Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 41.90 | 42.00 | 42.00 | 42.00 | 217,600 | +0.11(+0.26%) |
Aug 28, 2014 | 41.78 | 41.91 | 41.51 | 41.89 | 228,907 | -0.10(-0.24%) |
Aug 27, 2014 | 41.78 | 42.28 | 41.52 | 41.99 | 206,913 | +0.21(+0.50%) |
Aug 26, 2014 | 41.45 | 42.03 | 41.42 | 41.78 | 252,385 | +0.31(+0.75%) |
Aug 25, 2014 | 41.08 | 42.04 | 40.76 | 41.47 | 309,884 | +0.65(+1.59%) |
Aug 22, 2014 | 40.51 | 41.19 | 40.02 | 40.82 | 154,186 | +0.21(+0.52%) |
Aug 21, 2014 | 41.03 | 41.26 | 40.42 | 40.61 | 196,533 | -0.60(-1.46%) |
Aug 20, 2014 | 40.99 | 41.60 | 40.51 | 41.21 | 203,041 | -0.06(-0.15%) |
Aug 19, 2014 | 41.56 | 41.74 | 40.85 | 41.27 | 334,847 | -0.14(-0.34%) |
Aug 18, 2014 | 41.11 | 41.80 | 40.80 | 41.41 | 231,528 | +0.67(+1.64%) |
Aug 15, 2014 | 41.51 | 41.64 | 40.39 | 40.74 | 180,667 | -0.43(-1.04%) |
Aug 14, 2014 | 41.40 | 41.77 | 41.01 | 41.17 | 172,167 | -0.23(-0.56%) |
Aug 13, 2014 | 41.33 | 41.62 | 40.85 | 41.40 | 253,948 | +0.41(+1.00%) |
Aug 12, 2014 | 40.27 | 41.07 | 40.17 | 40.99 | 400,850 | +0.49(+1.21%) |
Aug 11, 2014 | 41.11 | 41.64 | 40.34 | 40.50 | 278,406 | -0.22(-0.54%) |
Aug 08, 2014 | 39.85 | 40.76 | 39.51 | 40.72 | 301,118 | +0.88(+2.21%) |
Aug 07, 2014 | 40.99 | 41.34 | 39.60 | 39.84 | 341,708 | -0.92(-2.26%) |
Aug 06, 2014 | 41.01 | 41.80 | 40.38 | 40.76 | 323,035 | -0.26(-0.63%) |
Aug 05, 2014 | 40.33 | 41.45 | 40.25 | 41.02 | 264,450 | +0.47(+1.16%) |
Aug 04, 2014 | 41.09 | 41.77 | 40.23 | 40.55 | 401,547 | -0.55(-1.34%) |
Aug 01, 2014 | 41.72 | 41.74 | 39.62 | 41.10 | 585,397 | -0.96(-2.28%) |
Jul 31, 2014 | 46.49 | 47.35 | 42.06 | 42.06 | 1,511,518 | -7.69(-15.46%) |
Jul 30, 2014 | 48.57 | 49.81 | 48.13 | 49.75 | 419,052 | +1.88(+3.93%) |
Jul 29, 2014 | 47.60 | 48.22 | 47.35 | 47.87 | 250,033 | +0.59(+1.25%) |
Jul 28, 2014 | 47.97 | 47.97 | 46.53 | 47.28 | 213,694 | -0.54(-1.13%) |
Jul 25, 2014 | 47.62 | 48.07 | 47.52 | 47.82 | 155,459 | -0.22(-0.46%) |
Jul 24, 2014 | 48.56 | 48.75 | 47.65 | 48.04 | 167,387 | -0.38(-0.78%) |
Jul 23, 2014 | 48.20 | 48.76 | 47.97 | 48.42 | 195,619 | +0.45(+0.94%) |
Jul 22, 2014 | 48.00 | 48.50 | 47.66 | 47.97 | 176,674 | +0.05(+0.10%) |
Jul 21, 2014 | 47.55 | 48.48 | 47.52 | 47.92 | 237,363 | +0.07(+0.15%) |
Jul 18, 2014 | 46.39 | 48.37 | 46.31 | 47.85 | 365,800 | +1.40(+3.01%) |
Jul 17, 2014 | 47.78 | 48.30 | 46.32 | 46.45 | 327,597 | -1.56(-3.25%) |
Jul 16, 2014 | 48.98 | 49.47 | 47.95 | 48.01 | 176,902 | -0.64(-1.32%) |
Jul 15, 2014 | 50.47 | 50.64 | 48.00 | 48.65 | 311,520 | -1.78(-3.53%) |
Jul 14, 2014 | 50.87 | 50.87 | 49.56 | 50.43 | 264,426 | +0.44(+0.88%) |
Jul 11, 2014 | 48.70 | 50.89 | 47.81 | 49.99 | 352,711 | +1.26(+2.59%) |
Jul 10, 2014 | 47.21 | 49.36 | 46.80 | 48.73 | 301,351 | +0.33(+0.68%) |
Jul 09, 2014 | 47.78 | 48.71 | 47.08 | 48.40 | 232,576 | +0.69(+1.45%) |
Jul 08, 2014 | 49.05 | 49.25 | 47.32 | 47.71 | 320,539 | -1.28(-2.61%) |
Jul 07, 2014 | 49.10 | 49.73 | 48.12 | 48.99 | 324,551 | -0.02(-0.04%) |
Jul 03, 2014 | 49.45 | 49.01 | 49.01 | 49.01 | 118,100 | -0.32(-0.65%) |
Jul 02, 2014 | 48.62 | 50.33 | 48.62 | 49.33 | 322,183 | +0.81(+1.67%) |
Jul 01, 2014 | 46.17 | 48.84 | 46.17 | 48.52 | 351,015 | +2.19(+4.73%) |
Jun 30, 2014 | 46.80 | 46.99 | 46.25 | 46.33 | 254,509 | -0.29(-0.62%) |
Jun 27, 2014 | 47.00 | 47.29 | 46.08 | 46.62 | 582,463 | -0.41(-0.87%) |
Jun 26, 2014 | 46.49 | 47.19 | 45.54 | 47.03 | 251,118 | +0.41(+0.88%) |
Jun 25, 2014 | 46.33 | 46.83 | 45.80 | 46.62 | 222,195 | -0.03(-0.06%) |
Jun 24, 2014 | 46.18 | 47.92 | 46.05 | 46.65 | 392,237 | +0.63(+1.37%) |
Jun 23, 2014 | 46.57 | 46.65 | 45.50 | 46.02 | 233,207 | -0.38(-0.82%) |
Jun 20, 2014 | 45.91 | 46.62 | 45.29 | 46.40 | 390,699 | +0.71(+1.55%) |
Jun 19, 2014 | 46.21 | 46.74 | 45.11 | 45.69 | 214,822 | -0.52(-1.13%) |
Jun 18, 2014 | 45.45 | 46.45 | 45.25 | 46.21 | 226,398 | +0.80(+1.76%) |
Jun 17, 2014 | 45.57 | 46.10 | 45.02 | 45.41 | 265,471 | -0.39(-0.85%) |
Jun 16, 2014 | 45.00 | 46.11 | 44.50 | 45.80 | 339,566 | +0.93(+2.07%) |
Jun 13, 2014 | 47.46 | 47.70 | 43.95 | 44.87 | 668,027 | -2.50(-5.28%) |
Jun 12, 2014 | 47.71 | 48.62 | 46.99 | 47.37 | 268,871 | -0.37(-0.78%) |
Jun 11, 2014 | 47.88 | 48.31 | 46.70 | 47.74 | 354,133 | -0.36(-0.75%) |
Jun 10, 2014 | 48.84 | 49.52 | 48.00 | 48.10 | 372,927 | +0.27(+0.56%) |
Jun 06, 2014 | 48.46 | 48.65 | 47.65 | 47.83 | 246,741 | -0.22(-0.46%) |
Jun 05, 2014 | 48.56 | 49.00 | 47.22 | 48.05 | 337,783 | +0.02(+0.04%) |
Jun 04, 2014 | 47.09 | 48.50 | 46.61 | 48.03 | 335,199 | +0.74(+1.56%) |
Jun 03, 2014 | 47.86 | 47.86 | 46.26 | 47.29 | 256,544 | -0.11(-0.23%) |
Jun 02, 2014 | 47.19 | 47.53 | 45.06 | 47.40 | 419,864 | +0.57(+1.22%) |
May 30, 2014 | 48.36 | 48.64 | 46.00 | 46.83 | 521,278 | -1.32(-2.74%) |
May 29, 2014 | 46.80 | 49.21 | 46.53 | 48.15 | 1,004,476 | +1.79(+3.86%) |
May 28, 2014 | 46.98 | 47.26 | 45.55 | 46.36 | 318,613 | -0.54(-1.15%) |
May 27, 2014 | 46.03 | 47.85 | 46.01 | 46.90 | 393,123 | +1.00(+2.18%) |
May 23, 2014 | 46.66 | 45.90 | 45.90 | 45.90 | 253,900 | -0.94(-2.01%) |
May 22, 2014 | 45.82 | 47.47 | 45.66 | 46.84 | 226,218 | +1.28(+2.81%) |
May 21, 2014 | 46.91 | 47.46 | 45.06 | 45.56 | 343,266 | -1.14(-2.44%) |
May 20, 2014 | 47.89 | 47.99 | 46.00 | 46.70 | 316,843 | -1.22(-2.55%) |
May 19, 2014 | 45.25 | 48.24 | 45.25 | 47.92 | 364,242 | +2.55(+5.62%) |
May 16, 2014 | 46.37 | 46.46 | 44.66 | 45.37 | 326,905 | -0.96(-2.07%) |
May 15, 2014 | 45.98 | 46.73 | 45.15 | 46.33 | 255,110 | -0.12(-0.26%) |
May 14, 2014 | 46.50 | 47.50 | 45.67 | 46.45 | 192,778 | -0.39(-0.83%) |
May 13, 2014 | 47.36 | 47.59 | 45.99 | 46.84 | 254,817 | -0.28(-0.59%) |
May 12, 2014 | 47.82 | 48.60 | 46.92 | 47.12 | 372,701 | -0.50(-1.05%) |
May 09, 2014 | 46.63 | 47.68 | 45.13 | 47.62 | 401,131 | +1.09(+2.34%) |
May 08, 2014 | 45.97 | 48.27 | 45.33 | 46.53 | 412,446 | +0.59(+1.28%) |
May 07, 2014 | 45.24 | 46.00 | 43.38 | 45.94 | 502,976 | +0.76(+1.68%) |
May 06, 2014 | 47.36 | 49.37 | 44.98 | 45.18 | 761,532 | -2.28(-4.80%) |
May 05, 2014 | 45.00 | 47.78 | 44.30 | 47.46 | 466,518 | +2.19(+4.84%) |
May 02, 2014 | 44.55 | 45.99 | 43.75 | 45.27 | 522,520 | +0.89(+2.01%) |
May 01, 2014 | 42.99 | 45.40 | 42.85 | 44.38 | 726,648 | +1.64(+3.84%) |
Apr 30, 2014 | 41.08 | 42.91 | 39.67 | 42.74 | 695,470 | +1.83(+4.47%) |
Apr 29, 2014 | 40.11 | 41.26 | 39.69 | 40.91 | 309,982 | +1.22(+3.07%) |
Apr 28, 2014 | 39.93 | 40.63 | 38.74 | 39.69 | 269,408 | +0.08(+0.20%) |
Apr 25, 2014 | 40.78 | 40.78 | 39.02 | 39.61 | 262,098 | -1.25(-3.06%) |
Apr 24, 2014 | 41.38 | 41.38 | 39.52 | 40.86 | 184,328 | -0.05(-0.12%) |
Apr 23, 2014 | 42.00 | 42.45 | 40.76 | 40.91 | 215,110 | -1.08(-2.57%) |
Apr 22, 2014 | 40.10 | 43.31 | 40.10 | 41.99 | 362,282 | +1.94(+4.84%) |
Apr 21, 2014 | 39.16 | 40.21 | 38.74 | 40.05 | 139,682 | +0.82(+2.09%) |
Apr 17, 2014 | 39.03 | 39.23 | 39.23 | 39.23 | 193,900 | -0.10(-0.25%) |
Apr 16, 2014 | 38.20 | 39.53 | 37.17 | 39.33 | 219,348 | +1.62(+4.30%) |
Apr 15, 2014 | 39.09 | 39.46 | 35.62 | 37.71 | 482,103 | -1.18(-3.03%) |
Apr 14, 2014 | 39.18 | 39.94 | 38.00 | 38.89 | 275,643 | +0.29(+0.75%) |
Apr 11, 2014 | 39.00 | 39.86 | 38.01 | 38.60 | 293,637 | -0.72(-1.83%) |
Apr 10, 2014 | 41.25 | 41.35 | 38.53 | 39.32 | 235,006 | -1.90(-4.61%) |
Apr 09, 2014 | 38.57 | 41.56 | 38.57 | 41.22 | 270,457 | +2.84(+7.40%) |
Apr 08, 2014 | 38.76 | 39.60 | 37.80 | 38.38 | 405,221 | -0.50(-1.29%) |
Apr 07, 2014 | 38.88 | 39.66 | 38.00 | 38.88 | 339,929 | -0.34(-0.87%) |
Apr 04, 2014 | 40.92 | 40.97 | 38.34 | 39.22 | 280,868 | -1.45(-3.57%) |
Apr 03, 2014 | 42.05 | 42.07 | 40.00 | 40.67 | 216,483 | -1.12(-2.68%) |
Apr 02, 2014 | 42.16 | 42.59 | 41.34 | 41.79 | 252,855 | -0.32(-0.76%) |
Apr 01, 2014 | 41.10 | 43.00 | 41.10 | 42.11 | 388,475 | +1.01(+2.46%) |
Mar 31, 2014 | 38.51 | 41.60 | 38.43 | 41.10 | 362,297 | +2.69(+7.00%) |
Mar 28, 2014 | 39.85 | 40.44 | 37.83 | 38.41 | 272,664 | -1.45(-3.64%) |
Mar 27, 2014 | 40.09 | 40.99 | 38.71 | 39.86 | 207,004 | -0.39(-0.97%) |
Mar 26, 2014 | 41.73 | 41.87 | 39.82 | 40.25 | 209,625 | -1.29(-3.11%) |
Mar 25, 2014 | 41.17 | 42.90 | 40.36 | 41.54 | 346,495 | +0.68(+1.66%) |
Mar 24, 2014 | 42.76 | 43.13 | 39.09 | 40.86 | 365,631 | -1.75(-4.11%) |
Mar 21, 2014 | 43.56 | 43.70 | 42.29 | 42.61 | 299,214 | -0.54(-1.25%) |
Mar 20, 2014 | 43.01 | 43.74 | 42.73 | 43.15 | 208,958 | -0.09(-0.21%) |
Mar 19, 2014 | 43.70 | 44.31 | 42.78 | 43.24 | 199,145 | -0.29(-0.67%) |
Mar 18, 2014 | 42.32 | 44.40 | 41.97 | 43.53 | 287,437 | +1.31(+3.10%) |
Mar 17, 2014 | 42.55 | 43.00 | 41.50 | 42.22 | 219,336 | -0.18(-0.42%) |
Mar 14, 2014 | 40.95 | 42.70 | 40.77 | 42.40 | 211,443 | +1.26(+3.06%) |
Mar 13, 2014 | 42.38 | 44.60 | 40.80 | 41.14 | 468,258 | -0.86(-2.05%) |
Mar 12, 2014 | 41.60 | 42.44 | 41.21 | 42.00 | 250,956 | +0.04(+0.10%) |
Mar 11, 2014 | 42.28 | 42.91 | 41.01 | 41.96 | 415,704 | -0.06(-0.15%) |
Mar 10, 2014 | 41.80 | 42.72 | 41.60 | 42.02 | 372,915 | -0.12(-0.30%) |
Mar 07, 2014 | 41.70 | 42.49 | 41.11 | 42.15 | 365,109 | +0.88(+2.13%) |
Mar 06, 2014 | 42.13 | 42.42 | 40.57 | 41.27 | 525,123 | -0.89(-2.11%) |
Mar 05, 2014 | 42.05 | 42.65 | 41.75 | 42.16 | 526,381 | -0.60(-1.40%) |
Mar 04, 2014 | 42.25 | 43.15 | 41.91 | 42.76 | 942,151 | +1.32(+3.19%) |
Mar 03, 2014 | 38.97 | 42.10 | 38.71 | 41.44 | 647,985 | +2.07(+5.26%) |
Feb 28, 2014 | 43.73 | 43.75 | 38.51 | 39.37 | 1,298,225 | -4.36(-9.97%) |
Feb 27, 2014 | 44.52 | 46.21 | 39.56 | 43.73 | 2,086,914 | -2.17(-4.73%) |
Feb 26, 2014 | 44.00 | 52.49 | 43.50 | 45.90 | 6,443,227 | +11.43(+33.16%) |
Feb 25, 2014 | 34.38 | 35.49 | 33.57 | 34.47 | 354,482 | -0.01(-0.03%) |
Feb 24, 2014 | 35.03 | 35.30 | 34.35 | 34.48 | 255,173 | -0.06(-0.17%) |
Feb 21, 2014 | 34.94 | 35.28 | 34.07 | 34.54 | 251,911 | -0.16(-0.46%) |
Feb 20, 2014 | 32.75 | 34.78 | 32.56 | 34.70 | 213,746 | +1.84(+5.60%) |
Feb 19, 2014 | 33.58 | 33.97 | 32.75 | 32.86 | 187,845 | -0.71(-2.11%) |
Feb 18, 2014 | 32.23 | 33.71 | 31.82 | 33.57 | 181,372 | +1.53(+4.78%) |
Feb 14, 2014 | 32.20 | 32.04 | 32.04 | 32.04 | 130,000 | -0.16(-0.50%) |
Feb 13, 2014 | 32.28 | 33.04 | 31.89 | 32.20 | 207,797 | -0.52(-1.59%) |
Feb 12, 2014 | 31.07 | 32.91 | 30.51 | 32.72 | 261,199 | +1.65(+5.31%) |
Feb 11, 2014 | 31.51 | 31.51 | 30.20 | 31.07 | 196,657 | -0.30(-0.96%) |
Feb 10, 2014 | 31.36 | 31.77 | 30.37 | 31.37 | 200,768 | +0.11(+0.35%) |
Feb 07, 2014 | 30.35 | 31.46 | 30.00 | 31.26 | 240,906 | +1.01(+3.34%) |
Feb 06, 2014 | 29.72 | 31.07 | 29.72 | 30.25 | 256,786 | +0.75(+2.54%) |
Feb 05, 2014 | 30.89 | 31.00 | 28.79 | 29.50 | 403,908 | -1.86(-5.93%) |
Feb 04, 2014 | 29.76 | 31.96 | 29.00 | 31.36 | 466,068 | +1.88(+6.38%) |
Feb 03, 2014 | 32.93 | 33.12 | 29.06 | 29.48 | 411,987 | -3.79(-11.39%) |
Jan 31, 2014 | 32.53 | 33.60 | 32.01 | 33.27 | 246,986 | -0.21(-0.63%) |
Jan 30, 2014 | 33.40 | 34.28 | 33.01 | 33.48 | 222,578 | +0.40(+1.21%) |
Jan 29, 2014 | 33.60 | 33.61 | 32.10 | 33.08 | 283,545 | -0.91(-2.68%) |
Jan 28, 2014 | 31.98 | 34.56 | 31.92 | 33.99 | 319,083 | +1.97(+6.15%) |
Jan 27, 2014 | 34.20 | 34.59 | 30.80 | 32.02 | 629,147 | -2.44(-7.08%) |
Jan 24, 2014 | 35.72 | 36.09 | 33.68 | 34.46 | 430,193 | -1.60(-4.44%) |
Jan 23, 2014 | 37.17 | 37.17 | 35.35 | 36.06 | 337,712 | -1.37(-3.66%) |
Jan 22, 2014 | 38.00 | 38.30 | 37.18 | 37.43 | 255,782 | -0.49(-1.29%) |
Jan 21, 2014 | 37.50 | 38.22 | 36.85 | 37.92 | 291,050 | +0.53(+1.42%) |
Jan 17, 2014 | 38.86 | 37.39 | 37.39 | 37.39 | 236,200 | -1.59(-4.08%) |
Jan 16, 2014 | 38.69 | 39.40 | 38.03 | 38.98 | 242,323 | +0.37(+0.96%) |
Jan 15, 2014 | 37.69 | 38.75 | 37.56 | 38.61 | 194,162 | +0.92(+2.44%) |
Jan 14, 2014 | 36.00 | 38.00 | 35.95 | 37.69 | 258,245 | +1.77(+4.93%) |
Jan 13, 2014 | 36.81 | 39.00 | 35.30 | 35.92 | 610,294 | -0.43(-1.18%) |
Jan 10, 2014 | 35.36 | 36.45 | 34.77 | 36.35 | 316,834 | +1.08(+3.06%) |
Jan 09, 2014 | 35.39 | 35.95 | 34.63 | 35.27 | 312,655 | +0.25(+0.71%) |
Jan 08, 2014 | 34.75 | 35.19 | 34.51 | 35.02 | 364,885 | +0.27(+0.78%) |
Jan 07, 2014 | 35.53 | 36.14 | 34.46 | 34.75 | 319,568 | -0.61(-1.73%) |
Jan 06, 2014 | 34.34 | 35.49 | 34.12 | 35.36 | 342,337 | +1.01(+2.94%) |
Jan 03, 2014 | 35.02 | 35.40 | 33.25 | 34.35 | 404,303 | -0.64(-1.83%) |
Jan 02, 2014 | 37.41 | 37.69 | 34.11 | 34.99 | 742,103 | -3.17(-8.31%) |
Dec 31, 2013 | 37.64 | 38.16 | 38.16 | 38.16 | 361,500 | +0.76(+2.03%) |
Dec 30, 2013 | 36.69 | 37.97 | 36.69 | 37.40 | 177,377 | +0.71(+1.94%) |
Dec 27, 2013 | 37.74 | 37.74 | 36.39 | 36.69 | 231,933 | -0.98(-2.60%) |
Dec 26, 2013 | 38.49 | 38.68 | 37.00 | 37.67 | 272,052 | -0.42(-1.10%) |
Dec 24, 2013 | 37.52 | 38.38 | 37.27 | 38.09 | 221,219 | +1.07(+2.89%) |
Dec 23, 2013 | 36.48 | 37.50 | 36.35 | 37.02 | 254,287 | +0.97(+2.69%) |
Dec 20, 2013 | 35.90 | 36.32 | 35.05 | 36.05 | 357,837 | +0.36(+1.01%) |
Dec 19, 2013 | 34.50 | 36.04 | 34.21 | 35.69 | 290,653 | +1.19(+3.45%) |
Dec 18, 2013 | 34.20 | 34.78 | 33.25 | 34.50 | 194,837 | +0.27(+0.79%) |
Dec 17, 2013 | 34.06 | 34.37 | 33.48 | 34.23 | 143,265 | +0.29(+0.85%) |
Dec 16, 2013 | 34.40 | 34.91 | 33.61 | 33.94 | 153,516 | -0.30(-0.88%) |
Dec 13, 2013 | 33.21 | 34.48 | 32.99 | 34.24 | 252,415 | +1.10(+3.32%) |
Dec 12, 2013 | 33.51 | 33.95 | 33.01 | 33.14 | 197,789 | -0.01(-0.03%) |
Dec 11, 2013 | 34.40 | 34.72 | 32.43 | 33.15 | 408,983 | -1.25(-3.63%) |
Dec 10, 2013 | 33.63 | 34.68 | 33.59 | 34.40 | 318,009 | +0.77(+2.29%) |
Dec 09, 2013 | 34.67 | 34.99 | 32.88 | 33.63 | 400,745 | -0.88(-2.55%) |
Dec 06, 2013 | 35.01 | 35.94 | 34.06 | 34.51 | 0 | -0.27(-0.78%) |
Dec 05, 2013 | 37.36 | 37.68 | 34.50 | 34.78 | 0 | -2.41(-6.48%) |
Dec 04, 2013 | 35.32 | 37.60 | 35.15 | 37.19 | 0 | +1.54(+4.32%) |
Dec 03, 2013 | 35.47 | 36.11 | 34.88 | 35.65 | 0 | +0.18(+0.51%) |
Dec 02, 2013 | 34.74 | 36.07 | 34.52 | 35.47 | 0 | +1.12(+3.26%) |
Nov 29, 2013 | 34.63 | 34.96 | 33.90 | 34.35 | 0 | +0.05(+0.15%) |
Nov 27, 2013 | 34.00 | 34.46 | 33.43 | 34.30 | 0 | +0.43(+1.27%) |
Nov 26, 2013 | 33.19 | 34.47 | 32.75 | 33.87 | 2,044,804 | +1.27(+3.90%) |
Nov 25, 2013 | 31.50 | 32.70 | 31.41 | 32.60 | 892,222 | +2.21(+7.27%) |
Nov 22, 2013 | 30.99 | 31.14 | 30.23 | 30.39 | 0 | -0.48(-1.55%) |
Nov 21, 2013 | 31.46 | 31.69 | 30.77 | 30.87 | 189,905 | -0.35(-1.12%) |
Nov 20, 2013 | 31.21 | 31.99 | 30.78 | 31.22 | 0 | +0.35(+1.13%) |
Nov 19, 2013 | 31.00 | 31.56 | 30.51 | 30.87 | 139,654 | -0.13(-0.43%) |
Nov 18, 2013 | 31.54 | 32.32 | 30.82 | 31.00 | 0 | -0.25(-0.79%) |
Nov 15, 2013 | 30.96 | 31.30 | 30.75 | 31.25 | 0 | +0.43(+1.40%) |
Nov 14, 2013 | 31.34 | 31.90 | 30.50 | 30.82 | 0 | -0.41(-1.31%) |
Nov 13, 2013 | 31.42 | 31.87 | 31.05 | 31.23 | 0 | -0.37(-1.17%) |
Nov 12, 2013 | 30.80 | 31.70 | 30.54 | 31.60 | 0 | +0.81(+2.64%) |
Nov 11, 2013 | 31.07 | 31.60 | 30.35 | 30.79 | 0 | -0.21(-0.68%) |
Nov 08, 2013 | 28.88 | 31.38 | 28.88 | 31.00 | 0 | +2.13(+7.38%) |
Nov 07, 2013 | 30.72 | 30.80 | 28.68 | 28.87 | 183,251 | -1.57(-5.16%) |
Nov 06, 2013 | 30.93 | 31.42 | 29.88 | 30.44 | 231,330 | -0.12(-0.39%) |
Nov 05, 2013 | 30.16 | 31.30 | 29.70 | 30.56 | 0 | +0.20(+0.66%) |
Nov 04, 2013 | 29.77 | 30.65 | 28.95 | 30.36 | 381,239 | +0.73(+2.46%) |
Nov 01, 2013 | 30.40 | 30.75 | 28.92 | 29.63 | 0 | -0.24(-0.80%) |
Oct 31, 2013 | 29.17 | 31.03 | 27.10 | 29.87 | 0 | +3.20(+12.00%) |
Oct 30, 2013 | 28.16 | 28.17 | 26.54 | 26.67 | 206,341 | -1.37(-4.89%) |
Oct 29, 2013 | 27.30 | 28.20 | 27.13 | 28.04 | 0 | +0.76(+2.79%) |
Oct 28, 2013 | 27.89 | 27.92 | 26.98 | 27.28 | 0 | -0.46(-1.66%) |
Oct 25, 2013 | 28.09 | 28.12 | 27.45 | 27.74 | 0 | -0.21(-0.75%) |
Oct 24, 2013 | 27.49 | 28.47 | 27.29 | 27.95 | 282,521 | +0.63(+2.31%) |
Oct 23, 2013 | 26.44 | 27.48 | 26.16 | 27.32 | 0 | +0.55(+2.05%) |
Oct 22, 2013 | 27.55 | 28.15 | 26.33 | 26.77 | 316,005 | -0.70(-2.55%) |
Oct 21, 2013 | 29.16 | 29.33 | 27.25 | 27.47 | 306,756 | -1.15(-4.02%) |
Oct 18, 2013 | 27.00 | 29.17 | 27.00 | 28.62 | 412,837 | +1.94(+7.27%) |
Oct 17, 2013 | 25.02 | 26.95 | 25.02 | 26.68 | 314,183 | +1.61(+6.42%) |
Oct 16, 2013 | 25.10 | 25.45 | 25.00 | 25.07 | 168,156 | +0.14(+0.56%) |
Oct 15, 2013 | 25.20 | 25.27 | 24.85 | 24.93 | 155,894 | -0.30(-1.19%) |
Oct 14, 2013 | 25.14 | 25.45 | 24.95 | 25.23 | 134,175 | -0.02(-0.08%) |
Oct 11, 2013 | 24.85 | 25.41 | 24.31 | 25.25 | 0 | +0.56(+2.27%) |
Oct 10, 2013 | 24.42 | 25.00 | 24.35 | 24.69 | 100,140 | +0.78(+3.26%) |
Oct 09, 2013 | 23.68 | 24.41 | 23.28 | 23.91 | 154,646 | +0.27(+1.14%) |
Oct 08, 2013 | 24.91 | 25.16 | 23.26 | 23.64 | 242,412 | -1.37(-5.48%) |
Oct 07, 2013 | 24.97 | 25.26 | 24.90 | 25.01 | 0 | -0.30(-1.19%) |
Oct 04, 2013 | 24.99 | 25.82 | 24.97 | 25.31 | 0 | +0.25(+1.00%) |
Oct 03, 2013 | 25.37 | 25.37 | 24.98 | 25.06 | 0 | -0.40(-1.57%) |
Oct 02, 2013 | 24.57 | 25.50 | 24.52 | 25.46 | 224,497 | +0.55(+2.21%) |
Oct 01, 2013 | 23.89 | 25.04 | 23.88 | 24.91 | 144,431 | +1.02(+4.27%) |
Sep 30, 2013 | 24.08 | 24.29 | 23.70 | 23.89 | 0 | -0.61(-2.49%) |
Sep 27, 2013 | 24.40 | 24.90 | 24.14 | 24.50 | 0 | -0.03(-0.12%) |
Sep 26, 2013 | 24.34 | 24.62 | 24.12 | 24.53 | 93,158 | +0.22(+0.90%) |
Sep 25, 2013 | 25.14 | 25.14 | 24.23 | 24.31 | 109,233 | -0.76(-3.03%) |
Sep 24, 2013 | 24.54 | 25.39 | 24.31 | 25.07 | 132,915 | +0.54(+2.20%) |
Sep 23, 2013 | 23.88 | 24.70 | 23.46 | 24.53 | 193,442 | +0.71(+2.98%) |
Sep 20, 2013 | 24.33 | 24.33 | 23.62 | 23.82 | 0 | -0.45(-1.85%) |
Sep 19, 2013 | 24.16 | 24.29 | 23.59 | 24.27 | 0 | +0.11(+0.46%) |
Sep 18, 2013 | 24.31 | 24.45 | 23.73 | 24.16 | 0 | -0.09(-0.37%) |
Sep 17, 2013 | 23.96 | 24.32 | 23.67 | 24.25 | 0 | +0.26(+1.08%) |
Sep 16, 2013 | 24.31 | 24.33 | 23.85 | 23.99 | 0 | +0.03(+0.13%) |
Sep 13, 2013 | 23.97 | 24.36 | 23.38 | 23.96 | 0 | +0.02(+0.08%) |
Sep 12, 2013 | 25.18 | 25.22 | 23.92 | 23.94 | 0 | -1.23(-4.89%) |
Sep 11, 2013 | 24.73 | 25.70 | 24.73 | 25.17 | 0 | +0.37(+1.49%) |
Sep 10, 2013 | 24.74 | 25.00 | 24.50 | 24.80 | 113,839 | +0.33(+1.35%) |
Sep 09, 2013 | 24.40 | 24.88 | 24.00 | 24.47 | 0 | +0.30(+1.24%) |
Sep 06, 2013 | 23.97 | 24.40 | 23.56 | 24.17 | 0 | +0.45(+1.90%) |
Sep 05, 2013 | 23.81 | 23.91 | 23.33 | 23.72 | 0 | -0.16(-0.67%) |
Sep 04, 2013 | 24.30 | 24.40 | 23.74 | 23.88 | 0 | -0.38(-1.57%) |