Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 58.03 | 59.84 | 57.92 | 59.17 | 410,928 | +1.65(+2.86%) |
Mar 28, 2014 | 56.78 | 58.19 | 56.33 | 57.53 | 245,944 | +0.60(+1.05%) |
Mar 27, 2014 | 59.61 | 59.61 | 53.97 | 56.93 | 851,496 | -2.91(-4.86%) |
Mar 26, 2014 | 62.49 | 62.67 | 58.94 | 59.83 | 509,335 | -2.43(-3.90%) |
Mar 25, 2014 | 62.26 | 63.84 | 61.58 | 62.26 | 249,290 | +0.22(+0.35%) |
Mar 24, 2014 | 62.81 | 63.44 | 60.67 | 62.04 | 290,907 | -0.52(-0.84%) |
Mar 21, 2014 | 62.50 | 63.62 | 62.29 | 62.56 | 304,503 | +0.51(+0.82%) |
Mar 20, 2014 | 61.23 | 62.49 | 61.23 | 62.05 | 136,363 | +0.55(+0.89%) |
Mar 19, 2014 | 61.32 | 62.01 | 60.81 | 61.50 | 357,272 | +0.35(+0.58%) |
Mar 18, 2014 | 61.66 | 62.70 | 60.75 | 61.15 | 319,831 | -0.40(-0.66%) |
Mar 17, 2014 | 60.87 | 62.18 | 60.77 | 61.55 | 232,236 | +1.39(+2.30%) |
Mar 14, 2014 | 59.00 | 60.60 | 58.41 | 60.17 | 173,542 | +0.70(+1.17%) |
Mar 13, 2014 | 60.53 | 60.75 | 58.51 | 59.47 | 218,933 | -0.55(-0.91%) |
Mar 12, 2014 | 58.46 | 60.08 | 58.13 | 60.02 | 255,091 | +1.13(+1.91%) |
Mar 11, 2014 | 59.68 | 60.60 | 58.47 | 58.89 | 317,842 | -0.77(-1.30%) |
Mar 10, 2014 | 60.77 | 61.05 | 58.04 | 59.66 | 755,645 | -1.43(-2.34%) |
Mar 07, 2014 | 63.01 | 63.80 | 60.58 | 61.09 | 563,078 | -1.72(-2.74%) |
Mar 06, 2014 | 63.16 | 65.12 | 62.33 | 62.81 | 512,780 | -0.15(-0.24%) |
Mar 05, 2014 | 61.49 | 63.05 | 61.46 | 62.97 | 396,040 | +1.67(+2.73%) |
Mar 04, 2014 | 59.65 | 61.39 | 59.55 | 61.29 | 427,808 | +2.28(+3.86%) |
Mar 03, 2014 | 58.07 | 59.35 | 57.05 | 59.02 | 366,311 | +0.82(+1.42%) |
Feb 28, 2014 | 57.48 | 58.40 | 57.14 | 58.19 | 341,796 | +1.12(+1.96%) |
Feb 27, 2014 | 55.92 | 59.54 | 55.86 | 57.07 | 916,796 | +1.08(+1.92%) |
Feb 26, 2014 | 53.90 | 57.02 | 53.72 | 56.00 | 597,192 | +2.19(+4.08%) |
Feb 25, 2014 | 53.86 | 54.89 | 52.86 | 53.81 | 383,899 | +0.58(+1.09%) |
Feb 24, 2014 | 53.60 | 54.17 | 52.48 | 53.23 | 700,711 | +0.75(+1.43%) |
Feb 21, 2014 | 48.50 | 53.12 | 48.17 | 52.48 | 883,334 | +4.38(+9.10%) |
Feb 20, 2014 | 44.53 | 48.98 | 44.34 | 48.10 | 1,007,914 | +6.11(+14.55%) |
Feb 19, 2014 | 42.32 | 42.72 | 41.65 | 41.99 | 357,069 | -0.66(-1.56%) |
Feb 18, 2014 | 42.65 | 42.79 | 41.63 | 42.65 | 268,936 | +0.65(+1.54%) |
Feb 14, 2014 | 42.01 | 42.01 | 42.01 | 0 | +0.23(+0.54%) | |
Feb 13, 2014 | 40.97 | 42.29 | 40.35 | 41.78 | 247,996 | +0.63(+1.53%) |
Feb 12, 2014 | 40.02 | 41.24 | 39.50 | 41.15 | 256,138 | +0.93(+2.32%) |
Feb 11, 2014 | 39.74 | 40.25 | 39.57 | 40.22 | 364,797 | +0.41(+1.03%) |
Feb 10, 2014 | 40.76 | 40.76 | 39.60 | 39.81 | 357,693 | -0.85(-2.09%) |
Feb 07, 2014 | 40.51 | 41.09 | 40.51 | 40.65 | 295,591 | +0.21(+0.52%) |
Feb 06, 2014 | 39.74 | 40.73 | 39.63 | 40.44 | 230,575 | +0.72(+1.82%) |
Feb 05, 2014 | 40.09 | 40.33 | 39.27 | 39.72 | 272,475 | -0.56(-1.40%) |
Feb 04, 2014 | 39.79 | 40.43 | 39.41 | 40.28 | 324,127 | +0.55(+1.40%) |
Feb 03, 2014 | 41.32 | 41.43 | 38.89 | 39.73 | 355,668 | -1.38(-3.35%) |
Jan 31, 2014 | 39.83 | 41.56 | 39.70 | 41.11 | 385,722 | +0.80(+1.98%) |
Jan 30, 2014 | 40.32 | 40.67 | 39.49 | 40.31 | 221,164 | +0.62(+1.57%) |
Jan 29, 2014 | 40.05 | 40.18 | 39.49 | 39.69 | 246,470 | -0.69(-1.71%) |
Jan 28, 2014 | 39.61 | 40.58 | 39.61 | 40.38 | 233,555 | +0.75(+1.89%) |
Jan 27, 2014 | 41.18 | 41.47 | 39.04 | 39.63 | 368,020 | -1.31(-3.20%) |
Jan 24, 2014 | 41.42 | 41.42 | 40.39 | 40.94 | 389,386 | -0.45(-1.08%) |
Jan 23, 2014 | 39.45 | 41.45 | 39.22 | 41.39 | 772,942 | +1.85(+4.68%) |
Jan 22, 2014 | 39.28 | 39.75 | 39.01 | 39.54 | 371,845 | +0.46(+1.18%) |
Jan 21, 2014 | 38.68 | 39.16 | 38.23 | 39.07 | 398,389 | +0.58(+1.51%) |
Jan 17, 2014 | 38.49 | 38.49 | 38.49 | 0 | +0.15(+0.39%) | |
Jan 16, 2014 | 37.73 | 38.81 | 37.65 | 38.34 | 263,883 | +0.62(+1.65%) |
Jan 15, 2014 | 37.03 | 37.81 | 37.03 | 37.72 | 182,390 | +0.69(+1.86%) |
Jan 14, 2014 | 36.82 | 37.23 | 36.50 | 37.03 | 365,858 | +0.35(+0.96%) |
Jan 13, 2014 | 36.97 | 37.72 | 36.45 | 36.68 | 319,916 | -0.29(-0.80%) |
Jan 10, 2014 | 36.05 | 37.10 | 35.78 | 36.97 | 289,865 | +0.91(+2.52%) |
Jan 09, 2014 | 36.23 | 36.50 | 35.42 | 36.07 | 347,210 | +0.06(+0.16%) |
Jan 08, 2014 | 38.23 | 38.39 | 35.65 | 36.01 | 685,143 | -2.12(-5.55%) |
Jan 07, 2014 | 39.13 | 39.46 | 37.32 | 38.13 | 333,402 | -0.89(-2.28%) |
Jan 06, 2014 | 38.98 | 40.20 | 38.89 | 39.02 | 329,988 | -0.25(-0.64%) |
Jan 03, 2014 | 38.32 | 39.49 | 38.32 | 39.27 | 333,534 | +1.00(+2.61%) |
Jan 02, 2014 | 38.39 | 38.79 | 37.94 | 38.27 | 274,886 | -0.18(-0.46%) |
Dec 31, 2013 | 38.44 | 38.44 | 38.44 | 0 | +0.20(+0.53%) | |
Dec 30, 2013 | 38.49 | 38.73 | 38.07 | 38.24 | 78,796 | -0.41(-1.07%) |
Dec 27, 2013 | 38.65 | 38.78 | 38.34 | 38.65 | 178,145 | -0.11(-0.28%) |
Dec 26, 2013 | 38.39 | 38.82 | 38.20 | 38.76 | 186,705 | +0.23(+0.59%) |
Dec 24, 2013 | 38.46 | 38.80 | 38.10 | 38.54 | 89,539 | -0.21(-0.54%) |
Dec 23, 2013 | 38.18 | 39.02 | 38.06 | 38.75 | 237,534 | +0.87(+2.31%) |
Dec 20, 2013 | 37.73 | 38.17 | 37.44 | 37.87 | 359,578 | +0.29(+0.76%) |
Dec 19, 2013 | 37.82 | 37.90 | 37.15 | 37.59 | 192,939 | -0.39(-1.02%) |
Dec 18, 2013 | 37.10 | 38.06 | 36.68 | 37.97 | 217,516 | +0.89(+2.41%) |
Dec 17, 2013 | 37.13 | 37.68 | 36.60 | 37.08 | 280,679 | -0.05(-0.14%) |
Dec 16, 2013 | 36.06 | 37.39 | 36.02 | 37.13 | 317,315 | +1.18(+3.30%) |
Dec 13, 2013 | 35.92 | 36.28 | 35.41 | 35.95 | 182,668 | +0.11(+0.30%) |
Dec 12, 2013 | 35.76 | 36.13 | 35.59 | 35.84 | 140,862 | +0.11(+0.31%) |
Dec 11, 2013 | 36.28 | 36.70 | 35.52 | 35.73 | 221,103 | -0.46(-1.28%) |
Dec 10, 2013 | 36.38 | 36.72 | 35.93 | 36.19 | 201,874 | -0.15(-0.41%) |
Dec 09, 2013 | 35.51 | 36.68 | 35.51 | 36.34 | 227,218 | +0.77(+2.16%) |
Dec 06, 2013 | 35.79 | 36.71 | 35.57 | 35.57 | 0 | +0.26(+0.73%) |
Dec 05, 2013 | 35.37 | 35.67 | 35.06 | 35.32 | 0 | -0.08(-0.24%) |
Dec 04, 2013 | 35.32 | 35.93 | 34.93 | 35.40 | 0 | -0.19(-0.54%) |
Dec 03, 2013 | 35.79 | 36.18 | 35.27 | 35.59 | 0 | -0.38(-1.05%) |
Dec 02, 2013 | 36.13 | 36.57 | 35.81 | 35.97 | 0 | -0.29(-0.81%) |
Nov 29, 2013 | 36.47 | 36.72 | 36.10 | 36.26 | 0 | -0.13(-0.37%) |
Nov 27, 2013 | 36.14 | 36.71 | 35.97 | 36.39 | 0 | +0.18(+0.51%) |
Nov 26, 2013 | 36.08 | 36.36 | 35.74 | 36.21 | 0 | +0.13(+0.37%) |
Nov 25, 2013 | 35.82 | 36.16 | 35.82 | 36.08 | 289,886 | +0.38(+1.08%) |
Nov 22, 2013 | 34.88 | 35.93 | 34.88 | 35.69 | 0 | +0.79(+2.25%) |
Nov 21, 2013 | 36.13 | 36.75 | 33.64 | 34.91 | 1,060,332 | -2.68(-7.14%) |
Nov 20, 2013 | 37.55 | 37.90 | 37.24 | 37.59 | 0 | +0.03(+0.09%) |
Nov 19, 2013 | 38.29 | 38.45 | 36.84 | 37.55 | 411,756 | -0.84(-2.18%) |
Nov 18, 2013 | 39.21 | 39.22 | 37.18 | 38.39 | 0 | -1.60(-4.01%) |
Nov 15, 2013 | 39.02 | 40.05 | 38.87 | 39.99 | 0 | +0.98(+2.51%) |
Nov 14, 2013 | 38.10 | 39.04 | 37.65 | 39.02 | 0 | +1.65(+4.40%) |
Nov 12, 2013 | 37.04 | 37.56 | 37.04 | 37.37 | 0 | -0.01(-0.02%) |
Nov 11, 2013 | 37.13 | 37.55 | 36.58 | 37.38 | 0 | +0.48(+1.31%) |
Nov 08, 2013 | 36.35 | 36.91 | 36.31 | 36.89 | 0 | +0.53(+1.45%) |
Nov 07, 2013 | 36.71 | 36.76 | 35.96 | 36.37 | 557,552 | -0.27(-0.73%) |
Nov 06, 2013 | 36.76 | 36.93 | 35.68 | 36.64 | 287,397 | -0.04(-0.11%) |
Nov 05, 2013 | 37.46 | 37.50 | 36.41 | 36.68 | 0 | -0.83(-2.21%) |
Nov 04, 2013 | 36.34 | 37.68 | 35.95 | 37.50 | 410,916 | +1.24(+3.43%) |
Nov 01, 2013 | 34.40 | 36.43 | 34.21 | 36.26 | 0 | +2.04(+5.96%) |
Oct 31, 2013 | 32.83 | 34.68 | 30.24 | 34.22 | 0 | +1.05(+3.17%) |
Oct 30, 2013 | 33.74 | 33.84 | 32.89 | 33.17 | 168,874 | -0.38(-1.15%) |
Oct 29, 2013 | 33.83 | 34.15 | 32.91 | 33.55 | 0 | -0.27(-0.79%) |
Oct 28, 2013 | 35.73 | 35.91 | 33.70 | 33.82 | 0 | -1.78(-5.00%) |
Oct 25, 2013 | 34.96 | 35.61 | 34.90 | 35.60 | 0 | +0.81(+2.33%) |
Oct 24, 2013 | 33.87 | 34.88 | 33.44 | 34.79 | 190,265 | +1.02(+3.02%) |
Oct 23, 2013 | 33.49 | 33.86 | 32.81 | 33.77 | 0 | +0.19(+0.57%) |
Oct 22, 2013 | 34.12 | 34.78 | 32.59 | 33.58 | 402,953 | -0.27(-0.79%) |
Oct 21, 2013 | 33.34 | 33.87 | 33.27 | 33.84 | 241,785 | +0.62(+1.86%) |
Oct 18, 2013 | 32.57 | 33.50 | 32.52 | 33.23 | 311,050 | +0.74(+2.29%) |
Oct 17, 2013 | 33.42 | 33.75 | 32.19 | 32.48 | 352,106 | -0.95(-2.85%) |
Oct 16, 2013 | 33.54 | 34.14 | 32.96 | 33.44 | 229,096 | +0.18(+0.55%) |
Oct 15, 2013 | 32.59 | 33.40 | 32.54 | 33.25 | 296,131 | +0.48(+1.48%) |
Oct 14, 2013 | 34.59 | 34.66 | 32.34 | 32.77 | 598,030 | -2.08(-5.97%) |
Oct 11, 2013 | 34.67 | 35.39 | 34.56 | 34.85 | 0 | +0.08(+0.24%) |
Oct 10, 2013 | 34.32 | 35.30 | 34.31 | 34.76 | 273,858 | +1.00(+2.97%) |
Oct 09, 2013 | 33.78 | 34.04 | 33.58 | 33.76 | 0 | +0.20(+0.60%) |
Oct 08, 2013 | 33.88 | 34.30 | 33.45 | 33.56 | 218,197 | -0.06(-0.17%) |
Oct 07, 2013 | 34.05 | 34.42 | 33.10 | 33.62 | 0 | -0.62(-1.81%) |
Oct 04, 2013 | 33.26 | 34.59 | 33.08 | 34.24 | 0 | +1.06(+3.20%) |
Oct 03, 2013 | 33.38 | 33.42 | 32.88 | 33.18 | 0 | -0.23(-0.70%) |
Oct 02, 2013 | 33.13 | 33.45 | 33.08 | 33.41 | 0 | +0.03(+0.10%) |
Oct 01, 2013 | 32.79 | 33.39 | 32.62 | 33.38 | 248,125 | +0.66(+2.02%) |
Sep 27, 2013 | 32.17 | 32.82 | 31.84 | 32.72 | 0 | +0.39(+1.21%) |
Sep 26, 2013 | 32.49 | 32.99 | 32.09 | 32.32 | 154,735 | -0.15(-0.46%) |
Sep 25, 2013 | 32.66 | 33.18 | 32.40 | 32.47 | 322,269 | -0.02(-0.06%) |
Sep 24, 2013 | 32.73 | 32.92 | 32.42 | 32.49 | 255,186 | -0.23(-0.69%) |
Sep 23, 2013 | 32.45 | 32.80 | 31.92 | 32.72 | 291,638 | +0.27(+0.82%) |
Sep 20, 2013 | 32.54 | 32.73 | 32.39 | 32.45 | 0 | -0.01(-0.03%) |
Sep 19, 2013 | 31.46 | 32.53 | 31.24 | 32.46 | 0 | +1.16(+3.71%) |
Sep 18, 2013 | 30.41 | 31.32 | 30.02 | 31.30 | 0 | +1.09(+3.62%) |
Sep 17, 2013 | 30.06 | 30.58 | 30.02 | 30.20 | 0 | +0.24(+0.80%) |
Sep 16, 2013 | 30.21 | 30.16 | 29.74 | 29.96 | 0 | +0.26(+0.87%) |
Sep 13, 2013 | 29.79 | 29.94 | 29.47 | 29.70 | 0 | +0.07(+0.25%) |
Sep 12, 2013 | 29.87 | 30.20 | 29.31 | 29.63 | 0 | -0.15(-0.50%) |
Sep 11, 2013 | 30.40 | 30.48 | 29.64 | 29.78 | 0 | -0.41(-1.37%) |
Sep 10, 2013 | 29.99 | 30.40 | 29.93 | 30.19 | 227,104 | +0.41(+1.39%) |
Sep 09, 2013 | 29.41 | 29.86 | 29.21 | 29.78 | 0 | +0.63(+2.16%) |
Sep 06, 2013 | 29.66 | 29.69 | 28.72 | 29.15 | 0 | -0.31(-1.04%) |
Sep 05, 2013 | 29.52 | 29.65 | 29.16 | 29.46 | 0 | +0.07(+0.23%) |
Sep 04, 2013 | 28.59 | 29.60 | 28.42 | 29.39 | 0 | +0.86(+3.03%) |
Sep 03, 2013 | 29.73 | 29.75 | 28.24 | 28.53 | 0 | -0.82(-2.80%) |
Aug 30, 2013 | 29.62 | 29.70 | 28.92 | 29.35 | 0 | -0.24(-0.81%) |
Aug 29, 2013 | 29.43 | 29.64 | 29.32 | 29.59 | 153,959 | +0.16(+0.54%) |
Aug 28, 2013 | 29.24 | 29.60 | 29.16 | 29.43 | 0 | +0.30(+1.03%) |
Aug 27, 2013 | 29.93 | 30.08 | 28.97 | 29.13 | 548,814 | -1.44(-4.72%) |
Aug 26, 2013 | 31.11 | 31.22 | 30.48 | 30.58 | 0 | -0.46(-1.50%) |
Aug 23, 2013 | 30.99 | 31.20 | 30.59 | 31.04 | 0 | +0.27(+0.86%) |
Aug 22, 2013 | 30.19 | 30.87 | 30.19 | 30.77 | 119,003 | +0.80(+2.66%) |
Aug 21, 2013 | 29.93 | 30.48 | 29.70 | 29.98 | 0 | -0.07(-0.22%) |
Aug 20, 2013 | 29.41 | 30.09 | 29.10 | 30.04 | 115,339 | +0.84(+2.87%) |
Aug 19, 2013 | 29.22 | 29.46 | 29.07 | 29.21 | 193,721 | -0.26(-0.87%) |
Aug 16, 2013 | 29.21 | 29.87 | 28.86 | 29.46 | 0 | +0.21(+0.71%) |
Aug 15, 2013 | 29.87 | 29.92 | 28.82 | 29.26 | 470,857 | -0.66(-2.19%) |
Aug 14, 2013 | 30.50 | 30.50 | 29.90 | 29.91 | 348,676 | -0.60(-1.96%) |
Aug 13, 2013 | 30.81 | 30.91 | 30.18 | 30.51 | 224,940 | -0.17(-0.54%) |
Aug 12, 2013 | 30.42 | 30.77 | 30.09 | 30.68 | 201,697 | +0.07(+0.22%) |
Aug 09, 2013 | 30.63 | 30.93 | 30.49 | 30.61 | 172,898 | -0.02(-0.08%) |
Aug 08, 2013 | 30.49 | 31.26 | 30.43 | 30.63 | 369,322 | +0.30(+0.98%) |
Aug 07, 2013 | 30.34 | 30.48 | 29.92 | 30.34 | 646,850 | +0.04(+0.14%) |
Aug 06, 2013 | 30.87 | 31.00 | 29.95 | 30.29 | 269,217 | -0.56(-1.83%) |
Aug 05, 2013 | 31.13 | 31.31 | 30.77 | 30.86 | 441,922 | -0.23(-0.75%) |
Aug 02, 2013 | 31.23 | 31.40 | 30.74 | 31.09 | 493,555 | -0.14(-0.45%) |
Aug 01, 2013 | 30.04 | 31.32 | 28.58 | 31.23 | 1,029,801 | +1.42(+4.76%) |
Jul 31, 2013 | 29.34 | 30.12 | 29.27 | 29.81 | 0 | +0.54(+1.84%) |
Jul 30, 2013 | 28.86 | 29.64 | 28.86 | 29.27 | 0 | +0.46(+1.61%) |
Jul 29, 2013 | 28.24 | 28.82 | 28.23 | 28.81 | 0 | +0.81(+2.90%) |
Jul 26, 2013 | 28.56 | 28.63 | 27.34 | 28.00 | 0 | -0.79(-2.74%) |
Jul 25, 2013 | 30.94 | 31.17 | 28.68 | 28.78 | 0 | -0.67(-2.28%) |
Jul 24, 2013 | 30.22 | 30.22 | 28.71 | 29.46 | 823,536 | -0.39(-1.31%) |
Jul 23, 2013 | 30.86 | 30.95 | 29.24 | 29.85 | 0 | -0.73(-2.39%) |
Jul 22, 2013 | 30.06 | 30.86 | 29.82 | 30.58 | 0 | +0.76(+2.53%) |
Jul 19, 2013 | 29.46 | 29.99 | 28.63 | 29.82 | 0 | +0.37(+1.27%) |
Jul 18, 2013 | 28.00 | 30.36 | 27.88 | 29.45 | 0 | +1.73(+6.23%) |
Jul 17, 2013 | 27.59 | 27.82 | 27.42 | 27.72 | 331,824 | +0.36(+1.33%) |
Jul 16, 2013 | 26.59 | 27.51 | 26.38 | 27.36 | 0 | +0.78(+2.93%) |
Jul 15, 2013 | 26.64 | 27.22 | 26.55 | 26.58 | 0 | -0.02(-0.06%) |
Jul 12, 2013 | 26.61 | 26.73 | 26.40 | 26.59 | 0 | +0.06(+0.22%) |
Jul 11, 2013 | 26.46 | 26.62 | 26.23 | 26.53 | 0 | +0.49(+1.88%) |
Jul 10, 2013 | 26.55 | 26.65 | 25.97 | 26.05 | 0 | -0.51(-1.91%) |
Jul 09, 2013 | 26.36 | 26.62 | 26.01 | 26.55 | 0 | +0.50(+1.91%) |
Jul 08, 2013 | 26.72 | 26.83 | 25.60 | 26.05 | 0 | -0.64(-2.39%) |
Jul 05, 2013 | 26.55 | 26.89 | 25.93 | 26.69 | 0 | +0.47(+1.80%) |
Jul 03, 2013 | 25.94 | 26.25 | 25.48 | 26.22 | 0 | +0.08(+0.32%) |
Jul 02, 2013 | 27.46 | 27.74 | 26.11 | 26.14 | 0 | -1.47(-5.32%) |
Jul 01, 2013 | 28.21 | 28.45 | 27.56 | 27.61 | 0 | -0.20(-0.72%) |
Jun 28, 2013 | 27.44 | 28.42 | 27.26 | 27.80 | 749,803 | +0.37(+1.36%) |
Jun 27, 2013 | 26.68 | 27.51 | 26.58 | 27.43 | 0 | +1.14(+4.36%) |
Jun 26, 2013 | 26.39 | 26.52 | 26.07 | 26.29 | 220,025 | +0.40(+1.54%) |
Jun 25, 2013 | 25.55 | 26.05 | 25.36 | 25.89 | 0 | +0.67(+2.67%) |
Jun 24, 2013 | 25.64 | 25.74 | 24.78 | 25.22 | 0 | -0.79(-3.03%) |
Jun 21, 2013 | 26.99 | 27.20 | 25.51 | 26.00 | 362,787 | -0.83(-3.09%) |
Jun 20, 2013 | 27.02 | 27.12 | 26.45 | 26.83 | 0 | -0.61(-2.24%) |
Jun 19, 2013 | 28.03 | 28.03 | 27.43 | 27.45 | 0 | -0.58(-2.07%) |
Jun 18, 2013 | 27.47 | 28.19 | 27.38 | 28.03 | 0 | +0.65(+2.36%) |
Jun 17, 2013 | 27.52 | 27.55 | 27.08 | 27.38 | 0 | +0.11(+0.40%) |
Jun 14, 2013 | 27.61 | 27.76 | 27.03 | 27.27 | 0 | -0.35(-1.26%) |
Jun 13, 2013 | 26.97 | 27.71 | 26.59 | 27.62 | 299,257 | +0.72(+2.68%) |
Jun 12, 2013 | 28.11 | 28.32 | 26.83 | 26.90 | 399,987 | -0.87(-3.14%) |
Jun 11, 2013 | 28.13 | 28.46 | 27.69 | 27.77 | 303,738 | -0.67(-2.34%) |
Jun 10, 2013 | 27.94 | 28.73 | 27.60 | 28.44 | 0 | +0.86(+3.10%) |
Jun 07, 2013 | 27.22 | 27.71 | 27.19 | 27.58 | 0 | +0.51(+1.89%) |
Jun 06, 2013 | 26.64 | 27.08 | 26.55 | 27.07 | 124,582 | +0.42(+1.58%) |
Jun 05, 2013 | 27.47 | 27.50 | 26.57 | 26.65 | 0 | -0.85(-3.08%) |
Jun 04, 2013 | 27.67 | 28.00 | 27.17 | 27.50 | 0 | -0.22(-0.80%) |
Jun 03, 2013 | 28.04 | 28.32 | 27.27 | 27.72 | 340,348 | -0.27(-0.97%) |
May 31, 2013 | 28.41 | 28.74 | 28.00 | 28.00 | 384,872 | -0.49(-1.73%) |
May 30, 2013 | 27.95 | 28.83 | 27.84 | 28.49 | 386,274 | +0.72(+2.61%) |
May 29, 2013 | 27.90 | 28.25 | 27.40 | 27.76 | 453,654 | +0.19(+0.69%) |
May 28, 2013 | 28.10 | 28.41 | 27.16 | 27.57 | 412,449 | +0.16(+0.60%) |
May 24, 2013 | 27.61 | 27.85 | 27.15 | 27.41 | 0 | -0.23(-0.83%) |
May 23, 2013 | 27.42 | 27.69 | 26.39 | 27.64 | 0 | -0.12(-0.42%) |
May 22, 2013 | 28.83 | 29.01 | 27.64 | 27.76 | 0 | -0.96(-3.33%) |
May 21, 2013 | 28.40 | 28.90 | 28.28 | 28.71 | 0 | +0.44(+1.54%) |
May 20, 2013 | 28.47 | 28.82 | 28.09 | 28.27 | 0 | -0.25(-0.87%) |
May 17, 2013 | 28.87 | 29.30 | 28.42 | 28.52 | 0 | -0.19(-0.66%) |
May 16, 2013 | 29.44 | 29.55 | 28.59 | 28.71 | 364,974 | -0.83(-2.81%) |
May 15, 2013 | 29.50 | 29.77 | 29.17 | 29.54 | 0 | +1.06(+3.73%) |
May 13, 2013 | 28.69 | 29.07 | 28.11 | 28.48 | 0 | -0.40(-1.40%) |
May 10, 2013 | 29.20 | 29.43 | 28.65 | 28.88 | 0 | -0.31(-1.07%) |
May 09, 2013 | 29.86 | 30.14 | 29.06 | 29.20 | 0 | -0.82(-2.72%) |
May 08, 2013 | 29.52 | 30.05 | 29.52 | 30.01 | 0 | +0.30(+1.00%) |
May 07, 2013 | 29.33 | 29.76 | 29.11 | 29.72 | 0 | +0.35(+1.21%) |
May 06, 2013 | 29.39 | 29.75 | 29.02 | 29.36 | 0 | -0.02(-0.08%) |
May 03, 2013 | 29.02 | 29.91 | 28.91 | 29.39 | 0 | +0.90(+3.15%) |
May 02, 2013 | 28.04 | 28.88 | 27.91 | 28.49 | 0 | +0.71(+2.55%) |
May 01, 2013 | 29.41 | 29.56 | 27.76 | 27.78 | 0 | -1.62(-5.52%) |
Apr 30, 2013 | 28.41 | 29.58 | 28.41 | 29.40 | 0 | +0.92(+3.24%) |
Apr 29, 2013 | 29.36 | 29.51 | 28.41 | 28.48 | 585,949 | -0.93(-3.16%) |
Apr 26, 2013 | 29.44 | 29.49 | 28.98 | 29.41 | 446,178 | +0.09(+0.31%) |
Apr 25, 2013 | 31.39 | 31.39 | 29.02 | 29.32 | 1,348,608 | -4.32(-12.85%) |
Apr 24, 2013 | 33.36 | 33.92 | 33.19 | 33.64 | 318,332 | +0.33(+0.99%) |
Apr 23, 2013 | 32.94 | 33.56 | 32.81 | 33.31 | 205,610 | +0.66(+2.02%) |
Apr 22, 2013 | 32.61 | 33.07 | 31.82 | 32.66 | 175,759 | +0.09(+0.28%) |
Apr 19, 2013 | 32.47 | 32.94 | 32.03 | 32.56 | 125,347 | +0.34(+1.05%) |
Apr 18, 2013 | 32.78 | 33.28 | 32.05 | 32.23 | 179,102 | -0.52(-1.58%) |
Apr 17, 2013 | 33.32 | 34.58 | 32.59 | 32.75 | 288,494 | -1.14(-3.35%) |
Apr 16, 2013 | 32.73 | 34.54 | 32.54 | 33.88 | 335,388 | +1.74(+5.40%) |
Apr 15, 2013 | 34.01 | 34.39 | 31.91 | 32.14 | 388,488 | -2.25(-6.54%) |
Apr 12, 2013 | 35.00 | 35.50 | 33.89 | 34.39 | 218,562 | -0.75(-2.13%) |
Apr 11, 2013 | 35.79 | 36.03 | 35.04 | 35.14 | 239,172 | -0.63(-1.75%) |
Apr 10, 2013 | 34.84 | 35.85 | 34.84 | 35.77 | 207,018 | +0.99(+2.84%) |
Apr 09, 2013 | 34.80 | 35.15 | 34.35 | 34.78 | 215,722 | +0.16(+0.45%) |
Apr 08, 2013 | 33.83 | 34.67 | 33.40 | 34.62 | 275,792 | +1.05(+3.11%) |
Apr 05, 2013 | 33.10 | 33.72 | 32.32 | 33.58 | 185,941 | -0.21(-0.63%) |
Apr 04, 2013 | 33.35 | 34.00 | 33.17 | 33.79 | 254,806 | +0.39(+1.16%) |
Apr 03, 2013 | 36.36 | 36.46 | 32.53 | 33.40 | 885,458 | -2.87(-7.92%) |
Apr 02, 2013 | 37.18 | 37.18 | 36.13 | 36.28 | 363,560 | -0.16(-0.43%) |