35.00 | 35.42 | 0 | -0.14(-0.39%) |
Aug 20, 2013 | 35.14 | 35.70 | 34.44 | 35.56 | 0 | +0.56(+1.60%) |
Aug 19, 2013 | 35.42 | 35.56 | 34.72 | 35.00 | 0 | -0.42(-1.19%) |
Aug 16, 2013 | 35.42 | 35.98 | 34.86 | 35.42 | 0 | -0.14(-0.39%) |
Aug 15, 2013 | 36.26 | 36.40 | 35.00 | 35.56 | 6,566 | -0.84(-2.31%) |
Aug 14, 2013 | 35.98 | 36.68 | 35.84 | 36.40 | 0 | +0.70(+1.96%) |
Aug 13, 2013 | 35.70 | 36.19 | 34.72 | 35.70 | 13,589 | +0.14(+0.39%) |
Aug 12, 2013 | 35.28 | 36.68 | 34.44 | 35.56 | 11,155 | +0.00(+0.00%) |
Aug 09, 2013 | 36.96 | 37.24 | 35.28 | 35.56 | 11,875 | -1.40(-3.79%) |
Aug 08, 2013 | 38.50 | 38.50 | 36.69 | 36.96 | 10,117 | -1.26(-3.30%) |
Aug 07, 2013 | 39.34 | 39.34 | 37.80 | 38.22 | 15,018 | -0.84(-2.15%) |
Aug 06, 2013 | 39.76 | 40.17 | 38.64 | 39.06 | 10,747 | -0.84(-2.11%) |
Aug 05, 2013 | 39.62 | 40.46 | 38.64 | 39.90 | 15,214 | -0.14(-0.35%) |
Aug 02, 2013 | 40.46 | 41.30 | 39.20 | 40.04 | 17,857 | -0.56(-1.38%) |
Aug 01, 2013 | 40.60 | 42.14 | 39.20 | 40.60 | 65,176 | +1.82(+4.69%) |
Jul 31, 2013 | 39.62 | 39.90 | 37.66 | 38.78 | 32,658 | -0.28(-0.72%) |
Jul 30, 2013 | 38.08 | 39.48 | 36.54 | 39.06 | 0 | +1.54(+4.10%) |
Jul 29, 2013 | 36.68 | 37.94 | 35.43 | 37.52 | 0 | +0.28(+0.75%) |
Jul 26, 2013 | 33.04 | 38.08 | 32.48 | 37.24 | 0 | +4.34(+13.19%) |
Jul 25, 2013 | 32.20 | 33.58 | 32.20 | 32.90 | 0 | +0.84(+2.62%) |
Jul 24, 2013 | 32.06 | 32.20 | 31.78 | 32.06 | 0 | +0.42(+1.33%) |
Jul 23, 2013 | 32.06 | 32.06 | 31.64 | 31.64 | 0 | -0.42(-1.31%) |
Jul 22, 2013 | 31.78 | 32.62 | 31.78 | 32.06 | 0 | +0.14(+0.44%) |
Jul 19, 2013 | 32.20 | 32.35 | 31.64 | 31.92 | 0 | -0.14(-0.44%) |
Jul 18, 2013 | 32.20 | 32.62 | 31.92 | 32.06 | 0 | -0.49(-1.51%) |
Jul 17, 2013 | 32.20 | 32.62 | 32.06 | 32.55 | 3,139 | +0.21(+0.65%) |
Jul 16, 2013 | 31.78 | 32.34 | 31.78 | 32.34 | 0 | +0.70(+2.21%) |
Jul 15, 2013 | 31.92 | 32.20 | 31.50 | 31.64 | 0 | -0.28(-0.88%) |
Jul 12, 2013 | 31.92 | 32.62 | 31.92 | 31.92 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 32.20 | 32.20 | 31.64 | 31.92 | 0 | +0.42(+1.33%) |
Jul 10, 2013 | 31.50 | 32.19 | 31.36 | 31.50 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 32.34 | 32.34 | 31.50 | 31.50 | 0 | -0.70(-2.17%) |
Jul 08, 2013 | 33.74 | 33.74 | 32.06 | 32.20 | 0 | -1.26(-3.77%) |
Jul 05, 2013 | 33.18 | 33.46 | 32.62 | 33.46 | 0 | +0.98(+3.02%) |
Jul 03, 2013 | 31.64 | 32.90 | 31.50 | 32.48 | 0 | +0.98(+3.11%) |
Jul 02, 2013 | 30.52 | 31.92 | 30.52 | 31.50 | 0 | +1.12(+3.69%) |
Jul 01, 2013 | 31.08 | 31.78 | 30.24 | 30.38 | 0 | -0.56(-1.81%) |
Jun 28, 2013 | 32.06 | 32.53 | 30.59 | 30.94 | 430,461 | -1.12(-3.49%) |
Jun 27, 2013 | 32.48 | 32.76 | 31.77 | 32.06 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 32.76 | 32.90 | 31.64 | 32.06 | 0 | -0.42(-1.29%) |
Jun 25, 2013 | 32.34 | 32.76 | 31.92 | 32.48 | 0 | +0.56(+1.75%) |
Jun 24, 2013 | 31.92 | 33.46 | 31.92 | 31.92 | 0 | -0.70(-2.15%) |
Jun 21, 2013 | 32.48 | 32.90 | 31.78 | 32.62 | 19,324 | +0.28(+0.87%) |
Jun 20, 2013 | 31.64 | 33.46 | 31.64 | 32.34 | 0 | +0.28(+0.87%) |
Jun 19, 2013 | 32.34 | 32.90 | 31.92 | 32.06 | 0 | -0.42(-1.29%) |
Jun 18, 2013 | 32.62 | 32.90 | 32.20 | 32.48 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 32.90 | 32.97 | 32.20 | 32.48 | 0 | +0.14(+0.43%) |
Jun 14, 2013 | 32.90 | 33.46 | 32.06 | 32.34 | 0 | -0.56(-1.70%) |
Jun 13, 2013 | 31.78 | 32.90 | 31.50 | 32.90 | 18,844 | +1.26(+3.98%) |
Jun 12, 2013 | 31.51 | 32.06 | 30.80 | 31.64 | 14,289 | +0.14(+0.44%) |
Jun 11, 2013 | 32.20 | 32.34 | 31.50 | 31.50 | 7,213 | -1.26(-3.85%) |
Jun 10, 2013 | 32.62 | 32.76 | 31.50 | 32.76 | 0 | +0.70(+2.18%) |
Jun 07, 2013 | 31.64 | 32.06 | 30.80 | 32.06 | 0 | +0.84(+2.69%) |
Jun 06, 2013 | 31.08 | 31.92 | 30.38 | 31.22 | 12,480 | +0.42(+1.36%) |
Jun 05, 2013 | 32.62 | 32.76 | 29.54 | 30.80 | 0 | -1.96(-5.98%) |
Jun 04, 2013 | 33.32 | 34.16 | 32.48 | 32.76 | 0 | -0.70(-2.09%) |
Jun 03, 2013 | 32.90 | 33.60 | 32.06 | 33.46 | 20,619 | +0.42(+1.27%) |
May 31, 2013 | 32.62 | 33.04 | 31.92 | 33.04 | 14,352 | +0.00(+0.00%) |
May 30, 2013 | 32.34 | 33.04 | 32.34 | 33.04 | 8,522 | +0.70(+2.16%) |
May 29, 2013 | 32.34 | 32.76 | 32.06 | 32.34 | 8,372 | -0.14(-0.43%) |
May 28, 2013 | 32.34 | 32.76 | 32.06 | 32.48 | 16,572 | +0.56(+1.75%) |
May 24, 2013 | 32.76 | 32.76 | 31.92 | 31.92 | 0 | -0.98(-2.98%) |
May 23, 2013 | 31.78 | 33.18 | 31.78 | 32.90 | 0 | +0.98(+3.07%) |
May 22, 2013 | 32.90 | 33.46 | 31.92 | 31.92 | 0 | -0.98(-2.98%) |
May 21, 2013 | 32.62 | 33.18 | 32.48 | 32.90 | 0 | +0.42(+1.29%) |
May 20, 2013 | 32.62 | 33.46 | 32.34 | 32.48 | 0 | -0.14(-0.43%) |
May 17, 2013 | 31.78 | 32.90 | 31.78 | 32.62 | 0 | +0.84(+2.64%) |
May 16, 2013 | 31.64 | 32.20 | 30.94 | 31.78 | 8,840 | +0.14(+0.44%) |
May 15, 2013 | 31.78 | 32.48 | 31.36 | 31.64 | 0 | +0.14(+0.44%) |
May 13, 2013 | 31.50 | 31.64 | 31.08 | 31.50 | 0 | +0.00(+0.00%) |
May 10, 2013 | 31.64 | 32.20 | 31.36 | 31.50 | 0 | -0.70(-2.17%) |
May 09, 2013 | 32.20 | 33.04 | 32.06 | 32.20 | 0 | -0.14(-0.43%) |
May 08, 2013 | 33.46 | 33.88 | 32.20 | 32.34 | 0 | -1.40(-4.15%) |
May 07, 2013 | 35.00 | 35.00 | 33.46 | 33.74 | 0 | -0.84(-2.43%) |
May 06, 2013 | 33.88 | 35.00 | 33.60 | 34.58 | 0 | +0.84(+2.49%) |
May 03, 2013 | 34.72 | 34.73 | 33.60 | 33.74 | 0 | -0.70(-2.03%) |
May 02, 2013 | 35.56 | 35.70 | 33.61 | 34.44 | 0 | +0.42(+1.23%) |