Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.53 | 39.60 | 37.40 | 39.32 | 2,053,099 | +0.85(+2.20%) |
May 29, 2014 | 35.95 | 38.56 | 35.54 | 38.47 | 1,788,617 | +2.72(+7.61%) |
May 28, 2014 | 35.23 | 35.78 | 34.45 | 35.75 | 847,277 | +0.56(+1.59%) |
May 27, 2014 | 35.26 | 35.64 | 34.64 | 35.19 | 1,063,758 | +0.00(+0.00%) |
May 23, 2014 | 35.45 | 35.19 | 35.19 | 35.19 | 1,341,880 | +0.07(+0.19%) |
May 22, 2014 | 33.53 | 35.26 | 32.61 | 35.13 | 2,082,257 | +0.94(+2.76%) |
May 21, 2014 | 35.12 | 35.37 | 33.82 | 34.18 | 2,543,341 | -1.30(-3.66%) |
May 20, 2014 | 36.73 | 36.87 | 34.87 | 35.48 | 2,099,482 | -1.57(-4.24%) |
May 19, 2014 | 37.52 | 37.62 | 36.45 | 37.05 | 1,310,051 | -0.48(-1.27%) |
May 16, 2014 | 37.61 | 37.97 | 36.17 | 37.53 | 994,799 | +0.76(+2.06%) |
May 15, 2014 | 37.98 | 37.99 | 35.95 | 36.77 | 2,023,116 | -1.28(-3.37%) |
May 14, 2014 | 40.38 | 42.07 | 37.12 | 38.05 | 2,749,798 | -2.37(-5.85%) |
May 13, 2014 | 40.52 | 41.10 | 39.74 | 40.42 | 717,394 | -0.22(-0.55%) |
May 12, 2014 | 40.36 | 41.41 | 40.21 | 40.64 | 1,012,986 | +0.50(+1.23%) |
May 09, 2014 | 39.09 | 40.64 | 38.50 | 40.15 | 619,092 | +1.10(+2.83%) |
May 08, 2014 | 38.95 | 40.25 | 38.43 | 39.04 | 564,463 | +0.02(+0.05%) |
May 07, 2014 | 37.85 | 39.09 | 37.51 | 39.03 | 964,108 | +1.08(+2.86%) |
May 06, 2014 | 39.74 | 40.30 | 37.88 | 37.94 | 1,144,999 | -1.95(-4.90%) |
May 05, 2014 | 40.85 | 41.42 | 39.64 | 39.89 | 840,833 | -1.26(-3.07%) |
May 02, 2014 | 41.62 | 42.83 | 40.63 | 41.16 | 855,399 | -0.48(-1.15%) |
May 01, 2014 | 41.04 | 42.14 | 39.90 | 41.63 | 858,607 | +0.67(+1.64%) |
Apr 30, 2014 | 41.76 | 41.76 | 40.54 | 40.96 | 698,408 | -0.60(-1.44%) |
Apr 29, 2014 | 40.63 | 41.77 | 40.22 | 41.56 | 952,250 | +0.89(+2.18%) |
Apr 28, 2014 | 39.40 | 41.35 | 39.14 | 40.67 | 1,773,004 | +1.58(+4.04%) |
Apr 25, 2014 | 40.32 | 40.32 | 38.78 | 39.09 | 830,783 | -1.32(-3.26%) |
Apr 24, 2014 | 40.67 | 41.76 | 39.76 | 40.41 | 1,654,419 | -0.03(-0.07%) |
Apr 23, 2014 | 38.14 | 40.58 | 38.02 | 40.44 | 1,826,141 | +2.33(+6.11%) |
Apr 22, 2014 | 37.02 | 38.47 | 37.01 | 38.11 | 1,558,251 | +1.08(+2.93%) |
Apr 21, 2014 | 36.02 | 38.42 | 35.78 | 37.02 | 1,966,428 | +1.19(+3.31%) |
Apr 17, 2014 | 31.29 | 35.84 | 35.84 | 35.84 | 4,167,464 | +4.42(+14.08%) |
Apr 16, 2014 | 31.96 | 32.45 | 30.92 | 31.41 | 1,202,882 | +0.03(+0.09%) |
Apr 15, 2014 | 30.49 | 32.10 | 30.20 | 31.39 | 2,198,167 | +1.74(+5.87%) |
Apr 14, 2014 | 30.94 | 31.25 | 29.23 | 29.65 | 1,370,255 | -0.85(-2.79%) |
Apr 11, 2014 | 31.79 | 31.90 | 30.40 | 30.50 | 2,308,734 | -1.66(-5.17%) |
Apr 10, 2014 | 33.91 | 34.43 | 32.12 | 32.16 | 1,502,801 | -1.47(-4.36%) |
Apr 09, 2014 | 34.83 | 34.94 | 33.56 | 33.63 | 1,699,682 | -0.95(-2.76%) |
Apr 08, 2014 | 35.69 | 35.98 | 33.51 | 34.58 | 2,486,791 | -1.04(-2.91%) |
Apr 07, 2014 | 38.31 | 39.71 | 35.53 | 35.62 | 3,038,086 | -11.32(-24.12%) |
Apr 04, 2014 | 46.47 | 47.43 | 46.31 | 46.94 | 2,204,165 | +0.02(+0.04%) |
Apr 03, 2014 | 46.79 | 47.16 | 45.25 | 46.93 | 1,525,387 | +0.13(+0.28%) |
Apr 02, 2014 | 45.49 | 47.74 | 45.14 | 46.79 | 2,117,325 | +1.34(+2.94%) |
Apr 01, 2014 | 44.21 | 45.55 | 44.21 | 45.46 | 687,820 | +0.80(+1.80%) |
Mar 31, 2014 | 43.74 | 45.29 | 43.57 | 44.65 | 890,822 | +1.08(+2.47%) |
Mar 28, 2014 | 45.58 | 45.58 | 42.86 | 43.58 | 1,083,073 | +0.05(+0.11%) |
Mar 27, 2014 | 43.39 | 44.32 | 42.24 | 43.53 | 952,425 | -0.07(-0.17%) |
Mar 26, 2014 | 45.25 | 46.22 | 43.46 | 43.61 | 1,107,835 | -1.24(-2.77%) |
Mar 25, 2014 | 44.32 | 45.35 | 43.99 | 44.85 | 1,078,375 | -0.18(-0.39%) |
Mar 24, 2014 | 44.93 | 45.44 | 43.27 | 45.03 | 1,416,161 | +0.21(+0.46%) |
Mar 21, 2014 | 46.09 | 46.09 | 44.66 | 44.82 | 2,328,469 | -0.52(-1.15%) |
Mar 20, 2014 | 45.00 | 46.48 | 43.78 | 45.35 | 1,751,860 | +0.19(+0.41%) |
Mar 19, 2014 | 42.78 | 46.13 | 42.60 | 45.16 | 2,016,918 | +2.26(+5.27%) |
Mar 18, 2014 | 42.29 | 43.37 | 42.09 | 42.90 | 1,122,876 | +0.97(+2.32%) |
Mar 17, 2014 | 41.97 | 43.48 | 41.25 | 41.92 | 1,228,154 | +0.78(+1.89%) |
Mar 14, 2014 | 42.15 | 43.08 | 40.85 | 41.15 | 1,194,541 | -1.45(-3.40%) |
Mar 13, 2014 | 44.21 | 44.88 | 42.45 | 42.60 | 1,137,211 | -1.25(-2.86%) |
Mar 12, 2014 | 43.31 | 44.23 | 42.84 | 43.85 | 825,534 | +0.02(+0.04%) |
Mar 11, 2014 | 44.88 | 45.51 | 43.56 | 43.83 | 1,370,571 | -1.02(-2.27%) |
Mar 10, 2014 | 42.69 | 44.94 | 41.60 | 44.85 | 1,925,143 | +2.54(+6.01%) |
Mar 07, 2014 | 42.28 | 42.52 | 41.14 | 42.31 | 720,456 | +0.93(+2.24%) |
Mar 06, 2014 | 41.66 | 42.04 | 40.49 | 41.38 | 944,135 | -0.02(-0.05%) |
Mar 05, 2014 | 42.77 | 43.86 | 41.36 | 41.40 | 1,408,139 | -1.46(-3.40%) |
Mar 04, 2014 | 43.80 | 44.96 | 42.60 | 42.86 | 1,834,407 | -0.37(-0.87%) |
Mar 03, 2014 | 40.67 | 44.06 | 40.27 | 43.23 | 1,865,016 | +1.39(+3.33%) |
Feb 28, 2014 | 40.01 | 42.05 | 39.28 | 41.84 | 2,616,997 | +1.63(+4.05%) |
Feb 27, 2014 | 38.51 | 41.11 | 38.33 | 40.21 | 3,559,711 | +2.44(+6.46%) |
Feb 26, 2014 | 36.66 | 38.68 | 36.23 | 37.77 | 2,315,057 | +1.32(+3.62%) |
Feb 25, 2014 | 35.98 | 37.82 | 35.90 | 36.45 | 1,919,047 | +0.88(+2.47%) |
Feb 24, 2014 | 38.02 | 38.93 | 35.19 | 35.58 | 3,631,396 | -2.69(-7.04%) |
Feb 21, 2014 | 38.43 | 38.70 | 37.99 | 38.27 | 934,500 | -0.21(-0.53%) |
Feb 20, 2014 | 38.50 | 40.10 | 37.93 | 38.47 | 1,332,518 | +0.16(+0.41%) |
Feb 19, 2014 | 38.50 | 38.73 | 37.41 | 38.31 | 1,256,262 | -0.18(-0.46%) |
Feb 18, 2014 | 38.51 | 39.26 | 37.99 | 38.49 | 886,616 | -0.25(-0.65%) |
Feb 14, 2014 | 40.55 | 38.74 | 38.74 | 38.74 | 1,889,498 | -1.85(-4.56%) |
Feb 13, 2014 | 37.32 | 41.15 | 37.16 | 40.60 | 3,146,343 | +2.83(+7.50%) |
Feb 12, 2014 | 36.30 | 37.80 | 35.65 | 37.76 | 1,752,231 | +1.56(+4.31%) |
Feb 11, 2014 | 33.66 | 36.44 | 33.47 | 36.20 | 2,479,162 | +2.80(+8.40%) |
Feb 10, 2014 | 33.13 | 33.46 | 32.30 | 33.40 | 871,239 | +0.21(+0.62%) |
Feb 07, 2014 | 33.63 | 34.07 | 32.72 | 33.19 | 1,113,321 | -0.30(-0.89%) |
Feb 06, 2014 | 32.19 | 33.95 | 31.97 | 33.49 | 1,483,583 | +1.37(+4.28%) |
Feb 05, 2014 | 31.44 | 32.78 | 30.71 | 32.12 | 2,152,961 | +0.34(+1.06%) |
Feb 04, 2014 | 33.18 | 33.26 | 31.48 | 31.78 | 2,262,664 | -1.16(-3.52%) |
Feb 03, 2014 | 34.06 | 34.62 | 32.72 | 32.94 | 1,460,174 | -1.07(-3.13%) |
Jan 31, 2014 | 33.80 | 34.22 | 32.63 | 34.00 | 1,885,804 | -0.12(-0.36%) |
Jan 30, 2014 | 34.27 | 34.82 | 33.71 | 34.13 | 1,100,765 | +0.13(+0.39%) |
Jan 29, 2014 | 35.65 | 35.87 | 33.95 | 33.99 | 1,581,312 | -1.92(-5.34%) |
Jan 28, 2014 | 36.18 | 36.42 | 35.20 | 35.91 | 1,065,291 | +0.02(+0.05%) |
Jan 27, 2014 | 35.80 | 36.23 | 34.34 | 35.89 | 1,251,781 | +0.22(+0.63%) |
Jan 24, 2014 | 34.78 | 36.42 | 34.28 | 35.67 | 1,625,725 | +0.74(+2.11%) |
Jan 23, 2014 | 34.84 | 35.13 | 34.14 | 34.93 | 1,566,795 | -0.22(-0.61%) |
Jan 22, 2014 | 35.40 | 36.42 | 35.05 | 35.15 | 1,868,243 | -0.24(-0.69%) |
Jan 21, 2014 | 35.26 | 35.52 | 34.22 | 35.39 | 2,016,319 | +0.25(+0.72%) |
Jan 17, 2014 | 36.85 | 35.14 | 35.14 | 35.14 | 3,103,886 | -0.74(-2.06%) |
Jan 16, 2014 | 34.19 | 37.33 | 33.64 | 35.87 | 3,806,408 | +1.56(+4.55%) |
Jan 15, 2014 | 33.34 | 35.00 | 33.00 | 34.31 | 2,619,243 | +0.97(+2.92%) |
Jan 14, 2014 | 33.57 | 35.05 | 31.98 | 33.34 | 5,082,190 | +0.19(+0.56%) |
Jan 13, 2014 | 34.13 | 34.96 | 33.00 | 33.15 | 5,164,429 | -1.17(-3.41%) |
Jan 10, 2014 | 35.43 | 35.49 | 33.19 | 34.32 | 11,344,507 | -5.48(-13.77%) |
Jan 09, 2014 | 40.89 | 40.99 | 38.54 | 39.80 | 3,576,906 | -1.31(-3.18%) |
Jan 08, 2014 | 40.51 | 41.39 | 40.25 | 41.11 | 1,259,796 | +0.13(+0.32%) |
Jan 07, 2014 | 41.84 | 42.04 | 40.31 | 40.98 | 1,689,638 | -0.89(-2.12%) |
Jan 06, 2014 | 43.38 | 43.49 | 41.70 | 41.87 | 1,360,432 | -1.26(-2.93%) |
Jan 03, 2014 | 44.20 | 44.52 | 42.77 | 43.13 | 1,034,292 | -0.89(-2.02%) |
Jan 02, 2014 | 45.86 | 46.73 | 43.82 | 44.02 | 1,850,767 | -1.83(-4.00%) |
Dec 31, 2013 | 44.57 | 45.85 | 45.85 | 45.85 | 1,459,104 | +1.25(+2.81%) |
Dec 30, 2013 | 43.22 | 44.75 | 42.99 | 44.60 | 1,099,046 | +1.44(+3.34%) |
Dec 27, 2013 | 44.02 | 44.13 | 42.89 | 43.16 | 705,726 | -0.74(-1.68%) |
Dec 26, 2013 | 43.80 | 44.13 | 43.47 | 43.90 | 801,412 | +0.42(+0.97%) |
Dec 24, 2013 | 42.78 | 43.80 | 42.35 | 43.48 | 712,183 | +0.80(+1.88%) |
Dec 23, 2013 | 42.84 | 44.13 | 42.24 | 42.67 | 1,487,548 | -0.28(-0.65%) |
Dec 20, 2013 | 42.50 | 43.22 | 41.95 | 42.95 | 5,489,235 | +0.42(+0.99%) |
Dec 19, 2013 | 40.71 | 43.42 | 40.62 | 42.53 | 2,552,263 | +1.44(+3.50%) |
Dec 18, 2013 | 41.62 | 42.05 | 40.27 | 41.09 | 1,546,289 | -0.47(-1.12%) |
Dec 17, 2013 | 41.20 | 43.10 | 40.78 | 41.56 | 2,648,851 | +0.33(+0.79%) |
Dec 16, 2013 | 43.10 | 43.10 | 41.20 | 41.23 | 2,279,992 | -1.18(-2.78%) |
Dec 13, 2013 | 43.52 | 44.45 | 42.33 | 42.41 | 1,345,935 | -1.17(-2.68%) |
Dec 12, 2013 | 43.18 | 43.93 | 42.66 | 43.58 | 1,707,225 | +0.28(+0.65%) |
Dec 11, 2013 | 44.91 | 45.35 | 42.99 | 43.30 | 1,969,923 | -0.51(-1.17%) |
Dec 10, 2013 | 44.41 | 45.35 | 43.29 | 43.81 | 1,916,355 | -0.80(-1.80%) |
Dec 09, 2013 | 45.27 | 45.40 | 43.48 | 44.62 | 2,545,304 | -0.35(-0.77%) |
Dec 06, 2013 | 48.37 | 48.62 | 44.72 | 44.96 | 0 | -1.77(-3.78%) |
Dec 05, 2013 | 46.83 | 49.15 | 46.37 | 46.73 | 3,282,030 | -0.88(-1.85%) |
Dec 04, 2013 | 49.20 | 49.23 | 46.92 | 47.61 | 5,411,972 | -4.33(-8.33%) |
Dec 03, 2013 | 55.99 | 56.28 | 51.94 | 51.94 | 3,441,309 | -4.35(-7.72%) |
Dec 02, 2013 | 59.40 | 60.63 | 56.10 | 56.28 | 0 | -3.11(-5.24%) |
Nov 29, 2013 | 60.07 | 60.76 | 57.68 | 59.40 | 0 | -0.14(-0.24%) |
Nov 27, 2013 | 60.54 | 61.16 | 58.53 | 59.54 | 0 | -0.81(-1.35%) |
Nov 26, 2013 | 60.71 | 63.00 | 59.96 | 60.35 | 0 | -1.17(-1.90%) |
Nov 25, 2013 | 57.78 | 63.11 | 57.50 | 61.52 | 0 | +4.17(+7.27%) |
Nov 22, 2013 | 56.07 | 57.82 | 56.00 | 57.35 | 0 | +1.32(+2.35%) |
Nov 21, 2013 | 54.75 | 60.30 | 54.32 | 56.03 | 1,095,461 | -1.65(-2.87%) |
Nov 20, 2013 | 57.77 | 58.64 | 56.75 | 57.69 | 756,803 | +0.08(+0.15%) |
Nov 19, 2013 | 58.62 | 59.67 | 57.33 | 57.60 | 502,264 | -1.31(-2.22%) |
Nov 18, 2013 | 59.86 | 60.95 | 58.62 | 58.91 | 755,982 | -1.29(-2.14%) |
Nov 15, 2013 | 60.47 | 61.43 | 59.46 | 60.20 | 0 | +0.66(+1.11%) |
Nov 14, 2013 | 59.38 | 60.59 | 58.19 | 59.54 | 976,630 | +1.85(+3.21%) |
Nov 12, 2013 | 55.80 | 60.30 | 54.99 | 57.69 | 898,480 | +1.61(+2.87%) |
Nov 11, 2013 | 52.90 | 56.40 | 52.90 | 56.08 | 0 | +3.05(+5.74%) |
Nov 08, 2013 | 52.58 | 53.56 | 52.24 | 53.03 | 0 | +0.32(+0.60%) |
Nov 07, 2013 | 54.26 | 55.21 | 52.32 | 52.71 | 718,388 | -1.33(-2.46%) |
Nov 06, 2013 | 56.38 | 56.75 | 53.76 | 54.04 | 595,417 | -2.28(-4.05%) |
Nov 05, 2013 | 56.45 | 56.89 | 55.28 | 56.32 | 0 | -0.58(-1.02%) |
Nov 04, 2013 | 54.41 | 57.14 | 53.67 | 56.90 | 0 | +2.52(+4.62%) |
Nov 01, 2013 | 54.73 | 55.24 | 53.64 | 54.39 | 0 | +0.08(+0.15%) |
Oct 31, 2013 | 54.84 | 55.20 | 53.10 | 54.30 | 0 | -0.55(-1.01%) |
Oct 30, 2013 | 57.94 | 58.90 | 54.36 | 54.85 | 0 | -3.20(-5.51%) |
Oct 29, 2013 | 51.67 | 58.58 | 51.54 | 58.05 | 2,314,583 | +6.11(+11.75%) |
Oct 28, 2013 | 51.91 | 52.32 | 51.58 | 51.95 | 0 | -0.31(-0.59%) |
Oct 25, 2013 | 52.15 | 52.48 | 51.38 | 52.25 | 0 | +0.07(+0.13%) |
Oct 24, 2013 | 51.89 | 52.55 | 51.43 | 52.19 | 0 | +0.16(+0.31%) |
Oct 23, 2013 | 52.22 | 52.69 | 51.34 | 52.03 | 727,049 | -0.47(-0.89%) |
Oct 22, 2013 | 52.72 | 53.28 | 51.59 | 52.50 | 837,174 | -0.01(-0.02%) |
Oct 21, 2013 | 52.36 | 52.72 | 51.06 | 52.51 | 1,132,835 | -0.22(-0.41%) |
Oct 18, 2013 | 51.16 | 53.12 | 50.41 | 52.72 | 1,038,860 | +1.77(+3.47%) |
Oct 17, 2013 | 50.44 | 51.31 | 49.97 | 50.95 | 903,313 | +0.30(+0.59%) |
Oct 16, 2013 | 50.66 | 52.22 | 50.25 | 50.66 | 1,043,593 | +0.22(+0.44%) |
Oct 15, 2013 | 51.19 | 52.41 | 49.57 | 50.43 | 0 | -0.76(-1.48%) |
Oct 14, 2013 | 50.94 | 52.35 | 49.71 | 51.19 | 1,050,424 | -0.13(-0.26%) |
Oct 11, 2013 | 51.55 | 52.69 | 50.53 | 51.32 | 0 | -0.36(-0.69%) |
Oct 10, 2013 | 55.84 | 55.84 | 51.06 | 51.68 | 1,857,581 | -4.02(-7.22%) |
Oct 09, 2013 | 58.85 | 59.37 | 55.49 | 55.70 | 906,382 | -3.25(-5.52%) |
Oct 08, 2013 | 59.98 | 60.56 | 57.86 | 58.95 | 0 | -1.15(-1.91%) |
Oct 07, 2013 | 59.18 | 60.75 | 58.91 | 60.10 | 680,199 | +0.17(+0.28%) |
Oct 04, 2013 | 59.65 | 60.67 | 59.28 | 59.93 | 586,481 | +0.10(+0.17%) |
Oct 03, 2013 | 60.12 | 60.72 | 59.32 | 59.83 | 0 | -0.53(-0.88%) |
Oct 02, 2013 | 59.10 | 61.37 | 58.87 | 60.36 | 1,253,081 | +0.75(+1.25%) |
Oct 01, 2013 | 55.99 | 61.71 | 55.95 | 59.61 | 0 | +4.40(+7.98%) |
Sep 27, 2013 | 56.15 | 56.16 | 54.03 | 55.21 | 0 | -1.24(-2.20%) |
Sep 26, 2013 | 55.91 | 56.90 | 54.80 | 56.45 | 0 | +0.61(+1.10%) |
Sep 25, 2013 | 54.18 | 56.13 | 53.59 | 55.84 | 0 | +1.72(+3.19%) |
Sep 24, 2013 | 54.28 | 54.84 | 53.53 | 54.12 | 656,187 | +0.04(+0.07%) |
Sep 23, 2013 | 54.48 | 55.13 | 52.96 | 54.08 | 1,000,333 | -0.59(-1.08%) |
Sep 20, 2013 | 55.26 | 55.31 | 53.10 | 54.67 | 0 | +0.34(+0.62%) |
Sep 19, 2013 | 56.02 | 56.38 | 52.93 | 54.33 | 0 | -1.41(-2.53%) |
Sep 18, 2013 | 57.86 | 57.96 | 54.04 | 55.74 | 2,542,057 | -2.26(-3.89%) |
Sep 17, 2013 | 57.03 | 59.74 | 56.17 | 58.00 | 0 | +0.64(+1.11%) |
Sep 16, 2013 | 56.53 | 59.31 | 56.14 | 57.36 | 0 | +0.87(+1.54%) |
Sep 13, 2013 | 55.63 | 56.52 | 54.21 | 56.49 | 0 | +1.49(+2.70%) |
Sep 12, 2013 | 52.83 | 55.37 | 52.01 | 55.00 | 2,220,908 | +2.83(+5.43%) |
Sep 11, 2013 | 53.03 | 53.75 | 49.80 | 52.17 | 0 | -0.79(-1.48%) |
Sep 10, 2013 | 49.57 | 55.39 | 49.46 | 52.96 | 4,040,222 | +3.34(+6.73%) |
Sep 09, 2013 | 43.97 | 51.65 | 43.97 | 49.62 | 3,099,977 | +5.63(+12.79%) |
Sep 06, 2013 | 45.25 | 45.25 | 43.32 | 43.99 | 0 | -0.85(-1.90%) |
Sep 05, 2013 | 41.68 | 45.86 | 41.66 | 44.84 | 0 | +2.65(+6.27%) |
Sep 04, 2013 | 41.90 | 43.17 | 41.50 | 42.19 | 1,257,106 | +0.27(+0.65%) |
Sep 03, 2013 | 41.56 | 42.33 | 41.36 | 41.92 | 0 | +0.56(+1.36%) |
Aug 30, 2013 | 38.82 | 41.65 | 38.45 | 41.36 | 0 | +2.51(+6.45%) |
Aug 29, 2013 | 38.14 | 39.16 | 37.87 | 38.86 | 573,400 | +0.65(+1.69%) |
Aug 28, 2013 | 38.10 | 38.78 | 37.65 | 38.21 | 653,940 | +0.27(+0.71%) |
Aug 27, 2013 | 36.70 | 38.99 | 36.35 | 37.94 | 1,062,377 | +1.16(+3.15%) |
Aug 26, 2013 | 37.21 | 37.83 | 36.74 | 36.78 | 854,474 | -0.24(-0.66%) |
Aug 23, 2013 | 37.49 | 37.59 | 36.70 | 37.02 | 0 | -0.11(-0.30%) |
Aug 22, 2013 | 37.15 | 38.05 | 36.57 | 37.14 | 2,882,240 | -3.32(-8.20%) |
Aug 21, 2013 | 38.98 | 40.88 | 38.73 | 40.46 | 1,559,777 | +1.57(+4.04%) |
Aug 20, 2013 | 37.60 | 38.99 | 37.59 | 38.88 | 0 | +1.37(+3.66%) |
Aug 19, 2013 | 38.66 | 38.92 | 36.96 | 37.51 | 1,691,420 | -0.99(-2.58%) |
Aug 16, 2013 | 39.74 | 40.19 | 38.35 | 38.50 | 0 | -0.51(-1.31%) |
Aug 15, 2013 | 39.00 | 39.16 | 38.34 | 39.02 | 911,889 | +0.00(+0.00%) |
Aug 14, 2013 | 39.55 | 39.66 | 38.69 | 39.02 | 829,414 | -0.41(-1.04%) |
Aug 13, 2013 | 39.60 | 40.22 | 38.91 | 39.43 | 753,617 | -0.24(-0.61%) |
Aug 12, 2013 | 38.63 | 39.91 | 38.27 | 39.67 | 770,162 | +1.01(+2.61%) |
Aug 09, 2013 | 39.28 | 39.28 | 38.15 | 38.66 | 972,599 | -0.53(-1.36%) |
Aug 08, 2013 | 39.37 | 39.69 | 38.67 | 39.19 | 1,042,056 | +0.13(+0.34%) |
Aug 07, 2013 | 39.38 | 39.45 | 38.57 | 39.06 | 1,150,179 | -0.51(-1.30%) |
Aug 06, 2013 | 41.55 | 41.55 | 39.21 | 39.58 | 1,622,975 | -2.22(-5.30%) |
Aug 05, 2013 | 42.99 | 43.48 | 41.47 | 41.79 | 1,023,252 | -1.29(-2.99%) |
Aug 02, 2013 | 43.20 | 44.38 | 42.95 | 43.08 | 562,993 | -0.39(-0.90%) |
Aug 01, 2013 | 43.01 | 44.06 | 42.38 | 43.48 | 1,097,444 | +0.65(+1.53%) |
Jul 31, 2013 | 41.57 | 42.98 | 41.24 | 42.82 | 0 | +1.35(+3.25%) |
Jul 30, 2013 | 41.42 | 41.64 | 40.96 | 41.47 | 0 | +0.30(+0.73%) |
Jul 29, 2013 | 40.24 | 41.20 | 40.22 | 41.18 | 0 | +0.62(+1.52%) |
Jul 26, 2013 | 39.79 | 40.66 | 39.67 | 40.56 | 0 | +0.57(+1.43%) |
Jul 25, 2013 | 39.30 | 40.20 | 39.30 | 39.99 | 0 | +0.61(+1.54%) |
Jul 24, 2013 | 40.20 | 40.51 | 39.27 | 39.38 | 0 | -0.65(-1.61%) |
Jul 23, 2013 | 41.70 | 41.70 | 39.90 | 40.03 | 0 | -1.69(-4.06%) |
Jul 22, 2013 | 41.28 | 41.96 | 40.89 | 41.72 | 0 | +0.22(+0.54%) |
Jul 19, 2013 | 41.15 | 42.25 | 40.78 | 41.49 | 0 | +0.76(+1.86%) |
Jul 18, 2013 | 40.97 | 41.27 | 40.48 | 40.74 | 0 | -0.17(-0.41%) |
Jul 17, 2013 | 41.39 | 41.44 | 40.74 | 40.90 | 377,891 | -0.38(-0.93%) |
Jul 16, 2013 | 41.27 | 41.60 | 40.87 | 41.29 | 642,486 | +0.10(+0.25%) |
Jul 15, 2013 | 41.20 | 41.38 | 40.66 | 41.18 | 0 | +0.09(+0.23%) |
Jul 12, 2013 | 42.53 | 42.76 | 40.74 | 41.09 | 0 | -1.40(-3.30%) |
Jul 11, 2013 | 42.30 | 42.71 | 41.82 | 42.49 | 0 | +0.69(+1.66%) |
Jul 10, 2013 | 40.58 | 41.93 | 40.31 | 41.80 | 0 | +1.20(+2.95%) |
Jul 09, 2013 | 39.76 | 41.15 | 39.26 | 40.61 | 705,309 | +1.23(+3.13%) |
Jul 08, 2013 | 39.43 | 39.71 | 39.18 | 39.37 | 0 | -0.02(-0.05%) |
Jul 05, 2013 | 40.03 | 40.18 | 39.27 | 39.39 | 0 | -0.10(-0.26%) |
Jul 03, 2013 | 39.35 | 39.85 | 39.25 | 39.49 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 39.29 | 40.03 | 39.12 | 39.49 | 1,706,393 | +0.22(+0.55%) |
Jul 01, 2013 | 39.63 | 40.06 | 39.22 | 39.28 | 0 | -0.07(-0.17%) |
Jun 28, 2013 | 39.75 | 39.99 | 39.27 | 39.34 | 1,685,897 | -0.65(-1.61%) |
Jun 27, 2013 | 40.89 | 40.89 | 39.86 | 39.99 | 0 | -0.73(-1.79%) |
Jun 26, 2013 | 40.75 | 41.09 | 39.99 | 40.72 | 0 | +0.24(+0.58%) |
Jun 25, 2013 | 40.79 | 41.06 | 39.88 | 40.48 | 0 | +0.19(+0.48%) |
Jun 24, 2013 | 40.62 | 40.72 | 39.71 | 40.29 | 0 | -0.86(-2.09%) |
Jun 21, 2013 | 41.68 | 41.86 | 40.52 | 41.15 | 1,207,147 | -0.29(-0.70%) |
Jun 20, 2013 | 43.01 | 43.14 | 41.19 | 41.44 | 0 | -1.99(-4.59%) |
Jun 19, 2013 | 44.00 | 44.53 | 43.14 | 43.43 | 0 | -0.57(-1.30%) |
Jun 18, 2013 | 43.79 | 44.19 | 43.27 | 44.00 | 0 | +0.21(+0.47%) |
Jun 17, 2013 | 43.91 | 44.63 | 43.52 | 43.79 | 0 | +0.30(+0.69%) |
Jun 14, 2013 | 43.93 | 44.75 | 43.21 | 43.49 | 0 | -0.65(-1.46%) |
Jun 13, 2013 | 42.14 | 44.34 | 41.92 | 44.14 | 909,355 | +2.00(+4.75%) |
Jun 12, 2013 | 43.40 | 43.40 | 41.98 | 42.14 | 580,788 | -1.00(-2.32%) |
Jun 11, 2013 | 43.36 | 43.91 | 42.94 | 43.14 | 579,837 | -0.53(-1.22%) |
Jun 10, 2013 | 44.47 | 45.04 | 43.53 | 43.67 | 0 | -0.79(-1.79%) |
Jun 07, 2013 | 44.32 | 44.95 | 43.67 | 44.47 | 0 | +0.43(+0.98%) |
Jun 06, 2013 | 44.42 | 44.44 | 43.27 | 44.04 | 0 | -0.22(-0.51%) |
Jun 05, 2013 | 44.88 | 45.22 | 44.13 | 44.26 | 997,146 | -0.65(-1.46%) |
Jun 04, 2013 | 45.93 | 46.41 | 44.62 | 44.92 | 0 | -1.13(-2.46%) |