Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.66 | 44.33 | 43.66 | 44.26 | 431,566 | +0.42(+0.96%) |
Jun 27, 2014 | 43.72 | 44.23 | 43.44 | 43.83 | 615,306 | -0.18(-0.40%) |
Jun 26, 2014 | 44.17 | 44.36 | 43.65 | 44.01 | 91,734 | -0.21(-0.47%) |
Jun 25, 2014 | 43.95 | 44.36 | 43.49 | 44.22 | 118,656 | -0.02(-0.04%) |
Jun 24, 2014 | 44.52 | 45.09 | 44.02 | 44.24 | 336,978 | -0.23(-0.51%) |
Jun 23, 2014 | 44.55 | 44.83 | 43.99 | 44.46 | 430,415 | -0.07(-0.15%) |
Jun 20, 2014 | 44.54 | 44.91 | 44.14 | 44.53 | 417,112 | +0.25(+0.56%) |
Jun 19, 2014 | 43.88 | 44.46 | 43.50 | 44.28 | 214,315 | +0.45(+1.02%) |
Jun 18, 2014 | 43.85 | 44.12 | 43.58 | 43.84 | 160,625 | +0.03(+0.07%) |
Jun 17, 2014 | 43.33 | 44.05 | 43.05 | 43.81 | 178,640 | +0.34(+0.79%) |
Jun 16, 2014 | 43.21 | 43.81 | 43.02 | 43.47 | 296,755 | +0.02(+0.04%) |
Jun 13, 2014 | 42.91 | 43.66 | 42.91 | 43.45 | 304,141 | +0.56(+1.31%) |
Jun 12, 2014 | 42.48 | 43.16 | 42.22 | 42.89 | 358,225 | +0.38(+0.89%) |
Jun 11, 2014 | 41.96 | 42.61 | 41.78 | 42.51 | 251,311 | +0.35(+0.83%) |
Jun 10, 2014 | 41.58 | 42.34 | 41.20 | 42.16 | 288,347 | +0.95(+2.30%) |
Jun 06, 2014 | 41.59 | 41.86 | 40.92 | 41.21 | 127,797 | -0.14(-0.34%) |
Jun 05, 2014 | 39.97 | 41.77 | 39.70 | 41.35 | 187,987 | +1.46(+3.66%) |
Jun 04, 2014 | 39.06 | 39.96 | 38.68 | 39.89 | 196,778 | +0.51(+1.30%) |
Jun 03, 2014 | 38.94 | 39.54 | 38.87 | 39.38 | 193,141 | -0.14(-0.36%) |
Jun 02, 2014 | 40.34 | 40.34 | 39.07 | 39.52 | 113,616 | -0.89(-2.21%) |
May 30, 2014 | 41.03 | 41.03 | 39.80 | 40.41 | 170,436 | -0.52(-1.28%) |
May 29, 2014 | 40.72 | 41.09 | 40.33 | 40.93 | 126,284 | +0.37(+0.91%) |
May 28, 2014 | 41.46 | 41.46 | 40.28 | 40.56 | 150,588 | -0.90(-2.17%) |
May 27, 2014 | 41.17 | 41.74 | 40.51 | 41.47 | 178,428 | +0.21(+0.51%) |
May 23, 2014 | 41.06 | 41.26 | 41.26 | 41.26 | 199,411 | +0.16(+0.39%) |
May 22, 2014 | 40.85 | 41.38 | 40.38 | 41.09 | 154,595 | +0.27(+0.65%) |
May 21, 2014 | 40.52 | 40.97 | 40.00 | 40.83 | 162,674 | +0.59(+1.46%) |
May 20, 2014 | 40.34 | 40.90 | 39.56 | 40.24 | 169,764 | -0.46(-1.12%) |
May 19, 2014 | 39.95 | 41.10 | 39.95 | 40.70 | 189,285 | +0.53(+1.32%) |
May 16, 2014 | 39.89 | 40.26 | 39.02 | 40.16 | 157,121 | +0.56(+1.41%) |
May 15, 2014 | 39.95 | 40.03 | 38.63 | 39.60 | 210,554 | -0.48(-1.21%) |
May 14, 2014 | 41.57 | 41.77 | 39.91 | 40.09 | 208,554 | -1.69(-4.04%) |
May 13, 2014 | 41.33 | 41.93 | 40.75 | 41.78 | 267,436 | +0.42(+1.01%) |
May 12, 2014 | 38.69 | 41.59 | 38.69 | 41.36 | 292,341 | +3.00(+7.82%) |
May 09, 2014 | 38.28 | 38.86 | 37.84 | 38.36 | 268,701 | -0.04(-0.10%) |
May 08, 2014 | 38.40 | 39.87 | 37.97 | 38.40 | 228,593 | -0.07(-0.17%) |
May 07, 2014 | 39.55 | 39.55 | 37.96 | 38.47 | 288,329 | -0.91(-2.31%) |
May 06, 2014 | 40.50 | 40.77 | 39.28 | 39.38 | 267,051 | -1.48(-3.62%) |
May 05, 2014 | 41.77 | 41.77 | 40.10 | 40.86 | 413,760 | -1.39(-3.28%) |
May 02, 2014 | 41.70 | 42.49 | 41.38 | 42.24 | 357,522 | +0.49(+1.18%) |
May 01, 2014 | 42.97 | 43.80 | 41.21 | 41.75 | 505,241 | -1.40(-3.23%) |
Apr 30, 2014 | 42.27 | 45.27 | 41.24 | 43.15 | 1,760,858 | +6.01(+16.18%) |
Apr 29, 2014 | 36.57 | 37.43 | 35.62 | 37.14 | 380,985 | +0.92(+2.54%) |
Apr 28, 2014 | 36.79 | 37.10 | 35.18 | 36.22 | 192,629 | -0.29(-0.81%) |
Apr 25, 2014 | 38.39 | 38.39 | 36.25 | 36.51 | 267,848 | -2.15(-5.57%) |
Apr 24, 2014 | 39.12 | 39.15 | 37.75 | 38.66 | 151,364 | -0.22(-0.56%) |
Apr 23, 2014 | 39.61 | 40.08 | 38.71 | 38.88 | 219,315 | -0.96(-2.41%) |
Apr 22, 2014 | 39.00 | 40.31 | 38.59 | 39.84 | 272,231 | +0.83(+2.12%) |
Apr 21, 2014 | 39.15 | 39.58 | 38.51 | 39.02 | 152,053 | -0.08(-0.19%) |
Apr 17, 2014 | 37.97 | 39.09 | 39.09 | 39.09 | 168,230 | +1.00(+2.62%) |
Apr 16, 2014 | 38.77 | 39.74 | 37.53 | 38.10 | 239,015 | -0.28(-0.74%) |
Apr 15, 2014 | 38.34 | 39.04 | 37.05 | 38.38 | 177,653 | +0.24(+0.62%) |
Apr 14, 2014 | 38.58 | 39.40 | 37.63 | 38.14 | 191,369 | +0.04(+0.10%) |
Apr 11, 2014 | 38.23 | 39.30 | 37.98 | 38.10 | 201,818 | -0.46(-1.18%) |
Apr 10, 2014 | 40.55 | 40.83 | 38.36 | 38.56 | 220,259 | -2.06(-5.07%) |
Apr 09, 2014 | 39.92 | 40.93 | 39.62 | 40.62 | 203,349 | +0.75(+1.88%) |
Apr 08, 2014 | 39.17 | 40.04 | 38.72 | 39.87 | 230,222 | +0.78(+1.99%) |
Apr 07, 2014 | 40.96 | 41.13 | 38.70 | 39.09 | 373,094 | -2.01(-4.90%) |
Apr 04, 2014 | 42.62 | 42.62 | 39.98 | 41.10 | 327,050 | -1.19(-2.81%) |
Apr 03, 2014 | 42.69 | 43.17 | 42.04 | 42.29 | 276,886 | -0.34(-0.80%) |
Apr 02, 2014 | 43.17 | 43.46 | 41.90 | 42.63 | 206,853 | -0.55(-1.27%) |
Apr 01, 2014 | 42.76 | 43.65 | 42.75 | 43.18 | 196,086 | +0.57(+1.34%) |
Mar 31, 2014 | 41.18 | 42.97 | 41.15 | 42.61 | 285,158 | +1.62(+3.96%) |
Mar 28, 2014 | 42.03 | 42.52 | 40.93 | 40.99 | 167,952 | -1.01(-2.40%) |
Mar 27, 2014 | 41.86 | 42.55 | 41.02 | 42.00 | 216,613 | +0.09(+0.23%) |
Mar 26, 2014 | 42.71 | 43.43 | 41.67 | 41.90 | 237,751 | -0.40(-0.94%) |
Mar 25, 2014 | 42.82 | 43.40 | 41.43 | 42.30 | 317,649 | -0.10(-0.25%) |
Mar 24, 2014 | 44.22 | 44.22 | 42.05 | 42.40 | 349,096 | -1.63(-3.71%) |
Mar 21, 2014 | 44.78 | 44.78 | 43.75 | 44.04 | 250,089 | -0.39(-0.88%) |
Mar 20, 2014 | 43.89 | 44.69 | 42.97 | 44.43 | 371,075 | +0.38(+0.86%) |
Mar 19, 2014 | 44.51 | 44.66 | 43.78 | 44.05 | 196,700 | -0.56(-1.26%) |
Mar 18, 2014 | 44.20 | 45.16 | 43.73 | 44.61 | 314,639 | +0.99(+2.26%) |
Mar 17, 2014 | 43.39 | 43.90 | 42.98 | 43.62 | 238,230 | +0.59(+1.37%) |
Mar 14, 2014 | 42.04 | 43.42 | 41.49 | 43.03 | 242,499 | +1.02(+2.42%) |
Mar 13, 2014 | 43.10 | 43.10 | 41.58 | 42.02 | 218,310 | -0.84(-1.95%) |
Mar 12, 2014 | 42.38 | 43.15 | 41.70 | 42.85 | 189,785 | +0.88(+2.10%) |
Mar 11, 2014 | 42.86 | 42.97 | 41.59 | 41.97 | 186,224 | -0.79(-1.84%) |
Mar 10, 2014 | 42.77 | 43.48 | 42.19 | 42.76 | 240,279 | -0.21(-0.49%) |
Mar 07, 2014 | 42.70 | 43.47 | 41.50 | 42.97 | 569,291 | +0.74(+1.75%) |
Mar 06, 2014 | 42.67 | 42.73 | 41.78 | 42.22 | 156,044 | -0.42(-0.98%) |
Mar 05, 2014 | 41.93 | 43.54 | 41.64 | 42.64 | 436,199 | +0.52(+1.24%) |
Mar 04, 2014 | 40.52 | 42.42 | 40.21 | 42.12 | 819,944 | +1.92(+4.77%) |
Mar 03, 2014 | 39.22 | 40.47 | 38.83 | 40.20 | 249,895 | +0.47(+1.19%) |
Feb 28, 2014 | 40.11 | 40.58 | 39.49 | 39.73 | 346,101 | -0.38(-0.95%) |
Feb 27, 2014 | 38.82 | 40.39 | 38.38 | 40.11 | 321,365 | +0.99(+2.52%) |
Feb 26, 2014 | 38.78 | 39.70 | 38.46 | 39.12 | 256,995 | +0.47(+1.23%) |
Feb 25, 2014 | 38.92 | 39.40 | 38.25 | 38.65 | 153,028 | -0.20(-0.51%) |
Feb 24, 2014 | 39.01 | 39.97 | 38.83 | 38.85 | 329,428 | -0.74(-1.87%) |
Feb 21, 2014 | 39.44 | 40.41 | 39.13 | 39.59 | 285,960 | +0.47(+1.21%) |
Feb 20, 2014 | 38.50 | 39.41 | 38.46 | 39.11 | 288,935 | +0.78(+2.03%) |
Feb 19, 2014 | 37.97 | 38.68 | 36.86 | 38.33 | 393,114 | -0.62(-1.58%) |
Feb 18, 2014 | 38.47 | 39.84 | 38.47 | 38.95 | 582,826 | +0.52(+1.36%) |
Feb 14, 2014 | 37.87 | 38.43 | 38.43 | 38.43 | 3,768,699 | +6.84(+21.67%) |
Feb 13, 2014 | 30.18 | 32.06 | 29.91 | 31.58 | 577,445 | +1.03(+3.39%) |
Feb 12, 2014 | 30.28 | 30.81 | 30.05 | 30.55 | 272,846 | +0.26(+0.85%) |
Feb 11, 2014 | 30.46 | 30.61 | 30.05 | 30.29 | 161,920 | -0.20(-0.65%) |
Feb 10, 2014 | 30.53 | 30.72 | 30.06 | 30.49 | 163,346 | -0.11(-0.37%) |
Feb 07, 2014 | 30.57 | 30.83 | 29.91 | 30.61 | 143,735 | +0.09(+0.28%) |
Feb 06, 2014 | 30.23 | 30.92 | 30.23 | 30.52 | 163,137 | +0.43(+1.42%) |
Feb 05, 2014 | 30.50 | 30.71 | 29.67 | 30.09 | 172,842 | -0.61(-1.98%) |
Feb 04, 2014 | 30.83 | 31.46 | 30.25 | 30.70 | 170,644 | -0.02(-0.06%) |
Feb 03, 2014 | 32.25 | 32.52 | 30.55 | 30.72 | 171,794 | -1.52(-4.71%) |
Jan 31, 2014 | 31.48 | 32.30 | 31.40 | 32.24 | 121,966 | +0.21(+0.65%) |
Jan 30, 2014 | 32.32 | 33.00 | 31.95 | 32.03 | 165,226 | -0.09(-0.30%) |
Jan 29, 2014 | 32.30 | 32.49 | 31.67 | 32.12 | 153,967 | -0.45(-1.37%) |
Jan 28, 2014 | 32.44 | 33.05 | 32.32 | 32.57 | 241,272 | +0.22(+0.67%) |
Jan 27, 2014 | 33.22 | 33.47 | 32.29 | 32.35 | 180,259 | -0.74(-2.24%) |
Jan 24, 2014 | 33.11 | 33.62 | 31.99 | 33.09 | 285,957 | -0.30(-0.91%) |
Jan 23, 2014 | 33.58 | 33.58 | 32.75 | 33.40 | 268,288 | -0.41(-1.21%) |
Jan 22, 2014 | 32.58 | 34.82 | 32.46 | 33.80 | 355,722 | +0.64(+1.92%) |
Jan 21, 2014 | 31.63 | 33.26 | 31.63 | 33.17 | 375,713 | +1.80(+5.75%) |
Jan 17, 2014 | 31.87 | 31.36 | 31.36 | 31.36 | 103,972 | -0.63(-1.96%) |
Jan 16, 2014 | 31.72 | 32.26 | 30.78 | 31.99 | 212,397 | +0.24(+0.75%) |
Jan 15, 2014 | 30.11 | 32.28 | 30.11 | 31.75 | 197,801 | +1.64(+5.45%) |
Jan 14, 2014 | 29.91 | 30.46 | 29.50 | 30.11 | 154,944 | +0.37(+1.24%) |
Jan 13, 2014 | 31.00 | 31.32 | 29.52 | 29.74 | 278,511 | -1.43(-4.60%) |
Jan 10, 2014 | 31.22 | 31.36 | 30.53 | 31.17 | 198,974 | -0.02(-0.06%) |
Jan 09, 2014 | 30.85 | 31.45 | 30.52 | 31.19 | 201,511 | +0.35(+1.14%) |
Jan 08, 2014 | 30.82 | 31.02 | 30.43 | 30.84 | 328,857 | +0.07(+0.22%) |
Jan 07, 2014 | 30.51 | 30.93 | 30.20 | 30.78 | 379,455 | +0.43(+1.41%) |
Jan 06, 2014 | 31.17 | 31.17 | 30.31 | 30.35 | 145,491 | -0.70(-2.26%) |
Jan 03, 2014 | 30.92 | 31.27 | 30.72 | 31.05 | 86,968 | +0.19(+0.62%) |
Jan 02, 2014 | 31.70 | 31.99 | 30.69 | 30.86 | 94,123 | -0.99(-3.10%) |
Dec 31, 2013 | 31.43 | 31.85 | 31.85 | 31.85 | 86,696 | +0.46(+1.45%) |
Dec 30, 2013 | 31.08 | 31.88 | 30.38 | 31.39 | 93,147 | +0.28(+0.88%) |
Dec 27, 2013 | 31.34 | 31.59 | 30.97 | 31.12 | 74,560 | -0.10(-0.33%) |
Dec 26, 2013 | 31.55 | 31.65 | 31.02 | 31.22 | 73,141 | -0.28(-0.87%) |
Dec 24, 2013 | 31.63 | 31.98 | 31.19 | 31.50 | 65,320 | -0.19(-0.60%) |
Dec 23, 2013 | 31.47 | 31.84 | 30.06 | 31.69 | 85,815 | +0.43(+1.37%) |
Dec 20, 2013 | 30.46 | 31.37 | 30.46 | 31.26 | 297,564 | +0.95(+3.13%) |
Dec 19, 2013 | 30.32 | 30.63 | 29.98 | 30.31 | 243,232 | -0.06(-0.19%) |
Dec 18, 2013 | 30.14 | 30.44 | 30.00 | 30.37 | 113,492 | +0.29(+0.98%) |
Dec 17, 2013 | 30.41 | 30.41 | 29.99 | 30.07 | 87,519 | -0.28(-0.94%) |
Dec 16, 2013 | 30.20 | 30.66 | 29.86 | 30.36 | 119,495 | +0.36(+1.20%) |
Dec 13, 2013 | 30.11 | 30.38 | 29.82 | 30.00 | 82,417 | -0.02(-0.06%) |
Dec 12, 2013 | 30.52 | 30.64 | 29.90 | 30.02 | 79,053 | -0.58(-1.89%) |
Dec 11, 2013 | 30.98 | 31.17 | 30.32 | 30.60 | 102,714 | -0.33(-1.07%) |
Dec 10, 2013 | 31.27 | 31.52 | 30.79 | 30.93 | 89,968 | -0.40(-1.27%) |
Dec 09, 2013 | 31.63 | 31.79 | 31.17 | 31.33 | 78,631 | -0.28(-0.90%) |
Dec 06, 2013 | 32.09 | 32.23 | 31.59 | 31.61 | 0 | -0.08(-0.24%) |
Dec 05, 2013 | 31.14 | 31.83 | 31.14 | 31.69 | 0 | +0.47(+1.52%) |
Dec 04, 2013 | 31.27 | 31.52 | 30.66 | 31.21 | 0 | -0.11(-0.36%) |
Dec 03, 2013 | 31.58 | 31.88 | 30.98 | 31.33 | 228,483 | -0.34(-1.08%) |
Dec 02, 2013 | 32.72 | 32.77 | 31.62 | 31.67 | 112,955 | -1.08(-3.30%) |
Nov 29, 2013 | 32.19 | 32.81 | 32.05 | 32.75 | 0 | +0.73(+2.28%) |
Nov 27, 2013 | 31.82 | 32.11 | 31.77 | 32.02 | 0 | +0.22(+0.69%) |
Nov 26, 2013 | 31.29 | 32.12 | 31.21 | 31.80 | 0 | +0.64(+2.04%) |
Nov 25, 2013 | 30.47 | 31.50 | 30.11 | 31.17 | 216,155 | +0.70(+2.31%) |
Nov 22, 2013 | 30.67 | 30.67 | 30.15 | 30.46 | 0 | -0.14(-0.47%) |
Nov 21, 2013 | 30.57 | 30.80 | 30.22 | 30.61 | 122,291 | +0.26(+0.84%) |
Nov 20, 2013 | 30.43 | 30.44 | 29.98 | 30.35 | 0 | -0.03(-0.09%) |
Nov 19, 2013 | 30.29 | 30.75 | 30.17 | 30.38 | 135,715 | +0.07(+0.22%) |
Nov 18, 2013 | 30.49 | 30.76 | 30.20 | 30.31 | 0 | -0.06(-0.19%) |
Nov 15, 2013 | 29.88 | 30.60 | 29.86 | 30.37 | 0 | +0.44(+1.46%) |
Nov 14, 2013 | 30.26 | 30.31 | 29.75 | 29.93 | 118,745 | -0.52(-1.71%) |
Nov 12, 2013 | 30.34 | 30.58 | 29.80 | 30.45 | 0 | +0.09(+0.31%) |
Nov 11, 2013 | 30.56 | 30.78 | 29.96 | 30.36 | 0 | -0.17(-0.56%) |
Nov 08, 2013 | 29.48 | 30.95 | 29.36 | 30.53 | 0 | +1.03(+3.51%) |
Nov 07, 2013 | 30.38 | 30.60 | 29.18 | 29.49 | 198,822 | -0.82(-2.69%) |
Nov 06, 2013 | 30.15 | 30.57 | 30.11 | 30.31 | 330,214 | +0.28(+0.95%) |
Nov 05, 2013 | 28.95 | 30.05 | 28.82 | 30.03 | 0 | +0.99(+3.40%) |
Nov 04, 2013 | 29.05 | 29.22 | 28.23 | 29.04 | 272,031 | -0.03(-0.10%) |
Nov 01, 2013 | 30.61 | 30.88 | 29.01 | 29.07 | 0 | -1.59(-5.20%) |
Oct 31, 2013 | 30.47 | 30.75 | 29.86 | 30.66 | 0 | +0.20(+0.65%) |
Oct 30, 2013 | 30.97 | 31.19 | 29.98 | 30.46 | 168,794 | -0.48(-1.56%) |
Oct 29, 2013 | 31.03 | 31.18 | 30.55 | 30.95 | 0 | -0.05(-0.15%) |
Oct 28, 2013 | 32.14 | 32.15 | 30.55 | 30.99 | 0 | -0.42(-1.33%) |
Oct 25, 2013 | 30.85 | 32.78 | 30.62 | 31.41 | 0 | +2.34(+8.07%) |
Oct 24, 2013 | 29.42 | 29.61 | 28.81 | 29.07 | 249,954 | -0.20(-0.68%) |
Oct 23, 2013 | 29.19 | 29.65 | 28.96 | 29.27 | 0 | -0.16(-0.55%) |
Oct 22, 2013 | 30.09 | 30.37 | 29.36 | 29.43 | 100,793 | -0.47(-1.59%) |
Oct 21, 2013 | 29.67 | 30.23 | 29.67 | 29.90 | 180,693 | +0.26(+0.86%) |
Oct 18, 2013 | 29.65 | 29.90 | 29.28 | 29.65 | 144,968 | +0.27(+0.90%) |
Oct 17, 2013 | 29.24 | 29.51 | 28.89 | 29.38 | 171,094 | -0.09(-0.32%) |
Oct 16, 2013 | 29.09 | 29.73 | 29.09 | 29.48 | 178,504 | +0.53(+1.84%) |
Oct 15, 2013 | 29.64 | 29.65 | 28.79 | 28.94 | 94,566 | -0.80(-2.68%) |
Oct 14, 2013 | 29.30 | 29.84 | 29.22 | 29.74 | 118,068 | +0.16(+0.55%) |
Oct 11, 2013 | 29.57 | 29.68 | 29.08 | 29.58 | 0 | -0.16(-0.54%) |
Oct 10, 2013 | 28.82 | 29.76 | 28.82 | 29.74 | 288,907 | +1.14(+3.98%) |
Oct 09, 2013 | 28.28 | 28.85 | 28.17 | 28.60 | 311,165 | +0.48(+1.72%) |
Oct 08, 2013 | 28.77 | 29.21 | 28.10 | 28.12 | 272,058 | -0.64(-2.21%) |
Oct 07, 2013 | 29.04 | 29.32 | 28.70 | 28.75 | 0 | -0.57(-1.94%) |
Oct 04, 2013 | 28.73 | 29.44 | 27.77 | 29.32 | 0 | +0.53(+1.85%) |
Oct 03, 2013 | 29.16 | 29.22 | 28.65 | 28.79 | 0 | -0.48(-1.65%) |
Oct 02, 2013 | 29.43 | 29.52 | 28.79 | 29.28 | 212,634 | -0.32(-1.09%) |
Oct 01, 2013 | 29.51 | 29.69 | 29.19 | 29.60 | 129,532 | +0.46(+1.56%) |
Sep 27, 2013 | 29.06 | 29.38 | 28.93 | 29.14 | 0 | -0.12(-0.42%) |
Sep 26, 2013 | 29.42 | 29.59 | 28.84 | 29.27 | 196,280 | +0.02(+0.06%) |
Sep 25, 2013 | 29.37 | 29.40 | 29.14 | 29.25 | 89,560 | -0.18(-0.61%) |
Sep 24, 2013 | 29.62 | 29.75 | 29.19 | 29.43 | 107,573 | -0.24(-0.80%) |
Sep 23, 2013 | 29.85 | 29.90 | 29.42 | 29.67 | 136,623 | -0.21(-0.70%) |
Sep 20, 2013 | 29.99 | 30.25 | 29.58 | 29.87 | 0 | -0.05(-0.17%) |
Sep 19, 2013 | 29.34 | 29.98 | 29.24 | 29.93 | 139,168 | +0.71(+2.42%) |
Sep 18, 2013 | 29.43 | 29.76 | 29.06 | 29.22 | 0 | -0.11(-0.39%) |
Sep 17, 2013 | 29.94 | 30.28 | 29.08 | 29.33 | 0 | -0.61(-2.03%) |
Sep 16, 2013 | 30.19 | 30.26 | 29.89 | 29.94 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 30.04 | 30.21 | 29.31 | 29.93 | 0 | +0.04(+0.13%) |
Sep 12, 2013 | 30.33 | 30.49 | 29.82 | 29.89 | 0 | -0.41(-1.35%) |
Sep 11, 2013 | 30.07 | 30.36 | 29.91 | 30.30 | 0 | +0.07(+0.22%) |
Sep 10, 2013 | 30.06 | 30.32 | 29.42 | 30.23 | 177,279 | +0.22(+0.73%) |
Sep 09, 2013 | 29.16 | 30.11 | 28.78 | 30.02 | 0 | +1.05(+3.64%) |
Sep 06, 2013 | 29.16 | 29.30 | 28.11 | 28.96 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 28.76 | 29.19 | 28.55 | 28.96 | 0 | +0.16(+0.56%) |
Sep 04, 2013 | 28.95 | 29.32 | 28.70 | 28.80 | 0 | -0.05(-0.16%) |
Sep 03, 2013 | 28.48 | 29.08 | 27.73 | 28.85 | 0 | +0.57(+2.01%) |
Aug 30, 2013 | 28.26 | 28.46 | 28.09 | 28.28 | 0 | -0.06(-0.20%) |
Aug 29, 2013 | 27.80 | 28.70 | 27.75 | 28.34 | 73,710 | +0.52(+1.88%) |
Aug 28, 2013 | 27.76 | 27.99 | 27.45 | 27.81 | 0 | -0.02(-0.07%) |
Aug 27, 2013 | 28.09 | 28.20 | 27.52 | 27.83 | 84,826 | -0.59(-2.07%) |
Aug 26, 2013 | 28.71 | 28.91 | 28.20 | 28.42 | 0 | -0.28(-0.99%) |
Aug 23, 2013 | 28.49 | 28.91 | 28.31 | 28.71 | 0 | +0.23(+0.80%) |
Aug 22, 2013 | 28.20 | 28.55 | 27.88 | 28.48 | 49,361 | +0.29(+1.04%) |
Aug 21, 2013 | 28.18 | 28.51 | 27.94 | 28.18 | 81,812 | -0.14(-0.50%) |
Aug 20, 2013 | 27.87 | 28.53 | 27.87 | 28.33 | 47,184 | +0.45(+1.60%) |
Aug 19, 2013 | 27.91 | 28.15 | 27.74 | 27.88 | 66,886 | -0.18(-0.64%) |
Aug 16, 2013 | 27.99 | 28.33 | 27.95 | 28.06 | 0 | -0.12(-0.44%) |
Aug 15, 2013 | 27.98 | 28.28 | 27.78 | 28.18 | 120,652 | -0.12(-0.44%) |
Aug 14, 2013 | 28.85 | 28.91 | 28.18 | 28.31 | 61,866 | -0.04(-0.13%) |
Aug 13, 2013 | 28.74 | 28.74 | 28.08 | 28.35 | 43,161 | -0.01(-0.03%) |
Aug 12, 2013 | 27.96 | 28.74 | 27.86 | 28.36 | 58,398 | +0.15(+0.54%) |
Aug 09, 2013 | 28.58 | 28.83 | 28.00 | 28.20 | 63,449 | -0.37(-1.30%) |
Aug 08, 2013 | 28.07 | 28.73 | 27.77 | 28.57 | 107,355 | +0.73(+2.63%) |
Aug 07, 2013 | 28.40 | 28.58 | 27.50 | 27.84 | 227,940 | -0.66(-2.33%) |
Aug 06, 2013 | 28.71 | 28.89 | 27.93 | 28.51 | 125,866 | -0.28(-0.96%) |
Aug 05, 2013 | 28.20 | 28.81 | 28.09 | 28.78 | 126,231 | +0.46(+1.61%) |
Aug 02, 2013 | 28.18 | 28.55 | 28.06 | 28.33 | 314,049 | +0.04(+0.13%) |
Aug 01, 2013 | 28.29 | 28.51 | 27.65 | 28.29 | 217,789 | +0.08(+0.27%) |
Jul 31, 2013 | 28.17 | 28.30 | 27.61 | 28.21 | 0 | +0.07(+0.24%) |
Jul 30, 2013 | 28.41 | 28.85 | 27.75 | 28.15 | 0 | -0.22(-0.77%) |
Jul 29, 2013 | 28.31 | 28.72 | 28.12 | 28.36 | 0 | -0.12(-0.43%) |
Jul 26, 2013 | 28.48 | 30.13 | 27.78 | 28.49 | 0 | +1.60(+5.97%) |
Jul 25, 2013 | 27.29 | 27.29 | 26.27 | 26.88 | 457,246 | -0.31(-1.15%) |
Jul 24, 2013 | 27.06 | 27.44 | 26.89 | 27.20 | 0 | +0.41(+1.52%) |
Jul 23, 2013 | 27.22 | 27.60 | 26.61 | 26.79 | 0 | -0.38(-1.40%) |
Jul 22, 2013 | 27.25 | 27.32 | 26.57 | 27.17 | 0 | +0.18(+0.67%) |
Jul 19, 2013 | 26.91 | 27.36 | 26.78 | 26.99 | 0 | -0.08(-0.28%) |
Jul 18, 2013 | 27.25 | 27.61 | 26.70 | 27.06 | 0 | -0.08(-0.28%) |
Jul 17, 2013 | 27.31 | 28.14 | 27.03 | 27.14 | 110,015 | +0.07(+0.25%) |
Jul 16, 2013 | 26.69 | 27.24 | 26.10 | 27.07 | 0 | +0.40(+1.49%) |
Jul 15, 2013 | 26.64 | 26.97 | 26.58 | 26.68 | 0 | -0.02(-0.07%) |
Jul 12, 2013 | 26.46 | 26.88 | 26.39 | 26.69 | 0 | +0.14(+0.54%) |
Jul 11, 2013 | 26.49 | 26.67 | 26.13 | 26.55 | 0 | +0.54(+2.08%) |
Jul 10, 2013 | 26.31 | 26.46 | 25.57 | 26.01 | 0 | -0.27(-1.01%) |
Jul 09, 2013 | 25.54 | 26.83 | 25.48 | 26.28 | 0 | +0.80(+3.13%) |
Jul 08, 2013 | 24.38 | 25.58 | 24.17 | 25.48 | 473,492 | +1.20(+4.93%) |
Jul 05, 2013 | 24.31 | 24.44 | 23.69 | 24.28 | 0 | +0.33(+1.39%) |
Jul 03, 2013 | 23.68 | 24.12 | 23.64 | 23.95 | 0 | +0.23(+0.96%) |
Jul 02, 2013 | 23.68 | 24.07 | 23.59 | 23.72 | 0 | -0.03(-0.14%) |