Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.10 | 41.33 | 39.71 | 41.17 | 232,991 | +1.14(+2.85%) |
Apr 29, 2014 | 41.00 | 41.03 | 39.65 | 40.03 | 442,158 | -0.60(-1.48%) |
Apr 28, 2014 | 40.38 | 42.14 | 40.16 | 40.63 | 345,225 | +0.59(+1.47%) |
Apr 25, 2014 | 39.39 | 41.72 | 38.65 | 40.04 | 444,113 | +1.54(+4.00%) |
Apr 24, 2014 | 38.29 | 38.69 | 37.41 | 38.50 | 183,074 | +0.40(+1.05%) |
Apr 23, 2014 | 39.32 | 39.95 | 38.00 | 38.10 | 252,350 | -1.27(-3.23%) |
Apr 22, 2014 | 38.47 | 39.83 | 38.41 | 39.37 | 169,282 | +0.84(+2.18%) |
Apr 21, 2014 | 37.94 | 38.72 | 37.93 | 38.53 | 200,037 | +0.55(+1.45%) |
Apr 17, 2014 | 36.90 | 37.98 | 37.98 | 37.98 | 152,300 | +0.86(+2.32%) |
Apr 16, 2014 | 36.55 | 37.20 | 36.37 | 37.12 | 152,960 | +0.74(+2.03%) |
Apr 15, 2014 | 36.29 | 36.51 | 35.19 | 36.38 | 210,833 | +0.28(+0.78%) |
Apr 14, 2014 | 36.69 | 37.07 | 35.68 | 36.10 | 219,851 | -0.14(-0.39%) |
Apr 11, 2014 | 35.41 | 36.72 | 35.41 | 36.24 | 249,114 | +0.45(+1.26%) |
Apr 10, 2014 | 36.68 | 36.96 | 35.47 | 35.79 | 160,844 | -1.03(-2.80%) |
Apr 09, 2014 | 36.50 | 37.05 | 36.21 | 36.82 | 88,980 | +0.39(+1.07%) |
Apr 08, 2014 | 36.49 | 36.87 | 35.85 | 36.43 | 153,721 | -0.16(-0.44%) |
Apr 07, 2014 | 37.31 | 37.31 | 36.32 | 36.59 | 206,219 | -0.92(-2.45%) |
Apr 04, 2014 | 38.86 | 39.37 | 36.98 | 37.51 | 185,373 | -1.01(-2.62%) |
Apr 03, 2014 | 38.88 | 39.38 | 38.29 | 38.52 | 166,727 | -0.44(-1.13%) |
Apr 02, 2014 | 38.35 | 39.19 | 38.20 | 38.96 | 141,671 | +0.66(+1.72%) |
Apr 01, 2014 | 38.40 | 38.79 | 38.25 | 38.30 | 246,135 | +0.09(+0.24%) |
Mar 31, 2014 | 36.88 | 38.49 | 36.88 | 38.21 | 291,142 | +1.51(+4.11%) |
Mar 28, 2014 | 36.05 | 36.90 | 36.05 | 36.70 | 181,667 | +0.55(+1.52%) |
Mar 27, 2014 | 37.07 | 37.70 | 35.76 | 36.15 | 194,775 | -0.97(-2.61%) |
Mar 26, 2014 | 38.37 | 38.88 | 36.84 | 37.12 | 254,893 | -0.77(-2.03%) |
Mar 25, 2014 | 38.16 | 38.72 | 37.58 | 37.89 | 124,184 | -0.07(-0.18%) |
Mar 24, 2014 | 39.27 | 39.27 | 37.47 | 37.96 | 164,660 | -1.28(-3.26%) |
Mar 21, 2014 | 39.10 | 40.12 | 38.86 | 39.24 | 217,164 | +0.42(+1.08%) |
Mar 20, 2014 | 38.88 | 39.36 | 38.47 | 38.82 | 81,687 | -0.22(-0.56%) |
Mar 19, 2014 | 39.57 | 39.87 | 38.61 | 39.04 | 188,893 | -0.57(-1.44%) |
Mar 18, 2014 | 39.20 | 39.65 | 39.15 | 39.61 | 199,463 | +0.50(+1.28%) |
Mar 17, 2014 | 39.62 | 39.96 | 38.95 | 39.11 | 94,491 | -0.13(-0.33%) |
Mar 14, 2014 | 38.65 | 39.72 | 38.65 | 39.24 | 110,990 | +0.44(+1.13%) |
Mar 13, 2014 | 39.38 | 39.50 | 38.42 | 38.80 | 141,697 | -0.48(-1.22%) |
Mar 12, 2014 | 38.95 | 39.50 | 38.55 | 39.28 | 206,883 | +0.10(+0.26%) |
Mar 11, 2014 | 40.41 | 40.68 | 38.95 | 39.18 | 279,512 | -1.02(-2.54%) |
Mar 10, 2014 | 39.93 | 40.27 | 39.87 | 40.20 | 186,659 | +0.26(+0.65%) |
Mar 07, 2014 | 40.03 | 40.40 | 39.72 | 39.94 | 285,383 | +0.02(+0.05%) |
Mar 06, 2014 | 38.66 | 40.20 | 38.29 | 39.92 | 504,242 | +1.58(+4.12%) |
Mar 05, 2014 | 36.34 | 38.55 | 36.34 | 38.34 | 618,609 | +2.06(+5.68%) |
Mar 04, 2014 | 34.90 | 36.72 | 34.88 | 36.28 | 416,796 | +1.67(+4.83%) |
Mar 03, 2014 | 34.17 | 34.76 | 34.00 | 34.61 | 184,313 | +0.07(+0.20%) |
Feb 28, 2014 | 34.48 | 34.72 | 34.16 | 34.54 | 160,787 | +0.03(+0.09%) |
Feb 27, 2014 | 34.10 | 34.53 | 33.91 | 34.51 | 121,517 | +0.33(+0.97%) |
Feb 26, 2014 | 34.25 | 34.60 | 33.90 | 34.18 | 143,312 | -0.01(-0.03%) |
Feb 25, 2014 | 34.25 | 34.60 | 33.72 | 34.19 | 201,586 | -0.04(-0.12%) |
Feb 24, 2014 | 34.41 | 34.49 | 33.85 | 34.23 | 341,620 | +0.17(+0.50%) |
Feb 21, 2014 | 33.68 | 34.42 | 33.52 | 34.06 | 299,103 | +0.55(+1.64%) |
Feb 20, 2014 | 33.10 | 33.67 | 32.81 | 33.51 | 251,149 | +0.48(+1.45%) |
Feb 19, 2014 | 33.40 | 33.68 | 33.02 | 33.03 | 369,435 | +0.52(+1.60%) |
Feb 18, 2014 | 31.72 | 32.59 | 31.71 | 32.51 | 235,587 | +0.84(+2.65%) |
Feb 14, 2014 | 31.48 | 31.67 | 31.67 | 31.67 | 253,100 | +0.22(+0.70%) |
Feb 13, 2014 | 29.84 | 31.54 | 29.61 | 31.45 | 591,842 | +1.29(+4.28%) |
Feb 12, 2014 | 30.07 | 30.34 | 29.61 | 30.16 | 213,779 | +0.06(+0.20%) |
Feb 11, 2014 | 30.22 | 30.22 | 29.32 | 30.10 | 224,365 | -0.12(-0.40%) |
Feb 10, 2014 | 30.79 | 30.79 | 29.73 | 30.22 | 294,526 | -0.68(-2.20%) |
Feb 07, 2014 | 30.91 | 31.25 | 30.66 | 30.90 | 180,531 | +0.03(+0.10%) |
Feb 06, 2014 | 30.73 | 31.26 | 30.32 | 30.87 | 355,487 | +0.21(+0.68%) |
Feb 05, 2014 | 31.23 | 31.33 | 30.34 | 30.66 | 268,083 | -0.84(-2.67%) |
Feb 04, 2014 | 32.11 | 33.00 | 31.36 | 31.50 | 224,588 | -0.43(-1.35%) |
Feb 03, 2014 | 33.44 | 33.88 | 31.58 | 31.93 | 341,970 | -1.73(-5.14%) |
Jan 31, 2014 | 32.51 | 33.93 | 32.06 | 33.66 | 306,631 | +0.74(+2.25%) |
Jan 30, 2014 | 32.25 | 33.09 | 32.10 | 32.92 | 379,174 | +0.97(+3.04%) |
Jan 29, 2014 | 31.68 | 32.06 | 31.52 | 31.95 | 220,149 | -0.05(-0.16%) |
Jan 28, 2014 | 32.13 | 32.43 | 31.74 | 32.00 | 167,970 | -0.06(-0.19%) |
Jan 27, 2014 | 32.96 | 33.12 | 32.01 | 32.06 | 208,804 | -0.85(-2.58%) |
Jan 24, 2014 | 33.35 | 33.35 | 32.00 | 32.91 | 214,352 | -0.77(-2.29%) |
Jan 23, 2014 | 33.40 | 33.73 | 33.04 | 33.68 | 299,078 | +0.02(+0.06%) |
Jan 22, 2014 | 33.18 | 34.21 | 33.18 | 33.66 | 379,785 | +0.45(+1.36%) |
Jan 21, 2014 | 33.51 | 33.52 | 32.63 | 33.21 | 240,710 | +0.02(+0.06%) |
Jan 17, 2014 | 32.90 | 33.19 | 33.19 | 33.19 | 451,900 | -0.05(-0.15%) |
Jan 16, 2014 | 33.47 | 33.58 | 32.94 | 33.24 | 221,177 | -0.40(-1.19%) |
Jan 15, 2014 | 33.73 | 34.10 | 33.25 | 33.64 | 179,674 | -0.09(-0.27%) |
Jan 14, 2014 | 34.16 | 34.16 | 33.52 | 33.73 | 203,386 | -0.19(-0.56%) |
Jan 13, 2014 | 34.69 | 34.92 | 33.55 | 33.92 | 259,818 | -0.83(-2.39%) |
Jan 10, 2014 | 32.69 | 34.77 | 32.42 | 34.75 | 422,512 | +2.32(+7.15%) |
Jan 09, 2014 | 32.05 | 32.47 | 31.78 | 32.43 | 173,638 | +0.64(+2.01%) |
Jan 08, 2014 | 30.90 | 31.87 | 30.78 | 31.79 | 247,281 | +0.86(+2.78%) |
Jan 07, 2014 | 30.29 | 31.28 | 30.29 | 30.93 | 235,363 | +0.71(+2.35%) |
Jan 06, 2014 | 31.44 | 31.47 | 30.16 | 30.22 | 191,175 | -0.92(-2.95%) |
Jan 03, 2014 | 30.65 | 31.22 | 30.39 | 31.14 | 205,110 | +0.62(+2.03%) |
Jan 02, 2014 | 31.96 | 32.11 | 30.46 | 30.52 | 287,415 | -1.53(-4.77%) |
Dec 31, 2013 | 31.99 | 32.05 | 32.05 | 32.05 | 212,500 | +0.09(+0.28%) |
Dec 30, 2013 | 32.17 | 32.52 | 31.78 | 31.96 | 93,711 | -0.14(-0.44%) |
Dec 27, 2013 | 32.90 | 32.90 | 32.04 | 32.10 | 127,344 | -0.96(-2.90%) |
Dec 26, 2013 | 32.54 | 33.11 | 32.17 | 33.06 | 249,226 | +0.63(+1.94%) |
Dec 24, 2013 | 32.48 | 32.84 | 32.29 | 32.43 | 56,227 | +0.02(+0.06%) |
Dec 23, 2013 | 31.58 | 32.56 | 31.52 | 32.41 | 185,640 | +0.99(+3.15%) |
Dec 20, 2013 | 31.43 | 31.77 | 30.82 | 31.42 | 573,675 | +0.02(+0.06%) |
Dec 19, 2013 | 32.20 | 32.20 | 31.26 | 31.40 | 285,673 | -0.89(-2.76%) |
Dec 18, 2013 | 32.30 | 32.82 | 31.87 | 32.29 | 195,701 | -0.02(-0.06%) |
Dec 17, 2013 | 32.32 | 32.97 | 31.96 | 32.31 | 143,435 | +0.02(+0.06%) |
Dec 16, 2013 | 31.67 | 32.70 | 31.59 | 32.29 | 360,166 | +0.73(+2.31%) |
Dec 13, 2013 | 31.91 | 32.18 | 31.52 | 31.56 | 124,088 | -0.34(-1.07%) |
Dec 12, 2013 | 32.21 | 32.22 | 31.66 | 31.90 | 108,505 | -0.16(-0.50%) |
Dec 11, 2013 | 32.57 | 32.80 | 31.97 | 32.06 | 190,713 | -0.33(-1.02%) |
Dec 10, 2013 | 32.50 | 32.75 | 32.38 | 32.39 | 287,822 | -0.17(-0.52%) |
Dec 09, 2013 | 32.55 | 32.77 | 32.41 | 32.56 | 136,842 | +0.02(+0.06%) |
Dec 06, 2013 | 33.49 | 33.58 | 32.48 | 32.54 | 0 | -0.57(-1.72%) |
Dec 05, 2013 | 33.15 | 33.53 | 33.01 | 33.11 | 0 | -0.13(-0.39%) |
Dec 04, 2013 | 32.68 | 33.46 | 32.47 | 33.24 | 0 | +0.26(+0.79%) |
Dec 03, 2013 | 33.62 | 33.91 | 32.79 | 32.98 | 0 | -0.84(-2.48%) |
Dec 02, 2013 | 34.71 | 34.84 | 33.68 | 33.82 | 203,322 | -0.91(-2.62%) |
Nov 29, 2013 | 34.53 | 34.94 | 34.52 | 34.73 | 0 | +0.35(+1.02%) |
Nov 27, 2013 | 34.72 | 34.84 | 34.14 | 34.38 | 0 | -0.20(-0.58%) |
Nov 26, 2013 | 33.07 | 34.76 | 33.06 | 34.58 | 0 | +1.49(+4.50%) |
Nov 25, 2013 | 33.19 | 33.36 | 32.87 | 33.09 | 102,885 | -0.09(-0.27%) |
Nov 22, 2013 | 33.63 | 33.65 | 32.98 | 33.18 | 0 | -0.51(-1.51%) |
Nov 21, 2013 | 32.87 | 33.71 | 32.83 | 33.69 | 128,435 | +1.12(+3.44%) |
Nov 20, 2013 | 32.72 | 32.92 | 32.45 | 32.57 | 0 | -0.04(-0.12%) |
Nov 19, 2013 | 32.94 | 33.38 | 32.45 | 32.61 | 153,564 | -0.41(-1.24%) |
Nov 18, 2013 | 33.24 | 33.91 | 32.82 | 33.02 | 0 | +0.02(+0.06%) |
Nov 15, 2013 | 32.77 | 33.23 | 32.45 | 33.00 | 0 | +0.40(+1.23%) |
Nov 14, 2013 | 31.73 | 32.83 | 31.51 | 32.60 | 231,373 | +0.80(+2.51%) |
Nov 12, 2013 | 32.30 | 32.40 | 31.70 | 31.80 | 0 | -0.56(-1.73%) |
Nov 11, 2013 | 32.06 | 32.42 | 31.67 | 32.36 | 0 | +0.31(+0.97%) |
Nov 08, 2013 | 31.69 | 32.48 | 31.58 | 32.05 | 0 | +0.37(+1.17%) |
Nov 07, 2013 | 32.10 | 32.30 | 31.53 | 31.68 | 262,420 | -0.26(-0.81%) |
Nov 06, 2013 | 32.64 | 32.70 | 31.52 | 31.94 | 234,862 | -0.52(-1.60%) |
Nov 05, 2013 | 32.65 | 32.78 | 32.15 | 32.46 | 0 | -0.52(-1.58%) |
Nov 04, 2013 | 32.39 | 33.46 | 32.23 | 32.98 | 414,256 | +0.83(+2.58%) |
Nov 01, 2013 | 32.53 | 32.87 | 32.12 | 32.15 | 0 | -0.38(-1.17%) |
Oct 31, 2013 | 31.56 | 32.69 | 31.04 | 32.53 | 0 | -0.02(-0.06%) |
Oct 30, 2013 | 34.32 | 35.16 | 31.46 | 32.55 | 498,364 | -1.95(-5.65%) |
Oct 29, 2013 | 34.05 | 34.63 | 33.78 | 34.50 | 0 | +0.65(+1.92%) |
Oct 28, 2013 | 33.87 | 34.26 | 33.47 | 33.85 | 0 | -0.08(-0.24%) |
Oct 25, 2013 | 34.18 | 34.33 | 33.86 | 33.93 | 0 | -0.11(-0.32%) |
Oct 24, 2013 | 34.44 | 34.47 | 33.97 | 34.04 | 237,199 | -0.48(-1.39%) |
Oct 23, 2013 | 34.86 | 35.31 | 34.37 | 34.52 | 0 | -0.55(-1.57%) |
Oct 22, 2013 | 34.70 | 35.28 | 34.60 | 35.07 | 316,154 | +0.48(+1.39%) |
Oct 21, 2013 | 34.58 | 34.72 | 34.35 | 34.59 | 191,938 | +0.17(+0.49%) |
Oct 18, 2013 | 33.38 | 34.43 | 33.12 | 34.42 | 385,172 | +1.11(+3.33%) |
Oct 17, 2013 | 32.91 | 33.47 | 32.91 | 33.31 | 3,398,790 | +0.15(+0.45%) |
Oct 16, 2013 | 33.21 | 33.45 | 32.96 | 33.16 | 229,653 | +0.34(+1.04%) |
Oct 15, 2013 | 32.96 | 33.18 | 32.65 | 32.82 | 301,263 | -0.37(-1.11%) |
Oct 14, 2013 | 32.67 | 33.27 | 32.67 | 33.19 | 192,689 | +0.30(+0.91%) |
Oct 11, 2013 | 32.91 | 33.02 | 32.67 | 32.89 | 0 | +1.53(+4.88%) |
Oct 10, 2013 | 30.76 | 31.46 | 30.59 | 31.36 | 149,448 | +1.16(+3.84%) |
Oct 09, 2013 | 30.59 | 30.63 | 29.85 | 30.20 | 188,209 | -0.15(-0.49%) |
Oct 08, 2013 | 31.05 | 31.17 | 30.04 | 30.35 | 189,251 | -0.76(-2.44%) |
Oct 07, 2013 | 31.65 | 31.77 | 31.05 | 31.11 | 0 | -0.88(-2.75%) |
Oct 04, 2013 | 31.12 | 32.08 | 31.12 | 31.99 | 0 | +0.96(+3.09%) |
Oct 03, 2013 | 31.53 | 31.75 | 30.52 | 31.03 | 0 | -0.55(-1.74%) |
Oct 02, 2013 | 31.04 | 31.61 | 30.81 | 31.58 | 83,789 | +0.15(+0.48%) |
Oct 01, 2013 | 31.19 | 31.65 | 31.03 | 31.43 | 138,171 | +0.65(+2.11%) |
Sep 27, 2013 | 31.26 | 31.54 | 30.74 | 30.78 | 0 | -0.82(-2.59%) |
Sep 26, 2013 | 31.78 | 32.33 | 31.34 | 31.60 | 65,904 | -0.14(-0.44%) |
Sep 25, 2013 | 32.20 | 32.20 | 31.65 | 31.74 | 195,331 | -0.46(-1.43%) |
Sep 24, 2013 | 32.81 | 33.00 | 32.13 | 32.20 | 140,603 | -0.56(-1.71%) |
Sep 23, 2013 | 32.45 | 33.10 | 32.29 | 32.76 | 146,434 | +0.31(+0.96%) |
Sep 20, 2013 | 32.69 | 32.74 | 32.22 | 32.45 | 0 | -0.21(-0.64%) |
Sep 19, 2013 | 32.61 | 32.75 | 32.22 | 32.66 | 71,637 | +0.07(+0.21%) |
Sep 18, 2013 | 32.12 | 32.62 | 31.81 | 32.59 | 0 | +0.48(+1.49%) |
Sep 17, 2013 | 32.39 | 32.46 | 31.87 | 32.11 | 0 | -0.34(-1.05%) |
Sep 16, 2013 | 32.86 | 32.59 | 31.97 | 32.45 | 0 | +0.22(+0.68%) |
Sep 13, 2013 | 31.95 | 32.26 | 31.81 | 32.23 | 0 | +0.42(+1.32%) |
Sep 12, 2013 | 32.64 | 32.81 | 31.68 | 31.81 | 0 | -1.00(-3.05%) |
Sep 11, 2013 | 32.78 | 33.07 | 32.37 | 32.81 | 0 | +0.02(+0.06%) |
Sep 10, 2013 | 30.93 | 32.81 | 30.62 | 32.79 | 249,864 | +2.08(+6.77%) |
Sep 09, 2013 | 30.37 | 30.80 | 30.18 | 30.71 | 0 | +0.44(+1.45%) |
Sep 06, 2013 | 30.62 | 30.62 | 29.70 | 30.27 | 0 | -0.11(-0.36%) |
Sep 05, 2013 | 30.37 | 30.70 | 30.14 | 30.38 | 0 | +0.03(+0.10%) |
Sep 04, 2013 | 30.24 | 30.53 | 30.07 | 30.35 | 0 | +0.08(+0.26%) |
Sep 03, 2013 | 30.46 | 30.52 | 30.04 | 30.27 | 0 | +0.26(+0.87%) |
Aug 30, 2013 | 30.66 | 30.91 | 29.73 | 30.01 | 0 | -0.71(-2.31%) |
Aug 29, 2013 | 29.99 | 30.89 | 29.99 | 30.72 | 124,424 | +0.73(+2.43%) |
Aug 28, 2013 | 29.55 | 30.17 | 29.55 | 29.99 | 0 | +0.40(+1.35%) |
Aug 27, 2013 | 29.71 | 30.00 | 29.28 | 29.59 | 188,717 | -0.52(-1.73%) |
Aug 26, 2013 | 30.09 | 30.36 | 29.50 | 30.11 | 0 | +0.10(+0.33%) |
Aug 23, 2013 | 30.58 | 30.98 | 29.72 | 30.01 | 0 | -0.51(-1.67%) |
Aug 22, 2013 | 29.91 | 30.81 | 29.91 | 30.52 | 71,969 | +0.77(+2.59%) |
Aug 21, 2013 | 29.64 | 29.98 | 29.39 | 29.75 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 28.44 | 29.84 | 28.39 | 29.75 | 206,345 | +1.37(+4.83%) |
Aug 19, 2013 | 28.43 | 28.74 | 28.35 | 28.38 | 87,646 | -0.13(-0.46%) |
Aug 16, 2013 | 28.40 | 28.87 | 28.21 | 28.51 | 0 | +0.20(+0.71%) |
Aug 15, 2013 | 28.06 | 28.43 | 27.95 | 28.31 | 135,598 | -0.24(-0.84%) |
Aug 14, 2013 | 28.79 | 28.90 | 28.20 | 28.55 | 113,568 | -0.37(-1.28%) |
Aug 13, 2013 | 29.45 | 29.82 | 28.88 | 28.92 | 97,966 | -0.59(-2.00%) |
Aug 12, 2013 | 28.44 | 29.58 | 28.44 | 29.51 | 137,319 | +0.93(+3.25%) |
Aug 09, 2013 | 29.56 | 30.08 | 28.30 | 28.58 | 241,036 | -0.99(-3.35%) |
Aug 08, 2013 | 29.49 | 29.79 | 29.00 | 29.57 | 84,391 | +0.31(+1.06%) |
Aug 07, 2013 | 29.55 | 29.55 | 28.78 | 29.26 | 141,601 | -0.47(-1.58%) |
Aug 06, 2013 | 30.89 | 31.04 | 29.68 | 29.73 | 149,198 | -1.27(-4.10%) |
Aug 05, 2013 | 31.46 | 31.46 | 30.75 | 31.00 | 176,237 | -0.60(-1.90%) |
Aug 02, 2013 | 31.20 | 31.61 | 30.81 | 31.60 | 171,300 | +0.34(+1.09%) |
Aug 01, 2013 | 30.24 | 31.35 | 30.22 | 31.26 | 165,257 | +1.32(+4.41%) |
Jul 31, 2013 | 29.68 | 30.36 | 29.56 | 29.94 | 0 | +0.40(+1.35%) |
Jul 30, 2013 | 30.06 | 30.16 | 29.45 | 29.54 | 0 | -0.36(-1.20%) |
Jul 29, 2013 | 31.05 | 31.10 | 29.23 | 29.90 | 0 | -1.42(-4.53%) |
Jul 26, 2013 | 30.77 | 31.36 | 30.13 | 31.32 | 0 | -0.06(-0.19%) |
Jul 25, 2013 | 30.99 | 31.63 | 30.81 | 31.38 | 0 | +0.29(+0.93%) |
Jul 24, 2013 | 31.23 | 31.58 | 31.03 | 31.09 | 0 | +0.04(+0.13%) |
Jul 23, 2013 | 31.49 | 31.73 | 30.75 | 31.05 | 0 | -0.40(-1.27%) |
Jul 22, 2013 | 31.69 | 32.20 | 31.36 | 31.45 | 0 | -0.34(-1.07%) |
Jul 19, 2013 | 31.99 | 32.24 | 31.68 | 31.79 | 0 | -0.31(-0.97%) |
Jul 18, 2013 | 31.34 | 32.54 | 31.22 | 32.10 | 0 | +1.01(+3.25%) |
Jul 17, 2013 | 32.00 | 32.20 | 30.96 | 31.09 | 243,315 | -0.75(-2.36%) |
Jul 16, 2013 | 32.96 | 33.03 | 31.43 | 31.84 | 0 | -0.99(-3.02%) |
Jul 15, 2013 | 33.38 | 33.55 | 32.50 | 32.83 | 0 | -0.43(-1.29%) |
Jul 12, 2013 | 34.72 | 34.72 | 33.20 | 33.26 | 0 | -1.39(-4.01%) |
Jul 11, 2013 | 34.83 | 34.98 | 34.53 | 34.65 | 0 | +0.52(+1.52%) |
Jul 10, 2013 | 33.88 | 34.34 | 33.50 | 34.13 | 0 | +0.34(+1.01%) |
Jul 09, 2013 | 33.48 | 34.34 | 33.09 | 33.79 | 0 | +0.70(+2.12%) |
Jul 08, 2013 | 33.24 | 33.68 | 32.82 | 33.09 | 0 | -0.02(-0.06%) |
Jul 05, 2013 | 32.38 | 33.14 | 31.99 | 33.11 | 0 | +1.51(+4.78%) |
Jul 03, 2013 | 32.24 | 32.37 | 31.49 | 31.60 | 0 | -0.69(-2.14%) |
Jul 02, 2013 | 31.90 | 32.73 | 31.49 | 32.29 | 0 | +0.47(+1.48%) |
Jul 01, 2013 | 30.15 | 32.10 | 29.88 | 31.82 | 0 | +1.85(+6.17%) |
Jun 28, 2013 | 30.64 | 31.10 | 29.95 | 29.97 | 949,778 | -0.70(-2.28%) |
Jun 27, 2013 | 29.83 | 30.89 | 29.83 | 30.67 | 0 | +1.00(+3.37%) |
Jun 26, 2013 | 29.81 | 29.92 | 29.46 | 29.67 | 0 | +0.17(+0.58%) |
Jun 25, 2013 | 29.61 | 30.19 | 29.38 | 29.50 | 0 | +0.31(+1.06%) |
Jun 24, 2013 | 30.84 | 30.84 | 27.60 | 29.19 | 0 | -2.18(-6.95%) |
Jun 21, 2013 | 31.42 | 31.67 | 31.16 | 31.37 | 303,035 | +0.11(+0.35%) |
Jun 20, 2013 | 31.58 | 31.69 | 30.54 | 31.26 | 0 | -0.70(-2.19%) |
Jun 19, 2013 | 32.28 | 32.28 | 31.86 | 31.96 | 0 | -0.23(-0.71%) |
Jun 18, 2013 | 31.80 | 32.39 | 31.39 | 32.19 | 0 | +0.50(+1.58%) |
Jun 17, 2013 | 31.12 | 31.80 | 30.57 | 31.69 | 0 | +0.81(+2.62%) |
Jun 14, 2013 | 31.74 | 32.19 | 30.70 | 30.88 | 0 | -0.45(-1.43%) |
Jun 13, 2013 | 30.68 | 31.35 | 30.47 | 31.33 | 229,650 | +0.47(+1.53%) |
Jun 12, 2013 | 31.57 | 31.92 | 30.60 | 30.85 | 123,000 | -0.38(-1.22%) |
Jun 11, 2013 | 31.27 | 31.76 | 30.74 | 31.23 | 138,927 | -0.29(-0.93%) |
Jun 10, 2013 | 32.27 | 32.40 | 31.43 | 31.53 | 0 | -0.55(-1.70%) |
Jun 07, 2013 | 31.59 | 32.79 | 31.47 | 32.07 | 0 | +0.71(+2.27%) |
Jun 06, 2013 | 31.04 | 31.57 | 30.79 | 31.36 | 185,193 | +0.39(+1.27%) |
Jun 05, 2013 | 31.81 | 31.89 | 30.73 | 30.97 | 0 | -0.97(-3.03%) |
Jun 04, 2013 | 32.67 | 33.31 | 31.81 | 31.93 | 0 | -0.79(-2.40%) |
Jun 03, 2013 | 32.04 | 32.75 | 31.84 | 32.72 | 250,401 | +0.86(+2.71%) |
May 31, 2013 | 31.59 | 32.25 | 31.47 | 31.86 | 158,938 | +0.00(+0.01%) |
May 30, 2013 | 32.01 | 32.33 | 31.66 | 31.85 | 145,071 | -0.13(-0.40%) |
May 29, 2013 | 32.39 | 32.48 | 31.47 | 31.98 | 197,071 | -0.51(-1.58%) |
May 28, 2013 | 32.14 | 33.04 | 32.08 | 32.49 | 218,988 | +0.81(+2.57%) |
May 24, 2013 | 32.05 | 32.05 | 31.19 | 31.68 | 0 | -0.37(-1.16%) |
May 23, 2013 | 31.00 | 32.35 | 30.22 | 32.05 | 0 | +0.21(+0.65%) |
May 22, 2013 | 32.58 | 33.04 | 31.56 | 31.85 | 0 | -0.53(-1.65%) |
May 21, 2013 | 32.01 | 32.71 | 32.01 | 32.38 | 0 | +0.38(+1.19%) |
May 20, 2013 | 31.62 | 32.16 | 31.59 | 32.00 | 0 | +0.28(+0.88%) |
May 17, 2013 | 30.85 | 31.88 | 30.85 | 31.72 | 0 | +1.23(+4.02%) |
May 16, 2013 | 30.93 | 30.93 | 30.21 | 30.49 | 273,508 | -0.46(-1.49%) |
May 15, 2013 | 30.26 | 31.27 | 30.18 | 30.95 | 0 | +1.66(+5.67%) |
May 13, 2013 | 28.98 | 29.47 | 28.80 | 29.29 | 0 | +0.13(+0.46%) |
May 10, 2013 | 28.89 | 29.42 | 28.71 | 29.16 | 0 | +0.31(+1.06%) |
May 09, 2013 | 29.08 | 29.24 | 28.55 | 28.85 | 0 | -0.09(-0.32%) |
May 08, 2013 | 28.47 | 29.07 | 28.33 | 28.95 | 0 | +0.47(+1.66%) |
May 07, 2013 | 28.27 | 28.69 | 28.07 | 28.47 | 0 | +0.43(+1.55%) |
May 06, 2013 | 27.97 | 28.23 | 27.49 | 28.04 | 0 | +0.25(+0.91%) |
May 03, 2013 | 28.05 | 27.94 | 27.64 | 27.79 | 0 | +0.10(+0.36%) |
May 02, 2013 | 26.66 | 28.17 | 26.64 | 27.69 | 0 | +0.90(+3.36%) |