Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.97 | 31.96 | 30.96 | 31.64 | 276,283 | +0.56(+1.80%) |
Apr 29, 2014 | 30.96 | 31.27 | 30.95 | 31.08 | 177,040 | +0.23(+0.75%) |
Apr 28, 2014 | 31.19 | 31.30 | 30.48 | 30.85 | 189,500 | -0.27(-0.87%) |
Apr 25, 2014 | 31.52 | 31.87 | 31.04 | 31.12 | 219,598 | -0.61(-1.92%) |
Apr 24, 2014 | 32.36 | 32.36 | 31.42 | 31.73 | 226,342 | -0.43(-1.34%) |
Apr 23, 2014 | 32.95 | 33.07 | 32.03 | 32.16 | 148,270 | -0.78(-2.37%) |
Apr 22, 2014 | 32.25 | 33.30 | 32.25 | 32.94 | 145,790 | +0.78(+2.43%) |
Apr 21, 2014 | 32.49 | 33.06 | 31.78 | 32.16 | 263,329 | -0.27(-0.83%) |
Apr 17, 2014 | 32.03 | 32.43 | 32.43 | 32.43 | 128,200 | +0.23(+0.71%) |
Apr 16, 2014 | 32.16 | 32.47 | 31.43 | 32.20 | 175,768 | +0.35(+1.10%) |
Apr 15, 2014 | 32.38 | 32.89 | 31.35 | 31.85 | 210,651 | -0.47(-1.45%) |
Apr 14, 2014 | 32.09 | 32.51 | 31.67 | 32.32 | 259,156 | +0.57(+1.80%) |
Apr 11, 2014 | 32.45 | 32.84 | 31.50 | 31.75 | 235,361 | -1.01(-3.08%) |
Apr 10, 2014 | 33.68 | 33.71 | 32.32 | 32.76 | 198,778 | -0.96(-2.85%) |
Apr 09, 2014 | 33.27 | 33.78 | 32.95 | 33.72 | 97,775 | +0.63(+1.90%) |
Apr 08, 2014 | 32.84 | 33.49 | 32.77 | 33.09 | 95,001 | +0.23(+0.70%) |
Apr 07, 2014 | 33.52 | 33.70 | 32.37 | 32.86 | 190,799 | -0.73(-2.17%) |
Apr 04, 2014 | 35.08 | 35.16 | 33.41 | 33.59 | 172,577 | -1.47(-4.19%) |
Apr 03, 2014 | 35.94 | 36.11 | 35.01 | 35.06 | 98,472 | -0.95(-2.64%) |
Apr 02, 2014 | 36.27 | 36.32 | 35.68 | 36.01 | 159,252 | -0.08(-0.22%) |
Apr 01, 2014 | 35.14 | 36.13 | 34.95 | 36.09 | 190,290 | +0.94(+2.67%) |
Mar 31, 2014 | 35.20 | 35.49 | 34.95 | 35.15 | 160,650 | +0.15(+0.43%) |
Mar 28, 2014 | 34.83 | 35.28 | 34.66 | 35.00 | 188,061 | +0.18(+0.52%) |
Mar 27, 2014 | 35.12 | 35.12 | 34.39 | 34.82 | 157,333 | -0.29(-0.83%) |
Mar 26, 2014 | 36.35 | 36.35 | 35.10 | 35.11 | 253,916 | -1.01(-2.80%) |
Mar 25, 2014 | 35.67 | 36.31 | 35.67 | 36.12 | 640,040 | +0.66(+1.86%) |
Mar 24, 2014 | 35.73 | 35.73 | 34.87 | 35.46 | 171,014 | -0.11(-0.31%) |
Mar 21, 2014 | 36.06 | 36.06 | 35.41 | 35.57 | 456,476 | -0.32(-0.89%) |
Mar 20, 2014 | 35.63 | 36.04 | 35.43 | 35.89 | 127,107 | +0.12(+0.34%) |
Mar 19, 2014 | 36.11 | 36.11 | 35.72 | 35.77 | 243,211 | -0.41(-1.13%) |
Mar 18, 2014 | 36.08 | 36.25 | 35.86 | 36.18 | 369,574 | +0.18(+0.50%) |
Mar 17, 2014 | 35.68 | 36.20 | 35.62 | 36.00 | 267,497 | +0.44(+1.24%) |
Mar 14, 2014 | 34.58 | 36.14 | 34.58 | 35.56 | 228,220 | +0.76(+2.18%) |
Mar 13, 2014 | 35.77 | 35.81 | 34.26 | 34.80 | 177,452 | -0.93(-2.60%) |
Mar 12, 2014 | 36.00 | 36.00 | 35.66 | 35.73 | 348,917 | -0.47(-1.30%) |
Mar 11, 2014 | 36.60 | 37.38 | 35.98 | 36.20 | 159,573 | -0.39(-1.07%) |
Mar 10, 2014 | 36.40 | 36.98 | 36.17 | 36.59 | 139,889 | +0.03(+0.08%) |
Mar 07, 2014 | 36.36 | 36.71 | 36.06 | 36.56 | 142,605 | +0.51(+1.41%) |
Mar 06, 2014 | 36.15 | 36.44 | 35.69 | 36.05 | 120,444 | +0.02(+0.06%) |
Mar 05, 2014 | 35.98 | 36.37 | 35.49 | 36.03 | 135,428 | -0.12(-0.33%) |
Mar 04, 2014 | 35.61 | 37.41 | 35.37 | 36.15 | 391,425 | +1.05(+2.99%) |
Mar 03, 2014 | 35.32 | 35.43 | 34.62 | 35.10 | 169,041 | -0.59(-1.65%) |
Feb 28, 2014 | 36.26 | 36.48 | 35.43 | 35.69 | 222,326 | -0.47(-1.30%) |
Feb 27, 2014 | 35.51 | 36.19 | 35.42 | 36.16 | 145,803 | +0.49(+1.37%) |
Feb 26, 2014 | 35.16 | 35.85 | 34.89 | 35.67 | 144,321 | +0.65(+1.86%) |
Feb 25, 2014 | 35.82 | 35.92 | 34.83 | 35.02 | 221,048 | -0.78(-2.18%) |
Feb 24, 2014 | 35.47 | 36.21 | 35.22 | 35.80 | 183,677 | +0.38(+1.07%) |
Feb 21, 2014 | 34.87 | 35.54 | 34.49 | 35.42 | 270,958 | +0.78(+2.25%) |
Feb 20, 2014 | 34.12 | 34.83 | 33.90 | 34.64 | 152,774 | +0.45(+1.32%) |
Feb 19, 2014 | 34.19 | 34.89 | 34.06 | 34.19 | 215,064 | -0.27(-0.78%) |
Feb 18, 2014 | 34.19 | 34.74 | 33.86 | 34.46 | 100,075 | +0.40(+1.17%) |
Feb 14, 2014 | 33.76 | 34.06 | 34.06 | 34.06 | 103,900 | +0.31(+0.92%) |
Feb 13, 2014 | 32.82 | 34.11 | 32.52 | 33.75 | 125,401 | +0.65(+1.96%) |
Feb 12, 2014 | 32.75 | 33.41 | 32.75 | 33.10 | 130,880 | +0.44(+1.35%) |
Feb 11, 2014 | 32.84 | 33.17 | 32.63 | 32.66 | 217,040 | -0.10(-0.31%) |
Feb 10, 2014 | 33.01 | 33.05 | 32.58 | 32.76 | 191,599 | -0.39(-1.18%) |
Feb 07, 2014 | 33.23 | 33.33 | 32.91 | 33.15 | 165,774 | -0.01(-0.03%) |
Feb 06, 2014 | 33.25 | 33.58 | 32.99 | 33.16 | 252,484 | -0.06(-0.18%) |
Feb 05, 2014 | 33.68 | 34.00 | 32.62 | 33.22 | 169,697 | -0.59(-1.75%) |
Feb 04, 2014 | 33.51 | 34.12 | 33.20 | 33.81 | 312,646 | +0.47(+1.41%) |
Feb 03, 2014 | 34.55 | 35.11 | 33.23 | 33.34 | 427,727 | -1.28(-3.70%) |
Jan 31, 2014 | 31.69 | 34.91 | 30.68 | 34.62 | 448,968 | +0.77(+2.27%) |
Jan 30, 2014 | 33.24 | 34.14 | 32.98 | 33.85 | 209,528 | +0.91(+2.76%) |
Jan 29, 2014 | 32.81 | 33.31 | 32.71 | 32.94 | 164,005 | -0.16(-0.48%) |
Jan 28, 2014 | 32.67 | 33.13 | 32.66 | 33.10 | 226,130 | +0.48(+1.47%) |
Jan 27, 2014 | 33.47 | 33.47 | 32.41 | 32.62 | 228,079 | -0.83(-2.48%) |
Jan 24, 2014 | 34.63 | 34.63 | 33.32 | 33.45 | 253,454 | -1.32(-3.80%) |
Jan 23, 2014 | 34.65 | 34.84 | 34.24 | 34.77 | 227,510 | +0.02(+0.06%) |
Jan 22, 2014 | 34.92 | 35.01 | 34.36 | 34.75 | 175,588 | -0.05(-0.14%) |
Jan 21, 2014 | 35.18 | 35.19 | 34.77 | 34.80 | 166,458 | -0.11(-0.32%) |
Jan 17, 2014 | 35.14 | 34.91 | 34.91 | 34.91 | 112,300 | -0.19(-0.54%) |
Jan 16, 2014 | 35.11 | 35.56 | 34.82 | 35.10 | 122,501 | +0.02(+0.06%) |
Jan 15, 2014 | 34.29 | 35.34 | 34.38 | 35.08 | 148,206 | +0.79(+2.30%) |
Jan 14, 2014 | 34.44 | 34.55 | 34.06 | 34.29 | 133,329 | +0.04(+0.12%) |
Jan 13, 2014 | 34.57 | 34.79 | 33.85 | 34.25 | 266,264 | -0.50(-1.44%) |
Jan 10, 2014 | 34.90 | 34.90 | 34.15 | 34.75 | 143,451 | -0.08(-0.23%) |
Jan 09, 2014 | 35.00 | 35.17 | 34.45 | 34.83 | 126,249 | +0.05(+0.14%) |
Jan 08, 2014 | 34.90 | 35.18 | 34.40 | 34.78 | 281,182 | -0.14(-0.40%) |
Jan 07, 2014 | 34.83 | 35.11 | 34.61 | 34.92 | 261,972 | +0.17(+0.49%) |
Jan 06, 2014 | 35.39 | 35.44 | 34.68 | 34.75 | 239,876 | -0.44(-1.25%) |
Jan 03, 2014 | 35.02 | 35.30 | 34.42 | 35.19 | 159,045 | +0.20(+0.57%) |
Jan 02, 2014 | 36.00 | 36.07 | 34.54 | 34.99 | 237,685 | -1.17(-3.24%) |
Dec 31, 2013 | 35.20 | 36.16 | 36.16 | 36.16 | 346,000 | +1.11(+3.17%) |
Dec 30, 2013 | 34.89 | 35.52 | 34.44 | 35.05 | 190,131 | +0.17(+0.49%) |
Dec 27, 2013 | 35.02 | 35.28 | 34.32 | 34.88 | 210,487 | +0.01(+0.03%) |
Dec 26, 2013 | 34.25 | 35.06 | 33.93 | 34.87 | 213,481 | +0.69(+2.02%) |
Dec 24, 2013 | 34.42 | 35.00 | 34.11 | 34.18 | 158,504 | -0.08(-0.23%) |
Dec 23, 2013 | 33.89 | 34.43 | 33.60 | 34.26 | 187,978 | +0.32(+0.94%) |
Dec 20, 2013 | 33.21 | 34.51 | 32.95 | 33.94 | 430,877 | +0.69(+2.08%) |
Dec 19, 2013 | 33.47 | 33.76 | 33.08 | 33.25 | 141,267 | -0.34(-1.01%) |
Dec 18, 2013 | 33.36 | 33.69 | 33.02 | 33.59 | 178,547 | +0.23(+0.69%) |
Dec 17, 2013 | 33.50 | 33.72 | 33.19 | 33.36 | 111,316 | -0.13(-0.39%) |
Dec 16, 2013 | 33.29 | 33.90 | 33.27 | 33.49 | 182,768 | +0.28(+0.84%) |
Dec 13, 2013 | 32.56 | 33.29 | 32.56 | 33.21 | 117,122 | +0.77(+2.37%) |
Dec 12, 2013 | 32.90 | 33.13 | 32.40 | 32.44 | 155,539 | -0.35(-1.07%) |
Dec 11, 2013 | 33.99 | 33.99 | 32.54 | 32.79 | 145,772 | -1.20(-3.53%) |
Dec 10, 2013 | 33.99 | 34.03 | 33.34 | 33.99 | 238,582 | +0.03(+0.09%) |
Dec 09, 2013 | 34.18 | 34.41 | 33.77 | 33.96 | 168,527 | -0.29(-0.85%) |
Dec 06, 2013 | 34.07 | 34.35 | 33.56 | 34.25 | 0 | +0.48(+1.42%) |
Dec 05, 2013 | 33.69 | 34.07 | 33.49 | 33.77 | 0 | +0.08(+0.24%) |
Dec 04, 2013 | 33.51 | 33.90 | 33.05 | 33.69 | 0 | +0.12(+0.36%) |
Dec 03, 2013 | 33.26 | 33.90 | 33.06 | 33.57 | 0 | +0.31(+0.93%) |
Dec 02, 2013 | 34.47 | 34.50 | 33.04 | 33.26 | 362,160 | -1.31(-3.79%) |
Nov 29, 2013 | 35.00 | 35.00 | 34.34 | 34.57 | 0 | -0.28(-0.80%) |
Nov 27, 2013 | 34.46 | 34.89 | 34.43 | 34.85 | 0 | +0.43(+1.25%) |
Nov 26, 2013 | 33.83 | 34.56 | 33.46 | 34.42 | 0 | +0.57(+1.68%) |
Nov 25, 2013 | 34.48 | 34.73 | 33.50 | 33.85 | 116,905 | -0.53(-1.54%) |
Nov 22, 2013 | 33.98 | 34.48 | 33.81 | 34.38 | 0 | +0.35(+1.03%) |
Nov 21, 2013 | 33.54 | 34.21 | 33.28 | 34.03 | 290,733 | +0.35(+1.04%) |
Nov 20, 2013 | 34.22 | 34.24 | 33.56 | 33.68 | 0 | -0.30(-0.87%) |
Nov 19, 2013 | 35.08 | 35.42 | 33.44 | 33.98 | 332,701 | -1.45(-4.11%) |
Nov 18, 2013 | 34.00 | 36.26 | 33.89 | 35.43 | 0 | +2.42(+7.33%) |
Nov 15, 2013 | 32.67 | 33.09 | 32.50 | 33.01 | 0 | +0.29(+0.89%) |
Nov 14, 2013 | 31.86 | 32.91 | 31.57 | 32.72 | 236,114 | +0.75(+2.35%) |
Nov 13, 2013 | 32.15 | 32.25 | 31.40 | 31.97 | 172,796 | -0.48(-1.48%) |
Nov 12, 2013 | 31.60 | 32.85 | 31.45 | 32.45 | 0 | +0.82(+2.59%) |
Nov 11, 2013 | 32.37 | 32.37 | 30.86 | 31.63 | 0 | -0.78(-2.41%) |
Nov 08, 2013 | 32.73 | 33.07 | 32.18 | 32.41 | 0 | -0.33(-1.01%) |
Nov 07, 2013 | 33.25 | 33.48 | 32.53 | 32.74 | 185,968 | -0.37(-1.12%) |
Nov 06, 2013 | 33.61 | 33.94 | 32.91 | 33.11 | 182,670 | -0.38(-1.13%) |
Nov 05, 2013 | 33.19 | 33.60 | 32.85 | 33.49 | 233,061 | -0.51(-1.50%) |
Nov 04, 2013 | 32.74 | 34.80 | 32.20 | 34.00 | 606,774 | -0.70(-2.02%) |
Nov 01, 2013 | 34.36 | 36.66 | 32.79 | 34.70 | 0 | +3.28(+10.44%) |
Oct 31, 2013 | 31.40 | 31.81 | 31.04 | 31.42 | 0 | +0.02(+0.06%) |
Oct 30, 2013 | 32.06 | 32.38 | 31.40 | 31.40 | 277,919 | -0.61(-1.91%) |
Oct 29, 2013 | 32.35 | 32.75 | 31.89 | 32.01 | 0 | -0.27(-0.84%) |
Oct 28, 2013 | 31.78 | 32.35 | 31.51 | 32.28 | 0 | +0.49(+1.54%) |
Oct 25, 2013 | 32.47 | 32.68 | 31.56 | 31.79 | 0 | -0.55(-1.70%) |
Oct 24, 2013 | 32.57 | 33.15 | 32.33 | 32.34 | 212,053 | -0.17(-0.52%) |
Oct 23, 2013 | 31.97 | 32.58 | 31.75 | 32.51 | 0 | +0.23(+0.71%) |
Oct 22, 2013 | 31.86 | 32.44 | 31.83 | 32.28 | 100,516 | +0.55(+1.73%) |
Oct 21, 2013 | 31.01 | 31.93 | 30.78 | 31.73 | 221,474 | +0.70(+2.26%) |
Oct 18, 2013 | 29.94 | 31.14 | 29.14 | 31.03 | 210,743 | +1.38(+4.65%) |
Oct 17, 2013 | 29.05 | 29.76 | 29.00 | 29.65 | 143,330 | +0.46(+1.58%) |
Oct 16, 2013 | 29.30 | 29.43 | 29.00 | 29.19 | 113,002 | +0.13(+0.45%) |
Oct 15, 2013 | 29.23 | 29.45 | 29.02 | 29.06 | 119,564 | -0.20(-0.68%) |
Oct 14, 2013 | 29.13 | 29.42 | 28.98 | 29.26 | 105,045 | -0.03(-0.10%) |
Oct 11, 2013 | 28.43 | 29.53 | 28.42 | 29.29 | 0 | +0.69(+2.41%) |
Oct 10, 2013 | 27.77 | 28.78 | 27.03 | 28.60 | 212,263 | +1.23(+4.49%) |
Oct 09, 2013 | 27.09 | 27.54 | 26.70 | 27.37 | 141,412 | +0.37(+1.37%) |
Oct 08, 2013 | 27.49 | 27.71 | 26.77 | 27.00 | 204,171 | -0.41(-1.50%) |
Oct 07, 2013 | 27.96 | 28.08 | 27.40 | 27.41 | 0 | -0.84(-2.97%) |
Oct 04, 2013 | 27.59 | 28.33 | 27.59 | 28.25 | 0 | +0.59(+2.13%) |
Oct 03, 2013 | 27.68 | 27.75 | 27.03 | 27.66 | 0 | -0.14(-0.50%) |
Oct 02, 2013 | 27.85 | 28.04 | 27.60 | 27.80 | 138,921 | -0.23(-0.82%) |
Oct 01, 2013 | 27.85 | 28.04 | 27.68 | 28.03 | 147,178 | +0.15(+0.54%) |
Sep 30, 2013 | 28.00 | 28.17 | 27.62 | 27.88 | 235,175 | -0.55(-1.93%) |
Sep 27, 2013 | 27.80 | 28.50 | 27.68 | 28.43 | 0 | +0.37(+1.32%) |
Sep 26, 2013 | 27.91 | 28.18 | 27.62 | 28.06 | 147,645 | +0.21(+0.75%) |
Sep 25, 2013 | 28.33 | 28.35 | 27.85 | 27.85 | 139,022 | -0.50(-1.76%) |
Sep 24, 2013 | 28.41 | 28.57 | 27.62 | 28.35 | 123,789 | +0.05(+0.18%) |
Sep 23, 2013 | 28.21 | 28.58 | 27.85 | 28.30 | 197,251 | +0.05(+0.18%) |
Sep 20, 2013 | 28.20 | 28.89 | 27.92 | 28.25 | 0 | +0.03(+0.11%) |
Sep 19, 2013 | 27.40 | 28.27 | 27.22 | 28.22 | 190,550 | +0.95(+3.48%) |
Sep 18, 2013 | 27.48 | 27.48 | 27.03 | 27.27 | 0 | -0.22(-0.80%) |
Sep 17, 2013 | 26.88 | 27.50 | 26.80 | 27.49 | 0 | +0.64(+2.38%) |
Sep 16, 2013 | 26.48 | 27.88 | 26.48 | 26.85 | 0 | -1.03(-3.69%) |
Sep 13, 2013 | 27.88 | 27.95 | 27.28 | 27.88 | 0 | +0.10(+0.36%) |
Sep 12, 2013 | 28.03 | 28.10 | 27.71 | 27.78 | 0 | -0.34(-1.21%) |
Sep 11, 2013 | 27.98 | 28.23 | 27.82 | 28.12 | 0 | +0.02(+0.07%) |
Sep 10, 2013 | 27.82 | 28.30 | 27.78 | 28.10 | 101,534 | +0.44(+1.59%) |
Sep 09, 2013 | 27.20 | 27.82 | 27.13 | 27.66 | 0 | +0.53(+1.95%) |
Sep 06, 2013 | 27.02 | 27.29 | 26.27 | 27.13 | 0 | +0.29(+1.08%) |
Sep 05, 2013 | 26.97 | 27.28 | 26.59 | 26.84 | 0 | -0.13(-0.48%) |
Sep 04, 2013 | 26.45 | 27.12 | 26.42 | 26.97 | 0 | +0.52(+1.97%) |
Sep 03, 2013 | 27.50 | 27.59 | 26.21 | 26.45 | 0 | -0.77(-2.83%) |
Aug 30, 2013 | 27.81 | 27.81 | 27.00 | 27.22 | 0 | -0.64(-2.30%) |
Aug 29, 2013 | 27.47 | 27.96 | 27.47 | 27.86 | 183,031 | +0.37(+1.35%) |
Aug 28, 2013 | 27.35 | 27.68 | 27.19 | 27.49 | 0 | +0.06(+0.22%) |
Aug 27, 2013 | 27.58 | 27.89 | 27.39 | 27.43 | 187,966 | -0.59(-2.11%) |
Aug 26, 2013 | 28.22 | 28.43 | 27.94 | 28.02 | 0 | -0.43(-1.51%) |
Aug 23, 2013 | 28.15 | 28.69 | 27.84 | 28.45 | 0 | +0.22(+0.78%) |
Aug 22, 2013 | 27.69 | 28.48 | 27.47 | 28.23 | 495,912 | +0.56(+2.02%) |
Aug 21, 2013 | 28.90 | 28.96 | 27.43 | 27.67 | 0 | -2.12(-7.12%) |
Aug 20, 2013 | 29.29 | 29.98 | 29.08 | 29.79 | 302,018 | +0.61(+2.09%) |
Aug 19, 2013 | 29.64 | 29.65 | 29.18 | 29.18 | 117,413 | -0.59(-1.98%) |
Aug 16, 2013 | 29.85 | 30.11 | 29.69 | 29.77 | 0 | -0.25(-0.83%) |
Aug 15, 2013 | 30.48 | 30.65 | 29.93 | 30.02 | 104,671 | -0.97(-3.13%) |
Aug 14, 2013 | 31.03 | 31.30 | 30.93 | 30.99 | 184,268 | -0.04(-0.13%) |
Aug 13, 2013 | 30.88 | 31.14 | 30.55 | 31.03 | 170,375 | +0.33(+1.07%) |
Aug 12, 2013 | 29.85 | 30.83 | 29.85 | 30.70 | 78,738 | +0.69(+2.30%) |
Aug 09, 2013 | 30.03 | 30.28 | 29.68 | 30.01 | 72,494 | -0.13(-0.43%) |
Aug 08, 2013 | 29.76 | 30.17 | 29.56 | 30.14 | 110,727 | +0.64(+2.17%) |
Aug 07, 2013 | 29.93 | 30.23 | 29.43 | 29.50 | 144,677 | -0.61(-2.03%) |
Aug 06, 2013 | 30.23 | 30.41 | 29.62 | 30.11 | 96,388 | -0.17(-0.56%) |
Aug 05, 2013 | 29.94 | 30.59 | 29.94 | 30.28 | 246,421 | +0.35(+1.17%) |
Aug 02, 2013 | 29.77 | 30.31 | 29.59 | 29.93 | 127,304 | -0.06(-0.20%) |
Aug 01, 2013 | 29.37 | 30.01 | 29.34 | 29.99 | 390,358 | +0.92(+3.16%) |
Jul 31, 2013 | 29.10 | 29.39 | 28.98 | 29.07 | 0 | +0.10(+0.35%) |
Jul 30, 2013 | 28.66 | 29.07 | 28.66 | 28.97 | 0 | +0.52(+1.83%) |
Jul 29, 2013 | 29.08 | 29.39 | 28.27 | 28.45 | 0 | -0.67(-2.30%) |
Jul 26, 2013 | 28.95 | 29.46 | 28.93 | 29.12 | 0 | -0.07(-0.24%) |
Jul 25, 2013 | 28.43 | 29.30 | 28.29 | 29.19 | 0 | +0.64(+2.24%) |
Jul 24, 2013 | 28.85 | 29.30 | 28.41 | 28.55 | 0 | -0.20(-0.70%) |
Jul 23, 2013 | 28.83 | 28.93 | 28.68 | 28.75 | 0 | +0.10(+0.35%) |
Jul 22, 2013 | 28.30 | 28.66 | 28.51 | 28.65 | 0 | +0.14(+0.49%) |
Jul 19, 2013 | 28.72 | 28.84 | 28.44 | 28.51 | 0 | -0.37(-1.28%) |
Jul 18, 2013 | 29.06 | 29.21 | 28.81 | 28.88 | 0 | -0.17(-0.59%) |
Jul 17, 2013 | 29.26 | 29.43 | 28.98 | 29.05 | 374,370 | -0.10(-0.34%) |
Jul 16, 2013 | 29.43 | 29.49 | 29.10 | 29.15 | 0 | -0.24(-0.82%) |
Jul 15, 2013 | 29.54 | 29.54 | 29.14 | 29.39 | 0 | -0.15(-0.51%) |
Jul 12, 2013 | 29.45 | 29.86 | 29.30 | 29.54 | 0 | +0.05(+0.17%) |
Jul 11, 2013 | 29.29 | 29.53 | 29.01 | 29.49 | 0 | +0.61(+2.11%) |
Jul 10, 2013 | 28.22 | 29.07 | 28.22 | 28.88 | 0 | +0.72(+2.56%) |
Jul 09, 2013 | 28.34 | 28.62 | 28.12 | 28.16 | 0 | +0.04(+0.14%) |
Jul 08, 2013 | 27.76 | 28.24 | 27.70 | 28.12 | 180,425 | +0.44(+1.59%) |
Jul 05, 2013 | 27.21 | 27.69 | 26.82 | 27.68 | 0 | +0.94(+3.52%) |
Jul 03, 2013 | 26.25 | 26.91 | 26.25 | 26.74 | 0 | +0.44(+1.67%) |
Jul 02, 2013 | 26.21 | 26.42 | 25.89 | 26.30 | 167,343 | +0.15(+0.57%) |
Jul 01, 2013 | 25.44 | 26.26 | 25.33 | 26.15 | 0 | +0.86(+3.40%) |
Jun 28, 2013 | 25.28 | 25.53 | 25.08 | 25.29 | 998,586 | -0.01(-0.04%) |
Jun 27, 2013 | 24.96 | 25.31 | 24.78 | 25.30 | 0 | +0.56(+2.26%) |
Jun 26, 2013 | 25.05 | 25.15 | 24.74 | 24.74 | 0 | -0.06(-0.24%) |
Jun 25, 2013 | 25.19 | 25.40 | 24.62 | 24.80 | 0 | -0.08(-0.32%) |
Jun 24, 2013 | 25.20 | 25.40 | 24.71 | 24.88 | 0 | -0.58(-2.28%) |
Jun 21, 2013 | 25.80 | 25.87 | 25.34 | 25.46 | 497,460 | -0.25(-0.97%) |
Jun 20, 2013 | 25.89 | 26.10 | 25.70 | 25.71 | 0 | -0.49(-1.87%) |
Jun 19, 2013 | 26.26 | 26.56 | 26.11 | 26.20 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 26.20 | 26.54 | 26.05 | 26.20 | 0 | +0.10(+0.38%) |
Jun 17, 2013 | 26.62 | 26.62 | 25.88 | 26.10 | 0 | -0.20(-0.76%) |
Jun 14, 2013 | 26.82 | 26.94 | 26.16 | 26.30 | 0 | -0.49(-1.83%) |
Jun 13, 2013 | 26.50 | 26.98 | 26.38 | 26.79 | 153,788 | +0.30(+1.13%) |
Jun 12, 2013 | 27.53 | 27.53 | 26.43 | 26.49 | 110,620 | -0.88(-3.22%) |
Jun 11, 2013 | 27.77 | 27.97 | 27.35 | 27.37 | 88,877 | -0.71(-2.53%) |
Jun 10, 2013 | 27.69 | 28.10 | 27.48 | 28.08 | 0 | +0.45(+1.63%) |
Jun 07, 2013 | 27.50 | 27.84 | 27.25 | 27.63 | 0 | +0.26(+0.95%) |
Jun 06, 2013 | 27.37 | 27.53 | 27.02 | 27.37 | 136,876 | +0.09(+0.33%) |
Jun 05, 2013 | 27.61 | 27.72 | 27.17 | 27.28 | 0 | -0.44(-1.59%) |
Jun 04, 2013 | 28.14 | 28.29 | 27.45 | 27.72 | 0 | -0.46(-1.63%) |
Jun 03, 2013 | 27.79 | 28.30 | 27.59 | 28.18 | 280,615 | +0.55(+1.99%) |
May 31, 2013 | 27.73 | 28.18 | 27.61 | 27.63 | 131,192 | -0.35(-1.25%) |
May 30, 2013 | 27.91 | 28.07 | 27.44 | 27.98 | 79,487 | +0.25(+0.90%) |
May 29, 2013 | 27.54 | 27.80 | 27.19 | 27.73 | 72,114 | +0.08(+0.29%) |
May 28, 2013 | 27.45 | 28.00 | 26.93 | 27.65 | 117,967 | +0.62(+2.29%) |
May 24, 2013 | 26.92 | 27.14 | 26.57 | 27.03 | 0 | -0.13(-0.48%) |
May 23, 2013 | 27.09 | 27.50 | 27.02 | 27.16 | 0 | -0.16(-0.59%) |
May 22, 2013 | 28.00 | 28.16 | 27.15 | 27.32 | 0 | -0.66(-2.36%) |
May 21, 2013 | 28.15 | 28.37 | 27.82 | 27.98 | 0 | -0.09(-0.32%) |
May 20, 2013 | 27.64 | 28.31 | 27.60 | 28.07 | 0 | +0.28(+1.01%) |
May 17, 2013 | 27.08 | 27.88 | 26.83 | 27.79 | 0 | +0.82(+3.04%) |
May 16, 2013 | 27.73 | 27.81 | 26.75 | 26.97 | 543,286 | -0.88(-3.16%) |
May 15, 2013 | 27.66 | 28.04 | 27.66 | 27.85 | 0 | +0.09(+0.32%) |
May 13, 2013 | 28.35 | 28.35 | 27.60 | 27.76 | 0 | -0.73(-2.56%) |
May 10, 2013 | 28.56 | 28.70 | 28.38 | 28.49 | 0 | -0.08(-0.28%) |
May 09, 2013 | 28.57 | 28.80 | 28.38 | 28.57 | 0 | -0.23(-0.80%) |
May 08, 2013 | 28.75 | 28.86 | 28.48 | 28.80 | 0 | -0.16(-0.55%) |
May 07, 2013 | 28.20 | 28.98 | 27.92 | 28.96 | 0 | +0.64(+2.26%) |
May 06, 2013 | 28.26 | 28.60 | 28.14 | 28.32 | 0 | +0.05(+0.18%) |
May 03, 2013 | 28.62 | 28.34 | 26.63 | 28.27 | 0 | +1.64(+6.16%) |
May 02, 2013 | 26.31 | 26.76 | 26.02 | 26.63 | 0 | +0.47(+1.80%) |