Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.63 | 36.95 | 35.82 | 36.21 | 3,160,345 | -0.42(-1.15%) |
Feb 27, 2014 | 37.21 | 37.36 | 36.35 | 36.63 | 2,026,846 | -0.86(-2.29%) |
Feb 26, 2014 | 37.92 | 38.10 | 37.26 | 37.49 | 2,451,613 | -0.24(-0.64%) |
Feb 25, 2014 | 38.73 | 38.95 | 37.57 | 37.73 | 2,202,677 | -0.41(-1.07%) |
Feb 24, 2014 | 37.69 | 38.26 | 37.36 | 38.14 | 2,572,446 | +0.78(+2.09%) |
Feb 21, 2014 | 36.44 | 39.15 | 36.35 | 37.36 | 5,752,256 | +1.07(+2.95%) |
Feb 20, 2014 | 34.22 | 36.87 | 34.20 | 36.29 | 3,761,382 | +1.87(+5.43%) |
Feb 19, 2014 | 34.84 | 35.14 | 34.01 | 34.42 | 2,068,275 | -0.61(-1.74%) |
Feb 18, 2014 | 31.48 | 35.36 | 31.44 | 35.03 | 5,100,494 | +3.59(+11.42%) |
Feb 14, 2014 | 30.90 | 31.44 | 31.44 | 31.44 | 1,653,600 | +0.59(+1.91%) |
Feb 13, 2014 | 30.65 | 30.89 | 30.11 | 30.85 | 1,215,192 | +0.12(+0.39%) |
Feb 12, 2014 | 30.83 | 31.08 | 30.05 | 30.73 | 1,349,122 | -0.27(-0.87%) |
Feb 11, 2014 | 32.10 | 32.30 | 30.81 | 31.00 | 1,806,625 | -1.01(-3.16%) |
Feb 10, 2014 | 32.14 | 32.38 | 31.21 | 32.01 | 1,655,053 | -0.22(-0.68%) |
Feb 07, 2014 | 31.16 | 33.90 | 31.10 | 32.23 | 4,570,723 | +1.66(+5.43%) |
Feb 06, 2014 | 31.13 | 31.14 | 29.95 | 30.57 | 1,514,901 | -0.72(-2.30%) |
Feb 05, 2014 | 30.67 | 32.60 | 29.10 | 31.29 | 9,314,185 | +4.11(+15.12%) |
Feb 04, 2014 | 27.15 | 27.76 | 27.02 | 27.18 | 2,115,759 | -0.24(-0.88%) |
Feb 03, 2014 | 28.00 | 28.00 | 27.08 | 27.42 | 2,358,618 | -0.21(-0.76%) |
Jan 31, 2014 | 26.66 | 27.76 | 26.09 | 27.63 | 1,957,189 | +0.53(+1.96%) |
Jan 30, 2014 | 27.72 | 27.98 | 26.82 | 27.10 | 2,445,961 | -0.50(-1.81%) |
Jan 29, 2014 | 26.20 | 27.62 | 26.08 | 27.60 | 2,476,978 | +1.13(+4.27%) |
Jan 28, 2014 | 25.77 | 26.91 | 25.57 | 26.47 | 2,268,736 | +0.84(+3.28%) |
Jan 27, 2014 | 25.67 | 25.79 | 25.11 | 25.63 | 1,192,928 | -0.09(-0.35%) |
Jan 24, 2014 | 25.08 | 26.00 | 24.75 | 25.72 | 1,276,216 | +0.64(+2.55%) |
Jan 23, 2014 | 24.68 | 25.13 | 24.53 | 25.08 | 737,146 | +0.33(+1.33%) |
Jan 22, 2014 | 25.18 | 25.54 | 24.57 | 24.75 | 676,840 | -0.50(-1.98%) |
Jan 21, 2014 | 25.20 | 25.38 | 24.60 | 25.25 | 817,863 | +0.20(+0.80%) |
Jan 17, 2014 | 25.60 | 25.05 | 25.05 | 25.05 | 2,034,700 | -0.61(-2.38%) |
Jan 16, 2014 | 26.68 | 26.68 | 24.50 | 25.66 | 1,552,520 | +0.47(+1.87%) |
Jan 15, 2014 | 24.51 | 25.76 | 24.51 | 25.19 | 1,819,075 | +0.68(+2.77%) |
Jan 14, 2014 | 23.37 | 24.94 | 23.25 | 24.51 | 1,909,728 | +1.26(+5.42%) |
Jan 13, 2014 | 23.50 | 23.62 | 23.00 | 23.25 | 1,716,546 | -0.39(-1.65%) |
Jan 10, 2014 | 22.38 | 24.49 | 22.37 | 23.64 | 3,751,339 | +1.25(+5.58%) |
Jan 09, 2014 | 21.42 | 22.41 | 21.32 | 22.39 | 2,396,999 | +1.01(+4.72%) |
Jan 08, 2014 | 21.13 | 21.78 | 21.06 | 21.38 | 2,801,367 | +0.33(+1.57%) |
Jan 07, 2014 | 21.12 | 21.36 | 20.59 | 21.05 | 2,931,646 | +0.02(+0.10%) |
Jan 06, 2014 | 21.19 | 21.64 | 20.87 | 21.03 | 1,823,450 | -0.17(-0.80%) |
Jan 03, 2014 | 21.81 | 21.96 | 21.16 | 21.20 | 1,874,836 | -0.52(-2.39%) |
Jan 02, 2014 | 20.92 | 21.83 | 20.50 | 21.72 | 3,360,067 | +0.74(+3.53%) |
Dec 31, 2013 | 20.71 | 20.98 | 20.98 | 20.98 | 3,101,900 | +0.19(+0.91%) |
Dec 30, 2013 | 20.98 | 21.52 | 20.02 | 20.79 | 10,610,386 | -3.35(-13.88%) |
Dec 27, 2013 | 24.18 | 24.33 | 23.99 | 24.14 | 949,750 | -0.05(-0.21%) |
Dec 26, 2013 | 24.20 | 24.39 | 24.06 | 24.19 | 842,117 | +0.01(+0.04%) |
Dec 24, 2013 | 23.90 | 24.33 | 23.68 | 24.18 | 639,194 | +0.32(+1.34%) |
Dec 23, 2013 | 24.16 | 24.20 | 23.60 | 23.86 | 1,631,850 | -0.14(-0.58%) |
Dec 20, 2013 | 24.32 | 24.55 | 23.89 | 24.00 | 2,360,179 | -0.39(-1.60%) |
Dec 19, 2013 | 24.48 | 24.75 | 24.13 | 24.39 | 1,924,850 | -0.14(-0.57%) |
Dec 18, 2013 | 24.12 | 24.53 | 23.60 | 24.53 | 2,081,555 | +0.53(+2.21%) |
Dec 17, 2013 | 23.40 | 24.09 | 22.77 | 24.00 | 2,415,146 | +0.51(+2.17%) |
Dec 16, 2013 | 23.77 | 24.28 | 23.35 | 23.49 | 1,848,210 | -0.44(-1.84%) |
Dec 13, 2013 | 24.50 | 24.62 | 23.51 | 23.93 | 3,192,584 | -0.32(-1.32%) |
Dec 12, 2013 | 23.90 | 24.51 | 23.80 | 24.25 | 1,685,607 | +0.21(+0.87%) |
Dec 11, 2013 | 24.00 | 24.28 | 23.80 | 24.04 | 1,825,434 | -0.03(-0.10%) |
Dec 10, 2013 | 24.56 | 24.68 | 23.66 | 24.07 | 2,308,886 | -0.67(-2.73%) |
Dec 09, 2013 | 25.51 | 25.77 | 24.65 | 24.74 | 1,184,236 | -0.71(-2.79%) |
Dec 06, 2013 | 25.44 | 25.96 | 25.06 | 25.45 | 0 | +0.06(+0.24%) |
Dec 05, 2013 | 25.71 | 26.00 | 24.69 | 25.39 | 0 | -0.53(-2.04%) |
Dec 04, 2013 | 25.32 | 27.87 | 24.94 | 25.92 | 0 | +0.37(+1.45%) |
Dec 03, 2013 | 26.13 | 26.21 | 24.05 | 25.55 | 6,052,866 | -1.43(-5.30%) |
Dec 02, 2013 | 29.71 | 29.71 | 24.27 | 26.98 | 9,994,565 | -2.77(-9.31%) |
Nov 29, 2013 | 30.32 | 30.61 | 29.59 | 29.75 | 0 | -0.90(-2.94%) |
Nov 27, 2013 | 28.88 | 30.75 | 28.88 | 30.65 | 0 | +1.79(+6.20%) |
Nov 26, 2013 | 29.35 | 29.43 | 28.49 | 28.86 | 0 | -0.22(-0.76%) |
Nov 25, 2013 | 29.33 | 29.33 | 28.76 | 29.08 | 887,009 | +0.29(+1.01%) |
Nov 22, 2013 | 28.83 | 29.16 | 28.53 | 28.79 | 0 | +0.20(+0.70%) |
Nov 21, 2013 | 28.45 | 29.71 | 27.98 | 28.59 | 3,885,433 | +0.24(+0.85%) |
Nov 20, 2013 | 27.70 | 28.84 | 27.52 | 28.35 | 0 | +0.76(+2.75%) |
Nov 19, 2013 | 27.50 | 27.85 | 26.71 | 27.59 | 0 | +0.98(+3.69%) |
Nov 18, 2013 | 26.44 | 26.70 | 26.00 | 26.61 | 0 | +0.15(+0.56%) |
Nov 15, 2013 | 25.68 | 26.72 | 25.67 | 26.46 | 0 | +0.76(+2.96%) |
Nov 14, 2013 | 26.70 | 26.71 | 25.64 | 25.70 | 0 | -0.84(-3.17%) |
Nov 13, 2013 | 26.62 | 27.00 | 26.40 | 26.54 | 0 | -0.42(-1.56%) |
Nov 12, 2013 | 27.00 | 27.00 | 26.43 | 26.96 | 0 | +0.04(+0.15%) |
Nov 11, 2013 | 26.61 | 26.94 | 25.96 | 26.92 | 0 | +0.33(+1.24%) |
Nov 08, 2013 | 26.15 | 27.00 | 26.15 | 26.59 | 0 | +0.46(+1.76%) |
Nov 07, 2013 | 25.36 | 26.70 | 25.36 | 26.13 | 2,365,984 | +0.77(+3.04%) |
Nov 06, 2013 | 27.98 | 27.98 | 25.00 | 25.36 | 7,405,986 | +0.18(+0.71%) |
Nov 05, 2013 | 25.35 | 25.50 | 25.10 | 25.18 | 2,079,386 | -0.19(-0.75%) |
Nov 04, 2013 | 24.65 | 25.52 | 24.63 | 25.37 | 0 | +0.72(+2.92%) |
Nov 01, 2013 | 24.43 | 24.72 | 24.12 | 24.65 | 0 | +0.26(+1.09%) |
Oct 31, 2013 | 24.74 | 24.91 | 23.83 | 24.39 | 1,371,331 | -0.38(-1.55%) |
Oct 30, 2013 | 25.04 | 25.27 | 24.64 | 24.77 | 1,036,312 | -0.29(-1.16%) |
Oct 29, 2013 | 25.67 | 25.72 | 25.02 | 25.06 | 0 | -0.60(-2.34%) |
Oct 28, 2013 | 25.36 | 26.16 | 25.31 | 25.66 | 0 | +0.35(+1.38%) |
Oct 25, 2013 | 25.30 | 25.73 | 25.14 | 25.31 | 0 | +0.15(+0.60%) |
Oct 24, 2013 | 25.57 | 25.71 | 25.12 | 25.16 | 0 | -0.23(-0.91%) |
Oct 23, 2013 | 24.47 | 25.43 | 24.40 | 25.39 | 0 | +0.83(+3.38%) |
Oct 22, 2013 | 24.38 | 24.64 | 24.21 | 24.56 | 1,514,911 | +0.14(+0.57%) |
Oct 21, 2013 | 24.32 | 24.54 | 23.75 | 24.42 | 0 | -0.57(-2.28%) |
Oct 18, 2013 | 24.70 | 25.06 | 24.11 | 24.99 | 3,304,773 | +0.47(+1.92%) |
Oct 17, 2013 | 23.33 | 24.60 | 23.23 | 24.52 | 2,396,587 | +1.22(+5.24%) |
Oct 16, 2013 | 23.37 | 23.69 | 23.03 | 23.30 | 0 | +0.06(+0.26%) |
Oct 15, 2013 | 23.84 | 23.89 | 22.69 | 23.24 | 2,859,485 | -0.63(-2.64%) |
Oct 14, 2013 | 22.65 | 23.98 | 22.59 | 23.87 | 0 | +1.10(+4.83%) |
Oct 11, 2013 | 23.60 | 23.90 | 22.20 | 22.77 | 0 | -1.80(-7.33%) |
Oct 10, 2013 | 24.87 | 25.12 | 24.03 | 24.57 | 2,532,194 | -0.08(-0.32%) |
Oct 09, 2013 | 24.25 | 24.89 | 24.20 | 24.65 | 0 | +0.40(+1.65%) |
Oct 08, 2013 | 24.71 | 24.94 | 24.09 | 24.25 | 0 | -0.44(-1.78%) |
Oct 07, 2013 | 25.00 | 25.11 | 24.32 | 24.69 | 0 | -0.42(-1.67%) |
Oct 04, 2013 | 24.90 | 25.27 | 24.87 | 25.11 | 0 | +0.24(+0.97%) |
Oct 03, 2013 | 25.23 | 25.24 | 24.75 | 24.87 | 2,150,542 | +0.11(+0.44%) |
Oct 02, 2013 | 25.37 | 25.49 | 24.66 | 24.76 | 2,145,733 | -0.55(-2.17%) |
Oct 01, 2013 | 26.57 | 26.57 | 25.00 | 25.31 | 4,925,185 | +1.81(+7.70%) |
Sep 30, 2013 | 25.93 | 26.10 | 22.61 | 23.50 | 0 | -2.42(-9.34%) |
Sep 27, 2013 | 25.29 | 26.07 | 25.20 | 25.92 | 0 | +0.43(+1.69%) |
Sep 26, 2013 | 25.91 | 26.07 | 25.35 | 25.49 | 1,380,186 | -0.37(-1.43%) |
Sep 25, 2013 | 26.02 | 26.50 | 25.10 | 25.86 | 2,878,757 | +0.78(+3.11%) |
Sep 24, 2013 | 24.34 | 25.20 | 24.34 | 25.08 | 0 | +0.68(+2.80%) |
Sep 23, 2013 | 25.09 | 25.28 | 24.28 | 24.40 | 0 | -0.69(-2.77%) |
Sep 20, 2013 | 25.67 | 25.77 | 24.98 | 25.09 | 0 | -0.60(-2.34%) |
Sep 19, 2013 | 26.05 | 26.20 | 25.58 | 25.69 | 0 | -0.37(-1.42%) |
Sep 18, 2013 | 26.32 | 26.49 | 25.81 | 26.06 | 0 | -0.43(-1.62%) |
Sep 17, 2013 | 26.48 | 26.66 | 26.24 | 26.49 | 0 | +0.15(+0.57%) |
Sep 16, 2013 | 26.40 | 26.46 | 26.22 | 26.34 | 0 | +0.20(+0.77%) |
Sep 13, 2013 | 26.97 | 27.00 | 25.77 | 26.14 | 0 | -0.75(-2.79%) |
Sep 12, 2013 | 26.91 | 27.15 | 26.74 | 26.89 | 0 | -0.11(-0.41%) |
Sep 11, 2013 | 26.85 | 27.24 | 26.64 | 27.00 | 0 | +0.15(+0.56%) |
Sep 10, 2013 | 28.96 | 28.96 | 26.66 | 26.85 | 2,772,047 | -1.97(-6.84%) |
Sep 09, 2013 | 27.98 | 28.99 | 27.95 | 28.82 | 0 | +0.97(+3.48%) |
Sep 06, 2013 | 27.80 | 28.36 | 27.50 | 27.85 | 0 | +0.07(+0.25%) |
Sep 05, 2013 | 27.25 | 27.91 | 27.15 | 27.78 | 0 | +0.53(+1.94%) |
Sep 04, 2013 | 26.44 | 27.38 | 26.42 | 27.25 | 1,709,655 | +0.71(+2.68%) |
Sep 03, 2013 | 26.42 | 26.79 | 26.23 | 26.54 | 0 | +0.37(+1.41%) |
Aug 30, 2013 | 26.53 | 26.65 | 26.10 | 26.17 | 0 | -0.31(-1.17%) |
Aug 29, 2013 | 26.45 | 27.27 | 26.33 | 26.48 | 0 | +0.04(+0.13%) |
Aug 28, 2013 | 26.93 | 27.14 | 26.39 | 26.45 | 1,827,372 | -0.43(-1.62%) |
Aug 27, 2013 | 27.22 | 27.38 | 26.77 | 26.88 | 0 | -0.60(-2.18%) |
Aug 26, 2013 | 27.92 | 28.02 | 27.43 | 27.48 | 0 | -0.29(-1.04%) |
Aug 23, 2013 | 28.41 | 28.55 | 27.57 | 27.77 | 0 | -0.58(-2.05%) |
Aug 22, 2013 | 27.63 | 28.35 | 27.63 | 28.35 | 667,370 | +0.83(+3.02%) |
Aug 21, 2013 | 27.22 | 27.66 | 27.00 | 27.52 | 910,613 | +0.26(+0.95%) |
Aug 20, 2013 | 27.08 | 27.52 | 27.00 | 27.26 | 1,288,468 | +0.25(+0.93%) |
Aug 19, 2013 | 27.45 | 27.49 | 26.64 | 27.01 | 0 | -0.40(-1.46%) |
Aug 16, 2013 | 27.58 | 27.88 | 27.08 | 27.41 | 0 | -0.21(-0.76%) |
Aug 15, 2013 | 28.01 | 28.03 | 27.53 | 27.62 | 1,382,774 | -0.52(-1.85%) |
Aug 14, 2013 | 29.10 | 29.52 | 27.84 | 28.14 | 3,591,845 | -2.11(-6.98%) |
Aug 13, 2013 | 30.83 | 30.83 | 29.92 | 30.25 | 1,020,057 | -0.25(-0.82%) |
Aug 12, 2013 | 30.07 | 30.58 | 29.50 | 30.50 | 1,198,302 | +0.50(+1.67%) |
Aug 09, 2013 | 30.06 | 30.14 | 29.43 | 30.00 | 758,409 | -0.05(-0.17%) |
Aug 08, 2013 | 29.62 | 30.16 | 29.42 | 30.05 | 766,397 | +0.59(+2.00%) |
Aug 07, 2013 | 29.59 | 29.67 | 29.07 | 29.46 | 1,371,947 | -0.17(-0.57%) |
Aug 06, 2013 | 29.80 | 29.95 | 29.53 | 29.63 | 1,425,237 | -0.20(-0.67%) |
Aug 05, 2013 | 29.64 | 30.06 | 29.51 | 29.83 | 1,004,504 | +0.05(+0.17%) |
Aug 02, 2013 | 30.19 | 30.19 | 29.38 | 29.78 | 1,264,451 | -0.38(-1.26%) |
Aug 01, 2013 | 29.77 | 30.69 | 29.73 | 30.16 | 1,173,554 | +0.49(+1.65%) |
Jul 31, 2013 | 30.02 | 30.25 | 29.67 | 29.67 | 0 | -0.38(-1.26%) |
Jul 30, 2013 | 30.45 | 30.66 | 29.88 | 30.05 | 0 | -0.41(-1.35%) |
Jul 29, 2013 | 31.20 | 31.33 | 30.21 | 30.46 | 0 | -0.95(-3.02%) |
Jul 26, 2013 | 31.30 | 31.73 | 30.95 | 31.41 | 0 | +0.02(+0.06%) |
Jul 25, 2013 | 31.13 | 31.62 | 30.41 | 31.39 | 0 | +0.26(+0.84%) |
Jul 24, 2013 | 31.08 | 31.76 | 31.01 | 31.13 | 0 | +0.20(+0.65%) |
Jul 23, 2013 | 31.53 | 31.60 | 30.79 | 30.93 | 0 | -0.49(-1.56%) |
Jul 22, 2013 | 31.24 | 31.78 | 30.72 | 31.42 | 0 | +0.42(+1.35%) |
Jul 19, 2013 | 30.71 | 31.31 | 30.31 | 31.00 | 0 | +0.15(+0.49%) |
Jul 18, 2013 | 31.07 | 31.55 | 30.78 | 30.85 | 0 | -0.15(-0.49%) |
Jul 17, 2013 | 31.87 | 31.89 | 31.00 | 31.00 | 1,316,373 | -0.80(-2.52%) |
Jul 16, 2013 | 31.86 | 31.86 | 31.43 | 31.80 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 31.95 | 31.95 | 31.22 | 31.80 | 0 | +0.01(+0.03%) |
Jul 12, 2013 | 31.50 | 32.05 | 31.37 | 31.79 | 0 | +0.21(+0.66%) |
Jul 11, 2013 | 31.16 | 31.65 | 30.98 | 31.58 | 0 | +0.67(+2.17%) |
Jul 10, 2013 | 29.82 | 30.96 | 29.74 | 30.91 | 0 | +1.07(+3.59%) |
Jul 09, 2013 | 29.61 | 29.95 | 29.42 | 29.84 | 0 | +0.32(+1.08%) |
Jul 08, 2013 | 29.00 | 29.56 | 28.80 | 29.52 | 0 | +0.66(+2.29%) |
Jul 05, 2013 | 28.78 | 28.90 | 28.18 | 28.86 | 0 | +0.37(+1.30%) |
Jul 03, 2013 | 27.77 | 28.52 | 27.58 | 28.49 | 0 | +0.70(+2.52%) |
Jul 02, 2013 | 27.19 | 27.91 | 27.04 | 27.79 | 0 | +0.47(+1.72%) |
Jul 01, 2013 | 27.11 | 27.91 | 27.04 | 27.32 | 0 | +0.45(+1.67%) |
Jun 28, 2013 | 26.55 | 27.05 | 26.29 | 26.87 | 1,237,208 | +0.33(+1.24%) |
Jun 27, 2013 | 26.52 | 27.47 | 26.46 | 26.54 | 0 | +0.01(+0.04%) |
Jun 26, 2013 | 26.04 | 26.86 | 26.02 | 26.53 | 0 | +0.56(+2.16%) |
Jun 25, 2013 | 26.43 | 26.67 | 25.83 | 25.97 | 0 | -0.27(-1.03%) |
Jun 24, 2013 | 25.56 | 26.50 | 25.00 | 26.24 | 0 | +0.49(+1.90%) |
Jun 21, 2013 | 26.12 | 26.59 | 25.65 | 25.75 | 3,361,995 | -0.43(-1.66%) |
Jun 20, 2013 | 25.63 | 26.76 | 25.21 | 26.18 | 0 | +0.30(+1.17%) |
Jun 19, 2013 | 26.32 | 27.11 | 25.79 | 25.88 | 0 | -0.56(-2.12%) |
Jun 18, 2013 | 26.50 | 26.89 | 25.97 | 26.44 | 3,548,186 | -0.18(-0.68%) |
Jun 17, 2013 | 28.01 | 28.67 | 26.51 | 26.62 | 4,596,382 | -0.97(-3.52%) |
Jun 14, 2013 | 30.12 | 31.19 | 26.16 | 27.59 | 0 | -4.42(-13.81%) |
Jun 13, 2013 | 33.87 | 38.27 | 30.52 | 32.01 | 16,253,805 | -1.91(-5.63%) |
Jun 12, 2013 | 34.07 | 34.19 | 33.55 | 33.92 | 1,138,978 | -0.34(-0.99%) |
Jun 11, 2013 | 33.78 | 34.47 | 33.45 | 34.26 | 0 | +0.23(+0.68%) |
Jun 10, 2013 | 33.24 | 34.07 | 32.97 | 34.03 | 0 | +1.11(+3.37%) |
Jun 07, 2013 | 31.38 | 32.96 | 31.29 | 32.92 | 0 | +1.86(+5.99%) |
Jun 06, 2013 | 30.51 | 31.19 | 30.42 | 31.06 | 736,403 | +0.59(+1.94%) |
Jun 05, 2013 | 31.46 | 31.61 | 30.39 | 30.47 | 0 | -0.99(-3.15%) |
Jun 04, 2013 | 31.79 | 32.05 | 31.36 | 31.46 | 0 | -0.36(-1.13%) |
Jun 03, 2013 | 31.95 | 32.20 | 31.05 | 31.82 | 845,281 | -0.28(-0.87%) |
May 31, 2013 | 31.73 | 32.83 | 31.51 | 32.10 | 1,015,947 | -0.07(-0.22%) |
May 30, 2013 | 31.76 | 32.21 | 31.66 | 32.17 | 0 | +0.50(+1.58%) |
May 29, 2013 | 32.22 | 32.34 | 31.50 | 31.67 | 659,152 | -0.50(-1.55%) |
May 28, 2013 | 31.83 | 32.60 | 31.68 | 32.17 | 1,341,142 | +0.74(+2.35%) |
May 24, 2013 | 32.02 | 32.02 | 31.02 | 31.43 | 0 | -0.76(-2.36%) |
May 23, 2013 | 31.98 | 32.38 | 31.54 | 32.19 | 0 | -0.05(-0.16%) |
May 22, 2013 | 33.28 | 33.36 | 31.84 | 32.24 | 0 | -0.77(-2.33%) |
May 21, 2013 | 33.20 | 33.49 | 33.00 | 33.01 | 0 | -0.05(-0.15%) |
May 20, 2013 | 32.87 | 33.71 | 32.87 | 33.06 | 0 | +0.13(+0.39%) |
May 17, 2013 | 33.25 | 33.43 | 32.73 | 32.93 | 0 | -0.20(-0.60%) |
May 16, 2013 | 33.89 | 33.89 | 33.02 | 33.13 | 1,362,594 | -0.40(-1.19%) |
May 15, 2013 | 34.32 | 34.50 | 33.23 | 33.53 | 1,380,724 | +0.42(+1.27%) |
May 13, 2013 | 32.59 | 33.30 | 31.99 | 33.11 | 0 | +0.01(+0.03%) |
May 10, 2013 | 30.46 | 33.25 | 30.43 | 33.10 | 0 | +2.62(+8.60%) |
May 09, 2013 | 30.92 | 30.98 | 30.21 | 30.48 | 0 | -0.15(-0.49%) |
May 08, 2013 | 30.83 | 31.00 | 29.20 | 30.63 | 0 | +2.33(+8.23%) |
May 07, 2013 | 28.10 | 28.36 | 27.98 | 28.30 | 1,000,939 | +0.20(+0.71%) |
May 06, 2013 | 28.06 | 28.26 | 27.87 | 28.10 | 0 | +0.17(+0.61%) |
May 03, 2013 | 27.89 | 28.17 | 27.61 | 27.93 | 0 | +0.32(+1.16%) |
May 02, 2013 | 27.54 | 27.63 | 27.29 | 27.61 | 0 | +0.37(+1.36%) |
May 01, 2013 | 27.79 | 27.79 | 27.19 | 27.24 | 0 | -0.61(-2.19%) |
Apr 30, 2013 | 27.70 | 27.98 | 27.23 | 27.85 | 0 | +0.27(+0.98%) |
Apr 29, 2013 | 27.54 | 27.74 | 27.21 | 27.58 | 729,977 | +0.15(+0.55%) |
Apr 26, 2013 | 27.71 | 27.69 | 27.38 | 27.43 | 496,513 | -0.26(-0.94%) |
Apr 25, 2013 | 27.40 | 27.86 | 27.31 | 27.69 | 0 | +0.51(+1.88%) |
Apr 24, 2013 | 28.15 | 28.15 | 26.99 | 27.18 | 0 | -0.88(-3.14%) |
Apr 23, 2013 | 28.40 | 28.80 | 27.98 | 28.06 | 1,122,876 | -0.22(-0.77%) |
Apr 22, 2013 | 28.71 | 28.82 | 28.05 | 28.28 | 1,373,496 | -0.31(-1.09%) |
Apr 19, 2013 | 27.75 | 29.03 | 27.63 | 28.59 | 1,521,447 | +0.95(+3.44%) |
Apr 18, 2013 | 27.80 | 27.80 | 27.34 | 27.64 | 969,401 | -0.16(-0.58%) |
Apr 17, 2013 | 27.49 | 28.15 | 27.41 | 27.80 | 1,661,599 | +0.21(+0.76%) |
Apr 16, 2013 | 26.78 | 27.60 | 26.66 | 27.59 | 1,503,810 | +0.94(+3.53%) |
Apr 15, 2013 | 25.85 | 28.11 | 25.50 | 26.65 | 3,644,749 | +0.55(+2.11%) |
Apr 12, 2013 | 25.78 | 26.13 | 25.68 | 26.10 | 796,142 | +0.09(+0.35%) |
Apr 11, 2013 | 25.37 | 26.13 | 25.37 | 26.01 | 1,168,477 | +0.58(+2.28%) |
Apr 10, 2013 | 24.70 | 25.55 | 24.66 | 25.43 | 951,584 | +0.94(+3.84%) |
Apr 09, 2013 | 24.74 | 24.92 | 24.47 | 24.49 | 462,235 | -0.11(-0.45%) |
Apr 08, 2013 | 24.56 | 24.64 | 24.35 | 24.60 | 492,422 | +0.10(+0.41%) |
Apr 05, 2013 | 24.32 | 24.69 | 24.21 | 24.50 | 974,511 | +0.05(+0.20%) |
Apr 04, 2013 | 24.59 | 25.17 | 24.31 | 24.45 | 1,352,594 | +0.10(+0.41%) |
Apr 03, 2013 | 24.68 | 24.84 | 24.12 | 24.35 | 2,304,658 | -0.45(-1.81%) |
Apr 02, 2013 | 24.59 | 25.11 | 24.25 | 24.80 | 1,345,139 | -0.32(-1.27%) |
Apr 01, 2013 | 25.33 | 25.46 | 25.03 | 25.12 | 574,682 | -0.29(-1.14%) |
Mar 28, 2013 | 25.31 | 25.64 | 25.23 | 25.41 | 548,237 | +0.13(+0.51%) |
Mar 27, 2013 | 24.72 | 25.32 | 24.58 | 25.28 | 549,079 | +0.49(+1.98%) |
Mar 26, 2013 | 24.86 | 25.10 | 24.54 | 24.79 | 821,663 | -0.16(-0.64%) |
Mar 25, 2013 | 25.18 | 25.31 | 24.89 | 24.95 | 600,490 | -0.24(-0.95%) |
Mar 22, 2013 | 25.54 | 25.77 | 24.92 | 25.19 | 657,729 | -0.30(-1.18%) |
Mar 21, 2013 | 25.22 | 25.64 | 25.19 | 25.49 | 995,753 | +0.18(+0.71%) |
Mar 20, 2013 | 25.46 | 25.65 | 25.15 | 25.31 | 919,225 | -0.12(-0.47%) |
Mar 19, 2013 | 25.60 | 25.89 | 25.39 | 25.43 | 481,421 | -0.08(-0.31%) |
Mar 18, 2013 | 25.57 | 25.74 | 25.29 | 25.51 | 843,564 | -0.39(-1.51%) |
Mar 15, 2013 | 25.98 | 26.08 | 25.78 | 25.90 | 1,148,526 | -0.04(-0.15%) |
Mar 14, 2013 | 25.83 | 26.28 | 25.78 | 25.94 | 1,133,976 | +0.09(+0.33%) |
Mar 13, 2013 | 24.76 | 25.96 | 24.70 | 25.86 | 1,612,498 | +1.21(+4.89%) |
Mar 12, 2013 | 24.57 | 24.88 | 24.53 | 24.65 | 1,511,342 | +0.14(+0.57%) |
Mar 11, 2013 | 25.14 | 25.24 | 24.31 | 24.51 | 1,758,425 | -0.62(-2.47%) |
Mar 08, 2013 | 25.05 | 25.29 | 24.89 | 25.13 | 929,308 | +0.12(+0.48%) |
Mar 07, 2013 | 25.09 | 25.15 | 24.73 | 25.01 | 1,357,545 | -0.01(-0.04%) |
Mar 06, 2013 | 25.12 | 25.32 | 25.00 | 25.02 | 1,509,706 | -0.01(-0.04%) |
Mar 05, 2013 | 24.98 | 25.32 | 24.62 | 25.03 | 1,292,914 | +0.29(+1.17%) |
Mar 04, 2013 | 25.34 | 25.46 | 24.71 | 24.74 | 1,563,486 | -0.72(-2.83%) |