Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.54 | 36.95 | 35.19 | 36.85 | 264,451 | +1.19(+3.34%) |
Apr 29, 2014 | 34.49 | 35.85 | 34.42 | 35.66 | 406,887 | +1.29(+3.75%) |
Apr 28, 2014 | 35.01 | 35.14 | 33.25 | 34.37 | 310,893 | -0.38(-1.09%) |
Apr 25, 2014 | 35.54 | 35.92 | 34.58 | 34.75 | 214,727 | -1.05(-2.93%) |
Apr 24, 2014 | 36.60 | 36.74 | 35.14 | 35.80 | 205,849 | -0.45(-1.24%) |
Apr 23, 2014 | 36.41 | 36.93 | 36.22 | 36.25 | 163,645 | -0.26(-0.71%) |
Apr 22, 2014 | 35.89 | 36.65 | 35.58 | 36.51 | 254,006 | +0.68(+1.90%) |
Apr 21, 2014 | 35.98 | 36.11 | 35.42 | 35.83 | 91,057 | -0.08(-0.22%) |
Apr 17, 2014 | 35.44 | 35.91 | 35.91 | 35.91 | 172,500 | +0.32(+0.90%) |
Apr 16, 2014 | 35.34 | 35.69 | 34.52 | 35.59 | 266,936 | +0.57(+1.63%) |
Apr 15, 2014 | 34.22 | 35.14 | 33.12 | 35.02 | 458,644 | +0.88(+2.58%) |
Apr 14, 2014 | 35.27 | 35.56 | 33.84 | 34.14 | 388,565 | -0.58(-1.67%) |
Apr 11, 2014 | 36.03 | 36.58 | 34.27 | 34.72 | 534,626 | -1.90(-5.19%) |
Apr 10, 2014 | 38.47 | 38.57 | 36.36 | 36.62 | 252,235 | -1.85(-4.81%) |
Apr 09, 2014 | 37.48 | 38.47 | 37.32 | 38.47 | 97,263 | +1.21(+3.25%) |
Apr 08, 2014 | 37.10 | 37.57 | 36.73 | 37.26 | 154,284 | +0.29(+0.78%) |
Apr 07, 2014 | 37.39 | 37.88 | 36.73 | 36.97 | 282,164 | -0.76(-2.01%) |
Apr 04, 2014 | 40.05 | 40.05 | 37.00 | 37.73 | 326,890 | -2.01(-5.06%) |
Apr 03, 2014 | 40.60 | 40.98 | 39.50 | 39.74 | 121,503 | -0.98(-2.41%) |
Apr 02, 2014 | 40.56 | 41.33 | 40.12 | 40.72 | 220,026 | +0.22(+0.54%) |
Apr 01, 2014 | 40.30 | 40.89 | 39.86 | 40.50 | 198,908 | +0.32(+0.80%) |
Mar 31, 2014 | 39.85 | 40.19 | 39.40 | 40.18 | 280,550 | +0.82(+2.08%) |
Mar 28, 2014 | 39.00 | 40.03 | 38.89 | 39.36 | 341,449 | +0.38(+0.97%) |
Mar 27, 2014 | 39.61 | 39.95 | 38.31 | 38.98 | 298,137 | -0.77(-1.94%) |
Mar 26, 2014 | 41.32 | 41.69 | 39.60 | 39.75 | 334,636 | -1.33(-3.24%) |
Mar 25, 2014 | 43.61 | 43.61 | 40.96 | 41.08 | 564,146 | -1.92(-4.47%) |
Mar 24, 2014 | 44.64 | 44.64 | 42.41 | 43.00 | 321,724 | -1.76(-3.93%) |
Mar 21, 2014 | 45.75 | 45.88 | 44.60 | 44.76 | 857,524 | -0.66(-1.45%) |
Mar 20, 2014 | 45.11 | 45.50 | 44.25 | 45.42 | 145,838 | +0.34(+0.75%) |
Mar 19, 2014 | 45.06 | 45.48 | 44.69 | 45.08 | 210,649 | -0.08(-0.18%) |
Mar 18, 2014 | 43.44 | 45.66 | 43.25 | 45.16 | 393,763 | +1.87(+4.32%) |
Mar 17, 2014 | 43.32 | 43.88 | 42.69 | 43.29 | 185,304 | +0.33(+0.77%) |
Mar 14, 2014 | 42.50 | 43.54 | 42.39 | 42.96 | 183,535 | +0.13(+0.30%) |
Mar 13, 2014 | 43.05 | 43.53 | 41.84 | 42.83 | 365,949 | -0.09(-0.21%) |
Mar 12, 2014 | 42.93 | 43.22 | 42.78 | 42.92 | 337,416 | -0.26(-0.60%) |
Mar 11, 2014 | 43.47 | 44.05 | 43.00 | 43.18 | 295,998 | -0.32(-0.74%) |
Mar 10, 2014 | 43.62 | 43.91 | 43.00 | 43.50 | 218,527 | -0.23(-0.53%) |
Mar 07, 2014 | 44.52 | 44.96 | 43.38 | 43.73 | 262,404 | -0.33(-0.75%) |
Mar 06, 2014 | 43.39 | 44.70 | 43.39 | 44.06 | 543,459 | +0.92(+2.13%) |
Mar 05, 2014 | 42.34 | 43.18 | 41.90 | 43.14 | 569,938 | +0.70(+1.65%) |
Mar 04, 2014 | 42.65 | 42.97 | 42.25 | 42.44 | 391,416 | +0.47(+1.12%) |
Mar 03, 2014 | 41.61 | 42.00 | 41.03 | 41.97 | 266,613 | +0.13(+0.31%) |
Feb 28, 2014 | 42.33 | 42.65 | 41.14 | 41.84 | 299,769 | -0.36(-0.85%) |
Feb 27, 2014 | 41.92 | 42.35 | 41.66 | 42.20 | 237,468 | +0.23(+0.55%) |
Feb 26, 2014 | 41.78 | 42.12 | 41.24 | 41.97 | 294,064 | +0.26(+0.62%) |
Feb 25, 2014 | 42.18 | 42.27 | 41.58 | 41.71 | 474,117 | -0.42(-1.00%) |
Feb 24, 2014 | 41.93 | 42.46 | 41.51 | 42.13 | 418,933 | +0.30(+0.72%) |
Feb 21, 2014 | 43.24 | 43.24 | 40.46 | 41.83 | 896,603 | -1.44(-3.33%) |
Feb 20, 2014 | 43.19 | 43.72 | 42.84 | 43.27 | 431,527 | +0.13(+0.30%) |
Feb 19, 2014 | 42.71 | 43.47 | 42.59 | 43.14 | 321,447 | -0.25(-0.58%) |
Feb 18, 2014 | 42.83 | 43.50 | 42.79 | 43.39 | 283,438 | +0.94(+2.21%) |
Feb 14, 2014 | 42.90 | 42.45 | 42.45 | 42.45 | 388,000 | -0.45(-1.05%) |
Feb 13, 2014 | 41.26 | 43.10 | 41.01 | 42.90 | 255,738 | +1.17(+2.80%) |
Feb 12, 2014 | 41.46 | 42.36 | 41.31 | 41.73 | 185,472 | +0.32(+0.77%) |
Feb 11, 2014 | 41.17 | 41.70 | 40.30 | 41.41 | 236,943 | +0.48(+1.17%) |
Feb 10, 2014 | 40.13 | 41.36 | 40.13 | 40.93 | 274,549 | +0.99(+2.48%) |
Feb 07, 2014 | 39.27 | 40.25 | 39.00 | 39.94 | 156,019 | +0.84(+2.15%) |
Feb 06, 2014 | 39.81 | 39.90 | 38.81 | 39.10 | 317,127 | -0.60(-1.51%) |
Feb 05, 2014 | 40.20 | 40.64 | 37.65 | 39.70 | 556,858 | -0.78(-1.93%) |
Feb 04, 2014 | 40.71 | 41.34 | 40.30 | 40.48 | 228,039 | -0.02(-0.05%) |
Feb 03, 2014 | 42.60 | 43.23 | 40.30 | 40.50 | 219,888 | -2.25(-5.26%) |
Jan 31, 2014 | 42.24 | 43.07 | 42.24 | 42.75 | 169,711 | -0.35(-0.81%) |
Jan 30, 2014 | 43.15 | 43.74 | 42.26 | 43.10 | 215,241 | +0.58(+1.36%) |
Jan 29, 2014 | 43.18 | 43.84 | 42.34 | 42.52 | 160,026 | -1.22(-2.79%) |
Jan 28, 2014 | 43.40 | 43.88 | 43.40 | 43.74 | 173,609 | +0.34(+0.78%) |
Jan 27, 2014 | 44.11 | 44.75 | 42.32 | 43.40 | 198,786 | -0.62(-1.41%) |
Jan 24, 2014 | 46.01 | 46.01 | 43.28 | 44.02 | 331,482 | -2.34(-5.05%) |
Jan 23, 2014 | 47.24 | 47.46 | 46.17 | 46.36 | 129,116 | -1.14(-2.40%) |
Jan 22, 2014 | 46.25 | 47.88 | 46.24 | 47.50 | 200,559 | +1.25(+2.70%) |
Jan 21, 2014 | 48.03 | 48.10 | 46.05 | 46.25 | 283,667 | -1.20(-2.53%) |
Jan 17, 2014 | 47.87 | 47.45 | 47.45 | 47.45 | 506,800 | -0.42(-0.88%) |
Jan 16, 2014 | 45.72 | 47.90 | 45.45 | 47.87 | 266,084 | +2.08(+4.54%) |
Jan 15, 2014 | 44.52 | 45.87 | 44.33 | 45.79 | 331,647 | +1.49(+3.36%) |
Jan 14, 2014 | 43.00 | 44.44 | 42.61 | 44.30 | 171,895 | +1.55(+3.63%) |
Jan 13, 2014 | 44.05 | 44.20 | 42.39 | 42.75 | 136,688 | -1.29(-2.93%) |
Jan 10, 2014 | 44.50 | 44.50 | 43.84 | 44.04 | 146,646 | -0.36(-0.81%) |
Jan 09, 2014 | 44.20 | 44.45 | 43.65 | 44.40 | 240,876 | +0.47(+1.07%) |
Jan 08, 2014 | 44.00 | 44.25 | 43.61 | 43.93 | 176,398 | -0.03(-0.07%) |
Jan 07, 2014 | 42.92 | 44.77 | 42.92 | 43.96 | 394,059 | +1.44(+3.39%) |
Jan 06, 2014 | 42.00 | 44.38 | 41.81 | 42.52 | 656,905 | +2.16(+5.35%) |
Jan 03, 2014 | 40.15 | 40.39 | 40.03 | 40.36 | 168,847 | +0.38(+0.95%) |
Jan 02, 2014 | 39.99 | 40.16 | 39.16 | 39.98 | 246,211 | -0.32(-0.79%) |
Dec 31, 2013 | 39.40 | 40.30 | 40.30 | 40.30 | 409,300 | +1.06(+2.70%) |
Dec 30, 2013 | 39.02 | 39.80 | 38.73 | 39.24 | 212,827 | +0.23(+0.59%) |
Dec 27, 2013 | 39.45 | 39.47 | 38.63 | 39.01 | 147,160 | -0.23(-0.59%) |
Dec 26, 2013 | 39.00 | 39.65 | 38.79 | 39.24 | 183,026 | +0.38(+0.98%) |
Dec 24, 2013 | 38.52 | 38.95 | 38.36 | 38.86 | 107,555 | +0.29(+0.75%) |
Dec 23, 2013 | 38.75 | 39.00 | 37.97 | 38.57 | 191,301 | +0.10(+0.26%) |
Dec 20, 2013 | 36.66 | 38.53 | 36.30 | 38.47 | 332,309 | +1.81(+4.94%) |
Dec 19, 2013 | 36.86 | 37.29 | 36.30 | 36.66 | 159,926 | -0.22(-0.60%) |
Dec 18, 2013 | 35.78 | 37.31 | 35.70 | 36.88 | 274,575 | +1.10(+3.07%) |
Dec 17, 2013 | 35.98 | 36.15 | 35.45 | 35.78 | 253,797 | -0.24(-0.67%) |
Dec 16, 2013 | 37.02 | 37.35 | 35.90 | 36.02 | 219,643 | -0.52(-1.42%) |
Dec 13, 2013 | 36.77 | 37.26 | 36.02 | 36.54 | 264,010 | -0.16(-0.44%) |
Dec 12, 2013 | 35.69 | 36.97 | 35.60 | 36.70 | 152,293 | +0.93(+2.60%) |
Dec 11, 2013 | 38.19 | 38.19 | 35.41 | 35.77 | 474,681 | -2.42(-6.34%) |
Dec 10, 2013 | 38.77 | 38.79 | 37.96 | 38.19 | 187,484 | -0.60(-1.55%) |
Dec 09, 2013 | 39.00 | 39.25 | 38.00 | 38.79 | 177,786 | -0.20(-0.51%) |
Dec 06, 2013 | 39.23 | 39.57 | 38.90 | 38.99 | 215,793 | +0.18(+0.46%) |
Dec 05, 2013 | 38.34 | 39.19 | 38.01 | 38.81 | 91,132 | +0.49(+1.28%) |
Dec 04, 2013 | 37.50 | 39.25 | 37.39 | 38.32 | 167,740 | +0.65(+1.73%) |
Dec 03, 2013 | 38.92 | 39.34 | 37.38 | 37.67 | 229,300 | -1.40(-3.58%) |
Dec 02, 2013 | 39.72 | 39.97 | 38.42 | 39.07 | 306,986 | -0.68(-1.71%) |
Nov 29, 2013 | 40.21 | 40.38 | 39.65 | 39.75 | 56,366 | -0.24(-0.60%) |
Nov 27, 2013 | 39.83 | 40.75 | 39.83 | 39.99 | 144,874 | +0.07(+0.18%) |
Nov 26, 2013 | 39.77 | 40.75 | 39.49 | 39.92 | 271,951 | +0.33(+0.83%) |
Nov 25, 2013 | 39.14 | 41.11 | 39.10 | 39.59 | 479,934 | +0.89(+2.30%) |
Nov 22, 2013 | 38.21 | 38.90 | 37.85 | 38.70 | 305,421 | +0.38(+0.99%) |
Nov 21, 2013 | 37.18 | 38.45 | 36.98 | 38.32 | 127,090 | +1.35(+3.65%) |
Nov 20, 2013 | 37.11 | 37.51 | 36.61 | 36.97 | 149,234 | +0.12(+0.33%) |
Nov 19, 2013 | 37.04 | 37.43 | 36.57 | 36.85 | 191,913 | -0.08(-0.22%) |
Nov 18, 2013 | 37.10 | 37.74 | 36.75 | 36.93 | 228,868 | +0.07(+0.19%) |
Nov 15, 2013 | 35.85 | 37.04 | 35.49 | 36.86 | 163,577 | +0.94(+2.62%) |
Nov 14, 2013 | 36.00 | 36.29 | 35.35 | 35.92 | 74,250 | -0.08(-0.22%) |
Nov 12, 2013 | 35.24 | 36.01 | 34.63 | 36.00 | 117,592 | +0.69(+1.95%) |
Nov 11, 2013 | 35.46 | 35.58 | 34.72 | 35.31 | 106,517 | -0.15(-0.42%) |
Nov 08, 2013 | 34.16 | 35.82 | 34.07 | 35.46 | 432,765 | +1.45(+4.26%) |
Nov 07, 2013 | 36.77 | 36.77 | 33.56 | 34.01 | 699,449 | -2.72(-7.41%) |
Nov 06, 2013 | 37.42 | 37.84 | 36.31 | 36.73 | 123,622 | -0.56(-1.50%) |
Nov 05, 2013 | 36.62 | 38.14 | 36.07 | 37.29 | 250,154 | +0.55(+1.50%) |
Nov 04, 2013 | 35.70 | 36.85 | 34.51 | 36.74 | 226,905 | +0.95(+2.65%) |
Nov 01, 2013 | 36.30 | 36.48 | 35.02 | 35.79 | 307,817 | -0.51(-1.40%) |
Oct 31, 2013 | 37.32 | 37.32 | 36.21 | 36.30 | 218,652 | -1.12(-2.99%) |
Oct 30, 2013 | 38.15 | 38.48 | 37.03 | 37.42 | 121,379 | -0.65(-1.71%) |
Oct 29, 2013 | 37.39 | 38.07 | 37.39 | 38.07 | 180,930 | +0.91(+2.45%) |
Oct 28, 2013 | 37.21 | 37.37 | 36.51 | 37.16 | 183,860 | +0.03(+0.08%) |
Oct 25, 2013 | 38.37 | 38.67 | 37.00 | 37.13 | 178,454 | -1.08(-2.83%) |
Oct 24, 2013 | 37.75 | 38.70 | 37.47 | 38.21 | 134,598 | +0.63(+1.68%) |
Oct 23, 2013 | 36.83 | 37.66 | 36.41 | 37.58 | 149,779 | +0.66(+1.79%) |
Oct 22, 2013 | 36.50 | 37.31 | 36.40 | 36.92 | 248,852 | +0.58(+1.60%) |
Oct 21, 2013 | 36.20 | 37.18 | 36.20 | 36.34 | 239,058 | +0.39(+1.08%) |
Oct 18, 2013 | 35.81 | 37.07 | 35.47 | 35.95 | 330,124 | +0.51(+1.44%) |
Oct 17, 2013 | 35.46 | 35.50 | 34.98 | 35.44 | 138,833 | -0.16(-0.45%) |
Oct 16, 2013 | 34.92 | 35.95 | 34.74 | 35.60 | 181,240 | +1.02(+2.95%) |
Oct 15, 2013 | 35.44 | 35.73 | 34.42 | 34.58 | 266,968 | -0.80(-2.26%) |
Oct 14, 2013 | 33.73 | 35.88 | 33.13 | 35.38 | 484,458 | +1.38(+4.06%) |
Oct 11, 2013 | 32.17 | 36.25 | 32.05 | 34.00 | 4,243,293 | +4.42(+14.94%) |
Oct 10, 2013 | 29.03 | 29.58 | 28.81 | 29.58 | 284,093 | +0.96(+3.35%) |
Oct 09, 2013 | 29.43 | 29.43 | 28.25 | 28.62 | 346,721 | -0.87(-2.95%) |
Oct 08, 2013 | 31.16 | 31.25 | 29.26 | 29.49 | 324,266 | -1.67(-5.36%) |
Oct 07, 2013 | 31.77 | 31.91 | 31.11 | 31.16 | 62,408 | -0.73(-2.29%) |
Oct 04, 2013 | 31.91 | 32.29 | 31.82 | 31.89 | 57,687 | -0.07(-0.22%) |
Oct 03, 2013 | 31.60 | 32.13 | 31.07 | 31.96 | 156,607 | +0.35(+1.11%) |
Oct 02, 2013 | 31.39 | 31.86 | 31.29 | 31.61 | 53,966 | +0.07(+0.22%) |
Oct 01, 2013 | 31.05 | 31.55 | 30.76 | 31.54 | 98,747 | -0.22(-0.69%) |
Sep 27, 2013 | 31.49 | 31.86 | 31.24 | 31.76 | 72,756 | +0.04(+0.13%) |
Sep 26, 2013 | 31.34 | 31.75 | 31.12 | 31.72 | 147,786 | +0.49(+1.57%) |
Sep 25, 2013 | 31.07 | 31.53 | 30.99 | 31.23 | 124,235 | +0.24(+0.77%) |
Sep 24, 2013 | 30.27 | 31.23 | 30.22 | 30.99 | 131,446 | +0.09(+0.29%) |
Sep 23, 2013 | 31.00 | 31.17 | 30.12 | 30.90 | 119,180 | +0.01(+0.03%) |
Sep 20, 2013 | 31.19 | 31.32 | 30.87 | 30.89 | 173,263 | -0.13(-0.42%) |
Sep 19, 2013 | 31.09 | 31.24 | 30.94 | 31.02 | 177,890 | -0.12(-0.39%) |
Sep 18, 2013 | 31.00 | 31.53 | 30.80 | 31.14 | 160,781 | +0.31(+1.01%) |
Sep 17, 2013 | 30.31 | 30.85 | 30.05 | 30.83 | 151,042 | +0.61(+2.02%) |
Sep 16, 2013 | 30.75 | 30.86 | 30.16 | 30.22 | 152,354 | +0.01(+0.03%) |
Sep 13, 2013 | 30.24 | 30.83 | 29.65 | 30.21 | 173,299 | +0.16(+0.53%) |
Sep 12, 2013 | 31.06 | 31.30 | 30.03 | 30.05 | 184,002 | -0.94(-3.03%) |
Sep 11, 2013 | 30.12 | 31.57 | 30.12 | 30.99 | 281,116 | +0.94(+3.13%) |
Sep 10, 2013 | 28.55 | 30.60 | 28.55 | 30.05 | 470,649 | +1.67(+5.88%) |
Sep 09, 2013 | 28.00 | 28.39 | 27.69 | 28.38 | 132,732 | +0.40(+1.43%) |
Sep 06, 2013 | 28.21 | 28.36 | 27.55 | 27.98 | 128,942 | -0.11(-0.39%) |
Sep 05, 2013 | 28.13 | 28.35 | 27.90 | 28.09 | 167,929 | -0.09(-0.32%) |
Sep 04, 2013 | 28.32 | 29.20 | 28.07 | 28.18 | 235,186 | -0.17(-0.60%) |
Sep 03, 2013 | 27.98 | 28.61 | 27.22 | 28.35 | 154,576 | +0.72(+2.61%) |
Aug 30, 2013 | 28.13 | 28.13 | 27.11 | 27.63 | 198,850 | -0.43(-1.53%) |
Aug 29, 2013 | 26.95 | 28.24 | 26.91 | 28.06 | 184,372 | +1.16(+4.31%) |
Aug 28, 2013 | 27.39 | 27.39 | 25.68 | 26.90 | 293,985 | -0.62(-2.25%) |
Aug 27, 2013 | 27.90 | 27.90 | 27.20 | 27.52 | 269,764 | -0.62(-2.20%) |
Aug 26, 2013 | 28.45 | 28.71 | 28.00 | 28.14 | 164,577 | -0.28(-0.99%) |
Aug 23, 2013 | 27.95 | 28.54 | 27.90 | 28.42 | 374,953 | +0.53(+1.90%) |
Aug 22, 2013 | 27.67 | 28.17 | 27.63 | 27.89 | 154,275 | +0.22(+0.80%) |
Aug 21, 2013 | 27.44 | 27.87 | 27.18 | 27.67 | 221,998 | +0.20(+0.73%) |
Aug 20, 2013 | 26.73 | 27.49 | 26.50 | 27.47 | 134,629 | +0.82(+3.08%) |
Aug 19, 2013 | 26.85 | 26.97 | 26.22 | 26.65 | 188,769 | -0.21(-0.78%) |
Aug 16, 2013 | 26.05 | 27.50 | 25.95 | 26.86 | 198,644 | +0.67(+2.56%) |
Aug 15, 2013 | 26.42 | 26.62 | 26.07 | 26.19 | 139,238 | -0.54(-2.02%) |
Aug 14, 2013 | 26.27 | 26.93 | 25.88 | 26.73 | 211,417 | +0.48(+1.83%) |
Aug 13, 2013 | 26.35 | 26.66 | 25.87 | 26.25 | 205,096 | -0.03(-0.11%) |
Aug 12, 2013 | 26.16 | 26.53 | 25.71 | 26.28 | 559,358 | -0.16(-0.61%) |
Aug 09, 2013 | 26.25 | 26.96 | 24.91 | 26.44 | 1,396,456 | +0.02(+0.08%) |
Aug 08, 2013 | 26.41 | 26.85 | 26.18 | 26.42 | 350,163 | +0.20(+0.76%) |
Aug 07, 2013 | 26.38 | 26.58 | 25.80 | 26.22 | 260,149 | -0.25(-0.94%) |
Aug 06, 2013 | 26.53 | 26.87 | 26.03 | 26.47 | 318,957 | +0.01(+0.04%) |
Aug 05, 2013 | 27.35 | 27.66 | 26.00 | 26.46 | 216,893 | -0.82(-3.01%) |
Aug 02, 2013 | 25.12 | 27.36 | 24.95 | 27.28 | 549,781 | +2.16(+8.60%) |
Aug 01, 2013 | 25.12 | 25.41 | 24.91 | 25.12 | 220,896 | +0.23(+0.92%) |
Jul 31, 2013 | 25.05 | 25.17 | 24.72 | 24.89 | 183,357 | -0.07(-0.28%) |
Jul 30, 2013 | 24.90 | 25.05 | 24.58 | 24.96 | 498,644 | +0.13(+0.52%) |
Jul 29, 2013 | 25.50 | 25.66 | 24.73 | 24.83 | 210,215 | -0.80(-3.12%) |
Jul 26, 2013 | 25.63 | 25.80 | 25.20 | 25.63 | 245,016 | -0.18(-0.70%) |
Jul 25, 2013 | 25.96 | 25.97 | 25.51 | 25.81 | 179,646 | -0.11(-0.42%) |
Jul 24, 2013 | 25.65 | 26.00 | 25.50 | 25.92 | 432,273 | +0.43(+1.69%) |
Jul 23, 2013 | 25.80 | 25.97 | 25.42 | 25.49 | 221,475 | -0.22(-0.86%) |
Jul 22, 2013 | 25.73 | 25.99 | 25.43 | 25.71 | 152,695 | -0.01(-0.04%) |
Jul 19, 2013 | 26.35 | 26.72 | 25.15 | 25.72 | 289,284 | -0.92(-3.45%) |
Jul 18, 2013 | 27.08 | 27.25 | 26.51 | 26.64 | 185,364 | -0.31(-1.15%) |
Jul 17, 2013 | 26.88 | 27.17 | 26.62 | 26.95 | 84,671 | +0.24(+0.90%) |
Jul 16, 2013 | 27.10 | 27.16 | 26.55 | 26.71 | 92,011 | -0.35(-1.29%) |
Jul 15, 2013 | 27.10 | 27.21 | 26.69 | 27.06 | 149,785 | +0.06(+0.22%) |
Jul 12, 2013 | 28.23 | 28.30 | 26.66 | 27.00 | 183,141 | -1.14(-4.05%) |
Jul 11, 2013 | 28.62 | 29.10 | 28.08 | 28.14 | 213,603 | -0.19(-0.67%) |
Jul 10, 2013 | 28.43 | 28.81 | 28.20 | 28.33 | 197,453 | +0.03(+0.11%) |
Jul 09, 2013 | 27.12 | 28.32 | 26.62 | 28.30 | 467,749 | +1.30(+4.81%) |
Jul 08, 2013 | 26.86 | 27.42 | 26.73 | 27.00 | 135,905 | +0.38(+1.43%) |
Jul 05, 2013 | 25.90 | 26.63 | 25.62 | 26.62 | 145,000 | +1.00(+3.90%) |
Jul 03, 2013 | 25.04 | 26.10 | 25.02 | 25.62 | 161,333 | +0.20(+0.79%) |
Jul 02, 2013 | 26.48 | 26.48 | 24.63 | 25.42 | 354,636 | -1.55(-5.75%) |
Jul 01, 2013 | 25.28 | 27.74 | 25.00 | 26.97 | 346,520 | +2.37(+9.63%) |
Jun 28, 2013 | 24.25 | 24.96 | 24.23 | 24.60 | 528,987 | +0.79(+3.32%) |
Jun 26, 2013 | 24.04 | 24.28 | 23.59 | 23.81 | 170,969 | -0.04(-0.17%) |
Jun 25, 2013 | 23.45 | 23.88 | 23.45 | 23.85 | 135,118 | +0.47(+2.01%) |
Jun 24, 2013 | 23.75 | 23.97 | 22.86 | 23.38 | 249,011 | -0.69(-2.87%) |
Jun 21, 2013 | 23.31 | 24.29 | 23.07 | 24.07 | 480,939 | +0.93(+4.02%) |
Jun 20, 2013 | 23.00 | 23.30 | 22.55 | 23.14 | 178,910 | +0.06(+0.26%) |
Jun 19, 2013 | 24.20 | 24.20 | 22.30 | 23.08 | 397,894 | -1.31(-5.37%) |
Jun 18, 2013 | 25.08 | 25.93 | 24.04 | 24.39 | 584,389 | -0.55(-2.21%) |
Jun 17, 2013 | 22.97 | 24.96 | 22.97 | 24.94 | 259,658 | +2.20(+9.67%) |
Jun 14, 2013 | 22.66 | 22.80 | 22.31 | 22.74 | 114,927 | +0.12(+0.53%) |
Jun 13, 2013 | 22.13 | 22.75 | 22.00 | 22.62 | 199,867 | +0.56(+2.54%) |
Jun 12, 2013 | 22.92 | 23.05 | 21.91 | 22.06 | 174,399 | -0.70(-3.08%) |
Jun 11, 2013 | 22.82 | 23.17 | 22.62 | 22.76 | 65,311 | -0.31(-1.34%) |
Jun 10, 2013 | 22.98 | 23.10 | 22.85 | 23.07 | 84,607 | +0.10(+0.44%) |
Jun 07, 2013 | 23.13 | 23.20 | 22.79 | 22.97 | 109,347 | -0.02(-0.09%) |
Jun 06, 2013 | 23.39 | 23.55 | 22.91 | 22.99 | 139,076 | -0.32(-1.37%) |
Jun 05, 2013 | 23.16 | 23.72 | 23.04 | 23.31 | 70,403 | +0.06(+0.26%) |
Jun 04, 2013 | 23.35 | 23.48 | 22.89 | 23.25 | 120,810 | -0.01(-0.04%) |
Jun 03, 2013 | 23.10 | 23.57 | 22.45 | 23.26 | 188,246 | +0.28(+1.22%) |
May 31, 2013 | 21.97 | 23.19 | 21.97 | 22.98 | 223,675 | +0.90(+4.08%) |
May 30, 2013 | 21.26 | 22.18 | 21.26 | 22.08 | 182,947 | +0.82(+3.86%) |
May 29, 2013 | 21.45 | 21.58 | 21.11 | 21.26 | 276,479 | -0.30(-1.39%) |
May 28, 2013 | 21.01 | 21.70 | 20.99 | 21.56 | 202,215 | +0.85(+4.10%) |
May 24, 2013 | 20.47 | 20.74 | 20.36 | 20.71 | 90,608 | +0.21(+1.02%) |
May 23, 2013 | 20.20 | 20.50 | 20.20 | 20.50 | 48,509 | +0.14(+0.69%) |
May 22, 2013 | 20.90 | 20.90 | 20.06 | 20.36 | 204,825 | -0.59(-2.82%) |
May 21, 2013 | 20.97 | 21.10 | 20.89 | 20.95 | 107,051 | -0.05(-0.24%) |
May 20, 2013 | 21.06 | 21.29 | 20.88 | 21.00 | 142,990 | +0.01(+0.05%) |
May 17, 2013 | 20.00 | 21.21 | 19.88 | 20.99 | 709,180 | +1.40(+7.15%) |
May 16, 2013 | 19.62 | 19.76 | 19.35 | 19.59 | 174,272 | -0.08(-0.41%) |
May 15, 2013 | 19.19 | 20.12 | 18.93 | 19.67 | 474,501 | +0.93(+4.96%) |
May 13, 2013 | 18.60 | 18.76 | 18.49 | 18.74 | 49,075 | +0.16(+0.86%) |
May 10, 2013 | 18.59 | 18.72 | 18.40 | 18.58 | 44,509 | +0.05(+0.27%) |
May 09, 2013 | 18.60 | 18.64 | 18.39 | 18.53 | 69,597 | -0.07(-0.38%) |
May 08, 2013 | 18.42 | 18.73 | 18.30 | 18.60 | 90,353 | +0.16(+0.87%) |
May 07, 2013 | 18.35 | 18.44 | 18.25 | 18.44 | 32,342 | +0.19(+1.04%) |
May 06, 2013 | 18.19 | 18.25 | 18.05 | 18.25 | 21,576 | +0.01(+0.05%) |
May 03, 2013 | 17.99 | 18.25 | 17.95 | 18.24 | 69,884 | +0.26(+1.45%) |
May 02, 2013 | 17.64 | 18.00 | 17.64 | 17.98 | 38,317 | +0.39(+2.22%) |