Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.63 | 38.15 | 37.38 | 37.42 | 605,821 | -0.46(-1.22%) |
Apr 29, 2014 | 37.89 | 38.78 | 37.61 | 37.88 | 732,113 | +0.04(+0.11%) |
Apr 28, 2014 | 39.12 | 39.48 | 37.43 | 37.84 | 891,987 | -1.23(-3.14%) |
Apr 25, 2014 | 39.42 | 39.67 | 38.95 | 39.06 | 395,152 | -0.61(-1.53%) |
Apr 24, 2014 | 40.53 | 40.72 | 39.53 | 39.67 | 451,004 | -0.73(-1.82%) |
Apr 23, 2014 | 41.49 | 41.79 | 40.28 | 40.40 | 343,468 | -1.02(-2.45%) |
Apr 22, 2014 | 40.67 | 41.68 | 40.52 | 41.42 | 749,595 | +0.74(+1.82%) |
Apr 21, 2014 | 40.71 | 41.04 | 40.34 | 40.68 | 245,959 | -0.11(-0.27%) |
Apr 17, 2014 | 41.38 | 40.79 | 40.79 | 40.79 | 286,942 | -0.55(-1.34%) |
Apr 16, 2014 | 41.21 | 41.79 | 41.01 | 41.34 | 633,107 | +0.42(+1.02%) |
Apr 15, 2014 | 41.21 | 41.55 | 40.07 | 40.92 | 344,964 | -0.23(-0.56%) |
Apr 14, 2014 | 41.39 | 41.68 | 40.91 | 41.16 | 197,794 | +0.20(+0.50%) |
Apr 11, 2014 | 40.95 | 41.62 | 40.82 | 40.95 | 276,835 | -0.29(-0.70%) |
Apr 10, 2014 | 42.09 | 42.43 | 41.19 | 41.24 | 267,942 | -0.92(-2.19%) |
Apr 09, 2014 | 41.66 | 42.43 | 41.66 | 42.16 | 470,841 | +0.62(+1.50%) |
Apr 08, 2014 | 41.47 | 41.99 | 41.02 | 41.54 | 413,757 | +0.09(+0.21%) |
Apr 07, 2014 | 42.66 | 42.72 | 41.31 | 41.45 | 453,756 | -1.38(-3.23%) |
Apr 04, 2014 | 44.24 | 44.35 | 42.53 | 42.84 | 447,354 | -1.07(-2.43%) |
Apr 03, 2014 | 44.32 | 44.66 | 43.89 | 43.90 | 233,200 | -0.39(-0.89%) |
Apr 02, 2014 | 44.84 | 44.84 | 44.18 | 44.29 | 296,733 | -0.36(-0.80%) |
Apr 01, 2014 | 44.64 | 44.96 | 44.53 | 44.65 | 433,972 | +0.20(+0.44%) |
Mar 31, 2014 | 44.11 | 44.76 | 43.80 | 44.46 | 332,797 | +0.51(+1.16%) |
Mar 28, 2014 | 43.72 | 44.58 | 43.52 | 43.94 | 251,507 | +0.20(+0.45%) |
Mar 27, 2014 | 44.07 | 44.25 | 43.65 | 43.75 | 269,977 | -0.38(-0.85%) |
Mar 26, 2014 | 45.03 | 45.44 | 44.11 | 44.12 | 247,005 | -0.75(-1.67%) |
Mar 25, 2014 | 45.28 | 45.62 | 44.83 | 44.87 | 294,135 | -0.25(-0.55%) |
Mar 24, 2014 | 45.74 | 46.02 | 44.69 | 45.12 | 296,050 | -0.43(-0.94%) |
Mar 21, 2014 | 46.84 | 46.92 | 45.51 | 45.55 | 526,184 | -0.95(-2.04%) |
Mar 20, 2014 | 45.27 | 46.72 | 45.05 | 46.50 | 312,691 | +1.03(+2.27%) |
Mar 19, 2014 | 46.66 | 46.88 | 45.32 | 45.46 | 507,697 | -1.19(-2.56%) |
Mar 18, 2014 | 46.56 | 46.91 | 46.07 | 46.66 | 384,267 | +0.10(+0.22%) |
Mar 17, 2014 | 45.97 | 46.87 | 45.91 | 46.56 | 410,638 | +0.88(+1.92%) |
Mar 14, 2014 | 45.47 | 46.21 | 45.16 | 45.68 | 335,623 | +0.87(+1.94%) |
Mar 13, 2014 | 45.76 | 45.76 | 44.52 | 44.81 | 278,717 | -0.73(-1.59%) |
Mar 12, 2014 | 45.21 | 45.69 | 44.80 | 45.53 | 293,539 | +0.20(+0.45%) |
Mar 11, 2014 | 45.48 | 45.68 | 45.02 | 45.33 | 377,825 | -0.08(-0.17%) |
Mar 10, 2014 | 45.55 | 46.16 | 45.22 | 45.40 | 438,411 | -0.25(-0.54%) |
Mar 07, 2014 | 45.34 | 45.96 | 45.33 | 45.65 | 447,758 | +0.32(+0.72%) |
Mar 06, 2014 | 45.23 | 45.57 | 44.72 | 45.33 | 299,503 | +0.29(+0.64%) |
Mar 05, 2014 | 44.88 | 45.50 | 44.41 | 45.04 | 506,356 | -0.09(-0.21%) |
Mar 04, 2014 | 43.88 | 45.38 | 43.54 | 45.13 | 754,414 | +1.59(+3.64%) |
Mar 03, 2014 | 42.98 | 43.73 | 42.78 | 43.54 | 286,988 | +0.12(+0.27%) |
Feb 28, 2014 | 43.24 | 44.13 | 43.05 | 43.42 | 421,046 | +0.26(+0.61%) |
Feb 27, 2014 | 43.02 | 43.77 | 42.13 | 43.16 | 658,456 | -0.73(-1.65%) |
Feb 26, 2014 | 41.39 | 44.66 | 41.39 | 43.89 | 675,275 | +2.43(+5.87%) |
Feb 25, 2014 | 41.16 | 41.74 | 41.06 | 41.45 | 610,775 | +0.52(+1.27%) |
Feb 24, 2014 | 40.47 | 41.15 | 40.46 | 40.93 | 461,555 | +0.27(+0.67%) |
Feb 21, 2014 | 40.67 | 41.09 | 40.60 | 40.66 | 251,963 | -0.08(-0.19%) |
Feb 20, 2014 | 40.36 | 41.13 | 40.36 | 40.74 | 356,073 | -0.02(-0.04%) |
Feb 19, 2014 | 41.02 | 41.55 | 40.69 | 40.75 | 369,211 | -0.54(-1.30%) |
Feb 18, 2014 | 41.21 | 41.52 | 41.00 | 41.29 | 228,561 | +0.08(+0.19%) |
Feb 14, 2014 | 41.15 | 41.21 | 41.21 | 41.21 | 250,606 | -0.01(-0.02%) |
Feb 13, 2014 | 40.36 | 41.28 | 40.36 | 41.22 | 312,100 | +0.52(+1.28%) |
Feb 12, 2014 | 40.69 | 40.98 | 40.32 | 40.70 | 270,815 | -0.08(-0.19%) |
Feb 11, 2014 | 40.66 | 41.08 | 40.33 | 40.78 | 211,622 | +0.33(+0.82%) |
Feb 10, 2014 | 40.27 | 40.55 | 39.87 | 40.45 | 230,433 | +0.04(+0.11%) |
Feb 07, 2014 | 39.47 | 40.52 | 39.47 | 40.40 | 298,309 | +0.70(+1.76%) |
Feb 06, 2014 | 39.58 | 40.14 | 39.58 | 39.70 | 291,915 | +0.38(+0.97%) |
Feb 05, 2014 | 39.77 | 39.95 | 38.78 | 39.33 | 334,135 | -0.58(-1.45%) |
Feb 04, 2014 | 39.83 | 40.18 | 38.98 | 39.90 | 247,320 | +0.41(+1.03%) |
Feb 03, 2014 | 41.01 | 41.26 | 39.06 | 39.50 | 369,845 | -1.45(-3.55%) |
Jan 31, 2014 | 40.25 | 41.30 | 39.99 | 40.95 | 272,134 | -0.03(-0.06%) |
Jan 30, 2014 | 41.27 | 41.27 | 40.38 | 40.98 | 330,874 | +0.20(+0.50%) |
Jan 29, 2014 | 39.63 | 40.86 | 39.56 | 40.77 | 477,418 | +0.88(+2.20%) |
Jan 28, 2014 | 39.50 | 40.04 | 39.47 | 39.90 | 422,410 | +0.52(+1.32%) |
Jan 27, 2014 | 40.59 | 40.59 | 39.15 | 39.38 | 595,659 | -0.88(-2.18%) |
Jan 24, 2014 | 41.12 | 41.47 | 40.14 | 40.25 | 612,636 | -1.07(-2.59%) |
Jan 23, 2014 | 41.97 | 41.97 | 41.09 | 41.32 | 506,351 | +0.01(+0.02%) |
Jan 22, 2014 | 41.08 | 41.57 | 41.04 | 41.32 | 363,387 | +0.43(+1.06%) |
Jan 21, 2014 | 40.53 | 40.95 | 40.43 | 40.88 | 267,720 | +0.48(+1.20%) |
Jan 17, 2014 | 40.24 | 40.40 | 40.40 | 40.40 | 266,917 | +0.08(+0.19%) |
Jan 16, 2014 | 40.44 | 40.68 | 40.10 | 40.32 | 316,482 | -0.05(-0.13%) |
Jan 15, 2014 | 40.02 | 40.44 | 40.00 | 40.37 | 464,295 | +0.35(+0.87%) |
Jan 14, 2014 | 39.62 | 40.06 | 39.62 | 40.02 | 283,118 | +0.40(+1.01%) |
Jan 13, 2014 | 39.56 | 40.24 | 39.39 | 39.62 | 419,942 | -0.08(-0.19%) |
Jan 10, 2014 | 39.35 | 39.71 | 38.95 | 39.70 | 351,106 | +0.44(+1.13%) |
Jan 09, 2014 | 39.11 | 39.33 | 38.67 | 39.26 | 362,220 | +0.39(+1.01%) |
Jan 08, 2014 | 38.64 | 38.89 | 38.48 | 38.87 | 467,507 | +0.14(+0.37%) |
Jan 07, 2014 | 38.80 | 39.33 | 38.63 | 38.72 | 306,668 | -0.02(-0.04%) |
Jan 06, 2014 | 39.16 | 39.54 | 38.70 | 38.74 | 358,040 | -0.47(-1.19%) |
Jan 03, 2014 | 38.82 | 39.51 | 38.56 | 39.21 | 449,769 | +0.65(+1.68%) |
Jan 02, 2014 | 39.57 | 39.90 | 38.49 | 38.56 | 542,196 | -0.07(-0.18%) |
Dec 31, 2013 | 39.24 | 38.63 | 38.63 | 38.63 | 251,050 | -0.51(-1.30%) |
Dec 30, 2013 | 38.36 | 39.29 | 38.24 | 39.14 | 254,276 | +0.87(+2.28%) |
Dec 27, 2013 | 38.82 | 39.24 | 38.13 | 38.27 | 1,097,758 | -0.41(-1.07%) |
Dec 26, 2013 | 38.19 | 38.83 | 37.96 | 38.68 | 285,055 | +0.62(+1.62%) |
Dec 24, 2013 | 38.03 | 38.30 | 37.92 | 38.06 | 102,916 | -0.01(-0.02%) |
Dec 23, 2013 | 37.58 | 38.12 | 37.52 | 38.07 | 276,381 | +0.44(+1.16%) |
Dec 20, 2013 | 37.31 | 37.70 | 37.07 | 37.63 | 617,746 | +0.37(+0.98%) |
Dec 19, 2013 | 37.09 | 37.36 | 37.02 | 37.27 | 286,120 | +0.03(+0.07%) |
Dec 18, 2013 | 36.84 | 37.27 | 36.63 | 37.24 | 396,697 | +0.36(+0.97%) |
Dec 17, 2013 | 36.77 | 37.16 | 36.53 | 36.88 | 155,916 | +0.05(+0.13%) |
Dec 16, 2013 | 36.70 | 37.07 | 36.65 | 36.84 | 257,780 | +0.18(+0.50%) |
Dec 13, 2013 | 36.84 | 37.01 | 36.58 | 36.65 | 329,271 | +0.02(+0.05%) |
Dec 12, 2013 | 36.70 | 36.86 | 36.37 | 36.64 | 305,009 | -0.08(-0.21%) |
Dec 11, 2013 | 37.39 | 37.50 | 36.52 | 36.71 | 369,507 | -0.57(-1.53%) |
Dec 10, 2013 | 36.92 | 37.46 | 36.92 | 37.28 | 584,675 | -0.06(-0.15%) |
Dec 09, 2013 | 37.34 | 37.58 | 37.17 | 37.34 | 543,832 | +0.05(+0.14%) |
Dec 06, 2013 | 37.00 | 37.38 | 36.75 | 37.29 | 0 | +0.95(+2.62%) |
Dec 05, 2013 | 36.37 | 36.55 | 35.65 | 36.33 | 0 | -0.01(-0.03%) |
Dec 04, 2013 | 36.24 | 36.71 | 36.06 | 36.35 | 0 | -0.09(-0.23%) |
Dec 03, 2013 | 36.25 | 36.58 | 36.05 | 36.43 | 684,152 | +0.04(+0.12%) |
Dec 02, 2013 | 36.34 | 36.68 | 35.92 | 36.39 | 0 | +0.28(+0.78%) |
Nov 29, 2013 | 36.57 | 36.70 | 36.10 | 36.11 | 0 | -0.23(-0.63%) |
Nov 27, 2013 | 36.40 | 36.53 | 36.18 | 36.33 | 0 | +0.03(+0.08%) |
Nov 26, 2013 | 36.54 | 36.81 | 36.12 | 36.30 | 0 | -0.09(-0.26%) |
Nov 25, 2013 | 36.87 | 36.91 | 36.37 | 36.40 | 282,257 | -0.21(-0.58%) |
Nov 22, 2013 | 36.30 | 36.82 | 35.88 | 36.61 | 0 | +0.31(+0.84%) |
Nov 21, 2013 | 35.20 | 36.42 | 35.20 | 36.30 | 305,059 | +1.28(+3.67%) |
Nov 20, 2013 | 34.75 | 35.23 | 34.75 | 35.02 | 0 | +0.23(+0.65%) |
Nov 19, 2013 | 34.37 | 35.01 | 34.02 | 34.79 | 345,396 | +0.53(+1.55%) |
Nov 18, 2013 | 33.41 | 34.38 | 33.41 | 34.26 | 0 | +1.00(+2.99%) |
Nov 15, 2013 | 33.35 | 33.54 | 33.11 | 33.27 | 0 | -0.10(-0.31%) |
Nov 14, 2013 | 33.50 | 33.58 | 33.27 | 33.37 | 0 | -0.03(-0.08%) |
Nov 13, 2013 | 32.73 | 33.58 | 32.71 | 33.39 | 0 | +0.55(+1.67%) |
Nov 12, 2013 | 32.63 | 33.02 | 32.54 | 32.85 | 0 | +0.15(+0.46%) |
Nov 11, 2013 | 32.82 | 32.91 | 32.54 | 32.70 | 0 | -0.08(-0.23%) |
Nov 08, 2013 | 32.34 | 32.91 | 32.34 | 32.77 | 0 | +0.46(+1.42%) |
Nov 07, 2013 | 32.96 | 32.97 | 32.08 | 32.31 | 243,692 | -0.41(-1.26%) |
Nov 06, 2013 | 33.09 | 33.40 | 32.48 | 32.73 | 357,514 | -0.24(-0.74%) |
Nov 05, 2013 | 32.44 | 33.07 | 32.23 | 32.97 | 0 | +0.50(+1.54%) |
Nov 04, 2013 | 32.02 | 32.60 | 31.77 | 32.47 | 213,189 | +0.64(+2.03%) |
Nov 01, 2013 | 32.15 | 32.39 | 31.62 | 31.82 | 0 | -0.26(-0.82%) |
Oct 31, 2013 | 32.43 | 32.58 | 32.02 | 32.09 | 0 | -0.21(-0.66%) |
Oct 30, 2013 | 32.75 | 32.94 | 32.23 | 32.30 | 159,872 | -0.34(-1.05%) |
Oct 29, 2013 | 32.32 | 32.78 | 32.30 | 32.64 | 0 | +0.45(+1.38%) |
Oct 28, 2013 | 32.05 | 32.36 | 32.02 | 32.20 | 0 | +0.26(+0.81%) |
Oct 25, 2013 | 32.19 | 32.38 | 31.79 | 31.94 | 0 | -0.14(-0.42%) |
Oct 24, 2013 | 31.78 | 32.21 | 31.73 | 32.07 | 258,451 | +0.54(+1.71%) |
Oct 23, 2013 | 31.17 | 31.89 | 31.07 | 31.54 | 0 | +0.71(+2.30%) |
Oct 22, 2013 | 30.70 | 30.98 | 30.69 | 30.83 | 153,410 | +0.28(+0.93%) |
Oct 21, 2013 | 30.38 | 30.57 | 30.34 | 30.54 | 185,159 | +0.21(+0.70%) |
Oct 18, 2013 | 30.30 | 30.49 | 30.11 | 30.33 | 345,947 | +0.11(+0.36%) |
Oct 17, 2013 | 30.11 | 30.50 | 30.11 | 30.22 | 204,690 | -0.01(-0.04%) |
Oct 16, 2013 | 30.20 | 30.54 | 30.13 | 30.23 | 179,184 | +0.13(+0.44%) |
Oct 15, 2013 | 30.45 | 30.62 | 29.98 | 30.10 | 214,277 | -0.45(-1.46%) |
Oct 14, 2013 | 30.07 | 30.59 | 30.06 | 30.55 | 237,088 | +0.28(+0.94%) |
Oct 11, 2013 | 29.87 | 30.42 | 29.62 | 30.26 | 0 | +0.41(+1.36%) |
Oct 10, 2013 | 29.23 | 29.91 | 28.83 | 29.86 | 228,879 | +1.02(+3.54%) |
Oct 09, 2013 | 29.19 | 29.32 | 28.73 | 28.84 | 208,749 | -0.35(-1.21%) |
Oct 08, 2013 | 29.55 | 29.70 | 29.05 | 29.19 | 133,356 | -0.27(-0.92%) |
Oct 07, 2013 | 29.51 | 29.76 | 29.37 | 29.46 | 0 | -0.22(-0.73%) |
Oct 04, 2013 | 29.66 | 29.87 | 29.48 | 29.67 | 0 | +0.08(+0.26%) |
Oct 03, 2013 | 30.11 | 30.13 | 29.54 | 29.60 | 0 | -0.56(-1.84%) |
Oct 02, 2013 | 30.15 | 30.31 | 29.95 | 30.15 | 210,874 | -0.10(-0.32%) |
Oct 01, 2013 | 29.49 | 30.34 | 29.49 | 30.25 | 304,600 | +0.62(+2.09%) |
Sep 30, 2013 | 29.73 | 29.78 | 29.55 | 29.63 | 298,829 | -0.30(-0.99%) |
Sep 27, 2013 | 29.83 | 30.16 | 29.68 | 29.93 | 0 | -0.06(-0.21%) |
Sep 26, 2013 | 30.15 | 30.34 | 29.79 | 29.99 | 123,781 | -0.02(-0.06%) |
Sep 25, 2013 | 30.53 | 30.53 | 29.96 | 30.01 | 97,195 | -0.47(-1.54%) |
Sep 24, 2013 | 30.47 | 30.70 | 30.37 | 30.48 | 95,657 | +0.14(+0.46%) |
Sep 23, 2013 | 30.55 | 30.62 | 30.11 | 30.34 | 98,119 | -0.07(-0.22%) |
Sep 20, 2013 | 30.27 | 30.59 | 30.19 | 30.41 | 0 | +0.29(+0.96%) |
Sep 19, 2013 | 30.32 | 30.53 | 30.02 | 30.12 | 89,728 | -0.23(-0.77%) |
Sep 18, 2013 | 29.90 | 30.41 | 29.73 | 30.35 | 0 | +0.25(+0.85%) |
Sep 17, 2013 | 29.83 | 30.11 | 29.49 | 30.10 | 0 | +0.27(+0.91%) |
Sep 16, 2013 | 30.02 | 30.06 | 29.61 | 29.83 | 0 | +0.08(+0.29%) |
Sep 13, 2013 | 29.18 | 29.75 | 29.18 | 29.74 | 0 | +0.56(+1.92%) |
Sep 12, 2013 | 29.25 | 29.32 | 28.88 | 29.18 | 0 | +0.11(+0.36%) |
Sep 11, 2013 | 29.10 | 29.25 | 28.95 | 29.08 | 0 | -0.14(-0.46%) |
Sep 10, 2013 | 29.08 | 29.24 | 28.85 | 29.21 | 160,848 | +0.25(+0.86%) |
Sep 09, 2013 | 28.62 | 29.01 | 28.30 | 28.96 | 0 | +0.35(+1.22%) |
Sep 06, 2013 | 28.99 | 29.19 | 28.22 | 28.61 | 0 | -0.29(-1.01%) |
Sep 05, 2013 | 29.06 | 29.20 | 28.70 | 28.91 | 113,603 | -0.14(-0.50%) |
Sep 04, 2013 | 28.93 | 29.21 | 28.84 | 29.05 | 0 | +0.19(+0.66%) |
Sep 03, 2013 | 29.06 | 29.35 | 28.64 | 28.86 | 0 | +0.08(+0.26%) |
Aug 30, 2013 | 29.33 | 29.46 | 28.61 | 28.78 | 0 | -0.63(-2.15%) |
Aug 29, 2013 | 29.08 | 29.61 | 28.99 | 29.42 | 115,363 | +0.26(+0.88%) |
Aug 28, 2013 | 29.21 | 29.57 | 28.94 | 29.16 | 0 | -0.09(-0.30%) |
Aug 27, 2013 | 29.52 | 29.91 | 29.19 | 29.25 | 122,925 | -0.52(-1.75%) |
Aug 26, 2013 | 30.15 | 30.25 | 29.71 | 29.77 | 0 | -0.42(-1.39%) |
Aug 23, 2013 | 30.07 | 30.30 | 29.79 | 30.19 | 0 | +0.09(+0.31%) |
Aug 22, 2013 | 29.40 | 30.19 | 29.40 | 30.09 | 147,673 | +0.74(+2.53%) |
Aug 21, 2013 | 29.73 | 29.92 | 29.20 | 29.35 | 0 | -0.38(-1.29%) |
Aug 20, 2013 | 29.38 | 29.93 | 29.25 | 29.73 | 104,193 | +0.41(+1.41%) |
Aug 19, 2013 | 29.40 | 29.62 | 29.30 | 29.32 | 112,951 | -0.08(-0.28%) |
Aug 16, 2013 | 28.98 | 29.61 | 28.94 | 29.40 | 0 | +0.38(+1.30%) |
Aug 15, 2013 | 29.01 | 29.35 | 28.95 | 29.03 | 132,485 | -0.28(-0.95%) |
Aug 14, 2013 | 29.66 | 29.76 | 29.25 | 29.30 | 157,678 | -0.43(-1.45%) |
Aug 13, 2013 | 29.63 | 29.82 | 29.41 | 29.73 | 86,093 | +0.04(+0.13%) |
Aug 12, 2013 | 29.77 | 30.04 | 29.60 | 29.70 | 67,568 | -0.18(-0.59%) |
Aug 09, 2013 | 29.67 | 30.11 | 29.64 | 29.87 | 208,178 | +0.09(+0.30%) |
Aug 08, 2013 | 29.53 | 29.95 | 29.41 | 29.79 | 250,858 | +0.39(+1.32%) |
Aug 07, 2013 | 29.15 | 29.43 | 28.32 | 29.40 | 429,023 | +1.52(+5.44%) |
Aug 06, 2013 | 28.18 | 28.29 | 27.87 | 27.88 | 194,152 | -0.45(-1.58%) |
Aug 05, 2013 | 28.29 | 28.39 | 28.25 | 28.33 | 148,052 | +0.17(+0.60%) |
Aug 02, 2013 | 28.45 | 28.45 | 27.97 | 28.16 | 203,151 | -0.31(-1.08%) |
Aug 01, 2013 | 27.72 | 28.61 | 27.69 | 28.47 | 265,476 | +0.22(+0.78%) |
Jul 31, 2013 | 28.15 | 28.48 | 28.12 | 28.25 | 0 | +0.08(+0.27%) |
Jul 30, 2013 | 28.49 | 28.88 | 27.96 | 28.17 | 0 | -0.28(-0.99%) |
Jul 29, 2013 | 28.41 | 28.57 | 28.13 | 28.45 | 0 | -0.08(-0.30%) |
Jul 26, 2013 | 28.30 | 28.73 | 28.30 | 28.54 | 0 | +0.01(+0.04%) |
Jul 25, 2013 | 28.19 | 28.57 | 28.09 | 28.53 | 0 | +0.16(+0.58%) |
Jul 24, 2013 | 28.76 | 29.01 | 28.30 | 28.36 | 0 | -0.36(-1.27%) |
Jul 23, 2013 | 29.02 | 29.16 | 28.64 | 28.73 | 0 | -0.27(-0.92%) |
Jul 22, 2013 | 29.30 | 29.26 | 28.94 | 28.99 | 0 | -0.27(-0.92%) |
Jul 19, 2013 | 29.46 | 29.56 | 29.22 | 29.26 | 0 | -0.17(-0.57%) |
Jul 18, 2013 | 29.04 | 29.47 | 28.93 | 29.43 | 0 | +0.40(+1.38%) |
Jul 17, 2013 | 29.24 | 29.46 | 28.97 | 29.03 | 150,729 | -0.18(-0.62%) |
Jul 16, 2013 | 29.36 | 29.46 | 29.11 | 29.21 | 0 | -0.20(-0.68%) |
Jul 15, 2013 | 29.27 | 29.50 | 29.05 | 29.41 | 0 | +0.25(+0.84%) |
Jul 12, 2013 | 28.87 | 29.33 | 28.78 | 29.16 | 0 | +0.18(+0.61%) |
Jul 11, 2013 | 29.23 | 29.37 | 28.95 | 28.99 | 0 | -0.01(-0.04%) |
Jul 10, 2013 | 29.06 | 29.16 | 28.88 | 29.00 | 0 | -0.03(-0.12%) |
Jul 09, 2013 | 29.09 | 29.09 | 28.66 | 29.03 | 0 | +0.14(+0.48%) |
Jul 08, 2013 | 28.81 | 29.31 | 28.81 | 28.89 | 237,282 | +0.11(+0.40%) |
Jul 05, 2013 | 28.66 | 28.87 | 28.36 | 28.78 | 0 | +0.54(+1.92%) |
Jul 03, 2013 | 28.10 | 28.36 | 28.03 | 28.24 | 0 | +0.12(+0.44%) |
Jul 02, 2013 | 28.29 | 28.40 | 27.88 | 28.12 | 0 | -0.11(-0.40%) |
Jul 01, 2013 | 27.76 | 28.41 | 27.76 | 28.23 | 0 | +0.61(+2.22%) |
Jun 28, 2013 | 27.57 | 27.86 | 27.34 | 27.62 | 689,988 | -0.04(-0.15%) |
Jun 27, 2013 | 27.62 | 27.87 | 27.50 | 27.66 | 0 | +0.23(+0.83%) |
Jun 26, 2013 | 27.31 | 27.56 | 27.26 | 27.43 | 0 | +0.33(+1.23%) |
Jun 25, 2013 | 26.95 | 27.27 | 26.62 | 27.10 | 0 | +0.22(+0.80%) |
Jun 24, 2013 | 26.85 | 27.10 | 26.80 | 26.88 | 0 | -0.22(-0.83%) |
Jun 21, 2013 | 27.02 | 27.19 | 26.66 | 27.11 | 737,899 | +0.20(+0.74%) |
Jun 20, 2013 | 27.59 | 27.64 | 26.90 | 26.91 | 0 | -0.88(-3.16%) |
Jun 19, 2013 | 28.12 | 28.26 | 27.78 | 27.79 | 0 | -0.29(-1.02%) |
Jun 18, 2013 | 27.80 | 28.21 | 27.55 | 28.07 | 0 | +0.34(+1.22%) |
Jun 17, 2013 | 27.99 | 28.00 | 27.52 | 27.74 | 0 | -0.15(-0.53%) |
Jun 14, 2013 | 28.14 | 28.14 | 27.79 | 27.88 | 0 | -0.22(-0.80%) |
Jun 13, 2013 | 27.81 | 28.19 | 27.74 | 28.11 | 163,763 | +0.22(+0.80%) |
Jun 12, 2013 | 28.01 | 28.26 | 27.85 | 27.88 | 359,599 | -0.10(-0.35%) |
Jun 11, 2013 | 27.99 | 28.20 | 27.54 | 27.98 | 0 | -0.36(-1.28%) |
Jun 10, 2013 | 28.12 | 28.40 | 27.89 | 28.34 | 0 | +0.33(+1.19%) |
Jun 07, 2013 | 27.52 | 28.11 | 27.48 | 28.01 | 0 | +0.42(+1.53%) |
Jun 06, 2013 | 27.17 | 27.59 | 26.95 | 27.59 | 386,366 | +0.48(+1.78%) |
Jun 05, 2013 | 27.20 | 27.47 | 26.86 | 27.11 | 0 | -0.19(-0.68%) |
Jun 04, 2013 | 27.25 | 27.51 | 26.93 | 27.29 | 0 | -0.11(-0.42%) |
Jun 03, 2013 | 27.22 | 27.51 | 27.03 | 27.41 | 324,505 | +0.19(+0.68%) |
May 31, 2013 | 27.32 | 27.49 | 27.17 | 27.22 | 287,777 | -0.18(-0.66%) |
May 30, 2013 | 27.41 | 27.54 | 27.26 | 27.40 | 209,288 | +0.02(+0.06%) |
May 29, 2013 | 27.39 | 27.69 | 27.03 | 27.39 | 291,647 | -0.22(-0.78%) |
May 28, 2013 | 27.42 | 27.83 | 27.16 | 27.60 | 531,183 | +0.53(+1.95%) |
May 24, 2013 | 26.66 | 27.13 | 26.57 | 27.07 | 0 | +0.36(+1.34%) |
May 23, 2013 | 26.69 | 26.82 | 26.35 | 26.71 | 0 | -0.01(-0.05%) |
May 22, 2013 | 27.32 | 27.57 | 26.65 | 26.73 | 0 | -0.65(-2.38%) |
May 21, 2013 | 27.44 | 27.50 | 27.32 | 27.38 | 0 | -0.06(-0.23%) |
May 20, 2013 | 27.76 | 27.76 | 27.23 | 27.44 | 0 | -0.32(-1.16%) |
May 17, 2013 | 27.67 | 27.79 | 27.47 | 27.76 | 0 | +0.23(+0.84%) |
May 16, 2013 | 27.89 | 27.89 | 27.45 | 27.53 | 258,740 | -0.34(-1.23%) |
May 15, 2013 | 27.77 | 28.15 | 27.62 | 27.87 | 0 | +0.30(+1.07%) |
May 13, 2013 | 27.70 | 27.85 | 27.29 | 27.58 | 0 | -0.18(-0.64%) |
May 10, 2013 | 27.64 | 27.95 | 27.60 | 27.75 | 0 | +0.06(+0.23%) |
May 09, 2013 | 27.76 | 27.92 | 27.47 | 27.69 | 0 | -0.26(-0.94%) |
May 08, 2013 | 27.72 | 28.24 | 27.12 | 27.95 | 0 | +0.14(+0.50%) |
May 07, 2013 | 27.51 | 27.87 | 27.41 | 27.81 | 421,981 | +0.40(+1.45%) |
May 06, 2013 | 27.46 | 27.66 | 27.23 | 27.42 | 0 | -0.05(-0.18%) |
May 03, 2013 | 27.43 | 27.59 | 27.38 | 27.47 | 0 | +0.28(+1.04%) |
May 02, 2013 | 26.79 | 27.25 | 26.74 | 27.18 | 0 | +0.56(+2.11%) |