Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.13 | 61.85 | 59.20 | 61.22 | 16,752 | +0.15(+0.24%) |
Apr 29, 2014 | 61.44 | 62.26 | 60.71 | 61.08 | 8,524 | -1.38(-2.22%) |
Apr 28, 2014 | 62.19 | 63.00 | 59.58 | 62.46 | 24,509 | -0.13(-0.20%) |
Apr 25, 2014 | 63.05 | 63.67 | 62.27 | 62.59 | 7,276 | -1.74(-2.71%) |
Apr 24, 2014 | 64.97 | 65.33 | 64.33 | 64.33 | 4,973 | -0.70(-1.07%) |
Apr 23, 2014 | 65.84 | 65.84 | 64.16 | 65.03 | 10,280 | -0.82(-1.24%) |
Apr 22, 2014 | 64.78 | 66.87 | 64.70 | 65.84 | 7,323 | +1.05(+1.63%) |
Apr 21, 2014 | 64.66 | 64.83 | 64.15 | 64.79 | 11,779 | -0.11(-0.17%) |
Apr 17, 2014 | 64.65 | 64.90 | 64.90 | 64.90 | 10,039 | +0.21(+0.33%) |
Apr 16, 2014 | 65.40 | 65.71 | 64.69 | 64.69 | 10,218 | +0.03(+0.04%) |
Apr 15, 2014 | 62.73 | 65.72 | 62.08 | 64.66 | 17,369 | +1.48(+2.35%) |
Apr 14, 2014 | 63.27 | 63.50 | 60.94 | 63.18 | 14,550 | -0.33(-0.52%) |
Apr 11, 2014 | 65.72 | 65.73 | 62.59 | 63.51 | 12,796 | -2.72(-4.11%) |
Apr 10, 2014 | 66.22 | 66.90 | 64.24 | 66.23 | 16,890 | +0.46(+0.70%) |
Apr 09, 2014 | 64.15 | 66.70 | 63.88 | 65.77 | 8,682 | +1.85(+2.90%) |
Apr 08, 2014 | 64.06 | 64.29 | 62.78 | 63.92 | 11,412 | +0.42(+0.66%) |
Apr 07, 2014 | 66.14 | 66.14 | 62.13 | 63.50 | 20,279 | -2.69(-4.07%) |
Apr 04, 2014 | 67.40 | 67.40 | 65.71 | 66.19 | 10,600 | -0.66(-0.99%) |
Apr 03, 2014 | 67.27 | 67.27 | 66.61 | 66.85 | 32,801 | -0.39(-0.59%) |
Apr 02, 2014 | 66.82 | 67.77 | 66.82 | 67.24 | 22,872 | +0.09(+0.14%) |
Apr 01, 2014 | 66.81 | 67.20 | 65.98 | 67.15 | 15,449 | +0.96(+1.45%) |
Mar 31, 2014 | 65.96 | 66.55 | 65.96 | 66.19 | 17,460 | +1.11(+1.70%) |
Mar 28, 2014 | 64.24 | 67.71 | 63.53 | 65.08 | 16,662 | +1.36(+2.13%) |
Mar 27, 2014 | 62.41 | 64.10 | 62.41 | 63.73 | 5,449 | +0.63(+1.00%) |
Mar 26, 2014 | 62.34 | 64.05 | 62.34 | 63.09 | 8,521 | +0.07(+0.12%) |
Mar 25, 2014 | 61.62 | 63.42 | 57.64 | 63.02 | 43,290 | -0.81(-1.26%) |
Mar 24, 2014 | 66.44 | 66.52 | 61.63 | 63.83 | 29,022 | -3.54(-5.25%) |
Mar 21, 2014 | 67.38 | 67.95 | 66.53 | 67.36 | 19,990 | +0.25(+0.37%) |
Mar 20, 2014 | 67.96 | 67.97 | 66.95 | 67.12 | 7,330 | -0.49(-0.72%) |
Mar 19, 2014 | 67.59 | 68.31 | 67.17 | 67.60 | 9,009 | -0.36(-0.53%) |
Mar 18, 2014 | 65.76 | 67.96 | 65.76 | 67.96 | 17,248 | +1.81(+2.73%) |
Mar 17, 2014 | 65.89 | 66.70 | 65.67 | 66.15 | 26,922 | -0.27(-0.41%) |
Mar 14, 2014 | 66.93 | 67.05 | 65.88 | 66.43 | 22,961 | -1.25(-1.84%) |
Mar 13, 2014 | 68.18 | 68.34 | 67.51 | 67.68 | 10,481 | -0.69(-1.01%) |
Mar 12, 2014 | 68.91 | 68.91 | 67.56 | 68.36 | 13,171 | -0.44(-0.65%) |
Mar 11, 2014 | 70.10 | 70.71 | 67.36 | 68.81 | 31,320 | -2.34(-3.29%) |
Mar 10, 2014 | 65.89 | 71.22 | 65.88 | 71.15 | 25,197 | +5.25(+7.97%) |
Mar 07, 2014 | 67.56 | 68.27 | 65.89 | 65.89 | 24,659 | -0.81(-1.22%) |
Mar 06, 2014 | 64.97 | 67.88 | 64.97 | 66.71 | 18,665 | +1.87(+2.88%) |
Mar 05, 2014 | 65.74 | 66.25 | 61.35 | 64.84 | 26,100 | -1.47(-2.22%) |
Mar 04, 2014 | 65.73 | 66.41 | 65.33 | 66.31 | 23,837 | +1.24(+1.90%) |
Mar 03, 2014 | 63.78 | 65.93 | 62.31 | 65.08 | 46,255 | +1.28(+2.01%) |
Feb 28, 2014 | 63.30 | 65.24 | 62.22 | 63.80 | 43,617 | +1.23(+1.96%) |
Feb 27, 2014 | 61.36 | 62.71 | 60.03 | 62.57 | 35,223 | +2.47(+4.11%) |
Feb 26, 2014 | 57.32 | 60.10 | 57.32 | 60.10 | 33,078 | +2.78(+4.85%) |
Feb 25, 2014 | 57.58 | 57.63 | 55.38 | 57.32 | 20,669 | +0.22(+0.38%) |
Feb 24, 2014 | 57.64 | 57.67 | 56.74 | 57.10 | 26,876 | -0.28(-0.49%) |
Feb 21, 2014 | 56.93 | 57.65 | 56.83 | 57.38 | 10,228 | -0.16(-0.27%) |
Feb 20, 2014 | 57.65 | 57.65 | 54.94 | 57.54 | 20,552 | +0.22(+0.38%) |
Feb 19, 2014 | 51.90 | 58.43 | 51.90 | 57.32 | 56,101 | +5.62(+10.87%) |
Feb 18, 2014 | 50.33 | 51.79 | 50.08 | 51.70 | 35,558 | +1.37(+2.73%) |
Feb 14, 2014 | 50.60 | 50.33 | 50.33 | 50.33 | 11,474 | +0.10(+0.20%) |
Feb 13, 2014 | 50.42 | 50.77 | 49.52 | 50.23 | 23,429 | +0.17(+0.35%) |
Feb 12, 2014 | 50.32 | 50.79 | 48.15 | 50.05 | 17,485 | +0.22(+0.44%) |
Feb 11, 2014 | 48.66 | 50.28 | 47.75 | 49.83 | 18,043 | +1.61(+3.34%) |
Feb 10, 2014 | 48.04 | 48.50 | 47.95 | 48.22 | 25,718 | +0.19(+0.40%) |
Feb 07, 2014 | 47.76 | 48.49 | 47.58 | 48.03 | 8,406 | +0.34(+0.71%) |
Feb 06, 2014 | 50.32 | 50.32 | 47.09 | 47.69 | 22,702 | -2.64(-5.24%) |
Feb 05, 2014 | 50.17 | 50.78 | 48.09 | 50.33 | 23,701 | +0.26(+0.51%) |
Feb 04, 2014 | 49.69 | 51.49 | 49.41 | 50.07 | 28,681 | +0.24(+0.48%) |
Feb 03, 2014 | 50.32 | 52.38 | 49.05 | 49.83 | 58,715 | -0.27(-0.53%) |
Jan 31, 2014 | 47.57 | 50.24 | 47.57 | 50.10 | 10,385 | +1.04(+2.13%) |
Jan 30, 2014 | 48.51 | 49.86 | 46.91 | 49.06 | 13,049 | +0.11(+0.22%) |
Jan 29, 2014 | 52.61 | 52.61 | 48.35 | 48.95 | 21,343 | -2.30(-4.48%) |
Jan 28, 2014 | 48.43 | 52.39 | 48.18 | 51.24 | 21,428 | +3.45(+7.22%) |
Jan 27, 2014 | 43.92 | 48.68 | 43.92 | 47.79 | 36,983 | +4.74(+11.01%) |
Jan 24, 2014 | 49.89 | 50.33 | 40.50 | 43.05 | 64,059 | -2.70(-5.90%) |
Jan 23, 2014 | 43.63 | 45.75 | 43.63 | 45.75 | 7,528 | +1.52(+3.43%) |
Jan 22, 2014 | 43.17 | 44.75 | 43.17 | 44.23 | 25,626 | +1.18(+2.74%) |
Jan 21, 2014 | 41.63 | 43.10 | 41.63 | 43.05 | 8,506 | +1.65(+3.98%) |
Jan 17, 2014 | 40.94 | 41.41 | 41.41 | 41.41 | 13,988 | +0.14(+0.33%) |
Jan 16, 2014 | 40.50 | 41.27 | 40.03 | 41.27 | 27,738 | +0.71(+1.76%) |
Jan 15, 2014 | 40.56 | 41.18 | 40.56 | 40.56 | 2,136 | -0.38(-0.94%) |
Jan 14, 2014 | 40.60 | 41.16 | 40.59 | 40.94 | 6,247 | +0.34(+0.83%) |
Jan 13, 2014 | 40.26 | 41.40 | 40.25 | 40.60 | 19,308 | +0.50(+1.26%) |
Jan 10, 2014 | 40.99 | 40.99 | 39.76 | 40.10 | 1,013 | -0.81(-1.99%) |
Jan 09, 2014 | 41.05 | 41.11 | 40.40 | 40.91 | 3,900 | +0.05(+0.13%) |
Jan 08, 2014 | 40.90 | 40.95 | 39.92 | 40.86 | 12,990 | -0.55(-1.33%) |
Jan 07, 2014 | 41.07 | 41.58 | 40.73 | 41.41 | 2,946 | +0.26(+0.62%) |
Jan 06, 2014 | 41.09 | 41.51 | 39.38 | 41.15 | 25,483 | +0.37(+0.90%) |
Jan 03, 2014 | 41.14 | 41.14 | 40.15 | 40.78 | 4,896 | -0.07(-0.18%) |
Jan 02, 2014 | 40.90 | 40.90 | 40.00 | 40.86 | 2,369 | -0.02(-0.04%) |
Dec 31, 2013 | 41.18 | 40.88 | 40.88 | 40.88 | 2,185 | +0.12(+0.29%) |
Dec 30, 2013 | 40.65 | 41.29 | 40.37 | 40.76 | 4,176 | +0.13(+0.32%) |
Dec 27, 2013 | 41.04 | 41.09 | 40.11 | 40.63 | 1,208 | -0.41(-1.00%) |
Dec 26, 2013 | 41.57 | 41.57 | 41.04 | 41.04 | 1,551 | -0.41(-0.99%) |
Dec 24, 2013 | 40.91 | 41.45 | 40.91 | 41.45 | 1,128 | +0.81(+1.98%) |
Dec 23, 2013 | 40.88 | 41.50 | 39.81 | 40.65 | 30,459 | -0.24(-0.58%) |
Dec 20, 2013 | 39.35 | 41.09 | 39.30 | 40.88 | 26,125 | +1.58(+4.03%) |
Dec 19, 2013 | 39.58 | 39.58 | 38.10 | 39.30 | 14,454 | -0.16(-0.42%) |
Dec 18, 2013 | 38.44 | 39.47 | 38.43 | 39.47 | 1,902 | +0.48(+1.24%) |
Dec 17, 2013 | 37.74 | 39.16 | 37.51 | 38.98 | 37,879 | +0.92(+2.43%) |
Dec 16, 2013 | 39.04 | 40.03 | 37.65 | 38.06 | 6,504 | -1.27(-3.23%) |
Dec 13, 2013 | 39.08 | 39.89 | 39.08 | 39.33 | 3,266 | +0.10(+0.26%) |
Dec 12, 2013 | 39.44 | 40.55 | 38.98 | 39.23 | 3,207 | -0.39(-0.99%) |
Dec 11, 2013 | 39.35 | 40.08 | 39.35 | 39.62 | 1,719 | +0.42(+1.07%) |
Dec 10, 2013 | 39.49 | 39.49 | 39.20 | 39.20 | 2,019 | -0.26(-0.65%) |
Dec 09, 2013 | 40.24 | 40.24 | 38.84 | 39.46 | 5,405 | -0.34(-0.85%) |
Dec 06, 2013 | 39.37 | 40.75 | 38.84 | 39.79 | 0 | +0.89(+2.28%) |
Dec 05, 2013 | 39.36 | 39.36 | 38.54 | 38.91 | 0 | -0.34(-0.86%) |
Dec 04, 2013 | 38.92 | 40.31 | 38.53 | 39.25 | 0 | +0.05(+0.14%) |
Dec 03, 2013 | 40.16 | 40.52 | 38.83 | 39.19 | 0 | -1.49(-3.66%) |
Dec 02, 2013 | 40.65 | 40.86 | 40.33 | 40.68 | 0 | -0.03(-0.07%) |
Nov 27, 2013 | 40.21 | 40.71 | 40.71 | 40.71 | 766 | +0.54(+1.34%) |
Nov 26, 2013 | 40.18 | 40.73 | 40.17 | 40.17 | 0 | -0.26(-0.63%) |
Nov 25, 2013 | 40.41 | 40.72 | 40.17 | 40.42 | 0 | -0.40(-0.98%) |
Nov 22, 2013 | 40.48 | 41.46 | 40.40 | 40.83 | 0 | +0.40(+0.99%) |
Nov 21, 2013 | 39.11 | 40.89 | 38.88 | 40.42 | 0 | +0.61(+1.54%) |
Nov 20, 2013 | 39.59 | 40.70 | 38.98 | 39.81 | 0 | +0.64(+1.63%) |
Nov 19, 2013 | 39.93 | 40.71 | 38.88 | 39.17 | 0 | -1.12(-2.79%) |
Nov 18, 2013 | 38.14 | 41.07 | 37.37 | 40.30 | 0 | +2.15(+5.65%) |
Nov 15, 2013 | 37.80 | 39.70 | 37.80 | 38.14 | 0 | +0.31(+0.82%) |
Nov 14, 2013 | 38.73 | 38.73 | 37.80 | 37.83 | 0 | -0.16(-0.43%) |
Nov 13, 2013 | 37.13 | 38.33 | 37.13 | 38.00 | 0 | +0.50(+1.34%) |
Nov 12, 2013 | 37.30 | 38.11 | 37.24 | 37.49 | 0 | -0.14(-0.36%) |
Nov 11, 2013 | 37.53 | 38.32 | 36.80 | 37.63 | 0 | +0.04(+0.10%) |
Nov 08, 2013 | 36.87 | 38.27 | 35.65 | 37.59 | 0 | +0.90(+2.46%) |
Nov 07, 2013 | 38.53 | 38.53 | 34.79 | 36.69 | 0 | -1.97(-5.10%) |
Nov 06, 2013 | 38.90 | 38.95 | 37.82 | 38.66 | 0 | +0.26(+0.67%) |
Nov 05, 2013 | 39.89 | 39.89 | 38.41 | 38.41 | 0 | -1.93(-4.77%) |
Nov 04, 2013 | 39.73 | 41.06 | 38.29 | 40.33 | 0 | +1.18(+3.01%) |
Nov 01, 2013 | 37.02 | 39.16 | 36.14 | 39.16 | 0 | +2.17(+5.87%) |
Oct 31, 2013 | 34.31 | 37.41 | 34.31 | 36.98 | 0 | +1.00(+2.79%) |
Oct 30, 2013 | 36.35 | 36.51 | 33.97 | 35.98 | 0 | -0.37(-1.03%) |
Oct 29, 2013 | 36.34 | 37.01 | 35.83 | 36.35 | 0 | -0.02(-0.05%) |
Oct 28, 2013 | 37.68 | 37.68 | 36.30 | 36.37 | 0 | -1.59(-4.18%) |
Oct 25, 2013 | 39.88 | 43.50 | 37.47 | 37.96 | 0 | -1.42(-3.62%) |
Oct 24, 2013 | 38.89 | 39.38 | 37.74 | 39.38 | 0 | +0.87(+2.25%) |
Oct 23, 2013 | 38.23 | 39.29 | 37.64 | 38.52 | 0 | +0.35(+0.91%) |
Oct 22, 2013 | 37.57 | 38.37 | 37.47 | 38.17 | 0 | +0.27(+0.72%) |
Oct 21, 2013 | 37.83 | 38.33 | 37.25 | 37.90 | 0 | -0.21(-0.55%) |
Oct 18, 2013 | 37.11 | 38.42 | 37.11 | 38.11 | 1,013 | -0.26(-0.69%) |
Oct 17, 2013 | 37.43 | 38.81 | 37.42 | 38.37 | 0 | +0.75(+1.99%) |
Oct 16, 2013 | 38.16 | 38.16 | 37.49 | 37.62 | 0 | -0.48(-1.27%) |
Oct 15, 2013 | 38.24 | 38.33 | 37.92 | 38.11 | 0 | -0.23(-0.60%) |
Oct 14, 2013 | 37.50 | 38.99 | 37.28 | 38.33 | 0 | +0.88(+2.34%) |
Oct 11, 2013 | 37.31 | 37.70 | 36.96 | 37.46 | 0 | +0.40(+1.08%) |
Oct 10, 2013 | 37.27 | 37.75 | 36.69 | 37.06 | 0 | -0.39(-1.05%) |
Oct 09, 2013 | 36.88 | 37.61 | 36.60 | 37.45 | 0 | +0.53(+1.43%) |
Oct 08, 2013 | 37.20 | 37.79 | 36.87 | 36.92 | 0 | +0.15(+0.40%) |
Oct 07, 2013 | 37.48 | 37.86 | 36.61 | 36.77 | 0 | -1.10(-2.89%) |
Oct 04, 2013 | 37.79 | 37.97 | 37.33 | 37.87 | 0 | +0.27(+0.73%) |
Oct 03, 2013 | 37.58 | 37.68 | 36.96 | 37.59 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 36.31 | 37.59 | 36.18 | 37.59 | 0 | +1.27(+3.49%) |
Oct 01, 2013 | 35.23 | 36.49 | 35.23 | 36.33 | 0 | +1.32(+3.78%) |
Sep 30, 2013 | 34.62 | 35.23 | 34.60 | 35.00 | 0 | +0.26(+0.75%) |
Sep 27, 2013 | 34.87 | 34.91 | 34.74 | 34.74 | 0 | -0.45(-1.29%) |
Sep 26, 2013 | 34.85 | 35.21 | 34.73 | 35.19 | 0 | +0.42(+1.21%) |
Sep 25, 2013 | 35.02 | 35.02 | 34.77 | 34.77 | 0 | -0.25(-0.70%) |
Sep 24, 2013 | 34.99 | 35.02 | 34.58 | 35.02 | 0 | +0.23(+0.66%) |
Sep 23, 2013 | 35.00 | 35.02 | 34.78 | 34.79 | 0 | -0.47(-1.35%) |
Sep 20, 2013 | 34.91 | 35.27 | 34.87 | 35.27 | 0 | +0.48(+1.39%) |
Sep 19, 2013 | 34.87 | 35.05 | 34.77 | 34.78 | 0 | -0.03(-0.08%) |
Sep 18, 2013 | 35.08 | 35.33 | 34.59 | 34.81 | 0 | -0.28(-0.81%) |
Sep 17, 2013 | 35.52 | 35.52 | 34.80 | 35.09 | 0 | -0.26(-0.72%) |
Sep 16, 2013 | 35.18 | 35.78 | 34.81 | 35.35 | 0 | +0.16(+0.47%) |
Sep 13, 2013 | 34.93 | 35.29 | 34.68 | 35.18 | 0 | +0.54(+1.55%) |
Sep 12, 2013 | 34.70 | 34.94 | 34.51 | 34.65 | 0 | +0.13(+0.37%) |
Sep 11, 2013 | 34.70 | 35.26 | 34.51 | 34.52 | 0 | +0.02(+0.05%) |
Sep 10, 2013 | 34.56 | 34.78 | 34.26 | 34.50 | 0 | +0.14(+0.41%) |
Sep 09, 2013 | 34.54 | 34.83 | 34.36 | 34.36 | 0 | -0.39(-1.11%) |
Sep 06, 2013 | 33.89 | 35.30 | 33.68 | 34.75 | 0 | +1.25(+3.72%) |
Sep 05, 2013 | 32.75 | 34.33 | 32.66 | 33.50 | 0 | +1.16(+3.57%) |
Sep 04, 2013 | 32.13 | 33.04 | 32.13 | 32.34 | 0 | +0.20(+0.62%) |
Sep 03, 2013 | 32.26 | 32.33 | 32.13 | 32.14 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 32.33 | 32.57 | 32.13 | 32.14 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 32.24 | 32.31 | 32.13 | 32.13 | 0 | -0.20(-0.62%) |
Aug 28, 2013 | 32.18 | 32.67 | 31.94 | 32.33 | 0 | -0.41(-1.25%) |
Aug 27, 2013 | 33.04 | 33.04 | 32.17 | 32.74 | 0 | -0.59(-1.77%) |
Aug 26, 2013 | 33.20 | 33.93 | 33.00 | 33.34 | 0 | +0.14(+0.41%) |
Aug 23, 2013 | 32.77 | 33.49 | 32.77 | 33.20 | 0 | +0.45(+1.39%) |
Aug 22, 2013 | 32.77 | 33.66 | 32.63 | 32.74 | 0 | +0.08(+0.25%) |
Aug 21, 2013 | 32.52 | 33.06 | 32.31 | 32.66 | 0 | -0.11(-0.33%) |
Aug 20, 2013 | 32.01 | 32.97 | 32.01 | 32.77 | 0 | -0.54(-1.61%) |
Aug 19, 2013 | 33.79 | 33.79 | 32.83 | 33.31 | 0 | -0.96(-2.81%) |
Aug 16, 2013 | 34.61 | 35.14 | 32.89 | 34.27 | 0 | -0.49(-1.41%) |
Aug 15, 2013 | 35.21 | 35.67 | 34.52 | 34.76 | 4,445 | -0.85(-2.38%) |
Aug 14, 2013 | 34.73 | 35.61 | 34.58 | 35.61 | 0 | -0.22(-0.61%) |
Aug 13, 2013 | 34.45 | 35.89 | 34.45 | 35.83 | 1,074 | +0.68(+1.94%) |
Aug 12, 2013 | 34.55 | 37.03 | 34.55 | 35.15 | 6,483 | +1.04(+3.04%) |
Aug 09, 2013 | 36.44 | 36.44 | 34.11 | 34.11 | 19,709 | -2.57(-7.00%) |
Aug 08, 2013 | 37.17 | 37.31 | 36.49 | 36.68 | 35,351 | -0.30(-0.81%) |
Aug 07, 2013 | 36.98 | 36.98 | 36.98 | 36.98 | 236 | -0.14(-0.37%) |
Aug 06, 2013 | 37.09 | 37.41 | 36.95 | 37.11 | 896 | +0.15(+0.39%) |
Aug 05, 2013 | 37.40 | 37.40 | 36.66 | 36.97 | 2,642 | -0.47(-1.26%) |
Aug 02, 2013 | 37.43 | 37.44 | 37.31 | 37.44 | 7,975 | +0.00(+0.00%) |
Aug 01, 2013 | 37.31 | 37.44 | 37.31 | 37.44 | 5,011 | +0.18(+0.49%) |
Jul 31, 2013 | 37.28 | 37.31 | 36.87 | 37.26 | 0 | +0.22(+0.59%) |
Jul 30, 2013 | 37.27 | 37.27 | 37.04 | 37.04 | 0 | -0.28(-0.76%) |
Jul 29, 2013 | 36.87 | 37.44 | 36.78 | 37.32 | 0 | +0.14(+0.37%) |
Jul 26, 2013 | 37.46 | 37.49 | 37.19 | 37.19 | 0 | +0.05(+0.12%) |
Jul 25, 2013 | 37.45 | 37.45 | 37.09 | 37.14 | 0 | -0.05(-0.12%) |
Jul 24, 2013 | 37.00 | 37.49 | 37.00 | 37.19 | 0 | +0.09(+0.25%) |
Jul 23, 2013 | 37.11 | 37.29 | 36.64 | 37.09 | 0 | -0.20(-0.54%) |
Jul 22, 2013 | 37.09 | 37.29 | 36.64 | 37.29 | 0 | -0.21(-0.56%) |
Jul 19, 2013 | 37.38 | 37.50 | 36.88 | 37.50 | 0 | +0.10(+0.27%) |
Jul 18, 2013 | 37.04 | 37.96 | 36.96 | 37.40 | 0 | +0.32(+0.86%) |
Jul 17, 2013 | 37.03 | 37.98 | 37.03 | 37.09 | 10,547 | -0.16(-0.44%) |
Jul 16, 2013 | 36.81 | 37.68 | 36.79 | 37.25 | 0 | -0.02(-0.05%) |
Jul 15, 2013 | 36.58 | 37.58 | 36.58 | 37.27 | 0 | +0.82(+2.25%) |
Jul 12, 2013 | 37.19 | 37.19 | 36.40 | 36.45 | 0 | -0.60(-1.62%) |
Jul 11, 2013 | 36.48 | 37.96 | 36.40 | 37.05 | 0 | +0.59(+1.62%) |
Jul 10, 2013 | 35.94 | 36.95 | 35.49 | 36.46 | 0 | +0.74(+2.06%) |
Jul 09, 2013 | 36.15 | 36.48 | 35.52 | 35.72 | 0 | -0.15(-0.43%) |
Jul 08, 2013 | 37.03 | 37.04 | 35.49 | 35.87 | 0 | -0.67(-1.84%) |
Jul 05, 2013 | 36.77 | 37.86 | 36.08 | 36.55 | 0 | +0.15(+0.43%) |
Jul 03, 2013 | 34.70 | 37.49 | 34.23 | 36.39 | 0 | +1.69(+4.88%) |
Jul 02, 2013 | 34.76 | 34.76 | 34.13 | 34.70 | 0 | -0.10(-0.29%) |
Jul 01, 2013 | 33.45 | 35.08 | 33.45 | 34.80 | 0 | +0.80(+2.36%) |
Jun 28, 2013 | 33.29 | 34.43 | 32.76 | 34.00 | 35,918 | +0.71(+2.13%) |
Jun 27, 2013 | 32.90 | 33.44 | 32.66 | 33.29 | 0 | -0.02(-0.05%) |
Jun 26, 2013 | 33.24 | 33.38 | 32.08 | 33.31 | 0 | +0.47(+1.44%) |
Jun 25, 2013 | 31.87 | 33.44 | 31.87 | 32.84 | 0 | +0.89(+2.79%) |
Jun 24, 2013 | 31.32 | 33.36 | 31.24 | 31.94 | 0 | +0.25(+0.80%) |
Jun 21, 2013 | 32.60 | 32.60 | 31.25 | 31.69 | 2,347 | -0.25(-0.80%) |
Jun 20, 2013 | 31.87 | 32.93 | 30.99 | 31.94 | 0 | -0.76(-2.31%) |
Jun 19, 2013 | 32.31 | 33.39 | 31.88 | 32.70 | 0 | -0.52(-1.56%) |
Jun 18, 2013 | 33.39 | 33.43 | 32.32 | 33.22 | 0 | -0.05(-0.16%) |
Jun 17, 2013 | 33.44 | 33.53 | 33.04 | 33.27 | 0 | -0.13(-0.38%) |
Jun 14, 2013 | 33.14 | 33.44 | 32.36 | 33.40 | 0 | -0.05(-0.14%) |
Jun 13, 2013 | 32.66 | 33.44 | 31.97 | 33.44 | 10,020 | +0.76(+2.31%) |
Jun 12, 2013 | 33.06 | 33.08 | 32.69 | 32.69 | 1,574 | -0.34(-1.02%) |
Jun 11, 2013 | 32.81 | 33.44 | 32.24 | 33.03 | 5,807 | -0.04(-0.11%) |
Jun 10, 2013 | 33.38 | 34.10 | 32.99 | 33.06 | 0 | -0.18(-0.55%) |
Jun 07, 2013 | 33.38 | 33.67 | 32.98 | 33.24 | 0 | +0.09(+0.27%) |
Jun 06, 2013 | 33.54 | 34.05 | 33.09 | 33.15 | 0 | -0.76(-2.25%) |
Jun 05, 2013 | 34.25 | 34.84 | 33.27 | 33.92 | 0 | -0.12(-0.35%) |
Jun 04, 2013 | 34.46 | 34.87 | 33.60 | 34.04 | 0 | -0.25(-0.72%) |
Jun 03, 2013 | 34.64 | 35.45 | 33.92 | 34.28 | 5,026 | -0.35(-1.00%) |
May 31, 2013 | 34.15 | 34.76 | 33.67 | 34.63 | 6,761 | +0.29(+0.85%) |
May 30, 2013 | 32.97 | 35.07 | 31.89 | 34.34 | 0 | +1.58(+4.83%) |
May 29, 2013 | 32.09 | 32.99 | 31.76 | 32.75 | 3,321 | +0.34(+1.04%) |
May 28, 2013 | 34.55 | 34.55 | 32.31 | 32.42 | 7,934 | -1.80(-5.27%) |
May 24, 2013 | 33.81 | 34.89 | 33.81 | 34.22 | 0 | +0.25(+0.72%) |
May 23, 2013 | 33.24 | 34.46 | 33.02 | 33.97 | 0 | +0.33(+0.97%) |
May 22, 2013 | 34.30 | 34.80 | 33.64 | 33.64 | 0 | -0.55(-1.60%) |
May 21, 2013 | 34.22 | 34.57 | 33.61 | 34.19 | 0 | +0.12(+0.35%) |
May 20, 2013 | 33.35 | 34.07 | 31.77 | 34.07 | 0 | +0.79(+2.38%) |
May 17, 2013 | 33.13 | 33.67 | 32.94 | 33.28 | 0 | +0.50(+1.53%) |
May 16, 2013 | 32.67 | 33.22 | 31.85 | 32.78 | 14,712 | +0.47(+1.46%) |
May 15, 2013 | 31.44 | 32.53 | 30.69 | 32.31 | 0 | +0.55(+1.72%) |
May 13, 2013 | 31.77 | 32.76 | 30.86 | 31.76 | 0 | -0.71(-2.19%) |
May 10, 2013 | 32.43 | 32.47 | 31.51 | 32.47 | 0 | -0.01(-0.03%) |
May 09, 2013 | 34.81 | 35.40 | 32.02 | 32.48 | 0 | -2.48(-7.08%) |
May 08, 2013 | 35.21 | 35.48 | 34.25 | 34.96 | 0 | -0.18(-0.52%) |
May 07, 2013 | 34.09 | 36.21 | 34.09 | 35.14 | 0 | +1.19(+3.51%) |
May 06, 2013 | 32.05 | 35.87 | 31.99 | 33.95 | 0 | +2.11(+6.63%) |
May 03, 2013 | 31.79 | 31.86 | 31.53 | 31.83 | 0 | +0.05(+0.14%) |
May 02, 2013 | 31.63 | 32.54 | 31.36 | 31.79 | 0 | -0.05(-0.17%) |