Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.48 | 29.75 | 29.08 | 29.40 | 64,973 | -0.25(-0.84%) |
Jul 30, 2014 | 29.99 | 30.54 | 29.57 | 29.65 | 40,512 | -0.08(-0.27%) |
Jul 29, 2014 | 29.82 | 30.21 | 29.54 | 29.73 | 78,552 | -0.07(-0.23%) |
Jul 28, 2014 | 30.61 | 30.83 | 29.78 | 29.80 | 34,773 | -0.84(-2.74%) |
Jul 25, 2014 | 30.55 | 30.98 | 30.39 | 30.64 | 37,455 | -0.11(-0.36%) |
Jul 24, 2014 | 31.80 | 32.10 | 30.64 | 30.75 | 77,125 | -1.21(-3.79%) |
Jul 23, 2014 | 32.06 | 32.37 | 31.55 | 31.96 | 45,678 | -0.08(-0.25%) |
Jul 22, 2014 | 31.30 | 32.11 | 31.20 | 32.04 | 44,332 | +0.93(+2.99%) |
Jul 21, 2014 | 31.00 | 31.17 | 30.78 | 31.11 | 43,578 | -0.03(-0.10%) |
Jul 18, 2014 | 30.96 | 31.35 | 30.96 | 31.14 | 65,937 | +0.13(+0.42%) |
Jul 17, 2014 | 31.40 | 31.70 | 31.00 | 31.01 | 67,172 | -0.50(-1.59%) |
Jul 16, 2014 | 31.56 | 31.92 | 31.31 | 31.51 | 61,406 | +0.20(+0.64%) |
Jul 15, 2014 | 31.02 | 31.59 | 30.87 | 31.31 | 89,572 | +0.29(+0.93%) |
Jul 14, 2014 | 31.22 | 31.63 | 30.95 | 31.02 | 134,861 | +0.04(+0.13%) |
Jul 11, 2014 | 30.78 | 31.29 | 30.70 | 30.98 | 111,487 | +0.08(+0.26%) |
Jul 10, 2014 | 31.35 | 31.71 | 30.75 | 30.90 | 131,332 | -1.05(-3.29%) |
Jul 09, 2014 | 32.33 | 32.50 | 31.80 | 31.95 | 72,275 | -0.31(-0.96%) |
Jul 08, 2014 | 32.32 | 32.38 | 31.82 | 32.26 | 90,106 | -0.06(-0.19%) |
Jul 07, 2014 | 33.05 | 33.05 | 32.09 | 32.32 | 69,200 | -0.75(-2.27%) |
Jul 03, 2014 | 32.10 | 33.07 | 33.07 | 33.07 | 69,400 | +1.03(+3.21%) |
Jul 02, 2014 | 32.30 | 32.48 | 31.81 | 32.04 | 50,339 | -0.32(-0.99%) |
Jul 01, 2014 | 31.90 | 32.50 | 31.90 | 32.36 | 77,950 | +0.49(+1.54%) |
Jun 30, 2014 | 31.83 | 32.05 | 31.68 | 31.87 | 68,221 | +0.09(+0.28%) |
Jun 27, 2014 | 31.55 | 32.15 | 31.40 | 31.78 | 257,278 | -0.03(-0.09%) |
Jun 26, 2014 | 31.85 | 31.95 | 31.39 | 31.81 | 62,715 | -0.07(-0.22%) |
Jun 25, 2014 | 31.54 | 31.95 | 31.36 | 31.88 | 65,451 | +0.12(+0.38%) |
Jun 24, 2014 | 31.50 | 32.20 | 31.44 | 31.76 | 111,201 | +0.26(+0.83%) |
Jun 23, 2014 | 31.53 | 31.75 | 31.16 | 31.50 | 46,935 | +0.03(+0.10%) |
Jun 20, 2014 | 31.80 | 31.80 | 31.12 | 31.47 | 186,031 | -0.26(-0.82%) |
Jun 19, 2014 | 31.70 | 32.02 | 31.31 | 31.73 | 76,616 | +0.01(+0.03%) |
Jun 18, 2014 | 32.13 | 32.13 | 31.50 | 31.72 | 81,797 | -0.53(-1.64%) |
Jun 17, 2014 | 32.10 | 32.41 | 31.82 | 32.25 | 106,502 | +0.04(+0.12%) |
Jun 16, 2014 | 31.62 | 32.24 | 31.46 | 32.21 | 111,022 | +0.45(+1.42%) |
Jun 13, 2014 | 31.96 | 32.19 | 31.41 | 31.76 | 140,210 | -0.03(-0.09%) |
Jun 12, 2014 | 31.13 | 31.86 | 31.13 | 31.79 | 142,523 | +0.48(+1.53%) |
Jun 11, 2014 | 31.02 | 31.35 | 30.71 | 31.31 | 122,261 | +0.06(+0.19%) |
Jun 10, 2014 | 30.64 | 31.40 | 30.50 | 31.25 | 84,996 | +1.33(+4.45%) |
Jun 06, 2014 | 29.20 | 29.80 | 29.20 | 29.92 | 69,744 | +0.73(+2.50%) |
Jun 05, 2014 | 28.11 | 29.61 | 28.09 | 29.19 | 104,658 | +0.90(+3.18%) |
Jun 04, 2014 | 27.80 | 28.52 | 26.90 | 28.29 | 201,319 | +0.24(+0.86%) |
Jun 03, 2014 | 25.11 | 29.98 | 25.10 | 28.05 | 334,105 | +0.31(+1.12%) |
Jun 02, 2014 | 27.77 | 28.08 | 27.10 | 27.74 | 86,897 | +0.17(+0.62%) |
May 30, 2014 | 28.10 | 28.10 | 27.45 | 27.57 | 70,414 | -0.40(-1.43%) |
May 29, 2014 | 28.22 | 28.22 | 27.67 | 27.97 | 54,543 | +0.01(+0.04%) |
May 28, 2014 | 28.38 | 28.38 | 27.86 | 27.96 | 82,961 | -0.29(-1.03%) |
May 27, 2014 | 28.17 | 28.89 | 28.17 | 28.25 | 203,320 | +0.50(+1.80%) |
May 23, 2014 | 27.13 | 27.75 | 27.75 | 27.75 | 79,800 | +0.68(+2.51%) |
May 22, 2014 | 26.98 | 27.24 | 26.94 | 27.07 | 33,653 | +0.05(+0.19%) |
May 21, 2014 | 27.45 | 27.56 | 26.10 | 27.02 | 42,078 | -0.37(-1.35%) |
May 20, 2014 | 27.51 | 27.67 | 27.01 | 27.39 | 67,420 | -0.11(-0.40%) |
May 19, 2014 | 27.60 | 27.98 | 27.25 | 27.50 | 82,791 | -0.27(-0.97%) |
May 16, 2014 | 27.72 | 27.91 | 27.34 | 27.77 | 53,619 | +0.00(+0.00%) |
May 15, 2014 | 27.41 | 28.00 | 26.76 | 27.77 | 136,757 | +0.14(+0.51%) |
May 14, 2014 | 28.21 | 28.21 | 27.46 | 27.63 | 79,392 | -0.59(-2.09%) |
May 13, 2014 | 28.70 | 28.76 | 28.11 | 28.22 | 85,060 | -0.47(-1.64%) |
May 12, 2014 | 28.07 | 29.11 | 28.07 | 28.69 | 137,423 | +0.73(+2.61%) |
May 09, 2014 | 27.24 | 28.41 | 27.24 | 27.96 | 179,234 | +0.53(+1.93%) |
May 08, 2014 | 28.23 | 28.35 | 27.32 | 27.43 | 154,098 | -0.93(-3.28%) |
May 07, 2014 | 29.04 | 29.04 | 28.14 | 28.36 | 107,057 | -0.73(-2.51%) |
May 06, 2014 | 29.86 | 29.86 | 28.85 | 29.09 | 72,035 | -0.81(-2.71%) |
May 05, 2014 | 30.00 | 30.14 | 29.72 | 29.90 | 86,643 | -0.35(-1.16%) |
May 02, 2014 | 30.47 | 31.17 | 30.17 | 30.25 | 93,640 | -0.05(-0.17%) |
May 01, 2014 | 30.11 | 30.46 | 29.67 | 30.30 | 87,256 | +0.29(+0.97%) |
Apr 30, 2014 | 30.64 | 30.69 | 29.86 | 30.01 | 179,687 | -0.81(-2.63%) |
Apr 29, 2014 | 31.16 | 31.17 | 30.51 | 30.82 | 87,116 | -0.17(-0.55%) |
Apr 28, 2014 | 31.58 | 31.86 | 30.69 | 30.99 | 107,873 | -0.39(-1.24%) |
Apr 25, 2014 | 31.80 | 32.11 | 31.34 | 31.38 | 144,745 | -0.64(-2.00%) |
Apr 24, 2014 | 32.13 | 32.31 | 31.66 | 32.02 | 70,004 | +0.07(+0.22%) |
Apr 23, 2014 | 32.18 | 32.45 | 31.91 | 31.95 | 45,872 | -0.54(-1.66%) |
Apr 22, 2014 | 32.36 | 32.88 | 32.17 | 32.49 | 42,795 | +0.10(+0.31%) |
Apr 21, 2014 | 32.00 | 32.62 | 32.00 | 32.39 | 39,080 | +0.41(+1.28%) |
Apr 17, 2014 | 32.26 | 31.98 | 31.98 | 31.98 | 122,100 | -0.28(-0.87%) |
Apr 16, 2014 | 32.60 | 32.75 | 32.06 | 32.26 | 24,805 | -0.04(-0.12%) |
Apr 15, 2014 | 32.29 | 32.37 | 31.84 | 32.30 | 72,905 | +0.06(+0.19%) |
Apr 14, 2014 | 32.36 | 32.39 | 31.89 | 32.24 | 51,271 | +0.09(+0.28%) |
Apr 11, 2014 | 32.13 | 32.50 | 31.52 | 32.15 | 69,802 | -0.05(-0.16%) |
Apr 10, 2014 | 32.46 | 32.52 | 31.79 | 32.20 | 116,024 | -0.42(-1.29%) |
Apr 09, 2014 | 32.69 | 33.18 | 32.35 | 32.62 | 95,121 | -0.32(-0.97%) |
Apr 08, 2014 | 33.02 | 33.63 | 32.27 | 32.94 | 57,332 | -0.06(-0.18%) |
Apr 07, 2014 | 33.57 | 33.94 | 32.37 | 33.00 | 90,074 | -0.72(-2.14%) |
Apr 04, 2014 | 34.25 | 34.54 | 33.21 | 33.72 | 74,779 | -0.32(-0.94%) |
Apr 03, 2014 | 34.90 | 34.90 | 33.96 | 34.04 | 67,298 | -0.84(-2.41%) |
Apr 02, 2014 | 34.52 | 35.36 | 34.08 | 34.88 | 130,443 | +0.34(+0.98%) |
Apr 01, 2014 | 33.62 | 34.75 | 33.59 | 34.54 | 145,868 | +0.88(+2.61%) |
Mar 31, 2014 | 33.47 | 34.12 | 33.47 | 33.66 | 110,410 | +0.34(+1.02%) |
Mar 28, 2014 | 32.70 | 33.68 | 32.70 | 33.32 | 51,052 | +0.52(+1.59%) |
Mar 27, 2014 | 32.33 | 33.02 | 32.19 | 32.80 | 50,288 | +0.48(+1.49%) |
Mar 26, 2014 | 33.25 | 33.70 | 32.21 | 32.32 | 78,614 | -0.79(-2.39%) |
Mar 25, 2014 | 32.69 | 33.39 | 32.69 | 33.11 | 71,428 | +0.53(+1.63%) |
Mar 24, 2014 | 32.30 | 32.74 | 32.25 | 32.58 | 55,312 | -0.32(-0.97%) |
Mar 21, 2014 | 33.18 | 33.58 | 32.66 | 32.90 | 63,207 | -0.01(-0.03%) |
Mar 20, 2014 | 32.13 | 33.24 | 32.13 | 32.91 | 96,573 | +0.67(+2.08%) |
Mar 19, 2014 | 32.57 | 32.89 | 31.93 | 32.24 | 53,576 | -0.22(-0.68%) |
Mar 18, 2014 | 32.70 | 32.93 | 32.25 | 32.46 | 90,573 | -0.16(-0.49%) |
Mar 17, 2014 | 32.72 | 33.00 | 32.53 | 32.62 | 49,862 | +0.11(+0.34%) |
Mar 14, 2014 | 32.20 | 32.94 | 32.17 | 32.51 | 82,183 | +0.19(+0.59%) |
Mar 13, 2014 | 32.43 | 32.78 | 32.06 | 32.32 | 101,433 | -0.10(-0.31%) |
Mar 12, 2014 | 32.07 | 32.62 | 31.99 | 32.42 | 65,182 | +0.02(+0.06%) |
Mar 11, 2014 | 32.72 | 32.72 | 31.93 | 32.40 | 77,832 | -0.14(-0.43%) |
Mar 10, 2014 | 32.10 | 32.88 | 31.96 | 32.54 | 64,438 | +0.27(+0.84%) |
Mar 07, 2014 | 32.50 | 32.50 | 31.95 | 32.27 | 77,478 | +0.06(+0.19%) |
Mar 06, 2014 | 32.40 | 32.55 | 31.92 | 32.21 | 45,586 | -0.21(-0.65%) |
Mar 05, 2014 | 32.56 | 32.69 | 32.07 | 32.42 | 72,632 | -0.28(-0.86%) |
Mar 04, 2014 | 31.92 | 32.84 | 31.71 | 32.70 | 152,430 | +1.06(+3.35%) |
Mar 03, 2014 | 31.74 | 31.99 | 31.50 | 31.64 | 45,976 | -0.47(-1.46%) |
Feb 28, 2014 | 32.12 | 32.60 | 31.35 | 32.11 | 134,849 | -0.10(-0.31%) |
Feb 27, 2014 | 32.22 | 32.68 | 31.95 | 32.21 | 99,152 | -0.26(-0.80%) |
Feb 26, 2014 | 31.84 | 32.60 | 31.59 | 32.47 | 159,727 | +0.65(+2.04%) |
Feb 25, 2014 | 32.34 | 32.34 | 31.44 | 31.82 | 181,913 | -0.43(-1.33%) |
Feb 24, 2014 | 33.33 | 33.33 | 32.16 | 32.25 | 146,748 | -0.79(-2.39%) |
Feb 21, 2014 | 31.80 | 33.18 | 31.80 | 33.04 | 189,058 | +0.28(+0.85%) |
Feb 20, 2014 | 32.07 | 33.10 | 32.00 | 32.76 | 316,507 | +0.74(+2.31%) |
Feb 19, 2014 | 31.85 | 32.66 | 31.61 | 32.02 | 375,102 | +0.01(+0.03%) |
Feb 18, 2014 | 34.90 | 34.90 | 31.11 | 32.01 | 903,697 | -4.35(-11.96%) |
Feb 14, 2014 | 35.19 | 36.36 | 36.36 | 36.36 | 239,400 | +0.97(+2.74%) |
Feb 13, 2014 | 33.75 | 35.51 | 33.75 | 35.39 | 101,222 | +1.40(+4.12%) |
Feb 12, 2014 | 33.96 | 34.20 | 33.47 | 33.99 | 135,119 | +0.23(+0.68%) |
Feb 11, 2014 | 33.63 | 33.91 | 33.09 | 33.76 | 141,996 | +0.23(+0.69%) |
Feb 10, 2014 | 34.15 | 34.15 | 33.00 | 33.53 | 82,301 | -0.51(-1.50%) |
Feb 07, 2014 | 34.44 | 34.53 | 33.82 | 34.04 | 64,930 | -0.18(-0.53%) |
Feb 06, 2014 | 33.45 | 34.35 | 33.21 | 34.22 | 107,062 | +0.81(+2.42%) |
Feb 05, 2014 | 33.54 | 33.81 | 32.99 | 33.41 | 69,088 | -0.23(-0.68%) |
Feb 04, 2014 | 33.56 | 34.15 | 33.29 | 33.64 | 65,221 | +0.16(+0.48%) |
Feb 03, 2014 | 35.10 | 35.26 | 33.09 | 33.48 | 101,776 | -1.63(-4.64%) |
Jan 31, 2014 | 34.98 | 35.52 | 34.58 | 35.11 | 95,067 | -0.31(-0.88%) |
Jan 30, 2014 | 35.83 | 35.95 | 35.22 | 35.42 | 44,527 | -0.06(-0.17%) |
Jan 29, 2014 | 35.18 | 35.79 | 34.98 | 35.48 | 40,718 | -0.07(-0.20%) |
Jan 28, 2014 | 35.45 | 35.95 | 35.22 | 35.55 | 110,021 | +0.12(+0.34%) |
Jan 27, 2014 | 35.24 | 35.92 | 34.90 | 35.43 | 98,068 | +0.20(+0.57%) |
Jan 24, 2014 | 35.88 | 35.91 | 34.62 | 35.23 | 114,705 | -0.95(-2.63%) |
Jan 23, 2014 | 37.02 | 37.10 | 35.80 | 36.18 | 187,443 | -1.13(-3.03%) |
Jan 22, 2014 | 36.89 | 37.67 | 36.62 | 37.31 | 124,608 | +0.39(+1.06%) |
Jan 21, 2014 | 37.88 | 37.93 | 36.90 | 36.92 | 119,781 | -0.97(-2.56%) |
Jan 17, 2014 | 37.73 | 37.89 | 37.89 | 37.89 | 167,800 | +0.11(+0.29%) |
Jan 16, 2014 | 37.38 | 38.02 | 37.31 | 37.78 | 86,653 | +0.06(+0.16%) |
Jan 15, 2014 | 37.74 | 38.02 | 37.45 | 37.72 | 87,358 | -0.02(-0.05%) |
Jan 14, 2014 | 37.30 | 37.80 | 37.11 | 37.74 | 108,567 | +0.56(+1.51%) |
Jan 13, 2014 | 37.66 | 37.93 | 36.56 | 37.18 | 122,039 | -0.51(-1.35%) |
Jan 10, 2014 | 38.37 | 38.64 | 37.30 | 37.69 | 112,076 | -0.67(-1.75%) |
Jan 09, 2014 | 38.48 | 38.55 | 37.56 | 38.36 | 103,193 | -0.08(-0.21%) |
Jan 08, 2014 | 38.07 | 38.87 | 37.93 | 38.44 | 156,748 | +0.01(+0.03%) |
Jan 07, 2014 | 38.29 | 39.00 | 38.26 | 38.43 | 61,446 | +0.19(+0.50%) |
Jan 06, 2014 | 38.53 | 38.53 | 37.96 | 38.24 | 98,443 | -0.22(-0.57%) |
Jan 03, 2014 | 38.33 | 38.57 | 38.23 | 38.46 | 86,761 | +0.32(+0.84%) |
Jan 02, 2014 | 39.25 | 39.47 | 37.64 | 38.14 | 151,278 | -1.39(-3.52%) |
Dec 31, 2013 | 39.22 | 39.53 | 39.53 | 39.53 | 141,300 | +0.36(+0.92%) |
Dec 30, 2013 | 38.99 | 39.59 | 38.99 | 39.17 | 146,684 | +0.41(+1.06%) |
Dec 27, 2013 | 39.62 | 39.97 | 38.15 | 38.76 | 156,473 | -0.72(-1.82%) |
Dec 26, 2013 | 38.92 | 39.72 | 38.70 | 39.48 | 152,959 | +0.86(+2.23%) |
Dec 24, 2013 | 38.28 | 38.97 | 38.25 | 38.62 | 59,275 | +0.44(+1.15%) |
Dec 23, 2013 | 37.70 | 38.32 | 37.32 | 38.18 | 132,581 | +0.56(+1.49%) |
Dec 20, 2013 | 36.59 | 37.69 | 36.28 | 37.62 | 287,871 | +1.17(+3.21%) |
Dec 19, 2013 | 36.11 | 36.67 | 35.77 | 36.45 | 132,715 | +0.18(+0.50%) |
Dec 18, 2013 | 35.91 | 36.91 | 35.73 | 36.27 | 252,684 | +0.47(+1.31%) |
Dec 17, 2013 | 35.26 | 35.91 | 35.00 | 35.80 | 137,823 | +0.46(+1.30%) |
Dec 16, 2013 | 35.26 | 35.73 | 35.23 | 35.34 | 139,133 | +0.17(+0.48%) |
Dec 13, 2013 | 35.53 | 35.75 | 34.92 | 35.17 | 79,781 | -0.19(-0.54%) |
Dec 12, 2013 | 34.93 | 35.60 | 34.91 | 35.36 | 137,041 | +0.48(+1.38%) |
Dec 11, 2013 | 34.61 | 35.02 | 34.31 | 34.88 | 192,280 | +0.39(+1.13%) |
Dec 10, 2013 | 34.39 | 34.88 | 34.05 | 34.49 | 140,097 | -0.04(-0.12%) |
Dec 09, 2013 | 34.61 | 35.01 | 34.25 | 34.53 | 97,134 | -0.12(-0.35%) |
Dec 06, 2013 | 34.76 | 35.27 | 34.51 | 34.65 | 0 | +0.17(+0.49%) |
Dec 05, 2013 | 34.57 | 34.89 | 34.35 | 34.48 | 0 | -0.32(-0.92%) |
Dec 04, 2013 | 34.88 | 35.64 | 34.36 | 34.80 | 0 | -0.35(-1.00%) |
Dec 03, 2013 | 35.03 | 35.43 | 34.75 | 35.15 | 382,986 | -0.07(-0.20%) |
Dec 02, 2013 | 35.86 | 35.86 | 34.94 | 35.22 | 0 | -0.87(-2.40%) |
Nov 29, 2013 | 36.69 | 36.69 | 35.77 | 36.09 | 0 | -0.38(-1.03%) |
Nov 27, 2013 | 35.40 | 36.59 | 35.03 | 36.46 | 0 | +1.41(+4.02%) |
Nov 26, 2013 | 34.00 | 35.56 | 33.45 | 35.05 | 0 | -1.99(-5.37%) |
Nov 25, 2013 | 36.46 | 37.40 | 36.46 | 37.04 | 430,154 | +0.58(+1.59%) |
Nov 22, 2013 | 36.90 | 36.90 | 35.74 | 36.46 | 0 | -0.59(-1.59%) |
Nov 21, 2013 | 35.32 | 37.98 | 35.02 | 37.05 | 421,551 | +2.03(+5.80%) |
Nov 20, 2013 | 34.33 | 35.38 | 34.11 | 35.02 | 0 | +0.77(+2.25%) |
Nov 19, 2013 | 34.25 | 34.51 | 33.99 | 34.25 | 1,863,044 | +0.13(+0.38%) |
Nov 18, 2013 | 33.90 | 34.76 | 33.83 | 34.12 | 0 | +0.22(+0.65%) |
Nov 15, 2013 | 33.56 | 34.07 | 33.55 | 33.90 | 0 | +1.12(+3.43%) |
Nov 14, 2013 | 32.68 | 32.87 | 32.48 | 32.77 | 0 | +0.17(+0.54%) |
Nov 13, 2013 | 32.53 | 32.90 | 32.43 | 32.60 | 0 | -0.18(-0.55%) |
Nov 12, 2013 | 32.54 | 32.90 | 32.47 | 32.78 | 0 | +0.04(+0.12%) |
Nov 11, 2013 | 32.83 | 33.02 | 32.46 | 32.74 | 0 | -0.29(-0.88%) |
Nov 08, 2013 | 33.14 | 33.18 | 32.60 | 33.03 | 0 | -0.14(-0.42%) |
Nov 07, 2013 | 33.76 | 33.86 | 33.16 | 33.17 | 63,030 | -0.39(-1.16%) |
Nov 06, 2013 | 34.03 | 34.03 | 33.49 | 33.56 | 35,217 | -0.15(-0.44%) |
Nov 05, 2013 | 33.58 | 33.86 | 33.51 | 33.71 | 0 | -0.05(-0.15%) |
Nov 04, 2013 | 33.80 | 33.90 | 33.59 | 33.76 | 76,351 | +0.04(+0.12%) |
Nov 01, 2013 | 33.90 | 34.18 | 32.75 | 33.72 | 0 | -0.20(-0.59%) |
Oct 31, 2013 | 34.44 | 34.63 | 33.74 | 33.92 | 0 | -0.55(-1.60%) |
Oct 30, 2013 | 35.39 | 35.50 | 34.09 | 34.47 | 78,109 | -0.92(-2.60%) |
Oct 29, 2013 | 35.40 | 35.64 | 34.95 | 35.39 | 0 | +0.14(+0.40%) |
Oct 28, 2013 | 35.52 | 35.88 | 34.75 | 35.25 | 0 | -0.27(-0.76%) |
Oct 25, 2013 | 35.87 | 36.00 | 35.09 | 35.52 | 0 | -0.22(-0.62%) |
Oct 24, 2013 | 34.39 | 35.98 | 34.39 | 35.74 | 158,705 | +1.44(+4.20%) |
Oct 23, 2013 | 33.23 | 34.39 | 33.05 | 34.30 | 0 | +0.91(+2.73%) |
Oct 22, 2013 | 33.37 | 34.07 | 32.97 | 33.39 | 189,551 | +0.17(+0.51%) |
Oct 21, 2013 | 33.30 | 33.49 | 32.62 | 33.22 | 128,458 | -0.08(-0.24%) |
Oct 18, 2013 | 33.38 | 33.50 | 32.89 | 33.30 | 84,418 | +0.17(+0.51%) |
Oct 17, 2013 | 32.22 | 33.26 | 32.02 | 33.13 | 67,945 | +0.66(+2.03%) |
Oct 16, 2013 | 32.81 | 32.88 | 31.97 | 32.47 | 87,568 | -0.06(-0.18%) |
Oct 15, 2013 | 33.11 | 33.11 | 32.14 | 32.53 | 73,375 | -0.64(-1.93%) |
Oct 14, 2013 | 33.00 | 33.48 | 32.60 | 33.17 | 43,065 | -0.08(-0.24%) |
Oct 11, 2013 | 32.51 | 33.63 | 32.48 | 33.25 | 0 | +0.72(+2.21%) |
Oct 10, 2013 | 31.95 | 32.61 | 31.39 | 32.53 | 109,479 | +1.15(+3.66%) |
Oct 09, 2013 | 32.02 | 32.02 | 31.26 | 31.38 | 93,285 | -0.47(-1.48%) |
Oct 08, 2013 | 31.94 | 32.08 | 31.45 | 31.85 | 115,956 | +0.01(+0.03%) |
Oct 07, 2013 | 32.51 | 32.64 | 31.83 | 31.84 | 0 | -0.85(-2.60%) |
Oct 04, 2013 | 33.37 | 33.50 | 32.60 | 32.69 | 0 | -0.31(-0.94%) |
Oct 03, 2013 | 33.00 | 33.25 | 32.50 | 33.00 | 0 | -0.15(-0.45%) |
Oct 02, 2013 | 34.43 | 34.75 | 32.36 | 33.15 | 179,676 | -1.55(-4.47%) |
Oct 01, 2013 | 34.56 | 35.19 | 34.55 | 34.70 | 112,345 | +0.05(+0.14%) |
Sep 30, 2013 | 34.60 | 35.08 | 34.11 | 34.65 | 0 | -0.54(-1.53%) |
Sep 27, 2013 | 35.42 | 35.47 | 35.04 | 35.19 | 0 | -0.61(-1.70%) |
Sep 26, 2013 | 35.68 | 35.88 | 35.44 | 35.80 | 117,755 | +0.14(+0.39%) |
Sep 25, 2013 | 35.44 | 35.88 | 35.23 | 35.66 | 52,639 | +0.20(+0.56%) |
Sep 24, 2013 | 34.60 | 35.59 | 34.56 | 35.46 | 89,688 | +0.81(+2.34%) |
Sep 23, 2013 | 35.00 | 35.39 | 34.56 | 34.65 | 49,113 | -0.51(-1.45%) |
Sep 20, 2013 | 36.37 | 36.37 | 35.00 | 35.16 | 0 | -1.18(-3.25%) |
Sep 19, 2013 | 36.75 | 37.03 | 35.99 | 36.34 | 0 | -0.29(-0.79%) |
Sep 18, 2013 | 36.94 | 37.62 | 36.21 | 36.63 | 0 | -0.25(-0.68%) |
Sep 17, 2013 | 36.25 | 37.25 | 36.25 | 36.88 | 0 | +0.63(+1.74%) |
Sep 16, 2013 | 35.55 | 36.43 | 35.28 | 36.25 | 0 | +0.97(+2.75%) |
Sep 13, 2013 | 35.40 | 35.58 | 35.13 | 35.28 | 0 | +0.07(+0.20%) |
Sep 12, 2013 | 35.90 | 36.32 | 35.14 | 35.21 | 0 | -0.86(-2.38%) |
Sep 11, 2013 | 36.13 | 36.45 | 35.48 | 36.07 | 0 | -0.11(-0.30%) |
Sep 10, 2013 | 36.49 | 36.50 | 35.92 | 36.18 | 48,363 | -0.01(-0.03%) |
Sep 09, 2013 | 36.00 | 36.33 | 35.62 | 36.19 | 0 | +0.39(+1.09%) |
Sep 06, 2013 | 35.10 | 36.00 | 34.40 | 35.80 | 0 | +0.87(+2.49%) |
Sep 05, 2013 | 36.17 | 36.48 | 34.90 | 34.93 | 0 | -1.05(-2.92%) |
Sep 04, 2013 | 35.46 | 36.09 | 34.78 | 35.98 | 0 | +0.52(+1.47%) |
Sep 03, 2013 | 35.65 | 36.35 | 34.90 | 35.46 | 0 | +0.59(+1.69%) |
Aug 30, 2013 | 36.11 | 36.11 | 34.75 | 34.87 | 0 | -1.29(-3.57%) |
Aug 29, 2013 | 35.24 | 36.42 | 35.24 | 36.16 | 74,454 | +0.92(+2.61%) |
Aug 28, 2013 | 36.00 | 36.55 | 35.00 | 35.24 | 0 | -1.22(-3.35%) |
Aug 27, 2013 | 36.66 | 36.97 | 36.23 | 36.46 | 119,929 | -0.54(-1.46%) |
Aug 26, 2013 | 37.02 | 37.62 | 36.81 | 37.00 | 0 | -0.15(-0.40%) |
Aug 23, 2013 | 37.16 | 37.74 | 36.15 | 37.15 | 0 | +0.03(+0.08%) |
Aug 22, 2013 | 35.12 | 37.23 | 35.12 | 37.12 | 154,740 | +2.09(+5.97%) |
Aug 21, 2013 | 33.09 | 35.40 | 32.89 | 35.03 | 295,680 | +1.82(+5.48%) |
Aug 20, 2013 | 33.53 | 35.07 | 32.75 | 33.21 | 287,297 | +1.48(+4.66%) |
Aug 19, 2013 | 32.64 | 33.00 | 31.52 | 31.73 | 202,137 | -0.99(-3.03%) |
Aug 16, 2013 | 32.79 | 33.41 | 32.50 | 32.72 | 0 | -0.29(-0.88%) |
Aug 15, 2013 | 33.00 | 33.11 | 31.96 | 33.01 | 92,144 | -0.54(-1.61%) |
Aug 14, 2013 | 34.58 | 34.69 | 33.43 | 33.55 | 94,906 | +0.46(+1.39%) |
Aug 13, 2013 | 33.79 | 33.79 | 32.87 | 33.09 | 20,454 | -0.77(-2.27%) |
Aug 12, 2013 | 32.40 | 33.90 | 32.40 | 33.86 | 62,958 | +1.34(+4.12%) |
Aug 09, 2013 | 34.42 | 34.62 | 32.50 | 32.52 | 194,508 | -2.03(-5.88%) |
Aug 08, 2013 | 34.78 | 34.98 | 34.24 | 34.55 | 86,455 | +0.10(+0.29%) |
Aug 07, 2013 | 35.34 | 35.42 | 34.14 | 34.45 | 87,935 | -1.07(-3.01%) |
Aug 06, 2013 | 35.89 | 36.09 | 35.21 | 35.52 | 48,586 | -0.36(-1.00%) |
Aug 05, 2013 | 35.49 | 36.30 | 35.49 | 35.88 | 43,364 | +0.21(+0.59%) |
Aug 02, 2013 | 35.32 | 36.23 | 34.91 | 35.67 | 81,726 | +0.28(+0.79%) |