Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.32 | 36.47 | 35.92 | 36.43 | 507,322 | +0.13(+0.36%) |
Apr 29, 2014 | 36.34 | 36.43 | 35.87 | 36.30 | 251,063 | -0.09(-0.24%) |
Apr 28, 2014 | 36.73 | 37.67 | 36.11 | 36.39 | 331,931 | -0.36(-0.97%) |
Apr 25, 2014 | 37.49 | 37.49 | 36.44 | 36.75 | 224,992 | -0.89(-2.37%) |
Apr 24, 2014 | 38.53 | 38.91 | 37.46 | 37.64 | 285,116 | -0.66(-1.73%) |
Apr 23, 2014 | 37.56 | 38.34 | 37.27 | 38.31 | 229,486 | +0.74(+1.96%) |
Apr 22, 2014 | 37.41 | 37.79 | 37.28 | 37.57 | 147,155 | +0.27(+0.72%) |
Apr 21, 2014 | 37.51 | 37.59 | 37.08 | 37.30 | 109,627 | -0.28(-0.75%) |
Apr 17, 2014 | 37.38 | 37.59 | 37.59 | 37.59 | 146,105 | +0.26(+0.69%) |
Apr 16, 2014 | 37.47 | 37.64 | 37.15 | 37.33 | 108,803 | +0.01(+0.02%) |
Apr 15, 2014 | 37.33 | 37.37 | 36.60 | 37.32 | 354,127 | +0.07(+0.20%) |
Apr 14, 2014 | 37.44 | 37.92 | 37.12 | 37.24 | 230,603 | +0.12(+0.33%) |
Apr 11, 2014 | 37.58 | 37.61 | 36.85 | 37.12 | 301,225 | -0.61(-1.61%) |
Apr 10, 2014 | 38.37 | 38.68 | 37.49 | 37.73 | 429,735 | -0.76(-1.98%) |
Apr 09, 2014 | 37.76 | 38.73 | 37.57 | 38.49 | 335,988 | +0.76(+2.02%) |
Apr 08, 2014 | 37.73 | 38.03 | 37.48 | 37.73 | 304,536 | -0.02(-0.06%) |
Apr 07, 2014 | 38.41 | 38.41 | 37.49 | 37.76 | 409,570 | -0.70(-1.81%) |
Apr 04, 2014 | 39.67 | 40.00 | 38.34 | 38.45 | 238,018 | -1.11(-2.81%) |
Apr 03, 2014 | 39.42 | 39.69 | 39.16 | 39.56 | 269,295 | +0.15(+0.39%) |
Apr 02, 2014 | 38.95 | 39.54 | 38.71 | 39.41 | 304,611 | +0.33(+0.85%) |
Apr 01, 2014 | 38.66 | 39.08 | 38.35 | 39.08 | 292,873 | +0.53(+1.39%) |
Mar 31, 2014 | 38.06 | 38.68 | 37.28 | 38.54 | 291,821 | +0.42(+1.11%) |
Mar 28, 2014 | 38.14 | 38.66 | 38.04 | 38.12 | 232,854 | -0.06(-0.15%) |
Mar 27, 2014 | 38.28 | 38.42 | 37.17 | 38.18 | 456,443 | -0.14(-0.36%) |
Mar 26, 2014 | 38.63 | 39.09 | 38.13 | 38.31 | 352,777 | -0.19(-0.48%) |
Mar 25, 2014 | 38.97 | 39.47 | 38.36 | 38.50 | 196,188 | -0.38(-0.99%) |
Mar 24, 2014 | 39.81 | 40.05 | 38.25 | 38.89 | 398,047 | -0.78(-1.97%) |
Mar 21, 2014 | 40.45 | 40.51 | 39.62 | 39.67 | 427,824 | -0.71(-1.75%) |
Mar 20, 2014 | 40.02 | 40.60 | 39.94 | 40.37 | 132,985 | +0.12(+0.30%) |
Mar 19, 2014 | 40.62 | 40.78 | 40.02 | 40.25 | 200,719 | -0.33(-0.82%) |
Mar 18, 2014 | 40.52 | 40.82 | 40.36 | 40.58 | 241,583 | +0.08(+0.20%) |
Mar 17, 2014 | 40.87 | 41.17 | 40.25 | 40.50 | 184,518 | -0.04(-0.10%) |
Mar 14, 2014 | 40.17 | 40.79 | 40.11 | 40.54 | 729,316 | +0.27(+0.66%) |
Mar 13, 2014 | 40.54 | 40.59 | 40.09 | 40.28 | 219,674 | -0.20(-0.50%) |
Mar 12, 2014 | 40.17 | 40.53 | 40.06 | 40.48 | 180,582 | -0.01(-0.02%) |
Mar 11, 2014 | 41.26 | 41.31 | 40.39 | 40.49 | 231,102 | -0.84(-2.04%) |
Mar 10, 2014 | 40.96 | 41.49 | 40.82 | 41.33 | 336,345 | +0.36(+0.89%) |
Mar 07, 2014 | 41.13 | 41.17 | 40.80 | 40.96 | 224,496 | +0.15(+0.36%) |
Mar 06, 2014 | 40.39 | 41.14 | 40.32 | 40.82 | 368,425 | +0.43(+1.06%) |
Mar 05, 2014 | 40.45 | 40.52 | 40.11 | 40.39 | 257,966 | +0.02(+0.06%) |
Mar 04, 2014 | 40.72 | 41.11 | 40.11 | 40.36 | 476,211 | -0.18(-0.44%) |
Mar 03, 2014 | 40.36 | 40.82 | 40.06 | 40.54 | 446,782 | +0.17(+0.42%) |
Feb 28, 2014 | 40.44 | 40.72 | 40.20 | 40.37 | 433,113 | -0.02(-0.06%) |
Feb 27, 2014 | 40.25 | 40.62 | 39.96 | 40.40 | 207,893 | +0.10(+0.24%) |
Feb 26, 2014 | 40.31 | 40.56 | 39.64 | 40.30 | 488,523 | +0.17(+0.42%) |
Feb 25, 2014 | 40.52 | 40.83 | 39.77 | 40.13 | 510,869 | -0.39(-0.96%) |
Feb 24, 2014 | 38.37 | 41.03 | 37.67 | 40.52 | 907,523 | +2.84(+7.55%) |
Feb 21, 2014 | 37.64 | 38.18 | 35.18 | 37.67 | 2,554,093 | -1.15(-2.96%) |
Feb 20, 2014 | 38.61 | 38.95 | 38.14 | 38.83 | 306,644 | +0.22(+0.57%) |
Feb 19, 2014 | 38.46 | 38.91 | 38.25 | 38.61 | 204,711 | -0.10(-0.25%) |
Feb 18, 2014 | 38.84 | 38.97 | 38.65 | 38.70 | 283,843 | -0.10(-0.25%) |
Feb 14, 2014 | 38.77 | 38.80 | 38.80 | 38.80 | 404,628 | +0.01(+0.02%) |
Feb 13, 2014 | 39.06 | 39.31 | 38.70 | 38.79 | 263,803 | -0.51(-1.30%) |
Feb 12, 2014 | 39.58 | 40.01 | 39.25 | 39.30 | 188,177 | -0.24(-0.61%) |
Feb 11, 2014 | 38.89 | 40.06 | 38.50 | 39.55 | 366,478 | +0.56(+1.43%) |
Feb 10, 2014 | 38.27 | 39.18 | 38.27 | 38.99 | 289,173 | +0.76(+1.99%) |
Feb 07, 2014 | 38.42 | 38.79 | 38.09 | 38.23 | 185,312 | +0.06(+0.17%) |
Feb 06, 2014 | 38.05 | 38.64 | 37.87 | 38.16 | 207,500 | +0.21(+0.56%) |
Feb 05, 2014 | 38.09 | 38.41 | 37.59 | 37.95 | 342,300 | -0.15(-0.38%) |
Feb 04, 2014 | 38.07 | 38.30 | 37.71 | 38.10 | 237,811 | +0.32(+0.86%) |
Feb 03, 2014 | 38.18 | 38.40 | 37.35 | 37.77 | 318,258 | -0.34(-0.89%) |
Jan 31, 2014 | 38.47 | 38.64 | 37.94 | 38.11 | 218,431 | -0.69(-1.78%) |
Jan 30, 2014 | 38.35 | 39.09 | 38.02 | 38.80 | 179,901 | +0.79(+2.09%) |
Jan 29, 2014 | 38.24 | 38.59 | 37.90 | 38.01 | 406,786 | -0.40(-1.03%) |
Jan 28, 2014 | 38.37 | 38.87 | 38.19 | 38.40 | 191,076 | +0.10(+0.25%) |
Jan 27, 2014 | 38.07 | 38.90 | 37.51 | 38.31 | 390,584 | +0.19(+0.49%) |
Jan 24, 2014 | 38.77 | 39.01 | 37.23 | 38.12 | 391,775 | -0.78(-2.00%) |
Jan 23, 2014 | 38.95 | 39.01 | 38.29 | 38.90 | 236,023 | -0.11(-0.29%) |
Jan 22, 2014 | 38.38 | 39.15 | 38.30 | 39.01 | 349,810 | +0.53(+1.37%) |
Jan 21, 2014 | 38.83 | 39.09 | 38.21 | 38.48 | 255,868 | -0.28(-0.71%) |
Jan 17, 2014 | 39.16 | 38.76 | 38.76 | 38.76 | 349,592 | -0.63(-1.60%) |
Jan 16, 2014 | 40.06 | 40.10 | 39.30 | 39.39 | 250,759 | -0.68(-1.70%) |
Jan 15, 2014 | 40.24 | 40.69 | 39.99 | 40.07 | 239,900 | -0.17(-0.42%) |
Jan 14, 2014 | 40.62 | 41.21 | 40.19 | 40.24 | 282,196 | -0.36(-0.90%) |
Jan 13, 2014 | 41.05 | 41.34 | 40.36 | 40.61 | 150,076 | -0.49(-1.18%) |
Jan 10, 2014 | 41.33 | 41.69 | 41.02 | 41.09 | 227,366 | -0.08(-0.20%) |
Jan 09, 2014 | 41.73 | 42.06 | 41.05 | 41.17 | 197,875 | -0.65(-1.55%) |
Jan 08, 2014 | 40.74 | 41.94 | 40.50 | 41.82 | 336,176 | +1.03(+2.52%) |
Jan 07, 2014 | 40.51 | 40.85 | 40.38 | 40.79 | 226,051 | +0.34(+0.84%) |
Jan 06, 2014 | 40.52 | 40.67 | 39.95 | 40.45 | 242,369 | -0.05(-0.12%) |
Jan 03, 2014 | 40.17 | 40.85 | 40.16 | 40.50 | 251,682 | +0.30(+0.75%) |
Jan 02, 2014 | 40.19 | 40.27 | 39.33 | 40.20 | 223,023 | -0.09(-0.22%) |
Dec 31, 2013 | 40.21 | 40.29 | 40.29 | 40.29 | 262,842 | -0.02(-0.06%) |
Dec 30, 2013 | 40.03 | 40.34 | 39.92 | 40.32 | 156,220 | +0.22(+0.55%) |
Dec 27, 2013 | 40.03 | 40.45 | 39.77 | 40.10 | 123,933 | +0.02(+0.04%) |
Dec 26, 2013 | 39.77 | 40.23 | 39.77 | 40.08 | 166,548 | +0.47(+1.19%) |
Dec 24, 2013 | 39.57 | 40.08 | 39.46 | 39.61 | 76,203 | +0.15(+0.37%) |
Dec 23, 2013 | 39.30 | 39.74 | 39.12 | 39.47 | 155,740 | +0.34(+0.87%) |
Dec 20, 2013 | 37.90 | 39.18 | 37.90 | 39.12 | 525,284 | +1.25(+3.29%) |
Dec 19, 2013 | 37.90 | 38.14 | 37.63 | 37.88 | 295,928 | -0.19(-0.51%) |
Dec 18, 2013 | 37.97 | 38.35 | 37.76 | 38.07 | 274,576 | +0.00(+0.00%) |
Dec 17, 2013 | 38.10 | 38.27 | 37.72 | 38.07 | 292,803 | +0.01(+0.02%) |
Dec 16, 2013 | 38.25 | 38.88 | 37.88 | 38.06 | 297,595 | -0.15(-0.40%) |
Dec 13, 2013 | 39.21 | 39.64 | 37.69 | 38.22 | 594,185 | -1.57(-3.95%) |
Dec 12, 2013 | 39.55 | 40.00 | 39.49 | 39.79 | 310,849 | +0.31(+0.78%) |
Dec 11, 2013 | 39.42 | 39.68 | 39.07 | 39.48 | 252,345 | +0.19(+0.47%) |
Dec 10, 2013 | 39.11 | 39.49 | 38.99 | 39.30 | 291,103 | -0.01(-0.02%) |
Dec 09, 2013 | 39.32 | 39.51 | 38.91 | 39.30 | 284,411 | -0.02(-0.04%) |
Dec 06, 2013 | 40.23 | 40.58 | 39.17 | 39.32 | 0 | -0.62(-1.54%) |
Dec 05, 2013 | 40.34 | 40.34 | 39.59 | 39.94 | 0 | -0.37(-0.92%) |
Dec 04, 2013 | 40.35 | 40.53 | 39.95 | 40.31 | 0 | -0.15(-0.36%) |
Dec 03, 2013 | 40.25 | 41.03 | 39.71 | 40.45 | 330,106 | -0.03(-0.08%) |
Dec 02, 2013 | 40.80 | 41.13 | 40.05 | 40.49 | 0 | -0.07(-0.18%) |
Nov 29, 2013 | 40.16 | 40.85 | 39.60 | 40.56 | 0 | +0.56(+1.40%) |
Nov 27, 2013 | 39.64 | 40.15 | 39.17 | 40.00 | 0 | +0.39(+0.98%) |
Nov 26, 2013 | 40.10 | 40.16 | 39.28 | 39.61 | 0 | -0.38(-0.95%) |
Nov 25, 2013 | 40.18 | 40.25 | 39.72 | 39.99 | 0 | -0.12(-0.30%) |
Nov 22, 2013 | 40.58 | 40.93 | 40.02 | 40.11 | 0 | -0.38(-0.94%) |
Nov 21, 2013 | 40.46 | 41.05 | 40.24 | 40.49 | 0 | +0.15(+0.38%) |
Nov 20, 2013 | 40.41 | 40.92 | 39.89 | 40.34 | 0 | +0.16(+0.40%) |
Nov 19, 2013 | 40.17 | 40.94 | 39.70 | 40.18 | 0 | -0.15(-0.38%) |
Nov 18, 2013 | 40.71 | 41.52 | 40.03 | 40.33 | 0 | -0.48(-1.17%) |
Nov 15, 2013 | 41.26 | 41.54 | 40.50 | 40.81 | 0 | -0.30(-0.73%) |
Nov 14, 2013 | 40.46 | 41.82 | 40.46 | 41.11 | 0 | +0.92(+2.28%) |
Nov 12, 2013 | 38.29 | 40.66 | 38.20 | 40.19 | 0 | +1.95(+5.11%) |
Nov 11, 2013 | 38.13 | 38.35 | 37.45 | 38.24 | 0 | +0.22(+0.58%) |
Nov 08, 2013 | 38.34 | 38.51 | 37.80 | 38.02 | 0 | +0.27(+0.71%) |
Nov 07, 2013 | 38.36 | 38.52 | 37.12 | 37.76 | 0 | -0.53(-1.38%) |
Nov 06, 2013 | 38.62 | 38.86 | 38.04 | 38.28 | 0 | -0.24(-0.63%) |
Nov 05, 2013 | 39.17 | 39.17 | 37.99 | 38.53 | 0 | -0.16(-0.42%) |
Nov 04, 2013 | 38.31 | 38.84 | 37.67 | 38.69 | 0 | +0.39(+1.02%) |
Nov 01, 2013 | 39.07 | 39.21 | 38.10 | 38.30 | 0 | -0.57(-1.46%) |
Oct 31, 2013 | 37.93 | 38.99 | 37.69 | 38.87 | 0 | +0.79(+2.06%) |
Oct 30, 2013 | 38.87 | 39.16 | 37.92 | 38.08 | 0 | -0.75(-1.92%) |
Oct 29, 2013 | 38.44 | 38.98 | 38.44 | 38.83 | 0 | +0.13(+0.34%) |
Oct 28, 2013 | 38.92 | 39.05 | 38.18 | 38.70 | 0 | -0.15(-0.38%) |
Oct 25, 2013 | 38.42 | 38.94 | 38.23 | 38.84 | 0 | +0.50(+1.31%) |
Oct 24, 2013 | 38.96 | 38.96 | 38.24 | 38.34 | 0 | -0.45(-1.17%) |
Oct 23, 2013 | 38.83 | 38.90 | 38.26 | 38.79 | 0 | -0.12(-0.31%) |
Oct 22, 2013 | 39.15 | 39.29 | 38.61 | 38.91 | 0 | +0.06(+0.15%) |
Oct 21, 2013 | 38.83 | 38.90 | 38.35 | 38.86 | 0 | -0.02(-0.04%) |
Oct 18, 2013 | 38.39 | 38.93 | 38.31 | 38.87 | 163,851 | +0.53(+1.37%) |
Oct 17, 2013 | 38.56 | 38.68 | 38.18 | 38.35 | 0 | -0.31(-0.80%) |
Oct 16, 2013 | 38.05 | 38.82 | 37.88 | 38.65 | 0 | +0.75(+1.99%) |
Oct 15, 2013 | 37.84 | 38.28 | 37.76 | 37.90 | 0 | -0.15(-0.38%) |
Oct 14, 2013 | 37.72 | 38.12 | 37.59 | 38.05 | 0 | +0.05(+0.13%) |
Oct 11, 2013 | 37.12 | 38.18 | 36.92 | 38.00 | 0 | +0.78(+2.09%) |
Oct 10, 2013 | 37.03 | 37.47 | 36.60 | 37.22 | 0 | +0.49(+1.35%) |
Oct 09, 2013 | 37.37 | 37.37 | 36.25 | 36.73 | 0 | -0.54(-1.46%) |
Oct 08, 2013 | 37.78 | 38.35 | 36.89 | 37.27 | 0 | -0.58(-1.52%) |
Oct 07, 2013 | 38.52 | 38.52 | 37.80 | 37.84 | 0 | -0.85(-2.20%) |
Oct 04, 2013 | 38.09 | 38.89 | 38.06 | 38.70 | 0 | +0.52(+1.36%) |
Oct 03, 2013 | 38.47 | 38.82 | 37.93 | 38.18 | 309,088 | -0.49(-1.28%) |
Oct 02, 2013 | 37.45 | 39.12 | 37.36 | 38.67 | 0 | +0.43(+1.12%) |
Oct 01, 2013 | 35.86 | 38.29 | 35.79 | 38.24 | 0 | +3.07(+8.73%) |
Sep 27, 2013 | 35.09 | 35.25 | 34.59 | 35.17 | 0 | -0.15(-0.42%) |
Sep 26, 2013 | 35.71 | 35.71 | 34.98 | 35.32 | 0 | -0.43(-1.21%) |
Sep 25, 2013 | 36.79 | 36.79 | 35.37 | 35.75 | 0 | -0.58(-1.61%) |
Sep 24, 2013 | 35.32 | 36.73 | 34.99 | 36.34 | 0 | +1.47(+4.23%) |
Sep 23, 2013 | 35.32 | 35.36 | 34.23 | 34.86 | 0 | -0.52(-1.47%) |
Sep 20, 2013 | 36.22 | 36.34 | 35.38 | 35.38 | 0 | -0.76(-2.11%) |
Sep 19, 2013 | 36.47 | 36.59 | 36.04 | 36.14 | 0 | -0.28(-0.78%) |
Sep 18, 2013 | 34.82 | 36.47 | 34.82 | 36.43 | 0 | +1.52(+4.34%) |
Sep 17, 2013 | 34.91 | 35.00 | 34.69 | 34.91 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 34.62 | 35.22 | 34.75 | 34.91 | 0 | +0.16(+0.47%) |
Sep 13, 2013 | 34.60 | 35.17 | 34.35 | 34.75 | 0 | +0.15(+0.45%) |
Sep 12, 2013 | 35.17 | 35.23 | 34.54 | 34.59 | 0 | -0.58(-1.64%) |
Sep 11, 2013 | 34.51 | 35.24 | 34.51 | 35.17 | 0 | +0.66(+1.93%) |
Sep 10, 2013 | 34.11 | 34.56 | 33.97 | 34.51 | 92,732 | +0.50(+1.48%) |
Sep 09, 2013 | 33.77 | 34.04 | 33.69 | 34.00 | 0 | +0.46(+1.38%) |
Sep 06, 2013 | 34.60 | 34.60 | 33.16 | 33.54 | 0 | -1.15(-3.32%) |
Sep 05, 2013 | 34.18 | 34.77 | 34.13 | 34.69 | 0 | +0.49(+1.45%) |
Sep 04, 2013 | 33.34 | 34.27 | 33.34 | 34.20 | 0 | +0.83(+2.48%) |
Sep 03, 2013 | 32.83 | 33.47 | 32.83 | 33.37 | 0 | +0.75(+2.29%) |
Aug 30, 2013 | 32.82 | 33.06 | 32.41 | 32.63 | 0 | -0.22(-0.67%) |
Aug 29, 2013 | 32.66 | 33.23 | 32.66 | 32.84 | 0 | +0.20(+0.62%) |
Aug 28, 2013 | 32.97 | 33.12 | 32.52 | 32.64 | 0 | -0.25(-0.76%) |
Aug 27, 2013 | 33.26 | 33.59 | 32.85 | 32.89 | 0 | -0.62(-1.84%) |
Aug 26, 2013 | 33.55 | 33.77 | 33.27 | 33.51 | 0 | -0.03(-0.10%) |
Aug 23, 2013 | 33.66 | 33.86 | 33.45 | 33.54 | 0 | -0.16(-0.48%) |
Aug 22, 2013 | 33.79 | 34.12 | 33.57 | 33.70 | 0 | +0.03(+0.10%) |
Aug 21, 2013 | 33.83 | 34.12 | 33.57 | 33.67 | 166,155 | -0.15(-0.43%) |
Aug 20, 2013 | 33.73 | 33.90 | 33.54 | 33.82 | 0 | +0.20(+0.60%) |
Aug 19, 2013 | 34.12 | 34.27 | 33.54 | 33.61 | 0 | -0.55(-1.61%) |
Aug 16, 2013 | 34.49 | 34.66 | 34.12 | 34.17 | 0 | -0.41(-1.20%) |
Aug 15, 2013 | 34.95 | 35.11 | 34.51 | 34.58 | 109,853 | -0.68(-1.93%) |
Aug 14, 2013 | 35.47 | 35.73 | 35.23 | 35.26 | 0 | -0.23(-0.66%) |
Aug 13, 2013 | 35.48 | 35.70 | 35.19 | 35.49 | 314,355 | +0.00(+0.00%) |
Aug 12, 2013 | 35.40 | 35.75 | 35.13 | 35.49 | 195,821 | +0.07(+0.21%) |
Aug 09, 2013 | 35.28 | 35.45 | 35.15 | 35.42 | 159,957 | +0.17(+0.48%) |
Aug 08, 2013 | 35.54 | 35.60 | 35.00 | 35.25 | 293,272 | -0.19(-0.53%) |
Aug 07, 2013 | 34.73 | 35.47 | 34.73 | 35.44 | 203,011 | +0.70(+2.01%) |
Aug 06, 2013 | 31.20 | 35.66 | 31.20 | 34.74 | 385,815 | +1.21(+3.60%) |
Aug 05, 2013 | 32.95 | 33.63 | 32.93 | 33.53 | 216,233 | +0.60(+1.82%) |
Aug 02, 2013 | 32.50 | 32.97 | 32.37 | 32.93 | 132,604 | +0.45(+1.37%) |
Aug 01, 2013 | 32.50 | 33.00 | 32.33 | 32.49 | 269,218 | +0.11(+0.33%) |
Jul 31, 2013 | 32.07 | 32.60 | 31.90 | 32.38 | 0 | +0.26(+0.81%) |
Jul 30, 2013 | 32.25 | 32.45 | 31.92 | 32.12 | 0 | -0.02(-0.05%) |
Jul 29, 2013 | 32.22 | 32.49 | 32.03 | 32.14 | 0 | -0.08(-0.25%) |
Jul 26, 2013 | 32.54 | 32.54 | 32.05 | 32.22 | 0 | -0.52(-1.58%) |
Jul 25, 2013 | 32.84 | 32.90 | 32.63 | 32.74 | 0 | -0.08(-0.25%) |
Jul 24, 2013 | 33.20 | 33.20 | 32.73 | 32.82 | 0 | -0.30(-0.91%) |
Jul 23, 2013 | 33.23 | 33.57 | 33.09 | 33.12 | 0 | -0.13(-0.38%) |
Jul 22, 2013 | 33.04 | 33.33 | 33.11 | 33.25 | 0 | -0.04(-0.13%) |
Jul 19, 2013 | 33.62 | 33.67 | 33.13 | 33.29 | 0 | -0.48(-1.42%) |
Jul 18, 2013 | 33.59 | 34.00 | 33.35 | 33.77 | 0 | +0.35(+1.05%) |
Jul 17, 2013 | 33.27 | 33.55 | 33.18 | 33.42 | 100,473 | +0.17(+0.52%) |
Jul 16, 2013 | 33.18 | 33.57 | 32.97 | 33.24 | 0 | +0.01(+0.02%) |
Jul 15, 2013 | 33.17 | 33.46 | 32.80 | 33.23 | 0 | +0.02(+0.05%) |
Jul 12, 2013 | 32.88 | 33.33 | 32.88 | 33.22 | 0 | +0.24(+0.74%) |
Jul 11, 2013 | 32.66 | 32.98 | 32.41 | 32.97 | 0 | +0.54(+1.67%) |
Jul 10, 2013 | 32.13 | 32.54 | 32.00 | 32.43 | 0 | +0.06(+0.20%) |
Jul 09, 2013 | 32.41 | 32.54 | 32.09 | 32.37 | 0 | +0.15(+0.48%) |
Jul 08, 2013 | 31.89 | 32.37 | 31.81 | 32.21 | 0 | +0.36(+1.12%) |
Jul 05, 2013 | 31.65 | 32.20 | 31.49 | 31.86 | 0 | +0.29(+0.92%) |
Jul 03, 2013 | 31.25 | 31.75 | 31.25 | 31.56 | 0 | +0.07(+0.23%) |
Jul 02, 2013 | 31.40 | 31.75 | 31.19 | 31.49 | 0 | -0.15(-0.49%) |
Jul 01, 2013 | 31.55 | 31.77 | 30.16 | 31.65 | 0 | -0.05(-0.15%) |
Jun 28, 2013 | 31.56 | 32.16 | 31.45 | 31.69 | 516,411 | +0.49(+1.56%) |
Jun 26, 2013 | 31.44 | 31.51 | 31.09 | 31.21 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 31.21 | 31.41 | 30.88 | 31.21 | 0 | +0.31(+1.00%) |
Jun 24, 2013 | 31.10 | 31.10 | 30.79 | 30.90 | 0 | -0.40(-1.27%) |
Jun 21, 2013 | 31.59 | 31.80 | 31.21 | 31.30 | 241,517 | -0.17(-0.54%) |
Jun 20, 2013 | 31.77 | 32.16 | 31.35 | 31.47 | 0 | -0.70(-2.19%) |
Jun 19, 2013 | 32.35 | 32.46 | 32.12 | 32.17 | 0 | -0.22(-0.68%) |
Jun 18, 2013 | 32.29 | 32.79 | 32.19 | 32.39 | 0 | +0.07(+0.23%) |
Jun 17, 2013 | 32.22 | 32.68 | 32.02 | 32.32 | 0 | +0.28(+0.86%) |
Jun 14, 2013 | 32.41 | 32.62 | 31.96 | 32.04 | 0 | -0.39(-1.20%) |
Jun 13, 2013 | 32.34 | 32.60 | 32.29 | 32.43 | 130,568 | +0.00(+0.00%) |
Jun 12, 2013 | 32.52 | 32.65 | 32.33 | 32.43 | 76,642 | +0.02(+0.05%) |
Jun 11, 2013 | 32.63 | 32.83 | 31.98 | 32.41 | 153,861 | -0.63(-1.91%) |
Jun 10, 2013 | 32.71 | 33.18 | 32.70 | 33.05 | 0 | +0.35(+1.07%) |
Jun 07, 2013 | 32.07 | 32.76 | 32.01 | 32.70 | 0 | +0.85(+2.67%) |
Jun 06, 2013 | 31.80 | 32.33 | 31.59 | 31.85 | 0 | +0.27(+0.85%) |
Jun 05, 2013 | 31.74 | 31.82 | 31.50 | 31.58 | 0 | -0.21(-0.66%) |
Jun 04, 2013 | 32.09 | 32.41 | 31.63 | 31.79 | 0 | -0.34(-1.06%) |
Jun 03, 2013 | 32.22 | 32.28 | 31.69 | 32.13 | 260,043 | -0.05(-0.15%) |
May 31, 2013 | 31.89 | 32.34 | 31.85 | 32.18 | 163,157 | +0.13(+0.40%) |
May 30, 2013 | 32.06 | 32.16 | 31.84 | 32.05 | 0 | -0.04(-0.13%) |
May 29, 2013 | 31.51 | 32.21 | 31.44 | 32.09 | 153,681 | +0.32(+0.99%) |
May 28, 2013 | 31.51 | 31.89 | 31.31 | 31.77 | 247,805 | +0.51(+1.63%) |
May 24, 2013 | 31.34 | 31.46 | 30.94 | 31.26 | 0 | -0.16(-0.52%) |
May 23, 2013 | 31.52 | 31.70 | 30.87 | 31.43 | 0 | -0.41(-1.30%) |
May 22, 2013 | 32.71 | 32.84 | 31.65 | 31.84 | 0 | -0.77(-2.36%) |
May 21, 2013 | 32.78 | 33.06 | 32.31 | 32.61 | 0 | -0.19(-0.59%) |
May 20, 2013 | 32.76 | 33.21 | 32.67 | 32.80 | 0 | +0.02(+0.05%) |
May 17, 2013 | 32.23 | 32.84 | 32.08 | 32.79 | 0 | +0.63(+1.97%) |
May 16, 2013 | 32.01 | 32.61 | 31.93 | 32.16 | 393,658 | -0.12(-0.38%) |
May 15, 2013 | 31.78 | 32.41 | 31.78 | 32.28 | 0 | +1.16(+3.72%) |
May 13, 2013 | 32.29 | 32.33 | 30.40 | 31.12 | 0 | -1.31(-4.05%) |
May 10, 2013 | 32.60 | 32.69 | 32.28 | 32.43 | 0 | -0.11(-0.35%) |
May 09, 2013 | 31.06 | 33.14 | 31.06 | 32.54 | 0 | +0.19(+0.58%) |
May 08, 2013 | 32.30 | 32.58 | 32.07 | 32.36 | 0 | -0.06(-0.17%) |
May 07, 2013 | 32.33 | 32.42 | 32.29 | 32.41 | 0 | +0.08(+0.25%) |
May 06, 2013 | 32.12 | 32.41 | 31.95 | 32.33 | 0 | +0.11(+0.33%) |
May 03, 2013 | 32.16 | 32.37 | 31.84 | 32.23 | 0 | +0.39(+1.22%) |
May 02, 2013 | 31.59 | 32.03 | 31.49 | 31.84 | 0 | +0.25(+0.80%) |