Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.60 | 31.18 | 28.65 | 30.30 | 2,240 | -0.60(-1.94%) |
Apr 29, 2014 | 30.45 | 31.05 | 30.45 | 30.90 | 1,797 | +0.15(+0.49%) |
Apr 28, 2014 | 30.90 | 30.90 | 29.98 | 30.75 | 3,208 | +0.00(+0.00%) |
Apr 25, 2014 | 31.80 | 32.70 | 30.75 | 30.75 | 4,881 | -0.35(-1.12%) |
Apr 24, 2014 | 30.75 | 31.50 | 30.75 | 31.10 | 610 | -0.40(-1.27%) |
Apr 23, 2014 | 31.80 | 31.80 | 30.45 | 31.50 | 2,428 | -0.30(-0.94%) |
Apr 22, 2014 | 30.75 | 32.40 | 30.75 | 31.80 | 5,280 | +1.05(+3.41%) |
Apr 21, 2014 | 30.45 | 30.75 | 30.15 | 30.75 | 1,504 | +0.15(+0.49%) |
Apr 17, 2014 | 30.60 | 30.60 | 30.60 | 30.60 | 4,693 | +0.15(+0.49%) |
Apr 16, 2014 | 30.60 | 30.75 | 28.05 | 30.45 | 4,779 | +0.45(+1.50%) |
Apr 15, 2014 | 30.45 | 30.90 | 27.60 | 30.00 | 27,939 | -0.30(-0.99%) |
Apr 14, 2014 | 30.75 | 31.95 | 30.30 | 30.30 | 9,260 | -0.90(-2.88%) |
Apr 11, 2014 | 32.25 | 32.48 | 30.30 | 31.20 | 21,918 | -1.35(-4.15%) |
Apr 10, 2014 | 33.75 | 33.75 | 32.10 | 32.55 | 9,151 | -0.60(-1.81%) |
Apr 09, 2014 | 32.85 | 33.60 | 32.55 | 33.15 | 2,172 | +0.00(+0.00%) |
Apr 08, 2014 | 32.85 | 33.30 | 32.12 | 33.15 | 7,560 | +0.75(+2.31%) |
Apr 07, 2014 | 33.30 | 34.20 | 32.10 | 32.40 | 6,580 | +0.00(+0.00%) |
Apr 04, 2014 | 33.30 | 33.87 | 31.65 | 32.40 | 13,252 | -1.20(-3.57%) |
Apr 03, 2014 | 33.90 | 33.90 | 33.00 | 33.60 | 6,651 | -0.15(-0.44%) |
Apr 02, 2014 | 33.75 | 34.05 | 33.15 | 33.75 | 5,993 | -0.30(-0.88%) |
Apr 01, 2014 | 33.75 | 34.95 | 32.70 | 34.05 | 18,835 | +0.60(+1.79%) |
Mar 31, 2014 | 33.00 | 33.75 | 32.10 | 33.45 | 9,611 | +0.30(+0.90%) |
Mar 28, 2014 | 34.35 | 34.80 | 32.25 | 33.15 | 13,844 | -0.90(-2.64%) |
Mar 27, 2014 | 34.05 | 34.20 | 33.00 | 34.05 | 9,762 | -0.30(-0.87%) |
Mar 26, 2014 | 35.10 | 35.55 | 33.15 | 34.35 | 12,684 | -0.75(-2.14%) |
Mar 25, 2014 | 35.55 | 36.15 | 34.50 | 35.10 | 16,683 | -0.60(-1.68%) |
Mar 24, 2014 | 37.35 | 37.35 | 34.95 | 35.70 | 27,108 | -1.20(-3.25%) |
Mar 21, 2014 | 37.65 | 37.80 | 36.67 | 36.90 | 11,223 | -0.90(-2.38%) |
Mar 20, 2014 | 37.65 | 37.80 | 37.20 | 37.80 | 7,615 | +0.30(+0.80%) |
Mar 19, 2014 | 38.25 | 38.25 | 37.35 | 37.50 | 16,049 | -0.30(-0.79%) |
Mar 18, 2014 | 37.35 | 37.80 | 37.35 | 37.80 | 10,058 | +0.45(+1.20%) |
Mar 17, 2014 | 37.50 | 37.80 | 36.75 | 37.35 | 14,537 | +0.15(+0.40%) |
Mar 14, 2014 | 37.05 | 37.95 | 36.75 | 37.20 | 12,190 | -0.45(-1.20%) |
Mar 13, 2014 | 37.95 | 38.40 | 37.05 | 37.65 | 15,922 | -0.15(-0.40%) |
Mar 12, 2014 | 37.80 | 38.25 | 37.20 | 37.80 | 16,828 | +0.00(+0.00%) |
Mar 11, 2014 | 38.70 | 38.70 | 37.05 | 37.80 | 23,623 | -0.60(-1.56%) |
Mar 10, 2014 | 38.25 | 38.85 | 37.80 | 38.40 | 45,031 | +1.05(+2.81%) |
Mar 07, 2014 | 37.65 | 37.77 | 36.90 | 37.35 | 27,761 | -0.30(-0.80%) |
Mar 06, 2014 | 38.55 | 38.55 | 37.35 | 37.65 | 45,211 | -0.45(-1.18%) |
Mar 05, 2014 | 39.00 | 39.00 | 37.95 | 38.10 | 57,722 | +0.00(+0.00%) |
Mar 04, 2014 | 38.25 | 38.40 | 37.50 | 38.10 | 305,546 | -5.70(-13.01%) |
Mar 03, 2014 | 42.90 | 45.45 | 42.90 | 43.80 | 5,406 | -1.35(-2.99%) |
Feb 28, 2014 | 45.00 | 46.20 | 44.70 | 45.15 | 5,085 | +0.45(+1.01%) |
Feb 27, 2014 | 42.90 | 44.85 | 42.90 | 44.70 | 6,306 | +1.80(+4.20%) |
Feb 26, 2014 | 42.60 | 43.95 | 42.47 | 42.90 | 2,465 | +0.60(+1.42%) |
Feb 25, 2014 | 42.30 | 42.75 | 42.15 | 42.30 | 3,017 | -0.47(-1.09%) |
Feb 24, 2014 | 42.31 | 42.90 | 42.00 | 42.77 | 3,813 | +0.62(+1.46%) |
Feb 21, 2014 | 42.15 | 42.45 | 41.85 | 42.15 | 1,269 | +0.45(+1.08%) |
Feb 20, 2014 | 43.05 | 43.48 | 41.40 | 41.70 | 3,483 | -1.20(-2.80%) |
Feb 19, 2014 | 43.80 | 43.80 | 42.60 | 42.90 | 1,709 | -1.05(-2.39%) |
Feb 18, 2014 | 43.20 | 44.25 | 42.75 | 43.95 | 5,138 | +1.35(+3.17%) |
Feb 14, 2014 | 41.40 | 42.60 | 42.60 | 42.60 | 3,786 | +0.75(+1.79%) |
Feb 13, 2014 | 43.65 | 43.65 | 41.40 | 41.85 | 8,770 | -0.45(-1.06%) |
Feb 12, 2014 | 45.75 | 46.35 | 41.25 | 42.30 | 41,020 | -1.50(-3.42%) |
Feb 11, 2014 | 43.50 | 43.80 | 42.60 | 43.80 | 1,201 | +0.15(+0.34%) |
Feb 10, 2014 | 44.40 | 44.40 | 42.75 | 43.65 | 3,074 | -0.15(-0.34%) |
Feb 07, 2014 | 42.30 | 44.70 | 41.10 | 43.80 | 3,207 | +2.40(+5.80%) |
Feb 06, 2014 | 42.28 | 42.67 | 41.25 | 41.40 | 3,799 | -0.90(-2.13%) |
Feb 05, 2014 | 42.16 | 43.20 | 40.80 | 42.30 | 6,245 | +0.30(+0.71%) |
Feb 04, 2014 | 41.85 | 42.45 | 41.70 | 42.00 | 3,540 | -0.15(-0.36%) |
Feb 03, 2014 | 43.35 | 43.65 | 41.52 | 42.15 | 5,652 | -1.65(-3.77%) |
Jan 31, 2014 | 42.60 | 44.55 | 42.60 | 43.80 | 2,368 | +0.00(+0.00%) |
Jan 30, 2014 | 43.05 | 44.70 | 42.75 | 43.80 | 2,310 | +0.75(+1.74%) |
Jan 29, 2014 | 42.75 | 43.05 | 41.70 | 43.05 | 2,064 | +0.00(+0.00%) |
Jan 28, 2014 | 43.65 | 43.65 | 41.40 | 43.05 | 1,086 | +0.15(+0.35%) |
Jan 27, 2014 | 43.50 | 44.55 | 41.10 | 42.90 | 11,832 | -1.95(-4.35%) |
Jan 24, 2014 | 46.80 | 46.80 | 44.25 | 44.85 | 6,006 | -1.20(-2.61%) |
Jan 23, 2014 | 45.15 | 46.80 | 44.55 | 46.05 | 20,417 | +2.10(+4.78%) |
Jan 22, 2014 | 43.20 | 44.70 | 43.05 | 43.95 | 5,212 | +0.45(+1.03%) |
Jan 21, 2014 | 45.00 | 45.00 | 42.15 | 43.50 | 14,840 | -1.35(-3.01%) |
Jan 17, 2014 | 44.85 | 44.85 | 44.85 | 44.85 | 6,453 | +0.30(+0.67%) |
Jan 16, 2014 | 44.70 | 44.85 | 42.30 | 44.55 | 4,924 | +0.30(+0.68%) |
Jan 15, 2014 | 43.95 | 44.70 | 42.30 | 44.25 | 4,252 | +0.60(+1.37%) |
Jan 14, 2014 | 44.25 | 44.70 | 43.35 | 43.65 | 5,917 | +0.45(+1.05%) |
Jan 13, 2014 | 42.60 | 45.00 | 42.60 | 43.20 | 12,471 | +1.50(+3.60%) |
Jan 10, 2014 | 42.75 | 43.04 | 40.65 | 41.70 | 5,927 | -1.20(-2.80%) |
Jan 09, 2014 | 43.05 | 43.65 | 42.45 | 42.90 | 2,878 | +0.30(+0.70%) |
Jan 08, 2014 | 45.00 | 46.05 | 41.25 | 42.60 | 28,896 | -0.90(-2.07%) |
Jan 07, 2014 | 44.10 | 44.10 | 42.00 | 43.50 | 4,041 | +0.30(+0.69%) |
Jan 06, 2014 | 43.65 | 43.65 | 42.60 | 43.20 | 4,249 | -0.45(-1.03%) |
Jan 03, 2014 | 43.95 | 44.10 | 42.90 | 43.65 | 2,289 | +0.15(+0.34%) |
Jan 02, 2014 | 42.75 | 44.10 | 42.75 | 43.50 | 7,693 | +1.35(+3.20%) |
Dec 31, 2013 | 42.00 | 42.15 | 42.15 | 42.15 | 3,473 | +0.30(+0.72%) |
Dec 30, 2013 | 41.10 | 42.45 | 41.10 | 41.85 | 6,013 | -1.35(-3.13%) |
Dec 27, 2013 | 44.10 | 44.40 | 42.45 | 43.20 | 6,421 | -1.20(-2.70%) |
Dec 26, 2013 | 43.80 | 44.70 | 43.65 | 44.40 | 4,550 | +0.75(+1.72%) |
Dec 24, 2013 | 44.25 | 44.70 | 42.90 | 43.65 | 6,586 | +0.75(+1.75%) |
Dec 23, 2013 | 42.00 | 43.20 | 41.85 | 42.90 | 8,569 | +1.50(+3.62%) |
Dec 20, 2013 | 41.55 | 41.55 | 40.80 | 41.40 | 6,106 | -0.30(-0.72%) |
Dec 19, 2013 | 42.00 | 42.45 | 40.05 | 41.70 | 4,832 | +0.15(+0.36%) |
Dec 18, 2013 | 41.85 | 42.90 | 40.50 | 41.55 | 8,037 | +0.45(+1.09%) |
Dec 17, 2013 | 43.20 | 43.20 | 40.50 | 41.10 | 23,512 | -2.85(-6.48%) |
Dec 16, 2013 | 49.35 | 50.10 | 42.30 | 43.95 | 158,300 | +5.70(+14.90%) |
Dec 13, 2013 | 37.80 | 39.75 | 37.65 | 38.25 | 5,284 | +0.30(+0.79%) |
Dec 12, 2013 | 38.40 | 38.85 | 37.80 | 37.95 | 3,056 | -1.65(-4.17%) |
Dec 11, 2013 | 41.10 | 41.10 | 38.55 | 39.60 | 4,959 | -0.45(-1.12%) |
Dec 10, 2013 | 42.00 | 42.30 | 40.05 | 40.05 | 14,539 | +1.50(+3.89%) |
Dec 09, 2013 | 39.59 | 39.59 | 38.10 | 38.55 | 2,447 | -0.30(-0.77%) |
Dec 06, 2013 | 38.85 | 38.98 | 37.20 | 38.85 | 0 | +0.45(+1.17%) |
Dec 05, 2013 | 39.00 | 39.75 | 37.50 | 38.40 | 0 | -0.60(-1.54%) |
Dec 04, 2013 | 38.40 | 39.15 | 38.10 | 39.00 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 39.02 | 39.15 | 38.17 | 39.00 | 0 | -0.45(-1.14%) |
Dec 02, 2013 | 39.15 | 39.45 | 37.20 | 39.45 | 0 | -0.45(-1.13%) |
Nov 29, 2013 | 39.75 | 40.35 | 39.25 | 39.90 | 0 | +0.30(+0.76%) |
Nov 27, 2013 | 40.35 | 40.35 | 39.00 | 39.60 | 0 | -0.90(-2.22%) |
Nov 26, 2013 | 41.55 | 41.55 | 39.45 | 40.50 | 0 | +1.65(+4.25%) |
Nov 25, 2013 | 38.70 | 39.00 | 37.65 | 38.85 | 0 | +0.15(+0.39%) |
Nov 22, 2013 | 40.20 | 40.20 | 37.20 | 38.70 | 0 | -1.05(-2.64%) |
Nov 21, 2013 | 39.00 | 39.75 | 38.25 | 39.75 | 0 | +0.30(+0.76%) |
Nov 20, 2013 | 41.25 | 41.55 | 39.00 | 39.45 | 10,569 | -2.85(-6.74%) |
Nov 19, 2013 | 43.05 | 43.50 | 41.40 | 42.30 | 0 | +0.60(+1.44%) |
Nov 18, 2013 | 39.30 | 42.00 | 39.00 | 41.70 | 0 | +3.15(+8.17%) |
Nov 15, 2013 | 36.75 | 38.55 | 36.75 | 38.55 | 0 | +1.05(+2.80%) |
Nov 14, 2013 | 37.80 | 38.40 | 37.20 | 37.50 | 0 | -0.90(-2.34%) |
Nov 12, 2013 | 38.70 | 38.70 | 37.80 | 38.40 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 39.30 | 39.30 | 37.65 | 38.40 | 0 | +0.15(+0.39%) |
Nov 08, 2013 | 40.34 | 40.34 | 37.50 | 38.25 | 0 | +0.75(+2.00%) |
Nov 07, 2013 | 39.00 | 39.00 | 37.20 | 37.50 | 0 | -1.90(-4.83%) |
Nov 06, 2013 | 40.50 | 40.50 | 38.25 | 39.40 | 0 | +0.25(+0.64%) |
Nov 05, 2013 | 40.50 | 40.50 | 37.80 | 39.15 | 0 | -0.60(-1.51%) |
Nov 04, 2013 | 39.75 | 40.34 | 39.30 | 39.75 | 0 | +0.75(+1.92%) |
Nov 01, 2013 | 37.20 | 39.00 | 35.70 | 39.00 | 0 | +1.35(+3.59%) |
Oct 31, 2013 | 38.70 | 39.00 | 37.20 | 37.65 | 0 | -1.05(-2.71%) |
Oct 30, 2013 | 39.45 | 39.60 | 38.25 | 38.70 | 0 | -2.10(-5.15%) |
Oct 29, 2013 | 40.95 | 42.00 | 39.75 | 40.80 | 0 | -0.45(-1.09%) |
Oct 28, 2013 | 40.95 | 41.55 | 40.35 | 41.25 | 0 | +1.50(+3.77%) |
Oct 25, 2013 | 40.50 | 41.25 | 39.04 | 39.75 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 40.95 | 41.10 | 39.00 | 39.75 | 0 | -1.80(-4.33%) |
Oct 23, 2013 | 41.85 | 42.60 | 41.40 | 41.55 | 0 | -1.65(-3.82%) |
Oct 22, 2013 | 42.45 | 43.80 | 41.85 | 43.20 | 0 | +0.75(+1.77%) |
Oct 21, 2013 | 42.90 | 43.50 | 42.15 | 42.45 | 0 | +0.30(+0.71%) |
Oct 18, 2013 | 41.70 | 42.15 | 40.95 | 42.15 | 3,541 | +0.15(+0.36%) |
Oct 17, 2013 | 42.60 | 42.67 | 41.25 | 42.00 | 0 | +0.90(+2.19%) |
Oct 16, 2013 | 42.00 | 42.30 | 40.81 | 41.10 | 0 | -0.38(-0.90%) |
Oct 15, 2013 | 41.70 | 42.00 | 40.65 | 41.48 | 0 | -0.23(-0.54%) |
Oct 14, 2013 | 44.40 | 44.55 | 39.75 | 41.70 | 0 | -3.00(-6.71%) |
Oct 11, 2013 | 43.65 | 44.70 | 43.50 | 44.70 | 0 | +1.05(+2.41%) |
Oct 10, 2013 | 45.00 | 45.00 | 43.50 | 43.65 | 0 | -0.15(-0.34%) |
Oct 09, 2013 | 43.20 | 43.80 | 41.85 | 43.80 | 0 | +1.80(+4.29%) |
Oct 08, 2013 | 43.50 | 46.35 | 39.15 | 42.00 | 60,691 | +2.10(+5.26%) |
Oct 07, 2013 | 39.75 | 41.85 | 39.15 | 39.90 | 0 | +1.05(+2.70%) |
Oct 04, 2013 | 40.95 | 40.95 | 37.80 | 38.85 | 0 | -1.35(-3.36%) |
Oct 03, 2013 | 36.75 | 40.95 | 34.95 | 40.20 | 0 | +3.60(+9.84%) |
Oct 02, 2013 | 33.60 | 39.00 | 33.60 | 36.60 | 0 | +3.15(+9.42%) |
Oct 01, 2013 | 33.60 | 33.75 | 33.00 | 33.45 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 32.40 | 34.50 | 32.40 | 33.45 | 0 | +1.05(+3.24%) |
Sep 26, 2013 | 32.40 | 33.45 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 32.55 | 32.55 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 33.75 | 33.75 | 32.25 | 32.40 | 0 | -0.15(-0.46%) |
Sep 23, 2013 | 33.90 | 33.90 | 32.40 | 32.55 | 0 | -1.20(-3.56%) |
Sep 20, 2013 | 34.34 | 34.35 | 33.75 | 33.75 | 0 | -0.30(-0.88%) |
Sep 19, 2013 | 33.45 | 34.35 | 33.45 | 34.05 | 0 | +0.75(+2.25%) |
Sep 18, 2013 | 33.15 | 34.50 | 32.70 | 33.30 | 0 | -0.30(-0.89%) |
Sep 17, 2013 | 34.05 | 35.25 | 33.30 | 33.60 | 0 | +0.30(+0.90%) |
Sep 16, 2013 | 32.25 | 33.90 | 32.70 | 33.30 | 0 | +1.05(+3.26%) |
Sep 13, 2013 | 33.30 | 33.60 | 32.25 | 32.25 | 0 | -1.20(-3.59%) |
Sep 12, 2013 | 34.14 | 34.20 | 33.00 | 33.45 | 0 | -0.30(-0.89%) |
Sep 11, 2013 | 34.05 | 34.95 | 33.00 | 33.75 | 0 | -0.75(-2.17%) |
Sep 10, 2013 | 36.45 | 36.45 | 33.45 | 34.50 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 34.80 | 36.60 | 32.70 | 34.50 | 67,144 | +3.15(+10.05%) |
Sep 06, 2013 | 31.05 | 32.25 | 29.89 | 31.35 | 0 | +0.60(+1.95%) |
Sep 05, 2013 | 28.95 | 30.85 | 28.95 | 30.75 | 0 | +1.20(+4.06%) |
Sep 04, 2013 | 29.40 | 30.60 | 29.40 | 29.55 | 0 | +0.45(+1.55%) |
Sep 03, 2013 | 29.85 | 30.60 | 28.95 | 29.10 | 0 | +0.75(+2.65%) |
Aug 30, 2013 | 28.65 | 29.25 | 28.20 | 28.35 | 0 | -0.48(-1.66%) |
Aug 29, 2013 | 28.95 | 29.25 | 28.50 | 28.83 | 0 | -0.27(-0.93%) |
Aug 28, 2013 | 28.35 | 29.10 | 28.35 | 29.10 | 0 | +0.60(+2.11%) |
Aug 27, 2013 | 29.70 | 29.70 | 28.35 | 28.50 | 19,800 | -2.85(-9.09%) |
Aug 26, 2013 | 31.35 | 31.65 | 30.60 | 31.35 | 0 | -1.05(-3.24%) |
Aug 23, 2013 | 33.90 | 34.20 | 30.75 | 32.40 | 0 | -1.80(-5.26%) |
Aug 22, 2013 | 34.35 | 34.80 | 33.30 | 34.20 | 0 | +0.60(+1.79%) |
Aug 21, 2013 | 33.75 | 34.20 | 33.00 | 33.60 | 0 | -0.75(-2.18%) |
Aug 20, 2013 | 34.80 | 36.00 | 33.45 | 34.35 | 0 | +2.40(+7.51%) |
Aug 19, 2013 | 31.05 | 32.70 | 30.90 | 31.95 | 0 | +2.55(+8.68%) |
Aug 16, 2013 | 30.45 | 30.45 | 29.25 | 29.40 | 0 | -0.75(-2.49%) |
Aug 15, 2013 | 30.15 | 30.15 | 29.25 | 30.15 | 1,539 | +0.15(+0.50%) |
Aug 14, 2013 | 30.60 | 30.60 | 29.85 | 30.00 | 0 | +0.75(+2.56%) |
Aug 13, 2013 | 28.50 | 30.90 | 28.50 | 29.25 | 10,416 | +0.45(+1.56%) |
Aug 12, 2013 | 28.05 | 28.80 | 28.05 | 28.80 | 2,227 | +0.75(+2.67%) |
Aug 09, 2013 | 28.07 | 28.50 | 28.05 | 28.05 | 604 | -0.00(-0.01%) |
Aug 08, 2013 | 28.05 | 28.38 | 27.75 | 28.05 | 677 | -0.30(-1.05%) |
Aug 07, 2013 | 27.47 | 28.80 | 27.15 | 28.35 | 5,209 | +0.45(+1.61%) |
Aug 06, 2013 | 28.20 | 28.35 | 26.85 | 27.90 | 2,973 | +0.30(+1.09%) |
Aug 05, 2013 | 27.90 | 28.35 | 27.45 | 27.60 | 9,357 | +0.00(+0.00%) |
Aug 02, 2013 | 27.60 | 27.90 | 27.60 | 27.60 | 1,850 | -0.15(-0.54%) |
Aug 01, 2013 | 27.75 | 28.05 | 27.57 | 27.75 | 1,051 | +0.45(+1.65%) |
Jul 31, 2013 | 27.00 | 27.30 | 26.98 | 27.30 | 0 | +0.30(+1.11%) |
Jul 30, 2013 | 27.30 | 27.45 | 27.00 | 27.00 | 0 | -0.45(-1.64%) |
Jul 29, 2013 | 27.30 | 27.75 | 27.30 | 27.45 | 0 | -0.30(-1.08%) |
Jul 26, 2013 | 27.60 | 28.05 | 27.45 | 27.75 | 0 | -0.15(-0.54%) |
Jul 25, 2013 | 27.45 | 27.90 | 27.00 | 27.90 | 0 | +0.90(+3.33%) |
Jul 24, 2013 | 27.15 | 27.60 | 27.00 | 27.00 | 0 | -0.15(-0.55%) |
Jul 23, 2013 | 27.60 | 27.60 | 27.15 | 27.15 | 0 | -0.30(-1.09%) |
Jul 22, 2013 | 26.40 | 28.79 | 26.25 | 27.45 | 0 | +0.90(+3.39%) |
Jul 19, 2013 | 26.70 | 26.85 | 26.54 | 26.55 | 0 | -0.15(-0.56%) |
Jul 18, 2013 | 27.00 | 27.00 | 26.70 | 26.70 | 0 | -0.45(-1.66%) |
Jul 17, 2013 | 27.45 | 28.12 | 26.86 | 27.15 | 4,863 | +0.00(+0.00%) |
Jul 16, 2013 | 26.40 | 27.75 | 26.25 | 27.15 | 0 | +0.90(+3.43%) |
Jul 15, 2013 | 26.55 | 26.70 | 25.65 | 26.25 | 4,255 | +0.15(+0.57%) |
Jul 12, 2013 | 26.25 | 26.85 | 25.95 | 26.10 | 0 | -0.30(-1.14%) |
Jul 11, 2013 | 26.25 | 26.85 | 26.23 | 26.40 | 0 | +0.30(+1.15%) |
Jul 10, 2013 | 26.55 | 26.70 | 25.82 | 26.10 | 0 | -0.15(-0.57%) |
Jul 09, 2013 | 25.80 | 26.25 | 25.35 | 26.25 | 0 | +0.90(+3.55%) |
Jul 08, 2013 | 25.35 | 25.50 | 25.05 | 25.35 | 0 | +0.45(+1.81%) |
Jul 05, 2013 | 24.60 | 25.05 | 24.15 | 24.90 | 0 | +0.45(+1.84%) |
Jul 03, 2013 | 24.75 | 24.90 | 24.15 | 24.45 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 24.75 | 24.90 | 24.00 | 24.45 | 0 | +0.15(+0.62%) |
Jul 01, 2013 | 24.75 | 24.90 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 26.25 | 26.25 | 24.15 | 24.30 | 5,632 | +0.45(+1.89%) |
Jun 26, 2013 | 24.00 | 24.00 | 23.55 | 23.85 | 0 | -0.30(-1.24%) |
Jun 25, 2013 | 24.30 | 24.30 | 23.66 | 24.15 | 0 | -0.15(-0.62%) |
Jun 24, 2013 | 24.30 | 24.60 | 24.30 | 24.30 | 0 | +0.16(+0.66%) |
Jun 21, 2013 | 24.92 | 24.92 | 24.00 | 24.14 | 434 | +0.13(+0.54%) |
Jun 20, 2013 | 24.75 | 25.05 | 24.01 | 24.01 | 0 | -0.59(-2.40%) |
Jun 19, 2013 | 24.45 | 25.20 | 24.00 | 24.60 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 25.05 | 25.05 | 23.85 | 24.60 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 24.75 | 25.50 | 24.15 | 24.60 | 0 | +0.45(+1.86%) |
Jun 14, 2013 | 24.30 | 24.60 | 23.85 | 24.15 | 0 | +0.15(+0.62%) |
Jun 13, 2013 | 23.85 | 24.75 | 23.85 | 24.00 | 3,390 | -0.45(-1.85%) |
Jun 12, 2013 | 25.65 | 25.65 | 24.45 | 24.45 | 1,365 | -1.05(-4.11%) |
Jun 11, 2013 | 25.50 | 25.65 | 24.60 | 25.50 | 3,785 | -0.60(-2.30%) |
Jun 10, 2013 | 27.00 | 27.00 | 25.50 | 26.10 | 0 | +1.35(+5.45%) |
Jun 07, 2013 | 24.15 | 24.75 | 24.15 | 24.75 | 0 | +0.45(+1.85%) |
Jun 06, 2013 | 24.00 | 24.60 | 23.55 | 24.30 | 0 | +0.60(+2.53%) |
Jun 05, 2013 | 24.75 | 24.75 | 23.70 | 23.70 | 0 | -1.05(-4.24%) |
Jun 04, 2013 | 25.05 | 25.05 | 24.33 | 24.75 | 0 | +0.15(+0.61%) |
Jun 03, 2013 | 24.45 | 24.90 | 24.30 | 24.60 | 2,326 | +0.00(+0.00%) |
May 31, 2013 | 25.50 | 25.65 | 24.45 | 24.60 | 2,521 | -0.75(-2.96%) |
May 30, 2013 | 25.05 | 25.35 | 24.45 | 25.35 | 0 | +0.30(+1.20%) |
May 29, 2013 | 25.35 | 25.35 | 24.90 | 25.05 | 2,876 | -0.30(-1.18%) |
May 28, 2013 | 25.20 | 25.36 | 24.30 | 25.35 | 3,591 | +0.90(+3.68%) |
May 24, 2013 | 25.05 | 25.20 | 24.30 | 24.45 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.45 | 25.50 | 23.25 | 25.20 | 0 | +0.15(+0.60%) |
May 22, 2013 | 26.55 | 26.85 | 24.45 | 25.05 | 0 | -1.20(-4.57%) |
May 21, 2013 | 26.70 | 26.70 | 26.10 | 26.25 | 0 | -0.45(-1.69%) |
May 20, 2013 | 26.40 | 26.85 | 25.65 | 26.70 | 0 | -0.15(-0.56%) |
May 17, 2013 | 26.85 | 27.45 | 26.25 | 26.85 | 0 | -0.15(-0.56%) |
May 16, 2013 | 26.70 | 27.30 | 26.40 | 27.00 | 2,102 | +0.30(+1.12%) |
May 15, 2013 | 27.45 | 27.45 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
May 13, 2013 | 26.70 | 27.14 | 26.25 | 26.70 | 0 | -0.30(-1.11%) |
May 10, 2013 | 27.02 | 27.15 | 26.25 | 27.00 | 0 | +0.00(+0.00%) |
May 09, 2013 | 27.30 | 27.30 | 26.55 | 27.00 | 0 | -0.15(-0.55%) |
May 08, 2013 | 27.30 | 27.30 | 26.55 | 27.15 | 0 | +0.00(+0.00%) |
May 07, 2013 | 26.25 | 27.30 | 26.25 | 27.15 | 0 | +0.60(+2.26%) |
May 06, 2013 | 26.85 | 27.00 | 26.25 | 26.55 | 0 | +0.00(+0.00%) |
May 03, 2013 | 27.18 | 26.70 | 26.40 | 26.55 | 0 | +0.00(+0.00%) |
May 02, 2013 | 27.75 | 28.20 | 26.25 | 26.55 | 0 | -0.45(-1.67%) |