Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.00 | 31.23 | 27.87 | 30.44 | 1,422,033 | +1.60(+5.55%) |
Apr 29, 2014 | 29.21 | 29.29 | 28.62 | 28.84 | 773,046 | -0.16(-0.55%) |
Apr 28, 2014 | 30.13 | 31.11 | 28.51 | 29.00 | 941,630 | -0.87(-2.91%) |
Apr 25, 2014 | 31.75 | 32.20 | 29.72 | 29.87 | 852,938 | -2.03(-6.36%) |
Apr 24, 2014 | 32.48 | 32.99 | 31.62 | 31.90 | 304,351 | -0.34(-1.05%) |
Apr 23, 2014 | 32.61 | 32.78 | 31.93 | 32.24 | 328,449 | -0.58(-1.77%) |
Apr 22, 2014 | 32.18 | 33.39 | 31.43 | 32.82 | 356,483 | +0.79(+2.47%) |
Apr 21, 2014 | 32.02 | 32.06 | 31.43 | 32.03 | 183,499 | -0.02(-0.06%) |
Apr 17, 2014 | 31.11 | 32.05 | 32.05 | 32.05 | 350,500 | +0.80(+2.56%) |
Apr 16, 2014 | 31.11 | 31.45 | 30.35 | 31.25 | 287,861 | +0.26(+0.84%) |
Apr 15, 2014 | 30.53 | 31.27 | 29.81 | 30.99 | 329,301 | +0.55(+1.81%) |
Apr 14, 2014 | 30.87 | 31.06 | 29.91 | 30.44 | 464,489 | -0.48(-1.55%) |
Apr 11, 2014 | 31.33 | 31.86 | 30.55 | 30.92 | 262,880 | -0.79(-2.49%) |
Apr 10, 2014 | 33.03 | 33.05 | 31.49 | 31.71 | 303,543 | -1.26(-3.82%) |
Apr 09, 2014 | 31.82 | 32.99 | 31.45 | 32.97 | 334,846 | +1.24(+3.91%) |
Apr 08, 2014 | 33.42 | 33.69 | 31.21 | 31.73 | 720,120 | -1.55(-4.66%) |
Apr 07, 2014 | 32.31 | 33.42 | 31.90 | 33.28 | 412,218 | +0.79(+2.43%) |
Apr 04, 2014 | 34.44 | 35.01 | 32.21 | 32.49 | 587,478 | -1.69(-4.94%) |
Apr 03, 2014 | 35.40 | 35.44 | 33.97 | 34.18 | 353,770 | -1.04(-2.95%) |
Apr 02, 2014 | 35.18 | 35.43 | 34.93 | 35.22 | 271,944 | +0.03(+0.09%) |
Apr 01, 2014 | 34.34 | 35.36 | 34.34 | 35.19 | 439,606 | +0.90(+2.62%) |
Mar 31, 2014 | 34.06 | 34.53 | 33.71 | 34.29 | 245,063 | +0.61(+1.81%) |
Mar 28, 2014 | 33.25 | 34.20 | 33.23 | 33.68 | 305,168 | +0.46(+1.38%) |
Mar 27, 2014 | 33.46 | 33.87 | 32.81 | 33.22 | 451,769 | -0.31(-0.94%) |
Mar 26, 2014 | 34.80 | 35.22 | 33.51 | 33.53 | 387,382 | -0.98(-2.83%) |
Mar 25, 2014 | 34.56 | 35.26 | 33.99 | 34.51 | 286,996 | +0.13(+0.38%) |
Mar 24, 2014 | 35.20 | 35.61 | 33.66 | 34.38 | 420,165 | -0.83(-2.36%) |
Mar 21, 2014 | 35.30 | 35.94 | 34.95 | 35.21 | 688,540 | -0.03(-0.09%) |
Mar 20, 2014 | 35.63 | 35.78 | 33.79 | 35.24 | 1,153,406 | -1.20(-3.29%) |
Mar 19, 2014 | 35.28 | 37.86 | 35.28 | 36.44 | 1,570,317 | +1.28(+3.64%) |
Mar 18, 2014 | 34.96 | 35.85 | 34.65 | 35.16 | 386,389 | +0.30(+0.86%) |
Mar 17, 2014 | 34.57 | 35.10 | 34.35 | 34.86 | 621,987 | +0.55(+1.60%) |
Mar 14, 2014 | 33.16 | 34.58 | 33.16 | 34.31 | 397,105 | +1.13(+3.41%) |
Mar 13, 2014 | 34.50 | 34.76 | 33.02 | 33.18 | 416,784 | -1.16(-3.38%) |
Mar 12, 2014 | 33.93 | 34.60 | 33.51 | 34.34 | 339,766 | +0.60(+1.78%) |
Mar 11, 2014 | 34.11 | 34.63 | 33.63 | 33.74 | 340,316 | -0.17(-0.50%) |
Mar 10, 2014 | 34.27 | 34.45 | 33.63 | 33.91 | 294,936 | -0.54(-1.57%) |
Mar 07, 2014 | 34.94 | 34.99 | 34.17 | 34.45 | 304,166 | -0.16(-0.46%) |
Mar 06, 2014 | 34.81 | 34.98 | 34.42 | 34.61 | 293,024 | -0.04(-0.12%) |
Mar 05, 2014 | 34.22 | 34.83 | 33.94 | 34.65 | 284,336 | +0.28(+0.81%) |
Mar 04, 2014 | 34.27 | 34.85 | 34.18 | 34.37 | 473,239 | +0.38(+1.12%) |
Mar 03, 2014 | 33.84 | 34.15 | 33.10 | 33.99 | 546,592 | -0.39(-1.13%) |
Feb 28, 2014 | 34.88 | 35.32 | 34.09 | 34.38 | 566,180 | -0.37(-1.06%) |
Feb 27, 2014 | 33.56 | 34.85 | 33.02 | 34.75 | 950,542 | +1.19(+3.55%) |
Feb 26, 2014 | 32.77 | 34.25 | 32.77 | 33.56 | 1,047,730 | +1.26(+3.90%) |
Feb 25, 2014 | 32.50 | 32.75 | 32.00 | 32.30 | 342,929 | -0.12(-0.37%) |
Feb 24, 2014 | 32.65 | 32.75 | 32.07 | 32.42 | 405,326 | +0.03(+0.09%) |
Feb 21, 2014 | 32.24 | 32.71 | 31.93 | 32.39 | 502,130 | +0.15(+0.47%) |
Feb 20, 2014 | 31.82 | 32.37 | 31.65 | 32.24 | 419,370 | -0.02(-0.06%) |
Feb 19, 2014 | 32.70 | 33.08 | 32.20 | 32.26 | 450,182 | -0.48(-1.47%) |
Feb 18, 2014 | 32.52 | 33.15 | 32.46 | 32.74 | 343,585 | +0.25(+0.77%) |
Feb 14, 2014 | 32.51 | 32.49 | 32.49 | 32.49 | 596,600 | +0.09(+0.28%) |
Feb 13, 2014 | 31.50 | 32.50 | 31.25 | 32.40 | 692,997 | +0.73(+2.31%) |
Feb 12, 2014 | 31.93 | 32.19 | 31.52 | 31.67 | 426,139 | -0.33(-1.03%) |
Feb 11, 2014 | 32.71 | 33.30 | 31.86 | 32.00 | 427,564 | -0.22(-0.68%) |
Feb 10, 2014 | 32.32 | 32.95 | 31.89 | 32.22 | 845,483 | +0.01(+0.03%) |
Feb 07, 2014 | 31.56 | 33.40 | 31.56 | 32.21 | 908,851 | +0.65(+2.06%) |
Feb 06, 2014 | 31.00 | 32.72 | 29.76 | 31.56 | 2,363,466 | +4.89(+18.34%) |
Feb 05, 2014 | 25.94 | 26.97 | 25.28 | 26.67 | 795,213 | +0.55(+2.11%) |
Feb 04, 2014 | 26.64 | 26.83 | 26.00 | 26.12 | 586,665 | -0.37(-1.40%) |
Feb 03, 2014 | 26.76 | 27.52 | 25.90 | 26.49 | 536,938 | -0.17(-0.64%) |
Jan 31, 2014 | 26.75 | 26.91 | 26.20 | 26.66 | 489,407 | -0.63(-2.31%) |
Jan 30, 2014 | 27.00 | 27.46 | 26.67 | 27.29 | 628,822 | +0.65(+2.44%) |
Jan 29, 2014 | 27.56 | 27.89 | 25.93 | 26.64 | 996,289 | -1.37(-4.89%) |
Jan 28, 2014 | 28.46 | 28.86 | 27.93 | 28.01 | 630,916 | -0.68(-2.37%) |
Jan 27, 2014 | 29.70 | 29.99 | 28.64 | 28.69 | 367,938 | -0.86(-2.91%) |
Jan 24, 2014 | 29.91 | 30.23 | 29.25 | 29.55 | 371,642 | -0.46(-1.53%) |
Jan 23, 2014 | 29.97 | 30.51 | 29.39 | 30.01 | 405,134 | +0.02(+0.07%) |
Jan 22, 2014 | 30.71 | 30.71 | 29.70 | 29.99 | 369,992 | -0.58(-1.90%) |
Jan 21, 2014 | 30.83 | 30.95 | 30.32 | 30.57 | 324,785 | +0.09(+0.30%) |
Jan 17, 2014 | 31.30 | 30.48 | 30.48 | 30.48 | 275,400 | -0.86(-2.74%) |
Jan 16, 2014 | 31.65 | 31.77 | 31.05 | 31.34 | 312,785 | -0.27(-0.85%) |
Jan 15, 2014 | 30.81 | 31.79 | 30.52 | 31.61 | 257,167 | +0.80(+2.60%) |
Jan 14, 2014 | 30.12 | 31.03 | 29.70 | 30.81 | 217,164 | +0.77(+2.56%) |
Jan 13, 2014 | 31.32 | 31.66 | 29.75 | 30.04 | 438,477 | -1.30(-4.15%) |
Jan 10, 2014 | 31.07 | 31.40 | 30.88 | 31.34 | 247,857 | +0.38(+1.23%) |
Jan 09, 2014 | 31.62 | 31.99 | 30.77 | 30.96 | 269,268 | -0.50(-1.59%) |
Jan 08, 2014 | 30.94 | 31.87 | 30.63 | 31.46 | 517,215 | +0.57(+1.85%) |
Jan 07, 2014 | 30.10 | 31.13 | 30.10 | 30.89 | 351,277 | +0.83(+2.76%) |
Jan 06, 2014 | 30.69 | 31.21 | 30.00 | 30.06 | 449,270 | -0.12(-0.40%) |
Jan 03, 2014 | 29.95 | 30.36 | 29.46 | 30.18 | 446,494 | +0.48(+1.62%) |
Jan 02, 2014 | 29.65 | 30.36 | 29.45 | 29.70 | 527,266 | -1.37(-4.41%) |
Dec 31, 2013 | 31.14 | 31.07 | 31.07 | 31.07 | 386,500 | -0.09(-0.29%) |
Dec 30, 2013 | 30.97 | 31.46 | 30.82 | 31.16 | 269,015 | +0.09(+0.29%) |
Dec 27, 2013 | 30.99 | 31.28 | 30.75 | 31.07 | 330,387 | -0.07(-0.22%) |
Dec 26, 2013 | 31.35 | 31.82 | 31.01 | 31.14 | 224,561 | -0.09(-0.29%) |
Dec 24, 2013 | 30.87 | 31.53 | 30.59 | 31.23 | 275,571 | +0.37(+1.20%) |
Dec 23, 2013 | 30.52 | 30.86 | 30.13 | 30.86 | 374,905 | +0.49(+1.61%) |
Dec 20, 2013 | 29.35 | 30.73 | 28.91 | 30.37 | 1,017,458 | +1.36(+4.69%) |
Dec 19, 2013 | 29.45 | 29.70 | 28.87 | 29.01 | 323,512 | -0.60(-2.03%) |
Dec 18, 2013 | 29.49 | 29.74 | 28.68 | 29.61 | 353,249 | +0.19(+0.65%) |
Dec 17, 2013 | 30.12 | 30.12 | 28.94 | 29.42 | 320,210 | -0.34(-1.14%) |
Dec 16, 2013 | 30.06 | 30.57 | 29.52 | 29.76 | 264,546 | -0.07(-0.23%) |
Dec 13, 2013 | 29.44 | 30.06 | 29.07 | 29.83 | 677,935 | +0.37(+1.26%) |
Dec 12, 2013 | 30.49 | 31.52 | 29.33 | 29.46 | 1,154,810 | +1.29(+4.58%) |
Dec 11, 2013 | 28.80 | 29.08 | 27.72 | 28.17 | 703,112 | -0.75(-2.59%) |
Dec 10, 2013 | 30.72 | 30.88 | 28.91 | 28.92 | 734,861 | -1.77(-5.77%) |
Dec 09, 2013 | 31.07 | 31.35 | 30.34 | 30.69 | 350,586 | -0.52(-1.67%) |
Dec 06, 2013 | 30.87 | 31.40 | 30.73 | 31.21 | 0 | +0.71(+2.33%) |
Dec 05, 2013 | 30.38 | 30.76 | 30.27 | 30.50 | 0 | +0.15(+0.49%) |
Dec 04, 2013 | 30.15 | 30.60 | 29.81 | 30.35 | 0 | +0.10(+0.33%) |
Dec 03, 2013 | 31.16 | 31.60 | 30.02 | 30.25 | 0 | -0.99(-3.17%) |
Dec 02, 2013 | 31.70 | 31.96 | 31.06 | 31.24 | 320,050 | -0.49(-1.54%) |
Nov 29, 2013 | 31.50 | 31.87 | 31.23 | 31.73 | 0 | +0.42(+1.34%) |
Nov 27, 2013 | 32.03 | 32.31 | 31.29 | 31.31 | 0 | -0.68(-2.13%) |
Nov 26, 2013 | 31.61 | 32.13 | 31.39 | 31.99 | 0 | +0.41(+1.30%) |
Nov 25, 2013 | 32.05 | 32.05 | 31.37 | 31.58 | 248,892 | -0.34(-1.07%) |
Nov 22, 2013 | 31.93 | 32.25 | 31.81 | 31.92 | 0 | -0.05(-0.16%) |
Nov 21, 2013 | 31.17 | 32.09 | 30.95 | 31.97 | 344,291 | +0.86(+2.76%) |
Nov 20, 2013 | 32.19 | 32.19 | 31.02 | 31.11 | 0 | -0.88(-2.75%) |
Nov 19, 2013 | 32.68 | 33.14 | 31.74 | 31.99 | 690,266 | -0.78(-2.38%) |
Nov 18, 2013 | 33.09 | 33.50 | 32.56 | 32.77 | 0 | -1.13(-3.33%) |
Nov 15, 2013 | 33.09 | 33.93 | 32.95 | 33.90 | 0 | +0.77(+2.32%) |
Nov 14, 2013 | 33.03 | 33.24 | 32.61 | 33.13 | 332,931 | -0.13(-0.39%) |
Nov 12, 2013 | 32.79 | 33.60 | 32.79 | 33.26 | 0 | +0.24(+0.73%) |
Nov 11, 2013 | 32.94 | 33.39 | 32.61 | 33.02 | 0 | -0.15(-0.45%) |
Nov 08, 2013 | 33.06 | 33.99 | 32.74 | 33.17 | 0 | +0.16(+0.48%) |
Nov 07, 2013 | 35.00 | 35.00 | 32.54 | 33.01 | 459,859 | -1.93(-5.52%) |
Nov 06, 2013 | 35.26 | 35.28 | 34.30 | 34.94 | 579,786 | -0.02(-0.06%) |
Nov 05, 2013 | 36.50 | 36.82 | 33.70 | 34.96 | 0 | -2.14(-5.77%) |
Nov 04, 2013 | 34.08 | 37.12 | 33.16 | 37.10 | 890,524 | +3.28(+9.70%) |
Nov 01, 2013 | 34.51 | 34.84 | 33.49 | 33.82 | 0 | -0.80(-2.31%) |
Oct 31, 2013 | 35.25 | 35.89 | 34.59 | 34.62 | 0 | -2.13(-5.80%) |
Oct 30, 2013 | 37.66 | 37.75 | 36.44 | 36.75 | 368,969 | -0.81(-2.16%) |
Oct 29, 2013 | 37.68 | 38.04 | 36.72 | 37.56 | 0 | -0.33(-0.87%) |
Oct 28, 2013 | 37.75 | 38.08 | 37.51 | 37.89 | 0 | +0.12(+0.32%) |
Oct 25, 2013 | 38.57 | 38.87 | 37.62 | 37.77 | 0 | -0.79(-2.05%) |
Oct 24, 2013 | 38.24 | 38.81 | 37.96 | 38.56 | 92,056 | +0.50(+1.31%) |
Oct 23, 2013 | 38.17 | 38.63 | 37.53 | 38.06 | 0 | -0.43(-1.12%) |
Oct 22, 2013 | 38.52 | 38.74 | 37.93 | 38.49 | 151,681 | +0.18(+0.47%) |
Oct 21, 2013 | 37.87 | 38.90 | 37.77 | 38.31 | 304,037 | +0.57(+1.51%) |
Oct 18, 2013 | 37.69 | 37.97 | 37.24 | 37.74 | 373,012 | +0.36(+0.96%) |
Oct 17, 2013 | 37.17 | 37.41 | 37.07 | 37.38 | 237,377 | +0.14(+0.38%) |
Oct 16, 2013 | 37.15 | 37.64 | 36.66 | 37.24 | 267,440 | +0.28(+0.76%) |
Oct 15, 2013 | 37.06 | 37.25 | 36.56 | 36.96 | 267,834 | -0.09(-0.24%) |
Oct 14, 2013 | 36.74 | 37.24 | 36.53 | 37.05 | 175,647 | +0.00(+0.00%) |
Oct 11, 2013 | 36.46 | 37.06 | 36.06 | 37.05 | 0 | +0.45(+1.23%) |
Oct 10, 2013 | 36.13 | 36.86 | 36.09 | 36.60 | 202,167 | +0.87(+2.43%) |
Oct 09, 2013 | 36.49 | 36.60 | 35.53 | 35.73 | 188,805 | -0.72(-1.98%) |
Oct 08, 2013 | 37.33 | 37.82 | 36.22 | 36.45 | 246,868 | -0.80(-2.15%) |
Oct 07, 2013 | 37.05 | 37.63 | 36.83 | 37.25 | 0 | -0.50(-1.32%) |
Oct 04, 2013 | 37.55 | 38.25 | 37.27 | 37.75 | 0 | +0.03(+0.08%) |
Oct 03, 2013 | 38.26 | 38.42 | 37.45 | 37.72 | 0 | -0.62(-1.62%) |
Oct 02, 2013 | 38.26 | 38.61 | 38.04 | 38.34 | 151,148 | -0.28(-0.73%) |
Oct 01, 2013 | 37.93 | 38.68 | 37.35 | 38.62 | 213,589 | -0.02(-0.05%) |
Sep 27, 2013 | 38.61 | 38.93 | 38.27 | 38.64 | 0 | -0.28(-0.72%) |
Sep 26, 2013 | 38.45 | 39.30 | 38.12 | 38.92 | 289,793 | +0.45(+1.17%) |
Sep 25, 2013 | 38.87 | 39.17 | 38.38 | 38.47 | 199,985 | -0.36(-0.93%) |
Sep 24, 2013 | 38.65 | 38.99 | 37.93 | 38.83 | 242,804 | +0.34(+0.88%) |
Sep 23, 2013 | 38.14 | 38.88 | 37.57 | 38.49 | 235,705 | +0.50(+1.32%) |
Sep 20, 2013 | 38.00 | 38.05 | 36.75 | 37.99 | 0 | +0.01(+0.03%) |
Sep 19, 2013 | 38.41 | 38.43 | 37.69 | 37.98 | 346,691 | -0.27(-0.71%) |
Sep 18, 2013 | 37.89 | 38.58 | 37.71 | 38.25 | 0 | +0.88(+2.35%) |
Sep 17, 2013 | 37.21 | 37.65 | 36.91 | 37.37 | 0 | +0.24(+0.65%) |
Sep 16, 2013 | 37.02 | 37.45 | 36.89 | 37.13 | 0 | +0.35(+0.95%) |
Sep 13, 2013 | 37.09 | 37.16 | 36.63 | 36.78 | 0 | -0.15(-0.41%) |
Sep 12, 2013 | 36.56 | 37.44 | 36.29 | 36.93 | 0 | +0.18(+0.49%) |
Sep 11, 2013 | 36.33 | 36.78 | 35.83 | 36.75 | 0 | +0.36(+0.99%) |
Sep 10, 2013 | 36.44 | 37.20 | 36.28 | 36.39 | 240,791 | +0.26(+0.72%) |
Sep 09, 2013 | 35.03 | 36.39 | 34.90 | 36.13 | 0 | +1.27(+3.64%) |
Sep 06, 2013 | 35.77 | 35.77 | 34.64 | 34.86 | 0 | -0.69(-1.94%) |
Sep 05, 2013 | 35.62 | 36.30 | 35.50 | 35.55 | 0 | -0.32(-0.89%) |
Sep 04, 2013 | 35.45 | 36.43 | 35.38 | 35.87 | 0 | +0.52(+1.47%) |
Sep 03, 2013 | 34.75 | 35.81 | 34.48 | 35.35 | 0 | +0.97(+2.82%) |
Aug 30, 2013 | 34.42 | 35.00 | 34.15 | 34.38 | 0 | +0.02(+0.06%) |
Aug 29, 2013 | 33.93 | 34.71 | 33.93 | 34.36 | 80,896 | +0.33(+0.97%) |
Aug 28, 2013 | 34.00 | 34.53 | 33.98 | 34.03 | 0 | +0.04(+0.12%) |
Aug 27, 2013 | 34.13 | 34.54 | 33.90 | 33.99 | 239,112 | -0.66(-1.90%) |
Aug 26, 2013 | 34.61 | 35.07 | 34.61 | 34.65 | 0 | +0.03(+0.09%) |
Aug 23, 2013 | 34.83 | 34.89 | 33.86 | 34.62 | 0 | +0.05(+0.14%) |
Aug 22, 2013 | 34.31 | 35.00 | 34.06 | 34.57 | 133,323 | +0.39(+1.14%) |
Aug 21, 2013 | 34.18 | 34.72 | 33.82 | 34.18 | 0 | -0.24(-0.70%) |
Aug 20, 2013 | 33.45 | 34.56 | 33.29 | 34.42 | 178,696 | +1.05(+3.15%) |
Aug 19, 2013 | 33.79 | 34.19 | 33.28 | 33.37 | 157,882 | -0.51(-1.51%) |
Aug 16, 2013 | 34.21 | 34.22 | 33.62 | 33.88 | 0 | -0.51(-1.48%) |
Aug 15, 2013 | 34.66 | 35.29 | 34.27 | 34.39 | 196,781 | -0.64(-1.83%) |
Aug 14, 2013 | 35.22 | 35.52 | 34.75 | 35.03 | 182,882 | -0.30(-0.85%) |
Aug 13, 2013 | 35.34 | 35.47 | 34.61 | 35.33 | 183,112 | -0.05(-0.14%) |
Aug 12, 2013 | 34.68 | 35.43 | 34.68 | 35.38 | 508,630 | +0.31(+0.88%) |
Aug 09, 2013 | 34.39 | 35.29 | 34.27 | 35.07 | 335,899 | +0.45(+1.30%) |
Aug 08, 2013 | 35.00 | 35.32 | 34.55 | 34.62 | 361,777 | -0.23(-0.66%) |
Aug 07, 2013 | 34.60 | 35.13 | 34.56 | 34.85 | 200,475 | +0.05(+0.14%) |
Aug 06, 2013 | 35.47 | 35.82 | 34.57 | 34.80 | 526,779 | -0.92(-2.58%) |
Aug 05, 2013 | 34.75 | 36.49 | 34.70 | 35.72 | 1,032,610 | +1.22(+3.54%) |
Aug 02, 2013 | 34.18 | 34.98 | 33.94 | 34.50 | 460,679 | -0.28(-0.81%) |
Aug 01, 2013 | 34.80 | 35.55 | 34.16 | 34.78 | 461,269 | +0.29(+0.84%) |
Jul 31, 2013 | 32.55 | 34.98 | 32.55 | 34.49 | 0 | +4.27(+14.13%) |
Jul 30, 2013 | 30.31 | 30.67 | 29.84 | 30.22 | 290,602 | +0.13(+0.43%) |
Jul 29, 2013 | 30.45 | 30.49 | 29.82 | 30.09 | 0 | -0.06(-0.20%) |
Jul 26, 2013 | 30.30 | 30.64 | 29.96 | 30.15 | 0 | -0.44(-1.44%) |
Jul 25, 2013 | 30.27 | 30.65 | 30.13 | 30.59 | 0 | +0.36(+1.19%) |
Jul 24, 2013 | 30.02 | 30.27 | 29.87 | 30.23 | 0 | +0.24(+0.80%) |
Jul 23, 2013 | 30.05 | 30.28 | 29.72 | 29.99 | 0 | -0.02(-0.07%) |
Jul 22, 2013 | 29.65 | 30.07 | 29.43 | 30.01 | 0 | +0.27(+0.91%) |
Jul 19, 2013 | 29.93 | 30.15 | 29.34 | 29.74 | 0 | -0.37(-1.23%) |
Jul 18, 2013 | 29.99 | 30.27 | 29.56 | 30.11 | 0 | +0.30(+1.01%) |
Jul 17, 2013 | 29.66 | 29.85 | 29.37 | 29.81 | 355,570 | +0.34(+1.15%) |
Jul 16, 2013 | 29.65 | 29.91 | 29.01 | 29.47 | 0 | -0.07(-0.24%) |
Jul 15, 2013 | 29.19 | 29.82 | 28.71 | 29.54 | 0 | +0.46(+1.58%) |
Jul 12, 2013 | 29.33 | 29.60 | 28.99 | 29.08 | 0 | +0.60(+2.11%) |
Jul 11, 2013 | 28.09 | 28.50 | 27.90 | 28.48 | 0 | +1.02(+3.71%) |
Jul 10, 2013 | 26.73 | 27.85 | 26.73 | 27.46 | 0 | +0.71(+2.65%) |
Jul 09, 2013 | 29.05 | 29.05 | 26.61 | 26.75 | 0 | -3.50(-11.57%) |
Jul 08, 2013 | 30.69 | 30.69 | 30.11 | 30.25 | 225,926 | -0.42(-1.37%) |
Jul 05, 2013 | 31.01 | 31.01 | 30.30 | 30.67 | 0 | +0.22(+0.72%) |
Jul 03, 2013 | 30.40 | 30.58 | 30.20 | 30.45 | 0 | -0.12(-0.39%) |
Jul 02, 2013 | 30.67 | 31.07 | 30.42 | 30.57 | 0 | -0.14(-0.46%) |
Jul 01, 2013 | 31.04 | 31.05 | 30.44 | 30.71 | 0 | -0.16(-0.52%) |
Jun 28, 2013 | 31.42 | 31.63 | 30.79 | 30.87 | 500,539 | -0.56(-1.78%) |
Jun 27, 2013 | 29.87 | 31.47 | 29.70 | 31.43 | 0 | +2.01(+6.83%) |
Jun 26, 2013 | 30.30 | 30.30 | 29.40 | 29.42 | 0 | -0.83(-2.74%) |
Jun 25, 2013 | 30.39 | 30.91 | 29.87 | 30.25 | 0 | +0.04(+0.13%) |
Jun 24, 2013 | 30.43 | 30.52 | 30.16 | 30.21 | 0 | -0.62(-2.01%) |
Jun 21, 2013 | 31.15 | 31.16 | 30.40 | 30.83 | 363,370 | -0.22(-0.71%) |
Jun 20, 2013 | 31.29 | 31.53 | 30.61 | 31.05 | 0 | -0.49(-1.55%) |
Jun 19, 2013 | 32.47 | 32.47 | 31.00 | 31.54 | 0 | -0.86(-2.65%) |
Jun 18, 2013 | 32.10 | 32.43 | 31.85 | 32.40 | 0 | +0.36(+1.12%) |
Jun 17, 2013 | 31.89 | 32.08 | 31.27 | 32.04 | 0 | +0.47(+1.49%) |
Jun 14, 2013 | 31.80 | 31.96 | 31.21 | 31.57 | 0 | -0.24(-0.75%) |
Jun 13, 2013 | 31.52 | 31.87 | 31.25 | 31.81 | 78,037 | +0.29(+0.92%) |
Jun 12, 2013 | 31.70 | 31.85 | 31.39 | 31.52 | 155,033 | +0.13(+0.41%) |
Jun 11, 2013 | 31.03 | 31.85 | 30.96 | 31.39 | 147,705 | -0.09(-0.29%) |
Jun 10, 2013 | 31.21 | 31.84 | 31.09 | 31.48 | 0 | +0.21(+0.67%) |
Jun 07, 2013 | 30.92 | 31.39 | 30.70 | 31.27 | 0 | +0.26(+0.84%) |
Jun 06, 2013 | 30.89 | 31.08 | 30.43 | 31.01 | 168,777 | +0.23(+0.75%) |
Jun 05, 2013 | 31.45 | 31.83 | 30.41 | 30.78 | 0 | -0.66(-2.10%) |
Jun 04, 2013 | 31.77 | 32.17 | 31.14 | 31.44 | 0 | -0.19(-0.60%) |
Jun 03, 2013 | 31.33 | 31.82 | 30.90 | 31.63 | 297,376 | +0.28(+0.89%) |
May 31, 2013 | 31.41 | 32.12 | 31.32 | 31.35 | 135,943 | -0.32(-1.01%) |
May 30, 2013 | 31.47 | 31.86 | 31.00 | 31.67 | 143,645 | +0.34(+1.09%) |
May 29, 2013 | 31.30 | 31.61 | 30.50 | 31.33 | 155,409 | -0.05(-0.16%) |
May 28, 2013 | 31.21 | 31.78 | 30.84 | 31.38 | 151,273 | +0.70(+2.28%) |
May 24, 2013 | 30.80 | 30.97 | 30.39 | 30.68 | 0 | -0.34(-1.10%) |
May 23, 2013 | 30.91 | 31.27 | 30.88 | 31.02 | 0 | -0.15(-0.48%) |
May 22, 2013 | 31.53 | 32.11 | 30.77 | 31.17 | 0 | -0.36(-1.14%) |
May 21, 2013 | 32.00 | 32.10 | 31.50 | 31.53 | 0 | -0.55(-1.71%) |
May 20, 2013 | 32.84 | 32.98 | 31.99 | 32.08 | 0 | -0.23(-0.71%) |
May 17, 2013 | 31.08 | 32.85 | 30.90 | 32.31 | 0 | +1.31(+4.23%) |
May 16, 2013 | 30.50 | 31.18 | 30.35 | 31.00 | 175,289 | +0.46(+1.51%) |
May 15, 2013 | 30.56 | 30.86 | 30.49 | 30.54 | 0 | -0.02(-0.07%) |
May 13, 2013 | 30.53 | 30.81 | 30.31 | 30.56 | 0 | -0.19(-0.62%) |
May 10, 2013 | 30.59 | 30.89 | 30.41 | 30.75 | 0 | +0.48(+1.59%) |
May 09, 2013 | 29.42 | 30.46 | 29.42 | 30.27 | 0 | +0.37(+1.24%) |
May 08, 2013 | 29.62 | 30.07 | 29.60 | 29.90 | 0 | +0.10(+0.34%) |
May 07, 2013 | 30.70 | 30.70 | 29.63 | 29.80 | 0 | -0.94(-3.06%) |
May 06, 2013 | 30.45 | 30.74 | 30.36 | 30.74 | 0 | +0.29(+0.95%) |
May 03, 2013 | 30.50 | 30.68 | 30.40 | 30.45 | 0 | +0.23(+0.76%) |
May 02, 2013 | 28.09 | 30.57 | 27.70 | 30.22 | 0 | +2.82(+10.29%) |