Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.92 | 36.75 | 35.78 | 36.51 | 144,141 | +0.79(+2.22%) |
Mar 28, 2014 | 35.71 | 36.84 | 35.46 | 35.72 | 158,307 | +0.02(+0.05%) |
Mar 27, 2014 | 35.83 | 36.08 | 35.02 | 35.70 | 160,945 | -0.01(-0.02%) |
Mar 26, 2014 | 37.10 | 37.10 | 35.71 | 35.71 | 140,874 | -1.04(-2.84%) |
Mar 25, 2014 | 37.00 | 37.49 | 36.54 | 36.75 | 369,940 | +0.06(+0.17%) |
Mar 24, 2014 | 37.32 | 37.32 | 36.14 | 36.69 | 124,133 | -0.52(-1.39%) |
Mar 21, 2014 | 37.37 | 37.89 | 37.04 | 37.21 | 245,860 | +0.10(+0.27%) |
Mar 20, 2014 | 36.34 | 37.14 | 36.32 | 37.11 | 98,290 | +0.69(+1.90%) |
Mar 19, 2014 | 37.00 | 37.06 | 36.16 | 36.42 | 99,449 | -0.50(-1.35%) |
Mar 18, 2014 | 36.23 | 36.95 | 35.98 | 36.91 | 160,249 | +0.88(+2.43%) |
Mar 17, 2014 | 36.19 | 36.58 | 35.88 | 36.04 | 146,948 | +0.22(+0.61%) |
Mar 14, 2014 | 35.58 | 36.10 | 35.13 | 35.82 | 153,776 | -0.03(-0.07%) |
Mar 13, 2014 | 36.59 | 37.20 | 35.57 | 35.84 | 226,422 | -0.46(-1.28%) |
Mar 12, 2014 | 36.42 | 36.68 | 36.10 | 36.31 | 238,151 | -0.23(-0.62%) |
Mar 11, 2014 | 37.33 | 37.33 | 36.42 | 36.53 | 210,197 | -0.68(-1.83%) |
Mar 10, 2014 | 37.17 | 37.55 | 37.00 | 37.21 | 179,284 | +0.08(+0.20%) |
Mar 07, 2014 | 37.68 | 37.76 | 37.03 | 37.14 | 255,626 | -0.39(-1.03%) |
Mar 06, 2014 | 37.39 | 37.64 | 37.11 | 37.53 | 71,582 | +0.25(+0.68%) |
Mar 05, 2014 | 37.76 | 37.78 | 37.21 | 37.27 | 120,422 | -0.46(-1.23%) |
Mar 04, 2014 | 37.34 | 38.09 | 37.34 | 37.74 | 391,092 | +0.67(+1.82%) |
Mar 03, 2014 | 37.52 | 37.67 | 36.71 | 37.06 | 158,934 | -0.69(-1.82%) |
Feb 28, 2014 | 37.37 | 38.31 | 37.24 | 37.75 | 608,570 | +0.51(+1.37%) |
Feb 27, 2014 | 35.86 | 37.25 | 35.81 | 37.24 | 386,004 | +1.32(+3.67%) |
Feb 26, 2014 | 34.67 | 36.07 | 34.54 | 35.92 | 400,576 | +1.38(+3.98%) |
Feb 25, 2014 | 34.30 | 34.64 | 34.14 | 34.55 | 239,224 | +0.54(+1.58%) |
Feb 24, 2014 | 34.30 | 34.68 | 33.99 | 34.01 | 218,407 | -0.24(-0.71%) |
Feb 21, 2014 | 33.62 | 34.40 | 33.62 | 34.25 | 313,720 | +0.72(+2.15%) |
Feb 20, 2014 | 34.04 | 34.27 | 33.47 | 33.53 | 319,388 | -0.34(-1.02%) |
Feb 19, 2014 | 34.41 | 34.68 | 33.79 | 33.88 | 256,878 | -0.95(-2.72%) |
Feb 18, 2014 | 34.78 | 35.00 | 34.56 | 34.82 | 203,013 | -0.04(-0.12%) |
Feb 14, 2014 | 35.01 | 34.87 | 34.87 | 34.87 | 375,688 | +0.08(+0.22%) |
Feb 13, 2014 | 33.88 | 34.88 | 33.77 | 34.79 | 309,199 | +0.70(+2.07%) |
Feb 12, 2014 | 33.30 | 34.13 | 33.30 | 34.09 | 183,480 | +0.85(+2.55%) |
Feb 11, 2014 | 32.15 | 33.30 | 32.15 | 33.24 | 179,920 | +1.09(+3.39%) |
Feb 10, 2014 | 32.86 | 32.96 | 31.77 | 32.15 | 198,834 | -0.67(-2.04%) |
Feb 07, 2014 | 32.46 | 33.18 | 32.26 | 32.82 | 221,105 | +0.48(+1.48%) |
Feb 06, 2014 | 32.37 | 32.75 | 32.00 | 32.34 | 207,966 | +0.12(+0.36%) |
Feb 05, 2014 | 32.46 | 32.67 | 32.00 | 32.22 | 326,207 | -0.33(-1.00%) |
Feb 04, 2014 | 32.67 | 32.67 | 32.03 | 32.55 | 267,375 | +0.03(+0.10%) |
Feb 03, 2014 | 32.37 | 33.09 | 32.30 | 32.52 | 550,093 | +0.08(+0.26%) |
Jan 31, 2014 | 32.02 | 32.97 | 31.61 | 32.43 | 340,285 | -0.18(-0.57%) |
Jan 30, 2014 | 32.71 | 33.03 | 32.45 | 32.62 | 281,896 | +0.20(+0.62%) |
Jan 29, 2014 | 32.40 | 32.74 | 32.06 | 32.42 | 192,337 | -0.21(-0.64%) |
Jan 28, 2014 | 32.77 | 33.18 | 32.33 | 32.63 | 334,333 | -0.01(-0.03%) |
Jan 27, 2014 | 33.02 | 33.27 | 32.39 | 32.63 | 241,205 | -0.28(-0.84%) |
Jan 24, 2014 | 34.17 | 34.17 | 32.88 | 32.91 | 279,513 | -1.58(-4.57%) |
Jan 23, 2014 | 34.88 | 35.25 | 34.40 | 34.49 | 348,917 | -0.55(-1.56%) |
Jan 22, 2014 | 35.31 | 35.31 | 34.95 | 35.03 | 269,307 | -0.24(-0.69%) |
Jan 21, 2014 | 35.31 | 35.38 | 35.15 | 35.28 | 240,048 | +0.10(+0.29%) |
Jan 17, 2014 | 35.14 | 35.18 | 35.18 | 35.18 | 285,670 | -0.12(-0.33%) |
Jan 16, 2014 | 35.28 | 35.59 | 35.05 | 35.29 | 319,215 | -0.16(-0.45%) |
Jan 15, 2014 | 35.44 | 36.02 | 35.36 | 35.45 | 543,111 | +0.02(+0.05%) |
Jan 14, 2014 | 34.95 | 35.65 | 34.75 | 35.44 | 279,778 | +0.86(+2.50%) |
Jan 13, 2014 | 34.45 | 34.69 | 34.27 | 34.57 | 364,635 | +0.02(+0.05%) |
Jan 10, 2014 | 34.66 | 34.92 | 34.27 | 34.56 | 256,619 | -0.10(-0.29%) |
Jan 09, 2014 | 34.91 | 34.94 | 34.14 | 34.66 | 263,883 | -0.03(-0.10%) |
Jan 08, 2014 | 34.64 | 34.99 | 34.43 | 34.69 | 234,963 | +0.03(+0.07%) |
Jan 07, 2014 | 34.58 | 35.01 | 34.47 | 34.66 | 308,922 | +0.13(+0.36%) |
Jan 06, 2014 | 34.62 | 34.67 | 34.47 | 34.54 | 394,306 | -0.02(-0.05%) |
Jan 03, 2014 | 34.28 | 34.71 | 34.28 | 34.56 | 261,360 | +0.32(+0.93%) |
Jan 02, 2014 | 34.39 | 34.40 | 33.95 | 34.24 | 356,966 | -0.30(-0.87%) |
Dec 31, 2013 | 33.97 | 34.54 | 34.54 | 34.54 | 336,223 | +0.57(+1.68%) |
Dec 30, 2013 | 33.94 | 34.08 | 33.65 | 33.97 | 275,565 | -0.09(-0.27%) |
Dec 27, 2013 | 33.79 | 34.18 | 33.41 | 34.06 | 227,181 | +0.20(+0.59%) |
Dec 26, 2013 | 34.02 | 34.17 | 33.76 | 33.86 | 177,025 | -0.01(-0.02%) |
Dec 24, 2013 | 33.77 | 34.04 | 33.59 | 33.87 | 178,725 | +0.24(+0.72%) |
Dec 23, 2013 | 33.32 | 33.73 | 33.27 | 33.62 | 280,487 | +0.47(+1.42%) |
Dec 20, 2013 | 32.61 | 33.55 | 32.06 | 33.15 | 953,281 | +0.70(+2.14%) |
Dec 19, 2013 | 32.05 | 32.74 | 32.01 | 32.46 | 474,155 | -0.04(-0.13%) |
Dec 18, 2013 | 31.49 | 32.66 | 31.46 | 32.50 | 356,418 | +0.70(+2.22%) |
Dec 17, 2013 | 32.13 | 32.29 | 31.74 | 31.80 | 197,816 | -0.48(-1.48%) |
Dec 16, 2013 | 31.84 | 33.05 | 31.22 | 32.27 | 367,796 | +0.23(+0.71%) |
Dec 13, 2013 | 31.92 | 32.43 | 31.81 | 32.05 | 335,195 | +0.11(+0.34%) |
Dec 12, 2013 | 30.43 | 32.11 | 30.33 | 31.94 | 479,533 | +0.74(+2.37%) |
Dec 11, 2013 | 31.44 | 31.73 | 31.09 | 31.20 | 319,692 | -0.29(-0.91%) |
Dec 10, 2013 | 31.21 | 31.91 | 30.97 | 31.49 | 477,098 | +0.22(+0.70%) |
Dec 09, 2013 | 31.70 | 31.94 | 31.21 | 31.27 | 225,260 | -0.38(-1.19%) |
Dec 06, 2013 | 31.93 | 32.12 | 31.64 | 31.65 | 0 | -0.02(-0.05%) |
Dec 05, 2013 | 31.89 | 31.94 | 31.54 | 31.66 | 0 | -0.13(-0.40%) |
Dec 04, 2013 | 32.26 | 32.66 | 31.59 | 31.79 | 0 | -0.58(-1.79%) |
Dec 03, 2013 | 32.89 | 33.11 | 32.26 | 32.37 | 0 | -0.62(-1.88%) |
Dec 02, 2013 | 33.88 | 33.88 | 32.88 | 32.99 | 209,179 | -0.90(-2.65%) |
Nov 29, 2013 | 34.19 | 34.35 | 33.86 | 33.88 | 0 | -0.24(-0.71%) |
Nov 27, 2013 | 33.93 | 34.28 | 33.77 | 34.13 | 0 | +0.16(+0.47%) |
Nov 26, 2013 | 33.52 | 34.06 | 33.29 | 33.97 | 431,656 | +0.42(+1.25%) |
Nov 25, 2013 | 33.71 | 33.71 | 33.28 | 33.55 | 466,374 | +0.03(+0.08%) |
Nov 22, 2013 | 33.85 | 33.85 | 33.50 | 33.52 | 0 | -0.21(-0.62%) |
Nov 21, 2013 | 33.27 | 33.97 | 33.16 | 33.73 | 936,942 | +0.32(+0.95%) |
Nov 20, 2013 | 32.93 | 33.43 | 32.75 | 33.41 | 0 | +0.50(+1.53%) |
Nov 19, 2013 | 32.40 | 32.95 | 32.20 | 32.91 | 848,888 | +0.31(+0.95%) |
Nov 18, 2013 | 32.71 | 32.71 | 32.12 | 32.60 | 0 | -0.13(-0.41%) |
Nov 15, 2013 | 31.75 | 32.85 | 31.46 | 32.74 | 0 | +0.93(+2.93%) |
Nov 14, 2013 | 31.70 | 31.87 | 31.45 | 31.80 | 294,922 | -0.02(-0.05%) |
Nov 13, 2013 | 31.87 | 31.87 | 31.45 | 31.82 | 0 | -0.52(-1.61%) |
Nov 12, 2013 | 32.43 | 32.43 | 31.74 | 32.34 | 0 | -0.20(-0.62%) |
Nov 11, 2013 | 31.39 | 32.82 | 30.99 | 32.54 | 0 | +1.32(+4.22%) |
Nov 08, 2013 | 30.28 | 31.47 | 28.91 | 31.23 | 0 | +0.10(+0.32%) |
Nov 07, 2013 | 31.45 | 31.57 | 30.39 | 31.13 | 341,889 | -0.70(-2.19%) |
Nov 06, 2013 | 31.65 | 31.87 | 31.53 | 31.82 | 218,613 | +0.34(+1.07%) |
Nov 05, 2013 | 30.98 | 31.60 | 30.74 | 31.49 | 329,446 | +0.38(+1.21%) |
Nov 04, 2013 | 30.42 | 31.12 | 30.33 | 31.11 | 518,708 | +0.82(+2.71%) |
Nov 01, 2013 | 30.24 | 30.66 | 30.09 | 30.29 | 0 | -0.01(-0.03%) |
Oct 31, 2013 | 30.17 | 30.54 | 29.97 | 30.29 | 0 | +0.09(+0.31%) |
Oct 30, 2013 | 30.32 | 30.61 | 30.06 | 30.20 | 245,854 | -0.02(-0.06%) |
Oct 29, 2013 | 30.26 | 30.63 | 29.98 | 30.22 | 0 | +0.03(+0.08%) |
Oct 28, 2013 | 29.92 | 30.30 | 29.62 | 30.19 | 0 | +0.21(+0.70%) |
Oct 25, 2013 | 29.98 | 30.04 | 29.59 | 29.98 | 0 | +0.06(+0.20%) |
Oct 24, 2013 | 29.72 | 29.94 | 29.62 | 29.93 | 145,233 | +0.20(+0.68%) |
Oct 23, 2013 | 29.42 | 29.97 | 29.38 | 29.72 | 0 | +0.05(+0.17%) |
Oct 22, 2013 | 29.36 | 29.86 | 29.36 | 29.67 | 184,406 | +0.44(+1.52%) |
Oct 21, 2013 | 29.52 | 29.68 | 29.15 | 29.23 | 162,274 | -0.31(-1.05%) |
Oct 18, 2013 | 29.27 | 29.57 | 28.98 | 29.54 | 309,624 | +0.55(+1.91%) |
Oct 17, 2013 | 28.30 | 29.05 | 28.24 | 28.99 | 267,687 | +0.60(+2.10%) |
Oct 16, 2013 | 28.00 | 28.47 | 27.93 | 28.39 | 202,151 | +0.56(+2.02%) |
Oct 15, 2013 | 28.56 | 28.70 | 27.80 | 27.83 | 136,325 | -0.75(-2.64%) |
Oct 14, 2013 | 28.00 | 28.77 | 28.00 | 28.58 | 132,491 | +0.49(+1.73%) |
Oct 11, 2013 | 27.38 | 28.11 | 27.36 | 28.10 | 0 | +0.55(+1.98%) |
Oct 10, 2013 | 27.56 | 27.74 | 27.49 | 27.55 | 116,936 | +0.37(+1.36%) |
Oct 09, 2013 | 27.55 | 27.74 | 26.93 | 27.18 | 150,138 | -0.35(-1.28%) |
Oct 08, 2013 | 28.12 | 28.17 | 27.49 | 27.54 | 175,642 | -0.57(-2.03%) |
Oct 07, 2013 | 27.86 | 28.21 | 27.86 | 28.11 | 0 | -0.02(-0.06%) |
Oct 04, 2013 | 27.78 | 28.26 | 27.58 | 28.12 | 0 | +0.32(+1.15%) |
Oct 03, 2013 | 27.96 | 28.21 | 27.54 | 27.80 | 0 | -0.31(-1.10%) |
Oct 02, 2013 | 28.06 | 28.45 | 27.89 | 28.11 | 178,717 | -0.14(-0.50%) |
Oct 01, 2013 | 28.48 | 28.80 | 28.07 | 28.26 | 204,991 | -0.31(-1.09%) |
Sep 30, 2013 | 27.91 | 28.69 | 27.75 | 28.57 | 288,992 | +0.23(+0.80%) |
Sep 27, 2013 | 28.26 | 28.59 | 28.09 | 28.34 | 0 | -0.20(-0.71%) |
Sep 26, 2013 | 28.11 | 28.64 | 27.98 | 28.54 | 386,818 | +0.55(+1.98%) |
Sep 25, 2013 | 27.97 | 28.07 | 27.59 | 27.99 | 360,974 | -0.03(-0.09%) |
Sep 24, 2013 | 27.84 | 28.22 | 27.80 | 28.01 | 422,834 | +0.19(+0.69%) |
Sep 23, 2013 | 27.79 | 28.42 | 27.46 | 27.82 | 470,914 | +0.04(+0.15%) |
Sep 20, 2013 | 27.75 | 27.85 | 26.92 | 27.78 | 0 | +0.08(+0.27%) |
Sep 19, 2013 | 27.89 | 27.89 | 27.43 | 27.70 | 397,676 | -0.10(-0.36%) |
Sep 18, 2013 | 27.76 | 28.19 | 26.97 | 27.80 | 0 | -0.51(-1.81%) |
Sep 17, 2013 | 27.64 | 28.50 | 27.64 | 28.32 | 0 | +0.70(+2.55%) |
Sep 16, 2013 | 27.12 | 27.89 | 27.12 | 27.61 | 0 | +0.55(+2.05%) |
Sep 13, 2013 | 26.96 | 27.22 | 26.73 | 27.06 | 0 | +0.23(+0.84%) |
Sep 12, 2013 | 26.84 | 27.04 | 26.35 | 26.83 | 0 | +0.96(+3.73%) |
Sep 11, 2013 | 25.93 | 26.55 | 25.77 | 25.87 | 0 | -0.20(-0.77%) |
Sep 10, 2013 | 26.00 | 26.25 | 25.86 | 26.07 | 107,163 | +0.16(+0.62%) |
Sep 09, 2013 | 25.84 | 26.13 | 25.75 | 25.91 | 0 | +0.13(+0.49%) |
Sep 06, 2013 | 26.00 | 26.00 | 25.09 | 25.78 | 0 | -0.05(-0.19%) |
Sep 05, 2013 | 25.63 | 26.02 | 25.48 | 25.83 | 0 | +0.29(+1.15%) |
Sep 04, 2013 | 25.45 | 25.99 | 25.39 | 25.54 | 0 | +0.07(+0.26%) |
Sep 03, 2013 | 25.84 | 25.97 | 25.04 | 25.47 | 0 | -0.01(-0.03%) |
Aug 30, 2013 | 25.82 | 25.91 | 25.38 | 25.48 | 0 | -0.44(-1.71%) |
Aug 29, 2013 | 25.68 | 26.09 | 25.68 | 25.93 | 103,177 | +0.21(+0.82%) |
Aug 28, 2013 | 25.81 | 26.07 | 25.36 | 25.72 | 0 | -0.06(-0.23%) |
Aug 27, 2013 | 26.31 | 26.45 | 25.57 | 25.77 | 212,486 | -0.98(-3.67%) |
Aug 26, 2013 | 26.76 | 26.92 | 26.59 | 26.76 | 0 | +0.04(+0.16%) |
Aug 23, 2013 | 26.87 | 26.99 | 26.40 | 26.71 | 0 | -0.15(-0.56%) |
Aug 22, 2013 | 26.32 | 27.02 | 26.32 | 26.86 | 128,743 | +0.57(+2.17%) |
Aug 21, 2013 | 26.34 | 26.55 | 26.14 | 26.29 | 0 | -0.22(-0.82%) |
Aug 20, 2013 | 26.03 | 26.56 | 25.85 | 26.51 | 114,956 | +0.50(+1.94%) |
Aug 19, 2013 | 26.03 | 26.25 | 25.58 | 26.01 | 200,953 | +0.00(+0.00%) |
Aug 16, 2013 | 26.04 | 26.15 | 25.50 | 26.01 | 0 | -0.20(-0.77%) |
Aug 15, 2013 | 26.10 | 26.46 | 25.98 | 26.21 | 321,503 | -0.38(-1.42%) |
Aug 14, 2013 | 26.71 | 26.84 | 26.36 | 26.59 | 331,473 | -0.18(-0.66%) |
Aug 13, 2013 | 27.01 | 27.04 | 26.63 | 26.76 | 370,575 | -0.34(-1.24%) |
Aug 12, 2013 | 26.71 | 27.26 | 26.58 | 27.10 | 365,898 | +0.08(+0.31%) |
Aug 09, 2013 | 25.16 | 27.18 | 23.09 | 27.02 | 1,236,110 | -1.74(-6.07%) |
Aug 08, 2013 | 28.89 | 28.99 | 28.47 | 28.76 | 277,421 | +0.17(+0.59%) |
Aug 07, 2013 | 28.73 | 28.90 | 28.22 | 28.59 | 193,204 | -0.34(-1.16%) |
Aug 06, 2013 | 29.41 | 29.41 | 28.71 | 28.93 | 210,546 | -0.63(-2.13%) |
Aug 05, 2013 | 29.25 | 29.94 | 29.22 | 29.56 | 236,427 | +0.25(+0.86%) |
Aug 02, 2013 | 29.48 | 29.62 | 29.09 | 29.31 | 196,482 | -0.32(-1.08%) |
Aug 01, 2013 | 29.25 | 29.78 | 29.25 | 29.62 | 211,113 | +0.68(+2.35%) |
Jul 31, 2013 | 28.55 | 29.40 | 28.53 | 28.94 | 0 | +0.43(+1.50%) |
Jul 30, 2013 | 28.61 | 28.90 | 28.41 | 28.52 | 0 | -0.03(-0.12%) |
Jul 29, 2013 | 29.33 | 29.35 | 28.48 | 28.55 | 0 | -0.93(-3.16%) |
Jul 26, 2013 | 29.59 | 30.03 | 29.10 | 29.48 | 0 | -0.26(-0.87%) |
Jul 25, 2013 | 29.36 | 29.83 | 29.30 | 29.74 | 0 | +0.47(+1.60%) |
Jul 24, 2013 | 29.31 | 29.82 | 29.04 | 29.27 | 0 | +0.22(+0.75%) |
Jul 23, 2013 | 29.13 | 29.13 | 28.73 | 29.05 | 0 | -0.04(-0.14%) |
Jul 22, 2013 | 28.50 | 29.12 | 28.74 | 29.10 | 0 | +0.35(+1.23%) |
Jul 19, 2013 | 28.39 | 28.77 | 28.12 | 28.74 | 0 | +0.24(+0.85%) |
Jul 18, 2013 | 28.16 | 28.71 | 28.03 | 28.50 | 0 | +0.39(+1.39%) |
Jul 17, 2013 | 28.21 | 28.48 | 27.95 | 28.11 | 209,787 | +0.07(+0.25%) |
Jul 16, 2013 | 27.77 | 28.06 | 27.60 | 28.04 | 0 | +0.21(+0.75%) |
Jul 15, 2013 | 27.66 | 28.39 | 27.55 | 27.83 | 0 | +0.24(+0.88%) |
Jul 12, 2013 | 27.47 | 27.72 | 27.41 | 27.59 | 0 | +0.06(+0.21%) |
Jul 11, 2013 | 27.68 | 27.82 | 27.11 | 27.53 | 0 | +0.20(+0.74%) |
Jul 10, 2013 | 27.83 | 27.94 | 27.30 | 27.33 | 0 | -0.50(-1.81%) |
Jul 09, 2013 | 28.27 | 28.33 | 27.78 | 27.83 | 0 | -0.27(-0.96%) |
Jul 08, 2013 | 28.28 | 28.66 | 27.93 | 28.10 | 150,392 | +0.00(+0.00%) |
Jul 05, 2013 | 28.39 | 28.45 | 27.85 | 28.10 | 0 | +0.26(+0.93%) |
Jul 03, 2013 | 27.69 | 28.06 | 27.69 | 27.84 | 0 | +0.04(+0.15%) |
Jul 02, 2013 | 27.91 | 28.07 | 27.62 | 27.80 | 0 | -0.29(-1.02%) |
Jul 01, 2013 | 27.82 | 28.17 | 27.82 | 28.08 | 0 | +0.28(+1.00%) |
Jun 28, 2013 | 27.78 | 28.14 | 27.71 | 27.80 | 439,876 | -0.13(-0.45%) |
Jun 27, 2013 | 27.24 | 28.08 | 27.09 | 27.93 | 0 | +1.07(+4.00%) |
Jun 26, 2013 | 26.74 | 27.02 | 26.25 | 26.86 | 0 | +0.33(+1.23%) |
Jun 25, 2013 | 26.47 | 26.69 | 26.29 | 26.53 | 0 | +0.32(+1.22%) |
Jun 24, 2013 | 26.15 | 26.50 | 25.78 | 26.21 | 0 | -0.22(-0.83%) |
Jun 21, 2013 | 26.60 | 26.86 | 26.13 | 26.43 | 525,526 | -0.17(-0.63%) |
Jun 20, 2013 | 27.63 | 27.86 | 26.50 | 26.60 | 0 | -1.38(-4.92%) |
Jun 19, 2013 | 29.73 | 29.73 | 27.86 | 27.97 | 0 | -0.75(-2.63%) |
Jun 18, 2013 | 28.31 | 29.04 | 28.27 | 28.73 | 0 | +0.36(+1.27%) |
Jun 17, 2013 | 28.00 | 28.51 | 27.75 | 28.37 | 0 | +0.66(+2.39%) |
Jun 14, 2013 | 28.10 | 28.32 | 27.64 | 27.70 | 0 | -0.36(-1.28%) |
Jun 13, 2013 | 27.74 | 28.11 | 27.40 | 28.06 | 289,387 | +0.27(+0.97%) |
Jun 12, 2013 | 28.43 | 28.60 | 27.71 | 27.80 | 214,905 | -0.35(-1.25%) |
Jun 11, 2013 | 28.30 | 28.52 | 27.98 | 28.15 | 173,465 | -0.42(-1.47%) |
Jun 10, 2013 | 28.52 | 28.57 | 28.25 | 28.57 | 0 | +0.11(+0.38%) |
Jun 07, 2013 | 28.50 | 28.68 | 28.25 | 28.46 | 0 | +0.09(+0.33%) |
Jun 06, 2013 | 28.58 | 28.79 | 27.96 | 28.37 | 490,807 | -0.34(-1.17%) |
Jun 05, 2013 | 28.52 | 28.97 | 28.52 | 28.70 | 0 | +0.18(+0.62%) |
Jun 04, 2013 | 28.54 | 29.01 | 28.11 | 28.53 | 0 | +0.02(+0.06%) |
Jun 03, 2013 | 28.32 | 28.64 | 28.09 | 28.51 | 488,477 | +0.29(+1.01%) |
May 31, 2013 | 28.66 | 28.73 | 28.10 | 28.22 | 354,757 | -0.70(-2.44%) |
May 30, 2013 | 28.94 | 29.15 | 28.46 | 28.93 | 471,353 | -0.06(-0.20%) |
May 29, 2013 | 29.40 | 29.58 | 28.84 | 28.99 | 269,452 | -0.70(-2.37%) |
May 28, 2013 | 29.50 | 29.98 | 28.68 | 29.69 | 336,994 | +0.52(+1.78%) |
May 24, 2013 | 28.99 | 29.18 | 28.50 | 29.17 | 0 | +0.18(+0.61%) |
May 23, 2013 | 28.51 | 29.09 | 28.22 | 28.99 | 0 | +0.26(+0.90%) |
May 22, 2013 | 29.10 | 29.36 | 28.56 | 28.73 | 0 | -0.43(-1.47%) |
May 21, 2013 | 29.57 | 29.78 | 28.24 | 29.16 | 0 | -0.82(-2.74%) |
May 20, 2013 | 30.24 | 30.56 | 29.97 | 29.98 | 0 | -0.41(-1.35%) |
May 17, 2013 | 29.95 | 30.89 | 29.78 | 30.40 | 0 | -0.34(-1.12%) |
May 16, 2013 | 30.76 | 31.44 | 30.42 | 30.74 | 240,538 | -0.03(-0.08%) |
May 15, 2013 | 30.61 | 31.13 | 30.41 | 30.76 | 0 | +0.86(+2.86%) |
May 13, 2013 | 29.50 | 30.06 | 29.50 | 29.91 | 0 | +0.08(+0.25%) |
May 10, 2013 | 29.30 | 30.19 | 28.96 | 29.83 | 0 | +0.65(+2.21%) |
May 09, 2013 | 28.64 | 29.60 | 28.64 | 29.19 | 0 | +0.46(+1.61%) |
May 08, 2013 | 27.30 | 28.85 | 27.26 | 28.73 | 0 | +1.06(+3.82%) |
May 07, 2013 | 27.68 | 27.75 | 27.12 | 27.67 | 0 | -0.01(-0.03%) |
May 06, 2013 | 25.37 | 27.71 | 25.37 | 27.68 | 0 | +3.36(+13.83%) |
May 03, 2013 | 23.79 | 24.75 | 23.42 | 24.31 | 0 | +0.90(+3.83%) |
May 02, 2013 | 23.54 | 23.69 | 23.10 | 23.42 | 0 | +0.02(+0.07%) |
May 01, 2013 | 23.48 | 23.80 | 23.01 | 23.40 | 382,320 | -0.19(-0.82%) |
Apr 30, 2013 | 23.87 | 23.87 | 23.35 | 23.59 | 0 | -0.21(-0.88%) |
Apr 29, 2013 | 23.01 | 23.84 | 22.80 | 23.80 | 213,672 | +0.91(+3.96%) |
Apr 26, 2013 | 22.90 | 23.07 | 22.74 | 22.90 | 180,320 | -0.13(-0.55%) |
Apr 25, 2013 | 22.48 | 23.07 | 22.48 | 23.02 | 0 | +0.58(+2.58%) |
Apr 24, 2013 | 22.03 | 22.45 | 21.99 | 22.44 | 188,113 | +0.34(+1.52%) |
Apr 23, 2013 | 21.93 | 22.29 | 21.87 | 22.11 | 105,116 | +0.34(+1.54%) |
Apr 22, 2013 | 21.83 | 22.03 | 21.40 | 21.77 | 171,791 | +0.04(+0.19%) |
Apr 19, 2013 | 21.73 | 21.96 | 21.50 | 21.73 | 226,256 | -0.01(-0.04%) |
Apr 18, 2013 | 21.45 | 21.86 | 21.15 | 21.74 | 250,325 | +0.20(+0.93%) |
Apr 17, 2013 | 22.75 | 22.75 | 21.46 | 21.54 | 271,681 | -1.33(-5.80%) |
Apr 16, 2013 | 22.14 | 22.96 | 21.93 | 22.86 | 185,386 | +0.86(+3.89%) |
Apr 15, 2013 | 22.92 | 22.97 | 21.93 | 22.01 | 271,135 | -1.03(-4.48%) |
Apr 12, 2013 | 23.19 | 23.23 | 22.82 | 23.04 | 229,614 | -0.28(-1.19%) |
Apr 11, 2013 | 23.43 | 23.48 | 23.23 | 23.32 | 98,317 | -0.18(-0.79%) |
Apr 10, 2013 | 22.86 | 24.00 | 22.86 | 23.50 | 298,689 | +0.79(+3.47%) |
Apr 09, 2013 | 23.14 | 23.27 | 22.69 | 22.71 | 179,899 | -0.41(-1.78%) |
Apr 08, 2013 | 22.82 | 23.15 | 22.71 | 23.12 | 156,134 | +0.40(+1.77%) |
Apr 05, 2013 | 22.69 | 22.96 | 22.65 | 22.72 | 252,425 | -0.13(-0.55%) |
Apr 04, 2013 | 22.78 | 23.08 | 22.64 | 22.85 | 210,510 | -0.09(-0.40%) |
Apr 03, 2013 | 23.94 | 23.94 | 22.83 | 22.94 | 260,387 | -0.99(-4.14%) |
Apr 02, 2013 | 24.22 | 24.25 | 23.84 | 23.93 | 209,592 | -0.12(-0.49%) |