Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.74 | 24.06 | 23.35 | 23.98 | 324,700 | +0.14(+0.59%) |
Apr 29, 2014 | 24.43 | 24.43 | 23.78 | 23.84 | 270,012 | -0.40(-1.65%) |
Apr 28, 2014 | 24.37 | 24.79 | 23.46 | 24.24 | 408,708 | -0.01(-0.04%) |
Apr 25, 2014 | 25.11 | 25.21 | 23.98 | 24.25 | 396,220 | -1.08(-4.26%) |
Apr 24, 2014 | 25.55 | 25.55 | 24.92 | 25.33 | 425,292 | -0.06(-0.24%) |
Apr 23, 2014 | 25.50 | 25.63 | 25.24 | 25.39 | 410,633 | -0.22(-0.86%) |
Apr 22, 2014 | 24.72 | 25.65 | 24.48 | 25.61 | 548,221 | +0.91(+3.68%) |
Apr 21, 2014 | 24.70 | 24.91 | 24.04 | 24.70 | 194,623 | +0.12(+0.49%) |
Apr 17, 2014 | 24.40 | 24.58 | 24.58 | 24.58 | 258,100 | +0.19(+0.78%) |
Apr 16, 2014 | 24.64 | 25.07 | 24.01 | 24.39 | 211,533 | -0.13(-0.53%) |
Apr 15, 2014 | 24.51 | 24.62 | 23.82 | 24.52 | 379,412 | +0.09(+0.37%) |
Apr 14, 2014 | 24.74 | 24.74 | 23.99 | 24.43 | 373,484 | -0.01(-0.04%) |
Apr 11, 2014 | 24.93 | 25.21 | 24.31 | 24.44 | 496,467 | -0.70(-2.78%) |
Apr 10, 2014 | 25.50 | 25.50 | 25.09 | 25.14 | 739,675 | -0.38(-1.49%) |
Apr 09, 2014 | 25.50 | 25.53 | 25.12 | 25.52 | 478,542 | +0.02(+0.08%) |
Apr 08, 2014 | 25.16 | 25.57 | 25.12 | 25.50 | 360,922 | +0.32(+1.27%) |
Apr 07, 2014 | 25.15 | 25.35 | 24.96 | 25.18 | 519,254 | +0.05(+0.20%) |
Apr 04, 2014 | 26.13 | 26.14 | 24.88 | 25.13 | 422,494 | -0.79(-3.05%) |
Apr 03, 2014 | 25.84 | 26.18 | 25.74 | 25.92 | 205,148 | +0.07(+0.27%) |
Apr 02, 2014 | 25.81 | 25.93 | 25.62 | 25.85 | 793,590 | +0.08(+0.31%) |
Apr 01, 2014 | 25.37 | 25.86 | 25.37 | 25.77 | 536,279 | +0.43(+1.70%) |
Mar 31, 2014 | 25.03 | 25.56 | 24.88 | 25.34 | 694,876 | +0.53(+2.14%) |
Mar 28, 2014 | 24.94 | 25.23 | 24.76 | 24.81 | 644,396 | -0.12(-0.48%) |
Mar 27, 2014 | 25.45 | 25.70 | 24.88 | 24.93 | 501,157 | -0.54(-2.12%) |
Mar 26, 2014 | 26.50 | 26.54 | 25.47 | 25.47 | 511,931 | -0.82(-3.12%) |
Mar 25, 2014 | 26.29 | 26.72 | 26.11 | 26.29 | 417,179 | +0.10(+0.38%) |
Mar 24, 2014 | 26.36 | 26.36 | 25.72 | 26.19 | 476,226 | -0.07(-0.27%) |
Mar 21, 2014 | 26.58 | 26.80 | 26.14 | 26.26 | 733,545 | -0.20(-0.76%) |
Mar 20, 2014 | 26.28 | 26.53 | 26.18 | 26.46 | 326,226 | +0.16(+0.61%) |
Mar 19, 2014 | 26.43 | 26.68 | 26.14 | 26.30 | 406,445 | -0.15(-0.57%) |
Mar 18, 2014 | 25.83 | 26.60 | 25.83 | 26.45 | 323,235 | +0.62(+2.40%) |
Mar 17, 2014 | 25.75 | 25.99 | 25.70 | 25.83 | 288,765 | +0.28(+1.10%) |
Mar 14, 2014 | 25.07 | 25.71 | 25.07 | 25.55 | 392,193 | +0.38(+1.51%) |
Mar 13, 2014 | 25.74 | 25.89 | 25.00 | 25.17 | 588,862 | -0.54(-2.10%) |
Mar 12, 2014 | 25.57 | 25.97 | 25.43 | 25.71 | 328,734 | +0.00(+0.00%) |
Mar 11, 2014 | 25.86 | 26.31 | 25.59 | 25.71 | 500,334 | -0.09(-0.35%) |
Mar 10, 2014 | 25.65 | 26.14 | 25.49 | 25.80 | 645,216 | +0.08(+0.31%) |
Mar 07, 2014 | 26.23 | 26.63 | 25.66 | 25.72 | 488,695 | -0.50(-1.91%) |
Mar 06, 2014 | 26.35 | 27.34 | 25.79 | 26.22 | 1,648,802 | +0.63(+2.46%) |
Mar 05, 2014 | 25.46 | 25.63 | 25.32 | 25.59 | 729,618 | +0.13(+0.51%) |
Mar 04, 2014 | 25.03 | 25.73 | 25.03 | 25.46 | 843,005 | +0.80(+3.24%) |
Mar 03, 2014 | 24.77 | 25.04 | 24.55 | 24.66 | 498,230 | -0.29(-1.16%) |
Feb 28, 2014 | 25.10 | 25.10 | 24.85 | 24.95 | 532,310 | -0.09(-0.36%) |
Feb 27, 2014 | 24.93 | 25.19 | 24.69 | 25.04 | 559,179 | +0.11(+0.44%) |
Feb 26, 2014 | 24.85 | 25.21 | 24.84 | 24.93 | 630,133 | +0.19(+0.77%) |
Feb 25, 2014 | 24.62 | 24.83 | 24.41 | 24.74 | 599,376 | +0.19(+0.77%) |
Feb 24, 2014 | 24.81 | 25.09 | 24.52 | 24.55 | 922,000 | +0.22(+0.90%) |
Feb 21, 2014 | 24.34 | 24.45 | 24.04 | 24.33 | 583,448 | +0.07(+0.29%) |
Feb 20, 2014 | 23.91 | 24.41 | 23.88 | 24.26 | 614,911 | +0.42(+1.76%) |
Feb 19, 2014 | 23.53 | 23.86 | 23.47 | 23.84 | 641,038 | +0.28(+1.19%) |
Feb 18, 2014 | 23.46 | 23.73 | 23.27 | 23.56 | 349,229 | +0.14(+0.60%) |
Feb 14, 2014 | 23.38 | 23.42 | 23.42 | 23.42 | 452,300 | +0.04(+0.17%) |
Feb 13, 2014 | 23.10 | 23.46 | 23.10 | 23.38 | 586,762 | +0.08(+0.34%) |
Feb 12, 2014 | 23.02 | 23.47 | 23.02 | 23.30 | 478,661 | +0.28(+1.22%) |
Feb 11, 2014 | 22.70 | 23.12 | 22.70 | 23.02 | 388,465 | +0.38(+1.68%) |
Feb 10, 2014 | 22.22 | 22.66 | 22.01 | 22.64 | 362,016 | +0.40(+1.80%) |
Feb 07, 2014 | 22.11 | 22.30 | 21.98 | 22.24 | 1,371,710 | +0.23(+1.04%) |
Feb 06, 2014 | 21.69 | 22.14 | 21.38 | 22.01 | 1,025,203 | +0.39(+1.80%) |
Feb 05, 2014 | 21.83 | 21.94 | 21.56 | 21.62 | 1,120,306 | -0.37(-1.68%) |
Feb 04, 2014 | 21.82 | 22.14 | 21.75 | 21.99 | 1,655,982 | +0.28(+1.29%) |
Feb 03, 2014 | 22.76 | 22.93 | 21.65 | 21.71 | 1,535,133 | -1.10(-4.82%) |
Jan 31, 2014 | 22.68 | 23.04 | 22.50 | 22.81 | 881,842 | -0.23(-1.00%) |
Jan 30, 2014 | 22.83 | 23.17 | 22.61 | 23.04 | 692,331 | +0.37(+1.63%) |
Jan 29, 2014 | 22.82 | 23.98 | 22.62 | 22.67 | 1,406,680 | -0.29(-1.26%) |
Jan 28, 2014 | 22.78 | 23.00 | 22.61 | 22.96 | 2,212,564 | +0.11(+0.48%) |
Jan 27, 2014 | 23.29 | 23.50 | 22.78 | 22.85 | 1,760,910 | -0.37(-1.59%) |
Jan 24, 2014 | 23.70 | 23.93 | 23.10 | 23.22 | 688,818 | -0.58(-2.44%) |
Jan 23, 2014 | 23.95 | 24.08 | 23.74 | 23.80 | 450,239 | -0.33(-1.37%) |
Jan 22, 2014 | 24.17 | 24.36 | 24.11 | 24.13 | 500,989 | +0.07(+0.29%) |
Jan 21, 2014 | 24.22 | 24.22 | 23.89 | 24.06 | 491,910 | +0.03(+0.12%) |
Jan 17, 2014 | 24.02 | 24.03 | 24.03 | 24.03 | 482,400 | -0.11(-0.46%) |
Jan 16, 2014 | 24.30 | 24.34 | 24.03 | 24.14 | 287,304 | -0.23(-0.94%) |
Jan 15, 2014 | 24.06 | 24.64 | 24.06 | 24.37 | 614,210 | +0.31(+1.29%) |
Jan 14, 2014 | 23.84 | 24.13 | 23.56 | 24.06 | 373,590 | +0.41(+1.73%) |
Jan 13, 2014 | 23.97 | 24.18 | 23.53 | 23.65 | 537,976 | -0.36(-1.50%) |
Jan 10, 2014 | 23.83 | 24.24 | 23.66 | 24.01 | 535,089 | +0.14(+0.59%) |
Jan 09, 2014 | 24.27 | 24.33 | 23.50 | 23.87 | 685,477 | -0.25(-1.04%) |
Jan 08, 2014 | 24.35 | 24.40 | 23.94 | 24.12 | 675,661 | -0.19(-0.78%) |
Jan 07, 2014 | 24.46 | 24.57 | 24.09 | 24.31 | 528,170 | -0.01(-0.04%) |
Jan 06, 2014 | 24.98 | 25.13 | 24.27 | 24.32 | 774,445 | -0.52(-2.09%) |
Jan 03, 2014 | 24.96 | 25.28 | 24.77 | 24.84 | 502,738 | -0.10(-0.40%) |
Jan 02, 2014 | 25.03 | 25.10 | 24.84 | 24.94 | 792,000 | -0.34(-1.34%) |
Dec 31, 2013 | 25.16 | 25.28 | 25.28 | 25.28 | 491,700 | +0.10(+0.40%) |
Dec 30, 2013 | 24.97 | 25.35 | 24.97 | 25.18 | 471,052 | +0.16(+0.64%) |
Dec 27, 2013 | 25.10 | 25.30 | 24.93 | 25.02 | 743,660 | +0.01(+0.04%) |
Dec 26, 2013 | 24.97 | 25.17 | 24.86 | 25.01 | 545,852 | +0.06(+0.24%) |
Dec 24, 2013 | 24.95 | 25.34 | 24.91 | 24.95 | 465,827 | -0.04(-0.16%) |
Dec 23, 2013 | 24.36 | 25.31 | 24.11 | 24.99 | 1,391,676 | +0.79(+3.26%) |
Dec 20, 2013 | 24.52 | 25.15 | 24.19 | 24.20 | 2,536,614 | -0.47(-1.91%) |
Dec 19, 2013 | 22.90 | 25.46 | 22.57 | 24.67 | 5,194,739 | -3.40(-12.11%) |
Dec 18, 2013 | 28.68 | 28.68 | 27.70 | 28.07 | 812,593 | -0.49(-1.72%) |
Dec 17, 2013 | 28.06 | 28.63 | 27.49 | 28.56 | 588,519 | +0.86(+3.10%) |
Dec 16, 2013 | 27.82 | 28.10 | 27.61 | 27.70 | 705,775 | +0.06(+0.22%) |
Dec 13, 2013 | 28.06 | 28.32 | 27.44 | 27.64 | 728,221 | -0.36(-1.29%) |
Dec 12, 2013 | 28.52 | 28.73 | 27.93 | 28.00 | 668,676 | -0.49(-1.72%) |
Dec 11, 2013 | 28.56 | 28.83 | 28.09 | 28.49 | 931,607 | -0.11(-0.38%) |
Dec 10, 2013 | 29.27 | 29.60 | 28.55 | 28.60 | 1,160,736 | -0.81(-2.75%) |
Dec 09, 2013 | 29.74 | 30.07 | 29.27 | 29.41 | 417,463 | -0.35(-1.18%) |
Dec 06, 2013 | 29.80 | 30.18 | 29.67 | 29.76 | 0 | +0.33(+1.12%) |
Dec 05, 2013 | 29.27 | 29.84 | 29.27 | 29.43 | 0 | +0.12(+0.41%) |
Dec 04, 2013 | 29.34 | 29.79 | 29.05 | 29.31 | 0 | -0.09(-0.31%) |
Dec 03, 2013 | 29.15 | 29.98 | 29.00 | 29.40 | 0 | +0.14(+0.48%) |
Dec 02, 2013 | 29.65 | 30.04 | 29.23 | 29.26 | 768,037 | -0.46(-1.55%) |
Nov 29, 2013 | 30.13 | 30.19 | 29.71 | 29.72 | 0 | -0.23(-0.77%) |
Nov 27, 2013 | 29.69 | 30.00 | 29.57 | 29.95 | 0 | +0.19(+0.64%) |
Nov 26, 2013 | 29.54 | 29.86 | 29.41 | 29.76 | 0 | +0.17(+0.57%) |
Nov 25, 2013 | 29.80 | 29.90 | 29.24 | 29.59 | 709,507 | -0.26(-0.87%) |
Nov 22, 2013 | 29.89 | 29.95 | 29.67 | 29.85 | 0 | -0.14(-0.47%) |
Nov 21, 2013 | 29.49 | 30.06 | 29.39 | 29.99 | 364,888 | +0.54(+1.83%) |
Nov 20, 2013 | 29.54 | 29.89 | 28.96 | 29.45 | 0 | -0.05(-0.17%) |
Nov 19, 2013 | 32.72 | 32.72 | 29.49 | 29.50 | 1,211,009 | -1.86(-5.93%) |
Nov 18, 2013 | 31.00 | 31.74 | 30.96 | 31.36 | 835,095 | +0.40(+1.29%) |
Nov 15, 2013 | 31.24 | 31.24 | 30.63 | 30.96 | 0 | -0.33(-1.05%) |
Nov 14, 2013 | 32.05 | 32.05 | 31.21 | 31.29 | 587,710 | -0.87(-2.71%) |
Nov 13, 2013 | 31.66 | 32.16 | 31.38 | 32.16 | 237,509 | +0.36(+1.13%) |
Nov 12, 2013 | 31.27 | 31.92 | 31.11 | 31.80 | 0 | +0.79(+2.55%) |
Nov 11, 2013 | 30.99 | 31.13 | 30.66 | 31.01 | 0 | -0.09(-0.29%) |
Nov 08, 2013 | 30.43 | 31.10 | 30.37 | 31.10 | 0 | +0.67(+2.20%) |
Nov 07, 2013 | 30.93 | 30.93 | 30.41 | 30.43 | 387,693 | -0.43(-1.39%) |
Nov 06, 2013 | 30.84 | 31.04 | 30.54 | 30.86 | 289,508 | +0.19(+0.62%) |
Nov 05, 2013 | 30.98 | 30.98 | 30.49 | 30.67 | 341,288 | -0.40(-1.29%) |
Nov 04, 2013 | 31.12 | 31.17 | 30.75 | 31.07 | 367,451 | +0.09(+0.29%) |
Nov 01, 2013 | 31.08 | 31.40 | 30.94 | 30.98 | 0 | -0.13(-0.42%) |
Oct 31, 2013 | 30.69 | 31.32 | 30.56 | 31.11 | 0 | +0.50(+1.63%) |
Oct 30, 2013 | 31.01 | 31.30 | 30.41 | 30.61 | 469,155 | -0.32(-1.03%) |
Oct 29, 2013 | 30.77 | 31.13 | 30.63 | 30.93 | 0 | +0.31(+1.01%) |
Oct 28, 2013 | 30.20 | 30.70 | 30.08 | 30.62 | 0 | +0.44(+1.46%) |
Oct 25, 2013 | 29.97 | 30.47 | 29.79 | 30.18 | 0 | +0.46(+1.55%) |
Oct 24, 2013 | 29.55 | 29.91 | 29.55 | 29.72 | 334,194 | +0.21(+0.71%) |
Oct 23, 2013 | 30.58 | 30.64 | 29.50 | 29.51 | 661,470 | -1.34(-4.34%) |
Oct 22, 2013 | 31.16 | 31.41 | 30.47 | 30.85 | 438,545 | -0.25(-0.80%) |
Oct 21, 2013 | 31.00 | 31.18 | 30.85 | 31.10 | 388,132 | +0.07(+0.23%) |
Oct 18, 2013 | 31.13 | 31.13 | 30.68 | 31.03 | 559,343 | +0.11(+0.36%) |
Oct 17, 2013 | 30.77 | 31.02 | 29.99 | 30.92 | 626,786 | +0.05(+0.16%) |
Oct 16, 2013 | 31.10 | 31.57 | 30.86 | 30.87 | 615,740 | -0.13(-0.42%) |
Oct 15, 2013 | 31.64 | 31.76 | 30.96 | 31.00 | 565,808 | -0.77(-2.42%) |
Oct 14, 2013 | 31.56 | 31.90 | 31.35 | 31.77 | 487,691 | +0.05(+0.16%) |
Oct 11, 2013 | 30.89 | 31.80 | 30.38 | 31.72 | 0 | +0.65(+2.09%) |
Oct 10, 2013 | 30.40 | 31.13 | 30.32 | 31.07 | 954,857 | +1.13(+3.77%) |
Oct 09, 2013 | 30.20 | 30.27 | 29.70 | 29.94 | 599,686 | -0.12(-0.40%) |
Oct 08, 2013 | 30.15 | 30.57 | 29.91 | 30.06 | 719,050 | -0.10(-0.33%) |
Oct 07, 2013 | 30.05 | 30.48 | 30.03 | 30.16 | 856,085 | -0.12(-0.40%) |
Oct 04, 2013 | 29.79 | 30.44 | 29.75 | 30.28 | 0 | +0.44(+1.47%) |
Oct 03, 2013 | 30.12 | 30.14 | 29.41 | 29.84 | 0 | -0.28(-0.93%) |
Oct 02, 2013 | 30.62 | 30.62 | 29.80 | 30.12 | 274,585 | -0.16(-0.53%) |
Oct 01, 2013 | 30.07 | 30.68 | 29.87 | 30.28 | 665,507 | +0.29(+0.97%) |
Sep 30, 2013 | 29.90 | 30.42 | 29.61 | 29.99 | 0 | -0.18(-0.60%) |
Sep 27, 2013 | 29.67 | 30.34 | 29.67 | 30.17 | 0 | +0.23(+0.77%) |
Sep 26, 2013 | 30.65 | 30.73 | 29.77 | 29.94 | 1,048,157 | -0.71(-2.32%) |
Sep 25, 2013 | 30.65 | 31.16 | 30.25 | 30.65 | 881,921 | -0.78(-2.48%) |
Sep 24, 2013 | 31.75 | 31.75 | 30.79 | 31.43 | 495,527 | -0.22(-0.70%) |
Sep 23, 2013 | 32.03 | 32.21 | 31.41 | 31.65 | 433,825 | -0.42(-1.31%) |
Sep 20, 2013 | 32.10 | 32.35 | 31.92 | 32.07 | 0 | +0.01(+0.03%) |
Sep 19, 2013 | 32.15 | 32.25 | 31.75 | 32.06 | 348,380 | -0.02(-0.06%) |
Sep 18, 2013 | 32.24 | 32.30 | 31.87 | 32.08 | 0 | -0.12(-0.38%) |
Sep 17, 2013 | 31.75 | 32.30 | 31.53 | 32.20 | 0 | +0.41(+1.29%) |
Sep 16, 2013 | 31.78 | 31.96 | 31.64 | 31.79 | 0 | +0.08(+0.25%) |
Sep 13, 2013 | 31.42 | 31.89 | 31.00 | 31.71 | 0 | +0.46(+1.47%) |
Sep 12, 2013 | 31.35 | 31.48 | 30.85 | 31.25 | 0 | -0.05(-0.16%) |
Sep 11, 2013 | 31.15 | 31.43 | 30.97 | 31.30 | 0 | -0.04(-0.13%) |
Sep 10, 2013 | 30.74 | 31.36 | 30.60 | 31.34 | 426,575 | +0.90(+2.96%) |
Sep 09, 2013 | 30.46 | 30.74 | 30.24 | 30.44 | 0 | +0.04(+0.13%) |
Sep 06, 2013 | 30.92 | 30.92 | 30.05 | 30.40 | 0 | -0.29(-0.94%) |
Sep 05, 2013 | 30.60 | 31.09 | 30.60 | 30.69 | 578,786 | +0.06(+0.20%) |
Sep 04, 2013 | 29.75 | 30.63 | 29.48 | 30.63 | 523,139 | +0.80(+2.68%) |
Sep 03, 2013 | 30.06 | 30.40 | 29.50 | 29.83 | 0 | +0.11(+0.37%) |
Aug 30, 2013 | 30.54 | 30.54 | 29.67 | 29.72 | 0 | -0.32(-1.07%) |
Aug 29, 2013 | 29.63 | 30.28 | 29.63 | 30.04 | 416,466 | +0.00(+0.00%) |
Aug 28, 2013 | 29.90 | 30.38 | 29.81 | 30.04 | 612,145 | +0.14(+0.47%) |
Aug 27, 2013 | 29.73 | 30.10 | 29.56 | 29.90 | 936,018 | -0.27(-0.89%) |
Aug 26, 2013 | 30.24 | 30.44 | 30.00 | 30.17 | 805,624 | -0.23(-0.76%) |
Aug 23, 2013 | 30.05 | 30.48 | 29.99 | 30.40 | 0 | +0.33(+1.10%) |
Aug 22, 2013 | 28.00 | 30.45 | 27.78 | 30.07 | 1,716,227 | +0.43(+1.45%) |
Aug 21, 2013 | 29.68 | 30.04 | 29.31 | 29.64 | 792,454 | -0.20(-0.67%) |
Aug 20, 2013 | 29.39 | 30.03 | 29.04 | 29.84 | 734,305 | +0.51(+1.74%) |
Aug 19, 2013 | 29.47 | 29.66 | 29.26 | 29.33 | 965,478 | -0.37(-1.25%) |
Aug 16, 2013 | 29.04 | 30.25 | 28.78 | 29.70 | 0 | +0.88(+3.05%) |
Aug 15, 2013 | 28.77 | 29.31 | 28.42 | 28.82 | 655,928 | -0.39(-1.34%) |
Aug 14, 2013 | 29.71 | 29.85 | 29.15 | 29.21 | 822,206 | -0.59(-1.98%) |
Aug 13, 2013 | 29.73 | 29.87 | 29.41 | 29.80 | 460,927 | +0.07(+0.24%) |
Aug 12, 2013 | 29.05 | 29.82 | 29.04 | 29.73 | 482,484 | +0.36(+1.23%) |
Aug 09, 2013 | 30.40 | 30.40 | 29.12 | 29.37 | 998,721 | -0.62(-2.07%) |
Aug 08, 2013 | 30.59 | 30.84 | 29.96 | 29.99 | 794,515 | -0.32(-1.06%) |
Aug 07, 2013 | 31.04 | 31.20 | 29.98 | 30.31 | 1,019,810 | -0.93(-2.98%) |
Aug 06, 2013 | 31.48 | 31.68 | 31.21 | 31.24 | 733,390 | -0.38(-1.20%) |
Aug 05, 2013 | 31.23 | 31.64 | 31.05 | 31.62 | 829,870 | +0.32(+1.02%) |
Aug 02, 2013 | 31.11 | 31.35 | 30.77 | 31.30 | 703,378 | +0.14(+0.45%) |
Aug 01, 2013 | 30.65 | 31.23 | 30.32 | 31.16 | 1,182,419 | +0.91(+3.01%) |
Jul 31, 2013 | 29.94 | 30.66 | 29.86 | 30.25 | 0 | +0.34(+1.14%) |
Jul 30, 2013 | 30.47 | 30.78 | 29.84 | 29.91 | 0 | -0.51(-1.68%) |
Jul 29, 2013 | 31.35 | 31.64 | 30.25 | 30.42 | 0 | -0.92(-2.94%) |
Jul 26, 2013 | 34.00 | 34.01 | 31.29 | 31.34 | 0 | -3.09(-8.97%) |
Jul 25, 2013 | 34.22 | 34.62 | 33.91 | 34.43 | 0 | +0.24(+0.70%) |
Jul 24, 2013 | 34.41 | 34.67 | 34.04 | 34.19 | 0 | -0.10(-0.29%) |
Jul 23, 2013 | 34.61 | 34.81 | 34.11 | 34.29 | 0 | -0.08(-0.23%) |
Jul 22, 2013 | 34.18 | 34.60 | 34.28 | 34.37 | 0 | +0.09(+0.26%) |
Jul 19, 2013 | 33.89 | 34.31 | 33.66 | 34.28 | 0 | +0.17(+0.50%) |
Jul 18, 2013 | 34.10 | 34.27 | 33.76 | 34.11 | 0 | -0.21(-0.61%) |
Jul 17, 2013 | 34.32 | 34.46 | 33.98 | 34.32 | 265,712 | +0.25(+0.73%) |
Jul 16, 2013 | 33.81 | 34.19 | 33.46 | 34.07 | 0 | +0.36(+1.07%) |
Jul 15, 2013 | 33.55 | 33.93 | 33.25 | 33.71 | 0 | +0.11(+0.33%) |
Jul 12, 2013 | 34.02 | 34.39 | 33.51 | 33.60 | 0 | -0.53(-1.55%) |
Jul 11, 2013 | 33.67 | 34.16 | 33.35 | 34.13 | 0 | +0.86(+2.58%) |
Jul 10, 2013 | 33.28 | 33.60 | 33.11 | 33.27 | 0 | -0.12(-0.36%) |
Jul 09, 2013 | 33.46 | 33.65 | 33.09 | 33.39 | 0 | +0.26(+0.78%) |
Jul 08, 2013 | 34.44 | 34.56 | 33.11 | 33.13 | 0 | -1.27(-3.69%) |
Jul 05, 2013 | 34.24 | 34.41 | 33.60 | 34.40 | 0 | +0.84(+2.50%) |
Jul 03, 2013 | 33.33 | 33.56 | 32.86 | 33.56 | 0 | +0.12(+0.36%) |
Jul 02, 2013 | 35.12 | 35.20 | 33.31 | 33.44 | 0 | -1.73(-4.92%) |
Jul 01, 2013 | 35.19 | 35.74 | 34.85 | 35.17 | 0 | +0.14(+0.40%) |
Jun 28, 2013 | 35.07 | 35.36 | 34.66 | 35.03 | 455,761 | -0.09(-0.26%) |
Jun 27, 2013 | 34.85 | 35.37 | 34.47 | 35.12 | 0 | +0.62(+1.80%) |
Jun 26, 2013 | 35.00 | 35.04 | 34.19 | 34.50 | 0 | -0.17(-0.49%) |
Jun 25, 2013 | 34.84 | 34.84 | 33.47 | 34.67 | 0 | +0.16(+0.46%) |
Jun 24, 2013 | 35.38 | 35.76 | 34.44 | 34.51 | 0 | -1.38(-3.85%) |
Jun 21, 2013 | 35.98 | 36.14 | 35.32 | 35.89 | 754,712 | +0.05(+0.14%) |
Jun 20, 2013 | 36.03 | 36.50 | 35.66 | 35.84 | 0 | -0.84(-2.29%) |
Jun 19, 2013 | 36.96 | 37.19 | 36.68 | 36.68 | 0 | -0.21(-0.57%) |
Jun 18, 2013 | 36.26 | 37.12 | 36.17 | 36.89 | 0 | +0.78(+2.16%) |
Jun 17, 2013 | 35.86 | 36.19 | 35.69 | 36.11 | 358,104 | +0.55(+1.55%) |
Jun 14, 2013 | 35.67 | 35.75 | 35.34 | 35.56 | 0 | -0.10(-0.28%) |
Jun 13, 2013 | 34.92 | 35.75 | 34.73 | 35.66 | 237,507 | +0.65(+1.86%) |
Jun 12, 2013 | 35.89 | 36.04 | 34.80 | 35.01 | 324,888 | -0.62(-1.74%) |
Jun 11, 2013 | 35.74 | 36.08 | 35.10 | 35.63 | 470,070 | -0.51(-1.41%) |
Jun 10, 2013 | 36.11 | 36.19 | 35.79 | 36.14 | 0 | +0.36(+1.01%) |
Jun 07, 2013 | 36.03 | 36.09 | 35.29 | 35.78 | 0 | +0.06(+0.17%) |
Jun 06, 2013 | 35.46 | 35.72 | 35.25 | 35.72 | 902,146 | +0.17(+0.48%) |
Jun 05, 2013 | 36.27 | 36.55 | 35.50 | 35.55 | 0 | -0.88(-2.42%) |
Jun 04, 2013 | 37.00 | 37.45 | 36.13 | 36.43 | 0 | -0.41(-1.11%) |
Jun 03, 2013 | 36.57 | 36.97 | 36.26 | 36.84 | 1,002,649 | +0.33(+0.90%) |
May 31, 2013 | 36.48 | 36.85 | 36.03 | 36.51 | 352,393 | -0.29(-0.79%) |
May 30, 2013 | 36.00 | 36.84 | 35.85 | 36.80 | 401,807 | +0.71(+1.97%) |
May 29, 2013 | 35.98 | 36.36 | 35.76 | 36.09 | 481,846 | -0.30(-0.82%) |
May 28, 2013 | 35.96 | 36.71 | 35.67 | 36.39 | 694,074 | +0.80(+2.25%) |
May 24, 2013 | 35.34 | 35.69 | 35.00 | 35.59 | 0 | +0.00(+0.00%) |
May 23, 2013 | 36.00 | 36.00 | 31.60 | 35.59 | 0 | -0.74(-2.04%) |
May 22, 2013 | 36.68 | 37.38 | 36.01 | 36.33 | 0 | -0.41(-1.12%) |
May 21, 2013 | 36.85 | 37.10 | 36.32 | 36.74 | 0 | +0.02(+0.05%) |
May 20, 2013 | 36.20 | 36.81 | 36.08 | 36.72 | 0 | +0.40(+1.10%) |
May 17, 2013 | 36.37 | 36.73 | 36.11 | 36.32 | 0 | +0.04(+0.11%) |
May 16, 2013 | 36.12 | 36.79 | 36.10 | 36.28 | 1,060,394 | +0.36(+1.00%) |
May 15, 2013 | 34.37 | 36.00 | 34.20 | 35.92 | 0 | +2.52(+7.54%) |
May 13, 2013 | 33.17 | 33.60 | 33.00 | 33.40 | 0 | +0.18(+0.54%) |
May 10, 2013 | 32.93 | 33.22 | 32.93 | 33.22 | 0 | +0.41(+1.25%) |
May 09, 2013 | 32.75 | 33.06 | 32.71 | 32.81 | 0 | +0.03(+0.09%) |
May 08, 2013 | 32.79 | 33.07 | 32.59 | 32.78 | 0 | -0.03(-0.09%) |
May 07, 2013 | 32.55 | 32.81 | 32.41 | 32.81 | 0 | +0.28(+0.86%) |
May 06, 2013 | 32.38 | 32.60 | 32.25 | 32.53 | 0 | +0.10(+0.31%) |
May 03, 2013 | 32.14 | 32.47 | 32.14 | 32.43 | 0 | +0.76(+2.40%) |
May 02, 2013 | 31.19 | 31.78 | 30.90 | 31.67 | 0 | +0.59(+1.90%) |