Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 66.00 | 67.47 | 62.39 | 64.26 | 1,998,557 | -1.65(-2.50%) |
Feb 27, 2014 | 66.96 | 68.27 | 65.78 | 65.91 | 1,501,952 | -1.35(-2.01%) |
Feb 26, 2014 | 69.95 | 70.86 | 66.52 | 67.26 | 1,732,369 | -1.11(-1.62%) |
Feb 25, 2014 | 67.27 | 69.21 | 66.46 | 68.37 | 1,863,309 | +1.34(+2.00%) |
Feb 24, 2014 | 66.36 | 68.64 | 64.98 | 67.03 | 2,096,824 | +2.05(+3.15%) |
Feb 21, 2014 | 61.96 | 66.26 | 61.92 | 64.98 | 1,600,527 | +1.06(+1.66%) |
Feb 20, 2014 | 61.44 | 64.09 | 61.18 | 63.92 | 2,473,793 | +2.27(+3.68%) |
Feb 19, 2014 | 65.50 | 65.99 | 61.26 | 61.65 | 2,465,089 | -3.85(-5.88%) |
Feb 18, 2014 | 64.68 | 66.50 | 64.26 | 65.50 | 2,342,332 | +1.33(+2.07%) |
Feb 14, 2014 | 66.55 | 64.17 | 64.17 | 64.17 | 2,223,400 | -1.97(-2.98%) |
Feb 13, 2014 | 66.50 | 68.17 | 65.34 | 66.14 | 4,162,170 | -2.69(-3.91%) |
Feb 12, 2014 | 65.34 | 69.98 | 64.98 | 68.83 | 3,575,418 | +2.83(+4.29%) |
Feb 11, 2014 | 66.10 | 67.50 | 65.36 | 66.00 | 1,854,476 | -0.13(-0.20%) |
Feb 10, 2014 | 66.00 | 66.65 | 64.31 | 66.13 | 1,388,080 | +0.24(+0.36%) |
Feb 07, 2014 | 63.06 | 65.94 | 63.00 | 65.89 | 1,839,347 | +3.31(+5.29%) |
Feb 06, 2014 | 62.63 | 64.35 | 62.27 | 62.58 | 1,789,437 | +0.32(+0.51%) |
Feb 05, 2014 | 64.10 | 64.50 | 59.51 | 62.26 | 2,720,534 | -0.67(-1.06%) |
Feb 04, 2014 | 63.63 | 64.42 | 62.60 | 62.93 | 1,571,979 | -0.07(-0.11%) |
Feb 03, 2014 | 65.89 | 66.51 | 62.50 | 63.00 | 1,483,244 | -2.52(-3.85%) |
Jan 31, 2014 | 65.37 | 66.21 | 64.88 | 65.52 | 1,590,091 | -0.93(-1.40%) |
Jan 30, 2014 | 66.00 | 67.45 | 65.70 | 66.45 | 1,574,776 | +1.21(+1.85%) |
Jan 29, 2014 | 64.58 | 66.64 | 63.51 | 65.24 | 1,262,418 | -0.08(-0.12%) |
Jan 28, 2014 | 62.81 | 66.04 | 62.09 | 65.32 | 1,240,941 | +2.82(+4.51%) |
Jan 27, 2014 | 63.25 | 64.12 | 60.05 | 62.50 | 1,775,692 | -1.44(-2.25%) |
Jan 24, 2014 | 65.00 | 65.60 | 63.55 | 63.94 | 2,085,557 | -1.66(-2.53%) |
Jan 23, 2014 | 64.97 | 66.19 | 63.89 | 65.60 | 1,035,002 | +0.74(+1.14%) |
Jan 22, 2014 | 64.54 | 65.36 | 64.16 | 64.86 | 1,256,889 | +0.31(+0.48%) |
Jan 21, 2014 | 64.19 | 64.56 | 62.25 | 64.55 | 1,628,154 | +2.68(+4.33%) |
Jan 17, 2014 | 63.55 | 61.87 | 61.87 | 61.87 | 1,921,400 | -1.61(-2.54%) |
Jan 16, 2014 | 62.18 | 63.93 | 61.89 | 63.48 | 1,864,521 | +1.06(+1.70%) |
Jan 15, 2014 | 63.46 | 63.60 | 60.82 | 62.42 | 3,441,952 | -1.04(-1.64%) |
Jan 14, 2014 | 60.00 | 63.46 | 58.82 | 63.46 | 2,365,026 | +4.35(+7.36%) |
Jan 13, 2014 | 60.00 | 60.93 | 57.88 | 59.11 | 2,293,911 | -0.86(-1.43%) |
Jan 10, 2014 | 57.29 | 59.99 | 57.29 | 59.97 | 4,104,865 | +3.80(+6.77%) |
Jan 09, 2014 | 55.00 | 56.26 | 54.29 | 56.17 | 1,228,253 | +1.43(+2.61%) |
Jan 08, 2014 | 52.33 | 55.27 | 52.02 | 54.74 | 2,062,548 | +2.78(+5.35%) |
Jan 07, 2014 | 52.52 | 53.50 | 51.69 | 51.96 | 1,140,194 | -0.35(-0.67%) |
Jan 06, 2014 | 52.50 | 54.36 | 51.38 | 52.31 | 1,316,940 | +0.32(+0.62%) |
Jan 03, 2014 | 51.23 | 52.23 | 50.56 | 51.99 | 960,100 | +0.76(+1.48%) |
Jan 02, 2014 | 50.32 | 52.10 | 49.66 | 51.23 | 978,188 | +0.60(+1.19%) |
Dec 31, 2013 | 50.74 | 50.63 | 50.63 | 50.63 | 603,400 | +0.06(+0.12%) |
Dec 30, 2013 | 49.77 | 50.65 | 48.89 | 50.57 | 615,063 | +0.86(+1.73%) |
Dec 27, 2013 | 51.16 | 51.25 | 49.56 | 49.71 | 714,051 | -0.97(-1.91%) |
Dec 26, 2013 | 50.84 | 51.68 | 49.89 | 50.68 | 632,838 | -0.14(-0.28%) |
Dec 24, 2013 | 51.23 | 51.88 | 50.36 | 50.82 | 391,921 | -0.46(-0.90%) |
Dec 23, 2013 | 51.94 | 52.47 | 50.70 | 51.28 | 1,228,572 | -0.06(-0.12%) |
Dec 20, 2013 | 50.30 | 51.95 | 50.18 | 51.34 | 4,603,810 | +1.23(+2.45%) |
Dec 19, 2013 | 49.00 | 50.44 | 48.55 | 50.11 | 1,378,764 | +1.00(+2.04%) |
Dec 18, 2013 | 47.52 | 49.22 | 47.51 | 49.11 | 1,253,005 | +1.57(+3.30%) |
Dec 17, 2013 | 49.70 | 49.70 | 47.42 | 47.54 | 1,473,224 | -2.11(-4.25%) |
Dec 16, 2013 | 49.09 | 50.50 | 48.91 | 49.65 | 1,542,258 | +0.76(+1.55%) |
Dec 13, 2013 | 48.55 | 49.21 | 48.37 | 48.89 | 973,689 | +0.39(+0.80%) |
Dec 12, 2013 | 47.42 | 49.34 | 47.41 | 48.50 | 1,123,324 | +0.93(+1.96%) |
Dec 11, 2013 | 47.64 | 48.38 | 47.35 | 47.57 | 1,444,629 | -0.25(-0.52%) |
Dec 10, 2013 | 46.35 | 48.40 | 45.77 | 47.82 | 1,851,651 | +1.67(+3.62%) |
Dec 09, 2013 | 46.99 | 47.48 | 45.39 | 46.15 | 1,093,526 | -0.44(-0.94%) |
Dec 06, 2013 | 46.77 | 47.07 | 45.66 | 46.59 | 0 | +0.04(+0.09%) |
Dec 05, 2013 | 46.01 | 46.80 | 45.28 | 46.55 | 0 | +0.41(+0.89%) |
Dec 04, 2013 | 45.62 | 46.64 | 45.39 | 46.14 | 0 | +0.29(+0.63%) |
Dec 03, 2013 | 46.69 | 47.92 | 45.57 | 45.85 | 0 | -1.39(-2.94%) |
Dec 02, 2013 | 46.63 | 47.32 | 45.70 | 47.24 | 0 | +0.64(+1.37%) |
Nov 29, 2013 | 47.18 | 47.39 | 46.52 | 46.60 | 0 | -0.11(-0.24%) |
Nov 27, 2013 | 47.61 | 47.96 | 46.14 | 46.71 | 0 | -0.81(-1.70%) |
Nov 26, 2013 | 47.57 | 48.11 | 46.86 | 47.52 | 0 | -0.17(-0.36%) |
Nov 25, 2013 | 48.63 | 48.99 | 47.30 | 47.69 | 905,978 | -0.83(-1.71%) |
Nov 22, 2013 | 48.28 | 50.14 | 48.10 | 48.52 | 0 | +0.58(+1.21%) |
Nov 21, 2013 | 47.08 | 48.41 | 46.92 | 47.94 | 0 | +1.11(+2.37%) |
Nov 20, 2013 | 46.00 | 47.45 | 45.81 | 46.83 | 0 | +0.91(+1.98%) |
Nov 19, 2013 | 47.04 | 47.84 | 45.58 | 45.92 | 0 | -1.04(-2.21%) |
Nov 18, 2013 | 47.95 | 48.45 | 46.61 | 46.96 | 0 | -0.55(-1.16%) |
Nov 15, 2013 | 45.00 | 47.83 | 44.82 | 47.51 | 0 | +2.50(+5.55%) |
Nov 14, 2013 | 44.48 | 45.43 | 43.21 | 45.01 | 0 | +1.06(+2.42%) |
Nov 13, 2013 | 40.34 | 44.85 | 40.08 | 43.95 | 0 | +3.05(+7.45%) |
Nov 12, 2013 | 39.00 | 40.94 | 38.97 | 40.90 | 0 | +1.47(+3.73%) |
Nov 11, 2013 | 38.00 | 39.74 | 37.76 | 39.43 | 0 | +1.87(+4.98%) |
Nov 08, 2013 | 36.97 | 38.33 | 36.59 | 37.56 | 0 | +0.59(+1.60%) |
Nov 07, 2013 | 35.40 | 38.29 | 35.20 | 36.97 | 3,834,115 | -0.53(-1.41%) |
Nov 06, 2013 | 40.00 | 40.50 | 37.24 | 37.50 | 3,782,504 | -2.50(-6.25%) |
Nov 05, 2013 | 40.51 | 41.09 | 39.56 | 40.00 | 0 | -0.85(-2.08%) |
Nov 04, 2013 | 40.40 | 41.20 | 40.29 | 40.85 | 0 | +0.45(+1.11%) |
Nov 01, 2013 | 39.04 | 40.66 | 38.81 | 40.40 | 0 | +1.40(+3.59%) |
Oct 31, 2013 | 38.00 | 40.10 | 36.82 | 39.00 | 2,288,033 | +0.41(+1.06%) |
Oct 30, 2013 | 40.60 | 40.94 | 38.02 | 38.59 | 1,118,830 | -2.05(-5.04%) |
Oct 29, 2013 | 39.81 | 40.80 | 39.32 | 40.64 | 0 | +1.21(+3.07%) |
Oct 28, 2013 | 40.67 | 40.85 | 38.97 | 39.43 | 1,130,139 | -1.16(-2.86%) |
Oct 25, 2013 | 39.80 | 40.61 | 39.23 | 40.59 | 0 | +0.77(+1.93%) |
Oct 24, 2013 | 39.08 | 40.51 | 38.72 | 39.82 | 939,418 | +0.90(+2.31%) |
Oct 23, 2013 | 38.29 | 38.97 | 37.90 | 38.92 | 0 | +0.41(+1.06%) |
Oct 22, 2013 | 37.55 | 38.70 | 36.75 | 38.51 | 901,805 | +1.34(+3.61%) |
Oct 21, 2013 | 38.12 | 38.51 | 36.75 | 37.17 | 991,302 | -0.87(-2.29%) |
Oct 18, 2013 | 38.52 | 38.52 | 37.15 | 38.04 | 2,070,332 | -0.31(-0.81%) |
Oct 17, 2013 | 38.98 | 39.07 | 37.80 | 38.35 | 1,575,165 | -0.76(-1.94%) |
Oct 16, 2013 | 37.71 | 39.24 | 37.49 | 39.11 | 0 | +1.92(+5.16%) |
Oct 15, 2013 | 36.76 | 38.20 | 36.03 | 37.19 | 979,255 | -0.15(-0.40%) |
Oct 14, 2013 | 36.73 | 37.46 | 36.10 | 37.34 | 0 | +0.29(+0.78%) |
Oct 11, 2013 | 36.91 | 37.26 | 36.39 | 37.05 | 0 | -0.18(-0.48%) |
Oct 10, 2013 | 35.50 | 37.42 | 35.46 | 37.23 | 1,306,589 | +2.52(+7.26%) |
Oct 09, 2013 | 35.80 | 35.91 | 33.01 | 34.71 | 0 | -0.92(-2.58%) |
Oct 08, 2013 | 38.30 | 38.92 | 35.35 | 35.63 | 0 | -2.64(-6.90%) |
Oct 07, 2013 | 39.80 | 39.80 | 38.11 | 38.27 | 0 | -1.84(-4.59%) |
Oct 04, 2013 | 40.84 | 41.95 | 39.92 | 40.11 | 0 | -0.71(-1.74%) |
Oct 03, 2013 | 40.67 | 41.24 | 39.01 | 40.82 | 2,967,598 | +0.44(+1.09%) |
Oct 02, 2013 | 39.40 | 40.88 | 39.40 | 40.38 | 0 | +0.38(+0.95%) |
Oct 01, 2013 | 38.27 | 40.01 | 38.01 | 40.00 | 0 | +1.85(+4.85%) |
Sep 30, 2013 | 37.08 | 38.87 | 36.93 | 38.15 | 1,322,576 | +0.58(+1.54%) |
Sep 27, 2013 | 37.40 | 37.98 | 36.90 | 37.57 | 0 | +0.03(+0.08%) |
Sep 26, 2013 | 36.70 | 38.29 | 36.29 | 37.54 | 1,144,708 | +0.97(+2.65%) |
Sep 25, 2013 | 36.15 | 37.27 | 36.02 | 36.57 | 1,418,775 | +0.53(+1.47%) |
Sep 24, 2013 | 35.19 | 36.83 | 35.19 | 36.04 | 0 | +0.60(+1.69%) |
Sep 23, 2013 | 35.56 | 35.84 | 33.95 | 35.44 | 0 | -0.22(-0.62%) |
Sep 20, 2013 | 36.16 | 36.22 | 35.22 | 35.66 | 0 | -0.50(-1.38%) |
Sep 19, 2013 | 36.32 | 36.83 | 35.68 | 36.16 | 0 | -0.14(-0.39%) |
Sep 18, 2013 | 36.50 | 36.97 | 35.52 | 36.30 | 0 | -0.42(-1.14%) |
Sep 17, 2013 | 35.61 | 36.75 | 35.28 | 36.72 | 0 | +1.00(+2.80%) |
Sep 16, 2013 | 36.98 | 36.98 | 35.60 | 35.72 | 0 | -0.67(-1.84%) |
Sep 13, 2013 | 36.75 | 36.85 | 35.47 | 36.39 | 0 | -0.86(-2.31%) |
Sep 12, 2013 | 36.30 | 37.71 | 36.11 | 37.25 | 1,359,751 | +1.07(+2.96%) |
Sep 11, 2013 | 37.89 | 37.89 | 35.52 | 36.18 | 0 | -0.83(-2.24%) |
Sep 10, 2013 | 37.69 | 38.37 | 36.50 | 37.01 | 3,340,043 | -0.58(-1.54%) |
Sep 09, 2013 | 35.81 | 38.52 | 35.61 | 37.59 | 0 | +1.97(+5.53%) |
Sep 06, 2013 | 35.27 | 35.80 | 34.63 | 35.62 | 0 | +0.45(+1.28%) |
Sep 05, 2013 | 34.85 | 35.39 | 34.60 | 35.17 | 0 | +0.59(+1.71%) |
Sep 04, 2013 | 34.18 | 34.96 | 33.37 | 34.58 | 0 | +0.33(+0.96%) |
Sep 03, 2013 | 34.54 | 34.64 | 33.80 | 34.25 | 0 | +0.36(+1.06%) |
Aug 30, 2013 | 34.25 | 34.41 | 33.75 | 33.89 | 0 | -0.35(-1.02%) |
Aug 29, 2013 | 34.91 | 35.26 | 34.11 | 34.24 | 0 | -0.76(-2.17%) |
Aug 28, 2013 | 34.07 | 35.00 | 33.41 | 35.00 | 1,626,752 | +0.88(+2.58%) |
Aug 27, 2013 | 35.85 | 36.06 | 34.04 | 34.12 | 0 | -2.46(-6.72%) |
Aug 26, 2013 | 34.97 | 36.86 | 34.90 | 36.58 | 0 | +1.82(+5.24%) |
Aug 23, 2013 | 34.55 | 35.10 | 34.15 | 34.76 | 0 | +0.10(+0.29%) |
Aug 22, 2013 | 35.26 | 35.47 | 34.02 | 34.66 | 2,654,662 | -1.38(-3.83%) |
Aug 21, 2013 | 33.03 | 37.46 | 32.95 | 36.04 | 18,110,596 | +9.04(+33.48%) |
Aug 20, 2013 | 26.51 | 27.23 | 26.51 | 27.00 | 0 | +0.48(+1.81%) |
Aug 19, 2013 | 26.75 | 27.13 | 26.45 | 26.52 | 0 | -0.15(-0.56%) |
Aug 16, 2013 | 26.65 | 27.16 | 26.61 | 26.67 | 0 | +0.07(+0.26%) |
Aug 15, 2013 | 26.85 | 26.98 | 26.49 | 26.60 | 1,397,724 | -0.70(-2.56%) |
Aug 14, 2013 | 27.26 | 27.69 | 27.17 | 27.30 | 0 | -0.03(-0.11%) |
Aug 13, 2013 | 27.30 | 27.49 | 26.83 | 27.33 | 1,639,276 | +0.08(+0.29%) |
Aug 12, 2013 | 27.22 | 27.38 | 26.64 | 27.25 | 1,586,043 | -0.04(-0.15%) |
Aug 09, 2013 | 26.64 | 27.43 | 26.62 | 27.29 | 1,473,116 | +0.53(+1.98%) |
Aug 08, 2013 | 26.52 | 26.96 | 26.20 | 26.76 | 1,436,379 | +0.32(+1.21%) |
Aug 07, 2013 | 25.88 | 26.98 | 25.66 | 26.44 | 981,676 | +0.51(+1.97%) |
Aug 06, 2013 | 26.84 | 27.21 | 25.85 | 25.93 | 1,285,077 | -0.91(-3.39%) |
Aug 05, 2013 | 26.71 | 27.40 | 26.70 | 26.84 | 940,379 | +0.00(+0.00%) |
Aug 02, 2013 | 25.94 | 27.74 | 25.46 | 26.84 | 2,748,880 | +1.01(+3.91%) |
Aug 01, 2013 | 23.59 | 26.21 | 23.59 | 25.83 | 1,979,767 | +2.42(+10.34%) |
Jul 31, 2013 | 23.25 | 23.99 | 23.15 | 23.41 | 0 | +0.30(+1.30%) |
Jul 30, 2013 | 23.00 | 23.29 | 22.68 | 23.11 | 0 | +0.08(+0.35%) |
Jul 29, 2013 | 23.37 | 23.37 | 22.83 | 23.03 | 0 | -0.31(-1.33%) |
Jul 26, 2013 | 23.24 | 23.46 | 22.74 | 23.34 | 0 | -0.04(-0.17%) |
Jul 25, 2013 | 22.96 | 23.63 | 22.51 | 23.38 | 0 | +0.41(+1.78%) |
Jul 24, 2013 | 23.01 | 23.17 | 22.61 | 22.97 | 0 | +0.12(+0.53%) |
Jul 23, 2013 | 23.32 | 23.40 | 22.52 | 22.85 | 0 | -0.39(-1.68%) |
Jul 22, 2013 | 23.23 | 23.58 | 23.03 | 23.24 | 0 | +0.13(+0.56%) |
Jul 19, 2013 | 22.55 | 23.11 | 22.46 | 23.11 | 0 | +0.40(+1.76%) |
Jul 18, 2013 | 22.58 | 23.08 | 22.48 | 22.71 | 0 | +0.23(+1.02%) |
Jul 17, 2013 | 22.80 | 23.15 | 22.29 | 22.48 | 1,169,171 | -0.83(-3.56%) |
Jul 16, 2013 | 23.18 | 23.71 | 23.15 | 23.31 | 0 | +0.04(+0.17%) |
Jul 15, 2013 | 23.78 | 23.78 | 23.23 | 23.27 | 0 | -0.46(-1.94%) |
Jul 12, 2013 | 23.57 | 24.56 | 23.03 | 23.73 | 0 | +0.09(+0.38%) |
Jul 11, 2013 | 23.68 | 23.83 | 23.48 | 23.64 | 0 | +0.39(+1.68%) |
Jul 10, 2013 | 23.02 | 23.35 | 22.87 | 23.25 | 579,565 | +0.23(+1.00%) |
Jul 09, 2013 | 23.06 | 23.09 | 22.60 | 23.02 | 0 | +0.14(+0.61%) |
Jul 08, 2013 | 23.84 | 23.84 | 22.75 | 22.88 | 0 | -0.81(-3.42%) |
Jul 05, 2013 | 23.34 | 23.69 | 22.98 | 23.69 | 0 | +0.54(+2.33%) |
Jul 03, 2013 | 22.75 | 23.25 | 22.64 | 23.15 | 0 | +0.20(+0.87%) |
Jul 02, 2013 | 22.82 | 23.10 | 22.60 | 22.95 | 0 | +0.03(+0.13%) |
Jul 01, 2013 | 22.40 | 23.77 | 22.20 | 22.92 | 2,408,746 | +0.92(+4.18%) |
Jun 28, 2013 | 21.45 | 22.38 | 21.31 | 22.00 | 1,401,315 | +0.60(+2.80%) |
Jun 27, 2013 | 21.15 | 21.98 | 21.15 | 21.40 | 0 | +0.32(+1.52%) |
Jun 26, 2013 | 19.93 | 21.18 | 19.90 | 21.08 | 0 | +1.29(+6.52%) |
Jun 25, 2013 | 19.51 | 19.87 | 19.25 | 19.79 | 0 | +0.44(+2.27%) |
Jun 24, 2013 | 18.86 | 19.60 | 18.23 | 19.35 | 0 | +0.28(+1.47%) |
Jun 21, 2013 | 19.60 | 20.02 | 18.85 | 19.07 | 2,124,755 | -0.46(-2.36%) |
Jun 20, 2013 | 20.09 | 20.17 | 19.42 | 19.53 | 0 | -0.83(-4.08%) |
Jun 19, 2013 | 21.37 | 21.60 | 20.31 | 20.36 | 0 | -1.05(-4.90%) |
Jun 18, 2013 | 21.10 | 21.52 | 20.72 | 21.41 | 0 | +0.35(+1.66%) |
Jun 17, 2013 | 21.35 | 21.70 | 21.02 | 21.06 | 0 | -0.11(-0.52%) |
Jun 14, 2013 | 21.52 | 21.62 | 21.11 | 21.17 | 0 | -0.43(-1.99%) |
Jun 13, 2013 | 20.83 | 21.94 | 20.44 | 21.60 | 1,615,148 | +1.05(+5.11%) |
Jun 12, 2013 | 20.61 | 20.71 | 19.90 | 20.55 | 1,969,372 | +0.11(+0.54%) |
Jun 11, 2013 | 20.65 | 20.93 | 19.73 | 20.44 | 2,575,806 | -0.48(-2.29%) |
Jun 10, 2013 | 21.44 | 21.60 | 20.87 | 20.92 | 0 | -0.48(-2.24%) |
Jun 07, 2013 | 21.53 | 22.00 | 21.32 | 21.40 | 0 | -0.09(-0.42%) |
Jun 06, 2013 | 20.58 | 21.55 | 20.58 | 21.49 | 0 | +0.92(+4.47%) |
Jun 05, 2013 | 21.00 | 21.44 | 20.16 | 20.57 | 0 | -0.55(-2.60%) |
Jun 04, 2013 | 21.81 | 22.12 | 21.07 | 21.12 | 0 | -0.79(-3.61%) |
Jun 03, 2013 | 22.31 | 22.53 | 20.81 | 21.91 | 1,161,909 | -0.26(-1.17%) |
May 31, 2013 | 22.56 | 22.73 | 22.17 | 22.17 | 429,947 | -0.57(-2.51%) |
May 30, 2013 | 22.89 | 23.23 | 22.68 | 22.74 | 0 | -0.24(-1.04%) |
May 29, 2013 | 23.57 | 23.60 | 22.85 | 22.98 | 675,807 | -0.73(-3.08%) |
May 28, 2013 | 23.08 | 23.89 | 23.07 | 23.71 | 930,166 | +0.71(+3.09%) |
May 24, 2013 | 22.14 | 23.11 | 21.91 | 23.00 | 0 | +0.83(+3.74%) |
May 23, 2013 | 22.11 | 22.69 | 21.56 | 22.17 | 0 | -0.15(-0.67%) |
May 22, 2013 | 22.24 | 23.17 | 22.03 | 22.32 | 0 | +0.06(+0.27%) |
May 21, 2013 | 23.15 | 23.23 | 22.13 | 22.26 | 0 | -0.89(-3.84%) |
May 20, 2013 | 23.02 | 23.88 | 23.02 | 23.15 | 0 | +0.11(+0.48%) |
May 17, 2013 | 23.26 | 23.43 | 22.74 | 23.04 | 0 | -0.13(-0.56%) |
May 16, 2013 | 23.71 | 23.77 | 22.62 | 23.17 | 1,327,701 | -0.66(-2.77%) |
May 15, 2013 | 24.43 | 24.45 | 23.66 | 23.83 | 0 | -0.06(-0.25%) |
May 13, 2013 | 23.36 | 23.94 | 23.22 | 23.89 | 0 | +0.60(+2.58%) |
May 10, 2013 | 22.38 | 23.36 | 22.22 | 23.29 | 0 | +0.92(+4.11%) |
May 09, 2013 | 22.41 | 22.67 | 22.05 | 22.37 | 0 | +0.27(+1.22%) |
May 08, 2013 | 21.71 | 22.22 | 21.50 | 22.10 | 0 | +0.22(+1.01%) |
May 07, 2013 | 22.16 | 22.75 | 21.74 | 21.88 | 0 | -0.66(-2.93%) |
May 06, 2013 | 22.10 | 22.59 | 22.00 | 22.54 | 0 | +0.30(+1.35%) |
May 03, 2013 | 21.96 | 22.35 | 21.47 | 22.24 | 0 | +0.77(+3.59%) |
May 02, 2013 | 21.80 | 22.10 | 20.90 | 21.47 | 0 | -0.05(-0.23%) |
May 01, 2013 | 22.04 | 22.14 | 21.27 | 21.52 | 0 | -0.63(-2.84%) |
Apr 30, 2013 | 22.02 | 22.34 | 21.70 | 22.15 | 0 | +0.13(+0.59%) |
Apr 29, 2013 | 22.57 | 22.75 | 21.89 | 22.02 | 521,386 | -0.48(-2.13%) |
Apr 26, 2013 | 22.78 | 22.77 | 22.18 | 22.50 | 676,468 | -0.27(-1.19%) |
Apr 25, 2013 | 22.36 | 22.84 | 22.00 | 22.77 | 0 | +0.61(+2.75%) |
Apr 24, 2013 | 22.60 | 22.73 | 21.99 | 22.16 | 0 | -0.51(-2.25%) |
Apr 23, 2013 | 21.52 | 22.70 | 21.44 | 22.67 | 982,510 | +1.21(+5.64%) |
Apr 22, 2013 | 21.74 | 21.88 | 20.97 | 21.46 | 1,019,938 | -0.24(-1.11%) |
Apr 19, 2013 | 21.29 | 22.04 | 21.24 | 21.70 | 684,483 | +0.56(+2.65%) |
Apr 18, 2013 | 21.34 | 21.34 | 20.69 | 21.14 | 813,661 | -0.06(-0.28%) |
Apr 17, 2013 | 21.08 | 21.21 | 20.59 | 21.20 | 1,134,150 | +0.06(+0.28%) |
Apr 16, 2013 | 21.36 | 21.52 | 21.04 | 21.14 | 1,217,574 | +0.11(+0.52%) |
Apr 15, 2013 | 21.78 | 21.88 | 20.91 | 21.03 | 860,512 | -0.89(-4.06%) |
Apr 12, 2013 | 22.40 | 22.48 | 21.69 | 21.92 | 647,569 | -0.55(-2.45%) |
Apr 11, 2013 | 22.01 | 22.67 | 21.97 | 22.47 | 1,559,573 | +0.57(+2.60%) |
Apr 10, 2013 | 21.62 | 22.07 | 21.43 | 21.90 | 1,149,022 | +0.42(+1.96%) |
Apr 09, 2013 | 21.50 | 21.84 | 21.20 | 21.48 | 449,923 | +0.21(+0.99%) |
Apr 08, 2013 | 21.46 | 21.62 | 21.08 | 21.27 | 647,252 | -0.10(-0.47%) |
Apr 05, 2013 | 21.34 | 21.50 | 21.01 | 21.37 | 611,251 | -0.25(-1.16%) |
Apr 04, 2013 | 22.06 | 22.14 | 21.55 | 21.62 | 812,495 | -0.26(-1.19%) |
Apr 03, 2013 | 22.89 | 22.90 | 21.57 | 21.88 | 2,066,258 | -0.89(-3.91%) |
Apr 02, 2013 | 23.06 | 23.45 | 22.67 | 22.77 | 1,593,317 | -0.23(-1.00%) |
Apr 01, 2013 | 23.42 | 23.45 | 22.69 | 23.00 | 695,053 | -0.41(-1.75%) |
Mar 28, 2013 | 22.61 | 23.44 | 22.59 | 23.41 | 903,695 | +0.74(+3.26%) |
Mar 27, 2013 | 22.06 | 22.81 | 21.47 | 22.67 | 1,023,815 | +0.62(+2.81%) |
Mar 26, 2013 | 22.28 | 22.28 | 21.90 | 22.05 | 642,029 | -0.10(-0.45%) |
Mar 25, 2013 | 22.41 | 22.51 | 22.01 | 22.15 | 1,308,594 | -0.42(-1.86%) |
Mar 22, 2013 | 22.87 | 22.90 | 22.52 | 22.57 | 691,564 | -0.22(-0.97%) |
Mar 21, 2013 | 22.86 | 23.15 | 22.60 | 22.79 | 1,063,133 | -0.07(-0.31%) |
Mar 20, 2013 | 22.70 | 23.15 | 22.59 | 22.86 | 1,124,389 | +0.33(+1.46%) |
Mar 19, 2013 | 23.84 | 24.00 | 21.99 | 22.53 | 3,192,074 | -1.26(-5.30%) |
Mar 18, 2013 | 21.82 | 23.80 | 21.61 | 23.79 | 8,915,400 | -1.05(-4.23%) |
Mar 15, 2013 | 24.78 | 25.16 | 24.56 | 24.84 | 1,970,285 | -0.11(-0.44%) |
Mar 14, 2013 | 24.14 | 25.29 | 24.11 | 24.95 | 3,116,066 | +0.46(+1.88%) |
Mar 13, 2013 | 23.52 | 24.53 | 23.36 | 24.49 | 1,875,780 | +1.01(+4.30%) |
Mar 12, 2013 | 23.43 | 23.65 | 23.03 | 23.48 | 721,314 | +0.09(+0.38%) |
Mar 11, 2013 | 23.48 | 23.70 | 23.06 | 23.39 | 774,313 | -0.14(-0.59%) |
Mar 08, 2013 | 23.27 | 23.65 | 22.64 | 23.53 | 1,298,964 | +0.50(+2.17%) |
Mar 07, 2013 | 22.89 | 23.15 | 22.58 | 23.03 | 1,033,181 | +0.06(+0.26%) |
Mar 06, 2013 | 22.70 | 23.00 | 22.54 | 22.97 | 1,368,498 | +0.34(+1.50%) |
Mar 05, 2013 | 22.72 | 22.92 | 22.30 | 22.63 | 999,509 | -0.09(-0.40%) |
Mar 04, 2013 | 22.33 | 22.72 | 21.89 | 22.72 | 688,049 | +0.26(+1.16%) |