Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.57 | 36.69 | 35.83 | 36.52 | 760,200 | -0.33(-0.91%) |
Apr 29, 2014 | 36.12 | 37.34 | 36.12 | 36.86 | 698,103 | +0.87(+2.42%) |
Apr 28, 2014 | 36.00 | 36.32 | 35.53 | 35.99 | 641,286 | -0.17(-0.46%) |
Apr 25, 2014 | 35.60 | 36.18 | 35.47 | 36.15 | 523,486 | +0.80(+2.25%) |
Apr 24, 2014 | 35.80 | 36.49 | 35.09 | 35.36 | 1,020,238 | -0.67(-1.85%) |
Apr 23, 2014 | 35.60 | 36.42 | 35.21 | 36.02 | 705,520 | +0.49(+1.39%) |
Apr 22, 2014 | 34.38 | 35.57 | 34.16 | 35.53 | 1,285,416 | +1.09(+3.17%) |
Apr 21, 2014 | 34.84 | 35.08 | 33.77 | 34.44 | 700,583 | -0.63(-1.79%) |
Apr 17, 2014 | 35.19 | 35.07 | 35.07 | 35.07 | 502,473 | -0.02(-0.04%) |
Apr 16, 2014 | 34.92 | 35.27 | 34.17 | 35.08 | 684,238 | +0.17(+0.48%) |
Apr 15, 2014 | 34.51 | 35.01 | 34.50 | 34.92 | 1,063,644 | -0.58(-1.62%) |
Apr 14, 2014 | 35.50 | 36.00 | 35.23 | 35.49 | 827,112 | +0.36(+1.01%) |
Apr 11, 2014 | 35.80 | 36.02 | 34.89 | 35.14 | 752,000 | -0.76(-2.11%) |
Apr 10, 2014 | 36.93 | 37.26 | 35.77 | 35.90 | 819,186 | -0.77(-2.09%) |
Apr 09, 2014 | 36.03 | 36.97 | 35.80 | 36.66 | 807,509 | +0.06(+0.17%) |
Apr 08, 2014 | 36.35 | 36.62 | 35.76 | 36.60 | 894,760 | +0.78(+2.18%) |
Apr 07, 2014 | 35.37 | 36.27 | 35.33 | 35.82 | 726,345 | +0.24(+0.66%) |
Apr 04, 2014 | 36.12 | 36.21 | 35.48 | 35.58 | 970,740 | +0.36(+1.03%) |
Apr 03, 2014 | 35.14 | 35.30 | 34.83 | 35.22 | 601,144 | -0.19(-0.54%) |
Apr 02, 2014 | 35.10 | 35.70 | 34.95 | 35.41 | 880,921 | +0.86(+2.48%) |
Apr 01, 2014 | 34.94 | 35.30 | 34.41 | 34.55 | 636,545 | -0.22(-0.63%) |
Mar 31, 2014 | 35.30 | 35.64 | 34.49 | 34.77 | 1,038,161 | -0.79(-2.22%) |
Mar 28, 2014 | 34.93 | 35.77 | 34.38 | 35.56 | 929,454 | +0.69(+1.98%) |
Mar 27, 2014 | 34.19 | 35.06 | 34.12 | 34.87 | 931,335 | +0.58(+1.70%) |
Mar 26, 2014 | 35.01 | 35.21 | 34.18 | 34.29 | 1,024,973 | -0.59(-1.70%) |
Mar 25, 2014 | 35.05 | 35.30 | 34.80 | 34.88 | 643,657 | +0.12(+0.35%) |
Mar 24, 2014 | 35.02 | 35.16 | 34.53 | 34.76 | 1,434,981 | -0.83(-2.32%) |
Mar 21, 2014 | 36.47 | 36.68 | 35.40 | 35.58 | 1,161,460 | -0.24(-0.66%) |
Mar 20, 2014 | 36.02 | 36.37 | 35.46 | 35.82 | 1,092,150 | -0.55(-1.52%) |
Mar 19, 2014 | 37.57 | 37.57 | 36.26 | 36.37 | 1,503,929 | -1.57(-4.14%) |
Mar 18, 2014 | 38.02 | 38.53 | 37.78 | 37.94 | 1,319,822 | -0.86(-2.21%) |
Mar 17, 2014 | 39.76 | 39.93 | 38.70 | 38.80 | 821,152 | -1.11(-2.77%) |
Mar 14, 2014 | 40.17 | 40.48 | 39.52 | 39.91 | 1,230,553 | +0.10(+0.25%) |
Mar 13, 2014 | 38.75 | 39.85 | 38.40 | 39.81 | 1,532,733 | +1.10(+2.84%) |
Mar 12, 2014 | 38.17 | 39.00 | 37.91 | 38.71 | 1,003,564 | +0.89(+2.35%) |
Mar 11, 2014 | 37.96 | 37.96 | 37.53 | 37.82 | 883,149 | +0.26(+0.69%) |
Mar 10, 2014 | 38.43 | 38.43 | 37.31 | 37.56 | 911,992 | -0.75(-1.95%) |
Mar 07, 2014 | 38.67 | 39.00 | 38.01 | 38.31 | 978,520 | -0.97(-2.46%) |
Mar 06, 2014 | 39.23 | 39.42 | 38.98 | 39.28 | 507,196 | +0.39(+1.01%) |
Mar 05, 2014 | 38.35 | 39.20 | 38.09 | 38.89 | 561,146 | +0.66(+1.72%) |
Mar 04, 2014 | 38.52 | 38.86 | 37.94 | 38.23 | 547,187 | -0.67(-1.73%) |
Mar 03, 2014 | 39.61 | 39.81 | 38.80 | 38.90 | 749,221 | +0.21(+0.55%) |
Feb 28, 2014 | 38.15 | 38.89 | 38.14 | 38.69 | 818,239 | +0.52(+1.37%) |
Feb 27, 2014 | 38.70 | 39.54 | 38.11 | 38.17 | 872,471 | -0.55(-1.43%) |
Feb 26, 2014 | 38.83 | 39.32 | 38.49 | 38.72 | 945,889 | -0.31(-0.79%) |
Feb 25, 2014 | 39.97 | 39.97 | 38.92 | 39.03 | 607,087 | -1.24(-3.08%) |
Feb 24, 2014 | 40.10 | 40.50 | 39.97 | 40.27 | 553,825 | +0.54(+1.35%) |
Feb 21, 2014 | 40.06 | 40.62 | 39.35 | 39.73 | 793,817 | -0.50(-1.24%) |
Feb 20, 2014 | 38.70 | 40.36 | 38.47 | 40.23 | 1,279,386 | +1.58(+4.09%) |
Feb 19, 2014 | 39.35 | 39.99 | 38.46 | 38.65 | 782,384 | -1.08(-2.72%) |
Feb 18, 2014 | 39.66 | 40.05 | 39.07 | 39.73 | 946,575 | +0.48(+1.23%) |
Feb 14, 2014 | 40.04 | 39.25 | 39.25 | 39.25 | 805,019 | -0.17(-0.44%) |
Feb 13, 2014 | 38.03 | 39.50 | 37.80 | 39.42 | 816,200 | +1.59(+4.20%) |
Feb 12, 2014 | 39.45 | 39.51 | 37.69 | 37.83 | 1,032,417 | -1.41(-3.59%) |
Feb 11, 2014 | 38.83 | 39.71 | 38.55 | 39.24 | 1,372,525 | +0.75(+1.95%) |
Feb 10, 2014 | 37.83 | 38.66 | 37.61 | 38.49 | 1,231,361 | +1.15(+3.09%) |
Feb 07, 2014 | 36.14 | 37.52 | 36.05 | 37.34 | 1,099,651 | +1.41(+3.93%) |
Feb 06, 2014 | 37.08 | 37.14 | 35.88 | 35.92 | 1,175,212 | -0.87(-2.36%) |
Feb 05, 2014 | 37.32 | 37.60 | 36.78 | 36.79 | 949,862 | -0.17(-0.47%) |
Feb 04, 2014 | 35.74 | 37.06 | 35.59 | 36.97 | 1,161,825 | +1.06(+2.94%) |
Feb 03, 2014 | 36.87 | 37.58 | 35.81 | 35.91 | 1,408,300 | -0.65(-1.78%) |
Jan 31, 2014 | 36.82 | 37.28 | 36.49 | 36.56 | 1,175,884 | -0.02(-0.06%) |
Jan 30, 2014 | 36.05 | 36.75 | 35.59 | 36.58 | 988,548 | -0.02(-0.06%) |
Jan 29, 2014 | 35.71 | 37.03 | 35.67 | 36.60 | 1,715,462 | +1.46(+4.17%) |
Jan 28, 2014 | 34.26 | 35.34 | 33.87 | 35.14 | 770,677 | +0.97(+2.85%) |
Jan 27, 2014 | 35.25 | 35.70 | 34.09 | 34.17 | 902,578 | -1.34(-3.76%) |
Jan 24, 2014 | 35.28 | 35.80 | 34.96 | 35.50 | 1,345,929 | +0.54(+1.55%) |
Jan 23, 2014 | 33.93 | 35.08 | 33.86 | 34.96 | 1,605,314 | +1.37(+4.09%) |
Jan 22, 2014 | 34.06 | 34.24 | 33.46 | 33.59 | 897,402 | -0.78(-2.26%) |
Jan 21, 2014 | 33.83 | 34.51 | 33.25 | 34.36 | 1,125,578 | +0.45(+1.31%) |
Jan 17, 2014 | 33.49 | 33.92 | 33.92 | 33.92 | 1,401,474 | +0.84(+2.53%) |
Jan 16, 2014 | 32.91 | 33.11 | 32.68 | 33.08 | 655,252 | +0.48(+1.48%) |
Jan 15, 2014 | 31.97 | 32.67 | 31.39 | 32.60 | 559,203 | +0.63(+1.96%) |
Jan 14, 2014 | 32.51 | 33.02 | 31.83 | 31.97 | 965,324 | -0.63(-1.94%) |
Jan 13, 2014 | 31.73 | 32.66 | 31.44 | 32.60 | 882,053 | +0.94(+2.97%) |
Jan 10, 2014 | 31.40 | 31.99 | 31.29 | 31.66 | 835,378 | +0.50(+1.59%) |
Jan 09, 2014 | 30.74 | 31.35 | 30.67 | 31.17 | 738,610 | +0.31(+1.00%) |
Jan 08, 2014 | 30.76 | 31.15 | 30.67 | 30.86 | 596,772 | -0.26(-0.85%) |
Jan 07, 2014 | 30.96 | 31.14 | 30.60 | 31.12 | 557,123 | -0.20(-0.65%) |
Jan 06, 2014 | 31.50 | 31.53 | 31.13 | 31.32 | 601,726 | +0.09(+0.29%) |
Jan 03, 2014 | 31.62 | 31.87 | 31.08 | 31.23 | 642,603 | -0.20(-0.62%) |
Jan 02, 2014 | 31.00 | 31.69 | 30.74 | 31.43 | 842,086 | +0.77(+2.53%) |
Dec 31, 2013 | 29.86 | 30.65 | 30.65 | 30.65 | 658,134 | +0.56(+1.85%) |
Dec 30, 2013 | 30.86 | 30.92 | 29.98 | 30.10 | 797,996 | -0.87(-2.79%) |
Dec 27, 2013 | 30.77 | 31.10 | 30.66 | 30.96 | 447,303 | +0.23(+0.73%) |
Dec 26, 2013 | 31.10 | 31.41 | 30.59 | 30.74 | 358,325 | +0.03(+0.10%) |
Dec 24, 2013 | 29.65 | 30.77 | 29.65 | 30.71 | 364,657 | +0.87(+2.90%) |
Dec 23, 2013 | 30.29 | 30.33 | 29.70 | 29.84 | 576,357 | +0.05(+0.15%) |
Dec 20, 2013 | 29.92 | 30.05 | 29.62 | 29.80 | 2,203,369 | -0.03(-0.10%) |
Dec 19, 2013 | 29.67 | 29.86 | 29.40 | 29.83 | 666,042 | -0.39(-1.29%) |
Dec 18, 2013 | 30.51 | 31.25 | 30.10 | 30.22 | 1,010,974 | -0.26(-0.84%) |
Dec 17, 2013 | 30.38 | 30.59 | 30.03 | 30.47 | 780,850 | -0.09(-0.30%) |
Dec 16, 2013 | 29.86 | 30.69 | 29.66 | 30.56 | 1,327,650 | +0.66(+2.21%) |
Dec 13, 2013 | 29.62 | 30.25 | 29.50 | 29.90 | 894,450 | +0.29(+0.99%) |
Dec 12, 2013 | 28.96 | 29.63 | 28.29 | 29.61 | 1,018,988 | +0.08(+0.25%) |
Dec 11, 2013 | 30.10 | 30.44 | 29.39 | 29.53 | 955,679 | -0.56(-1.85%) |
Dec 10, 2013 | 29.61 | 30.29 | 29.61 | 30.09 | 919,274 | +1.29(+4.49%) |
Dec 09, 2013 | 28.35 | 28.87 | 28.19 | 28.80 | 985,552 | +0.66(+2.35%) |
Dec 06, 2013 | 29.95 | 29.95 | 27.89 | 28.13 | 1,598,964 | -0.12(-0.43%) |
Dec 05, 2013 | 28.54 | 28.57 | 27.78 | 28.25 | 1,654,488 | -0.92(-3.15%) |
Dec 04, 2013 | 28.65 | 29.61 | 28.54 | 29.17 | 1,241,929 | +0.78(+2.76%) |
Dec 03, 2013 | 28.71 | 28.92 | 27.80 | 28.39 | 1,090,835 | +0.02(+0.06%) |
Dec 02, 2013 | 29.67 | 29.71 | 28.09 | 28.37 | 1,125,471 | -1.89(-6.25%) |
Nov 29, 2013 | 30.04 | 30.65 | 29.89 | 30.26 | 302,955 | +0.71(+2.41%) |
Nov 27, 2013 | 29.50 | 30.00 | 29.21 | 29.55 | 643,420 | +0.16(+0.54%) |
Nov 26, 2013 | 30.17 | 30.19 | 29.13 | 29.39 | 1,151,107 | -0.94(-3.09%) |
Nov 25, 2013 | 29.87 | 30.54 | 29.44 | 30.33 | 855,474 | +0.01(+0.02%) |
Nov 22, 2013 | 30.86 | 31.17 | 30.20 | 30.32 | 739,186 | -0.52(-1.68%) |
Nov 21, 2013 | 30.90 | 30.98 | 30.22 | 30.84 | 972,641 | -0.28(-0.89%) |
Nov 20, 2013 | 32.32 | 32.41 | 30.92 | 31.12 | 1,150,066 | -1.56(-4.77%) |
Nov 19, 2013 | 32.74 | 33.26 | 32.56 | 32.68 | 591,021 | -0.27(-0.82%) |
Nov 18, 2013 | 32.90 | 33.10 | 32.61 | 32.95 | 860,690 | +0.02(+0.05%) |
Nov 15, 2013 | 33.15 | 33.37 | 32.89 | 32.93 | 532,119 | -0.25(-0.75%) |
Nov 14, 2013 | 32.54 | 33.30 | 32.48 | 33.18 | 724,623 | +0.75(+2.31%) |
Nov 12, 2013 | 33.25 | 33.74 | 32.15 | 32.43 | 796,770 | -0.88(-2.63%) |
Nov 11, 2013 | 32.92 | 33.34 | 32.40 | 33.31 | 581,750 | +0.31(+0.93%) |
Nov 08, 2013 | 32.25 | 33.09 | 31.71 | 33.00 | 755,309 | +0.37(+1.12%) |
Nov 07, 2013 | 33.30 | 33.96 | 32.51 | 32.63 | 674,726 | -1.10(-3.26%) |
Nov 06, 2013 | 32.74 | 34.21 | 32.36 | 33.73 | 718,280 | +1.20(+3.68%) |
Nov 05, 2013 | 33.28 | 33.28 | 32.15 | 32.54 | 676,543 | -0.99(-2.97%) |
Nov 04, 2013 | 32.92 | 33.62 | 32.71 | 33.53 | 942,622 | +0.85(+2.61%) |
Nov 01, 2013 | 33.28 | 33.37 | 32.52 | 32.68 | 709,233 | -0.91(-2.72%) |
Oct 31, 2013 | 33.67 | 34.08 | 33.23 | 33.59 | 853,981 | -0.88(-2.54%) |
Oct 30, 2013 | 34.49 | 34.70 | 33.24 | 34.47 | 1,016,070 | +0.56(+1.65%) |
Oct 29, 2013 | 34.14 | 34.80 | 33.69 | 33.90 | 1,332,584 | -0.28(-0.83%) |
Oct 28, 2013 | 34.34 | 34.98 | 33.84 | 34.19 | 499,061 | +0.04(+0.11%) |
Oct 25, 2013 | 33.76 | 34.38 | 33.46 | 34.15 | 891,084 | -0.06(-0.17%) |
Oct 24, 2013 | 33.46 | 34.46 | 33.46 | 34.21 | 876,702 | +1.34(+4.07%) |
Oct 23, 2013 | 33.62 | 33.90 | 32.63 | 32.87 | 818,213 | -1.02(-3.02%) |
Oct 22, 2013 | 33.09 | 34.41 | 33.09 | 33.90 | 1,091,913 | +1.23(+3.75%) |
Oct 21, 2013 | 32.20 | 32.81 | 32.03 | 32.67 | 337,486 | +0.65(+2.03%) |
Oct 18, 2013 | 32.18 | 32.52 | 31.88 | 32.02 | 581,208 | -0.26(-0.81%) |
Oct 17, 2013 | 32.22 | 32.76 | 31.92 | 32.28 | 851,931 | +1.41(+4.58%) |
Oct 16, 2013 | 31.45 | 31.62 | 30.68 | 30.87 | 599,881 | -0.71(-2.25%) |
Oct 15, 2013 | 30.14 | 31.61 | 29.93 | 31.58 | 768,189 | +1.24(+4.10%) |
Oct 14, 2013 | 30.83 | 31.10 | 30.16 | 30.33 | 494,195 | -0.24(-0.78%) |
Oct 11, 2013 | 30.87 | 30.95 | 30.04 | 30.57 | 1,010,572 | -1.01(-3.19%) |
Oct 10, 2013 | 31.83 | 32.15 | 31.51 | 31.58 | 935,361 | -0.48(-1.49%) |
Oct 09, 2013 | 31.54 | 32.42 | 31.04 | 32.06 | 802,594 | +0.27(+0.84%) |
Oct 08, 2013 | 33.08 | 33.24 | 31.51 | 31.79 | 795,380 | -1.10(-3.36%) |
Oct 07, 2013 | 32.37 | 32.96 | 32.26 | 32.89 | 772,078 | +0.78(+2.41%) |
Oct 04, 2013 | 32.42 | 32.49 | 31.83 | 32.12 | 561,934 | -0.22(-0.67%) |
Oct 03, 2013 | 32.70 | 33.00 | 32.28 | 32.33 | 770,134 | -0.27(-0.82%) |
Oct 02, 2013 | 32.74 | 33.07 | 32.44 | 32.60 | 915,755 | +0.13(+0.39%) |
Oct 01, 2013 | 32.95 | 33.64 | 32.30 | 32.47 | 954,826 | -1.07(-3.20%) |
Sep 27, 2013 | 33.31 | 34.05 | 33.24 | 33.55 | 511,327 | +0.57(+1.74%) |
Sep 26, 2013 | 34.02 | 34.39 | 32.88 | 32.97 | 1,022,595 | -1.05(-3.09%) |
Sep 25, 2013 | 33.30 | 34.72 | 33.30 | 34.03 | 1,089,456 | +0.78(+2.33%) |
Sep 24, 2013 | 32.95 | 33.47 | 32.68 | 33.25 | 853,791 | +0.07(+0.20%) |
Sep 23, 2013 | 33.44 | 34.02 | 33.06 | 33.18 | 1,921,850 | -0.37(-1.11%) |
Sep 20, 2013 | 34.50 | 35.00 | 33.46 | 33.56 | 12,113,512 | -1.60(-4.54%) |
Sep 19, 2013 | 35.05 | 35.57 | 34.44 | 35.15 | 1,972,666 | +0.26(+0.75%) |
Sep 18, 2013 | 32.36 | 34.93 | 32.17 | 34.89 | 1,869,538 | +2.24(+6.85%) |
Sep 17, 2013 | 32.56 | 32.69 | 31.98 | 32.65 | 854,565 | +0.24(+0.74%) |
Sep 16, 2013 | 32.26 | 32.85 | 31.95 | 32.42 | 1,394,519 | +0.58(+1.83%) |
Sep 13, 2013 | 30.63 | 31.86 | 30.57 | 31.83 | 659,032 | +1.10(+3.57%) |
Sep 12, 2013 | 30.62 | 31.13 | 30.27 | 30.74 | 961,650 | -1.27(-3.96%) |
Sep 11, 2013 | 32.28 | 32.62 | 31.27 | 32.01 | 951,304 | -0.37(-1.13%) |
Sep 10, 2013 | 33.28 | 33.28 | 32.18 | 32.37 | 703,131 | -1.19(-3.55%) |
Sep 09, 2013 | 34.16 | 34.22 | 33.31 | 33.56 | 600,684 | -0.45(-1.33%) |
Sep 06, 2013 | 33.92 | 34.21 | 33.70 | 34.02 | 641,952 | +0.82(+2.46%) |
Sep 05, 2013 | 33.85 | 33.91 | 32.73 | 33.20 | 883,725 | -0.80(-2.34%) |
Sep 04, 2013 | 33.64 | 33.99 | 33.41 | 33.99 | 738,530 | +0.10(+0.31%) |
Sep 03, 2013 | 33.93 | 34.30 | 33.73 | 33.89 | 728,817 | +0.16(+0.49%) |
Aug 30, 2013 | 33.72 | 34.23 | 33.48 | 33.73 | 1,045,682 | -0.54(-1.56%) |
Aug 29, 2013 | 34.92 | 35.21 | 34.02 | 34.26 | 1,464,080 | -0.71(-2.02%) |
Aug 28, 2013 | 35.07 | 35.71 | 34.90 | 34.97 | 1,210,959 | -0.13(-0.36%) |
Aug 27, 2013 | 35.78 | 36.04 | 34.54 | 35.10 | 1,571,997 | -0.01(-0.02%) |
Aug 26, 2013 | 34.66 | 35.47 | 34.35 | 35.10 | 759,037 | +0.68(+1.97%) |
Aug 23, 2013 | 33.65 | 34.55 | 33.47 | 34.43 | 745,905 | +0.86(+2.55%) |
Aug 22, 2013 | 33.70 | 33.99 | 33.47 | 33.57 | 597,812 | +0.00(+0.00%) |
Aug 21, 2013 | 34.58 | 34.84 | 33.55 | 33.57 | 821,642 | -1.35(-3.86%) |
Aug 20, 2013 | 33.98 | 35.11 | 33.54 | 34.92 | 544,941 | +0.76(+2.22%) |
Aug 19, 2013 | 34.40 | 34.98 | 34.12 | 34.16 | 724,658 | -0.24(-0.69%) |
Aug 16, 2013 | 34.83 | 35.10 | 34.06 | 34.40 | 669,181 | -0.29(-0.84%) |
Aug 15, 2013 | 32.86 | 34.90 | 32.60 | 34.69 | 1,137,535 | +1.73(+5.26%) |
Aug 14, 2013 | 31.78 | 33.14 | 31.49 | 32.95 | 600,187 | +1.23(+3.87%) |
Aug 13, 2013 | 32.28 | 32.58 | 31.24 | 31.73 | 352,251 | -0.45(-1.39%) |
Aug 12, 2013 | 31.71 | 32.54 | 31.68 | 32.17 | 726,383 | +1.22(+3.93%) |
Aug 09, 2013 | 30.30 | 31.23 | 29.58 | 30.96 | 442,802 | +0.77(+2.56%) |
Aug 08, 2013 | 29.03 | 30.40 | 28.78 | 30.18 | 642,239 | +1.54(+5.36%) |
Aug 07, 2013 | 28.40 | 28.97 | 28.25 | 28.65 | 387,040 | +0.04(+0.13%) |
Aug 06, 2013 | 29.70 | 29.89 | 28.45 | 28.61 | 471,585 | -1.14(-3.84%) |
Aug 05, 2013 | 29.78 | 30.09 | 29.40 | 29.75 | 164,372 | -0.05(-0.17%) |
Aug 02, 2013 | 30.04 | 30.32 | 29.70 | 29.81 | 528,854 | -0.64(-2.09%) |
Aug 01, 2013 | 31.55 | 31.61 | 30.33 | 30.44 | 675,571 | -0.85(-2.70%) |
Jul 31, 2013 | 32.01 | 32.36 | 31.10 | 31.29 | 714,131 | -0.79(-2.47%) |
Jul 30, 2013 | 31.96 | 32.21 | 31.29 | 32.08 | 654,295 | -0.05(-0.16%) |
Jul 29, 2013 | 32.49 | 32.49 | 31.74 | 32.13 | 407,676 | -0.38(-1.16%) |
Jul 26, 2013 | 32.34 | 32.86 | 31.95 | 32.51 | 359,985 | -0.17(-0.52%) |
Jul 25, 2013 | 32.09 | 32.92 | 32.09 | 32.68 | 409,895 | +0.42(+1.29%) |
Jul 24, 2013 | 33.09 | 33.12 | 31.90 | 32.27 | 1,117,938 | -1.20(-3.59%) |
Jul 23, 2013 | 32.35 | 33.60 | 32.22 | 33.47 | 926,910 | +1.06(+3.27%) |
Jul 22, 2013 | 30.43 | 32.63 | 29.34 | 32.41 | 1,337,658 | +3.07(+10.46%) |
Jul 19, 2013 | 28.60 | 29.39 | 28.37 | 29.34 | 497,424 | +0.99(+3.51%) |
Jul 18, 2013 | 28.46 | 28.84 | 27.92 | 28.35 | 569,799 | +0.09(+0.31%) |
Jul 17, 2013 | 29.45 | 29.96 | 28.22 | 28.26 | 693,857 | -1.17(-3.98%) |
Jul 16, 2013 | 28.15 | 29.47 | 27.86 | 29.43 | 541,333 | +1.46(+5.22%) |
Jul 15, 2013 | 27.43 | 28.00 | 27.23 | 27.97 | 609,399 | +0.67(+2.44%) |
Jul 12, 2013 | 27.64 | 27.78 | 27.05 | 27.30 | 573,115 | -0.56(-2.02%) |
Jul 11, 2013 | 28.09 | 28.09 | 27.39 | 27.86 | 675,006 | +1.45(+5.47%) |
Jul 10, 2013 | 25.92 | 26.83 | 25.68 | 26.42 | 742,602 | +0.85(+3.34%) |
Jul 09, 2013 | 25.49 | 25.68 | 25.13 | 25.56 | 317,250 | +0.43(+1.71%) |
Jul 08, 2013 | 25.45 | 25.68 | 25.07 | 25.13 | 341,792 | -0.16(-0.65%) |
Jul 05, 2013 | 25.71 | 25.82 | 24.87 | 25.30 | 609,140 | -1.56(-5.80%) |
Jul 03, 2013 | 26.43 | 27.14 | 26.43 | 26.85 | 302,512 | +0.59(+2.26%) |
Jul 02, 2013 | 26.67 | 26.80 | 25.77 | 26.26 | 688,839 | -0.66(-2.45%) |
Jul 01, 2013 | 26.74 | 27.29 | 26.50 | 26.92 | 534,743 | +0.39(+1.48%) |
Jun 28, 2013 | 24.30 | 26.54 | 24.07 | 26.53 | 1,221,813 | +2.56(+10.67%) |
Jun 26, 2013 | 23.56 | 24.30 | 23.39 | 23.97 | 893,787 | -0.62(-2.53%) |
Jun 25, 2013 | 24.00 | 24.60 | 23.99 | 24.59 | 667,014 | +0.76(+3.21%) |
Jun 24, 2013 | 24.03 | 24.31 | 23.77 | 23.83 | 771,796 | -0.73(-2.99%) |
Jun 21, 2013 | 24.38 | 24.90 | 23.79 | 24.56 | 1,157,405 | +0.22(+0.91%) |
Jun 20, 2013 | 25.09 | 25.53 | 24.24 | 24.34 | 1,457,542 | -2.31(-8.68%) |
Jun 19, 2013 | 27.66 | 27.95 | 26.55 | 26.65 | 619,900 | -0.85(-3.07%) |
Jun 18, 2013 | 29.14 | 29.15 | 27.46 | 27.50 | 520,598 | -1.75(-5.98%) |
Jun 17, 2013 | 29.22 | 29.35 | 28.92 | 29.25 | 312,466 | +0.01(+0.05%) |
Jun 14, 2013 | 29.74 | 29.88 | 29.21 | 29.24 | 359,046 | -0.28(-0.96%) |
Jun 13, 2013 | 29.26 | 29.62 | 28.89 | 29.52 | 683,031 | +0.30(+1.02%) |
Jun 12, 2013 | 29.29 | 29.46 | 28.48 | 29.22 | 620,006 | -0.11(-0.38%) |
Jun 11, 2013 | 30.50 | 30.63 | 29.26 | 29.33 | 579,793 | -1.64(-5.29%) |
Jun 10, 2013 | 30.59 | 31.05 | 30.21 | 30.97 | 297,889 | +0.10(+0.31%) |
Jun 07, 2013 | 31.83 | 31.83 | 30.53 | 30.87 | 452,664 | -1.28(-3.99%) |
Jun 06, 2013 | 31.94 | 32.39 | 31.76 | 32.16 | 384,720 | +0.42(+1.31%) |
Jun 05, 2013 | 31.60 | 32.03 | 31.42 | 31.74 | 388,506 | +0.16(+0.52%) |
Jun 04, 2013 | 31.77 | 31.80 | 31.21 | 31.58 | 385,719 | -0.53(-1.66%) |
Jun 03, 2013 | 31.13 | 32.21 | 30.83 | 32.11 | 461,442 | +1.16(+3.76%) |
May 31, 2013 | 31.56 | 31.66 | 30.44 | 30.95 | 564,610 | -0.85(-2.66%) |
May 30, 2013 | 31.33 | 32.17 | 31.28 | 31.79 | 502,077 | +0.77(+2.49%) |
May 29, 2013 | 30.40 | 31.15 | 30.03 | 31.02 | 465,082 | +0.82(+2.70%) |
May 28, 2013 | 30.67 | 30.76 | 30.18 | 30.21 | 674,963 | -0.25(-0.83%) |
May 24, 2013 | 30.73 | 31.10 | 30.26 | 30.46 | 308,527 | -0.31(-1.01%) |
May 23, 2013 | 30.81 | 31.19 | 30.73 | 30.77 | 577,622 | +0.19(+0.61%) |
May 22, 2013 | 30.10 | 31.14 | 29.95 | 30.59 | 709,622 | +0.79(+2.66%) |
May 21, 2013 | 29.37 | 30.36 | 29.24 | 29.79 | 758,943 | -0.40(-1.33%) |
May 20, 2013 | 28.60 | 30.42 | 28.26 | 30.19 | 546,531 | +1.38(+4.79%) |
May 17, 2013 | 29.56 | 29.56 | 28.56 | 28.81 | 776,388 | -1.11(-3.72%) |
May 16, 2013 | 29.62 | 30.10 | 29.11 | 29.93 | 809,076 | -0.04(-0.12%) |
May 15, 2013 | 30.36 | 30.56 | 29.69 | 29.96 | 626,213 | -1.36(-4.33%) |
May 13, 2013 | 31.45 | 31.52 | 31.16 | 31.32 | 286,879 | -0.29(-0.92%) |
May 10, 2013 | 31.73 | 31.83 | 30.79 | 31.61 | 690,628 | -0.77(-2.38%) |
May 09, 2013 | 32.43 | 33.35 | 32.08 | 32.38 | 728,138 | -0.23(-0.71%) |
May 08, 2013 | 32.48 | 32.78 | 31.77 | 32.61 | 541,414 | +0.82(+2.57%) |
May 07, 2013 | 31.33 | 31.85 | 30.97 | 31.79 | 576,863 | +0.17(+0.54%) |
May 06, 2013 | 31.62 | 31.82 | 31.42 | 31.62 | 556,619 | -0.04(-0.12%) |
May 03, 2013 | 32.19 | 31.86 | 31.29 | 31.66 | 1,052,615 | -0.20(-0.63%) |
May 02, 2013 | 32.19 | 32.36 | 31.51 | 31.86 | 601,095 | -0.03(-0.09%) |