Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.27 | 35.27 | 34.20 | 34.97 | 467,623 | +0.63(+1.83%) |
Apr 29, 2014 | 34.50 | 34.88 | 33.92 | 34.34 | 502,566 | -0.13(-0.38%) |
Apr 28, 2014 | 33.65 | 35.00 | 33.31 | 34.47 | 780,121 | +0.86(+2.56%) |
Apr 25, 2014 | 36.77 | 37.23 | 33.18 | 33.61 | 2,471,230 | -6.07(-15.30%) |
Apr 24, 2014 | 40.25 | 40.80 | 39.43 | 39.68 | 1,019,361 | -0.42(-1.05%) |
Apr 23, 2014 | 39.00 | 40.15 | 38.85 | 40.10 | 704,330 | +1.20(+3.08%) |
Apr 22, 2014 | 37.52 | 39.08 | 37.14 | 38.90 | 412,519 | +1.61(+4.32%) |
Apr 21, 2014 | 36.99 | 37.54 | 36.41 | 37.29 | 313,950 | +0.51(+1.39%) |
Apr 17, 2014 | 35.85 | 36.78 | 36.78 | 36.78 | 323,200 | +0.11(+0.30%) |
Apr 16, 2014 | 36.92 | 37.47 | 35.63 | 36.67 | 397,489 | +0.07(+0.19%) |
Apr 15, 2014 | 37.20 | 37.69 | 35.36 | 36.60 | 415,988 | -0.27(-0.73%) |
Apr 14, 2014 | 37.09 | 37.87 | 36.41 | 36.87 | 167,495 | +0.02(+0.05%) |
Apr 11, 2014 | 37.54 | 37.92 | 36.74 | 36.85 | 307,466 | -1.01(-2.67%) |
Apr 10, 2014 | 39.23 | 39.23 | 37.44 | 37.86 | 294,423 | -1.05(-2.70%) |
Apr 09, 2014 | 38.02 | 39.00 | 37.73 | 38.91 | 198,130 | +1.02(+2.69%) |
Apr 08, 2014 | 37.16 | 38.01 | 37.16 | 37.89 | 382,474 | +0.80(+2.16%) |
Apr 07, 2014 | 37.58 | 37.78 | 36.65 | 37.09 | 249,287 | -0.60(-1.59%) |
Apr 04, 2014 | 39.50 | 39.60 | 37.60 | 37.69 | 441,409 | -1.55(-3.95%) |
Apr 03, 2014 | 38.92 | 39.32 | 38.55 | 39.24 | 217,434 | +0.38(+0.98%) |
Apr 02, 2014 | 38.85 | 39.54 | 38.47 | 38.86 | 269,206 | +0.22(+0.57%) |
Apr 01, 2014 | 39.37 | 39.72 | 37.68 | 38.64 | 579,143 | -0.49(-1.25%) |
Mar 31, 2014 | 39.16 | 39.90 | 38.65 | 39.13 | 420,577 | +0.16(+0.41%) |
Mar 28, 2014 | 39.53 | 40.10 | 38.50 | 38.97 | 270,168 | -0.52(-1.32%) |
Mar 27, 2014 | 39.68 | 40.21 | 38.82 | 39.49 | 226,746 | -0.21(-0.53%) |
Mar 26, 2014 | 40.84 | 41.44 | 39.15 | 39.70 | 404,497 | -0.99(-2.43%) |
Mar 25, 2014 | 42.26 | 42.79 | 40.31 | 40.69 | 684,110 | -2.18(-5.09%) |
Mar 24, 2014 | 43.46 | 43.84 | 42.34 | 42.87 | 718,117 | -0.27(-0.63%) |
Mar 21, 2014 | 42.39 | 44.14 | 42.10 | 43.14 | 1,070,807 | +1.06(+2.52%) |
Mar 20, 2014 | 42.00 | 42.63 | 41.45 | 42.08 | 378,619 | -0.13(-0.31%) |
Mar 19, 2014 | 40.82 | 42.50 | 40.58 | 42.21 | 769,820 | +1.40(+3.43%) |
Mar 18, 2014 | 39.13 | 41.32 | 39.08 | 40.81 | 792,894 | +1.81(+4.64%) |
Mar 17, 2014 | 37.59 | 39.78 | 37.59 | 39.00 | 637,981 | +0.94(+2.47%) |
Mar 14, 2014 | 37.09 | 38.34 | 37.09 | 38.06 | 324,719 | +1.02(+2.75%) |
Mar 13, 2014 | 37.62 | 38.14 | 36.65 | 37.04 | 207,955 | -0.56(-1.49%) |
Mar 12, 2014 | 38.56 | 38.80 | 37.13 | 37.60 | 289,417 | +0.21(+0.56%) |
Mar 11, 2014 | 38.42 | 38.78 | 37.07 | 37.39 | 262,965 | -1.03(-2.68%) |
Mar 10, 2014 | 38.01 | 38.84 | 37.42 | 38.42 | 297,462 | +0.50(+1.32%) |
Mar 07, 2014 | 39.01 | 39.50 | 37.36 | 37.92 | 371,234 | -1.08(-2.77%) |
Mar 06, 2014 | 37.96 | 39.80 | 37.92 | 39.00 | 744,441 | +1.07(+2.82%) |
Mar 05, 2014 | 35.99 | 38.24 | 35.80 | 37.93 | 647,857 | +2.13(+5.95%) |
Mar 04, 2014 | 35.60 | 35.80 | 35.00 | 35.80 | 351,531 | +1.07(+3.08%) |
Mar 03, 2014 | 34.00 | 35.70 | 33.07 | 34.73 | 801,843 | -1.79(-4.90%) |
Feb 28, 2014 | 37.24 | 37.30 | 36.39 | 36.52 | 418,487 | -0.66(-1.78%) |
Feb 27, 2014 | 36.87 | 37.25 | 36.74 | 37.18 | 241,593 | +0.31(+0.84%) |
Feb 26, 2014 | 36.29 | 37.35 | 36.13 | 36.87 | 251,201 | +0.53(+1.46%) |
Feb 25, 2014 | 36.65 | 36.86 | 35.92 | 36.34 | 391,485 | -0.29(-0.79%) |
Feb 24, 2014 | 36.95 | 37.38 | 36.39 | 36.63 | 322,176 | -0.23(-0.62%) |
Feb 21, 2014 | 38.00 | 38.00 | 36.73 | 36.86 | 307,372 | -0.95(-2.51%) |
Feb 20, 2014 | 37.82 | 38.72 | 37.35 | 37.81 | 356,576 | -0.07(-0.18%) |
Feb 19, 2014 | 37.82 | 38.32 | 37.66 | 37.88 | 280,775 | +0.03(+0.08%) |
Feb 18, 2014 | 38.00 | 38.81 | 37.67 | 37.85 | 558,049 | +0.15(+0.40%) |
Feb 14, 2014 | 36.63 | 37.70 | 37.70 | 37.70 | 503,200 | +1.11(+3.03%) |
Feb 13, 2014 | 35.50 | 36.81 | 35.40 | 36.59 | 364,580 | +0.68(+1.89%) |
Feb 12, 2014 | 35.73 | 36.51 | 35.50 | 35.91 | 386,438 | +0.16(+0.45%) |
Feb 11, 2014 | 35.80 | 36.10 | 35.61 | 35.75 | 332,636 | -0.01(-0.03%) |
Feb 10, 2014 | 35.35 | 35.86 | 35.17 | 35.76 | 426,567 | +0.41(+1.16%) |
Feb 07, 2014 | 35.33 | 35.99 | 34.99 | 35.35 | 456,854 | +0.14(+0.40%) |
Feb 06, 2014 | 35.11 | 35.83 | 34.91 | 35.21 | 472,339 | +0.00(+0.00%) |
Feb 05, 2014 | 35.48 | 35.74 | 34.63 | 35.21 | 418,086 | -0.32(-0.90%) |
Feb 04, 2014 | 34.71 | 35.63 | 34.52 | 35.53 | 770,274 | +0.71(+2.04%) |
Feb 03, 2014 | 37.01 | 37.10 | 34.66 | 34.82 | 1,131,963 | -2.45(-6.57%) |
Jan 31, 2014 | 37.05 | 37.57 | 36.89 | 37.27 | 827,847 | -0.26(-0.69%) |
Jan 30, 2014 | 38.66 | 38.90 | 36.61 | 37.53 | 2,318,386 | -1.97(-4.99%) |
Jan 29, 2014 | 40.01 | 40.87 | 39.13 | 39.50 | 772,749 | -1.01(-2.49%) |
Jan 28, 2014 | 40.81 | 41.38 | 40.17 | 40.51 | 578,854 | -0.14(-0.34%) |
Jan 27, 2014 | 39.11 | 40.85 | 39.11 | 40.65 | 799,290 | +1.45(+3.70%) |
Jan 24, 2014 | 40.80 | 40.85 | 39.13 | 39.20 | 1,038,949 | -3.36(-7.89%) |
Jan 23, 2014 | 43.54 | 43.54 | 42.23 | 42.56 | 561,530 | -1.03(-2.36%) |
Jan 22, 2014 | 43.88 | 43.93 | 43.24 | 43.59 | 445,392 | -0.39(-0.89%) |
Jan 21, 2014 | 45.00 | 45.21 | 43.31 | 43.98 | 501,834 | -1.10(-2.44%) |
Jan 17, 2014 | 44.43 | 45.08 | 45.08 | 45.08 | 992,800 | +0.34(+0.76%) |
Jan 16, 2014 | 43.58 | 46.04 | 43.10 | 44.74 | 2,020,274 | +1.00(+2.29%) |
Jan 15, 2014 | 40.65 | 44.18 | 40.01 | 43.74 | 1,588,956 | +3.09(+7.60%) |
Jan 14, 2014 | 39.04 | 40.85 | 38.75 | 40.65 | 1,011,071 | +1.96(+5.07%) |
Jan 13, 2014 | 39.02 | 39.36 | 38.52 | 38.69 | 431,870 | -0.33(-0.85%) |
Jan 10, 2014 | 39.09 | 39.65 | 38.69 | 39.02 | 207,095 | -0.11(-0.28%) |
Jan 09, 2014 | 40.07 | 40.62 | 38.63 | 39.13 | 568,733 | -0.95(-2.37%) |
Jan 08, 2014 | 38.70 | 40.34 | 38.50 | 40.08 | 676,388 | +1.37(+3.54%) |
Jan 07, 2014 | 38.81 | 39.43 | 38.66 | 38.71 | 360,544 | -0.27(-0.69%) |
Jan 06, 2014 | 39.33 | 39.50 | 38.70 | 38.98 | 415,401 | -0.33(-0.84%) |
Jan 03, 2014 | 39.35 | 39.79 | 39.00 | 39.31 | 188,520 | -0.06(-0.15%) |
Jan 02, 2014 | 39.92 | 40.86 | 39.22 | 39.37 | 406,491 | -0.60(-1.50%) |
Dec 31, 2013 | 39.24 | 39.97 | 39.97 | 39.97 | 298,700 | +0.24(+0.60%) |
Dec 30, 2013 | 39.62 | 39.97 | 39.33 | 39.73 | 319,237 | -0.11(-0.28%) |
Dec 27, 2013 | 40.00 | 40.55 | 39.69 | 39.84 | 260,384 | +0.05(+0.13%) |
Dec 26, 2013 | 39.06 | 40.44 | 39.06 | 39.79 | 464,139 | +0.44(+1.12%) |
Dec 24, 2013 | 39.67 | 39.84 | 39.04 | 39.35 | 208,157 | -0.45(-1.13%) |
Dec 23, 2013 | 39.94 | 41.19 | 39.62 | 39.80 | 691,760 | -0.20(-0.50%) |
Dec 20, 2013 | 39.47 | 40.50 | 39.19 | 40.00 | 658,573 | +0.50(+1.27%) |
Dec 19, 2013 | 37.53 | 39.73 | 36.48 | 39.50 | 948,253 | +2.21(+5.93%) |
Dec 18, 2013 | 37.60 | 38.18 | 37.07 | 37.29 | 880,895 | -0.58(-1.53%) |
Dec 17, 2013 | 37.09 | 38.09 | 36.50 | 37.87 | 465,458 | +0.71(+1.91%) |
Dec 16, 2013 | 37.29 | 38.20 | 36.97 | 37.16 | 453,730 | +0.15(+0.41%) |
Dec 13, 2013 | 37.00 | 37.34 | 36.68 | 37.01 | 425,595 | +0.00(+0.00%) |
Dec 12, 2013 | 38.00 | 38.19 | 36.75 | 37.01 | 566,808 | -1.06(-2.78%) |
Dec 11, 2013 | 38.85 | 39.21 | 37.59 | 38.07 | 468,541 | -1.01(-2.58%) |
Dec 10, 2013 | 39.00 | 39.42 | 38.33 | 39.08 | 739,882 | +0.05(+0.13%) |
Dec 09, 2013 | 40.37 | 41.38 | 38.92 | 39.03 | 977,873 | -0.13(-0.33%) |
Dec 06, 2013 | 39.00 | 40.14 | 38.84 | 39.16 | 0 | +0.57(+1.48%) |
Dec 05, 2013 | 37.51 | 39.77 | 37.50 | 38.59 | 0 | +0.96(+2.55%) |
Dec 04, 2013 | 37.58 | 37.98 | 37.30 | 37.63 | 0 | -0.34(-0.90%) |
Dec 03, 2013 | 38.31 | 38.50 | 37.71 | 37.97 | 455,205 | -0.59(-1.54%) |
Dec 02, 2013 | 38.64 | 39.19 | 37.90 | 38.56 | 0 | -0.38(-0.96%) |
Nov 29, 2013 | 39.18 | 39.22 | 38.50 | 38.94 | 0 | -0.21(-0.54%) |
Nov 27, 2013 | 38.60 | 39.29 | 37.79 | 39.15 | 0 | +0.40(+1.03%) |
Nov 26, 2013 | 38.90 | 39.27 | 38.30 | 38.75 | 836,103 | -0.50(-1.27%) |
Nov 25, 2013 | 39.92 | 41.68 | 38.94 | 39.25 | 0 | -2.66(-6.35%) |
Nov 22, 2013 | 41.79 | 42.39 | 41.40 | 41.91 | 0 | +0.09(+0.22%) |
Nov 21, 2013 | 40.57 | 41.90 | 40.11 | 41.82 | 0 | +1.72(+4.29%) |
Nov 20, 2013 | 40.46 | 40.91 | 39.67 | 40.10 | 0 | -0.30(-0.74%) |
Nov 19, 2013 | 40.00 | 40.90 | 39.86 | 40.40 | 0 | +0.31(+0.77%) |
Nov 18, 2013 | 40.60 | 41.32 | 39.77 | 40.09 | 0 | -0.21(-0.52%) |
Nov 15, 2013 | 36.51 | 40.78 | 36.29 | 40.30 | 0 | +4.96(+14.04%) |
Nov 14, 2013 | 35.14 | 35.36 | 34.44 | 35.34 | 0 | +0.57(+1.64%) |
Nov 12, 2013 | 33.63 | 34.93 | 33.57 | 34.77 | 0 | +0.55(+1.61%) |
Nov 11, 2013 | 34.10 | 34.26 | 33.49 | 34.22 | 0 | -0.20(-0.58%) |
Nov 08, 2013 | 33.80 | 34.60 | 33.54 | 34.42 | 0 | +0.71(+2.11%) |
Nov 07, 2013 | 33.26 | 33.76 | 33.01 | 33.71 | 601,916 | +0.43(+1.29%) |
Nov 06, 2013 | 32.73 | 33.53 | 32.40 | 33.28 | 0 | +0.58(+1.77%) |
Nov 05, 2013 | 34.85 | 34.99 | 32.35 | 32.70 | 0 | -2.53(-7.18%) |
Nov 04, 2013 | 34.60 | 35.50 | 34.33 | 35.23 | 0 | +0.42(+1.20%) |
Nov 01, 2013 | 36.21 | 36.48 | 34.80 | 34.81 | 0 | -1.48(-4.08%) |
Oct 31, 2013 | 35.47 | 36.94 | 35.33 | 36.29 | 0 | +0.73(+2.05%) |
Oct 30, 2013 | 35.88 | 35.99 | 35.05 | 35.56 | 0 | +0.42(+1.20%) |
Oct 29, 2013 | 34.91 | 35.50 | 34.91 | 35.14 | 0 | +0.23(+0.66%) |
Oct 28, 2013 | 35.48 | 35.87 | 34.73 | 34.91 | 0 | -0.66(-1.86%) |
Oct 25, 2013 | 35.42 | 36.19 | 35.24 | 35.57 | 0 | +0.07(+0.20%) |
Oct 24, 2013 | 37.00 | 37.69 | 35.01 | 35.50 | 0 | -2.50(-6.58%) |
Oct 23, 2013 | 38.95 | 38.95 | 37.80 | 38.00 | 1,341,637 | -0.97(-2.49%) |
Oct 22, 2013 | 40.96 | 40.96 | 38.74 | 38.97 | 0 | -1.56(-3.85%) |
Oct 21, 2013 | 39.98 | 40.64 | 39.28 | 40.53 | 0 | +1.04(+2.63%) |
Oct 18, 2013 | 38.34 | 39.64 | 38.28 | 39.49 | 618,781 | +1.16(+3.03%) |
Oct 17, 2013 | 38.73 | 39.03 | 38.20 | 38.33 | 0 | -0.43(-1.11%) |
Oct 16, 2013 | 38.36 | 39.35 | 38.35 | 38.76 | 0 | +0.52(+1.36%) |
Oct 15, 2013 | 38.68 | 38.99 | 37.57 | 38.24 | 0 | -0.41(-1.06%) |
Oct 14, 2013 | 39.09 | 39.35 | 38.34 | 38.65 | 0 | -0.68(-1.73%) |
Oct 11, 2013 | 40.00 | 40.10 | 39.00 | 39.33 | 0 | -0.67(-1.68%) |
Oct 10, 2013 | 39.26 | 40.09 | 38.88 | 40.00 | 643,731 | +1.02(+2.62%) |
Oct 09, 2013 | 40.03 | 40.56 | 38.26 | 38.98 | 0 | -1.28(-3.18%) |
Oct 08, 2013 | 39.96 | 40.69 | 39.35 | 40.26 | 0 | +0.38(+0.95%) |
Oct 07, 2013 | 39.60 | 40.43 | 39.34 | 39.88 | 0 | +0.08(+0.20%) |
Oct 04, 2013 | 42.16 | 42.45 | 39.62 | 39.80 | 865,753 | -2.09(-4.99%) |
Oct 03, 2013 | 41.92 | 42.27 | 41.00 | 41.89 | 0 | +2.01(+5.04%) |
Oct 02, 2013 | 39.01 | 40.98 | 38.56 | 39.88 | 0 | +0.88(+2.26%) |
Oct 01, 2013 | 38.34 | 39.00 | 38.00 | 39.00 | 0 | +3.14(+8.76%) |
Sep 27, 2013 | 35.25 | 36.30 | 35.00 | 35.86 | 0 | +0.57(+1.62%) |
Sep 26, 2013 | 35.48 | 35.89 | 34.98 | 35.29 | 0 | -0.26(-0.73%) |
Sep 25, 2013 | 34.94 | 35.56 | 34.94 | 35.55 | 689,022 | +0.57(+1.63%) |
Sep 24, 2013 | 34.48 | 35.31 | 33.69 | 34.98 | 0 | +0.45(+1.30%) |
Sep 23, 2013 | 35.10 | 35.60 | 34.46 | 34.53 | 0 | -0.40(-1.15%) |
Sep 20, 2013 | 35.65 | 35.83 | 34.80 | 34.93 | 0 | -0.71(-1.99%) |
Sep 19, 2013 | 36.91 | 37.19 | 35.56 | 35.64 | 911,588 | -1.09(-2.97%) |
Sep 18, 2013 | 37.22 | 37.40 | 36.52 | 36.73 | 0 | -0.50(-1.34%) |
Sep 17, 2013 | 37.51 | 37.83 | 36.70 | 37.23 | 0 | -0.30(-0.80%) |
Sep 16, 2013 | 38.26 | 38.40 | 37.50 | 37.53 | 0 | -0.39(-1.03%) |
Sep 13, 2013 | 38.05 | 38.23 | 37.67 | 37.92 | 0 | +0.06(+0.16%) |
Sep 12, 2013 | 38.20 | 38.96 | 37.80 | 37.86 | 0 | -0.31(-0.81%) |
Sep 11, 2013 | 38.07 | 38.23 | 37.71 | 38.17 | 0 | -0.17(-0.45%) |
Sep 10, 2013 | 37.72 | 38.90 | 37.72 | 38.34 | 0 | +0.35(+0.92%) |
Sep 09, 2013 | 37.94 | 38.00 | 37.10 | 37.99 | 0 | -0.17(-0.45%) |
Sep 06, 2013 | 38.74 | 39.12 | 38.12 | 38.16 | 0 | -0.47(-1.22%) |
Sep 05, 2013 | 38.89 | 39.13 | 38.09 | 38.63 | 0 | +0.07(+0.18%) |
Sep 04, 2013 | 38.43 | 38.79 | 37.81 | 38.56 | 0 | +0.55(+1.45%) |
Sep 03, 2013 | 38.75 | 39.49 | 37.77 | 38.01 | 964,800 | -1.41(-3.58%) |
Aug 30, 2013 | 39.41 | 39.95 | 38.58 | 39.42 | 0 | +0.43(+1.10%) |
Aug 29, 2013 | 37.68 | 39.69 | 37.25 | 38.99 | 1,410,298 | +1.15(+3.04%) |
Aug 28, 2013 | 38.17 | 38.65 | 37.78 | 37.84 | 0 | -0.26(-0.68%) |
Aug 27, 2013 | 38.84 | 39.25 | 38.09 | 38.10 | 784,694 | -2.13(-5.29%) |
Aug 26, 2013 | 39.55 | 40.55 | 39.48 | 40.23 | 0 | +0.46(+1.16%) |
Aug 23, 2013 | 40.03 | 40.40 | 39.68 | 39.77 | 0 | -0.16(-0.40%) |
Aug 22, 2013 | 39.00 | 40.24 | 38.92 | 39.93 | 548,447 | +0.84(+2.15%) |
Aug 21, 2013 | 39.77 | 40.10 | 39.09 | 39.09 | 1,099,991 | -1.37(-3.39%) |
Aug 20, 2013 | 40.07 | 40.87 | 39.61 | 40.46 | 1,406,906 | -0.55(-1.34%) |
Aug 19, 2013 | 41.81 | 41.93 | 40.90 | 41.01 | 0 | -1.24(-2.93%) |
Aug 16, 2013 | 42.21 | 42.54 | 41.82 | 42.25 | 0 | +0.06(+0.14%) |
Aug 15, 2013 | 41.08 | 42.41 | 40.87 | 42.19 | 541,610 | +0.53(+1.27%) |
Aug 14, 2013 | 42.20 | 42.39 | 41.14 | 41.66 | 0 | -1.01(-2.37%) |
Aug 13, 2013 | 42.92 | 43.09 | 42.51 | 42.67 | 371,404 | -0.08(-0.19%) |
Aug 12, 2013 | 42.36 | 43.09 | 42.14 | 42.75 | 689,784 | +0.14(+0.33%) |
Aug 09, 2013 | 44.35 | 44.35 | 42.20 | 42.61 | 983,998 | -1.74(-3.92%) |
Aug 08, 2013 | 45.29 | 45.55 | 44.06 | 44.35 | 505,859 | -0.57(-1.27%) |
Aug 07, 2013 | 44.96 | 45.80 | 44.50 | 44.92 | 413,924 | -0.18(-0.40%) |
Aug 06, 2013 | 45.16 | 45.98 | 44.40 | 45.10 | 436,310 | -0.42(-0.92%) |
Aug 05, 2013 | 44.62 | 46.95 | 44.62 | 45.52 | 815,982 | +0.79(+1.77%) |
Aug 02, 2013 | 44.85 | 45.65 | 44.06 | 44.73 | 394,543 | -0.53(-1.17%) |
Aug 01, 2013 | 45.73 | 46.08 | 44.95 | 45.26 | 374,635 | -0.39(-0.85%) |
Jul 31, 2013 | 45.12 | 45.95 | 45.01 | 45.65 | 0 | +0.40(+0.88%) |
Jul 30, 2013 | 45.73 | 45.88 | 44.62 | 45.25 | 0 | -0.26(-0.57%) |
Jul 29, 2013 | 45.00 | 45.91 | 44.25 | 45.51 | 629,597 | -0.10(-0.22%) |
Jul 26, 2013 | 46.22 | 47.22 | 45.24 | 45.61 | 811,026 | -0.93(-2.00%) |
Jul 25, 2013 | 48.00 | 48.81 | 46.03 | 46.54 | 0 | -1.25(-2.62%) |
Jul 24, 2013 | 48.50 | 49.60 | 47.22 | 47.79 | 1,792,168 | -0.66(-1.36%) |
Jul 23, 2013 | 50.60 | 50.63 | 48.02 | 48.45 | 0 | -2.35(-4.63%) |
Jul 22, 2013 | 53.19 | 54.89 | 48.50 | 50.80 | 2,212,417 | -2.58(-4.83%) |
Jul 19, 2013 | 51.38 | 53.99 | 51.38 | 53.38 | 1,262,987 | +1.90(+3.69%) |
Jul 18, 2013 | 49.98 | 52.17 | 49.79 | 51.48 | 0 | +1.12(+2.23%) |
Jul 17, 2013 | 49.80 | 50.38 | 48.87 | 50.35 | 546,373 | +0.10(+0.21%) |
Jul 16, 2013 | 50.86 | 51.34 | 50.13 | 50.25 | 0 | -0.20(-0.40%) |
Jul 15, 2013 | 51.42 | 51.60 | 50.33 | 50.45 | 0 | -1.21(-2.34%) |
Jul 12, 2013 | 51.83 | 53.21 | 51.51 | 51.66 | 0 | +0.33(+0.64%) |
Jul 11, 2013 | 49.82 | 51.67 | 49.52 | 51.33 | 0 | +2.10(+4.27%) |
Jul 10, 2013 | 48.33 | 49.82 | 47.90 | 49.23 | 0 | +0.96(+1.99%) |
Jul 09, 2013 | 47.30 | 49.16 | 47.80 | 48.27 | 0 | +0.47(+0.98%) |
Jul 08, 2013 | 49.29 | 49.89 | 47.15 | 47.80 | 660,866 | -1.47(-2.98%) |
Jul 05, 2013 | 49.49 | 49.92 | 48.66 | 49.27 | 0 | +0.25(+0.51%) |
Jul 03, 2013 | 48.34 | 49.90 | 48.21 | 49.02 | 0 | +0.28(+0.57%) |
Jul 02, 2013 | 50.06 | 50.14 | 47.96 | 48.74 | 0 | -1.18(-2.36%) |
Jul 01, 2013 | 49.70 | 50.80 | 49.70 | 49.92 | 0 | +0.42(+0.85%) |
Jun 28, 2013 | 48.91 | 50.70 | 48.25 | 49.50 | 384,410 | +0.38(+0.77%) |
Jun 27, 2013 | 49.63 | 49.83 | 48.72 | 49.12 | 0 | -0.39(-0.79%) |
Jun 26, 2013 | 50.56 | 51.48 | 49.24 | 49.51 | 0 | +0.54(+1.10%) |
Jun 25, 2013 | 46.09 | 49.16 | 45.34 | 48.97 | 0 | +4.85(+10.99%) |
Jun 24, 2013 | 44.32 | 44.56 | 42.61 | 44.12 | 0 | -1.07(-2.37%) |
Jun 21, 2013 | 47.15 | 47.15 | 44.55 | 45.19 | 644,645 | -0.48(-1.05%) |
Jun 20, 2013 | 46.88 | 47.44 | 44.82 | 45.67 | 0 | -2.48(-5.15%) |
Jun 19, 2013 | 49.58 | 49.67 | 48.08 | 48.15 | 0 | -1.58(-3.18%) |
Jun 18, 2013 | 49.66 | 50.40 | 49.51 | 49.73 | 0 | +0.01(+0.02%) |
Jun 17, 2013 | 50.92 | 51.25 | 48.80 | 49.72 | 0 | -0.60(-1.19%) |
Jun 14, 2013 | 51.00 | 51.55 | 50.21 | 50.32 | 0 | -0.54(-1.06%) |
Jun 13, 2013 | 48.65 | 50.89 | 48.10 | 50.86 | 1,974,882 | +3.06(+6.40%) |
Jun 12, 2013 | 47.21 | 50.98 | 46.15 | 47.80 | 1,676,419 | +0.69(+1.46%) |
Jun 11, 2013 | 48.75 | 48.75 | 45.47 | 47.11 | 790,459 | -2.86(-5.72%) |
Jun 10, 2013 | 50.64 | 50.82 | 49.68 | 49.97 | 0 | -0.76(-1.50%) |
Jun 07, 2013 | 51.85 | 51.85 | 50.47 | 50.73 | 0 | -0.09(-0.18%) |
Jun 06, 2013 | 50.84 | 50.97 | 50.14 | 50.82 | 0 | +0.93(+1.86%) |
Jun 05, 2013 | 49.99 | 50.44 | 49.58 | 49.89 | 0 | +0.31(+0.63%) |
Jun 04, 2013 | 49.36 | 50.98 | 49.36 | 49.58 | 0 | -0.20(-0.40%) |
Jun 03, 2013 | 50.99 | 51.15 | 49.23 | 49.78 | 1,192,544 | -2.09(-4.03%) |
May 31, 2013 | 53.76 | 54.90 | 51.66 | 51.87 | 1,063,090 | -4.06(-7.26%) |
May 30, 2013 | 55.74 | 56.39 | 55.62 | 55.93 | 0 | +0.45(+0.81%) |
May 29, 2013 | 54.59 | 55.88 | 54.59 | 55.48 | 175,877 | +0.92(+1.69%) |
May 28, 2013 | 54.05 | 55.19 | 54.05 | 54.56 | 308,626 | +1.07(+2.00%) |
May 24, 2013 | 53.90 | 54.29 | 53.21 | 53.49 | 0 | -0.66(-1.22%) |
May 23, 2013 | 53.00 | 54.44 | 52.55 | 54.15 | 0 | +0.18(+0.33%) |
May 22, 2013 | 56.28 | 56.61 | 53.61 | 53.97 | 506,671 | -2.77(-4.88%) |
May 21, 2013 | 57.72 | 58.59 | 56.50 | 56.74 | 0 | -1.15(-1.99%) |
May 20, 2013 | 56.43 | 58.98 | 56.43 | 57.89 | 0 | +0.87(+1.53%) |
May 17, 2013 | 56.95 | 57.25 | 56.42 | 57.02 | 0 | +0.64(+1.14%) |
May 16, 2013 | 55.61 | 57.00 | 55.30 | 56.38 | 664,855 | +1.38(+2.51%) |
May 15, 2013 | 53.02 | 56.05 | 52.80 | 55.00 | 0 | +2.24(+4.25%) |
May 13, 2013 | 52.45 | 53.98 | 51.50 | 52.76 | 616,210 | -1.03(-1.91%) |
May 10, 2013 | 53.59 | 54.47 | 52.57 | 53.79 | 0 | +0.53(+1.00%) |
May 09, 2013 | 52.29 | 53.80 | 52.15 | 53.26 | 0 | +1.41(+2.72%) |
May 08, 2013 | 51.59 | 52.24 | 51.44 | 51.85 | 0 | +0.60(+1.17%) |
May 07, 2013 | 51.40 | 51.80 | 50.70 | 51.25 | 0 | +0.19(+0.37%) |
May 06, 2013 | 51.57 | 51.69 | 50.52 | 51.06 | 0 | -0.63(-1.22%) |
May 03, 2013 | 52.20 | 52.72 | 51.64 | 51.69 | 0 | +0.25(+0.49%) |
May 02, 2013 | 51.19 | 52.33 | 51.00 | 51.44 | 0 | +0.13(+0.25%) |