Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.47 | 69.43 | 65.58 | 68.49 | 698,155 | +1.48(+2.21%) |
Apr 29, 2014 | 66.09 | 67.83 | 64.37 | 67.01 | 504,625 | +1.44(+2.20%) |
Apr 28, 2014 | 70.76 | 71.10 | 63.56 | 65.57 | 907,741 | -4.76(-6.77%) |
Apr 25, 2014 | 67.08 | 70.57 | 65.77 | 70.33 | 615,885 | +2.55(+3.76%) |
Apr 24, 2014 | 68.82 | 69.60 | 65.00 | 67.78 | 425,783 | -0.52(-0.76%) |
Apr 23, 2014 | 73.25 | 73.25 | 67.33 | 68.30 | 426,130 | -3.43(-4.78%) |
Apr 22, 2014 | 71.00 | 73.33 | 71.00 | 71.73 | 354,033 | +1.70(+2.43%) |
Apr 21, 2014 | 67.34 | 70.25 | 65.82 | 70.03 | 377,496 | +3.98(+6.03%) |
Apr 17, 2014 | 67.12 | 66.05 | 66.05 | 66.05 | 185,100 | -1.67(-2.47%) |
Apr 16, 2014 | 64.86 | 67.85 | 64.05 | 67.72 | 301,102 | +3.51(+5.47%) |
Apr 15, 2014 | 64.03 | 65.18 | 60.30 | 64.21 | 473,519 | +0.28(+0.44%) |
Apr 14, 2014 | 66.88 | 67.64 | 60.92 | 63.93 | 491,125 | -2.09(-3.17%) |
Apr 11, 2014 | 66.34 | 70.72 | 64.76 | 66.02 | 613,890 | -0.95(-1.42%) |
Apr 10, 2014 | 72.33 | 72.87 | 66.57 | 66.97 | 694,564 | -5.91(-8.11%) |
Apr 09, 2014 | 66.30 | 73.23 | 66.25 | 72.88 | 1,629,479 | +7.43(+11.35%) |
Apr 08, 2014 | 62.00 | 65.81 | 60.46 | 65.45 | 689,728 | +1.84(+2.89%) |
Apr 07, 2014 | 63.90 | 67.62 | 62.02 | 63.61 | 651,440 | -0.77(-1.20%) |
Apr 04, 2014 | 69.66 | 70.90 | 62.95 | 64.38 | 715,436 | -4.65(-6.74%) |
Apr 03, 2014 | 68.76 | 70.45 | 66.66 | 69.03 | 396,326 | +0.01(+0.01%) |
Apr 02, 2014 | 72.81 | 74.13 | 67.00 | 69.02 | 624,061 | -3.23(-4.47%) |
Apr 01, 2014 | 71.59 | 74.76 | 71.00 | 72.25 | 667,367 | +2.26(+3.23%) |
Mar 31, 2014 | 63.38 | 70.99 | 63.38 | 69.99 | 680,681 | +6.78(+10.73%) |
Mar 28, 2014 | 64.63 | 67.31 | 62.02 | 63.21 | 350,109 | -1.47(-2.27%) |
Mar 27, 2014 | 62.72 | 64.99 | 61.17 | 64.68 | 616,027 | +1.73(+2.75%) |
Mar 26, 2014 | 64.30 | 66.98 | 62.81 | 62.95 | 621,918 | -1.14(-1.78%) |
Mar 25, 2014 | 66.06 | 67.47 | 64.08 | 64.09 | 353,601 | -1.45(-2.21%) |
Mar 24, 2014 | 69.10 | 69.50 | 61.52 | 65.54 | 799,383 | -3.03(-4.42%) |
Mar 21, 2014 | 74.42 | 74.42 | 68.57 | 68.57 | 1,015,552 | -5.44(-7.35%) |
Mar 20, 2014 | 74.69 | 75.39 | 73.31 | 74.01 | 322,822 | -0.78(-1.04%) |
Mar 19, 2014 | 74.84 | 75.33 | 73.61 | 74.79 | 363,041 | -0.14(-0.19%) |
Mar 18, 2014 | 72.40 | 74.94 | 72.25 | 74.93 | 446,488 | +3.43(+4.80%) |
Mar 17, 2014 | 72.00 | 73.03 | 71.00 | 71.50 | 438,763 | +0.22(+0.31%) |
Mar 14, 2014 | 71.17 | 73.24 | 70.75 | 71.28 | 308,456 | -0.16(-0.22%) |
Mar 13, 2014 | 72.19 | 73.00 | 69.43 | 71.44 | 259,961 | -0.46(-0.64%) |
Mar 12, 2014 | 73.03 | 73.68 | 71.04 | 71.90 | 301,132 | -1.79(-2.43%) |
Mar 11, 2014 | 73.98 | 76.26 | 72.74 | 73.69 | 332,186 | -0.38(-0.51%) |
Mar 10, 2014 | 74.00 | 74.30 | 72.41 | 74.07 | 326,651 | -0.36(-0.48%) |
Mar 07, 2014 | 77.06 | 79.01 | 73.24 | 74.43 | 460,365 | -2.02(-2.64%) |
Mar 06, 2014 | 80.09 | 81.30 | 76.22 | 76.45 | 393,883 | -3.78(-4.71%) |
Mar 05, 2014 | 80.50 | 81.39 | 78.78 | 80.23 | 341,496 | -0.20(-0.25%) |
Mar 04, 2014 | 79.00 | 81.86 | 78.09 | 80.43 | 444,847 | +1.87(+2.38%) |
Mar 03, 2014 | 77.25 | 78.96 | 76.11 | 78.56 | 283,461 | +0.32(+0.41%) |
Feb 28, 2014 | 79.58 | 80.46 | 77.33 | 78.24 | 469,955 | -1.05(-1.32%) |
Feb 27, 2014 | 79.06 | 81.78 | 78.37 | 79.29 | 595,396 | +1.24(+1.59%) |
Feb 26, 2014 | 78.00 | 78.88 | 77.63 | 78.05 | 786,286 | -0.09(-0.12%) |
Feb 25, 2014 | 78.00 | 83.41 | 75.67 | 78.14 | 987,499 | +4.81(+6.56%) |
Feb 24, 2014 | 73.07 | 74.44 | 72.58 | 73.33 | 453,852 | +1.16(+1.61%) |
Feb 21, 2014 | 72.71 | 74.60 | 71.99 | 72.17 | 321,757 | +0.29(+0.40%) |
Feb 20, 2014 | 70.88 | 72.10 | 69.57 | 71.88 | 370,591 | +1.39(+1.97%) |
Feb 19, 2014 | 69.64 | 71.42 | 68.57 | 70.49 | 499,792 | +0.91(+1.31%) |
Feb 18, 2014 | 68.22 | 71.12 | 68.22 | 69.58 | 484,524 | +1.56(+2.29%) |
Feb 14, 2014 | 70.24 | 68.02 | 68.02 | 68.02 | 362,700 | -2.08(-2.97%) |
Feb 13, 2014 | 61.32 | 70.50 | 61.01 | 70.10 | 1,029,651 | +8.23(+13.30%) |
Feb 12, 2014 | 63.08 | 63.29 | 61.54 | 61.87 | 641,540 | -1.24(-1.96%) |
Feb 11, 2014 | 63.91 | 64.91 | 62.85 | 63.11 | 488,120 | -0.80(-1.25%) |
Feb 10, 2014 | 64.45 | 64.62 | 62.76 | 63.91 | 290,228 | -0.34(-0.53%) |
Feb 07, 2014 | 63.16 | 64.33 | 62.05 | 64.25 | 378,123 | +1.36(+2.16%) |
Feb 06, 2014 | 64.27 | 64.61 | 62.00 | 62.89 | 316,139 | -1.01(-1.58%) |
Feb 05, 2014 | 64.80 | 65.06 | 62.00 | 63.90 | 361,273 | -1.01(-1.56%) |
Feb 04, 2014 | 65.68 | 69.00 | 64.58 | 64.91 | 244,146 | -0.39(-0.60%) |
Feb 03, 2014 | 69.84 | 70.00 | 64.71 | 65.30 | 633,695 | -3.23(-4.71%) |
Jan 31, 2014 | 64.93 | 69.74 | 64.06 | 68.53 | 652,538 | +2.28(+3.44%) |
Jan 30, 2014 | 62.99 | 66.71 | 62.96 | 66.25 | 593,230 | +4.21(+6.79%) |
Jan 29, 2014 | 63.55 | 63.99 | 61.18 | 62.04 | 416,160 | -2.38(-3.69%) |
Jan 28, 2014 | 62.58 | 64.58 | 61.98 | 64.42 | 251,229 | +1.95(+3.12%) |
Jan 27, 2014 | 64.01 | 64.35 | 60.31 | 62.47 | 414,476 | -0.79(-1.25%) |
Jan 24, 2014 | 63.95 | 64.03 | 62.45 | 63.26 | 368,722 | -1.40(-2.17%) |
Jan 23, 2014 | 64.72 | 64.72 | 63.41 | 64.66 | 528,256 | -0.37(-0.57%) |
Jan 22, 2014 | 65.68 | 65.91 | 64.07 | 65.03 | 338,203 | -0.53(-0.81%) |
Jan 21, 2014 | 65.92 | 66.47 | 64.02 | 65.56 | 462,623 | +0.47(+0.72%) |
Jan 17, 2014 | 65.78 | 65.09 | 65.09 | 65.09 | 360,300 | -0.19(-0.29%) |
Jan 16, 2014 | 64.77 | 65.44 | 64.28 | 65.28 | 353,323 | +0.54(+0.83%) |
Jan 15, 2014 | 65.15 | 65.15 | 63.45 | 64.74 | 235,098 | -0.41(-0.63%) |
Jan 14, 2014 | 64.23 | 65.29 | 63.64 | 65.15 | 280,809 | +1.48(+2.32%) |
Jan 13, 2014 | 65.68 | 67.19 | 63.01 | 63.67 | 710,410 | -1.96(-2.99%) |
Jan 10, 2014 | 65.66 | 67.50 | 64.59 | 65.63 | 601,667 | +0.63(+0.97%) |
Jan 09, 2014 | 61.63 | 69.39 | 61.22 | 65.00 | 1,185,293 | +4.87(+8.10%) |
Jan 08, 2014 | 57.45 | 60.59 | 57.29 | 60.13 | 686,787 | +2.87(+5.01%) |
Jan 07, 2014 | 56.20 | 57.99 | 56.01 | 57.26 | 268,313 | +1.43(+2.56%) |
Jan 06, 2014 | 56.42 | 56.93 | 54.23 | 55.83 | 231,357 | -0.49(-0.87%) |
Jan 03, 2014 | 56.60 | 56.72 | 55.41 | 56.32 | 217,242 | -0.20(-0.35%) |
Jan 02, 2014 | 57.41 | 57.42 | 55.13 | 56.52 | 407,170 | -0.97(-1.69%) |
Dec 31, 2013 | 56.48 | 57.49 | 57.49 | 57.49 | 309,600 | +1.00(+1.77%) |
Dec 30, 2013 | 55.55 | 56.67 | 55.31 | 56.49 | 191,251 | +0.00(+0.00%) |
Dec 27, 2013 | 56.79 | 56.91 | 55.14 | 56.49 | 289,727 | -0.48(-0.84%) |
Dec 26, 2013 | 56.66 | 57.49 | 56.01 | 56.97 | 600,558 | +0.47(+0.83%) |
Dec 24, 2013 | 55.93 | 57.28 | 55.14 | 56.50 | 204,228 | +0.57(+1.02%) |
Dec 23, 2013 | 50.00 | 56.00 | 50.00 | 55.93 | 944,531 | +6.24(+12.56%) |
Dec 20, 2013 | 49.33 | 50.36 | 48.57 | 49.69 | 963,231 | +0.33(+0.67%) |
Dec 19, 2013 | 48.87 | 49.50 | 48.27 | 49.36 | 331,592 | +0.50(+1.02%) |
Dec 18, 2013 | 48.74 | 49.12 | 47.21 | 48.86 | 1,039,875 | +0.17(+0.35%) |
Dec 17, 2013 | 49.65 | 50.21 | 48.38 | 48.69 | 636,182 | -1.02(-2.05%) |
Dec 16, 2013 | 50.31 | 51.61 | 49.45 | 49.71 | 605,331 | -0.36(-0.72%) |
Dec 13, 2013 | 49.29 | 50.25 | 48.76 | 50.07 | 337,669 | +0.89(+1.81%) |
Dec 12, 2013 | 49.50 | 50.44 | 49.02 | 49.18 | 309,826 | -0.25(-0.51%) |
Dec 11, 2013 | 50.95 | 51.15 | 49.40 | 49.43 | 403,559 | -1.35(-2.66%) |
Dec 10, 2013 | 50.61 | 51.37 | 50.00 | 50.78 | 303,671 | +0.11(+0.22%) |
Dec 09, 2013 | 51.43 | 52.19 | 49.63 | 50.67 | 680,490 | -1.20(-2.31%) |
Dec 06, 2013 | 55.25 | 55.25 | 51.11 | 51.87 | 0 | -0.64(-1.22%) |
Dec 05, 2013 | 53.28 | 54.40 | 52.42 | 52.51 | 356,592 | -0.92(-1.72%) |
Dec 04, 2013 | 54.24 | 55.00 | 52.77 | 53.43 | 0 | -1.17(-2.14%) |
Dec 03, 2013 | 55.48 | 55.72 | 54.13 | 54.60 | 0 | -1.12(-2.01%) |
Dec 02, 2013 | 55.19 | 55.92 | 55.03 | 55.72 | 253,934 | +0.53(+0.96%) |
Nov 29, 2013 | 54.97 | 55.70 | 54.42 | 55.19 | 0 | +0.57(+1.04%) |
Nov 27, 2013 | 54.39 | 54.98 | 54.00 | 54.62 | 0 | +0.22(+0.40%) |
Nov 26, 2013 | 54.57 | 54.95 | 53.86 | 54.40 | 0 | -0.15(-0.27%) |
Nov 25, 2013 | 55.04 | 55.37 | 54.02 | 54.55 | 351,693 | -0.08(-0.15%) |
Nov 22, 2013 | 53.77 | 55.90 | 53.77 | 54.63 | 0 | +1.05(+1.96%) |
Nov 21, 2013 | 52.50 | 53.76 | 52.17 | 53.58 | 431,188 | +1.34(+2.57%) |
Nov 20, 2013 | 54.46 | 55.00 | 52.02 | 52.24 | 0 | -2.07(-3.81%) |
Nov 19, 2013 | 54.96 | 55.42 | 53.53 | 54.31 | 432,464 | -0.63(-1.15%) |
Nov 18, 2013 | 55.91 | 56.94 | 54.35 | 54.94 | 0 | -0.91(-1.63%) |
Nov 15, 2013 | 54.67 | 56.01 | 54.64 | 55.85 | 0 | +1.07(+1.95%) |
Nov 14, 2013 | 54.48 | 55.39 | 54.00 | 54.78 | 297,652 | +2.53(+4.84%) |
Nov 12, 2013 | 51.72 | 52.41 | 50.45 | 52.25 | 0 | +0.50(+0.97%) |
Nov 11, 2013 | 51.19 | 51.78 | 49.98 | 51.75 | 0 | +0.31(+0.60%) |
Nov 08, 2013 | 47.49 | 51.77 | 47.49 | 51.44 | 0 | +3.70(+7.75%) |
Nov 07, 2013 | 50.75 | 51.07 | 46.55 | 47.74 | 1,063,384 | -2.82(-5.58%) |
Nov 06, 2013 | 53.65 | 53.99 | 49.82 | 50.56 | 636,470 | -2.87(-5.37%) |
Nov 05, 2013 | 52.61 | 53.59 | 51.90 | 53.43 | 0 | +0.71(+1.35%) |
Nov 04, 2013 | 51.81 | 53.12 | 51.29 | 52.72 | 383,446 | +1.15(+2.23%) |
Nov 01, 2013 | 50.52 | 51.79 | 50.01 | 51.57 | 0 | +1.06(+2.10%) |
Oct 31, 2013 | 48.44 | 50.51 | 45.68 | 50.51 | 918,756 | +1.92(+3.95%) |
Oct 30, 2013 | 49.61 | 50.00 | 47.59 | 48.59 | 613,195 | -0.90(-1.82%) |
Oct 29, 2013 | 49.48 | 50.19 | 49.27 | 49.49 | 0 | +0.01(+0.02%) |
Oct 28, 2013 | 49.55 | 50.38 | 48.63 | 49.48 | 0 | +0.11(+0.22%) |
Oct 25, 2013 | 50.78 | 51.23 | 48.75 | 49.37 | 0 | -1.42(-2.80%) |
Oct 24, 2013 | 51.43 | 52.23 | 49.37 | 50.79 | 467,581 | -0.40(-0.78%) |
Oct 23, 2013 | 51.81 | 52.08 | 50.73 | 51.19 | 0 | -1.10(-2.10%) |
Oct 22, 2013 | 52.50 | 53.03 | 50.63 | 52.29 | 316,921 | -0.22(-0.42%) |
Oct 21, 2013 | 54.11 | 54.19 | 51.34 | 52.51 | 745,564 | -1.68(-3.10%) |
Oct 18, 2013 | 54.82 | 55.10 | 53.77 | 54.19 | 374,259 | -0.13(-0.24%) |
Oct 17, 2013 | 54.33 | 55.99 | 54.04 | 54.32 | 346,473 | -0.13(-0.24%) |
Oct 16, 2013 | 53.65 | 54.77 | 52.90 | 54.45 | 286,330 | +0.87(+1.62%) |
Oct 15, 2013 | 53.69 | 54.39 | 53.26 | 53.58 | 225,367 | -0.12(-0.22%) |
Oct 14, 2013 | 52.77 | 54.00 | 51.81 | 53.70 | 244,420 | +0.61(+1.15%) |
Oct 11, 2013 | 52.48 | 53.69 | 52.10 | 53.09 | 0 | +0.62(+1.18%) |
Oct 10, 2013 | 50.90 | 53.55 | 50.56 | 52.47 | 405,340 | +2.33(+4.65%) |
Oct 09, 2013 | 51.79 | 52.11 | 50.10 | 50.14 | 780,418 | -1.60(-3.09%) |
Oct 08, 2013 | 53.51 | 53.63 | 50.15 | 51.74 | 1,093,875 | -1.80(-3.36%) |
Oct 07, 2013 | 53.73 | 54.21 | 52.80 | 53.54 | 0 | -0.23(-0.43%) |
Oct 04, 2013 | 52.54 | 54.11 | 52.42 | 53.77 | 0 | +1.13(+2.15%) |
Oct 03, 2013 | 52.98 | 53.12 | 51.48 | 52.64 | 0 | -0.23(-0.44%) |
Oct 02, 2013 | 51.12 | 53.75 | 50.91 | 52.87 | 931,832 | +2.02(+3.97%) |
Oct 01, 2013 | 48.56 | 52.77 | 48.46 | 50.85 | 877,932 | +3.38(+7.12%) |
Sep 27, 2013 | 47.34 | 48.48 | 47.25 | 47.47 | 0 | +0.03(+0.06%) |
Sep 26, 2013 | 47.19 | 48.44 | 46.80 | 47.44 | 585,578 | +0.74(+1.58%) |
Sep 25, 2013 | 43.49 | 49.45 | 43.30 | 46.70 | 2,160,537 | +4.15(+9.75%) |
Sep 24, 2013 | 41.38 | 42.57 | 40.66 | 42.55 | 318,925 | +1.10(+2.65%) |
Sep 23, 2013 | 42.31 | 42.95 | 40.81 | 41.45 | 370,668 | -0.46(-1.10%) |
Sep 20, 2013 | 41.25 | 42.07 | 40.79 | 41.91 | 0 | +0.94(+2.30%) |
Sep 19, 2013 | 40.96 | 41.14 | 40.70 | 40.97 | 189,749 | +0.16(+0.40%) |
Sep 18, 2013 | 40.72 | 40.89 | 40.01 | 40.81 | 0 | -0.02(-0.05%) |
Sep 17, 2013 | 40.65 | 40.86 | 40.02 | 40.83 | 0 | +0.18(+0.44%) |
Sep 16, 2013 | 40.31 | 41.80 | 39.55 | 40.65 | 0 | +1.10(+2.78%) |
Sep 13, 2013 | 38.49 | 39.61 | 38.19 | 39.55 | 0 | +1.34(+3.51%) |
Sep 12, 2013 | 37.14 | 38.58 | 37.08 | 38.21 | 0 | +1.10(+2.96%) |
Sep 11, 2013 | 37.13 | 37.51 | 36.87 | 37.11 | 0 | -0.14(-0.38%) |
Sep 10, 2013 | 37.30 | 37.83 | 36.81 | 37.25 | 247,942 | +0.00(+0.00%) |
Sep 09, 2013 | 36.80 | 37.49 | 36.52 | 37.25 | 0 | +0.60(+1.64%) |
Sep 06, 2013 | 37.97 | 38.06 | 36.38 | 36.65 | 0 | -1.03(-2.73%) |
Sep 05, 2013 | 37.81 | 38.66 | 37.46 | 37.68 | 0 | -0.22(-0.58%) |
Sep 04, 2013 | 37.07 | 37.94 | 36.80 | 37.90 | 196,739 | +0.91(+2.46%) |
Sep 03, 2013 | 36.61 | 37.14 | 36.35 | 36.99 | 0 | +0.77(+2.13%) |
Aug 30, 2013 | 36.53 | 36.75 | 36.05 | 36.22 | 0 | -0.42(-1.15%) |
Aug 29, 2013 | 36.16 | 36.81 | 36.02 | 36.64 | 123,918 | +0.37(+1.02%) |
Aug 28, 2013 | 36.10 | 36.70 | 36.03 | 36.27 | 178,674 | +0.23(+0.64%) |
Aug 27, 2013 | 36.51 | 36.77 | 35.98 | 36.04 | 264,069 | -0.93(-2.52%) |
Aug 26, 2013 | 36.57 | 37.48 | 36.45 | 36.97 | 0 | +0.39(+1.07%) |
Aug 23, 2013 | 36.91 | 36.93 | 36.00 | 36.58 | 0 | -0.28(-0.76%) |
Aug 22, 2013 | 36.84 | 37.26 | 36.60 | 36.86 | 69,488 | +0.04(+0.11%) |
Aug 21, 2013 | 36.85 | 37.30 | 36.27 | 36.82 | 249,738 | +0.01(+0.03%) |
Aug 20, 2013 | 36.22 | 37.11 | 36.12 | 36.81 | 184,596 | +0.75(+2.08%) |
Aug 19, 2013 | 36.31 | 36.46 | 35.97 | 36.06 | 243,730 | -0.05(-0.14%) |
Aug 16, 2013 | 35.92 | 36.56 | 35.75 | 36.11 | 0 | -0.03(-0.08%) |
Aug 15, 2013 | 37.25 | 37.62 | 36.08 | 36.14 | 238,080 | -1.48(-3.93%) |
Aug 14, 2013 | 36.30 | 37.86 | 36.15 | 37.62 | 423,726 | +1.18(+3.24%) |
Aug 13, 2013 | 35.59 | 36.49 | 35.53 | 36.44 | 163,308 | +0.77(+2.16%) |
Aug 12, 2013 | 35.39 | 35.82 | 35.25 | 35.67 | 189,525 | +0.12(+0.34%) |
Aug 09, 2013 | 35.31 | 36.10 | 35.13 | 35.55 | 278,123 | +0.12(+0.34%) |
Aug 08, 2013 | 35.26 | 35.65 | 34.48 | 35.43 | 316,613 | +0.39(+1.11%) |
Aug 07, 2013 | 35.29 | 35.90 | 34.61 | 35.04 | 494,635 | -1.52(-4.16%) |
Aug 06, 2013 | 34.94 | 36.79 | 34.94 | 36.56 | 433,713 | +1.50(+4.28%) |
Aug 05, 2013 | 34.36 | 35.59 | 34.11 | 35.06 | 352,392 | +0.56(+1.62%) |
Aug 02, 2013 | 31.00 | 34.92 | 30.75 | 34.50 | 946,612 | +0.39(+1.14%) |
Aug 01, 2013 | 34.36 | 34.56 | 33.89 | 34.11 | 288,954 | +0.18(+0.53%) |
Jul 31, 2013 | 34.51 | 34.60 | 33.67 | 33.93 | 0 | -0.39(-1.14%) |
Jul 30, 2013 | 34.74 | 34.85 | 34.16 | 34.32 | 0 | -0.18(-0.52%) |
Jul 29, 2013 | 34.75 | 35.26 | 34.32 | 34.50 | 0 | -0.21(-0.61%) |
Jul 26, 2013 | 34.19 | 34.95 | 34.00 | 34.71 | 0 | +0.32(+0.93%) |
Jul 25, 2013 | 34.00 | 34.50 | 33.51 | 34.39 | 0 | +0.42(+1.24%) |
Jul 24, 2013 | 35.24 | 35.25 | 33.22 | 33.97 | 0 | -1.16(-3.30%) |
Jul 23, 2013 | 35.56 | 35.65 | 35.06 | 35.13 | 327,654 | -0.39(-1.10%) |
Jul 22, 2013 | 35.55 | 35.86 | 35.23 | 35.52 | 0 | +0.29(+0.82%) |
Jul 19, 2013 | 34.15 | 35.28 | 33.65 | 35.23 | 0 | +0.90(+2.62%) |
Jul 18, 2013 | 34.18 | 34.80 | 34.14 | 34.33 | 0 | +0.41(+1.21%) |
Jul 17, 2013 | 32.58 | 34.35 | 32.41 | 33.92 | 630,058 | +1.02(+3.10%) |
Jul 16, 2013 | 33.01 | 33.20 | 32.35 | 32.90 | 0 | -0.11(-0.33%) |
Jul 15, 2013 | 32.34 | 33.40 | 31.89 | 33.01 | 0 | +1.00(+3.12%) |
Jul 12, 2013 | 31.27 | 32.09 | 30.55 | 32.01 | 0 | +0.61(+1.94%) |
Jul 11, 2013 | 30.33 | 31.90 | 30.01 | 31.40 | 0 | +1.34(+4.46%) |
Jul 10, 2013 | 30.59 | 30.72 | 30.00 | 30.06 | 0 | -0.48(-1.57%) |
Jul 09, 2013 | 30.66 | 30.76 | 30.33 | 30.54 | 0 | +0.10(+0.33%) |
Jul 08, 2013 | 30.12 | 30.81 | 30.05 | 30.44 | 0 | -0.34(-1.10%) |
Jul 05, 2013 | 31.37 | 31.41 | 29.92 | 30.78 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 29.98 | 30.90 | 29.95 | 30.78 | 0 | +0.77(+2.57%) |
Jul 02, 2013 | 29.26 | 30.03 | 29.25 | 30.01 | 0 | +0.64(+2.18%) |
Jul 01, 2013 | 29.05 | 29.86 | 28.79 | 29.37 | 0 | +0.37(+1.28%) |
Jun 28, 2013 | 28.54 | 29.02 | 27.63 | 29.00 | 1,392,329 | +1.18(+4.24%) |
Jun 26, 2013 | 27.45 | 28.04 | 27.01 | 27.82 | 0 | +0.48(+1.76%) |
Jun 25, 2013 | 28.09 | 28.09 | 26.72 | 27.34 | 0 | -0.45(-1.62%) |
Jun 24, 2013 | 29.21 | 29.41 | 27.55 | 27.79 | 0 | -1.76(-5.96%) |
Jun 21, 2013 | 28.92 | 29.60 | 28.16 | 29.55 | 1,255,611 | +0.71(+2.46%) |
Jun 20, 2013 | 29.19 | 29.58 | 28.44 | 28.84 | 0 | -0.79(-2.67%) |
Jun 19, 2013 | 29.53 | 30.00 | 29.24 | 29.63 | 0 | +0.14(+0.47%) |
Jun 18, 2013 | 29.74 | 29.83 | 29.17 | 29.49 | 0 | -0.30(-1.01%) |
Jun 17, 2013 | 30.36 | 30.36 | 29.26 | 29.79 | 384,200 | -0.04(-0.13%) |
Jun 14, 2013 | 30.49 | 30.85 | 29.58 | 29.83 | 0 | -0.43(-1.42%) |
Jun 13, 2013 | 29.82 | 30.53 | 29.29 | 30.26 | 341,662 | +0.36(+1.20%) |
Jun 12, 2013 | 30.00 | 30.00 | 29.50 | 29.90 | 403,772 | +0.03(+0.10%) |
Jun 11, 2013 | 29.57 | 30.00 | 29.10 | 29.87 | 196,948 | -0.04(-0.13%) |
Jun 10, 2013 | 29.79 | 30.00 | 29.28 | 29.91 | 0 | +0.45(+1.53%) |
Jun 07, 2013 | 28.79 | 29.50 | 28.45 | 29.46 | 0 | +0.99(+3.48%) |
Jun 06, 2013 | 28.82 | 29.09 | 26.95 | 28.47 | 280,875 | -0.43(-1.49%) |
Jun 05, 2013 | 29.19 | 30.17 | 28.55 | 28.90 | 0 | -0.59(-2.00%) |
Jun 04, 2013 | 30.04 | 30.94 | 28.67 | 29.49 | 0 | -0.47(-1.57%) |
Jun 03, 2013 | 29.40 | 30.06 | 28.05 | 29.96 | 530,636 | +0.66(+2.25%) |
May 31, 2013 | 29.91 | 30.02 | 29.29 | 29.30 | 222,834 | -0.67(-2.24%) |
May 30, 2013 | 30.00 | 30.02 | 29.38 | 29.97 | 188,223 | +0.05(+0.17%) |
May 29, 2013 | 29.56 | 30.00 | 28.54 | 29.92 | 307,564 | +0.30(+1.01%) |
May 28, 2013 | 29.78 | 32.36 | 28.90 | 29.62 | 967,353 | +0.32(+1.09%) |
May 24, 2013 | 29.60 | 29.85 | 28.91 | 29.30 | 0 | -0.43(-1.45%) |
May 23, 2013 | 28.67 | 29.90 | 28.60 | 29.73 | 0 | +0.65(+2.24%) |
May 22, 2013 | 28.95 | 30.01 | 28.41 | 29.08 | 0 | +0.24(+0.83%) |
May 21, 2013 | 28.53 | 28.87 | 28.28 | 28.84 | 0 | +0.40(+1.41%) |
May 20, 2013 | 29.70 | 30.00 | 27.72 | 28.44 | 0 | -1.00(-3.40%) |
May 17, 2013 | 29.33 | 29.69 | 29.26 | 29.44 | 0 | +0.27(+0.93%) |
May 16, 2013 | 29.15 | 29.81 | 28.45 | 29.17 | 311,104 | -0.08(-0.27%) |
May 15, 2013 | 29.14 | 29.90 | 29.01 | 29.25 | 0 | +0.18(+0.62%) |
May 13, 2013 | 28.36 | 29.67 | 28.36 | 29.07 | 0 | +0.76(+2.68%) |
May 10, 2013 | 27.18 | 28.73 | 27.18 | 28.31 | 0 | +0.78(+2.83%) |
May 09, 2013 | 25.29 | 28.24 | 25.29 | 27.53 | 0 | +1.69(+6.54%) |
May 08, 2013 | 25.78 | 26.82 | 24.70 | 25.84 | 0 | -1.16(-4.30%) |
May 07, 2013 | 28.51 | 28.97 | 25.86 | 27.00 | 825,003 | -1.39(-4.90%) |
May 06, 2013 | 28.93 | 29.15 | 28.22 | 28.39 | 0 | -0.59(-2.04%) |
May 03, 2013 | 29.42 | 29.34 | 28.93 | 28.98 | 0 | +0.04(+0.14%) |
May 02, 2013 | 27.82 | 29.14 | 27.51 | 28.94 | 0 | +1.32(+4.78%) |