Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.47 | 46.79 | 45.10 | 46.74 | 1,862,307 | +0.31(+0.67%) |
Apr 29, 2014 | 45.61 | 47.77 | 44.90 | 46.43 | 3,639,741 | +1.41(+3.12%) |
Apr 28, 2014 | 45.66 | 46.23 | 44.40 | 45.02 | 4,716,847 | -0.45(-1.00%) |
Apr 25, 2014 | 48.10 | 48.53 | 44.86 | 45.48 | 4,221,762 | -3.13(-6.44%) |
Apr 24, 2014 | 50.23 | 50.61 | 46.32 | 48.61 | 5,381,152 | -1.61(-3.21%) |
Apr 23, 2014 | 52.09 | 52.91 | 50.20 | 50.22 | 2,517,676 | -2.01(-3.85%) |
Apr 22, 2014 | 52.09 | 52.94 | 52.01 | 52.23 | 2,604,707 | +0.14(+0.27%) |
Apr 21, 2014 | 52.00 | 52.50 | 51.10 | 52.09 | 1,618,624 | +0.23(+0.44%) |
Apr 17, 2014 | 52.41 | 51.86 | 51.86 | 51.86 | 4,522,000 | -0.01(-0.02%) |
Apr 16, 2014 | 50.96 | 52.35 | 50.80 | 51.87 | 2,121,694 | +1.04(+2.05%) |
Apr 15, 2014 | 54.41 | 54.82 | 48.38 | 50.83 | 6,417,379 | -3.54(-6.51%) |
Apr 14, 2014 | 54.48 | 55.29 | 52.98 | 54.37 | 1,970,492 | +0.54(+1.00%) |
Apr 11, 2014 | 53.15 | 55.36 | 52.50 | 53.83 | 4,547,460 | -0.20(-0.37%) |
Apr 10, 2014 | 55.62 | 56.47 | 53.55 | 54.03 | 3,392,954 | -1.82(-3.26%) |
Apr 09, 2014 | 55.62 | 56.12 | 53.43 | 55.85 | 4,477,440 | +0.37(+0.67%) |
Apr 08, 2014 | 52.26 | 55.74 | 52.10 | 55.48 | 6,543,384 | +5.23(+10.41%) |
Apr 07, 2014 | 52.29 | 52.97 | 49.20 | 50.25 | 5,411,458 | +0.23(+0.46%) |
Apr 04, 2014 | 52.85 | 52.98 | 49.73 | 50.02 | 4,438,598 | -2.86(-5.41%) |
Apr 03, 2014 | 53.43 | 54.75 | 51.66 | 52.88 | 5,565,286 | +0.71(+1.36%) |
Apr 02, 2014 | 51.55 | 52.99 | 51.41 | 52.17 | 2,421,575 | +0.76(+1.48%) |
Apr 01, 2014 | 50.43 | 52.50 | 50.23 | 51.41 | 3,265,157 | +0.99(+1.96%) |
Mar 31, 2014 | 49.00 | 51.09 | 48.87 | 50.42 | 2,941,630 | +2.05(+4.24%) |
Mar 28, 2014 | 47.49 | 50.40 | 47.49 | 48.37 | 3,551,080 | +1.36(+2.89%) |
Mar 27, 2014 | 47.80 | 48.44 | 46.13 | 47.01 | 2,349,277 | -0.74(-1.55%) |
Mar 26, 2014 | 48.70 | 49.65 | 47.24 | 47.75 | 3,307,352 | -0.20(-0.42%) |
Mar 25, 2014 | 47.82 | 48.82 | 46.57 | 47.95 | 2,688,557 | +0.16(+0.33%) |
Mar 24, 2014 | 47.95 | 49.95 | 47.11 | 47.79 | 5,798,540 | -1.70(-3.44%) |
Mar 21, 2014 | 50.75 | 51.05 | 49.10 | 49.49 | 3,013,121 | +0.01(+0.02%) |
Mar 20, 2014 | 49.81 | 51.50 | 49.09 | 49.48 | 3,330,304 | -0.55(-1.10%) |
Mar 19, 2014 | 51.01 | 51.81 | 49.48 | 50.03 | 3,732,371 | -1.16(-2.27%) |
Mar 18, 2014 | 50.00 | 51.50 | 49.40 | 51.19 | 1,981,496 | +1.42(+2.85%) |
Mar 17, 2014 | 50.34 | 50.92 | 48.57 | 49.77 | 2,813,285 | -0.29(-0.58%) |
Mar 14, 2014 | 49.41 | 51.14 | 49.05 | 50.06 | 2,723,268 | +0.70(+1.42%) |
Mar 13, 2014 | 51.71 | 52.39 | 48.80 | 49.36 | 4,008,173 | -1.98(-3.86%) |
Mar 12, 2014 | 49.28 | 51.45 | 48.33 | 51.34 | 2,358,477 | +1.77(+3.57%) |
Mar 11, 2014 | 50.28 | 51.17 | 49.40 | 49.57 | 2,798,558 | -0.16(-0.32%) |
Mar 10, 2014 | 51.59 | 51.99 | 48.73 | 49.73 | 4,815,447 | -2.86(-5.44%) |
Mar 07, 2014 | 53.29 | 53.94 | 51.66 | 52.59 | 1,984,931 | -1.15(-2.14%) |
Mar 06, 2014 | 53.25 | 54.19 | 52.81 | 53.74 | 2,840,374 | +0.73(+1.38%) |
Mar 05, 2014 | 53.88 | 53.98 | 52.63 | 53.01 | 2,754,004 | -0.13(-0.24%) |
Mar 04, 2014 | 54.50 | 54.50 | 52.66 | 53.14 | 4,444,231 | -0.16(-0.30%) |
Mar 03, 2014 | 52.50 | 54.16 | 51.89 | 53.30 | 2,619,252 | -0.71(-1.31%) |
Feb 28, 2014 | 55.12 | 55.69 | 53.00 | 54.01 | 4,182,306 | -1.74(-3.12%) |
Feb 27, 2014 | 54.01 | 56.86 | 53.90 | 55.75 | 6,990,894 | +3.54(+6.78%) |
Feb 26, 2014 | 51.27 | 52.87 | 50.07 | 52.21 | 5,756,489 | +2.16(+4.32%) |
Feb 25, 2014 | 49.40 | 50.10 | 48.20 | 50.05 | 3,223,360 | -0.05(-0.10%) |
Feb 24, 2014 | 49.61 | 50.93 | 49.05 | 50.10 | 2,712,854 | +0.82(+1.66%) |
Feb 21, 2014 | 49.59 | 50.40 | 49.08 | 49.28 | 2,332,664 | -0.42(-0.85%) |
Feb 20, 2014 | 49.50 | 50.99 | 49.16 | 49.70 | 3,727,844 | +0.96(+1.97%) |
Feb 19, 2014 | 50.40 | 52.50 | 48.19 | 48.74 | 7,442,056 | -2.37(-4.64%) |
Feb 18, 2014 | 46.00 | 51.23 | 45.98 | 51.11 | 10,498,508 | +5.28(+11.52%) |
Feb 14, 2014 | 46.12 | 45.83 | 45.83 | 45.83 | 11,723,400 | -0.16(-0.35%) |
Feb 13, 2014 | 38.84 | 47.63 | 38.81 | 45.99 | 22,769,696 | +4.27(+10.23%) |
Feb 12, 2014 | 42.00 | 42.05 | 40.13 | 41.72 | 7,325,083 | +0.10(+0.24%) |
Feb 11, 2014 | 41.39 | 42.08 | 40.50 | 41.62 | 5,728,284 | +0.90(+2.21%) |
Feb 10, 2014 | 40.00 | 40.92 | 39.38 | 40.72 | 3,061,086 | +1.22(+3.09%) |
Feb 07, 2014 | 39.08 | 40.32 | 38.86 | 39.50 | 2,787,121 | +0.83(+2.15%) |
Feb 06, 2014 | 38.80 | 39.30 | 38.33 | 38.67 | 2,309,493 | +0.02(+0.05%) |
Feb 05, 2014 | 39.12 | 39.39 | 37.01 | 38.65 | 2,561,203 | -0.43(-1.10%) |
Feb 04, 2014 | 37.50 | 39.73 | 37.50 | 39.08 | 3,735,363 | +1.91(+5.14%) |
Feb 03, 2014 | 39.50 | 39.95 | 36.67 | 37.17 | 3,341,722 | -2.34(-5.92%) |
Jan 31, 2014 | 38.52 | 40.20 | 38.36 | 39.51 | 1,693,516 | -0.10(-0.25%) |
Jan 30, 2014 | 39.88 | 40.57 | 39.41 | 39.61 | 1,925,734 | +0.47(+1.20%) |
Jan 29, 2014 | 40.26 | 40.26 | 38.48 | 39.14 | 2,910,460 | -1.12(-2.78%) |
Jan 28, 2014 | 38.77 | 40.68 | 38.75 | 40.26 | 6,282,923 | +2.40(+6.34%) |
Jan 27, 2014 | 39.65 | 40.01 | 35.96 | 37.86 | 7,582,966 | -1.75(-4.42%) |
Jan 24, 2014 | 40.95 | 41.30 | 39.55 | 39.61 | 6,484,523 | -1.56(-3.79%) |
Jan 23, 2014 | 40.78 | 42.89 | 39.16 | 41.17 | 8,259,162 | -1.89(-4.39%) |
Jan 22, 2014 | 42.72 | 43.79 | 42.36 | 43.06 | 4,262,649 | +1.13(+2.69%) |
Jan 21, 2014 | 41.08 | 42.42 | 41.08 | 41.93 | 4,675,721 | +1.36(+3.35%) |
Jan 17, 2014 | 42.47 | 40.57 | 40.57 | 40.57 | 9,041,400 | -0.58(-1.41%) |
Jan 16, 2014 | 41.90 | 41.90 | 40.25 | 41.15 | 4,537,548 | +0.81(+2.01%) |
Jan 15, 2014 | 40.10 | 41.66 | 39.87 | 40.34 | 5,972,128 | +0.24(+0.60%) |
Jan 14, 2014 | 39.31 | 40.38 | 38.59 | 40.10 | 7,890,115 | +0.96(+2.45%) |
Jan 13, 2014 | 39.33 | 40.59 | 38.64 | 39.14 | 8,243,318 | +0.19(+0.49%) |
Jan 10, 2014 | 40.97 | 41.30 | 37.41 | 38.95 | 14,380,036 | -1.54(-3.80%) |
Jan 09, 2014 | 44.10 | 44.40 | 38.30 | 40.49 | 22,213,112 | -4.02(-9.03%) |
Jan 08, 2014 | 46.41 | 46.98 | 43.60 | 44.51 | 6,547,877 | -1.51(-3.28%) |
Jan 07, 2014 | 44.87 | 46.85 | 44.78 | 46.02 | 3,423,269 | +1.59(+3.58%) |
Jan 06, 2014 | 45.74 | 46.14 | 44.35 | 44.43 | 4,047,815 | -1.10(-2.42%) |
Jan 03, 2014 | 49.30 | 49.59 | 44.60 | 45.53 | 8,370,765 | -3.88(-7.85%) |
Jan 02, 2014 | 49.55 | 50.03 | 48.80 | 49.41 | 2,202,996 | -0.21(-0.42%) |
Dec 31, 2013 | 51.22 | 49.62 | 49.62 | 49.62 | 7,535,600 | -1.60(-3.12%) |
Dec 30, 2013 | 52.70 | 52.94 | 50.47 | 51.22 | 2,625,153 | -1.33(-2.53%) |
Dec 27, 2013 | 50.55 | 52.94 | 50.42 | 52.55 | 2,344,146 | +2.21(+4.39%) |
Dec 26, 2013 | 50.79 | 51.28 | 50.08 | 50.34 | 949,145 | -0.61(-1.20%) |
Dec 24, 2013 | 51.13 | 51.62 | 49.65 | 50.95 | 1,368,454 | +0.33(+0.65%) |
Dec 23, 2013 | 48.86 | 51.15 | 48.24 | 50.62 | 2,540,433 | +1.94(+3.99%) |
Dec 20, 2013 | 47.33 | 48.90 | 46.63 | 48.68 | 2,611,682 | +1.02(+2.14%) |
Dec 19, 2013 | 48.47 | 48.50 | 47.31 | 47.66 | 1,520,805 | -0.73(-1.51%) |
Dec 18, 2013 | 47.96 | 48.97 | 47.43 | 48.39 | 2,660,239 | +0.46(+0.96%) |
Dec 17, 2013 | 47.65 | 48.27 | 47.20 | 47.93 | 2,206,756 | +0.40(+0.84%) |
Dec 16, 2013 | 47.55 | 48.27 | 46.95 | 47.53 | 2,302,351 | +0.19(+0.40%) |
Dec 13, 2013 | 46.66 | 48.06 | 46.16 | 47.34 | 2,130,440 | +1.30(+2.82%) |
Dec 12, 2013 | 47.00 | 47.84 | 46.00 | 46.04 | 2,322,661 | -0.79(-1.69%) |
Dec 11, 2013 | 49.55 | 50.25 | 46.75 | 46.83 | 2,550,315 | -2.36(-4.80%) |
Dec 10, 2013 | 47.68 | 49.73 | 46.96 | 49.19 | 3,495,407 | +2.45(+5.24%) |
Dec 09, 2013 | 46.90 | 47.20 | 46.14 | 46.74 | 3,800,879 | -0.65(-1.37%) |
Dec 06, 2013 | 47.57 | 48.00 | 46.49 | 47.39 | 0 | -0.13(-0.27%) |
Dec 05, 2013 | 47.01 | 47.80 | 46.20 | 47.52 | 0 | +0.08(+0.17%) |
Dec 04, 2013 | 47.00 | 47.52 | 46.33 | 47.44 | 2,424,849 | -0.05(-0.11%) |
Dec 03, 2013 | 47.11 | 48.13 | 47.11 | 47.49 | 0 | +0.21(+0.44%) |
Dec 02, 2013 | 47.59 | 47.59 | 46.11 | 47.28 | 2,411,353 | -0.50(-1.05%) |
Nov 29, 2013 | 48.03 | 48.70 | 47.50 | 47.78 | 0 | +0.41(+0.87%) |
Nov 27, 2013 | 47.41 | 47.95 | 46.66 | 47.37 | 0 | +0.61(+1.30%) |
Nov 26, 2013 | 44.93 | 47.48 | 44.48 | 46.76 | 0 | +1.65(+3.66%) |
Nov 25, 2013 | 46.00 | 46.38 | 44.85 | 45.11 | 2,870,301 | -0.89(-1.93%) |
Nov 22, 2013 | 46.65 | 47.05 | 45.65 | 46.00 | 0 | -0.81(-1.73%) |
Nov 21, 2013 | 48.42 | 48.83 | 45.73 | 46.81 | 5,338,880 | -1.35(-2.80%) |
Nov 20, 2013 | 48.76 | 49.73 | 47.98 | 48.16 | 0 | -0.67(-1.37%) |
Nov 19, 2013 | 52.18 | 52.34 | 47.72 | 48.83 | 4,414,299 | -2.72(-5.28%) |
Nov 18, 2013 | 54.24 | 54.24 | 51.30 | 51.55 | 2,902,642 | -2.37(-4.40%) |
Nov 15, 2013 | 53.10 | 54.38 | 52.69 | 53.92 | 0 | +1.95(+3.75%) |
Nov 14, 2013 | 52.12 | 52.28 | 51.09 | 51.97 | 0 | +1.98(+3.96%) |
Nov 12, 2013 | 51.33 | 52.16 | 49.32 | 49.99 | 3,891,884 | -1.31(-2.55%) |
Nov 11, 2013 | 51.87 | 52.66 | 51.04 | 51.30 | 2,873,126 | -0.16(-0.31%) |
Nov 08, 2013 | 50.15 | 52.02 | 50.11 | 51.46 | 0 | +1.27(+2.53%) |
Nov 07, 2013 | 53.60 | 53.87 | 49.70 | 50.19 | 4,462,893 | -2.90(-5.46%) |
Nov 06, 2013 | 55.00 | 58.58 | 51.80 | 53.09 | 9,701,024 | -6.10(-10.31%) |
Nov 05, 2013 | 58.99 | 59.59 | 57.82 | 59.19 | 4,058,478 | +1.08(+1.86%) |
Nov 04, 2013 | 56.19 | 58.20 | 55.93 | 58.11 | 3,414,799 | +3.18(+5.79%) |
Nov 01, 2013 | 54.90 | 56.36 | 54.35 | 54.93 | 0 | +0.67(+1.24%) |
Oct 31, 2013 | 55.13 | 55.50 | 53.60 | 54.26 | 3,571,994 | -0.64(-1.17%) |
Oct 30, 2013 | 58.50 | 59.50 | 54.47 | 54.90 | 3,422,852 | -2.55(-4.44%) |
Oct 29, 2013 | 55.96 | 57.82 | 54.82 | 57.45 | 2,186,146 | +1.71(+3.07%) |
Oct 28, 2013 | 55.50 | 56.73 | 54.70 | 55.74 | 2,335,212 | +0.02(+0.04%) |
Oct 25, 2013 | 55.56 | 57.55 | 55.11 | 55.72 | 0 | -0.60(-1.07%) |
Oct 24, 2013 | 56.11 | 58.31 | 55.42 | 56.32 | 0 | +0.28(+0.50%) |
Oct 23, 2013 | 56.40 | 56.97 | 54.18 | 56.04 | 2,712,596 | -0.92(-1.62%) |
Oct 22, 2013 | 58.99 | 59.36 | 55.60 | 56.96 | 2,941,679 | -1.25(-2.15%) |
Oct 21, 2013 | 60.49 | 60.95 | 57.71 | 58.21 | 2,401,448 | -1.37(-2.30%) |
Oct 18, 2013 | 58.50 | 60.17 | 58.36 | 59.58 | 2,657,742 | +1.29(+2.21%) |
Oct 17, 2013 | 57.00 | 58.32 | 56.21 | 58.29 | 0 | +1.20(+2.10%) |
Oct 16, 2013 | 57.01 | 57.66 | 56.30 | 57.09 | 1,702,521 | +0.35(+0.62%) |
Oct 15, 2013 | 56.19 | 58.42 | 56.11 | 56.74 | 2,306,813 | +0.39(+0.69%) |
Oct 14, 2013 | 55.61 | 57.25 | 55.23 | 56.35 | 2,023,965 | +0.14(+0.25%) |
Oct 11, 2013 | 54.99 | 56.28 | 53.88 | 56.21 | 0 | +1.20(+2.18%) |
Oct 10, 2013 | 55.36 | 57.50 | 54.73 | 55.01 | 0 | -0.10(-0.18%) |
Oct 09, 2013 | 53.52 | 55.92 | 51.15 | 55.11 | 3,773,409 | +1.47(+2.74%) |
Oct 08, 2013 | 56.60 | 57.35 | 52.74 | 53.64 | 3,745,132 | -2.26(-4.04%) |
Oct 07, 2013 | 57.70 | 57.85 | 55.64 | 55.90 | 2,522,782 | -2.32(-3.98%) |
Oct 04, 2013 | 58.48 | 58.66 | 56.31 | 58.22 | 0 | +0.24(+0.41%) |
Oct 03, 2013 | 60.29 | 60.46 | 57.17 | 57.98 | 3,402,802 | -1.94(-3.24%) |
Oct 02, 2013 | 59.80 | 61.09 | 59.36 | 59.92 | 3,133,596 | +0.19(+0.32%) |
Oct 01, 2013 | 58.22 | 59.80 | 57.90 | 59.73 | 1,949,112 | +2.81(+4.94%) |
Sep 27, 2013 | 56.55 | 57.48 | 55.91 | 56.92 | 0 | +0.24(+0.42%) |
Sep 26, 2013 | 55.86 | 56.70 | 55.03 | 56.68 | 1,575,296 | +1.13(+2.03%) |
Sep 25, 2013 | 53.44 | 56.05 | 52.35 | 55.55 | 4,758,385 | +4.19(+8.16%) |
Sep 24, 2013 | 51.15 | 52.07 | 50.71 | 51.36 | 1,981,425 | +0.33(+0.65%) |
Sep 23, 2013 | 49.85 | 51.66 | 49.69 | 51.03 | 1,773,408 | +0.87(+1.73%) |
Sep 20, 2013 | 50.73 | 50.95 | 49.81 | 50.16 | 0 | -0.40(-0.79%) |
Sep 19, 2013 | 50.02 | 50.99 | 49.50 | 50.56 | 1,167,962 | +0.28(+0.56%) |
Sep 18, 2013 | 48.70 | 50.97 | 48.70 | 50.28 | 2,736,372 | +1.22(+2.49%) |
Sep 17, 2013 | 48.66 | 49.90 | 48.49 | 49.06 | 0 | +0.06(+0.12%) |
Sep 16, 2013 | 49.37 | 49.98 | 48.79 | 49.00 | 0 | +0.54(+1.11%) |
Sep 13, 2013 | 49.63 | 49.94 | 48.19 | 48.46 | 0 | -1.04(-2.10%) |
Sep 12, 2013 | 50.16 | 50.55 | 49.05 | 49.50 | 0 | -0.85(-1.69%) |
Sep 11, 2013 | 49.40 | 50.63 | 49.08 | 50.35 | 3,146,148 | +1.04(+2.11%) |
Sep 10, 2013 | 47.50 | 49.45 | 47.32 | 49.31 | 2,464,900 | +2.19(+4.65%) |
Sep 09, 2013 | 47.59 | 47.80 | 46.56 | 47.12 | 1,189,814 | +0.09(+0.19%) |
Sep 06, 2013 | 47.50 | 47.51 | 46.54 | 47.03 | 0 | -0.12(-0.25%) |
Sep 05, 2013 | 47.50 | 47.83 | 47.08 | 47.15 | 0 | -0.16(-0.34%) |
Sep 04, 2013 | 46.69 | 47.46 | 46.13 | 47.31 | 0 | +0.81(+1.74%) |
Sep 03, 2013 | 46.73 | 46.84 | 45.75 | 46.50 | 0 | +0.48(+1.04%) |
Aug 30, 2013 | 46.98 | 47.00 | 45.77 | 46.02 | 0 | -0.86(-1.83%) |
Aug 29, 2013 | 46.90 | 47.34 | 46.58 | 46.88 | 1,271,401 | -0.20(-0.42%) |
Aug 28, 2013 | 45.94 | 47.13 | 45.15 | 47.08 | 1,263,704 | +0.55(+1.18%) |
Aug 27, 2013 | 46.69 | 47.10 | 46.02 | 46.53 | 2,406,090 | -0.78(-1.65%) |
Aug 26, 2013 | 47.37 | 48.02 | 46.74 | 47.31 | 0 | +0.09(+0.19%) |
Aug 23, 2013 | 46.11 | 47.57 | 45.83 | 47.22 | 0 | +1.23(+2.67%) |
Aug 22, 2013 | 45.87 | 46.48 | 45.23 | 45.99 | 0 | +0.62(+1.37%) |
Aug 21, 2013 | 45.97 | 46.72 | 45.17 | 45.37 | 1,435,093 | -0.88(-1.90%) |
Aug 20, 2013 | 45.95 | 46.40 | 44.55 | 46.25 | 0 | +0.28(+0.61%) |
Aug 19, 2013 | 46.10 | 46.84 | 45.03 | 45.97 | 1,899,619 | -0.06(-0.13%) |
Aug 16, 2013 | 45.50 | 46.46 | 45.02 | 46.03 | 0 | +1.03(+2.29%) |
Aug 15, 2013 | 44.58 | 45.42 | 43.03 | 45.00 | 2,965,583 | -0.08(-0.18%) |
Aug 14, 2013 | 45.00 | 45.83 | 44.80 | 45.08 | 2,057,487 | -0.04(-0.09%) |
Aug 13, 2013 | 43.32 | 45.56 | 42.80 | 45.12 | 2,641,138 | +1.87(+4.32%) |
Aug 12, 2013 | 42.33 | 43.44 | 42.08 | 43.25 | 1,616,103 | +0.97(+2.29%) |
Aug 09, 2013 | 42.77 | 43.06 | 41.95 | 42.28 | 1,703,150 | -0.19(-0.45%) |
Aug 08, 2013 | 42.86 | 44.14 | 42.34 | 42.47 | 2,938,245 | +0.08(+0.19%) |
Aug 07, 2013 | 42.21 | 42.66 | 41.19 | 42.39 | 1,816,952 | -0.35(-0.82%) |
Aug 06, 2013 | 42.05 | 43.19 | 42.05 | 42.74 | 1,759,642 | +0.18(+0.42%) |
Aug 05, 2013 | 43.69 | 43.69 | 41.99 | 42.56 | 2,770,163 | -0.74(-1.71%) |
Aug 02, 2013 | 43.03 | 43.37 | 41.54 | 43.30 | 6,428,258 | -0.42(-0.96%) |
Aug 01, 2013 | 43.25 | 45.99 | 42.00 | 43.72 | 16,749,352 | +7.12(+19.45%) |
Jul 31, 2013 | 36.49 | 37.46 | 36.23 | 36.60 | 0 | +0.09(+0.25%) |
Jul 30, 2013 | 35.45 | 36.66 | 35.21 | 36.51 | 0 | +1.23(+3.49%) |
Jul 29, 2013 | 35.77 | 36.51 | 35.16 | 35.28 | 0 | -0.72(-2.00%) |
Jul 26, 2013 | 35.91 | 36.18 | 35.58 | 36.00 | 0 | -0.18(-0.50%) |
Jul 25, 2013 | 35.15 | 36.23 | 35.01 | 36.18 | 0 | +1.60(+4.63%) |
Jul 24, 2013 | 34.76 | 35.05 | 34.23 | 34.58 | 0 | -0.04(-0.12%) |
Jul 23, 2013 | 35.11 | 35.19 | 34.34 | 34.62 | 0 | -0.04(-0.12%) |
Jul 22, 2013 | 34.73 | 35.16 | 34.19 | 34.66 | 0 | -0.27(-0.77%) |
Jul 19, 2013 | 35.84 | 35.99 | 34.71 | 34.93 | 0 | -0.69(-1.94%) |
Jul 18, 2013 | 34.94 | 36.61 | 34.87 | 35.62 | 2,941,699 | +0.89(+2.56%) |
Jul 17, 2013 | 33.80 | 34.87 | 33.23 | 34.73 | 1,211,626 | +0.87(+2.57%) |
Jul 16, 2013 | 34.09 | 34.51 | 33.60 | 33.86 | 0 | -0.05(-0.15%) |
Jul 15, 2013 | 33.63 | 34.12 | 33.46 | 33.91 | 0 | +0.28(+0.83%) |
Jul 12, 2013 | 34.11 | 34.23 | 33.51 | 33.63 | 0 | -0.65(-1.90%) |
Jul 11, 2013 | 34.42 | 34.74 | 33.52 | 34.28 | 1,693,983 | +0.43(+1.27%) |
Jul 10, 2013 | 32.90 | 34.22 | 32.56 | 33.85 | 4,968,462 | +2.05(+6.45%) |
Jul 09, 2013 | 32.28 | 32.51 | 31.36 | 31.80 | 0 | -0.30(-0.93%) |
Jul 08, 2013 | 32.21 | 32.57 | 31.96 | 32.10 | 0 | -0.04(-0.12%) |
Jul 05, 2013 | 32.02 | 32.42 | 31.25 | 32.14 | 0 | +0.21(+0.66%) |
Jul 03, 2013 | 32.29 | 33.28 | 31.93 | 31.93 | 0 | -0.77(-2.35%) |
Jul 02, 2013 | 33.00 | 33.04 | 32.26 | 32.70 | 1,274,044 | -0.33(-1.00%) |
Jul 01, 2013 | 33.19 | 33.43 | 32.66 | 33.03 | 0 | +0.40(+1.23%) |
Jun 28, 2013 | 32.83 | 33.38 | 32.44 | 32.63 | 2,362,502 | -0.09(-0.28%) |
Jun 27, 2013 | 32.24 | 32.99 | 31.64 | 32.72 | 0 | +0.87(+2.73%) |
Jun 26, 2013 | 31.28 | 32.50 | 30.98 | 31.85 | 0 | +0.61(+1.95%) |
Jun 25, 2013 | 30.76 | 32.15 | 30.50 | 31.24 | 0 | +1.27(+4.24%) |
Jun 24, 2013 | 30.90 | 30.90 | 29.37 | 29.97 | 0 | -1.38(-4.40%) |
Jun 21, 2013 | 32.37 | 32.64 | 30.88 | 31.35 | 2,528,918 | -1.04(-3.21%) |
Jun 20, 2013 | 34.20 | 34.37 | 32.21 | 32.39 | 0 | -2.19(-6.33%) |
Jun 19, 2013 | 34.70 | 35.26 | 34.40 | 34.58 | 1,791,328 | -0.40(-1.14%) |
Jun 18, 2013 | 34.75 | 35.33 | 34.38 | 34.98 | 0 | +0.09(+0.26%) |
Jun 17, 2013 | 34.38 | 34.96 | 33.74 | 34.89 | 0 | +0.99(+2.92%) |
Jun 14, 2013 | 33.57 | 34.28 | 33.31 | 33.90 | 0 | +0.24(+0.71%) |
Jun 13, 2013 | 33.16 | 33.77 | 32.89 | 33.66 | 1,396,576 | +0.36(+1.08%) |
Jun 12, 2013 | 33.59 | 33.70 | 32.93 | 33.30 | 1,872,658 | +0.21(+0.63%) |
Jun 11, 2013 | 33.08 | 33.51 | 32.73 | 33.09 | 3,690,294 | -0.79(-2.33%) |
Jun 10, 2013 | 33.61 | 34.05 | 33.20 | 33.88 | 0 | +0.01(+0.03%) |
Jun 07, 2013 | 32.54 | 34.79 | 32.49 | 33.87 | 0 | +0.96(+2.92%) |
Jun 06, 2013 | 31.01 | 33.02 | 30.76 | 32.91 | 1,974,760 | +1.95(+6.30%) |
Jun 05, 2013 | 31.27 | 31.64 | 30.91 | 30.96 | 0 | -0.56(-1.78%) |
Jun 04, 2013 | 30.62 | 31.89 | 30.37 | 31.52 | 0 | +1.16(+3.82%) |
Jun 03, 2013 | 31.27 | 31.40 | 30.20 | 30.36 | 2,393,898 | -0.79(-2.54%) |
May 31, 2013 | 32.60 | 32.74 | 31.15 | 31.15 | 1,864,012 | -0.81(-2.53%) |
May 30, 2013 | 31.55 | 32.02 | 31.41 | 31.96 | 0 | +0.16(+0.50%) |
May 29, 2013 | 31.63 | 32.40 | 31.39 | 31.80 | 1,124,146 | +0.15(+0.47%) |
May 28, 2013 | 32.00 | 32.00 | 31.46 | 31.65 | 790,295 | +0.15(+0.48%) |
May 24, 2013 | 31.33 | 32.01 | 30.59 | 31.50 | 0 | -0.18(-0.57%) |
May 23, 2013 | 30.75 | 31.87 | 30.41 | 31.68 | 0 | +0.44(+1.41%) |
May 22, 2013 | 31.40 | 31.99 | 30.78 | 31.24 | 2,503,345 | -0.21(-0.67%) |
May 21, 2013 | 31.90 | 32.25 | 31.42 | 31.45 | 0 | -0.48(-1.50%) |
May 20, 2013 | 30.57 | 32.01 | 30.45 | 31.93 | 3,662,826 | +1.51(+4.96%) |
May 17, 2013 | 30.70 | 31.39 | 30.30 | 30.42 | 0 | -0.26(-0.85%) |
May 16, 2013 | 29.68 | 30.81 | 29.59 | 30.68 | 3,681,701 | +0.97(+3.26%) |
May 15, 2013 | 28.89 | 30.15 | 28.62 | 29.71 | 0 | +0.80(+2.77%) |
May 13, 2013 | 28.85 | 29.14 | 28.22 | 28.91 | 0 | -0.47(-1.60%) |
May 10, 2013 | 29.41 | 30.04 | 29.23 | 29.38 | 0 | -0.55(-1.84%) |
May 09, 2013 | 27.49 | 30.00 | 27.26 | 29.93 | 14,549,547 | +6.13(+25.76%) |
May 08, 2013 | 23.50 | 24.06 | 23.36 | 23.80 | 3,323,303 | +0.26(+1.10%) |
May 07, 2013 | 23.40 | 23.75 | 22.91 | 23.54 | 0 | +0.30(+1.29%) |
May 06, 2013 | 22.81 | 23.35 | 22.62 | 23.24 | 0 | +0.64(+2.83%) |
May 03, 2013 | 22.50 | 22.63 | 22.25 | 22.60 | 0 | +0.35(+1.57%) |
May 02, 2013 | 21.85 | 22.45 | 21.78 | 22.25 | 0 | +0.48(+2.20%) |