Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.52 | 58.54 | 57.05 | 57.46 | 972,927 | -1.13(-1.93%) |
May 29, 2014 | 58.26 | 58.69 | 56.60 | 58.59 | 701,577 | +0.71(+1.23%) |
May 28, 2014 | 57.90 | 58.40 | 56.91 | 57.88 | 661,425 | -0.02(-0.03%) |
May 27, 2014 | 57.95 | 57.98 | 56.92 | 57.90 | 573,984 | +0.42(+0.73%) |
May 23, 2014 | 58.40 | 57.48 | 57.48 | 57.48 | 650,300 | -0.89(-1.52%) |
May 22, 2014 | 57.97 | 59.10 | 57.67 | 58.37 | 852,339 | +0.82(+1.42%) |
May 21, 2014 | 56.53 | 58.14 | 56.15 | 57.55 | 991,299 | +1.44(+2.57%) |
May 20, 2014 | 56.70 | 56.93 | 55.27 | 56.11 | 823,641 | -0.30(-0.53%) |
May 19, 2014 | 55.35 | 57.47 | 55.01 | 56.41 | 810,298 | +0.97(+1.75%) |
May 16, 2014 | 54.98 | 55.45 | 53.90 | 55.44 | 630,545 | +0.28(+0.51%) |
May 15, 2014 | 55.91 | 55.94 | 53.76 | 55.16 | 967,631 | -0.93(-1.66%) |
May 14, 2014 | 56.55 | 57.26 | 55.72 | 56.09 | 706,087 | -0.34(-0.60%) |
May 13, 2014 | 55.56 | 56.68 | 55.18 | 56.43 | 687,726 | +0.94(+1.69%) |
May 12, 2014 | 55.07 | 55.83 | 54.48 | 55.49 | 761,329 | +0.50(+0.91%) |
May 09, 2014 | 55.78 | 56.17 | 54.71 | 54.99 | 765,601 | -0.69(-1.24%) |
May 08, 2014 | 57.31 | 58.00 | 55.58 | 55.68 | 1,025,102 | -1.85(-3.22%) |
May 07, 2014 | 57.56 | 58.78 | 55.98 | 57.53 | 1,251,774 | +0.61(+1.07%) |
May 06, 2014 | 57.00 | 58.42 | 56.33 | 56.92 | 1,612,793 | +1.19(+2.14%) |
May 05, 2014 | 54.53 | 56.85 | 54.23 | 55.73 | 1,464,602 | +0.73(+1.33%) |
May 02, 2014 | 54.08 | 56.20 | 53.71 | 55.00 | 970,487 | +1.33(+2.48%) |
May 01, 2014 | 54.91 | 54.91 | 53.15 | 53.67 | 871,237 | -1.35(-2.45%) |
Apr 30, 2014 | 53.76 | 55.07 | 52.65 | 55.02 | 1,013,418 | +0.89(+1.64%) |
Apr 29, 2014 | 53.82 | 55.43 | 53.33 | 54.13 | 1,066,662 | +0.85(+1.60%) |
Apr 28, 2014 | 53.54 | 54.29 | 52.22 | 53.28 | 1,063,593 | +0.16(+0.30%) |
Apr 25, 2014 | 54.88 | 54.95 | 52.56 | 53.12 | 969,123 | -2.14(-3.87%) |
Apr 24, 2014 | 55.20 | 55.99 | 54.31 | 55.26 | 677,958 | +0.48(+0.88%) |
Apr 23, 2014 | 54.00 | 55.42 | 53.56 | 54.78 | 682,640 | +0.88(+1.63%) |
Apr 22, 2014 | 53.93 | 55.11 | 53.66 | 53.90 | 674,453 | -0.21(-0.39%) |
Apr 21, 2014 | 54.00 | 54.61 | 53.21 | 54.11 | 612,421 | -0.07(-0.13%) |
Apr 17, 2014 | 53.55 | 54.18 | 54.18 | 54.18 | 1,277,200 | +0.61(+1.14%) |
Apr 16, 2014 | 53.50 | 53.88 | 52.49 | 53.57 | 841,013 | +0.57(+1.08%) |
Apr 15, 2014 | 51.69 | 53.37 | 51.16 | 53.00 | 1,124,355 | +1.18(+2.28%) |
Apr 14, 2014 | 51.28 | 52.88 | 50.70 | 51.82 | 834,672 | +1.02(+2.01%) |
Apr 11, 2014 | 50.36 | 52.04 | 50.29 | 50.80 | 993,142 | +0.00(+0.00%) |
Apr 10, 2014 | 52.44 | 53.09 | 50.45 | 50.80 | 957,501 | -1.91(-3.62%) |
Apr 09, 2014 | 52.33 | 53.55 | 51.21 | 52.71 | 1,051,590 | +0.92(+1.78%) |
Apr 08, 2014 | 51.09 | 52.58 | 50.45 | 51.79 | 1,547,950 | +0.91(+1.79%) |
Apr 07, 2014 | 52.15 | 52.95 | 50.56 | 50.88 | 1,167,866 | -1.56(-2.97%) |
Apr 04, 2014 | 54.61 | 54.70 | 52.11 | 52.44 | 1,415,364 | -1.44(-2.67%) |
Apr 03, 2014 | 54.11 | 54.80 | 53.25 | 53.88 | 804,675 | +0.07(+0.13%) |
Apr 02, 2014 | 52.19 | 53.93 | 52.03 | 53.81 | 927,130 | +1.48(+2.83%) |
Apr 01, 2014 | 53.30 | 53.90 | 51.88 | 52.33 | 1,284,522 | -1.13(-2.11%) |
Mar 31, 2014 | 53.75 | 54.20 | 52.60 | 53.46 | 744,991 | -0.11(-0.21%) |
Mar 28, 2014 | 53.59 | 54.94 | 52.98 | 53.57 | 987,942 | +0.64(+1.21%) |
Mar 27, 2014 | 51.40 | 53.23 | 51.13 | 52.93 | 920,054 | +1.68(+3.28%) |
Mar 26, 2014 | 52.78 | 52.83 | 50.97 | 51.25 | 574,814 | -1.01(-1.93%) |
Mar 25, 2014 | 51.94 | 52.44 | 51.02 | 52.26 | 774,803 | +1.02(+1.99%) |
Mar 24, 2014 | 52.39 | 52.71 | 50.04 | 51.24 | 892,944 | -0.87(-1.67%) |
Mar 21, 2014 | 50.75 | 52.99 | 50.75 | 52.11 | 1,390,839 | -0.12(-0.23%) |
Mar 20, 2014 | 50.92 | 52.66 | 50.73 | 52.23 | 820,877 | +0.98(+1.91%) |
Mar 19, 2014 | 51.70 | 52.08 | 50.75 | 51.25 | 965,841 | -0.25(-0.49%) |
Mar 18, 2014 | 49.70 | 51.90 | 49.62 | 51.50 | 1,090,611 | +1.97(+3.98%) |
Mar 17, 2014 | 49.85 | 50.68 | 49.12 | 49.53 | 885,423 | -0.31(-0.62%) |
Mar 14, 2014 | 47.61 | 50.20 | 47.61 | 49.84 | 1,397,006 | +2.08(+4.36%) |
Mar 13, 2014 | 48.49 | 48.77 | 47.25 | 47.76 | 753,999 | -0.56(-1.16%) |
Mar 12, 2014 | 47.37 | 48.93 | 46.64 | 48.32 | 872,684 | +0.87(+1.83%) |
Mar 11, 2014 | 49.41 | 49.70 | 47.00 | 47.45 | 882,362 | -2.13(-4.30%) |
Mar 10, 2014 | 48.96 | 49.77 | 48.00 | 49.58 | 944,284 | +0.68(+1.39%) |
Mar 07, 2014 | 50.19 | 50.80 | 48.60 | 48.90 | 1,096,130 | -1.15(-2.30%) |
Mar 06, 2014 | 50.17 | 50.95 | 49.49 | 50.05 | 1,118,981 | -0.22(-0.44%) |
Mar 05, 2014 | 51.97 | 51.98 | 49.98 | 50.27 | 1,504,116 | -0.81(-1.60%) |
Mar 04, 2014 | 49.18 | 51.23 | 48.97 | 51.09 | 1,344,046 | +2.19(+4.47%) |
Mar 03, 2014 | 49.51 | 49.84 | 48.70 | 48.90 | 997,873 | -0.84(-1.69%) |
Feb 28, 2014 | 49.31 | 50.56 | 49.05 | 49.74 | 940,814 | +0.69(+1.41%) |
Feb 27, 2014 | 48.69 | 49.51 | 47.45 | 49.05 | 1,151,243 | +0.21(+0.43%) |
Feb 26, 2014 | 48.93 | 50.37 | 48.10 | 48.84 | 2,063,201 | +0.64(+1.33%) |
Feb 25, 2014 | 45.03 | 49.08 | 43.12 | 48.20 | 3,012,888 | +2.42(+5.29%) |
Feb 24, 2014 | 45.30 | 46.75 | 44.91 | 45.78 | 1,323,925 | +0.80(+1.78%) |
Feb 21, 2014 | 44.90 | 45.33 | 44.40 | 44.98 | 954,543 | +0.08(+0.18%) |
Feb 20, 2014 | 44.50 | 45.20 | 44.26 | 44.90 | 819,599 | +0.22(+0.49%) |
Feb 19, 2014 | 44.68 | 45.27 | 44.25 | 44.68 | 1,060,777 | -0.32(-0.71%) |
Feb 18, 2014 | 43.71 | 45.21 | 43.71 | 45.00 | 1,026,357 | +1.69(+3.90%) |
Feb 14, 2014 | 43.52 | 43.31 | 43.31 | 43.31 | 797,800 | -0.20(-0.46%) |
Feb 13, 2014 | 41.80 | 43.56 | 41.53 | 43.51 | 739,669 | +1.04(+2.45%) |
Feb 12, 2014 | 42.22 | 42.82 | 42.13 | 42.47 | 568,622 | +0.54(+1.29%) |
Feb 11, 2014 | 40.42 | 42.25 | 40.42 | 41.93 | 996,539 | +1.54(+3.81%) |
Feb 10, 2014 | 41.06 | 41.43 | 40.23 | 40.39 | 984,599 | -0.86(-2.08%) |
Feb 07, 2014 | 41.81 | 41.81 | 40.26 | 41.25 | 1,239,602 | +0.34(+0.83%) |
Feb 06, 2014 | 40.35 | 41.19 | 40.06 | 40.91 | 904,053 | +0.78(+1.94%) |
Feb 05, 2014 | 40.69 | 40.90 | 39.91 | 40.13 | 1,016,840 | -0.60(-1.47%) |
Feb 04, 2014 | 40.37 | 41.94 | 40.30 | 40.73 | 1,287,993 | +0.52(+1.29%) |
Feb 03, 2014 | 41.20 | 41.80 | 39.78 | 40.21 | 1,643,646 | -0.89(-2.17%) |
Jan 31, 2014 | 41.87 | 42.25 | 41.05 | 41.10 | 1,433,147 | -1.66(-3.88%) |
Jan 30, 2014 | 43.65 | 43.65 | 42.29 | 42.76 | 1,296,148 | +0.15(+0.35%) |
Jan 29, 2014 | 43.71 | 44.48 | 42.47 | 42.61 | 2,567,801 | -0.79(-1.82%) |
Jan 28, 2014 | 41.97 | 43.84 | 41.58 | 43.40 | 1,441,840 | +1.93(+4.65%) |
Jan 27, 2014 | 42.01 | 42.58 | 40.74 | 41.47 | 948,223 | -0.83(-1.96%) |
Jan 24, 2014 | 43.23 | 43.26 | 42.02 | 42.30 | 809,279 | -1.00(-2.31%) |
Jan 23, 2014 | 43.71 | 43.97 | 42.86 | 43.30 | 736,431 | -0.56(-1.28%) |
Jan 22, 2014 | 43.33 | 44.18 | 42.75 | 43.86 | 901,767 | +0.32(+0.73%) |
Jan 21, 2014 | 44.17 | 44.40 | 43.14 | 43.54 | 1,414,709 | -0.21(-0.48%) |
Jan 17, 2014 | 43.92 | 43.75 | 43.75 | 43.75 | 630,200 | -0.51(-1.15%) |
Jan 16, 2014 | 45.12 | 46.49 | 43.55 | 44.26 | 1,750,789 | -0.12(-0.27%) |
Jan 15, 2014 | 43.37 | 44.56 | 43.06 | 44.38 | 1,116,022 | +1.01(+2.33%) |
Jan 14, 2014 | 41.47 | 43.61 | 41.42 | 43.37 | 1,029,929 | +2.26(+5.50%) |
Jan 13, 2014 | 42.29 | 42.97 | 40.76 | 41.11 | 1,036,864 | -1.40(-3.29%) |
Jan 10, 2014 | 42.59 | 42.74 | 42.10 | 42.51 | 677,274 | +0.18(+0.43%) |
Jan 09, 2014 | 42.77 | 43.04 | 41.82 | 42.33 | 1,161,926 | -0.25(-0.59%) |
Jan 08, 2014 | 42.88 | 43.15 | 42.16 | 42.58 | 921,191 | +0.03(+0.07%) |
Jan 07, 2014 | 42.00 | 43.00 | 41.81 | 42.55 | 910,788 | +0.60(+1.43%) |
Jan 06, 2014 | 42.22 | 42.76 | 41.38 | 41.95 | 1,251,051 | -0.23(-0.55%) |
Jan 03, 2014 | 42.82 | 43.21 | 41.36 | 42.18 | 845,606 | -0.62(-1.45%) |
Jan 02, 2014 | 44.31 | 44.33 | 41.77 | 42.80 | 1,543,480 | -1.97(-4.40%) |
Dec 31, 2013 | 43.94 | 44.77 | 44.77 | 44.77 | 692,500 | +0.70(+1.59%) |
Dec 30, 2013 | 45.27 | 45.73 | 44.01 | 44.07 | 1,010,373 | -1.30(-2.87%) |
Dec 27, 2013 | 44.09 | 45.49 | 42.94 | 45.37 | 1,204,179 | +1.77(+4.06%) |
Dec 26, 2013 | 43.82 | 44.28 | 43.15 | 43.60 | 675,722 | -0.30(-0.68%) |
Dec 24, 2013 | 43.83 | 44.00 | 42.81 | 43.90 | 310,322 | +0.29(+0.66%) |
Dec 23, 2013 | 43.19 | 43.87 | 42.98 | 43.61 | 776,129 | +0.83(+1.94%) |
Dec 20, 2013 | 42.47 | 42.96 | 41.58 | 42.78 | 2,430,431 | +0.39(+0.92%) |
Dec 19, 2013 | 41.88 | 42.94 | 41.83 | 42.39 | 1,093,612 | -0.07(-0.16%) |
Dec 18, 2013 | 43.34 | 43.57 | 42.19 | 42.46 | 1,515,966 | -0.74(-1.71%) |
Dec 17, 2013 | 42.50 | 43.55 | 42.12 | 43.20 | 1,491,246 | +0.53(+1.24%) |
Dec 16, 2013 | 42.00 | 42.92 | 41.83 | 42.67 | 1,342,248 | +0.85(+2.03%) |
Dec 13, 2013 | 41.45 | 42.09 | 40.29 | 41.82 | 1,039,907 | +0.26(+0.63%) |
Dec 12, 2013 | 40.11 | 41.95 | 39.95 | 41.56 | 1,303,501 | +1.61(+4.03%) |
Dec 11, 2013 | 39.88 | 40.10 | 39.30 | 39.95 | 1,102,479 | +0.04(+0.10%) |
Dec 10, 2013 | 38.65 | 40.63 | 38.65 | 39.91 | 1,428,024 | +1.31(+3.39%) |
Dec 09, 2013 | 39.08 | 39.41 | 38.11 | 38.60 | 1,750,821 | -0.57(-1.46%) |
Dec 06, 2013 | 41.24 | 41.43 | 38.82 | 39.17 | 0 | -1.53(-3.76%) |
Dec 05, 2013 | 41.03 | 41.44 | 40.17 | 40.70 | 0 | -0.42(-1.02%) |
Dec 04, 2013 | 40.77 | 41.83 | 40.57 | 41.12 | 0 | +0.42(+1.03%) |
Dec 03, 2013 | 39.73 | 41.95 | 39.73 | 40.70 | 1,390,703 | +0.20(+0.49%) |
Dec 02, 2013 | 40.28 | 40.82 | 39.52 | 40.50 | 913,379 | +0.06(+0.15%) |
Nov 29, 2013 | 40.37 | 41.15 | 39.68 | 40.44 | 0 | +0.09(+0.22%) |
Nov 27, 2013 | 41.56 | 41.85 | 39.41 | 40.35 | 0 | -1.38(-3.31%) |
Nov 26, 2013 | 40.73 | 42.21 | 40.63 | 41.73 | 0 | +0.85(+2.08%) |
Nov 25, 2013 | 42.52 | 42.52 | 40.21 | 40.88 | 1,066,360 | -1.77(-4.15%) |
Nov 22, 2013 | 42.50 | 42.86 | 41.43 | 42.65 | 0 | +0.66(+1.57%) |
Nov 21, 2013 | 40.81 | 42.31 | 40.74 | 41.99 | 1,027,803 | +1.42(+3.50%) |
Nov 20, 2013 | 40.65 | 41.73 | 40.39 | 40.57 | 0 | +0.34(+0.85%) |
Nov 19, 2013 | 38.99 | 41.30 | 38.12 | 40.23 | 2,663,445 | +1.20(+3.07%) |
Nov 18, 2013 | 43.20 | 43.21 | 38.93 | 39.03 | 2,865,282 | -4.19(-9.69%) |
Nov 15, 2013 | 43.25 | 43.36 | 42.35 | 43.22 | 0 | +0.19(+0.44%) |
Nov 14, 2013 | 43.10 | 43.62 | 42.33 | 43.03 | 1,272,688 | -0.21(-0.49%) |
Nov 13, 2013 | 41.74 | 43.42 | 41.72 | 43.24 | 1,254,527 | +0.95(+2.25%) |
Nov 12, 2013 | 43.17 | 43.50 | 42.06 | 42.29 | 0 | -0.90(-2.08%) |
Nov 11, 2013 | 43.50 | 44.00 | 42.75 | 43.19 | 0 | -0.26(-0.60%) |
Nov 08, 2013 | 43.56 | 44.12 | 42.96 | 43.45 | 0 | +0.30(+0.69%) |
Nov 07, 2013 | 44.40 | 44.70 | 41.13 | 43.15 | 5,867,751 | -1.65(-3.67%) |
Nov 06, 2013 | 45.92 | 47.22 | 44.57 | 44.80 | 2,159,397 | -0.50(-1.10%) |
Nov 05, 2013 | 43.19 | 46.48 | 43.15 | 45.30 | 1,834,108 | +0.61(+1.36%) |
Nov 04, 2013 | 42.55 | 45.15 | 42.50 | 44.69 | 1,305,713 | +2.25(+5.30%) |
Nov 01, 2013 | 43.55 | 43.80 | 41.00 | 42.44 | 0 | -1.41(-3.23%) |
Oct 31, 2013 | 43.23 | 44.48 | 42.30 | 43.85 | 0 | +0.52(+1.21%) |
Oct 30, 2013 | 44.76 | 45.33 | 42.65 | 43.33 | 958,667 | -1.42(-3.17%) |
Oct 29, 2013 | 44.58 | 45.46 | 44.08 | 44.75 | 0 | +0.18(+0.40%) |
Oct 28, 2013 | 44.45 | 45.31 | 43.73 | 44.57 | 0 | +0.38(+0.86%) |
Oct 25, 2013 | 45.48 | 45.73 | 43.56 | 44.19 | 0 | -1.02(-2.26%) |
Oct 24, 2013 | 42.71 | 45.25 | 42.40 | 45.21 | 1,134,524 | +2.44(+5.70%) |
Oct 23, 2013 | 43.39 | 43.50 | 41.07 | 42.77 | 1,934,823 | -1.22(-2.77%) |
Oct 22, 2013 | 45.72 | 46.17 | 43.81 | 43.99 | 1,480,160 | -1.70(-3.72%) |
Oct 21, 2013 | 46.82 | 47.87 | 45.44 | 45.69 | 1,054,190 | -1.11(-2.37%) |
Oct 18, 2013 | 46.05 | 46.90 | 45.63 | 46.80 | 891,215 | +1.06(+2.32%) |
Oct 17, 2013 | 45.43 | 46.19 | 45.00 | 45.74 | 1,213,264 | +0.08(+0.18%) |
Oct 16, 2013 | 43.97 | 45.93 | 43.62 | 45.66 | 1,566,911 | +2.15(+4.94%) |
Oct 15, 2013 | 43.89 | 44.13 | 43.16 | 43.51 | 1,383,295 | -0.37(-0.84%) |
Oct 14, 2013 | 42.74 | 44.05 | 42.69 | 43.88 | 961,794 | +0.85(+1.98%) |
Oct 11, 2013 | 42.66 | 43.67 | 41.60 | 43.03 | 0 | +0.55(+1.29%) |
Oct 10, 2013 | 40.50 | 42.50 | 40.26 | 42.48 | 1,266,351 | +2.70(+6.79%) |
Oct 09, 2013 | 40.29 | 40.77 | 39.37 | 39.78 | 1,478,858 | -0.61(-1.51%) |
Oct 08, 2013 | 41.42 | 42.24 | 40.10 | 40.39 | 1,330,637 | -0.94(-2.27%) |
Oct 07, 2013 | 41.30 | 41.93 | 40.90 | 41.33 | 803,726 | -0.32(-0.77%) |
Oct 04, 2013 | 41.49 | 42.13 | 40.81 | 41.65 | 0 | +0.67(+1.63%) |
Oct 03, 2013 | 39.06 | 41.20 | 39.00 | 40.98 | 0 | +2.05(+5.27%) |
Oct 02, 2013 | 39.00 | 39.17 | 37.76 | 38.93 | 926,907 | -0.06(-0.15%) |
Oct 01, 2013 | 37.42 | 39.39 | 37.42 | 38.99 | 1,378,342 | +1.70(+4.56%) |
Sep 30, 2013 | 36.36 | 37.52 | 36.35 | 37.29 | 980,816 | +0.34(+0.92%) |
Sep 27, 2013 | 36.77 | 37.16 | 36.60 | 36.95 | 0 | -0.29(-0.78%) |
Sep 26, 2013 | 36.92 | 37.25 | 36.56 | 37.24 | 743,219 | +0.60(+1.64%) |
Sep 25, 2013 | 36.82 | 37.10 | 36.55 | 36.64 | 612,150 | +0.15(+0.41%) |
Sep 24, 2013 | 36.17 | 37.30 | 35.70 | 36.49 | 853,746 | +0.24(+0.66%) |
Sep 23, 2013 | 36.00 | 36.58 | 34.86 | 36.25 | 1,064,468 | +0.31(+0.86%) |
Sep 20, 2013 | 36.51 | 36.70 | 35.60 | 35.94 | 0 | -0.56(-1.53%) |
Sep 19, 2013 | 37.00 | 37.39 | 36.11 | 36.50 | 1,811,506 | -0.25(-0.68%) |
Sep 18, 2013 | 37.01 | 37.19 | 35.84 | 36.75 | 0 | +0.19(+0.52%) |
Sep 17, 2013 | 35.16 | 36.75 | 35.13 | 36.56 | 895,167 | +1.23(+3.48%) |
Sep 16, 2013 | 35.40 | 35.72 | 35.13 | 35.33 | 0 | -0.03(-0.08%) |
Sep 13, 2013 | 34.92 | 35.41 | 34.64 | 35.36 | 0 | +0.54(+1.55%) |
Sep 12, 2013 | 34.54 | 35.27 | 34.32 | 34.82 | 0 | +0.16(+0.46%) |
Sep 11, 2013 | 34.50 | 34.75 | 33.96 | 34.66 | 0 | +0.13(+0.38%) |
Sep 10, 2013 | 34.48 | 34.53 | 33.37 | 34.53 | 806,849 | +0.36(+1.05%) |
Sep 09, 2013 | 33.09 | 34.30 | 32.89 | 34.17 | 0 | +1.24(+3.77%) |
Sep 06, 2013 | 33.90 | 34.15 | 32.80 | 32.93 | 0 | -0.86(-2.55%) |
Sep 05, 2013 | 33.53 | 34.52 | 33.52 | 33.79 | 0 | +0.12(+0.36%) |
Sep 04, 2013 | 34.78 | 34.89 | 33.46 | 33.67 | 0 | -1.21(-3.47%) |
Sep 03, 2013 | 34.55 | 35.33 | 34.55 | 34.88 | 0 | +0.62(+1.81%) |
Aug 30, 2013 | 34.61 | 34.88 | 34.13 | 34.26 | 0 | -0.36(-1.04%) |
Aug 29, 2013 | 34.78 | 34.93 | 34.29 | 34.62 | 425,160 | -0.07(-0.20%) |
Aug 28, 2013 | 34.19 | 35.85 | 34.17 | 34.69 | 0 | +0.61(+1.79%) |
Aug 27, 2013 | 34.43 | 35.11 | 34.01 | 34.08 | 830,722 | +0.00(+0.00%) |
Aug 26, 2013 | 33.86 | 34.94 | 33.19 | 34.08 | 0 | +0.76(+2.28%) |
Aug 23, 2013 | 32.34 | 33.54 | 32.34 | 33.32 | 0 | +0.17(+0.51%) |
Aug 22, 2013 | 32.24 | 33.27 | 32.10 | 33.15 | 432,067 | +1.00(+3.11%) |
Aug 21, 2013 | 33.15 | 33.16 | 32.12 | 32.15 | 0 | -1.04(-3.13%) |
Aug 20, 2013 | 32.15 | 33.77 | 32.07 | 33.19 | 722,307 | +1.00(+3.11%) |
Aug 19, 2013 | 32.99 | 33.14 | 32.19 | 32.19 | 471,391 | -0.70(-2.13%) |
Aug 16, 2013 | 33.09 | 33.36 | 32.58 | 32.89 | 0 | -0.34(-1.02%) |
Aug 15, 2013 | 32.89 | 33.36 | 32.35 | 33.23 | 563,254 | -0.06(-0.18%) |
Aug 14, 2013 | 33.43 | 33.43 | 32.72 | 33.29 | 612,908 | -0.06(-0.18%) |
Aug 13, 2013 | 33.68 | 33.68 | 32.81 | 33.35 | 648,147 | -0.20(-0.60%) |
Aug 12, 2013 | 34.07 | 34.46 | 33.32 | 33.55 | 605,338 | -0.82(-2.39%) |
Aug 09, 2013 | 34.38 | 34.66 | 34.08 | 34.37 | 962,860 | +0.08(+0.23%) |
Aug 08, 2013 | 32.62 | 34.45 | 32.32 | 34.29 | 1,014,726 | +1.99(+6.16%) |
Aug 07, 2013 | 32.82 | 33.49 | 31.73 | 32.30 | 998,394 | +0.01(+0.03%) |
Aug 06, 2013 | 33.01 | 33.32 | 31.74 | 32.29 | 895,548 | -0.64(-1.94%) |
Aug 05, 2013 | 32.45 | 33.11 | 32.23 | 32.93 | 468,211 | +0.30(+0.92%) |
Aug 02, 2013 | 32.78 | 33.71 | 32.41 | 32.63 | 803,067 | -0.23(-0.70%) |
Aug 01, 2013 | 32.18 | 32.98 | 32.00 | 32.86 | 687,552 | +1.19(+3.76%) |
Jul 31, 2013 | 31.54 | 32.01 | 31.39 | 31.67 | 0 | +0.31(+0.99%) |
Jul 30, 2013 | 31.77 | 31.77 | 31.00 | 31.36 | 0 | -0.25(-0.79%) |
Jul 29, 2013 | 31.72 | 31.99 | 31.21 | 31.61 | 0 | -0.29(-0.91%) |
Jul 26, 2013 | 31.60 | 32.00 | 31.33 | 31.90 | 0 | +0.18(+0.57%) |
Jul 25, 2013 | 31.02 | 32.36 | 30.90 | 31.72 | 0 | +0.76(+2.45%) |
Jul 24, 2013 | 32.10 | 32.10 | 30.57 | 30.96 | 0 | -1.12(-3.49%) |
Jul 23, 2013 | 32.24 | 32.42 | 31.88 | 32.08 | 0 | +0.11(+0.34%) |
Jul 22, 2013 | 32.28 | 32.52 | 31.82 | 31.97 | 0 | -0.56(-1.72%) |
Jul 19, 2013 | 32.49 | 32.62 | 32.13 | 32.53 | 0 | +0.13(+0.40%) |
Jul 18, 2013 | 31.81 | 32.79 | 31.70 | 32.40 | 0 | +0.75(+2.37%) |
Jul 17, 2013 | 31.10 | 31.75 | 30.98 | 31.65 | 858,550 | +0.76(+2.46%) |
Jul 16, 2013 | 30.40 | 30.96 | 30.15 | 30.89 | 0 | +0.64(+2.12%) |
Jul 15, 2013 | 30.73 | 30.87 | 30.24 | 30.25 | 0 | -0.28(-0.92%) |
Jul 12, 2013 | 30.87 | 31.19 | 30.20 | 30.53 | 0 | -0.34(-1.10%) |
Jul 11, 2013 | 31.10 | 31.40 | 30.78 | 30.87 | 0 | +0.28(+0.92%) |
Jul 10, 2013 | 30.79 | 31.24 | 29.80 | 30.59 | 0 | -0.54(-1.73%) |
Jul 09, 2013 | 30.77 | 31.17 | 30.61 | 31.13 | 0 | +0.52(+1.70%) |
Jul 08, 2013 | 30.26 | 31.25 | 30.11 | 30.61 | 1,123,373 | +0.55(+1.83%) |
Jul 05, 2013 | 29.99 | 30.23 | 29.74 | 30.06 | 0 | +0.56(+1.90%) |
Jul 03, 2013 | 29.65 | 29.69 | 29.22 | 29.50 | 0 | -0.15(-0.51%) |
Jul 02, 2013 | 29.14 | 29.76 | 28.88 | 29.65 | 0 | +0.51(+1.75%) |
Jul 01, 2013 | 28.49 | 29.32 | 28.39 | 29.14 | 0 | +0.81(+2.86%) |
Jun 28, 2013 | 28.61 | 28.89 | 28.32 | 28.33 | 870,802 | -0.39(-1.36%) |
Jun 27, 2013 | 28.73 | 29.11 | 28.37 | 28.72 | 0 | +0.19(+0.67%) |
Jun 26, 2013 | 28.60 | 28.87 | 27.98 | 28.53 | 0 | +0.13(+0.46%) |
Jun 25, 2013 | 27.76 | 28.49 | 27.00 | 28.40 | 0 | +0.95(+3.46%) |
Jun 24, 2013 | 27.46 | 28.10 | 26.86 | 27.45 | 0 | -0.55(-1.96%) |
Jun 21, 2013 | 28.16 | 28.33 | 27.52 | 28.00 | 935,890 | -0.03(-0.11%) |
Jun 20, 2013 | 28.67 | 29.00 | 27.74 | 28.03 | 0 | -1.47(-4.98%) |
Jun 19, 2013 | 29.65 | 29.89 | 28.56 | 29.50 | 0 | +0.65(+2.25%) |
Jun 18, 2013 | 28.45 | 29.22 | 28.14 | 28.85 | 0 | +0.70(+2.49%) |
Jun 17, 2013 | 27.14 | 28.16 | 27.14 | 28.15 | 0 | +1.99(+7.61%) |
Jun 14, 2013 | 26.80 | 26.89 | 26.05 | 26.16 | 0 | -0.50(-1.88%) |
Jun 13, 2013 | 26.10 | 26.74 | 25.87 | 26.66 | 426,252 | +0.54(+2.07%) |
Jun 12, 2013 | 26.49 | 26.49 | 25.81 | 26.12 | 530,256 | -0.01(-0.04%) |
Jun 11, 2013 | 26.56 | 26.67 | 25.95 | 26.13 | 0 | -0.91(-3.37%) |
Jun 10, 2013 | 26.64 | 27.10 | 26.13 | 27.04 | 0 | +0.53(+2.00%) |
Jun 07, 2013 | 26.24 | 26.65 | 26.08 | 26.51 | 0 | +0.41(+1.57%) |
Jun 06, 2013 | 26.11 | 26.48 | 25.61 | 26.10 | 431,422 | +0.04(+0.15%) |
Jun 05, 2013 | 26.62 | 26.65 | 25.88 | 26.06 | 0 | -0.54(-2.03%) |
Jun 04, 2013 | 26.19 | 26.90 | 25.82 | 26.60 | 0 | +0.33(+1.26%) |