Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.22 | 47.59 | 46.37 | 47.42 | 1,185,237 | +0.25(+0.53%) |
Mar 28, 2014 | 48.69 | 49.66 | 46.85 | 47.17 | 1,032,371 | -1.38(-2.84%) |
Mar 27, 2014 | 49.08 | 49.47 | 47.99 | 48.55 | 486,857 | -0.59(-1.20%) |
Mar 26, 2014 | 50.08 | 50.23 | 48.81 | 49.14 | 520,087 | -0.43(-0.87%) |
Mar 25, 2014 | 49.20 | 50.71 | 48.76 | 49.57 | 480,759 | +0.58(+1.18%) |
Mar 24, 2014 | 49.77 | 49.95 | 48.67 | 48.99 | 913,852 | -0.85(-1.71%) |
Mar 21, 2014 | 50.88 | 51.31 | 49.54 | 49.84 | 481,974 | -0.34(-0.68%) |
Mar 20, 2014 | 49.28 | 50.24 | 49.01 | 50.18 | 302,001 | +0.85(+1.72%) |
Mar 19, 2014 | 49.70 | 50.04 | 49.05 | 49.33 | 577,406 | -0.78(-1.56%) |
Mar 18, 2014 | 48.64 | 50.34 | 48.20 | 50.11 | 1,168,637 | +1.54(+3.17%) |
Mar 17, 2014 | 48.66 | 49.50 | 48.35 | 48.57 | 395,668 | +0.22(+0.46%) |
Mar 14, 2014 | 48.11 | 48.80 | 47.92 | 48.35 | 542,094 | +0.22(+0.46%) |
Mar 13, 2014 | 48.57 | 49.03 | 47.52 | 48.13 | 459,239 | -0.39(-0.80%) |
Mar 12, 2014 | 47.91 | 48.68 | 47.50 | 48.52 | 724,049 | +0.36(+0.75%) |
Mar 11, 2014 | 48.64 | 49.19 | 47.80 | 48.16 | 362,568 | -0.29(-0.60%) |
Mar 10, 2014 | 48.42 | 48.78 | 48.01 | 48.45 | 582,876 | -0.05(-0.10%) |
Mar 07, 2014 | 49.21 | 49.59 | 48.30 | 48.50 | 683,778 | -0.31(-0.64%) |
Mar 06, 2014 | 49.98 | 50.43 | 48.50 | 48.81 | 961,089 | -1.21(-2.42%) |
Mar 05, 2014 | 49.56 | 50.30 | 49.08 | 50.02 | 496,081 | +0.25(+0.50%) |
Mar 04, 2014 | 47.88 | 49.77 | 47.02 | 49.77 | 846,384 | +2.45(+5.18%) |
Mar 03, 2014 | 47.11 | 47.44 | 45.06 | 47.32 | 653,070 | -0.09(-0.19%) |
Feb 28, 2014 | 47.63 | 49.95 | 44.74 | 47.41 | 1,557,820 | +2.17(+4.80%) |
Feb 27, 2014 | 45.77 | 46.00 | 44.87 | 45.24 | 751,304 | -0.55(-1.20%) |
Feb 26, 2014 | 45.56 | 46.30 | 45.35 | 45.79 | 387,862 | +0.05(+0.11%) |
Feb 25, 2014 | 45.50 | 46.21 | 45.31 | 45.74 | 258,888 | +0.28(+0.62%) |
Feb 24, 2014 | 44.37 | 45.85 | 44.37 | 45.46 | 297,529 | +0.49(+1.09%) |
Feb 21, 2014 | 44.75 | 45.91 | 43.86 | 44.97 | 376,518 | -0.53(-1.16%) |
Feb 20, 2014 | 44.65 | 45.60 | 44.24 | 45.50 | 241,569 | +0.83(+1.86%) |
Feb 19, 2014 | 44.36 | 45.13 | 44.36 | 44.67 | 432,348 | +0.04(+0.09%) |
Feb 18, 2014 | 44.56 | 44.94 | 44.40 | 44.63 | 545,993 | +0.15(+0.34%) |
Feb 14, 2014 | 45.07 | 44.48 | 44.48 | 44.48 | 384,800 | -0.49(-1.09%) |
Feb 13, 2014 | 44.25 | 45.22 | 44.25 | 44.97 | 434,917 | +0.46(+1.03%) |
Feb 12, 2014 | 43.80 | 44.55 | 43.80 | 44.51 | 314,964 | +0.76(+1.74%) |
Feb 11, 2014 | 43.08 | 43.87 | 43.07 | 43.75 | 328,160 | +0.56(+1.30%) |
Feb 10, 2014 | 42.37 | 43.34 | 42.06 | 43.19 | 382,424 | +0.88(+2.08%) |
Feb 07, 2014 | 43.16 | 43.59 | 41.60 | 42.31 | 902,003 | -0.70(-1.63%) |
Feb 06, 2014 | 43.00 | 44.02 | 42.58 | 43.01 | 1,102,215 | +0.03(+0.07%) |
Feb 05, 2014 | 42.06 | 43.21 | 41.74 | 42.98 | 308,189 | +0.60(+1.42%) |
Feb 04, 2014 | 42.27 | 43.29 | 41.86 | 42.38 | 762,594 | +0.22(+0.52%) |
Feb 03, 2014 | 42.99 | 43.59 | 42.01 | 42.16 | 718,098 | -0.84(-1.95%) |
Jan 31, 2014 | 42.57 | 43.76 | 42.57 | 43.00 | 331,342 | -0.37(-0.85%) |
Jan 30, 2014 | 43.09 | 43.78 | 42.90 | 43.37 | 350,706 | +0.80(+1.88%) |
Jan 29, 2014 | 43.15 | 43.45 | 42.31 | 42.57 | 394,547 | -0.99(-2.27%) |
Jan 28, 2014 | 42.99 | 43.80 | 42.50 | 43.56 | 646,297 | +0.47(+1.09%) |
Jan 27, 2014 | 44.49 | 44.60 | 42.40 | 43.09 | 956,023 | -0.19(-0.44%) |
Jan 24, 2014 | 42.82 | 43.61 | 42.27 | 43.28 | 698,334 | +0.33(+0.77%) |
Jan 23, 2014 | 41.84 | 43.21 | 41.32 | 42.95 | 952,676 | +1.11(+2.65%) |
Jan 22, 2014 | 41.33 | 42.02 | 40.88 | 41.84 | 495,559 | +0.66(+1.60%) |
Jan 21, 2014 | 40.42 | 41.26 | 40.03 | 41.18 | 632,039 | +0.97(+2.41%) |
Jan 17, 2014 | 40.22 | 40.21 | 40.21 | 40.21 | 1,470,900 | -0.10(-0.25%) |
Jan 16, 2014 | 36.52 | 40.45 | 36.52 | 40.31 | 1,273,750 | +3.78(+10.35%) |
Jan 15, 2014 | 36.81 | 36.81 | 36.35 | 36.53 | 319,474 | -0.28(-0.76%) |
Jan 14, 2014 | 36.15 | 36.93 | 36.06 | 36.81 | 277,702 | +0.92(+2.56%) |
Jan 13, 2014 | 36.11 | 36.48 | 35.67 | 35.89 | 464,092 | -0.36(-0.99%) |
Jan 10, 2014 | 36.29 | 36.71 | 36.10 | 36.25 | 338,270 | -0.02(-0.06%) |
Jan 09, 2014 | 36.85 | 37.10 | 36.21 | 36.27 | 522,833 | -0.60(-1.63%) |
Jan 08, 2014 | 36.89 | 37.11 | 36.64 | 36.87 | 284,803 | -0.14(-0.38%) |
Jan 07, 2014 | 36.94 | 37.40 | 36.55 | 37.01 | 328,021 | +0.13(+0.35%) |
Jan 06, 2014 | 37.43 | 37.44 | 36.25 | 36.88 | 482,529 | +0.01(+0.03%) |
Jan 03, 2014 | 35.90 | 36.96 | 35.83 | 36.87 | 906,314 | +1.04(+2.90%) |
Jan 02, 2014 | 37.00 | 37.31 | 35.52 | 35.83 | 511,474 | -1.27(-3.42%) |
Dec 31, 2013 | 37.55 | 37.10 | 37.10 | 37.10 | 398,400 | -0.45(-1.20%) |
Dec 30, 2013 | 37.42 | 37.76 | 37.09 | 37.55 | 455,555 | +0.20(+0.54%) |
Dec 27, 2013 | 37.66 | 37.98 | 37.15 | 37.35 | 263,520 | -0.17(-0.45%) |
Dec 26, 2013 | 37.99 | 38.33 | 37.17 | 37.52 | 420,760 | -0.39(-1.03%) |
Dec 24, 2013 | 38.00 | 38.20 | 37.70 | 37.91 | 120,932 | +0.07(+0.18%) |
Dec 23, 2013 | 36.88 | 37.99 | 36.76 | 37.84 | 368,208 | +1.12(+3.05%) |
Dec 20, 2013 | 36.60 | 37.05 | 36.06 | 36.72 | 656,384 | +0.30(+0.82%) |
Dec 19, 2013 | 37.67 | 37.96 | 35.84 | 36.42 | 1,126,422 | -1.02(-2.72%) |
Dec 18, 2013 | 36.70 | 37.86 | 36.66 | 37.44 | 549,483 | +0.77(+2.10%) |
Dec 17, 2013 | 36.79 | 37.05 | 36.35 | 36.67 | 431,978 | -0.19(-0.52%) |
Dec 16, 2013 | 36.76 | 37.05 | 36.65 | 36.86 | 269,376 | +0.38(+1.04%) |
Dec 13, 2013 | 36.46 | 36.61 | 35.91 | 36.48 | 282,787 | +0.22(+0.61%) |
Dec 12, 2013 | 36.24 | 36.60 | 36.11 | 36.26 | 207,906 | +0.05(+0.14%) |
Dec 11, 2013 | 36.72 | 36.87 | 36.10 | 36.21 | 335,850 | -0.37(-1.01%) |
Dec 10, 2013 | 37.02 | 37.23 | 36.39 | 36.58 | 501,646 | -0.12(-0.33%) |
Dec 09, 2013 | 36.90 | 37.07 | 36.45 | 36.70 | 432,917 | -0.05(-0.14%) |
Dec 06, 2013 | 36.81 | 37.01 | 36.54 | 36.75 | 0 | +0.39(+1.07%) |
Dec 05, 2013 | 36.18 | 36.51 | 35.83 | 36.36 | 0 | +0.16(+0.44%) |
Dec 04, 2013 | 36.22 | 36.51 | 35.51 | 36.20 | 0 | -0.23(-0.63%) |
Dec 03, 2013 | 36.17 | 36.54 | 35.82 | 36.43 | 0 | +0.12(+0.33%) |
Dec 02, 2013 | 37.11 | 37.43 | 35.92 | 36.31 | 628,903 | -0.71(-1.92%) |
Nov 29, 2013 | 36.93 | 37.22 | 36.50 | 37.02 | 0 | +0.36(+0.98%) |
Nov 27, 2013 | 36.18 | 36.68 | 36.03 | 36.66 | 0 | +0.61(+1.69%) |
Nov 26, 2013 | 35.89 | 36.12 | 35.52 | 36.05 | 0 | +0.27(+0.75%) |
Nov 25, 2013 | 35.92 | 36.00 | 35.51 | 35.78 | 643,245 | +0.19(+0.53%) |
Nov 22, 2013 | 36.16 | 36.98 | 35.56 | 35.59 | 0 | +0.28(+0.79%) |
Nov 21, 2013 | 34.93 | 35.74 | 34.89 | 35.31 | 455,632 | +0.50(+1.44%) |
Nov 20, 2013 | 34.75 | 34.90 | 34.02 | 34.81 | 0 | +0.11(+0.32%) |
Nov 19, 2013 | 34.93 | 35.30 | 34.52 | 34.70 | 258,562 | -0.32(-0.91%) |
Nov 18, 2013 | 35.75 | 36.11 | 34.65 | 35.02 | 0 | -0.70(-1.96%) |
Nov 15, 2013 | 37.12 | 37.12 | 34.75 | 35.72 | 0 | -1.45(-3.90%) |
Nov 14, 2013 | 37.14 | 37.66 | 36.93 | 37.17 | 352,948 | +1.09(+3.02%) |
Nov 12, 2013 | 35.81 | 36.44 | 35.45 | 36.08 | 0 | +0.04(+0.11%) |
Nov 11, 2013 | 36.40 | 36.57 | 36.03 | 36.04 | 0 | -0.39(-1.07%) |
Nov 08, 2013 | 36.30 | 37.15 | 35.01 | 36.43 | 0 | -0.62(-1.67%) |
Nov 07, 2013 | 37.86 | 38.57 | 37.03 | 37.05 | 859,307 | -0.66(-1.75%) |
Nov 06, 2013 | 39.89 | 39.99 | 37.69 | 37.71 | 452,574 | -2.15(-5.39%) |
Nov 05, 2013 | 39.42 | 40.50 | 39.02 | 39.86 | 444,234 | +0.35(+0.89%) |
Nov 04, 2013 | 39.34 | 39.53 | 38.62 | 39.51 | 554,204 | +0.20(+0.51%) |
Nov 01, 2013 | 38.90 | 39.57 | 38.77 | 39.31 | 0 | +0.24(+0.61%) |
Oct 31, 2013 | 38.77 | 39.34 | 38.52 | 39.07 | 0 | +0.23(+0.59%) |
Oct 30, 2013 | 39.14 | 39.24 | 38.60 | 38.84 | 307,613 | -0.22(-0.56%) |
Oct 29, 2013 | 38.57 | 39.10 | 38.17 | 39.06 | 0 | +0.52(+1.35%) |
Oct 28, 2013 | 37.96 | 38.57 | 37.87 | 38.54 | 0 | +0.57(+1.50%) |
Oct 25, 2013 | 38.10 | 38.33 | 37.57 | 37.97 | 0 | +0.02(+0.05%) |
Oct 24, 2013 | 38.12 | 38.25 | 37.55 | 37.95 | 321,704 | -0.17(-0.45%) |
Oct 23, 2013 | 37.81 | 38.23 | 37.60 | 38.12 | 293,569 | +0.30(+0.79%) |
Oct 22, 2013 | 38.13 | 38.64 | 37.72 | 37.82 | 202,930 | -0.25(-0.66%) |
Oct 21, 2013 | 38.10 | 38.73 | 37.94 | 38.07 | 255,404 | -0.03(-0.08%) |
Oct 18, 2013 | 37.57 | 38.10 | 37.32 | 38.10 | 301,941 | +0.85(+2.28%) |
Oct 17, 2013 | 37.57 | 37.64 | 36.31 | 37.25 | 534,631 | -0.44(-1.17%) |
Oct 16, 2013 | 35.77 | 37.85 | 35.21 | 37.69 | 1,099,820 | +2.34(+6.62%) |
Oct 15, 2013 | 36.22 | 36.41 | 35.31 | 35.35 | 279,737 | -0.59(-1.63%) |
Oct 14, 2013 | 34.97 | 36.21 | 34.60 | 35.94 | 282,719 | +0.83(+2.35%) |
Oct 11, 2013 | 34.97 | 35.40 | 34.97 | 35.11 | 0 | -0.05(-0.14%) |
Oct 10, 2013 | 35.33 | 35.81 | 34.39 | 35.16 | 681,928 | +0.42(+1.21%) |
Oct 09, 2013 | 36.00 | 36.00 | 34.74 | 34.74 | 615,218 | -1.14(-3.18%) |
Oct 08, 2013 | 37.18 | 37.53 | 35.82 | 35.88 | 306,453 | -1.29(-3.47%) |
Oct 07, 2013 | 37.38 | 37.80 | 37.16 | 37.17 | 0 | -0.47(-1.25%) |
Oct 04, 2013 | 37.40 | 38.27 | 37.01 | 37.64 | 0 | +0.15(+0.40%) |
Oct 03, 2013 | 37.44 | 37.78 | 37.12 | 37.49 | 0 | -0.07(-0.19%) |
Oct 02, 2013 | 37.01 | 37.99 | 36.66 | 37.56 | 433,971 | +0.38(+1.02%) |
Oct 01, 2013 | 36.20 | 37.20 | 36.08 | 37.18 | 345,771 | +1.34(+3.74%) |
Sep 27, 2013 | 36.19 | 36.66 | 35.06 | 35.84 | 0 | -0.76(-2.08%) |
Sep 26, 2013 | 35.40 | 36.60 | 35.29 | 36.60 | 433,338 | +1.39(+3.95%) |
Sep 25, 2013 | 35.70 | 35.89 | 35.19 | 35.21 | 323,294 | -0.54(-1.51%) |
Sep 24, 2013 | 36.19 | 36.41 | 35.66 | 35.75 | 254,305 | -0.29(-0.80%) |
Sep 23, 2013 | 35.70 | 36.22 | 35.29 | 36.04 | 322,346 | +0.35(+0.98%) |
Sep 20, 2013 | 36.74 | 36.74 | 35.47 | 35.69 | 0 | -2.06(-5.46%) |
Sep 19, 2013 | 37.03 | 37.96 | 37.00 | 37.75 | 344,286 | +0.71(+1.92%) |
Sep 18, 2013 | 36.87 | 37.07 | 36.32 | 37.04 | 0 | +0.13(+0.35%) |
Sep 17, 2013 | 36.23 | 37.03 | 35.86 | 36.91 | 0 | +0.68(+1.88%) |
Sep 16, 2013 | 36.99 | 36.86 | 36.18 | 36.23 | 0 | -0.18(-0.49%) |
Sep 13, 2013 | 36.15 | 36.45 | 35.52 | 36.41 | 0 | +0.41(+1.14%) |
Sep 12, 2013 | 35.77 | 36.06 | 35.77 | 36.00 | 0 | +0.06(+0.17%) |
Sep 11, 2013 | 35.78 | 36.23 | 35.47 | 35.94 | 0 | +0.10(+0.28%) |
Sep 10, 2013 | 35.54 | 35.90 | 35.23 | 35.84 | 240,634 | +0.49(+1.39%) |
Sep 09, 2013 | 34.17 | 35.39 | 34.06 | 35.35 | 0 | +1.35(+3.97%) |
Sep 06, 2013 | 33.73 | 34.08 | 32.77 | 34.00 | 0 | +0.47(+1.40%) |
Sep 05, 2013 | 33.33 | 33.86 | 33.33 | 33.53 | 0 | +0.15(+0.45%) |
Sep 04, 2013 | 33.44 | 33.95 | 33.04 | 33.38 | 0 | -0.11(-0.33%) |
Sep 03, 2013 | 33.83 | 33.83 | 32.85 | 33.49 | 0 | +0.15(+0.45%) |
Aug 30, 2013 | 33.24 | 33.89 | 33.05 | 33.34 | 0 | +0.04(+0.12%) |
Aug 29, 2013 | 33.13 | 33.69 | 33.12 | 33.30 | 193,834 | +0.20(+0.60%) |
Aug 28, 2013 | 32.78 | 33.51 | 32.53 | 33.10 | 0 | +0.23(+0.70%) |
Aug 27, 2013 | 34.28 | 34.62 | 32.82 | 32.87 | 371,240 | -1.77(-5.11%) |
Aug 26, 2013 | 34.29 | 34.76 | 33.80 | 34.64 | 0 | +0.54(+1.58%) |
Aug 23, 2013 | 33.95 | 34.35 | 33.58 | 34.10 | 0 | +0.07(+0.21%) |
Aug 22, 2013 | 33.60 | 34.24 | 33.37 | 34.03 | 188,686 | +0.44(+1.31%) |
Aug 21, 2013 | 33.66 | 34.00 | 33.34 | 33.59 | 0 | -0.07(-0.21%) |
Aug 20, 2013 | 32.70 | 33.68 | 32.60 | 33.66 | 541,469 | +0.94(+2.87%) |
Aug 19, 2013 | 32.73 | 33.15 | 32.55 | 32.72 | 272,774 | -0.12(-0.37%) |
Aug 16, 2013 | 33.40 | 33.55 | 32.80 | 32.84 | 0 | -0.51(-1.53%) |
Aug 15, 2013 | 33.16 | 33.56 | 32.78 | 33.35 | 272,828 | -0.09(-0.27%) |
Aug 14, 2013 | 33.46 | 33.82 | 33.42 | 33.44 | 109,316 | -0.11(-0.33%) |
Aug 13, 2013 | 33.82 | 34.03 | 33.51 | 33.55 | 210,021 | -0.41(-1.21%) |
Aug 12, 2013 | 33.98 | 34.39 | 33.91 | 33.96 | 201,498 | -0.12(-0.35%) |
Aug 09, 2013 | 33.74 | 34.26 | 33.46 | 34.08 | 224,107 | +0.30(+0.89%) |
Aug 08, 2013 | 34.24 | 34.40 | 30.71 | 33.78 | 835,888 | +3.10(+10.10%) |
Aug 07, 2013 | 30.63 | 31.02 | 30.18 | 30.68 | 739,188 | +0.04(+0.13%) |
Aug 06, 2013 | 31.00 | 31.18 | 30.36 | 30.64 | 374,974 | -0.52(-1.67%) |
Aug 05, 2013 | 31.46 | 31.93 | 31.12 | 31.16 | 328,751 | -0.49(-1.55%) |
Aug 02, 2013 | 31.77 | 31.93 | 31.51 | 31.65 | 177,402 | -0.32(-1.00%) |
Aug 01, 2013 | 32.19 | 32.19 | 31.64 | 31.97 | 259,813 | +0.08(+0.25%) |
Jul 31, 2013 | 31.52 | 32.24 | 31.34 | 31.89 | 0 | +0.38(+1.21%) |
Jul 30, 2013 | 31.90 | 31.90 | 31.44 | 31.51 | 0 | -0.24(-0.76%) |
Jul 29, 2013 | 32.56 | 32.65 | 31.67 | 31.75 | 0 | -0.83(-2.55%) |
Jul 26, 2013 | 32.64 | 32.90 | 32.45 | 32.58 | 0 | -0.33(-1.00%) |
Jul 25, 2013 | 31.81 | 32.92 | 31.37 | 32.91 | 0 | +1.15(+3.62%) |
Jul 24, 2013 | 32.10 | 32.10 | 31.75 | 31.76 | 0 | -0.30(-0.94%) |
Jul 23, 2013 | 32.35 | 32.35 | 31.60 | 32.06 | 0 | -0.22(-0.68%) |
Jul 22, 2013 | 32.30 | 32.69 | 32.21 | 32.28 | 0 | -0.11(-0.34%) |
Jul 19, 2013 | 32.36 | 32.52 | 31.95 | 32.39 | 0 | +0.04(+0.12%) |
Jul 18, 2013 | 31.74 | 32.69 | 31.29 | 32.35 | 0 | -0.60(-1.82%) |
Jul 17, 2013 | 32.91 | 33.47 | 32.81 | 32.95 | 309,052 | +0.11(+0.34%) |
Jul 16, 2013 | 33.47 | 33.47 | 32.63 | 32.84 | 0 | -0.70(-2.09%) |
Jul 15, 2013 | 33.03 | 33.57 | 32.76 | 33.54 | 0 | +0.46(+1.39%) |
Jul 12, 2013 | 32.59 | 33.44 | 32.40 | 33.08 | 0 | +0.42(+1.29%) |
Jul 11, 2013 | 31.70 | 32.70 | 31.55 | 32.66 | 0 | +1.21(+3.85%) |
Jul 10, 2013 | 31.40 | 31.65 | 31.32 | 31.45 | 0 | -0.04(-0.13%) |
Jul 09, 2013 | 32.09 | 32.25 | 30.87 | 31.49 | 0 | -0.49(-1.53%) |
Jul 08, 2013 | 32.50 | 32.61 | 31.84 | 31.98 | 0 | -0.41(-1.27%) |
Jul 05, 2013 | 31.79 | 32.45 | 31.37 | 32.39 | 0 | +1.22(+3.91%) |
Jul 03, 2013 | 31.35 | 31.52 | 31.09 | 31.17 | 0 | -0.33(-1.05%) |
Jul 02, 2013 | 31.34 | 31.84 | 31.06 | 31.50 | 0 | +0.05(+0.16%) |
Jul 01, 2013 | 31.10 | 32.09 | 31.07 | 31.45 | 0 | +0.04(+0.13%) |
Jun 28, 2013 | 31.70 | 32.00 | 31.19 | 31.41 | 422,401 | +0.49(+1.58%) |
Jun 26, 2013 | 31.34 | 31.64 | 30.75 | 30.92 | 0 | -0.07(-0.23%) |
Jun 25, 2013 | 31.58 | 31.58 | 30.79 | 30.99 | 0 | -0.21(-0.67%) |
Jun 24, 2013 | 30.65 | 31.45 | 30.31 | 31.20 | 0 | +0.36(+1.17%) |
Jun 21, 2013 | 28.94 | 30.92 | 28.80 | 30.84 | 661,966 | +2.05(+7.12%) |
Jun 20, 2013 | 30.03 | 30.36 | 28.73 | 28.79 | 0 | -1.37(-4.54%) |
Jun 19, 2013 | 31.06 | 31.23 | 30.14 | 30.16 | 0 | -0.97(-3.12%) |
Jun 18, 2013 | 30.88 | 31.24 | 30.46 | 31.13 | 0 | +0.35(+1.14%) |
Jun 17, 2013 | 30.65 | 31.00 | 30.53 | 30.78 | 123,833 | +0.35(+1.15%) |
Jun 14, 2013 | 30.78 | 30.90 | 30.34 | 30.43 | 0 | -0.49(-1.58%) |
Jun 13, 2013 | 30.24 | 31.14 | 30.16 | 30.92 | 414,073 | +0.49(+1.61%) |
Jun 12, 2013 | 30.86 | 30.99 | 30.31 | 30.43 | 318,846 | -0.27(-0.88%) |
Jun 11, 2013 | 30.16 | 30.82 | 29.97 | 30.70 | 0 | +0.26(+0.85%) |
Jun 10, 2013 | 30.70 | 30.90 | 30.24 | 30.44 | 0 | -0.26(-0.85%) |
Jun 07, 2013 | 30.34 | 30.92 | 29.93 | 30.70 | 0 | +0.42(+1.39%) |
Jun 06, 2013 | 30.05 | 30.50 | 29.56 | 30.28 | 517,745 | +0.19(+0.63%) |
Jun 05, 2013 | 30.16 | 30.72 | 29.81 | 30.09 | 0 | -0.19(-0.63%) |
Jun 04, 2013 | 30.12 | 30.55 | 29.95 | 30.28 | 0 | +0.24(+0.80%) |
Jun 03, 2013 | 29.86 | 30.43 | 29.48 | 30.04 | 585,368 | +0.18(+0.60%) |
May 31, 2013 | 30.32 | 30.81 | 29.82 | 29.86 | 537,865 | -0.66(-2.16%) |
May 30, 2013 | 31.00 | 31.07 | 30.47 | 30.52 | 322,902 | -0.38(-1.23%) |
May 29, 2013 | 30.31 | 31.02 | 30.14 | 30.90 | 662,994 | +0.35(+1.15%) |
May 28, 2013 | 29.99 | 30.85 | 29.80 | 30.55 | 866,647 | +0.91(+3.07%) |
May 24, 2013 | 29.00 | 29.74 | 28.86 | 29.64 | 0 | +0.39(+1.33%) |
May 23, 2013 | 28.41 | 29.36 | 28.39 | 29.25 | 0 | +0.56(+1.95%) |
May 22, 2013 | 29.70 | 29.99 | 28.54 | 28.69 | 0 | -1.05(-3.53%) |
May 21, 2013 | 29.72 | 30.07 | 29.64 | 29.74 | 0 | +0.00(+0.00%) |
May 20, 2013 | 29.56 | 30.00 | 29.56 | 29.74 | 0 | +0.08(+0.27%) |
May 17, 2013 | 29.28 | 29.76 | 29.16 | 29.66 | 0 | +0.42(+1.44%) |
May 16, 2013 | 29.47 | 29.53 | 29.07 | 29.24 | 710,609 | -0.22(-0.75%) |
May 15, 2013 | 29.37 | 29.84 | 29.37 | 29.46 | 0 | +0.46(+1.59%) |
May 13, 2013 | 29.01 | 29.54 | 28.99 | 29.00 | 0 | -0.19(-0.65%) |
May 10, 2013 | 28.21 | 29.48 | 27.87 | 29.19 | 0 | +1.10(+3.92%) |
May 09, 2013 | 28.09 | 28.45 | 27.98 | 28.09 | 0 | -0.26(-0.92%) |
May 08, 2013 | 27.26 | 28.98 | 27.01 | 28.35 | 0 | -0.22(-0.77%) |
May 07, 2013 | 25.84 | 29.00 | 25.83 | 28.57 | 0 | +3.70(+14.88%) |
May 06, 2013 | 25.56 | 25.78 | 24.70 | 24.87 | 0 | -0.63(-2.47%) |
May 03, 2013 | 25.25 | 25.86 | 24.89 | 25.50 | 0 | +0.61(+2.45%) |
May 02, 2013 | 24.23 | 25.05 | 23.50 | 24.89 | 0 | +0.32(+1.30%) |
May 01, 2013 | 25.23 | 25.33 | 24.57 | 24.57 | 0 | -0.67(-2.65%) |
Apr 30, 2013 | 25.50 | 25.58 | 25.11 | 25.24 | 0 | -0.22(-0.86%) |
Apr 29, 2013 | 25.46 | 25.51 | 24.32 | 25.46 | 763,161 | +0.17(+0.67%) |
Apr 26, 2013 | 25.51 | 25.74 | 25.18 | 25.29 | 299,080 | -0.19(-0.75%) |
Apr 25, 2013 | 25.66 | 25.84 | 25.32 | 25.48 | 320,616 | -0.02(-0.08%) |
Apr 24, 2013 | 25.92 | 25.92 | 25.27 | 25.50 | 440,714 | -0.39(-1.51%) |
Apr 23, 2013 | 26.33 | 26.37 | 25.64 | 25.89 | 246,098 | -0.24(-0.92%) |
Apr 22, 2013 | 26.29 | 26.35 | 25.81 | 26.13 | 257,344 | -0.10(-0.38%) |
Apr 19, 2013 | 25.85 | 26.27 | 25.80 | 26.23 | 319,643 | +0.33(+1.27%) |
Apr 18, 2013 | 26.48 | 26.48 | 25.76 | 25.90 | 344,065 | -0.46(-1.75%) |
Apr 17, 2013 | 26.19 | 26.48 | 25.77 | 26.36 | 696,458 | +0.03(+0.11%) |
Apr 16, 2013 | 26.12 | 26.41 | 25.93 | 26.33 | 635,536 | +0.36(+1.39%) |
Apr 15, 2013 | 26.18 | 26.20 | 25.78 | 25.97 | 484,888 | -0.28(-1.07%) |
Apr 12, 2013 | 26.12 | 26.33 | 26.00 | 26.25 | 229,929 | +0.09(+0.34%) |
Apr 11, 2013 | 26.37 | 26.57 | 25.95 | 26.16 | 269,237 | -0.16(-0.61%) |
Apr 10, 2013 | 26.23 | 26.50 | 25.98 | 26.32 | 211,470 | +0.20(+0.77%) |
Apr 09, 2013 | 26.21 | 26.45 | 25.98 | 26.12 | 279,581 | +0.03(+0.11%) |
Apr 08, 2013 | 25.91 | 26.11 | 25.72 | 26.09 | 263,721 | +0.24(+0.93%) |
Apr 05, 2013 | 25.86 | 26.15 | 25.57 | 25.85 | 403,556 | -0.30(-1.15%) |
Apr 04, 2013 | 26.21 | 26.21 | 25.87 | 26.15 | 679,934 | +0.10(+0.38%) |
Apr 03, 2013 | 26.55 | 26.87 | 25.94 | 26.05 | 384,395 | -0.46(-1.74%) |
Apr 02, 2013 | 26.07 | 26.68 | 26.07 | 26.51 | 614,465 | +0.51(+1.96%) |