Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.78 | 41.60 | 39.71 | 41.26 | 987,597 | +1.34(+3.34%) |
Jun 27, 2014 | 38.86 | 40.26 | 38.86 | 39.93 | 1,387,997 | +1.20(+3.10%) |
Jun 26, 2014 | 38.96 | 39.47 | 37.84 | 38.73 | 761,376 | -0.30(-0.76%) |
Jun 25, 2014 | 34.22 | 40.51 | 34.14 | 39.02 | 3,603,601 | +4.64(+13.49%) |
Jun 24, 2014 | 34.31 | 35.16 | 34.13 | 34.38 | 478,447 | -0.14(-0.39%) |
Jun 23, 2014 | 34.76 | 34.81 | 34.20 | 34.52 | 463,086 | -0.24(-0.69%) |
Jun 20, 2014 | 35.55 | 35.73 | 34.38 | 34.76 | 446,517 | -0.60(-1.70%) |
Jun 19, 2014 | 36.18 | 36.49 | 35.24 | 35.36 | 387,376 | -1.11(-3.05%) |
Jun 18, 2014 | 35.90 | 36.78 | 35.39 | 36.47 | 410,239 | +0.47(+1.31%) |
Jun 17, 2014 | 36.61 | 36.77 | 35.78 | 36.00 | 500,521 | -0.77(-2.09%) |
Jun 16, 2014 | 36.67 | 37.02 | 36.37 | 36.77 | 300,861 | +0.13(+0.35%) |
Jun 13, 2014 | 35.74 | 36.82 | 35.40 | 36.64 | 741,751 | +1.00(+2.80%) |
Jun 12, 2014 | 36.44 | 36.50 | 35.28 | 35.64 | 696,055 | -0.90(-2.45%) |
Jun 11, 2014 | 36.78 | 36.99 | 36.26 | 36.54 | 338,042 | -0.41(-1.10%) |
Jun 10, 2014 | 36.83 | 37.00 | 36.18 | 36.94 | 334,979 | +0.01(+0.02%) |
Jun 06, 2014 | 36.59 | 37.61 | 35.98 | 36.94 | 563,276 | -0.32(-0.86%) |
Jun 05, 2014 | 36.99 | 37.78 | 36.78 | 37.25 | 491,719 | +0.29(+0.78%) |
Jun 04, 2014 | 36.97 | 37.20 | 36.41 | 36.97 | 382,634 | -0.31(-0.84%) |
Jun 03, 2014 | 37.03 | 37.56 | 36.33 | 37.28 | 350,392 | -0.06(-0.15%) |
Jun 02, 2014 | 37.19 | 38.07 | 37.01 | 37.33 | 526,985 | +0.19(+0.52%) |
May 30, 2014 | 37.19 | 37.39 | 36.23 | 37.14 | 1,190,909 | +0.06(+0.17%) |
May 29, 2014 | 36.86 | 37.09 | 36.42 | 37.08 | 398,429 | +0.36(+0.98%) |
May 28, 2014 | 36.61 | 37.09 | 36.34 | 36.72 | 597,387 | +0.14(+0.37%) |
May 27, 2014 | 36.08 | 36.60 | 35.56 | 36.58 | 640,683 | +0.74(+2.07%) |
May 23, 2014 | 35.33 | 35.84 | 35.84 | 35.84 | 492,332 | +0.25(+0.70%) |
May 22, 2014 | 35.51 | 36.46 | 34.90 | 35.59 | 276,047 | +0.07(+0.20%) |
May 21, 2014 | 34.55 | 35.76 | 34.26 | 35.52 | 600,386 | +1.26(+3.69%) |
May 20, 2014 | 34.67 | 34.94 | 33.92 | 34.26 | 537,992 | -0.45(-1.29%) |
May 19, 2014 | 33.59 | 35.12 | 33.59 | 34.70 | 649,630 | +1.04(+3.09%) |
May 16, 2014 | 32.43 | 33.68 | 31.81 | 33.67 | 605,727 | +1.15(+3.54%) |
May 15, 2014 | 32.00 | 32.91 | 31.19 | 32.51 | 748,001 | +0.22(+0.69%) |
May 14, 2014 | 32.00 | 33.43 | 32.00 | 32.29 | 473,381 | -0.65(-1.97%) |
May 13, 2014 | 33.83 | 34.38 | 32.36 | 32.94 | 1,040,281 | -0.84(-2.50%) |
May 12, 2014 | 32.24 | 34.40 | 31.89 | 33.78 | 1,060,002 | +1.77(+5.52%) |
May 09, 2014 | 32.26 | 32.66 | 31.11 | 32.01 | 735,814 | -0.42(-1.30%) |
May 08, 2014 | 31.76 | 35.30 | 31.76 | 32.44 | 1,313,282 | -0.92(-2.75%) |
May 07, 2014 | 33.34 | 33.79 | 32.13 | 33.35 | 852,642 | +0.01(+0.02%) |
May 06, 2014 | 33.67 | 34.20 | 33.00 | 33.34 | 587,769 | -0.57(-1.67%) |
May 05, 2014 | 32.92 | 33.95 | 32.27 | 33.91 | 497,625 | +0.69(+2.09%) |
May 02, 2014 | 32.60 | 33.37 | 32.60 | 33.22 | 629,912 | +0.66(+2.03%) |
May 01, 2014 | 31.62 | 33.19 | 31.18 | 32.56 | 633,630 | +0.81(+2.56%) |
Apr 30, 2014 | 31.07 | 31.79 | 30.48 | 31.74 | 487,472 | +0.61(+1.94%) |
Apr 29, 2014 | 31.81 | 31.87 | 30.61 | 31.14 | 628,617 | -0.56(-1.76%) |
Apr 28, 2014 | 32.27 | 32.38 | 30.82 | 31.70 | 513,333 | -0.49(-1.51%) |
Apr 25, 2014 | 32.73 | 33.01 | 32.01 | 32.18 | 498,852 | -0.78(-2.37%) |
Apr 24, 2014 | 32.82 | 33.19 | 32.01 | 32.96 | 491,733 | +0.32(+0.98%) |
Apr 23, 2014 | 32.51 | 33.32 | 32.15 | 32.64 | 1,577,685 | +0.07(+0.22%) |
Apr 22, 2014 | 31.91 | 32.62 | 31.89 | 32.57 | 791,395 | +0.70(+2.20%) |
Apr 21, 2014 | 31.86 | 32.06 | 30.82 | 31.87 | 682,083 | +0.21(+0.65%) |
Apr 17, 2014 | 31.58 | 31.66 | 31.66 | 31.66 | 520,487 | +0.03(+0.10%) |
Apr 16, 2014 | 31.98 | 32.01 | 31.16 | 31.63 | 524,968 | +0.02(+0.08%) |
Apr 15, 2014 | 32.49 | 32.66 | 31.12 | 31.61 | 958,424 | +0.35(+1.12%) |
Apr 14, 2014 | 31.53 | 32.51 | 30.89 | 31.26 | 767,022 | +0.19(+0.62%) |
Apr 11, 2014 | 31.05 | 31.81 | 30.30 | 31.07 | 1,306,232 | -0.33(-1.07%) |
Apr 10, 2014 | 32.26 | 32.68 | 31.29 | 31.40 | 989,437 | -0.68(-2.11%) |
Apr 09, 2014 | 31.50 | 34.22 | 31.44 | 32.08 | 2,712,196 | +2.33(+7.85%) |
Apr 08, 2014 | 28.13 | 29.97 | 27.68 | 29.74 | 1,118,190 | +1.70(+6.05%) |
Apr 07, 2014 | 29.42 | 29.62 | 27.60 | 28.05 | 1,164,720 | -1.62(-5.45%) |
Apr 04, 2014 | 30.36 | 30.58 | 29.57 | 29.66 | 1,141,546 | -0.42(-1.40%) |
Apr 03, 2014 | 31.07 | 31.46 | 29.73 | 30.09 | 557,281 | -0.92(-2.98%) |
Apr 02, 2014 | 30.90 | 31.05 | 30.07 | 31.01 | 672,203 | +0.35(+1.14%) |
Apr 01, 2014 | 29.89 | 31.06 | 29.78 | 30.66 | 1,251,007 | +0.77(+2.59%) |
Mar 31, 2014 | 29.08 | 30.00 | 28.50 | 29.89 | 1,371,543 | +1.11(+3.85%) |
Mar 28, 2014 | 27.66 | 28.95 | 27.58 | 28.78 | 1,285,179 | +1.18(+4.27%) |
Mar 27, 2014 | 27.85 | 27.85 | 26.95 | 27.60 | 788,419 | -0.27(-0.97%) |
Mar 26, 2014 | 28.26 | 28.72 | 27.86 | 27.87 | 842,371 | -0.10(-0.37%) |
Mar 25, 2014 | 28.10 | 28.53 | 27.47 | 27.98 | 593,052 | -0.04(-0.14%) |
Mar 24, 2014 | 28.92 | 28.92 | 27.55 | 28.02 | 1,264,589 | -0.87(-3.01%) |
Mar 21, 2014 | 29.58 | 31.81 | 28.76 | 28.88 | 2,473,699 | +0.77(+2.75%) |
Mar 20, 2014 | 27.65 | 28.60 | 27.39 | 28.11 | 1,559,600 | +0.48(+1.73%) |
Mar 19, 2014 | 26.84 | 28.43 | 26.49 | 27.63 | 1,467,160 | +1.23(+4.65%) |
Mar 18, 2014 | 26.49 | 26.67 | 25.65 | 26.41 | 1,724,485 | -0.18(-0.69%) |
Mar 17, 2014 | 27.97 | 28.34 | 26.44 | 26.59 | 2,152,864 | -2.64(-9.05%) |
Mar 14, 2014 | 28.58 | 29.29 | 28.58 | 29.23 | 927,584 | +0.44(+1.52%) |
Mar 13, 2014 | 30.63 | 30.63 | 28.37 | 28.80 | 2,438,097 | -1.74(-5.69%) |
Mar 12, 2014 | 30.89 | 31.07 | 29.97 | 30.53 | 1,263,967 | -0.45(-1.44%) |
Mar 11, 2014 | 31.62 | 31.62 | 30.53 | 30.98 | 2,209,432 | -0.70(-2.21%) |
Mar 10, 2014 | 32.42 | 32.82 | 31.48 | 31.68 | 370,841 | -0.81(-2.50%) |
Mar 07, 2014 | 33.59 | 33.59 | 32.06 | 32.49 | 1,573,362 | -0.92(-2.74%) |
Mar 06, 2014 | 34.40 | 34.58 | 33.28 | 33.41 | 1,170,841 | -1.32(-3.81%) |
Mar 05, 2014 | 35.34 | 35.61 | 34.62 | 34.73 | 702,056 | -0.64(-1.80%) |
Mar 04, 2014 | 34.36 | 35.66 | 34.05 | 35.37 | 809,034 | +1.99(+5.97%) |
Mar 03, 2014 | 33.46 | 33.81 | 32.86 | 33.38 | 840,728 | -0.62(-1.83%) |
Feb 28, 2014 | 33.36 | 34.08 | 33.14 | 34.00 | 685,379 | +0.46(+1.38%) |
Feb 27, 2014 | 33.49 | 34.09 | 33.26 | 33.54 | 733,562 | -0.29(-0.85%) |
Feb 26, 2014 | 34.42 | 34.75 | 32.76 | 33.82 | 1,513,281 | -1.09(-3.13%) |
Feb 25, 2014 | 35.22 | 35.39 | 34.42 | 34.91 | 1,255,844 | -0.29(-0.81%) |
Feb 24, 2014 | 35.25 | 35.56 | 35.05 | 35.20 | 651,491 | +0.15(+0.43%) |
Feb 21, 2014 | 35.98 | 35.98 | 34.89 | 35.05 | 520,974 | -0.69(-1.92%) |
Feb 20, 2014 | 34.44 | 36.01 | 34.44 | 35.73 | 826,164 | +1.81(+5.33%) |
Feb 19, 2014 | 33.69 | 34.03 | 33.47 | 33.93 | 473,864 | +0.02(+0.07%) |
Feb 18, 2014 | 33.50 | 34.26 | 33.41 | 33.90 | 562,217 | +0.44(+1.31%) |
Feb 14, 2014 | 33.69 | 33.46 | 33.46 | 33.46 | 866,098 | -0.34(-1.01%) |
Feb 13, 2014 | 32.32 | 34.40 | 32.27 | 33.81 | 764,941 | +1.06(+3.24%) |
Feb 12, 2014 | 33.29 | 33.64 | 32.14 | 32.75 | 1,642,222 | -0.61(-1.84%) |
Feb 11, 2014 | 34.15 | 34.54 | 32.92 | 33.36 | 1,060,670 | -0.80(-2.35%) |
Feb 10, 2014 | 35.69 | 35.69 | 33.74 | 34.16 | 956,685 | -1.68(-4.69%) |
Feb 07, 2014 | 36.02 | 36.23 | 35.17 | 35.84 | 376,558 | -0.14(-0.40%) |
Feb 06, 2014 | 35.16 | 36.36 | 34.83 | 35.99 | 308,830 | +0.91(+2.60%) |
Feb 05, 2014 | 36.06 | 36.49 | 34.59 | 35.07 | 1,283,664 | -1.10(-3.05%) |
Feb 04, 2014 | 37.30 | 37.30 | 35.82 | 36.18 | 1,055,680 | -0.94(-2.54%) |
Feb 03, 2014 | 38.03 | 38.09 | 36.61 | 37.12 | 867,680 | -1.02(-2.66%) |
Jan 31, 2014 | 36.97 | 38.23 | 36.72 | 38.14 | 465,513 | +0.42(+1.12%) |
Jan 30, 2014 | 36.36 | 37.77 | 36.01 | 37.72 | 521,957 | +1.63(+4.51%) |
Jan 29, 2014 | 35.99 | 36.80 | 35.61 | 36.09 | 365,782 | -0.44(-1.22%) |
Jan 28, 2014 | 35.11 | 36.61 | 35.07 | 36.53 | 636,947 | +1.62(+4.64%) |
Jan 27, 2014 | 35.76 | 36.06 | 34.51 | 34.92 | 838,551 | -0.89(-2.48%) |
Jan 24, 2014 | 36.37 | 37.10 | 35.41 | 35.80 | 1,386,051 | -0.62(-1.70%) |
Jan 23, 2014 | 36.36 | 36.56 | 35.49 | 36.42 | 664,740 | -0.11(-0.30%) |
Jan 22, 2014 | 36.47 | 36.85 | 36.04 | 36.53 | 791,775 | -0.01(-0.02%) |
Jan 21, 2014 | 36.62 | 36.96 | 36.02 | 36.54 | 1,004,498 | +0.05(+0.13%) |
Jan 17, 2014 | 36.70 | 36.50 | 36.50 | 36.50 | 822,332 | -0.16(-0.43%) |
Jan 16, 2014 | 36.53 | 38.02 | 36.50 | 36.65 | 1,573,456 | +0.12(+0.33%) |
Jan 15, 2014 | 38.66 | 39.11 | 33.38 | 36.53 | 5,050,280 | -2.13(-5.50%) |
Jan 14, 2014 | 38.98 | 39.54 | 38.04 | 38.66 | 935,647 | -0.83(-2.11%) |
Jan 13, 2014 | 41.80 | 41.80 | 39.40 | 39.50 | 826,946 | -2.60(-6.17%) |
Jan 10, 2014 | 41.39 | 42.15 | 40.18 | 42.09 | 486,990 | +0.79(+1.90%) |
Jan 09, 2014 | 42.73 | 42.77 | 41.05 | 41.31 | 297,214 | -1.18(-2.78%) |
Jan 08, 2014 | 42.58 | 43.19 | 42.33 | 42.49 | 396,575 | -0.25(-0.59%) |
Jan 07, 2014 | 42.62 | 43.31 | 42.34 | 42.74 | 339,705 | +0.45(+1.07%) |
Jan 06, 2014 | 43.06 | 43.33 | 41.58 | 42.29 | 578,121 | -0.74(-1.72%) |
Jan 03, 2014 | 44.21 | 44.38 | 42.82 | 43.03 | 424,404 | -0.92(-2.09%) |
Jan 02, 2014 | 44.21 | 44.39 | 43.52 | 43.95 | 510,481 | -0.29(-0.65%) |
Dec 31, 2013 | 44.17 | 44.23 | 44.23 | 44.23 | 356,802 | -0.09(-0.20%) |
Dec 30, 2013 | 44.13 | 44.76 | 43.58 | 44.32 | 375,091 | +0.05(+0.11%) |
Dec 27, 2013 | 44.64 | 44.78 | 43.85 | 44.27 | 457,771 | +0.06(+0.14%) |
Dec 26, 2013 | 43.25 | 44.46 | 42.84 | 44.21 | 790,591 | +1.46(+3.42%) |
Dec 24, 2013 | 42.41 | 43.42 | 42.07 | 42.75 | 227,134 | +0.52(+1.22%) |
Dec 23, 2013 | 40.68 | 42.32 | 40.56 | 42.23 | 1,134,127 | +1.83(+4.54%) |
Dec 20, 2013 | 40.68 | 41.38 | 40.00 | 40.40 | 1,434,531 | -0.33(-0.80%) |
Dec 19, 2013 | 41.11 | 41.67 | 40.48 | 40.73 | 561,284 | -0.40(-0.98%) |
Dec 18, 2013 | 41.22 | 41.31 | 40.11 | 41.13 | 696,890 | +0.10(+0.23%) |
Dec 17, 2013 | 41.24 | 42.04 | 40.72 | 41.04 | 518,049 | -0.25(-0.62%) |
Dec 16, 2013 | 40.79 | 41.40 | 40.24 | 41.29 | 542,753 | +0.85(+2.10%) |
Dec 13, 2013 | 41.01 | 41.71 | 40.32 | 40.44 | 456,743 | -0.38(-0.93%) |
Dec 12, 2013 | 39.08 | 40.93 | 38.77 | 40.82 | 543,295 | +1.64(+4.19%) |
Dec 11, 2013 | 39.13 | 39.69 | 38.80 | 39.18 | 448,644 | +0.09(+0.22%) |
Dec 10, 2013 | 39.28 | 39.52 | 38.62 | 39.09 | 367,373 | -0.40(-1.02%) |
Dec 09, 2013 | 39.57 | 39.61 | 38.50 | 39.50 | 417,116 | -0.25(-0.64%) |
Dec 06, 2013 | 39.21 | 40.00 | 38.38 | 39.75 | 0 | +1.02(+2.64%) |
Dec 05, 2013 | 38.74 | 39.63 | 38.42 | 38.73 | 0 | +0.06(+0.14%) |
Dec 04, 2013 | 37.61 | 38.73 | 37.50 | 38.67 | 0 | +0.78(+2.05%) |
Dec 03, 2013 | 38.12 | 38.58 | 36.95 | 37.89 | 0 | -0.35(-0.91%) |
Dec 02, 2013 | 39.53 | 40.09 | 38.18 | 38.24 | 652,243 | -1.18(-3.00%) |
Nov 29, 2013 | 39.77 | 39.77 | 39.29 | 39.42 | 0 | -0.15(-0.38%) |
Nov 27, 2013 | 39.28 | 39.90 | 38.75 | 39.57 | 0 | +0.33(+0.83%) |
Nov 26, 2013 | 38.35 | 39.50 | 38.02 | 39.25 | 0 | +0.87(+2.28%) |
Nov 25, 2013 | 38.93 | 39.41 | 37.09 | 38.38 | 404,267 | -0.44(-1.15%) |
Nov 22, 2013 | 37.43 | 39.65 | 37.43 | 38.82 | 0 | +1.23(+3.27%) |
Nov 21, 2013 | 36.19 | 38.00 | 36.19 | 37.59 | 600,194 | +1.40(+3.86%) |
Nov 20, 2013 | 35.42 | 37.03 | 35.41 | 36.19 | 0 | +0.82(+2.31%) |
Nov 19, 2013 | 35.38 | 36.21 | 34.65 | 35.38 | 333,458 | +0.13(+0.36%) |
Nov 18, 2013 | 36.14 | 36.64 | 34.91 | 35.25 | 0 | -0.85(-2.35%) |
Nov 15, 2013 | 36.69 | 36.69 | 35.77 | 36.10 | 0 | -0.60(-1.62%) |
Nov 14, 2013 | 37.15 | 37.30 | 35.97 | 36.69 | 455,461 | -0.67(-1.81%) |
Nov 12, 2013 | 37.68 | 38.00 | 36.59 | 37.37 | 0 | -0.33(-0.88%) |
Nov 11, 2013 | 36.77 | 37.99 | 36.46 | 37.70 | 0 | +0.94(+2.56%) |
Nov 08, 2013 | 35.21 | 36.78 | 34.95 | 36.76 | 0 | +1.52(+4.33%) |
Nov 07, 2013 | 35.52 | 36.42 | 34.80 | 35.23 | 717,030 | +0.34(+0.99%) |
Nov 06, 2013 | 37.18 | 37.72 | 34.72 | 34.89 | 1,054,696 | -2.03(-5.51%) |
Nov 05, 2013 | 34.41 | 37.11 | 34.41 | 36.92 | 0 | +1.57(+4.43%) |
Nov 04, 2013 | 34.45 | 35.48 | 34.00 | 35.36 | 505,813 | +1.08(+3.14%) |
Nov 01, 2013 | 35.19 | 35.93 | 33.92 | 34.28 | 0 | -0.86(-2.46%) |
Oct 31, 2013 | 34.40 | 35.61 | 33.68 | 35.14 | 0 | +0.70(+2.02%) |
Oct 30, 2013 | 36.32 | 36.80 | 33.94 | 34.45 | 1,582,122 | -1.75(-4.83%) |
Oct 29, 2013 | 35.43 | 36.22 | 35.33 | 36.20 | 609,482 | +0.79(+2.23%) |
Oct 28, 2013 | 37.70 | 37.70 | 35.01 | 35.41 | 0 | -2.24(-5.94%) |
Oct 25, 2013 | 37.91 | 37.98 | 37.04 | 37.65 | 0 | -0.05(-0.13%) |
Oct 24, 2013 | 37.00 | 37.87 | 36.39 | 37.69 | 286,431 | +0.94(+2.56%) |
Oct 23, 2013 | 37.65 | 37.80 | 36.50 | 36.75 | 0 | -1.00(-2.64%) |
Oct 22, 2013 | 37.19 | 38.12 | 36.65 | 37.75 | 442,043 | +0.80(+2.16%) |
Oct 21, 2013 | 36.46 | 37.32 | 36.18 | 36.95 | 391,096 | +0.37(+1.02%) |
Oct 18, 2013 | 36.41 | 36.86 | 36.20 | 36.58 | 491,557 | +0.40(+1.12%) |
Oct 17, 2013 | 36.39 | 36.77 | 35.63 | 36.17 | 804,134 | -0.28(-0.78%) |
Oct 16, 2013 | 37.46 | 37.73 | 36.35 | 36.46 | 508,941 | -0.70(-1.90%) |
Oct 15, 2013 | 37.32 | 38.15 | 36.86 | 37.16 | 607,803 | -0.17(-0.47%) |
Oct 14, 2013 | 36.63 | 37.60 | 36.21 | 37.34 | 476,560 | +0.35(+0.94%) |
Oct 11, 2013 | 34.88 | 37.64 | 34.86 | 36.99 | 0 | +2.12(+6.09%) |
Oct 10, 2013 | 33.67 | 35.10 | 33.36 | 34.87 | 573,627 | +1.81(+5.49%) |
Oct 09, 2013 | 34.04 | 34.21 | 31.68 | 33.05 | 0 | -0.93(-2.75%) |
Oct 08, 2013 | 34.71 | 35.06 | 33.66 | 33.99 | 786,243 | -0.62(-1.78%) |
Oct 07, 2013 | 35.14 | 35.34 | 34.23 | 34.61 | 0 | -0.98(-2.76%) |
Oct 04, 2013 | 34.30 | 35.74 | 34.30 | 35.59 | 0 | +1.43(+4.17%) |
Oct 03, 2013 | 34.87 | 35.09 | 33.50 | 34.16 | 0 | -0.82(-2.33%) |
Oct 02, 2013 | 35.44 | 35.78 | 34.62 | 34.98 | 511,041 | -0.70(-1.97%) |
Oct 01, 2013 | 35.38 | 35.96 | 35.19 | 35.68 | 664,359 | +0.45(+1.27%) |
Sep 30, 2013 | 34.89 | 35.33 | 34.59 | 35.23 | 0 | -0.23(-0.64%) |
Sep 27, 2013 | 34.11 | 35.59 | 33.56 | 35.46 | 0 | +1.23(+3.61%) |
Sep 26, 2013 | 32.38 | 34.25 | 32.25 | 34.23 | 897,771 | +1.84(+5.70%) |
Sep 25, 2013 | 33.31 | 33.31 | 31.79 | 32.38 | 1,363,883 | -0.93(-2.80%) |
Sep 24, 2013 | 31.99 | 33.34 | 31.87 | 33.31 | 1,182,470 | +1.53(+4.81%) |
Sep 23, 2013 | 31.37 | 32.12 | 30.68 | 31.79 | 2,060,973 | +1.27(+4.15%) |
Sep 20, 2013 | 30.27 | 30.58 | 29.93 | 30.52 | 0 | +0.28(+0.92%) |
Sep 19, 2013 | 29.84 | 30.45 | 29.60 | 30.24 | 871,679 | +0.55(+1.87%) |
Sep 18, 2013 | 28.68 | 29.78 | 28.57 | 29.69 | 0 | +0.93(+3.22%) |
Sep 17, 2013 | 28.06 | 29.00 | 27.73 | 28.76 | 0 | +0.95(+3.42%) |
Sep 16, 2013 | 28.11 | 28.53 | 27.37 | 27.81 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 27.61 | 27.81 | 27.40 | 27.80 | 0 | +0.21(+0.77%) |
Sep 12, 2013 | 27.93 | 27.99 | 27.31 | 27.59 | 0 | -0.30(-1.08%) |
Sep 11, 2013 | 27.81 | 28.19 | 27.55 | 27.89 | 0 | -0.05(-0.17%) |
Sep 10, 2013 | 27.48 | 28.33 | 27.34 | 27.94 | 625,129 | +0.67(+2.47%) |
Sep 09, 2013 | 26.66 | 27.51 | 26.41 | 27.27 | 0 | +0.73(+2.74%) |
Sep 06, 2013 | 26.97 | 27.12 | 25.72 | 26.54 | 0 | -0.36(-1.35%) |
Sep 05, 2013 | 27.18 | 27.33 | 26.52 | 26.90 | 0 | -0.27(-0.99%) |
Sep 04, 2013 | 26.40 | 27.31 | 26.32 | 27.17 | 0 | +0.74(+2.79%) |
Sep 03, 2013 | 26.92 | 27.35 | 26.21 | 26.43 | 0 | -0.14(-0.54%) |
Aug 30, 2013 | 26.57 | 26.88 | 26.14 | 26.58 | 0 | -0.09(-0.33%) |
Aug 29, 2013 | 26.29 | 26.96 | 26.14 | 26.66 | 356,122 | +0.24(+0.90%) |
Aug 28, 2013 | 26.05 | 26.64 | 25.83 | 26.43 | 0 | +0.32(+1.21%) |
Aug 27, 2013 | 27.06 | 27.26 | 26.01 | 26.11 | 297,414 | -1.33(-4.85%) |
Aug 26, 2013 | 28.59 | 29.31 | 27.30 | 27.44 | 0 | -1.15(-4.02%) |
Aug 23, 2013 | 26.85 | 28.71 | 26.59 | 28.59 | 0 | +1.75(+6.52%) |
Aug 22, 2013 | 25.17 | 27.01 | 25.17 | 26.84 | 905,066 | +1.69(+6.74%) |
Aug 21, 2013 | 23.77 | 25.18 | 23.75 | 25.14 | 696,025 | +1.20(+4.99%) |
Aug 20, 2013 | 23.23 | 23.99 | 23.02 | 23.95 | 645,987 | +0.78(+3.38%) |
Aug 19, 2013 | 23.32 | 23.54 | 22.86 | 23.17 | 382,667 | -0.16(-0.68%) |
Aug 16, 2013 | 23.47 | 23.55 | 23.24 | 23.32 | 0 | -0.26(-1.11%) |
Aug 15, 2013 | 24.51 | 24.54 | 23.27 | 23.58 | 823,052 | -0.65(-2.68%) |
Aug 14, 2013 | 25.48 | 25.52 | 23.70 | 24.23 | 1,496,269 | -1.47(-5.73%) |
Aug 13, 2013 | 25.57 | 26.07 | 25.11 | 25.71 | 301,293 | +0.24(+0.93%) |
Aug 12, 2013 | 25.38 | 25.63 | 24.91 | 25.47 | 543,017 | -0.26(-1.01%) |
Aug 09, 2013 | 26.35 | 26.79 | 25.58 | 25.73 | 745,301 | -0.83(-3.12%) |
Aug 08, 2013 | 28.07 | 28.14 | 26.13 | 26.56 | 949,620 | -1.40(-4.99%) |
Aug 07, 2013 | 26.71 | 28.51 | 24.74 | 27.95 | 1,288,532 | -0.04(-0.14%) |
Aug 06, 2013 | 29.18 | 29.28 | 27.16 | 27.99 | 1,464,850 | -1.14(-3.90%) |
Aug 05, 2013 | 28.93 | 29.82 | 28.55 | 29.13 | 605,598 | +0.24(+0.85%) |
Aug 02, 2013 | 28.20 | 29.05 | 28.01 | 28.89 | 511,872 | +0.45(+1.58%) |
Aug 01, 2013 | 28.59 | 29.02 | 28.23 | 28.44 | 475,605 | +0.01(+0.03%) |
Jul 31, 2013 | 28.00 | 28.81 | 28.00 | 28.43 | 0 | +0.46(+1.64%) |
Jul 30, 2013 | 28.56 | 28.65 | 27.28 | 27.97 | 0 | -0.54(-1.88%) |
Jul 29, 2013 | 28.06 | 28.99 | 27.93 | 28.51 | 0 | +0.26(+0.92%) |
Jul 26, 2013 | 27.77 | 28.37 | 27.62 | 28.25 | 0 | +0.14(+0.51%) |
Jul 25, 2013 | 27.92 | 28.47 | 27.67 | 28.10 | 0 | +0.21(+0.76%) |
Jul 24, 2013 | 28.14 | 28.62 | 27.49 | 27.89 | 0 | -0.29(-1.04%) |
Jul 23, 2013 | 28.04 | 28.67 | 28.04 | 28.18 | 0 | +0.14(+0.51%) |
Jul 22, 2013 | 28.33 | 28.69 | 27.80 | 28.04 | 0 | -0.44(-1.55%) |
Jul 19, 2013 | 29.12 | 29.20 | 27.47 | 28.48 | 0 | -0.65(-2.22%) |
Jul 18, 2013 | 28.62 | 29.44 | 28.20 | 29.13 | 0 | -0.24(-0.81%) |
Jul 17, 2013 | 29.89 | 29.92 | 29.19 | 29.37 | 404,178 | -0.39(-1.30%) |
Jul 16, 2013 | 31.02 | 31.27 | 29.55 | 29.75 | 0 | -1.08(-3.50%) |
Jul 15, 2013 | 30.43 | 31.35 | 30.34 | 30.83 | 0 | +0.56(+1.85%) |
Jul 12, 2013 | 29.82 | 30.66 | 29.74 | 30.27 | 0 | +0.51(+1.72%) |
Jul 11, 2013 | 30.78 | 31.13 | 29.26 | 29.76 | 880,249 | -0.52(-1.72%) |
Jul 10, 2013 | 30.40 | 30.55 | 29.82 | 30.28 | 0 | -0.11(-0.36%) |
Jul 09, 2013 | 30.53 | 30.79 | 30.01 | 30.39 | 0 | +0.17(+0.57%) |
Jul 08, 2013 | 28.98 | 30.94 | 28.95 | 30.22 | 0 | +1.57(+5.48%) |
Jul 05, 2013 | 28.59 | 28.93 | 27.80 | 28.65 | 0 | +0.61(+2.17%) |
Jul 03, 2013 | 27.32 | 28.22 | 27.11 | 28.04 | 0 | +0.83(+3.04%) |
Jul 02, 2013 | 27.42 | 27.75 | 26.87 | 27.21 | 719,640 | +0.01(+0.03%) |