Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.98 | 31.98 | 30.66 | 30.93 | 46,227 | -1.14(-3.55%) |
May 29, 2014 | 32.19 | 32.58 | 31.11 | 32.07 | 50,776 | +0.15(+0.47%) |
May 28, 2014 | 32.01 | 32.31 | 31.56 | 31.92 | 50,492 | -0.09(-0.28%) |
May 27, 2014 | 31.20 | 32.10 | 31.08 | 32.01 | 47,347 | +0.81(+2.60%) |
May 23, 2014 | 30.69 | 31.20 | 31.20 | 31.20 | 42,066 | +0.15(+0.48%) |
May 22, 2014 | 30.69 | 31.20 | 30.66 | 31.05 | 20,270 | +0.18(+0.58%) |
May 21, 2014 | 30.75 | 31.11 | 30.52 | 30.87 | 31,216 | +0.00(+0.00%) |
May 20, 2014 | 30.54 | 31.11 | 30.27 | 30.87 | 35,988 | +0.24(+0.78%) |
May 19, 2014 | 30.27 | 30.87 | 29.94 | 30.63 | 78,096 | +0.21(+0.69%) |
May 16, 2014 | 31.08 | 31.41 | 29.67 | 30.42 | 152,559 | -0.75(-2.41%) |
May 15, 2014 | 32.70 | 33.24 | 30.39 | 31.17 | 244,143 | -0.36(-1.14%) |
May 14, 2014 | 30.42 | 32.40 | 30.39 | 31.53 | 151,769 | +1.20(+3.96%) |
May 13, 2014 | 30.54 | 30.72 | 29.67 | 30.33 | 35,313 | -0.30(-0.98%) |
May 12, 2014 | 29.97 | 30.66 | 29.91 | 30.63 | 80,224 | +0.66(+2.20%) |
May 09, 2014 | 30.27 | 31.05 | 29.67 | 29.97 | 81,703 | -0.51(-1.67%) |
May 08, 2014 | 31.20 | 31.59 | 28.65 | 30.48 | 198,324 | -0.72(-2.31%) |
May 07, 2014 | 31.89 | 31.89 | 30.90 | 31.20 | 53,342 | -0.78(-2.44%) |
May 06, 2014 | 32.13 | 33.03 | 31.56 | 31.98 | 97,357 | -0.42(-1.30%) |
May 05, 2014 | 32.79 | 33.00 | 32.10 | 32.40 | 22,397 | -0.55(-1.68%) |
May 02, 2014 | 33.45 | 33.66 | 32.73 | 32.95 | 28,352 | -0.26(-0.77%) |
May 01, 2014 | 32.52 | 33.48 | 32.37 | 33.21 | 35,078 | +0.78(+2.41%) |
Apr 30, 2014 | 31.29 | 32.55 | 31.29 | 32.43 | 47,695 | +0.93(+2.95%) |
Apr 29, 2014 | 31.05 | 31.80 | 30.60 | 31.50 | 23,776 | +0.45(+1.45%) |
Apr 28, 2014 | 31.15 | 31.32 | 30.45 | 31.05 | 38,621 | +0.15(+0.49%) |
Apr 25, 2014 | 31.68 | 31.68 | 30.66 | 30.90 | 30,890 | -1.02(-3.20%) |
Apr 24, 2014 | 32.64 | 32.64 | 31.50 | 31.92 | 34,243 | -0.36(-1.12%) |
Apr 23, 2014 | 32.16 | 32.67 | 32.10 | 32.28 | 29,676 | -0.03(-0.09%) |
Apr 22, 2014 | 31.44 | 32.82 | 31.20 | 32.31 | 60,127 | +0.81(+2.57%) |
Apr 21, 2014 | 31.83 | 32.10 | 31.20 | 31.50 | 49,215 | -0.39(-1.22%) |
Apr 17, 2014 | 30.99 | 31.89 | 31.89 | 31.89 | 50,566 | +0.81(+2.61%) |
Apr 16, 2014 | 30.90 | 31.44 | 30.45 | 31.08 | 22,640 | +0.27(+0.88%) |
Apr 15, 2014 | 30.42 | 30.93 | 29.76 | 30.81 | 64,369 | +0.39(+1.28%) |
Apr 14, 2014 | 31.65 | 32.07 | 30.39 | 30.42 | 31,507 | -0.90(-2.87%) |
Apr 11, 2014 | 32.04 | 32.04 | 31.21 | 31.32 | 34,814 | -1.02(-3.15%) |
Apr 10, 2014 | 33.27 | 33.57 | 31.92 | 32.34 | 29,138 | -1.05(-3.14%) |
Apr 09, 2014 | 33.15 | 33.84 | 32.76 | 33.39 | 44,583 | +0.42(+1.27%) |
Apr 08, 2014 | 32.07 | 33.09 | 31.92 | 32.97 | 56,203 | +1.17(+3.68%) |
Apr 07, 2014 | 31.41 | 32.04 | 31.17 | 31.80 | 55,663 | +0.57(+1.83%) |
Apr 04, 2014 | 32.67 | 32.67 | 30.96 | 31.23 | 61,773 | -1.29(-3.97%) |
Apr 03, 2014 | 33.69 | 33.83 | 31.89 | 32.52 | 109,014 | -1.20(-3.56%) |
Apr 02, 2014 | 33.90 | 34.35 | 33.36 | 33.72 | 21,065 | +0.00(+0.00%) |
Apr 01, 2014 | 33.18 | 34.14 | 32.55 | 33.72 | 44,688 | +0.57(+1.72%) |
Mar 31, 2014 | 33.00 | 33.60 | 32.67 | 33.15 | 28,552 | +0.42(+1.28%) |
Mar 28, 2014 | 33.12 | 33.57 | 32.46 | 32.73 | 38,536 | -0.27(-0.82%) |
Mar 27, 2014 | 32.37 | 33.15 | 32.13 | 33.00 | 93,946 | +0.84(+2.61%) |
Mar 26, 2014 | 33.66 | 33.66 | 31.95 | 32.16 | 64,681 | -0.99(-2.99%) |
Mar 25, 2014 | 33.90 | 34.20 | 32.85 | 33.15 | 60,063 | -0.54(-1.60%) |
Mar 24, 2014 | 34.89 | 34.89 | 33.12 | 33.69 | 52,390 | -1.20(-3.44%) |
Mar 21, 2014 | 35.10 | 35.17 | 34.47 | 34.89 | 61,961 | -0.09(-0.26%) |
Mar 20, 2014 | 34.92 | 35.31 | 34.74 | 34.98 | 25,445 | -0.06(-0.17%) |
Mar 19, 2014 | 34.89 | 35.58 | 34.65 | 35.04 | 44,171 | +0.21(+0.60%) |
Mar 18, 2014 | 34.77 | 35.07 | 34.65 | 34.83 | 40,550 | +0.06(+0.17%) |
Mar 17, 2014 | 35.76 | 35.76 | 34.59 | 34.77 | 46,125 | -0.78(-2.19%) |
Mar 14, 2014 | 35.37 | 35.91 | 35.37 | 35.55 | 24,127 | +0.06(+0.17%) |
Mar 13, 2014 | 36.30 | 36.30 | 34.83 | 35.49 | 57,371 | -0.81(-2.23%) |
Mar 12, 2014 | 36.09 | 36.39 | 35.04 | 36.30 | 70,464 | -0.03(-0.08%) |
Mar 11, 2014 | 37.41 | 37.41 | 36.24 | 36.33 | 53,069 | -0.99(-2.65%) |
Mar 10, 2014 | 37.29 | 37.35 | 36.45 | 37.32 | 45,406 | -0.06(-0.16%) |
Mar 07, 2014 | 38.34 | 38.34 | 37.05 | 37.38 | 48,132 | -0.87(-2.27%) |
Mar 06, 2014 | 38.55 | 38.58 | 38.01 | 38.25 | 38,062 | -0.24(-0.62%) |
Mar 05, 2014 | 38.19 | 38.94 | 37.59 | 38.49 | 75,738 | +0.39(+1.02%) |
Mar 04, 2014 | 40.02 | 40.65 | 37.80 | 38.10 | 228,954 | -1.32(-3.35%) |
Mar 03, 2014 | 40.83 | 41.25 | 38.58 | 39.42 | 697,694 | +3.63(+10.14%) |
Feb 28, 2014 | 36.54 | 36.54 | 35.61 | 35.79 | 73,172 | -0.60(-1.65%) |
Feb 27, 2014 | 36.45 | 36.69 | 36.15 | 36.39 | 30,402 | +0.39(+1.08%) |
Feb 26, 2014 | 35.31 | 36.30 | 35.31 | 36.00 | 36,307 | +0.78(+2.21%) |
Feb 25, 2014 | 34.05 | 35.46 | 33.99 | 35.22 | 52,217 | +1.05(+3.07%) |
Feb 24, 2014 | 34.08 | 34.44 | 34.08 | 34.17 | 23,767 | -0.03(-0.09%) |
Feb 21, 2014 | 34.86 | 35.28 | 34.02 | 34.20 | 38,689 | -0.72(-2.06%) |
Feb 20, 2014 | 35.64 | 35.97 | 34.26 | 34.92 | 37,517 | -0.54(-1.52%) |
Feb 19, 2014 | 35.34 | 35.79 | 34.89 | 35.46 | 28,150 | +0.00(+0.00%) |
Feb 18, 2014 | 34.26 | 35.79 | 33.60 | 35.46 | 154,086 | +1.20(+3.50%) |
Feb 14, 2014 | 34.86 | 34.26 | 34.26 | 34.26 | 47,633 | -0.66(-1.89%) |
Feb 13, 2014 | 36.00 | 36.00 | 34.80 | 34.92 | 83,844 | -1.53(-4.20%) |
Feb 12, 2014 | 37.17 | 37.26 | 36.15 | 36.45 | 39,201 | -0.72(-1.94%) |
Feb 11, 2014 | 36.99 | 37.74 | 36.66 | 37.17 | 72,708 | +0.57(+1.56%) |
Feb 10, 2014 | 35.58 | 36.90 | 35.56 | 36.60 | 55,322 | +1.17(+3.30%) |
Feb 07, 2014 | 35.07 | 35.49 | 34.83 | 35.43 | 23,324 | +0.48(+1.37%) |
Feb 06, 2014 | 34.71 | 35.67 | 34.59 | 34.95 | 38,771 | +0.75(+2.19%) |
Feb 05, 2014 | 34.41 | 34.41 | 33.30 | 34.20 | 27,469 | -0.21(-0.61%) |
Feb 04, 2014 | 34.74 | 35.10 | 34.20 | 34.41 | 44,112 | -0.45(-1.29%) |
Feb 03, 2014 | 35.40 | 35.67 | 34.68 | 34.86 | 63,267 | -1.20(-3.33%) |
Jan 31, 2014 | 36.21 | 36.42 | 36.00 | 36.06 | 19,274 | -0.48(-1.31%) |
Jan 30, 2014 | 35.64 | 36.78 | 35.64 | 36.54 | 56,115 | +0.93(+2.61%) |
Jan 29, 2014 | 35.55 | 36.06 | 35.07 | 35.61 | 25,579 | -0.39(-1.08%) |
Jan 28, 2014 | 35.49 | 36.30 | 35.49 | 36.00 | 21,196 | +0.45(+1.27%) |
Jan 27, 2014 | 35.82 | 35.94 | 34.65 | 35.55 | 37,907 | -0.27(-0.75%) |
Jan 24, 2014 | 36.87 | 36.87 | 35.64 | 35.82 | 62,027 | -1.14(-3.08%) |
Jan 23, 2014 | 37.38 | 37.71 | 36.57 | 36.96 | 40,481 | -0.90(-2.38%) |
Jan 22, 2014 | 37.62 | 37.95 | 37.35 | 37.86 | 41,105 | +0.15(+0.40%) |
Jan 21, 2014 | 38.28 | 38.28 | 37.23 | 37.71 | 54,805 | +0.12(+0.32%) |
Jan 17, 2014 | 37.29 | 37.59 | 37.59 | 37.59 | 36,700 | +0.03(+0.08%) |
Jan 16, 2014 | 38.40 | 38.40 | 36.90 | 37.56 | 85,001 | -0.84(-2.19%) |
Jan 15, 2014 | 38.94 | 38.94 | 37.98 | 38.40 | 53,144 | -0.54(-1.39%) |
Jan 14, 2014 | 39.42 | 39.48 | 38.64 | 38.94 | 71,534 | -0.72(-1.82%) |
Jan 13, 2014 | 40.23 | 40.41 | 39.33 | 39.66 | 53,939 | -0.66(-1.64%) |
Jan 10, 2014 | 39.84 | 40.35 | 39.15 | 40.32 | 46,741 | +0.45(+1.13%) |
Jan 09, 2014 | 42.00 | 42.99 | 39.56 | 39.87 | 185,750 | -1.77(-4.25%) |
Jan 08, 2014 | 41.64 | 41.91 | 41.04 | 41.64 | 122,046 | +0.21(+0.51%) |
Jan 07, 2014 | 40.59 | 41.55 | 40.50 | 41.43 | 137,433 | +2.22(+5.66%) |
Jan 06, 2014 | 39.27 | 39.39 | 38.52 | 39.21 | 68,409 | +0.36(+0.93%) |
Jan 03, 2014 | 38.13 | 38.97 | 38.13 | 38.85 | 83,981 | +0.93(+2.45%) |
Jan 02, 2014 | 37.92 | 38.22 | 37.20 | 37.92 | 203,405 | +1.65(+4.55%) |
Dec 31, 2013 | 36.90 | 36.27 | 36.27 | 36.27 | 62,066 | +0.30(+0.83%) |
Dec 30, 2013 | 36.24 | 36.45 | 35.64 | 35.97 | 57,048 | -0.12(-0.33%) |
Dec 27, 2013 | 35.94 | 36.24 | 35.79 | 36.09 | 62,635 | +0.21(+0.59%) |
Dec 26, 2013 | 34.95 | 35.88 | 34.95 | 35.88 | 60,633 | +1.77(+5.19%) |
Dec 24, 2013 | 34.20 | 34.62 | 33.99 | 34.11 | 26,128 | +0.06(+0.18%) |
Dec 23, 2013 | 32.85 | 34.17 | 32.76 | 34.05 | 66,331 | +1.56(+4.80%) |
Dec 20, 2013 | 31.86 | 32.58 | 31.59 | 32.49 | 36,402 | +0.69(+2.17%) |
Dec 19, 2013 | 31.71 | 33.24 | 31.16 | 31.80 | 155,020 | +1.47(+4.85%) |
Dec 18, 2013 | 30.24 | 30.69 | 30.03 | 30.33 | 48,751 | +0.21(+0.70%) |
Dec 17, 2013 | 29.97 | 30.33 | 29.91 | 30.12 | 29,410 | +0.06(+0.20%) |
Dec 16, 2013 | 30.00 | 30.15 | 29.70 | 30.06 | 47,550 | -0.15(-0.50%) |
Dec 13, 2013 | 30.18 | 30.24 | 29.91 | 30.21 | 24,161 | +0.09(+0.30%) |
Dec 12, 2013 | 30.00 | 30.21 | 29.82 | 30.12 | 49,172 | -0.09(-0.30%) |
Dec 11, 2013 | 30.42 | 30.54 | 29.70 | 30.21 | 52,181 | -0.06(-0.20%) |
Dec 10, 2013 | 30.18 | 30.69 | 30.15 | 30.27 | 23,439 | -0.09(-0.30%) |
Dec 09, 2013 | 30.72 | 30.84 | 30.24 | 30.36 | 22,738 | -0.33(-1.08%) |
Dec 06, 2013 | 30.45 | 30.90 | 30.30 | 30.69 | 0 | +0.45(+1.49%) |
Dec 05, 2013 | 29.85 | 30.69 | 29.70 | 30.24 | 0 | +0.48(+1.61%) |
Dec 04, 2013 | 29.64 | 29.94 | 29.44 | 29.76 | 0 | +0.06(+0.20%) |
Dec 03, 2013 | 30.00 | 30.57 | 29.40 | 29.70 | 0 | -0.27(-0.90%) |
Dec 02, 2013 | 31.02 | 31.20 | 29.73 | 29.97 | 0 | -0.84(-2.73%) |
Nov 29, 2013 | 30.69 | 30.96 | 30.45 | 30.81 | 0 | +0.18(+0.59%) |
Nov 27, 2013 | 30.09 | 30.66 | 29.82 | 30.63 | 0 | +0.57(+1.90%) |
Nov 26, 2013 | 30.03 | 30.87 | 29.18 | 30.06 | 0 | -0.27(-0.89%) |
Nov 25, 2013 | 30.60 | 30.60 | 29.46 | 30.33 | 0 | -0.33(-1.08%) |
Nov 22, 2013 | 30.84 | 31.41 | 29.88 | 30.66 | 0 | -0.27(-0.87%) |
Nov 21, 2013 | 30.42 | 31.29 | 30.12 | 30.93 | 0 | +0.42(+1.38%) |
Nov 20, 2013 | 31.71 | 31.71 | 30.03 | 30.51 | 0 | -1.29(-4.06%) |
Nov 19, 2013 | 32.46 | 33.00 | 30.99 | 31.80 | 0 | -0.75(-2.30%) |
Nov 18, 2013 | 32.52 | 33.81 | 32.10 | 32.55 | 0 | -0.39(-1.18%) |
Nov 15, 2013 | 33.84 | 34.17 | 32.91 | 32.94 | 0 | -0.96(-2.83%) |
Nov 14, 2013 | 33.66 | 34.11 | 32.43 | 33.90 | 0 | -1.59(-4.48%) |
Nov 12, 2013 | 34.20 | 36.81 | 33.09 | 35.49 | 0 | +4.86(+15.87%) |
Nov 11, 2013 | 31.77 | 31.89 | 29.04 | 30.63 | 0 | -1.20(-3.77%) |
Nov 08, 2013 | 30.33 | 32.70 | 30.15 | 31.83 | 0 | +0.21(+0.66%) |
Nov 07, 2013 | 32.91 | 33.27 | 31.11 | 31.62 | 0 | -1.11(-3.39%) |
Nov 06, 2013 | 32.55 | 33.45 | 32.45 | 32.73 | 0 | +0.18(+0.55%) |
Nov 05, 2013 | 32.73 | 32.94 | 32.01 | 32.55 | 0 | -0.39(-1.18%) |
Nov 04, 2013 | 33.60 | 34.08 | 32.85 | 32.94 | 0 | -0.69(-2.05%) |
Nov 01, 2013 | 33.87 | 34.71 | 33.30 | 33.63 | 0 | -0.12(-0.36%) |
Oct 31, 2013 | 33.66 | 33.87 | 32.76 | 33.75 | 0 | -0.03(-0.09%) |
Oct 30, 2013 | 33.63 | 34.20 | 32.79 | 33.78 | 334,023 | -4.05(-10.71%) |
Oct 29, 2013 | 37.35 | 38.13 | 37.11 | 37.83 | 0 | +0.66(+1.78%) |
Oct 28, 2013 | 38.43 | 38.43 | 36.63 | 37.17 | 0 | -1.41(-3.65%) |
Oct 25, 2013 | 38.73 | 39.57 | 37.62 | 38.58 | 0 | -0.03(-0.08%) |
Oct 24, 2013 | 38.46 | 39.15 | 38.19 | 38.61 | 0 | -0.06(-0.16%) |
Oct 23, 2013 | 38.79 | 38.91 | 37.38 | 38.67 | 0 | -1.05(-2.64%) |
Oct 22, 2013 | 40.23 | 40.44 | 39.30 | 39.72 | 0 | -0.39(-0.97%) |
Oct 21, 2013 | 40.53 | 40.65 | 39.69 | 40.11 | 0 | -0.15(-0.37%) |
Oct 18, 2013 | 40.29 | 40.86 | 39.72 | 40.26 | 65,498 | -0.03(-0.07%) |
Oct 17, 2013 | 40.53 | 40.71 | 39.66 | 40.29 | 64,209 | +0.12(+0.30%) |
Oct 16, 2013 | 40.14 | 40.65 | 39.30 | 40.17 | 0 | +0.09(+0.22%) |
Oct 15, 2013 | 40.98 | 41.67 | 40.05 | 40.08 | 0 | -0.84(-2.05%) |
Oct 14, 2013 | 40.20 | 41.01 | 40.17 | 40.92 | 0 | +0.57(+1.41%) |
Oct 11, 2013 | 39.69 | 40.35 | 38.73 | 40.35 | 0 | +0.48(+1.20%) |
Oct 10, 2013 | 39.75 | 40.08 | 39.30 | 39.87 | 0 | +0.78(+2.00%) |
Oct 09, 2013 | 39.39 | 39.60 | 38.28 | 39.09 | 0 | +0.06(+0.15%) |
Oct 08, 2013 | 40.80 | 41.07 | 38.76 | 39.03 | 0 | -1.47(-3.63%) |
Oct 07, 2013 | 40.59 | 41.25 | 40.02 | 40.50 | 0 | -0.12(-0.30%) |
Oct 04, 2013 | 40.02 | 41.22 | 40.02 | 40.62 | 0 | +0.60(+1.50%) |
Oct 03, 2013 | 40.53 | 40.56 | 39.78 | 40.02 | 0 | -0.90(-2.20%) |
Oct 02, 2013 | 40.86 | 41.12 | 40.17 | 40.92 | 0 | -0.21(-0.51%) |
Oct 01, 2013 | 39.96 | 41.28 | 39.39 | 41.13 | 0 | +1.17(+2.93%) |
Sep 27, 2013 | 39.78 | 40.29 | 39.48 | 39.96 | 0 | -0.09(-0.22%) |
Sep 26, 2013 | 40.35 | 41.40 | 39.90 | 40.05 | 0 | -0.30(-0.74%) |
Sep 25, 2013 | 38.76 | 40.53 | 38.31 | 40.35 | 0 | +1.56(+4.02%) |
Sep 24, 2013 | 37.77 | 39.12 | 37.65 | 38.79 | 0 | +0.99(+2.62%) |
Sep 23, 2013 | 38.28 | 38.34 | 36.66 | 37.80 | 0 | -0.48(-1.25%) |
Sep 20, 2013 | 39.00 | 39.15 | 37.92 | 38.28 | 0 | -0.51(-1.31%) |
Sep 19, 2013 | 38.13 | 39.15 | 38.04 | 38.79 | 0 | +0.96(+2.54%) |
Sep 18, 2013 | 38.01 | 38.16 | 36.60 | 37.83 | 0 | +0.48(+1.29%) |
Sep 17, 2013 | 36.30 | 37.68 | 36.15 | 37.35 | 358,143 | +2.13(+6.05%) |
Sep 16, 2013 | 36.09 | 36.27 | 33.77 | 35.22 | 0 | -4.29(-10.86%) |
Sep 13, 2013 | 38.46 | 39.63 | 38.16 | 39.51 | 0 | +1.20(+3.13%) |
Sep 12, 2013 | 38.82 | 38.91 | 37.71 | 38.31 | 0 | -0.09(-0.23%) |
Sep 11, 2013 | 38.37 | 39.39 | 38.07 | 38.40 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 38.82 | 38.97 | 38.10 | 38.40 | 0 | -0.54(-1.39%) |
Sep 09, 2013 | 37.05 | 39.45 | 36.84 | 38.94 | 0 | +2.58(+7.10%) |
Sep 06, 2013 | 36.36 | 36.75 | 35.76 | 36.36 | 0 | +0.21(+0.58%) |
Sep 05, 2013 | 36.42 | 36.42 | 35.43 | 36.15 | 0 | -0.27(-0.74%) |
Sep 04, 2013 | 35.34 | 37.38 | 34.65 | 36.42 | 0 | +1.05(+2.97%) |
Sep 03, 2013 | 32.16 | 35.40 | 31.14 | 35.37 | 0 | +3.42(+10.70%) |
Aug 30, 2013 | 32.61 | 32.70 | 31.44 | 31.95 | 0 | -0.54(-1.66%) |
Aug 29, 2013 | 31.56 | 32.88 | 31.56 | 32.49 | 0 | +1.11(+3.54%) |
Aug 28, 2013 | 31.11 | 31.80 | 30.99 | 31.38 | 0 | +0.27(+0.87%) |
Aug 27, 2013 | 30.69 | 31.53 | 30.09 | 31.11 | 76,080 | -0.21(-0.67%) |
Aug 26, 2013 | 31.11 | 31.53 | 30.63 | 31.32 | 0 | +0.21(+0.68%) |
Aug 23, 2013 | 31.53 | 31.89 | 30.90 | 31.11 | 0 | -0.30(-0.96%) |
Aug 22, 2013 | 31.62 | 31.62 | 31.20 | 31.41 | 0 | -0.18(-0.57%) |
Aug 21, 2013 | 31.41 | 32.19 | 31.14 | 31.59 | 0 | +0.03(+0.10%) |
Aug 20, 2013 | 31.80 | 32.19 | 31.29 | 31.56 | 0 | -0.27(-0.85%) |
Aug 19, 2013 | 32.85 | 33.06 | 31.68 | 31.83 | 0 | -0.69(-2.12%) |
Aug 16, 2013 | 32.13 | 32.70 | 31.29 | 32.52 | 0 | +0.21(+0.65%) |
Aug 15, 2013 | 32.43 | 32.61 | 31.86 | 32.31 | 92,086 | -0.45(-1.37%) |
Aug 14, 2013 | 33.03 | 33.63 | 32.58 | 32.76 | 0 | -0.06(-0.18%) |
Aug 13, 2013 | 32.01 | 33.99 | 31.56 | 32.82 | 349,525 | +1.83(+5.91%) |
Aug 12, 2013 | 34.44 | 34.45 | 30.36 | 30.99 | 1,144,866 | -5.16(-14.27%) |
Aug 09, 2013 | 36.18 | 36.93 | 35.61 | 36.15 | 185,467 | -0.03(-0.08%) |
Aug 08, 2013 | 37.50 | 37.50 | 35.52 | 36.18 | 130,329 | -1.14(-3.05%) |
Aug 07, 2013 | 38.07 | 38.40 | 36.98 | 37.32 | 61,535 | -0.57(-1.50%) |
Aug 06, 2013 | 39.12 | 39.21 | 37.39 | 37.89 | 75,491 | -1.11(-2.85%) |
Aug 05, 2013 | 38.49 | 39.45 | 38.40 | 39.00 | 77,846 | +0.66(+1.72%) |
Aug 02, 2013 | 38.88 | 38.88 | 36.90 | 38.34 | 127,275 | -0.48(-1.24%) |
Aug 01, 2013 | 39.27 | 39.91 | 38.64 | 38.82 | 135,167 | +0.03(+0.08%) |
Jul 31, 2013 | 36.09 | 38.79 | 36.09 | 38.79 | 0 | +3.09(+8.66%) |
Jul 30, 2013 | 35.16 | 36.30 | 35.10 | 35.70 | 0 | +0.51(+1.45%) |
Jul 29, 2013 | 36.03 | 36.21 | 34.59 | 35.19 | 0 | -1.05(-2.90%) |
Jul 26, 2013 | 36.18 | 36.75 | 35.73 | 36.24 | 0 | -0.21(-0.58%) |
Jul 25, 2013 | 37.23 | 37.65 | 36.00 | 36.45 | 0 | -0.96(-2.57%) |
Jul 24, 2013 | 37.62 | 37.62 | 36.45 | 37.41 | 0 | +0.06(+0.16%) |
Jul 23, 2013 | 37.98 | 38.01 | 36.78 | 37.35 | 0 | -0.54(-1.43%) |
Jul 22, 2013 | 38.04 | 38.13 | 37.68 | 37.89 | 0 | +0.21(+0.56%) |
Jul 19, 2013 | 37.20 | 37.89 | 36.15 | 37.68 | 0 | +0.45(+1.21%) |
Jul 18, 2013 | 37.80 | 37.95 | 36.90 | 37.23 | 0 | -0.33(-0.88%) |
Jul 17, 2013 | 36.96 | 37.77 | 36.39 | 37.56 | 75,484 | +0.81(+2.20%) |
Jul 16, 2013 | 37.47 | 38.04 | 36.18 | 36.75 | 0 | -0.84(-2.23%) |
Jul 15, 2013 | 38.43 | 38.43 | 36.99 | 37.59 | 0 | -0.75(-1.96%) |
Jul 12, 2013 | 39.45 | 39.54 | 37.86 | 38.34 | 0 | -0.96(-2.44%) |
Jul 11, 2013 | 39.21 | 40.35 | 38.49 | 39.30 | 213,721 | +0.48(+1.24%) |
Jul 10, 2013 | 39.24 | 39.48 | 37.68 | 38.82 | 864,509 | +2.49(+6.85%) |
Jul 09, 2013 | 34.02 | 36.60 | 33.51 | 36.33 | 0 | +2.82(+8.42%) |
Jul 08, 2013 | 32.82 | 34.03 | 32.34 | 33.51 | 0 | +1.02(+3.14%) |
Jul 05, 2013 | 33.18 | 33.39 | 32.25 | 32.49 | 0 | -0.54(-1.63%) |
Jul 03, 2013 | 33.87 | 33.87 | 32.70 | 33.03 | 0 | -0.87(-2.57%) |
Jul 02, 2013 | 33.60 | 34.03 | 32.58 | 33.90 | 0 | +0.21(+0.62%) |
Jul 01, 2013 | 34.95 | 35.22 | 33.42 | 33.69 | 88,995 | -0.66(-1.92%) |
Jun 28, 2013 | 33.57 | 34.44 | 33.21 | 34.35 | 78,724 | +0.78(+2.32%) |
Jun 27, 2013 | 34.44 | 34.56 | 33.51 | 33.57 | 32,263 | -0.51(-1.50%) |
Jun 26, 2013 | 35.43 | 35.64 | 33.93 | 34.08 | 0 | -1.02(-2.91%) |
Jun 25, 2013 | 33.81 | 35.40 | 33.81 | 35.10 | 0 | +1.47(+4.37%) |
Jun 24, 2013 | 34.20 | 34.29 | 32.88 | 33.63 | 0 | -1.05(-3.03%) |
Jun 21, 2013 | 34.86 | 35.28 | 32.94 | 34.68 | 94,446 | -0.18(-0.52%) |
Jun 20, 2013 | 35.52 | 35.85 | 34.05 | 34.86 | 0 | -1.47(-4.05%) |
Jun 19, 2013 | 37.80 | 37.83 | 36.15 | 36.33 | 0 | -1.26(-3.35%) |
Jun 18, 2013 | 36.63 | 38.01 | 36.54 | 37.59 | 0 | +0.96(+2.62%) |
Jun 17, 2013 | 37.65 | 38.22 | 36.21 | 36.63 | 146,516 | -0.99(-2.63%) |
Jun 14, 2013 | 38.25 | 38.28 | 37.44 | 37.62 | 0 | -0.60(-1.57%) |
Jun 13, 2013 | 38.13 | 38.70 | 37.14 | 38.22 | 98,893 | +0.06(+0.16%) |
Jun 12, 2013 | 38.64 | 39.05 | 36.93 | 38.16 | 163,324 | -0.39(-1.01%) |
Jun 11, 2013 | 39.33 | 39.90 | 37.83 | 38.55 | 111,940 | -0.99(-2.50%) |
Jun 10, 2013 | 41.01 | 41.04 | 39.00 | 39.54 | 0 | -0.66(-1.64%) |
Jun 07, 2013 | 39.48 | 40.62 | 39.45 | 40.20 | 0 | +0.87(+2.21%) |
Jun 06, 2013 | 40.14 | 41.01 | 38.50 | 39.33 | 0 | -0.99(-2.46%) |
Jun 05, 2013 | 42.00 | 42.06 | 40.14 | 40.32 | 0 | -1.92(-4.55%) |
Jun 04, 2013 | 41.97 | 42.36 | 41.55 | 42.24 | 0 | +0.75(+1.81%) |