Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.45 | 29.20 | 28.13 | 29.12 | 259,064 | +0.48(+1.67%) |
Apr 29, 2014 | 28.71 | 28.93 | 28.48 | 28.64 | 215,895 | +0.08(+0.27%) |
Apr 28, 2014 | 28.94 | 29.15 | 28.33 | 28.56 | 281,074 | -0.23(-0.80%) |
Apr 25, 2014 | 29.13 | 29.45 | 28.75 | 28.79 | 297,216 | -0.51(-1.73%) |
Apr 24, 2014 | 29.50 | 29.50 | 29.04 | 29.30 | 248,988 | -0.02(-0.07%) |
Apr 23, 2014 | 29.60 | 29.60 | 29.17 | 29.32 | 327,250 | -0.33(-1.13%) |
Apr 22, 2014 | 30.04 | 30.07 | 29.46 | 29.65 | 345,494 | -0.43(-1.43%) |
Apr 21, 2014 | 30.27 | 30.53 | 29.90 | 30.08 | 72,928 | -0.13(-0.44%) |
Apr 17, 2014 | 29.76 | 30.22 | 30.22 | 30.22 | 156,648 | +0.35(+1.18%) |
Apr 16, 2014 | 30.02 | 30.13 | 29.56 | 29.86 | 243,049 | +0.04(+0.13%) |
Apr 15, 2014 | 29.61 | 29.94 | 29.06 | 29.83 | 310,839 | +0.32(+1.07%) |
Apr 14, 2014 | 29.47 | 29.64 | 29.17 | 29.51 | 168,199 | +0.39(+1.35%) |
Apr 11, 2014 | 29.36 | 30.37 | 28.90 | 29.12 | 242,439 | -0.54(-1.81%) |
Apr 10, 2014 | 30.48 | 30.62 | 29.62 | 29.65 | 314,744 | -0.84(-2.76%) |
Apr 09, 2014 | 30.45 | 30.64 | 30.18 | 30.50 | 131,229 | +0.14(+0.47%) |
Apr 08, 2014 | 30.35 | 30.53 | 30.04 | 30.35 | 266,580 | -0.02(-0.06%) |
Apr 07, 2014 | 30.30 | 30.74 | 30.17 | 30.37 | 243,573 | -0.03(-0.09%) |
Apr 04, 2014 | 31.21 | 31.23 | 30.33 | 30.40 | 447,360 | -0.55(-1.76%) |
Apr 03, 2014 | 31.37 | 31.56 | 30.87 | 30.95 | 268,166 | -0.47(-1.49%) |
Apr 02, 2014 | 31.15 | 31.45 | 31.15 | 31.41 | 231,589 | +0.32(+1.01%) |
Apr 01, 2014 | 30.05 | 31.14 | 30.05 | 31.10 | 270,928 | +1.17(+3.90%) |
Mar 31, 2014 | 29.42 | 30.01 | 29.07 | 29.93 | 274,213 | +0.63(+2.15%) |
Mar 28, 2014 | 29.57 | 29.87 | 29.16 | 29.30 | 136,280 | -0.30(-1.00%) |
Mar 27, 2014 | 29.92 | 30.14 | 29.39 | 29.60 | 117,135 | -0.38(-1.28%) |
Mar 26, 2014 | 30.52 | 30.59 | 29.98 | 29.98 | 198,544 | -0.26(-0.85%) |
Mar 25, 2014 | 30.09 | 30.50 | 29.84 | 30.24 | 147,044 | +0.28(+0.93%) |
Mar 24, 2014 | 30.34 | 30.55 | 29.60 | 29.96 | 207,567 | -0.25(-0.82%) |
Mar 21, 2014 | 30.30 | 30.78 | 30.03 | 30.21 | 522,248 | +0.10(+0.32%) |
Mar 20, 2014 | 29.83 | 30.13 | 29.66 | 30.11 | 92,044 | +0.27(+0.90%) |
Mar 19, 2014 | 30.58 | 30.84 | 29.62 | 29.85 | 160,349 | -0.42(-1.39%) |
Mar 18, 2014 | 29.60 | 30.31 | 29.60 | 30.27 | 157,779 | +0.67(+2.26%) |
Mar 17, 2014 | 29.28 | 29.73 | 29.08 | 29.60 | 142,173 | +0.44(+1.51%) |
Mar 14, 2014 | 28.94 | 29.40 | 28.84 | 29.16 | 162,587 | +0.19(+0.66%) |
Mar 13, 2014 | 29.76 | 29.76 | 28.68 | 28.97 | 162,845 | -0.69(-2.32%) |
Mar 12, 2014 | 29.36 | 29.69 | 29.05 | 29.65 | 128,991 | +0.19(+0.65%) |
Mar 11, 2014 | 29.80 | 30.04 | 29.34 | 29.46 | 113,761 | -0.32(-1.06%) |
Mar 10, 2014 | 30.02 | 30.19 | 29.46 | 29.78 | 122,597 | -0.26(-0.86%) |
Mar 07, 2014 | 30.25 | 30.25 | 29.64 | 30.04 | 90,107 | +0.02(+0.06%) |
Mar 06, 2014 | 30.58 | 30.67 | 29.94 | 30.02 | 104,559 | -0.41(-1.35%) |
Mar 05, 2014 | 30.48 | 30.62 | 30.16 | 30.43 | 97,954 | -0.13(-0.44%) |
Mar 04, 2014 | 29.92 | 30.89 | 29.70 | 30.56 | 419,687 | +1.03(+3.50%) |
Mar 03, 2014 | 29.67 | 29.86 | 29.13 | 29.53 | 211,199 | -0.42(-1.40%) |
Feb 28, 2014 | 30.53 | 30.64 | 29.74 | 29.95 | 229,479 | -0.51(-1.66%) |
Feb 27, 2014 | 30.73 | 30.75 | 30.35 | 30.46 | 147,921 | -0.29(-0.93%) |
Feb 26, 2014 | 30.71 | 31.12 | 30.54 | 30.74 | 156,076 | +0.02(+0.06%) |
Feb 25, 2014 | 31.03 | 31.06 | 30.62 | 30.73 | 173,523 | -0.40(-1.29%) |
Feb 24, 2014 | 31.27 | 31.46 | 31.02 | 31.13 | 181,502 | -0.08(-0.24%) |
Feb 21, 2014 | 31.57 | 31.57 | 31.13 | 31.20 | 136,745 | -0.16(-0.52%) |
Feb 20, 2014 | 31.08 | 31.43 | 30.83 | 31.36 | 176,615 | +0.39(+1.26%) |
Feb 19, 2014 | 30.79 | 31.54 | 30.79 | 30.97 | 248,382 | +0.05(+0.15%) |
Feb 18, 2014 | 30.91 | 31.22 | 30.69 | 30.93 | 232,337 | +0.00(+0.00%) |
Feb 14, 2014 | 31.72 | 30.93 | 30.93 | 30.93 | 254,008 | -0.78(-2.46%) |
Feb 13, 2014 | 30.49 | 32.80 | 29.62 | 31.71 | 476,884 | +0.69(+2.21%) |
Feb 12, 2014 | 30.53 | 31.13 | 30.24 | 31.02 | 228,675 | +0.42(+1.37%) |
Feb 11, 2014 | 31.26 | 31.90 | 30.55 | 30.60 | 378,696 | -0.71(-2.28%) |
Feb 10, 2014 | 31.26 | 31.55 | 30.80 | 31.32 | 267,125 | -0.06(-0.18%) |
Feb 07, 2014 | 31.36 | 31.71 | 31.01 | 31.37 | 186,622 | +0.10(+0.30%) |
Feb 06, 2014 | 32.30 | 32.30 | 31.20 | 31.28 | 134,667 | -0.22(-0.70%) |
Feb 05, 2014 | 31.58 | 31.83 | 31.00 | 31.50 | 166,397 | -0.20(-0.63%) |
Feb 04, 2014 | 31.88 | 32.13 | 31.53 | 31.70 | 293,285 | +0.06(+0.18%) |
Feb 03, 2014 | 32.79 | 33.05 | 31.00 | 31.64 | 203,792 | -1.19(-3.63%) |
Jan 31, 2014 | 32.97 | 33.55 | 32.66 | 32.83 | 173,856 | -0.78(-2.32%) |
Jan 30, 2014 | 32.41 | 34.01 | 32.12 | 33.61 | 233,604 | -0.15(-0.45%) |
Jan 29, 2014 | 33.78 | 34.40 | 33.47 | 33.76 | 160,854 | -0.38(-1.12%) |
Jan 28, 2014 | 34.17 | 34.48 | 33.74 | 34.15 | 244,640 | +0.09(+0.25%) |
Jan 27, 2014 | 34.88 | 35.18 | 33.92 | 34.06 | 151,806 | -0.72(-2.08%) |
Jan 24, 2014 | 35.23 | 35.23 | 34.35 | 34.78 | 186,199 | -0.73(-2.07%) |
Jan 23, 2014 | 35.64 | 35.64 | 35.04 | 35.52 | 181,822 | -0.23(-0.64%) |
Jan 22, 2014 | 35.51 | 35.99 | 35.37 | 35.75 | 132,883 | +0.25(+0.70%) |
Jan 21, 2014 | 35.71 | 35.76 | 35.15 | 35.50 | 149,467 | -0.01(-0.03%) |
Jan 17, 2014 | 35.51 | 35.51 | 35.51 | 35.51 | 144,008 | -0.12(-0.35%) |
Jan 16, 2014 | 35.77 | 36.07 | 35.46 | 35.63 | 114,189 | -0.19(-0.53%) |
Jan 15, 2014 | 35.63 | 36.07 | 35.42 | 35.82 | 201,411 | +0.19(+0.53%) |
Jan 14, 2014 | 35.70 | 35.86 | 35.27 | 35.63 | 168,435 | +0.01(+0.03%) |
Jan 13, 2014 | 36.86 | 36.86 | 35.07 | 35.62 | 271,748 | -1.27(-3.43%) |
Jan 10, 2014 | 36.32 | 37.00 | 35.61 | 36.89 | 260,115 | +0.64(+1.76%) |
Jan 09, 2014 | 36.25 | 36.40 | 35.85 | 36.25 | 156,488 | +0.09(+0.24%) |
Jan 08, 2014 | 36.24 | 36.46 | 35.89 | 36.17 | 207,443 | -0.07(-0.18%) |
Jan 07, 2014 | 35.79 | 36.42 | 35.60 | 36.23 | 178,291 | +0.54(+1.52%) |
Jan 06, 2014 | 36.23 | 36.46 | 35.66 | 35.69 | 233,082 | -0.40(-1.11%) |
Jan 03, 2014 | 35.57 | 36.19 | 35.55 | 36.09 | 146,871 | +0.53(+1.50%) |
Jan 02, 2014 | 35.64 | 35.86 | 35.30 | 35.56 | 167,103 | -0.31(-0.88%) |
Dec 31, 2013 | 35.92 | 35.87 | 35.87 | 35.87 | 149,151 | +0.05(+0.13%) |
Dec 30, 2013 | 35.85 | 35.97 | 35.46 | 35.82 | 171,695 | -0.03(-0.08%) |
Dec 27, 2013 | 35.82 | 36.06 | 35.53 | 35.85 | 176,672 | +0.18(+0.51%) |
Dec 26, 2013 | 35.51 | 35.89 | 35.11 | 35.67 | 194,558 | +0.29(+0.81%) |
Dec 24, 2013 | 35.51 | 35.86 | 35.18 | 35.38 | 81,126 | -0.17(-0.48%) |
Dec 23, 2013 | 35.18 | 35.58 | 34.97 | 35.56 | 194,947 | +0.53(+1.52%) |
Dec 20, 2013 | 34.16 | 35.11 | 33.70 | 35.02 | 474,472 | +1.02(+3.00%) |
Dec 19, 2013 | 33.76 | 34.32 | 33.64 | 34.00 | 143,390 | +0.24(+0.71%) |
Dec 18, 2013 | 33.29 | 33.82 | 32.88 | 33.76 | 196,380 | +0.48(+1.43%) |
Dec 17, 2013 | 32.52 | 33.40 | 32.45 | 33.29 | 413,058 | +0.75(+2.31%) |
Dec 16, 2013 | 32.55 | 33.00 | 32.34 | 32.54 | 680,415 | +0.08(+0.23%) |
Dec 13, 2013 | 32.87 | 32.89 | 32.39 | 32.46 | 231,723 | -0.29(-0.87%) |
Dec 12, 2013 | 32.91 | 33.23 | 32.49 | 32.75 | 288,105 | -0.21(-0.64%) |
Dec 11, 2013 | 33.68 | 33.76 | 32.82 | 32.95 | 229,156 | -0.67(-1.98%) |
Dec 10, 2013 | 33.79 | 34.14 | 33.55 | 33.62 | 150,887 | -0.32(-0.95%) |
Dec 09, 2013 | 34.43 | 34.47 | 33.62 | 33.95 | 125,018 | -0.42(-1.22%) |
Dec 06, 2013 | 34.33 | 34.68 | 34.06 | 34.36 | 0 | +0.39(+1.15%) |
Dec 05, 2013 | 33.92 | 34.36 | 33.51 | 33.97 | 0 | +0.06(+0.17%) |
Dec 04, 2013 | 33.44 | 34.09 | 33.22 | 33.92 | 0 | +0.27(+0.79%) |
Dec 03, 2013 | 33.97 | 34.63 | 33.62 | 33.65 | 324,494 | -0.44(-1.29%) |
Dec 02, 2013 | 34.41 | 34.48 | 33.82 | 34.09 | 91,459 | -0.37(-1.08%) |
Nov 29, 2013 | 34.39 | 34.54 | 34.21 | 34.46 | 0 | +0.15(+0.44%) |
Nov 27, 2013 | 34.45 | 34.52 | 34.06 | 34.31 | 0 | -0.06(-0.17%) |
Nov 26, 2013 | 34.01 | 34.64 | 33.87 | 34.36 | 0 | +0.33(+0.98%) |
Nov 25, 2013 | 34.34 | 34.43 | 33.98 | 34.03 | 255,659 | -0.30(-0.86%) |
Nov 22, 2013 | 34.18 | 34.42 | 33.98 | 34.33 | 0 | +0.09(+0.28%) |
Nov 21, 2013 | 33.79 | 34.44 | 33.79 | 34.23 | 242,485 | +0.48(+1.44%) |
Nov 20, 2013 | 33.92 | 34.17 | 33.60 | 33.75 | 0 | -0.18(-0.53%) |
Nov 19, 2013 | 33.98 | 34.32 | 33.79 | 33.93 | 157,700 | -0.13(-0.39%) |
Nov 18, 2013 | 34.16 | 34.38 | 33.91 | 34.06 | 0 | -0.12(-0.36%) |
Nov 15, 2013 | 34.17 | 34.23 | 33.94 | 34.18 | 0 | +0.14(+0.42%) |
Nov 14, 2013 | 34.18 | 34.22 | 33.71 | 34.04 | 100,526 | +0.00(+0.00%) |
Nov 12, 2013 | 33.40 | 34.30 | 33.40 | 34.04 | 0 | +0.16(+0.48%) |
Nov 11, 2013 | 33.48 | 34.10 | 33.33 | 33.88 | 0 | +0.19(+0.56%) |
Nov 08, 2013 | 32.17 | 34.17 | 32.17 | 33.69 | 0 | +0.85(+2.57%) |
Nov 07, 2013 | 34.02 | 34.03 | 32.73 | 32.85 | 135,031 | -1.05(-3.11%) |
Nov 06, 2013 | 33.83 | 34.27 | 33.61 | 33.90 | 115,593 | +0.12(+0.37%) |
Nov 05, 2013 | 33.99 | 34.14 | 33.61 | 33.78 | 136,225 | -0.28(-0.84%) |
Nov 04, 2013 | 33.90 | 34.31 | 33.85 | 34.06 | 338,135 | +0.26(+0.76%) |
Nov 01, 2013 | 34.12 | 34.13 | 32.95 | 33.80 | 0 | -0.38(-1.11%) |
Oct 31, 2013 | 33.43 | 34.32 | 33.02 | 34.18 | 0 | +0.66(+1.98%) |
Oct 30, 2013 | 40.10 | 40.10 | 33.43 | 33.52 | 771,456 | -6.36(-15.95%) |
Oct 29, 2013 | 38.82 | 40.05 | 38.82 | 39.88 | 0 | +1.26(+3.27%) |
Oct 28, 2013 | 39.33 | 39.55 | 38.28 | 38.62 | 0 | -0.69(-1.76%) |
Oct 25, 2013 | 39.64 | 39.64 | 39.12 | 39.31 | 0 | -0.21(-0.53%) |
Oct 24, 2013 | 39.36 | 39.60 | 39.16 | 39.52 | 81,904 | +0.34(+0.87%) |
Oct 23, 2013 | 38.81 | 39.44 | 38.49 | 39.18 | 93,617 | +0.15(+0.39%) |
Oct 22, 2013 | 38.66 | 39.30 | 38.66 | 39.03 | 170,287 | +0.43(+1.11%) |
Oct 21, 2013 | 38.10 | 38.70 | 37.42 | 38.60 | 112,688 | +0.52(+1.37%) |
Oct 18, 2013 | 37.94 | 39.60 | 37.60 | 38.08 | 277,264 | +0.56(+1.49%) |
Oct 17, 2013 | 37.18 | 37.83 | 36.94 | 37.52 | 189,309 | +0.23(+0.61%) |
Oct 16, 2013 | 38.04 | 38.50 | 37.23 | 37.29 | 231,776 | -0.61(-1.60%) |
Oct 15, 2013 | 38.13 | 38.36 | 37.78 | 37.90 | 118,000 | -0.44(-1.14%) |
Oct 14, 2013 | 38.11 | 38.37 | 37.88 | 38.33 | 100,669 | +0.08(+0.20%) |
Oct 11, 2013 | 37.16 | 38.29 | 37.03 | 38.26 | 0 | +0.92(+2.47%) |
Oct 10, 2013 | 36.85 | 37.36 | 36.43 | 37.34 | 91,543 | +0.91(+2.50%) |
Oct 09, 2013 | 36.74 | 36.84 | 36.22 | 36.43 | 99,746 | -0.19(-0.52%) |
Oct 08, 2013 | 37.06 | 37.34 | 36.47 | 36.62 | 141,885 | -0.52(-1.41%) |
Oct 07, 2013 | 37.41 | 37.64 | 36.97 | 37.14 | 0 | -0.51(-1.36%) |
Oct 04, 2013 | 37.14 | 37.89 | 37.13 | 37.65 | 0 | +0.40(+1.07%) |
Oct 03, 2013 | 37.48 | 37.75 | 36.86 | 37.25 | 0 | -0.35(-0.93%) |
Oct 02, 2013 | 37.11 | 37.62 | 36.66 | 37.60 | 221,705 | +0.28(+0.76%) |
Oct 01, 2013 | 37.00 | 37.39 | 36.68 | 37.32 | 138,300 | +0.53(+1.45%) |
Sep 27, 2013 | 37.39 | 37.60 | 36.69 | 36.79 | 0 | -0.87(-2.32%) |
Sep 26, 2013 | 37.40 | 37.85 | 37.29 | 37.66 | 187,278 | +0.41(+1.10%) |
Sep 25, 2013 | 37.56 | 37.98 | 37.23 | 37.25 | 124,912 | -0.33(-0.88%) |
Sep 24, 2013 | 37.39 | 37.98 | 37.00 | 37.58 | 159,407 | +0.16(+0.43%) |
Sep 23, 2013 | 36.47 | 37.48 | 36.22 | 37.42 | 253,113 | +0.87(+2.39%) |
Sep 20, 2013 | 36.56 | 37.40 | 36.39 | 36.55 | 0 | -0.01(-0.03%) |
Sep 19, 2013 | 36.60 | 36.73 | 36.27 | 36.56 | 165,784 | -0.03(-0.08%) |
Sep 18, 2013 | 36.86 | 36.86 | 35.81 | 36.59 | 0 | -0.35(-0.95%) |
Sep 17, 2013 | 36.56 | 36.99 | 36.29 | 36.94 | 0 | +0.37(+1.01%) |
Sep 16, 2013 | 36.39 | 36.64 | 36.05 | 36.57 | 0 | +0.13(+0.36%) |
Sep 13, 2013 | 36.65 | 36.77 | 36.13 | 36.43 | 0 | -0.13(-0.36%) |
Sep 12, 2013 | 36.48 | 36.65 | 36.20 | 36.57 | 0 | +0.09(+0.26%) |
Sep 11, 2013 | 36.25 | 36.88 | 36.20 | 36.47 | 0 | +0.10(+0.26%) |
Sep 10, 2013 | 35.34 | 36.39 | 34.89 | 36.38 | 270,116 | +1.08(+3.07%) |
Sep 09, 2013 | 35.16 | 35.37 | 34.84 | 35.30 | 0 | +0.31(+0.90%) |
Sep 06, 2013 | 34.79 | 35.15 | 33.89 | 34.98 | 0 | +0.29(+0.85%) |
Sep 05, 2013 | 31.79 | 35.12 | 31.79 | 34.69 | 0 | -0.10(-0.30%) |
Sep 04, 2013 | 34.45 | 34.93 | 34.35 | 34.79 | 0 | +0.33(+0.96%) |
Sep 03, 2013 | 34.62 | 34.73 | 33.96 | 34.46 | 0 | +0.26(+0.75%) |
Aug 30, 2013 | 34.44 | 34.66 | 33.95 | 34.20 | 0 | -0.37(-1.07%) |
Aug 29, 2013 | 34.17 | 34.90 | 34.17 | 34.57 | 172,194 | +0.31(+0.91%) |
Aug 28, 2013 | 33.95 | 34.65 | 33.95 | 34.26 | 0 | +0.34(+1.01%) |
Aug 27, 2013 | 34.73 | 35.58 | 33.84 | 33.92 | 371,668 | +0.54(+1.62%) |
Aug 26, 2013 | 33.23 | 33.53 | 33.12 | 33.38 | 0 | +0.18(+0.54%) |
Aug 23, 2013 | 33.19 | 33.36 | 32.93 | 33.20 | 0 | -0.05(-0.14%) |
Aug 22, 2013 | 33.00 | 33.35 | 32.69 | 33.24 | 69,206 | +0.26(+0.77%) |
Aug 21, 2013 | 32.97 | 33.26 | 32.77 | 32.99 | 0 | -0.16(-0.49%) |
Aug 20, 2013 | 33.02 | 33.28 | 32.88 | 33.15 | 160,796 | +0.17(+0.52%) |
Aug 19, 2013 | 32.88 | 33.12 | 32.07 | 32.98 | 132,460 | -0.01(-0.03%) |
Aug 16, 2013 | 32.76 | 33.06 | 32.69 | 32.99 | 0 | +0.05(+0.14%) |
Aug 15, 2013 | 33.10 | 33.20 | 32.70 | 32.94 | 188,358 | -0.60(-1.78%) |
Aug 14, 2013 | 33.58 | 33.64 | 33.37 | 33.54 | 105,405 | +0.01(+0.03%) |
Aug 13, 2013 | 33.55 | 33.67 | 33.28 | 33.53 | 101,282 | +0.03(+0.08%) |
Aug 12, 2013 | 32.65 | 33.58 | 32.65 | 33.50 | 148,507 | +0.60(+1.81%) |
Aug 09, 2013 | 32.57 | 33.05 | 32.42 | 32.90 | 138,382 | +0.27(+0.84%) |
Aug 08, 2013 | 32.85 | 32.88 | 32.56 | 32.63 | 217,665 | -0.15(-0.46%) |
Aug 07, 2013 | 32.63 | 32.92 | 32.63 | 32.78 | 207,404 | -0.01(-0.03%) |
Aug 06, 2013 | 32.66 | 32.87 | 32.43 | 32.79 | 438,567 | -0.09(-0.29%) |
Aug 05, 2013 | 32.93 | 33.02 | 32.70 | 32.88 | 248,029 | -0.15(-0.46%) |
Aug 02, 2013 | 32.84 | 33.27 | 32.84 | 33.04 | 225,506 | -0.02(-0.06%) |
Aug 01, 2013 | 33.34 | 33.90 | 32.92 | 33.05 | 538,022 | -0.15(-0.46%) |
Jul 31, 2013 | 32.70 | 34.76 | 32.70 | 33.21 | 0 | +1.27(+3.97%) |
Jul 30, 2013 | 32.17 | 32.25 | 31.73 | 31.94 | 0 | -0.03(-0.09%) |
Jul 29, 2013 | 32.43 | 32.66 | 31.88 | 31.97 | 0 | -0.48(-1.49%) |
Jul 26, 2013 | 32.34 | 32.57 | 31.83 | 32.45 | 0 | -0.18(-0.55%) |
Jul 25, 2013 | 32.47 | 32.71 | 32.07 | 32.63 | 0 | +0.14(+0.44%) |
Jul 24, 2013 | 32.71 | 32.84 | 32.26 | 32.49 | 0 | -0.16(-0.49%) |
Jul 23, 2013 | 32.96 | 33.13 | 32.59 | 32.65 | 0 | -0.24(-0.72%) |
Jul 22, 2013 | 32.78 | 33.08 | 32.54 | 32.88 | 0 | +0.34(+1.05%) |
Jul 19, 2013 | 32.97 | 32.97 | 32.38 | 32.54 | 0 | -0.58(-1.74%) |
Jul 18, 2013 | 33.16 | 33.88 | 33.05 | 33.12 | 0 | +0.04(+0.11%) |
Jul 17, 2013 | 32.89 | 33.27 | 32.72 | 33.08 | 328,842 | +0.25(+0.75%) |
Jul 16, 2013 | 32.03 | 33.01 | 31.69 | 32.84 | 0 | +0.92(+2.88%) |
Jul 15, 2013 | 31.21 | 31.94 | 31.21 | 31.92 | 0 | +0.71(+2.27%) |
Jul 12, 2013 | 31.22 | 31.29 | 31.12 | 31.21 | 0 | -0.02(-0.06%) |
Jul 11, 2013 | 31.23 | 31.29 | 31.19 | 31.23 | 0 | +0.08(+0.24%) |
Jul 10, 2013 | 31.22 | 31.38 | 31.05 | 31.15 | 0 | -0.17(-0.54%) |
Jul 09, 2013 | 31.46 | 31.34 | 31.17 | 31.32 | 0 | -0.02(-0.06%) |
Jul 08, 2013 | 31.25 | 31.51 | 31.23 | 31.34 | 196,800 | +0.08(+0.24%) |
Jul 05, 2013 | 31.59 | 31.77 | 31.14 | 31.27 | 0 | +0.10(+0.33%) |
Jul 03, 2013 | 30.94 | 31.52 | 30.92 | 31.16 | 0 | -0.03(-0.09%) |
Jul 02, 2013 | 31.10 | 31.35 | 30.79 | 31.19 | 0 | -0.01(-0.03%) |
Jul 01, 2013 | 31.14 | 31.38 | 30.83 | 31.20 | 0 | +0.38(+1.23%) |
Jun 28, 2013 | 31.02 | 31.30 | 30.77 | 30.82 | 377,832 | -0.30(-0.97%) |
Jun 27, 2013 | 30.68 | 31.34 | 30.63 | 31.12 | 0 | +0.51(+1.67%) |
Jun 26, 2013 | 31.13 | 31.25 | 30.59 | 30.61 | 0 | -0.28(-0.92%) |
Jun 25, 2013 | 30.88 | 31.04 | 30.74 | 30.90 | 0 | +0.16(+0.52%) |
Jun 24, 2013 | 30.62 | 30.93 | 30.44 | 30.74 | 0 | -0.19(-0.61%) |
Jun 21, 2013 | 30.87 | 31.24 | 30.68 | 30.93 | 308,509 | +0.17(+0.55%) |
Jun 20, 2013 | 31.04 | 31.33 | 30.58 | 30.76 | 0 | -0.64(-2.05%) |
Jun 19, 2013 | 31.80 | 31.99 | 31.38 | 31.40 | 0 | -0.48(-1.51%) |
Jun 18, 2013 | 32.43 | 32.59 | 31.59 | 31.88 | 0 | -0.44(-1.35%) |
Jun 17, 2013 | 30.52 | 32.39 | 30.52 | 32.32 | 392,209 | +1.71(+5.60%) |
Jun 14, 2013 | 30.18 | 30.89 | 29.80 | 30.60 | 0 | +0.46(+1.54%) |
Jun 13, 2013 | 28.94 | 30.28 | 28.75 | 30.14 | 232,285 | +1.25(+4.32%) |
Jun 12, 2013 | 28.77 | 29.10 | 28.58 | 28.89 | 167,256 | +0.05(+0.16%) |
Jun 11, 2013 | 28.97 | 29.13 | 28.63 | 28.84 | 87,275 | -0.41(-1.39%) |
Jun 10, 2013 | 29.19 | 29.29 | 28.92 | 29.25 | 0 | +0.13(+0.45%) |
Jun 07, 2013 | 29.11 | 29.32 | 28.83 | 29.12 | 0 | +0.09(+0.29%) |
Jun 06, 2013 | 28.54 | 29.08 | 28.37 | 29.03 | 112,621 | +0.55(+1.93%) |
Jun 05, 2013 | 28.82 | 29.02 | 28.44 | 28.48 | 0 | -0.39(-1.34%) |
Jun 04, 2013 | 29.15 | 29.34 | 28.57 | 28.87 | 0 | -0.17(-0.59%) |
Jun 03, 2013 | 28.79 | 29.16 | 28.39 | 29.04 | 262,818 | +0.33(+1.15%) |
May 31, 2013 | 29.07 | 29.21 | 28.64 | 28.71 | 133,910 | -0.46(-1.59%) |
May 30, 2013 | 28.57 | 29.17 | 28.52 | 29.17 | 212,651 | +0.65(+2.29%) |
May 29, 2013 | 28.03 | 28.80 | 27.74 | 28.52 | 224,019 | +0.29(+1.04%) |
May 28, 2013 | 27.88 | 28.44 | 27.88 | 28.23 | 165,503 | +0.58(+2.09%) |
May 24, 2013 | 27.68 | 27.90 | 27.27 | 27.65 | 0 | -0.18(-0.65%) |
May 23, 2013 | 27.55 | 28.11 | 27.50 | 27.83 | 0 | +0.12(+0.44%) |
May 22, 2013 | 27.85 | 27.98 | 27.45 | 27.71 | 0 | -0.19(-0.68%) |
May 21, 2013 | 28.57 | 28.75 | 27.89 | 27.90 | 0 | -0.64(-2.25%) |
May 20, 2013 | 28.75 | 29.10 | 28.32 | 28.54 | 0 | -0.34(-1.17%) |
May 17, 2013 | 29.03 | 29.09 | 28.62 | 28.88 | 0 | -0.05(-0.16%) |
May 16, 2013 | 28.83 | 29.12 | 28.77 | 28.92 | 101,587 | +0.08(+0.29%) |
May 15, 2013 | 28.81 | 28.95 | 28.69 | 28.84 | 0 | +0.08(+0.26%) |
May 13, 2013 | 28.64 | 28.89 | 28.47 | 28.76 | 0 | +0.01(+0.03%) |
May 10, 2013 | 28.84 | 28.97 | 28.68 | 28.75 | 0 | +0.05(+0.16%) |
May 09, 2013 | 29.24 | 29.24 | 28.64 | 28.71 | 0 | -0.43(-1.49%) |
May 08, 2013 | 29.04 | 29.32 | 28.87 | 29.14 | 0 | +0.02(+0.06%) |
May 07, 2013 | 28.98 | 29.17 | 28.74 | 29.12 | 0 | +0.14(+0.49%) |
May 06, 2013 | 29.03 | 29.05 | 28.58 | 28.98 | 0 | +0.03(+0.10%) |
May 03, 2013 | 28.74 | 29.51 | 28.41 | 28.95 | 0 | +0.55(+1.92%) |
May 02, 2013 | 28.75 | 29.07 | 28.24 | 28.41 | 0 | -0.16(-0.56%) |