Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.46 | 36.58 | 35.72 | 36.41 | 762,501 | -0.33(-0.91%) |
Apr 29, 2014 | 36.01 | 37.23 | 36.01 | 36.75 | 700,216 | +0.87(+2.42%) |
Apr 28, 2014 | 35.89 | 36.21 | 35.42 | 35.88 | 643,228 | -0.17(-0.46%) |
Apr 25, 2014 | 35.49 | 36.07 | 35.36 | 36.04 | 525,071 | +0.79(+2.25%) |
Apr 24, 2014 | 35.69 | 36.38 | 34.99 | 35.25 | 1,023,327 | -0.67(-1.85%) |
Apr 23, 2014 | 35.49 | 36.31 | 35.11 | 35.92 | 707,655 | +0.49(+1.39%) |
Apr 22, 2014 | 34.28 | 35.46 | 34.06 | 35.42 | 1,289,308 | +1.09(+3.17%) |
Apr 21, 2014 | 34.74 | 34.98 | 33.67 | 34.34 | 702,704 | -0.63(-1.79%) |
Apr 17, 2014 | 35.08 | 34.96 | 34.96 | 34.96 | 503,994 | -0.02(-0.04%) |
Apr 16, 2014 | 34.81 | 35.17 | 34.06 | 34.98 | 686,309 | +0.17(+0.48%) |
Apr 15, 2014 | 34.40 | 34.90 | 34.40 | 34.81 | 1,066,863 | -0.57(-1.62%) |
Apr 14, 2014 | 35.39 | 35.89 | 35.12 | 35.39 | 829,616 | +0.36(+1.01%) |
Apr 11, 2014 | 35.69 | 35.92 | 34.78 | 35.03 | 754,277 | -0.76(-2.11%) |
Apr 10, 2014 | 36.82 | 37.15 | 35.66 | 35.79 | 821,665 | -0.76(-2.09%) |
Apr 09, 2014 | 35.92 | 36.86 | 35.70 | 36.55 | 809,953 | +0.06(+0.17%) |
Apr 08, 2014 | 36.24 | 36.51 | 35.65 | 36.49 | 897,468 | +0.78(+2.18%) |
Apr 07, 2014 | 35.27 | 36.16 | 35.22 | 35.71 | 728,544 | +0.23(+0.66%) |
Apr 04, 2014 | 36.01 | 36.10 | 35.37 | 35.48 | 973,679 | +0.36(+1.03%) |
Apr 03, 2014 | 35.04 | 35.20 | 34.72 | 35.11 | 602,964 | -0.19(-0.54%) |
Apr 02, 2014 | 34.99 | 35.59 | 34.84 | 35.30 | 883,588 | +0.85(+2.48%) |
Apr 01, 2014 | 34.83 | 35.20 | 34.30 | 34.45 | 638,472 | -0.22(-0.63%) |
Mar 31, 2014 | 35.19 | 35.53 | 34.39 | 34.67 | 1,041,304 | -0.79(-2.22%) |
Mar 28, 2014 | 34.83 | 35.67 | 34.28 | 35.45 | 932,268 | +0.69(+1.98%) |
Mar 27, 2014 | 34.09 | 34.96 | 34.02 | 34.77 | 934,154 | +0.58(+1.70%) |
Mar 26, 2014 | 34.90 | 35.10 | 34.08 | 34.18 | 1,028,076 | -0.59(-1.70%) |
Mar 25, 2014 | 34.94 | 35.19 | 34.70 | 34.77 | 645,606 | +0.12(+0.35%) |
Mar 24, 2014 | 34.91 | 35.05 | 34.43 | 34.65 | 1,439,325 | -0.82(-2.32%) |
Mar 21, 2014 | 36.36 | 36.57 | 35.30 | 35.48 | 1,164,976 | -0.23(-0.66%) |
Mar 20, 2014 | 35.92 | 36.26 | 35.35 | 35.71 | 1,095,456 | -0.55(-1.52%) |
Mar 19, 2014 | 37.46 | 37.46 | 36.15 | 36.26 | 1,508,482 | -1.56(-4.14%) |
Mar 18, 2014 | 37.90 | 38.41 | 37.67 | 37.83 | 1,323,817 | -0.85(-2.21%) |
Mar 17, 2014 | 39.63 | 39.81 | 38.58 | 38.68 | 823,638 | -1.10(-2.77%) |
Mar 14, 2014 | 40.05 | 40.36 | 39.40 | 39.79 | 1,234,278 | +0.10(+0.25%) |
Mar 13, 2014 | 38.64 | 39.73 | 38.28 | 39.69 | 1,537,373 | +1.10(+2.84%) |
Mar 12, 2014 | 38.06 | 38.88 | 37.80 | 38.59 | 1,006,602 | +0.88(+2.35%) |
Mar 11, 2014 | 37.84 | 37.84 | 37.42 | 37.71 | 885,822 | +0.26(+0.69%) |
Mar 10, 2014 | 38.32 | 38.32 | 37.20 | 37.45 | 914,753 | -0.75(-1.95%) |
Mar 07, 2014 | 38.56 | 38.88 | 37.89 | 38.20 | 981,482 | -0.97(-2.46%) |
Mar 06, 2014 | 39.11 | 39.30 | 38.87 | 39.16 | 508,732 | +0.39(+1.01%) |
Mar 05, 2014 | 38.23 | 39.08 | 37.98 | 38.77 | 562,844 | +0.66(+1.72%) |
Mar 04, 2014 | 38.41 | 38.75 | 37.83 | 38.11 | 548,843 | -0.67(-1.73%) |
Mar 03, 2014 | 39.49 | 39.69 | 38.69 | 38.78 | 751,489 | +0.21(+0.55%) |
Feb 28, 2014 | 38.04 | 38.78 | 38.02 | 38.57 | 820,716 | +0.52(+1.37%) |
Feb 27, 2014 | 38.58 | 39.42 | 38.00 | 38.05 | 875,112 | -0.55(-1.43%) |
Feb 26, 2014 | 38.72 | 39.20 | 38.38 | 38.60 | 948,753 | -0.31(-0.79%) |
Feb 25, 2014 | 39.85 | 39.85 | 38.80 | 38.91 | 608,925 | -1.24(-3.08%) |
Feb 24, 2014 | 39.98 | 40.37 | 39.85 | 40.15 | 555,502 | +0.54(+1.35%) |
Feb 21, 2014 | 39.94 | 40.49 | 39.24 | 39.61 | 796,220 | -0.50(-1.24%) |
Feb 20, 2014 | 38.58 | 40.24 | 38.35 | 40.11 | 1,283,259 | +1.58(+4.09%) |
Feb 19, 2014 | 39.23 | 39.87 | 38.35 | 38.53 | 784,752 | -1.08(-2.72%) |
Feb 18, 2014 | 39.54 | 39.93 | 38.96 | 39.61 | 949,441 | +0.48(+1.23%) |
Feb 14, 2014 | 39.92 | 39.13 | 39.13 | 39.13 | 807,456 | -0.17(-0.44%) |
Feb 13, 2014 | 37.92 | 39.38 | 37.68 | 39.30 | 818,671 | +1.58(+4.20%) |
Feb 12, 2014 | 39.33 | 39.39 | 37.58 | 37.72 | 1,035,543 | -1.40(-3.59%) |
Feb 11, 2014 | 38.72 | 39.59 | 38.43 | 39.12 | 1,376,680 | +0.75(+1.95%) |
Feb 10, 2014 | 37.72 | 38.55 | 37.50 | 38.37 | 1,235,088 | +1.15(+3.09%) |
Feb 07, 2014 | 36.03 | 37.41 | 35.94 | 37.22 | 1,102,980 | +1.41(+3.93%) |
Feb 06, 2014 | 36.97 | 37.03 | 35.77 | 35.82 | 1,178,769 | -0.87(-2.36%) |
Feb 05, 2014 | 37.21 | 37.49 | 36.67 | 36.68 | 952,738 | -0.17(-0.47%) |
Feb 04, 2014 | 35.63 | 36.94 | 35.48 | 36.85 | 1,165,342 | +1.05(+2.94%) |
Feb 03, 2014 | 36.76 | 37.47 | 35.70 | 35.80 | 1,412,564 | -0.65(-1.77%) |
Jan 31, 2014 | 36.70 | 37.17 | 36.38 | 36.45 | 1,179,443 | -0.02(-0.06%) |
Jan 30, 2014 | 35.94 | 36.64 | 35.48 | 36.47 | 991,541 | -0.02(-0.06%) |
Jan 29, 2014 | 35.61 | 36.92 | 35.56 | 36.49 | 1,720,656 | +1.46(+4.17%) |
Jan 28, 2014 | 34.15 | 35.24 | 33.77 | 35.03 | 773,010 | +0.97(+2.85%) |
Jan 27, 2014 | 35.15 | 35.59 | 33.99 | 34.06 | 905,310 | -1.33(-3.76%) |
Jan 24, 2014 | 35.17 | 35.69 | 34.85 | 35.40 | 1,350,004 | +0.54(+1.55%) |
Jan 23, 2014 | 33.83 | 34.97 | 33.76 | 34.85 | 1,610,174 | +1.37(+4.09%) |
Jan 22, 2014 | 33.96 | 34.14 | 33.36 | 33.48 | 900,118 | -0.77(-2.26%) |
Jan 21, 2014 | 33.72 | 34.41 | 33.15 | 34.26 | 1,128,985 | +0.44(+1.31%) |
Jan 17, 2014 | 33.39 | 33.82 | 33.82 | 33.82 | 1,405,716 | +0.83(+2.53%) |
Jan 16, 2014 | 32.81 | 33.01 | 32.58 | 32.98 | 657,236 | +0.48(+1.48%) |
Jan 15, 2014 | 31.87 | 32.57 | 31.30 | 32.50 | 560,896 | +0.62(+1.96%) |
Jan 14, 2014 | 32.42 | 32.92 | 31.73 | 31.87 | 968,247 | -0.63(-1.94%) |
Jan 13, 2014 | 31.63 | 32.56 | 31.35 | 32.50 | 884,723 | +0.94(+2.97%) |
Jan 10, 2014 | 31.30 | 31.90 | 31.20 | 31.57 | 837,906 | +0.50(+1.59%) |
Jan 09, 2014 | 30.64 | 31.25 | 30.58 | 31.07 | 740,846 | +0.31(+1.00%) |
Jan 08, 2014 | 30.67 | 31.05 | 30.58 | 30.76 | 598,578 | -0.26(-0.85%) |
Jan 07, 2014 | 30.87 | 31.05 | 30.51 | 31.03 | 558,809 | -0.20(-0.65%) |
Jan 06, 2014 | 31.40 | 31.43 | 31.03 | 31.23 | 603,548 | +0.09(+0.29%) |
Jan 03, 2014 | 31.53 | 31.78 | 30.99 | 31.14 | 644,549 | -0.20(-0.62%) |
Jan 02, 2014 | 30.91 | 31.60 | 30.65 | 31.33 | 844,636 | +0.77(+2.53%) |
Dec 31, 2013 | 29.77 | 30.56 | 30.56 | 30.56 | 660,127 | +0.56(+1.85%) |
Dec 30, 2013 | 30.77 | 30.82 | 29.89 | 30.01 | 800,412 | -0.86(-2.79%) |
Dec 27, 2013 | 30.67 | 31.00 | 30.57 | 30.87 | 448,657 | +0.23(+0.73%) |
Dec 26, 2013 | 31.00 | 31.32 | 30.50 | 30.64 | 359,410 | +0.03(+0.10%) |
Dec 24, 2013 | 29.56 | 30.68 | 29.56 | 30.61 | 365,761 | +0.86(+2.90%) |
Dec 23, 2013 | 30.20 | 30.24 | 29.61 | 29.75 | 578,101 | +0.05(+0.15%) |
Dec 20, 2013 | 29.83 | 29.96 | 29.53 | 29.71 | 2,210,039 | -0.03(-0.10%) |
Dec 19, 2013 | 29.58 | 29.77 | 29.32 | 29.74 | 668,058 | -0.39(-1.29%) |
Dec 18, 2013 | 30.42 | 31.15 | 30.01 | 30.13 | 1,014,035 | -0.25(-0.84%) |
Dec 17, 2013 | 30.28 | 30.49 | 29.94 | 30.38 | 783,214 | -0.09(-0.30%) |
Dec 16, 2013 | 29.77 | 30.60 | 29.57 | 30.47 | 1,331,669 | +0.66(+2.21%) |
Dec 13, 2013 | 29.53 | 30.16 | 29.41 | 29.81 | 897,158 | +0.29(+0.99%) |
Dec 12, 2013 | 28.87 | 29.54 | 28.21 | 29.52 | 1,022,073 | +0.07(+0.25%) |
Dec 11, 2013 | 30.01 | 30.35 | 29.30 | 29.44 | 958,572 | -0.56(-1.85%) |
Dec 10, 2013 | 29.52 | 30.19 | 29.52 | 30.00 | 922,057 | +1.29(+4.49%) |
Dec 09, 2013 | 28.27 | 28.78 | 28.10 | 28.71 | 988,536 | +0.66(+2.35%) |
Dec 06, 2013 | 29.86 | 29.86 | 27.81 | 28.05 | 1,603,805 | -0.12(-0.43%) |
Dec 05, 2013 | 28.45 | 28.48 | 27.70 | 28.17 | 1,659,497 | -0.92(-3.15%) |
Dec 04, 2013 | 28.57 | 29.52 | 28.45 | 29.08 | 1,245,688 | +0.78(+2.76%) |
Dec 03, 2013 | 28.62 | 28.84 | 27.72 | 28.30 | 1,094,138 | +0.02(+0.06%) |
Dec 02, 2013 | 29.58 | 29.62 | 28.00 | 28.29 | 1,128,878 | -1.88(-6.25%) |
Nov 29, 2013 | 29.95 | 30.56 | 29.80 | 30.17 | 303,872 | +0.71(+2.41%) |
Nov 27, 2013 | 29.42 | 29.91 | 29.12 | 29.46 | 645,368 | +0.16(+0.54%) |
Nov 26, 2013 | 30.08 | 30.10 | 29.04 | 29.30 | 1,154,592 | -0.93(-3.09%) |
Nov 25, 2013 | 29.78 | 30.45 | 29.35 | 30.24 | 858,064 | +0.01(+0.02%) |
Nov 22, 2013 | 30.77 | 31.08 | 30.11 | 30.23 | 741,424 | -0.52(-1.68%) |
Nov 21, 2013 | 30.81 | 30.89 | 30.13 | 30.75 | 975,586 | -0.28(-0.89%) |
Nov 20, 2013 | 32.23 | 32.31 | 30.83 | 31.02 | 1,153,547 | -1.56(-4.77%) |
Nov 19, 2013 | 32.64 | 33.16 | 32.47 | 32.58 | 592,811 | -0.27(-0.82%) |
Nov 18, 2013 | 32.80 | 33.00 | 32.51 | 32.85 | 863,296 | +0.02(+0.05%) |
Nov 15, 2013 | 33.05 | 33.27 | 32.80 | 32.83 | 533,729 | -0.25(-0.75%) |
Nov 14, 2013 | 32.44 | 33.20 | 32.39 | 33.08 | 726,817 | +0.75(+2.31%) |
Nov 12, 2013 | 33.15 | 33.64 | 32.06 | 32.33 | 799,182 | -0.87(-2.63%) |
Nov 11, 2013 | 32.82 | 33.23 | 32.30 | 33.21 | 583,511 | +0.31(+0.93%) |
Nov 08, 2013 | 32.15 | 32.99 | 31.61 | 32.90 | 757,596 | +0.37(+1.12%) |
Nov 07, 2013 | 33.20 | 33.85 | 32.41 | 32.53 | 676,769 | -1.10(-3.26%) |
Nov 06, 2013 | 32.65 | 34.11 | 32.27 | 33.63 | 720,454 | +1.19(+3.68%) |
Nov 05, 2013 | 33.18 | 33.18 | 32.05 | 32.44 | 678,592 | -0.99(-2.97%) |
Nov 04, 2013 | 32.82 | 33.52 | 32.62 | 33.43 | 945,475 | +0.85(+2.61%) |
Nov 01, 2013 | 33.18 | 33.26 | 32.42 | 32.58 | 711,380 | -0.91(-2.72%) |
Oct 31, 2013 | 33.57 | 33.98 | 33.13 | 33.49 | 856,566 | -0.87(-2.54%) |
Oct 30, 2013 | 34.38 | 34.59 | 33.14 | 34.36 | 1,019,146 | +0.56(+1.65%) |
Oct 29, 2013 | 34.03 | 34.70 | 33.59 | 33.80 | 1,336,618 | -0.28(-0.83%) |
Oct 28, 2013 | 34.23 | 34.88 | 33.74 | 34.09 | 500,572 | +0.04(+0.11%) |
Oct 25, 2013 | 33.66 | 34.27 | 33.36 | 34.05 | 893,781 | -0.06(-0.17%) |
Oct 24, 2013 | 33.35 | 34.35 | 33.35 | 34.11 | 879,356 | +1.33(+4.07%) |
Oct 23, 2013 | 33.52 | 33.80 | 32.53 | 32.77 | 820,690 | -1.02(-3.02%) |
Oct 22, 2013 | 32.99 | 34.30 | 32.99 | 33.79 | 1,095,219 | +1.22(+3.75%) |
Oct 21, 2013 | 32.10 | 32.71 | 31.94 | 32.57 | 338,508 | +0.65(+2.03%) |
Oct 18, 2013 | 32.08 | 32.42 | 31.78 | 31.92 | 582,968 | -0.26(-0.81%) |
Oct 17, 2013 | 32.12 | 32.66 | 31.83 | 32.18 | 854,510 | +1.41(+4.58%) |
Oct 16, 2013 | 31.36 | 31.53 | 30.59 | 30.77 | 601,697 | -0.71(-2.25%) |
Oct 15, 2013 | 30.05 | 31.51 | 29.84 | 31.48 | 770,514 | +1.24(+4.10%) |
Oct 14, 2013 | 30.74 | 31.00 | 30.07 | 30.24 | 495,691 | -0.24(-0.78%) |
Oct 11, 2013 | 30.78 | 30.85 | 29.95 | 30.48 | 1,013,631 | -1.00(-3.19%) |
Oct 10, 2013 | 31.74 | 32.05 | 31.41 | 31.48 | 938,193 | -0.48(-1.49%) |
Oct 09, 2013 | 31.44 | 32.32 | 30.95 | 31.96 | 805,024 | +0.27(+0.84%) |
Oct 08, 2013 | 32.98 | 33.14 | 31.42 | 31.69 | 797,787 | -1.10(-3.36%) |
Oct 07, 2013 | 32.27 | 32.86 | 32.16 | 32.79 | 774,415 | +0.77(+2.41%) |
Oct 04, 2013 | 32.32 | 32.39 | 31.73 | 32.02 | 563,635 | -0.22(-0.67%) |
Oct 03, 2013 | 32.60 | 32.90 | 32.18 | 32.24 | 772,466 | -0.27(-0.82%) |
Oct 02, 2013 | 32.64 | 32.97 | 32.34 | 32.50 | 918,527 | +0.13(+0.39%) |
Oct 01, 2013 | 32.85 | 33.54 | 32.21 | 32.38 | 957,717 | -1.07(-3.20%) |
Sep 27, 2013 | 33.21 | 33.95 | 33.14 | 33.45 | 512,875 | +0.57(+1.74%) |
Sep 26, 2013 | 33.92 | 34.29 | 32.79 | 32.87 | 1,025,690 | -1.05(-3.09%) |
Sep 25, 2013 | 33.19 | 34.61 | 33.19 | 33.92 | 1,092,754 | +0.77(+2.33%) |
Sep 24, 2013 | 32.85 | 33.37 | 32.58 | 33.15 | 856,376 | +0.07(+0.20%) |
Sep 23, 2013 | 33.34 | 33.92 | 32.96 | 33.08 | 1,927,668 | -0.37(-1.11%) |
Sep 20, 2013 | 34.39 | 34.89 | 33.36 | 33.45 | 12,150,182 | -1.59(-4.54%) |
Sep 19, 2013 | 34.94 | 35.46 | 34.34 | 35.05 | 1,978,638 | +0.26(+0.75%) |
Sep 18, 2013 | 32.26 | 34.82 | 32.07 | 34.79 | 1,875,197 | +2.23(+6.85%) |
Sep 17, 2013 | 32.47 | 32.59 | 31.88 | 32.56 | 857,152 | +0.24(+0.74%) |
Sep 16, 2013 | 32.16 | 32.75 | 31.86 | 32.32 | 1,398,740 | +0.58(+1.83%) |
Sep 13, 2013 | 30.54 | 31.77 | 30.47 | 31.74 | 661,027 | +1.09(+3.57%) |
Sep 12, 2013 | 30.53 | 31.03 | 30.18 | 30.64 | 964,561 | -1.26(-3.96%) |
Sep 11, 2013 | 32.18 | 32.52 | 31.18 | 31.91 | 954,183 | -0.36(-1.13%) |
Sep 10, 2013 | 33.18 | 33.18 | 32.08 | 32.27 | 705,259 | -1.19(-3.55%) |
Sep 09, 2013 | 34.05 | 34.11 | 33.21 | 33.46 | 602,503 | -0.45(-1.33%) |
Sep 06, 2013 | 33.82 | 34.11 | 33.60 | 33.91 | 643,896 | +0.82(+2.46%) |
Sep 05, 2013 | 33.74 | 33.80 | 32.63 | 33.10 | 886,400 | -0.79(-2.34%) |
Sep 04, 2013 | 33.54 | 33.89 | 33.31 | 33.89 | 740,766 | +0.10(+0.31%) |
Sep 03, 2013 | 33.83 | 34.20 | 33.63 | 33.79 | 731,023 | +0.16(+0.49%) |
Aug 30, 2013 | 33.62 | 34.12 | 33.38 | 33.62 | 1,048,848 | -0.53(-1.56%) |
Aug 29, 2013 | 34.81 | 35.10 | 33.91 | 34.16 | 1,468,512 | -0.70(-2.02%) |
Aug 28, 2013 | 34.97 | 35.60 | 34.80 | 34.86 | 1,214,625 | -0.13(-0.36%) |
Aug 27, 2013 | 35.67 | 35.93 | 34.44 | 34.99 | 1,576,756 | -0.01(-0.02%) |
Aug 26, 2013 | 34.56 | 35.36 | 34.25 | 35.00 | 761,335 | +0.67(+1.97%) |
Aug 23, 2013 | 33.55 | 34.45 | 33.37 | 34.32 | 748,164 | +0.85(+2.55%) |
Aug 22, 2013 | 33.60 | 33.89 | 33.37 | 33.47 | 599,622 | +0.00(+0.00%) |
Aug 21, 2013 | 34.48 | 34.74 | 33.45 | 33.47 | 824,129 | -1.34(-3.86%) |
Aug 20, 2013 | 33.88 | 35.00 | 33.44 | 34.81 | 546,591 | +0.76(+2.22%) |
Aug 19, 2013 | 34.29 | 34.88 | 34.02 | 34.05 | 726,851 | -0.24(-0.69%) |
Aug 16, 2013 | 34.73 | 34.99 | 33.96 | 34.29 | 671,207 | -0.29(-0.84%) |
Aug 15, 2013 | 32.76 | 34.80 | 32.51 | 34.58 | 1,140,979 | +1.73(+5.26%) |
Aug 14, 2013 | 31.68 | 33.04 | 31.39 | 32.85 | 602,004 | +1.22(+3.87%) |
Aug 13, 2013 | 32.18 | 32.48 | 31.15 | 31.63 | 353,317 | -0.44(-1.39%) |
Aug 12, 2013 | 31.62 | 32.44 | 31.59 | 32.08 | 728,582 | +1.21(+3.93%) |
Aug 09, 2013 | 30.20 | 31.14 | 29.49 | 30.86 | 444,143 | +0.77(+2.56%) |
Aug 08, 2013 | 28.94 | 30.31 | 28.69 | 30.09 | 644,183 | +1.53(+5.36%) |
Aug 07, 2013 | 28.31 | 28.88 | 28.16 | 28.56 | 388,212 | +0.04(+0.13%) |
Aug 06, 2013 | 29.61 | 29.80 | 28.36 | 28.53 | 473,012 | -1.14(-3.84%) |
Aug 05, 2013 | 29.69 | 30.00 | 29.31 | 29.66 | 164,869 | -0.05(-0.17%) |
Aug 02, 2013 | 29.95 | 30.23 | 29.61 | 29.72 | 530,455 | -0.64(-2.10%) |
Aug 01, 2013 | 31.45 | 31.51 | 30.24 | 30.35 | 677,616 | -0.84(-2.70%) |
Jul 31, 2013 | 31.91 | 32.27 | 31.00 | 31.20 | 716,293 | -0.79(-2.47%) |
Jul 30, 2013 | 31.86 | 32.11 | 31.20 | 31.99 | 656,275 | -0.05(-0.16%) |
Jul 29, 2013 | 32.39 | 32.39 | 31.65 | 32.04 | 408,910 | -0.38(-1.16%) |
Jul 26, 2013 | 32.25 | 32.76 | 31.85 | 32.42 | 361,075 | -0.17(-0.52%) |
Jul 25, 2013 | 31.99 | 32.82 | 31.99 | 32.59 | 411,136 | +0.41(+1.29%) |
Jul 24, 2013 | 32.99 | 33.02 | 31.80 | 32.17 | 1,121,322 | -1.20(-3.59%) |
Jul 23, 2013 | 32.25 | 33.49 | 32.12 | 33.37 | 929,716 | +1.06(+3.27%) |
Jul 22, 2013 | 30.34 | 32.53 | 29.25 | 32.31 | 1,341,707 | +3.06(+10.47%) |
Jul 19, 2013 | 28.51 | 29.30 | 28.28 | 29.25 | 498,929 | +0.99(+3.51%) |
Jul 18, 2013 | 28.38 | 28.76 | 27.83 | 28.26 | 571,524 | +0.09(+0.31%) |
Jul 17, 2013 | 29.36 | 29.87 | 28.13 | 28.17 | 695,958 | -1.17(-3.98%) |
Jul 16, 2013 | 28.07 | 29.38 | 27.78 | 29.34 | 542,972 | +1.46(+5.22%) |
Jul 15, 2013 | 27.34 | 27.91 | 27.14 | 27.88 | 611,244 | +0.67(+2.44%) |
Jul 12, 2013 | 27.56 | 27.70 | 26.97 | 27.22 | 574,850 | -0.56(-2.02%) |
Jul 11, 2013 | 28.01 | 28.01 | 27.31 | 27.78 | 677,049 | +1.44(+5.47%) |
Jul 10, 2013 | 25.84 | 26.75 | 25.60 | 26.34 | 744,850 | +0.85(+3.34%) |
Jul 09, 2013 | 25.41 | 25.61 | 25.06 | 25.49 | 318,210 | +0.43(+1.71%) |
Jul 08, 2013 | 25.37 | 25.60 | 25.00 | 25.06 | 342,826 | -0.16(-0.65%) |
Jul 05, 2013 | 25.63 | 25.74 | 24.79 | 25.22 | 610,984 | -1.55(-5.80%) |
Jul 03, 2013 | 26.35 | 27.05 | 26.35 | 26.77 | 303,428 | +0.59(+2.26%) |
Jul 02, 2013 | 26.59 | 26.72 | 25.69 | 26.18 | 690,924 | -0.66(-2.45%) |
Jul 01, 2013 | 26.66 | 27.21 | 26.42 | 26.84 | 536,361 | +0.39(+1.48%) |
Jun 28, 2013 | 24.23 | 26.46 | 23.99 | 26.45 | 1,225,511 | +2.55(+10.67%) |
Jun 26, 2013 | 23.49 | 24.22 | 23.32 | 23.90 | 896,493 | -0.62(-2.53%) |
Jun 25, 2013 | 23.93 | 24.53 | 23.92 | 24.52 | 669,033 | +0.76(+3.21%) |
Jun 24, 2013 | 23.96 | 24.24 | 23.70 | 23.76 | 774,132 | -0.73(-2.99%) |
Jun 21, 2013 | 24.30 | 24.83 | 23.72 | 24.49 | 1,160,909 | +0.22(+0.91%) |
Jun 20, 2013 | 25.01 | 25.46 | 24.17 | 24.27 | 1,461,954 | -2.31(-8.68%) |
Jun 19, 2013 | 27.58 | 27.87 | 26.47 | 26.57 | 621,777 | -0.84(-3.07%) |
Jun 18, 2013 | 29.05 | 29.06 | 27.37 | 27.42 | 522,174 | -1.75(-5.98%) |
Jun 17, 2013 | 29.13 | 29.26 | 28.84 | 29.16 | 313,412 | +0.01(+0.05%) |
Jun 14, 2013 | 29.65 | 29.79 | 29.12 | 29.15 | 360,132 | -0.28(-0.95%) |
Jun 13, 2013 | 29.17 | 29.53 | 28.81 | 29.43 | 685,099 | +0.30(+1.02%) |
Jun 12, 2013 | 29.20 | 29.37 | 28.39 | 29.13 | 621,882 | -0.11(-0.38%) |
Jun 11, 2013 | 30.40 | 30.54 | 29.17 | 29.24 | 581,548 | -1.63(-5.29%) |
Jun 10, 2013 | 30.50 | 30.96 | 30.12 | 30.88 | 298,791 | +0.10(+0.31%) |
Jun 07, 2013 | 31.73 | 31.73 | 30.43 | 30.78 | 454,035 | -1.28(-3.99%) |
Jun 06, 2013 | 31.85 | 32.29 | 31.66 | 32.06 | 385,885 | +0.41(+1.31%) |
Jun 05, 2013 | 31.51 | 31.93 | 31.33 | 31.65 | 389,682 | +0.16(+0.52%) |
Jun 04, 2013 | 31.68 | 31.71 | 31.11 | 31.48 | 386,887 | -0.53(-1.66%) |
Jun 03, 2013 | 31.03 | 32.11 | 30.74 | 32.02 | 462,839 | +1.16(+3.76%) |
May 31, 2013 | 31.47 | 31.56 | 30.35 | 30.86 | 566,320 | -0.84(-2.66%) |
May 30, 2013 | 31.24 | 32.08 | 31.19 | 31.70 | 503,597 | +0.77(+2.49%) |
May 29, 2013 | 30.31 | 31.05 | 29.94 | 30.93 | 466,489 | +0.81(+2.70%) |
May 28, 2013 | 30.57 | 30.67 | 30.09 | 30.12 | 677,006 | -0.25(-0.83%) |
May 24, 2013 | 30.64 | 31.00 | 30.17 | 30.37 | 309,461 | -0.31(-1.01%) |
May 23, 2013 | 30.71 | 31.09 | 30.63 | 30.68 | 579,371 | +0.18(+0.61%) |
May 22, 2013 | 30.00 | 31.05 | 29.86 | 30.49 | 711,771 | +0.79(+2.66%) |
May 21, 2013 | 29.28 | 30.26 | 29.15 | 29.70 | 761,241 | -0.40(-1.33%) |
May 20, 2013 | 28.51 | 30.33 | 28.18 | 30.10 | 548,186 | +1.38(+4.79%) |
May 17, 2013 | 29.47 | 29.47 | 28.47 | 28.73 | 778,739 | -1.11(-3.72%) |
May 16, 2013 | 29.53 | 30.01 | 29.02 | 29.83 | 811,525 | -0.04(-0.12%) |
May 15, 2013 | 30.27 | 30.46 | 29.60 | 29.87 | 628,109 | -1.35(-4.33%) |
May 13, 2013 | 31.35 | 31.42 | 31.06 | 31.22 | 287,748 | -0.29(-0.92%) |
May 10, 2013 | 31.63 | 31.73 | 30.70 | 31.51 | 692,719 | -0.77(-2.38%) |
May 09, 2013 | 32.33 | 33.25 | 31.98 | 32.28 | 730,343 | -0.23(-0.71%) |
May 08, 2013 | 32.39 | 32.68 | 31.68 | 32.51 | 543,053 | +0.81(+2.57%) |
May 07, 2013 | 31.24 | 31.76 | 30.88 | 31.70 | 578,609 | +0.17(+0.54%) |
May 06, 2013 | 31.53 | 31.72 | 31.33 | 31.53 | 558,304 | -0.04(-0.12%) |
May 03, 2013 | 32.10 | 31.76 | 31.20 | 31.56 | 1,055,801 | -0.20(-0.63%) |
May 02, 2013 | 32.09 | 32.26 | 31.42 | 31.76 | 602,914 | -0.03(-0.09%) |