Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.47 | 33.53 | 32.40 | 33.52 | 532,367 | +0.98(+3.01%) |
Apr 29, 2014 | 32.17 | 32.73 | 31.67 | 32.54 | 448,885 | +0.63(+1.97%) |
Apr 28, 2014 | 32.65 | 32.88 | 31.79 | 31.91 | 702,066 | -0.35(-1.08%) |
Apr 25, 2014 | 29.20 | 32.70 | 29.20 | 32.26 | 1,316,985 | +4.95(+18.13%) |
Apr 24, 2014 | 27.68 | 27.68 | 27.15 | 27.31 | 382,874 | -0.25(-0.91%) |
Apr 23, 2014 | 27.98 | 28.06 | 27.53 | 27.56 | 344,565 | -0.33(-1.18%) |
Apr 22, 2014 | 27.63 | 28.16 | 27.63 | 27.89 | 439,601 | +0.28(+1.01%) |
Apr 21, 2014 | 27.58 | 27.66 | 27.26 | 27.61 | 139,602 | +0.04(+0.15%) |
Apr 17, 2014 | 27.27 | 27.57 | 27.57 | 27.57 | 335,000 | +0.21(+0.77%) |
Apr 16, 2014 | 28.49 | 28.55 | 27.00 | 27.36 | 412,870 | -0.84(-2.98%) |
Apr 15, 2014 | 27.74 | 29.75 | 27.29 | 28.20 | 984,332 | +1.58(+5.94%) |
Apr 14, 2014 | 26.68 | 26.87 | 26.48 | 26.62 | 431,486 | +0.07(+0.26%) |
Apr 11, 2014 | 26.13 | 26.64 | 26.02 | 26.55 | 320,416 | +0.17(+0.64%) |
Apr 10, 2014 | 26.90 | 26.90 | 26.18 | 26.38 | 213,273 | -0.47(-1.75%) |
Apr 09, 2014 | 26.80 | 26.89 | 26.53 | 26.85 | 185,513 | +0.08(+0.30%) |
Apr 08, 2014 | 26.65 | 26.83 | 26.20 | 26.77 | 245,499 | +0.15(+0.56%) |
Apr 07, 2014 | 26.71 | 26.83 | 26.26 | 26.62 | 341,970 | -0.15(-0.56%) |
Apr 04, 2014 | 27.64 | 27.68 | 26.59 | 26.77 | 200,165 | -0.61(-2.23%) |
Apr 03, 2014 | 27.68 | 27.88 | 27.14 | 27.38 | 191,949 | -0.37(-1.33%) |
Apr 02, 2014 | 27.37 | 27.77 | 27.31 | 27.75 | 169,465 | +0.38(+1.39%) |
Apr 01, 2014 | 27.30 | 27.45 | 27.07 | 27.37 | 258,544 | +0.12(+0.44%) |
Mar 31, 2014 | 26.70 | 27.29 | 26.59 | 27.25 | 247,493 | +0.70(+2.64%) |
Mar 28, 2014 | 26.73 | 27.09 | 26.44 | 26.55 | 136,884 | -0.19(-0.71%) |
Mar 27, 2014 | 27.12 | 27.24 | 26.65 | 26.74 | 122,893 | -0.40(-1.47%) |
Mar 26, 2014 | 27.70 | 27.70 | 27.11 | 27.14 | 295,344 | -0.36(-1.31%) |
Mar 25, 2014 | 27.28 | 27.56 | 27.05 | 27.50 | 269,313 | +0.35(+1.29%) |
Mar 24, 2014 | 27.87 | 28.10 | 27.08 | 27.15 | 322,816 | -0.64(-2.30%) |
Mar 21, 2014 | 28.59 | 28.59 | 27.66 | 27.79 | 1,278,848 | -0.77(-2.70%) |
Mar 20, 2014 | 28.74 | 28.86 | 28.45 | 28.56 | 334,837 | -0.16(-0.56%) |
Mar 19, 2014 | 29.29 | 29.43 | 28.45 | 28.72 | 270,805 | -0.54(-1.85%) |
Mar 18, 2014 | 28.33 | 29.40 | 28.33 | 29.26 | 349,273 | +0.83(+2.92%) |
Mar 17, 2014 | 29.76 | 29.90 | 28.33 | 28.43 | 355,199 | -1.20(-4.05%) |
Mar 14, 2014 | 29.25 | 29.91 | 29.19 | 29.63 | 251,281 | +0.24(+0.82%) |
Mar 13, 2014 | 29.50 | 29.68 | 29.34 | 29.39 | 390,628 | -0.05(-0.17%) |
Mar 12, 2014 | 28.91 | 29.57 | 28.76 | 29.44 | 316,193 | +0.39(+1.34%) |
Mar 11, 2014 | 28.94 | 29.12 | 28.62 | 29.05 | 385,844 | +0.05(+0.17%) |
Mar 10, 2014 | 29.21 | 29.21 | 28.73 | 29.00 | 211,715 | -0.27(-0.92%) |
Mar 07, 2014 | 29.46 | 29.46 | 29.10 | 29.27 | 199,234 | +0.01(+0.03%) |
Mar 06, 2014 | 29.54 | 29.60 | 29.12 | 29.26 | 260,459 | -0.29(-0.98%) |
Mar 05, 2014 | 29.66 | 29.68 | 29.42 | 29.55 | 275,069 | -0.18(-0.61%) |
Mar 04, 2014 | 29.55 | 30.15 | 29.54 | 29.73 | 1,455,224 | +0.46(+1.57%) |
Mar 03, 2014 | 28.38 | 29.46 | 28.38 | 29.27 | 730,474 | +0.78(+2.74%) |
Feb 28, 2014 | 28.53 | 28.59 | 28.30 | 28.49 | 281,839 | +0.03(+0.11%) |
Feb 27, 2014 | 27.90 | 28.47 | 27.63 | 28.46 | 229,885 | +0.51(+1.82%) |
Feb 26, 2014 | 27.87 | 28.17 | 27.80 | 27.95 | 140,423 | +0.08(+0.29%) |
Feb 25, 2014 | 27.91 | 27.98 | 27.67 | 27.87 | 187,678 | -0.06(-0.21%) |
Feb 24, 2014 | 27.90 | 28.16 | 27.75 | 27.93 | 250,460 | -0.05(-0.18%) |
Feb 21, 2014 | 28.16 | 28.16 | 27.90 | 27.98 | 368,687 | +0.08(+0.29%) |
Feb 20, 2014 | 27.64 | 27.98 | 27.46 | 27.90 | 231,131 | +0.22(+0.79%) |
Feb 19, 2014 | 27.79 | 27.87 | 27.61 | 27.68 | 332,796 | -0.31(-1.11%) |
Feb 18, 2014 | 27.56 | 28.06 | 27.56 | 27.99 | 385,577 | +0.52(+1.89%) |
Feb 14, 2014 | 27.31 | 27.47 | 27.47 | 27.47 | 333,000 | +0.19(+0.70%) |
Feb 13, 2014 | 27.28 | 27.54 | 27.06 | 27.28 | 382,712 | -0.22(-0.80%) |
Feb 12, 2014 | 27.29 | 27.67 | 27.15 | 27.50 | 567,352 | +0.41(+1.51%) |
Feb 11, 2014 | 26.80 | 27.30 | 26.63 | 27.09 | 540,594 | +0.24(+0.89%) |
Feb 10, 2014 | 27.31 | 27.55 | 26.82 | 26.85 | 751,883 | -0.53(-1.94%) |
Feb 07, 2014 | 26.45 | 27.78 | 26.45 | 27.38 | 1,382,510 | +1.04(+3.95%) |
Feb 06, 2014 | 26.73 | 26.73 | 24.94 | 26.34 | 1,482,137 | -2.63(-9.08%) |
Feb 05, 2014 | 29.41 | 29.72 | 28.69 | 28.97 | 474,965 | -0.45(-1.53%) |
Feb 04, 2014 | 29.60 | 29.86 | 29.24 | 29.42 | 301,367 | -0.05(-0.17%) |
Feb 03, 2014 | 30.12 | 30.49 | 29.37 | 29.47 | 546,951 | -0.79(-2.61%) |
Jan 31, 2014 | 29.97 | 30.50 | 29.95 | 30.26 | 309,954 | -0.30(-0.98%) |
Jan 30, 2014 | 29.93 | 30.92 | 29.81 | 30.56 | 695,421 | +0.78(+2.62%) |
Jan 29, 2014 | 30.33 | 30.84 | 29.75 | 29.78 | 330,506 | -0.81(-2.65%) |
Jan 28, 2014 | 30.35 | 30.72 | 30.28 | 30.59 | 308,237 | +0.25(+0.82%) |
Jan 27, 2014 | 30.77 | 30.77 | 30.10 | 30.34 | 545,209 | -0.45(-1.46%) |
Jan 24, 2014 | 31.34 | 31.34 | 30.30 | 30.79 | 430,342 | -0.89(-2.81%) |
Jan 23, 2014 | 31.75 | 32.12 | 31.46 | 31.68 | 512,911 | -0.49(-1.52%) |
Jan 22, 2014 | 32.01 | 32.48 | 31.79 | 32.17 | 383,367 | +0.15(+0.47%) |
Jan 21, 2014 | 31.88 | 32.17 | 31.79 | 32.02 | 817,152 | +0.34(+1.07%) |
Jan 17, 2014 | 32.92 | 31.68 | 31.68 | 31.68 | 508,100 | -1.36(-4.12%) |
Jan 16, 2014 | 33.65 | 33.75 | 32.77 | 33.04 | 265,145 | -0.57(-1.70%) |
Jan 15, 2014 | 33.56 | 33.91 | 33.52 | 33.61 | 342,452 | +0.05(+0.15%) |
Jan 14, 2014 | 33.27 | 33.80 | 33.24 | 33.56 | 302,964 | +0.43(+1.30%) |
Jan 13, 2014 | 33.61 | 33.72 | 32.73 | 33.13 | 290,469 | -0.62(-1.84%) |
Jan 10, 2014 | 33.32 | 33.79 | 33.06 | 33.75 | 280,690 | +0.52(+1.56%) |
Jan 09, 2014 | 33.74 | 33.92 | 32.90 | 33.23 | 368,521 | -0.29(-0.87%) |
Jan 08, 2014 | 34.78 | 34.87 | 33.45 | 33.52 | 427,108 | -1.26(-3.62%) |
Jan 07, 2014 | 34.63 | 34.96 | 34.23 | 34.78 | 345,955 | +0.34(+0.99%) |
Jan 06, 2014 | 35.79 | 36.02 | 34.44 | 34.44 | 404,674 | -1.17(-3.29%) |
Jan 03, 2014 | 35.00 | 35.82 | 35.00 | 35.61 | 305,165 | +0.59(+1.68%) |
Jan 02, 2014 | 35.81 | 35.86 | 34.70 | 35.02 | 311,012 | -0.78(-2.18%) |
Dec 31, 2013 | 35.57 | 35.80 | 35.80 | 35.80 | 506,600 | +0.17(+0.48%) |
Dec 30, 2013 | 35.92 | 35.95 | 35.59 | 35.63 | 127,797 | -0.34(-0.95%) |
Dec 27, 2013 | 36.34 | 36.58 | 35.81 | 35.97 | 121,111 | +0.14(+0.40%) |
Dec 26, 2013 | 35.67 | 36.03 | 35.49 | 35.83 | 216,837 | +0.21(+0.58%) |
Dec 24, 2013 | 35.47 | 35.84 | 35.11 | 35.62 | 243,187 | +0.16(+0.45%) |
Dec 23, 2013 | 35.31 | 36.37 | 35.03 | 35.46 | 296,268 | +0.52(+1.48%) |
Dec 20, 2013 | 35.83 | 35.83 | 34.65 | 34.95 | 1,368,541 | -0.61(-1.73%) |
Dec 19, 2013 | 35.37 | 36.21 | 35.20 | 35.56 | 414,310 | +0.04(+0.11%) |
Dec 18, 2013 | 34.74 | 35.52 | 34.15 | 35.52 | 296,242 | +0.75(+2.17%) |
Dec 17, 2013 | 35.14 | 35.46 | 34.40 | 34.77 | 253,120 | -0.28(-0.79%) |
Dec 16, 2013 | 34.71 | 35.39 | 34.41 | 35.04 | 323,660 | +0.58(+1.67%) |
Dec 13, 2013 | 34.71 | 34.71 | 34.02 | 34.47 | 183,620 | -0.06(-0.17%) |
Dec 12, 2013 | 35.03 | 35.09 | 34.48 | 34.53 | 160,401 | -0.49(-1.39%) |
Dec 11, 2013 | 35.35 | 35.38 | 34.79 | 35.01 | 336,505 | -0.25(-0.70%) |
Dec 10, 2013 | 35.09 | 35.50 | 34.99 | 35.26 | 452,991 | +0.04(+0.11%) |
Dec 09, 2013 | 35.40 | 35.69 | 34.89 | 35.22 | 235,701 | -0.05(-0.14%) |
Dec 06, 2013 | 35.25 | 35.45 | 35.03 | 35.27 | 227,624 | +0.48(+1.37%) |
Dec 05, 2013 | 34.60 | 34.91 | 34.38 | 34.80 | 185,653 | +0.11(+0.31%) |
Dec 04, 2013 | 34.62 | 34.79 | 34.26 | 34.69 | 239,083 | -0.01(-0.03%) |
Dec 03, 2013 | 34.39 | 34.70 | 33.83 | 34.70 | 534,696 | +0.32(+0.92%) |
Dec 02, 2013 | 34.87 | 34.94 | 34.10 | 34.38 | 667,315 | -0.56(-1.59%) |
Nov 29, 2013 | 34.95 | 35.18 | 34.72 | 34.94 | 128,132 | +0.24(+0.69%) |
Nov 27, 2013 | 34.45 | 34.98 | 34.24 | 34.70 | 162,084 | +0.38(+1.10%) |
Nov 26, 2013 | 33.89 | 34.52 | 33.89 | 34.32 | 249,718 | +0.47(+1.38%) |
Nov 25, 2013 | 33.81 | 33.93 | 33.57 | 33.85 | 158,234 | +0.17(+0.50%) |
Nov 22, 2013 | 34.42 | 34.53 | 33.63 | 33.69 | 311,308 | -0.72(-2.10%) |
Nov 21, 2013 | 33.23 | 34.50 | 33.22 | 34.41 | 319,860 | +1.28(+3.86%) |
Nov 20, 2013 | 33.13 | 33.35 | 32.81 | 33.13 | 146,397 | +0.06(+0.18%) |
Nov 19, 2013 | 33.31 | 33.48 | 32.78 | 33.07 | 137,573 | -0.22(-0.66%) |
Nov 18, 2013 | 33.56 | 33.78 | 33.09 | 33.29 | 176,054 | -0.20(-0.59%) |
Nov 15, 2013 | 33.31 | 33.58 | 32.96 | 33.49 | 147,643 | +0.14(+0.42%) |
Nov 14, 2013 | 33.25 | 33.39 | 32.96 | 33.35 | 176,866 | +0.53(+1.60%) |
Nov 12, 2013 | 32.70 | 32.83 | 32.21 | 32.82 | 274,730 | +0.07(+0.21%) |
Nov 11, 2013 | 33.03 | 33.09 | 32.31 | 32.75 | 266,054 | -0.30(-0.90%) |
Nov 08, 2013 | 32.49 | 33.34 | 32.20 | 33.05 | 560,054 | +0.51(+1.55%) |
Nov 07, 2013 | 31.03 | 33.90 | 30.73 | 32.55 | 1,145,625 | +3.35(+11.48%) |
Nov 06, 2013 | 29.94 | 30.01 | 29.09 | 29.20 | 841,926 | -0.71(-2.39%) |
Nov 05, 2013 | 30.39 | 30.47 | 29.89 | 29.91 | 340,189 | -0.61(-2.01%) |
Nov 04, 2013 | 31.28 | 31.28 | 30.42 | 30.52 | 571,770 | -0.82(-2.62%) |
Nov 01, 2013 | 30.92 | 31.54 | 30.76 | 31.35 | 329,527 | +0.39(+1.25%) |
Oct 31, 2013 | 30.98 | 31.24 | 30.75 | 30.96 | 289,655 | -0.09(-0.29%) |
Oct 30, 2013 | 31.36 | 31.48 | 30.91 | 31.05 | 350,235 | -0.35(-1.11%) |
Oct 29, 2013 | 31.42 | 31.53 | 31.14 | 31.40 | 211,510 | -0.01(-0.03%) |
Oct 28, 2013 | 31.16 | 31.44 | 31.12 | 31.41 | 165,992 | +0.25(+0.80%) |
Oct 25, 2013 | 31.83 | 31.83 | 30.92 | 31.16 | 178,371 | -0.51(-1.60%) |
Oct 24, 2013 | 31.42 | 32.09 | 31.28 | 31.66 | 271,091 | +0.23(+0.73%) |
Oct 23, 2013 | 31.38 | 31.70 | 31.21 | 31.44 | 232,984 | -0.09(-0.28%) |
Oct 22, 2013 | 31.44 | 31.68 | 31.33 | 31.52 | 281,019 | +0.17(+0.54%) |
Oct 21, 2013 | 31.38 | 31.53 | 31.26 | 31.36 | 183,694 | -0.06(-0.19%) |
Oct 18, 2013 | 31.61 | 31.61 | 31.20 | 31.42 | 332,502 | -0.13(-0.41%) |
Oct 17, 2013 | 31.09 | 31.56 | 31.01 | 31.54 | 317,153 | +0.26(+0.82%) |
Oct 16, 2013 | 31.03 | 31.29 | 30.90 | 31.29 | 378,465 | +0.51(+1.64%) |
Oct 15, 2013 | 31.28 | 31.28 | 30.76 | 30.78 | 281,668 | -0.56(-1.77%) |
Oct 14, 2013 | 30.73 | 31.50 | 30.49 | 31.34 | 260,430 | +0.33(+1.06%) |
Oct 11, 2013 | 30.57 | 31.01 | 30.40 | 31.01 | 180,285 | +0.25(+0.81%) |
Oct 10, 2013 | 30.32 | 30.81 | 30.15 | 30.76 | 204,759 | +0.84(+2.82%) |
Oct 09, 2013 | 29.88 | 30.11 | 29.46 | 29.92 | 197,820 | +0.18(+0.60%) |
Oct 08, 2013 | 29.79 | 29.88 | 29.49 | 29.74 | 321,545 | -0.06(-0.20%) |
Oct 07, 2013 | 30.25 | 30.38 | 29.80 | 29.80 | 169,449 | -0.69(-2.28%) |
Oct 04, 2013 | 29.80 | 30.61 | 29.75 | 30.49 | 186,952 | +0.59(+1.99%) |
Oct 03, 2013 | 30.68 | 30.68 | 29.85 | 29.90 | 289,601 | -0.90(-2.93%) |
Oct 02, 2013 | 30.82 | 31.01 | 30.65 | 30.80 | 222,763 | -0.21(-0.67%) |
Oct 01, 2013 | 29.87 | 31.07 | 29.87 | 31.01 | 412,846 | +1.01(+3.37%) |
Sep 27, 2013 | 29.49 | 30.12 | 29.21 | 30.00 | 379,765 | +0.19(+0.63%) |
Sep 26, 2013 | 31.15 | 31.15 | 29.32 | 29.81 | 885,435 | -1.40(-4.48%) |
Sep 25, 2013 | 31.42 | 31.60 | 30.88 | 31.21 | 404,336 | -0.23(-0.73%) |
Sep 24, 2013 | 32.79 | 32.94 | 31.43 | 31.44 | 505,792 | -1.54(-4.66%) |
Sep 23, 2013 | 32.08 | 32.99 | 31.76 | 32.97 | 309,931 | +0.75(+2.34%) |
Sep 20, 2013 | 32.18 | 32.37 | 32.07 | 32.22 | 475,087 | -0.05(-0.15%) |
Sep 19, 2013 | 32.63 | 32.74 | 31.93 | 32.27 | 277,928 | -0.35(-1.06%) |
Sep 18, 2013 | 32.75 | 32.75 | 31.89 | 32.62 | 150,315 | -0.08(-0.24%) |
Sep 17, 2013 | 32.22 | 32.77 | 32.15 | 32.69 | 206,918 | +0.48(+1.48%) |
Sep 16, 2013 | 32.46 | 32.45 | 32.17 | 32.22 | 184,745 | +0.15(+0.46%) |
Sep 13, 2013 | 32.00 | 32.19 | 31.67 | 32.07 | 164,755 | +0.17(+0.53%) |
Sep 12, 2013 | 31.90 | 32.06 | 31.66 | 31.90 | 203,341 | -0.01(-0.03%) |
Sep 11, 2013 | 31.96 | 32.23 | 31.71 | 31.91 | 234,130 | +0.00(+0.00%) |
Sep 10, 2013 | 31.58 | 31.99 | 31.36 | 31.91 | 320,158 | +0.54(+1.71%) |
Sep 09, 2013 | 31.66 | 31.69 | 31.25 | 31.38 | 319,021 | -0.16(-0.50%) |
Sep 06, 2013 | 32.35 | 32.36 | 31.23 | 31.53 | 440,441 | -0.66(-2.06%) |
Sep 05, 2013 | 32.40 | 32.67 | 32.14 | 32.20 | 113,168 | -0.26(-0.79%) |
Sep 04, 2013 | 32.36 | 32.47 | 32.00 | 32.46 | 310,990 | +0.22(+0.68%) |
Sep 03, 2013 | 32.65 | 32.67 | 31.87 | 32.24 | 635,904 | +0.05(+0.15%) |
Aug 30, 2013 | 32.23 | 32.49 | 31.97 | 32.19 | 469,238 | -0.06(-0.18%) |
Aug 29, 2013 | 31.50 | 32.30 | 31.27 | 32.25 | 422,522 | +0.81(+2.59%) |
Aug 28, 2013 | 31.03 | 31.44 | 30.82 | 31.44 | 287,304 | +0.29(+0.92%) |
Aug 27, 2013 | 32.22 | 32.22 | 30.93 | 31.15 | 328,058 | -1.49(-4.56%) |
Aug 26, 2013 | 32.66 | 32.85 | 32.49 | 32.64 | 167,964 | -0.01(-0.03%) |
Aug 23, 2013 | 32.47 | 32.69 | 32.47 | 32.65 | 189,907 | +0.18(+0.55%) |
Aug 22, 2013 | 31.91 | 32.86 | 31.70 | 32.47 | 168,711 | +0.63(+1.99%) |
Aug 21, 2013 | 31.56 | 32.27 | 31.34 | 31.83 | 243,972 | +0.19(+0.60%) |
Aug 20, 2013 | 31.17 | 31.83 | 30.91 | 31.64 | 314,976 | +0.47(+1.49%) |
Aug 19, 2013 | 31.35 | 31.60 | 31.10 | 31.18 | 226,131 | -0.21(-0.66%) |
Aug 16, 2013 | 30.98 | 31.67 | 30.74 | 31.39 | 280,481 | +0.23(+0.73%) |
Aug 15, 2013 | 31.36 | 31.41 | 30.97 | 31.16 | 346,932 | -0.52(-1.63%) |
Aug 14, 2013 | 31.70 | 31.85 | 31.59 | 31.67 | 228,907 | +0.08(+0.25%) |
Aug 13, 2013 | 31.93 | 31.93 | 31.33 | 31.59 | 255,775 | -0.50(-1.54%) |
Aug 12, 2013 | 32.04 | 32.20 | 31.87 | 32.09 | 232,391 | -0.14(-0.43%) |
Aug 09, 2013 | 32.50 | 32.50 | 32.02 | 32.23 | 314,542 | -0.31(-0.94%) |
Aug 08, 2013 | 32.94 | 32.98 | 32.33 | 32.54 | 202,821 | -0.16(-0.49%) |
Aug 07, 2013 | 33.19 | 33.19 | 32.49 | 32.69 | 215,616 | -0.60(-1.82%) |
Aug 06, 2013 | 33.44 | 33.70 | 33.00 | 33.30 | 265,114 | -0.16(-0.47%) |
Aug 05, 2013 | 34.58 | 34.58 | 33.37 | 33.46 | 384,489 | -1.26(-3.63%) |
Aug 02, 2013 | 34.34 | 34.75 | 34.27 | 34.72 | 280,362 | +0.36(+1.04%) |
Aug 01, 2013 | 33.73 | 35.34 | 33.48 | 34.36 | 293,033 | +0.74(+2.21%) |
Jul 31, 2013 | 33.73 | 34.13 | 33.45 | 33.62 | 344,412 | -0.08(-0.24%) |
Jul 30, 2013 | 34.08 | 34.31 | 33.43 | 33.70 | 283,609 | -0.28(-0.82%) |
Jul 29, 2013 | 34.34 | 34.67 | 33.87 | 33.97 | 185,864 | -0.37(-1.07%) |
Jul 26, 2013 | 33.95 | 34.36 | 33.83 | 34.34 | 203,723 | +0.22(+0.64%) |
Jul 25, 2013 | 33.92 | 34.29 | 33.74 | 34.12 | 275,363 | +0.24(+0.70%) |
Jul 24, 2013 | 34.38 | 34.41 | 33.70 | 33.88 | 372,185 | -0.24(-0.70%) |
Jul 23, 2013 | 34.75 | 34.82 | 34.11 | 34.12 | 214,125 | -0.50(-1.43%) |
Jul 22, 2013 | 34.80 | 35.02 | 34.35 | 34.62 | 284,379 | -0.22(-0.63%) |
Jul 19, 2013 | 34.92 | 35.19 | 34.56 | 34.84 | 275,185 | -0.21(-0.59%) |
Jul 18, 2013 | 35.36 | 35.67 | 34.99 | 35.04 | 228,836 | -0.19(-0.53%) |
Jul 17, 2013 | 34.67 | 35.49 | 34.62 | 35.23 | 260,713 | +0.85(+2.48%) |
Jul 16, 2013 | 34.41 | 34.59 | 34.11 | 34.38 | 265,356 | -0.03(-0.09%) |
Jul 15, 2013 | 33.87 | 34.54 | 33.87 | 34.41 | 271,675 | +0.56(+1.64%) |
Jul 12, 2013 | 33.58 | 33.99 | 33.55 | 33.85 | 315,211 | +0.20(+0.59%) |
Jul 11, 2013 | 34.41 | 34.44 | 33.45 | 33.66 | 306,484 | -0.24(-0.70%) |
Jul 10, 2013 | 33.48 | 33.98 | 33.48 | 33.89 | 317,825 | +0.54(+1.60%) |
Jul 09, 2013 | 30.77 | 34.19 | 30.08 | 33.36 | 872,112 | +3.28(+10.91%) |
Jul 08, 2013 | 29.97 | 30.77 | 29.97 | 30.08 | 320,715 | +0.18(+0.60%) |
Jul 05, 2013 | 29.84 | 29.93 | 29.39 | 29.90 | 203,647 | +0.46(+1.55%) |
Jul 03, 2013 | 28.95 | 29.57 | 28.77 | 29.44 | 69,188 | +0.45(+1.54%) |
Jul 02, 2013 | 29.37 | 29.56 | 28.78 | 29.00 | 108,345 | -0.38(-1.28%) |
Jul 01, 2013 | 28.98 | 29.60 | 28.82 | 29.37 | 168,877 | +0.49(+1.68%) |
Jun 28, 2013 | 29.36 | 29.51 | 28.89 | 28.89 | 786,838 | -0.61(-2.08%) |
Jun 27, 2013 | 29.02 | 29.55 | 29.00 | 29.50 | 194,562 | +0.63(+2.20%) |
Jun 26, 2013 | 28.62 | 29.17 | 28.46 | 28.87 | 153,351 | +0.47(+1.64%) |
Jun 25, 2013 | 28.76 | 28.85 | 28.36 | 28.40 | 407,490 | -0.07(-0.24%) |
Jun 24, 2013 | 27.97 | 28.78 | 27.91 | 28.47 | 391,391 | +0.11(+0.38%) |
Jun 21, 2013 | 27.73 | 28.81 | 27.68 | 28.36 | 549,005 | +0.74(+2.69%) |
Jun 20, 2013 | 28.85 | 28.85 | 27.53 | 27.62 | 385,241 | -1.59(-5.43%) |
Jun 19, 2013 | 29.70 | 29.75 | 29.19 | 29.21 | 233,605 | -0.52(-1.73%) |
Jun 18, 2013 | 29.41 | 29.87 | 29.19 | 29.72 | 196,261 | +0.43(+1.46%) |
Jun 17, 2013 | 29.32 | 29.52 | 29.15 | 29.29 | 438,379 | +0.09(+0.31%) |
Jun 14, 2013 | 29.85 | 29.85 | 29.15 | 29.21 | 330,075 | -0.65(-2.19%) |
Jun 13, 2013 | 29.76 | 30.04 | 29.57 | 29.86 | 241,115 | +0.12(+0.40%) |
Jun 12, 2013 | 30.08 | 30.08 | 29.56 | 29.74 | 239,901 | -0.07(-0.23%) |
Jun 11, 2013 | 29.76 | 30.11 | 29.60 | 29.81 | 228,997 | -0.24(-0.79%) |
Jun 10, 2013 | 29.79 | 30.08 | 29.54 | 30.05 | 300,590 | +0.31(+1.03%) |
Jun 07, 2013 | 29.74 | 29.88 | 29.59 | 29.74 | 284,397 | +0.13(+0.44%) |
Jun 06, 2013 | 29.15 | 29.64 | 29.00 | 29.61 | 200,110 | +0.46(+1.56%) |
Jun 05, 2013 | 29.10 | 29.36 | 29.04 | 29.16 | 253,267 | +0.10(+0.34%) |
Jun 04, 2013 | 29.61 | 30.00 | 28.72 | 29.06 | 476,125 | -0.54(-1.81%) |
Jun 03, 2013 | 29.19 | 29.63 | 29.05 | 29.59 | 502,687 | +0.46(+1.57%) |
May 31, 2013 | 29.20 | 29.63 | 29.13 | 29.14 | 342,400 | -0.28(-0.94%) |
May 30, 2013 | 29.15 | 29.79 | 29.14 | 29.41 | 308,777 | +0.32(+1.09%) |
May 29, 2013 | 29.16 | 29.48 | 29.06 | 29.10 | 378,158 | -0.33(-1.11%) |
May 28, 2013 | 29.17 | 29.66 | 29.15 | 29.42 | 424,512 | +0.58(+2.03%) |
May 24, 2013 | 27.94 | 28.84 | 27.81 | 28.84 | 366,965 | +0.83(+2.97%) |
May 23, 2013 | 28.02 | 28.34 | 27.96 | 28.01 | 270,358 | -0.34(-1.19%) |
May 22, 2013 | 29.16 | 29.32 | 28.31 | 28.34 | 213,344 | -0.87(-2.99%) |
May 21, 2013 | 29.20 | 29.34 | 29.03 | 29.22 | 273,025 | -0.01(-0.03%) |
May 20, 2013 | 29.33 | 29.77 | 29.13 | 29.23 | 434,817 | -0.12(-0.41%) |
May 17, 2013 | 29.20 | 29.35 | 28.23 | 29.34 | 553,484 | +0.49(+1.68%) |
May 16, 2013 | 34.91 | 34.91 | 26.37 | 28.86 | 971,736 | -0.61(-2.09%) |
May 15, 2013 | 29.74 | 30.44 | 29.05 | 29.47 | 534,394 | +0.55(+1.88%) |
May 13, 2013 | 28.40 | 29.37 | 28.40 | 28.93 | 295,462 | +0.42(+1.46%) |
May 10, 2013 | 28.42 | 28.60 | 28.20 | 28.51 | 269,871 | +0.21(+0.74%) |
May 09, 2013 | 27.91 | 28.42 | 27.78 | 28.30 | 349,869 | +0.26(+0.92%) |
May 08, 2013 | 28.05 | 28.28 | 27.86 | 28.05 | 184,029 | +0.02(+0.07%) |
May 07, 2013 | 27.70 | 28.04 | 27.21 | 28.03 | 272,116 | +0.50(+1.80%) |
May 06, 2013 | 27.08 | 27.56 | 27.07 | 27.53 | 127,603 | +0.44(+1.61%) |
May 03, 2013 | 27.05 | 27.65 | 26.77 | 27.09 | 664,864 | +0.30(+1.11%) |
May 02, 2013 | 26.39 | 27.03 | 26.33 | 26.80 | 305,067 | +0.59(+2.27%) |