Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.26 | 48.50 | 48.23 | 48.47 | 42,735 | +0.34(+0.70%) |
Apr 29, 2014 | 48.03 | 48.19 | 47.96 | 48.13 | 28,234 | +0.55(+1.15%) |
Apr 28, 2014 | 47.47 | 47.66 | 47.26 | 47.58 | 27,577 | +0.41(+0.87%) |
Apr 25, 2014 | 47.41 | 47.42 | 47.13 | 47.17 | 21,492 | -0.17(-0.36%) |
Apr 24, 2014 | 47.77 | 47.77 | 47.32 | 47.34 | 45,469 | -0.28(-0.60%) |
Apr 23, 2014 | 47.77 | 47.82 | 47.48 | 47.63 | 28,461 | -0.52(-1.08%) |
Apr 22, 2014 | 47.88 | 48.20 | 47.88 | 48.14 | 43,075 | +0.29(+0.61%) |
Apr 21, 2014 | 47.71 | 47.93 | 47.65 | 47.85 | 24,388 | +0.02(+0.04%) |
Apr 17, 2014 | 47.62 | 47.84 | 47.84 | 47.84 | 37,714 | +0.23(+0.49%) |
Apr 16, 2014 | 47.38 | 47.61 | 47.31 | 47.60 | 24,953 | +0.58(+1.23%) |
Apr 15, 2014 | 47.02 | 47.02 | 46.74 | 47.02 | 17,240 | -0.17(-0.36%) |
Apr 14, 2014 | 46.95 | 47.19 | 46.86 | 47.19 | 66,164 | +0.26(+0.56%) |
Apr 11, 2014 | 46.89 | 47.06 | 46.83 | 46.93 | 57,800 | -0.32(-0.68%) |
Apr 10, 2014 | 47.61 | 47.76 | 47.18 | 47.25 | 25,153 | -0.49(-1.03%) |
Apr 09, 2014 | 47.65 | 47.75 | 47.46 | 47.74 | 15,724 | +0.38(+0.80%) |
Apr 08, 2014 | 47.20 | 47.43 | 47.14 | 47.36 | 32,760 | -0.06(-0.13%) |
Apr 07, 2014 | 47.37 | 47.48 | 47.33 | 47.42 | 41,742 | -0.14(-0.30%) |
Apr 04, 2014 | 47.70 | 47.79 | 47.48 | 47.57 | 57,354 | -0.13(-0.27%) |
Apr 03, 2014 | 47.72 | 47.76 | 47.52 | 47.70 | 33,672 | -0.03(-0.07%) |
Apr 02, 2014 | 47.49 | 47.78 | 47.49 | 47.73 | 32,144 | +0.08(+0.17%) |
Apr 01, 2014 | 47.48 | 47.65 | 47.36 | 47.65 | 26,499 | +0.14(+0.28%) |
Mar 31, 2014 | 47.69 | 47.69 | 47.48 | 47.51 | 85,479 | +0.29(+0.61%) |
Mar 28, 2014 | 47.26 | 47.40 | 47.10 | 47.23 | 12,164 | +0.24(+0.51%) |
Mar 27, 2014 | 46.77 | 47.06 | 46.76 | 46.99 | 29,871 | +0.26(+0.56%) |
Mar 26, 2014 | 47.06 | 47.13 | 46.72 | 46.72 | 20,223 | -0.15(-0.32%) |
Mar 25, 2014 | 46.93 | 46.99 | 46.65 | 46.87 | 70,271 | -0.06(-0.12%) |
Mar 24, 2014 | 46.90 | 46.97 | 46.64 | 46.93 | 39,139 | +0.15(+0.32%) |
Mar 21, 2014 | 46.99 | 47.14 | 46.74 | 46.78 | 39,174 | -0.13(-0.27%) |
Mar 20, 2014 | 46.58 | 46.95 | 46.58 | 46.91 | 33,412 | +0.34(+0.73%) |
Mar 19, 2014 | 46.98 | 47.16 | 46.48 | 46.57 | 16,789 | -0.54(-1.15%) |
Mar 18, 2014 | 46.76 | 47.11 | 46.76 | 47.11 | 24,156 | +0.40(+0.85%) |
Mar 17, 2014 | 46.41 | 46.75 | 46.41 | 46.71 | 25,680 | +0.50(+1.08%) |
Mar 14, 2014 | 45.86 | 46.24 | 45.85 | 46.21 | 123,550 | -0.04(-0.08%) |
Mar 13, 2014 | 46.84 | 46.95 | 46.16 | 46.25 | 89,103 | -0.53(-1.14%) |
Mar 12, 2014 | 46.59 | 46.83 | 46.58 | 46.78 | 12,751 | -0.01(-0.01%) |
Mar 11, 2014 | 46.90 | 47.04 | 46.77 | 46.79 | 33,983 | -0.27(-0.57%) |
Mar 10, 2014 | 46.99 | 47.05 | 46.78 | 47.05 | 18,827 | -0.25(-0.53%) |
Mar 07, 2014 | 47.58 | 47.58 | 47.16 | 47.31 | 12,210 | -0.27(-0.56%) |
Mar 06, 2014 | 47.46 | 47.65 | 47.46 | 47.58 | 22,154 | +0.48(+1.01%) |
Mar 05, 2014 | 47.10 | 47.18 | 47.01 | 47.10 | 45,453 | -0.02(-0.05%) |
Mar 04, 2014 | 47.09 | 47.28 | 47.06 | 47.12 | 125,883 | +0.60(+1.28%) |
Mar 03, 2014 | 46.45 | 46.68 | 46.37 | 46.52 | 1,578,227 | -0.59(-1.25%) |
Feb 28, 2014 | 47.26 | 47.30 | 46.98 | 47.11 | 73,870 | -0.13(-0.27%) |
Feb 27, 2014 | 46.72 | 47.31 | 46.72 | 47.24 | 59,907 | +0.26(+0.55%) |
Feb 26, 2014 | 47.13 | 47.13 | 46.90 | 46.98 | 20,098 | -0.31(-0.65%) |
Feb 25, 2014 | 47.36 | 47.49 | 47.23 | 47.29 | 73,899 | -0.12(-0.25%) |
Feb 24, 2014 | 47.48 | 47.70 | 47.23 | 47.41 | 69,918 | +0.18(+0.39%) |
Feb 21, 2014 | 47.32 | 47.50 | 47.23 | 47.23 | 94,622 | -0.04(-0.09%) |
Feb 20, 2014 | 46.73 | 47.31 | 46.73 | 47.27 | 88,159 | +0.57(+1.22%) |
Feb 19, 2014 | 46.75 | 46.94 | 46.58 | 46.70 | 86,496 | -0.11(-0.23%) |
Feb 18, 2014 | 46.79 | 46.91 | 46.66 | 46.81 | 42,189 | +0.16(+0.34%) |
Feb 14, 2014 | 46.57 | 46.65 | 46.65 | 46.65 | 47,142 | -0.06(-0.14%) |
Feb 13, 2014 | 46.03 | 46.72 | 46.03 | 46.72 | 39,416 | +0.31(+0.67%) |
Feb 12, 2014 | 46.34 | 46.52 | 46.34 | 46.40 | 79,950 | -0.14(-0.30%) |
Feb 11, 2014 | 46.07 | 46.59 | 46.07 | 46.54 | 25,327 | +0.55(+1.19%) |
Feb 10, 2014 | 45.97 | 46.01 | 45.91 | 46.00 | 13,741 | -0.12(-0.25%) |
Feb 07, 2014 | 45.83 | 46.14 | 45.76 | 46.11 | 24,849 | +0.37(+0.81%) |
Feb 06, 2014 | 45.34 | 45.74 | 45.34 | 45.74 | 35,192 | +0.81(+1.81%) |
Feb 05, 2014 | 45.04 | 45.04 | 44.72 | 44.93 | 111,423 | -0.22(-0.48%) |
Feb 04, 2014 | 45.12 | 45.22 | 44.92 | 45.15 | 50,352 | +0.39(+0.88%) |
Feb 03, 2014 | 45.83 | 45.83 | 44.72 | 44.75 | 727,707 | -1.51(-3.26%) |
Jan 31, 2014 | 45.74 | 46.50 | 45.74 | 46.26 | 559,567 | -0.20(-0.43%) |
Jan 30, 2014 | 46.37 | 46.49 | 46.21 | 46.46 | 216,385 | +0.40(+0.86%) |
Jan 29, 2014 | 45.83 | 46.28 | 45.56 | 46.06 | 53,594 | -0.55(-1.17%) |
Jan 28, 2014 | 46.45 | 46.68 | 46.40 | 46.61 | 48,948 | +0.01(+0.03%) |
Jan 27, 2014 | 46.68 | 46.84 | 46.35 | 46.59 | 120,423 | -0.28(-0.61%) |
Jan 24, 2014 | 47.26 | 47.38 | 46.84 | 46.88 | 48,504 | -0.87(-1.83%) |
Jan 23, 2014 | 47.92 | 47.92 | 47.54 | 47.75 | 69,564 | -0.24(-0.51%) |
Jan 22, 2014 | 47.90 | 48.02 | 47.89 | 47.99 | 26,536 | -0.10(-0.21%) |
Jan 21, 2014 | 48.32 | 48.32 | 47.78 | 48.09 | 39,771 | -0.08(-0.16%) |
Jan 17, 2014 | 48.31 | 48.17 | 48.17 | 48.17 | 28,707 | -0.06(-0.12%) |
Jan 16, 2014 | 48.11 | 48.25 | 48.01 | 48.23 | 57,506 | +0.06(+0.12%) |
Jan 15, 2014 | 47.98 | 48.26 | 47.98 | 48.17 | 33,020 | +0.19(+0.40%) |
Jan 14, 2014 | 47.70 | 48.00 | 47.70 | 47.98 | 13,548 | +0.48(+1.02%) |
Jan 13, 2014 | 47.68 | 47.82 | 47.47 | 47.50 | 45,853 | -0.47(-0.98%) |
Jan 10, 2014 | 47.97 | 48.07 | 47.83 | 47.97 | 54,434 | +0.33(+0.69%) |
Jan 09, 2014 | 47.99 | 47.99 | 47.50 | 47.64 | 60,097 | -0.23(-0.49%) |
Jan 08, 2014 | 47.91 | 48.03 | 47.79 | 47.87 | 23,686 | -0.18(-0.37%) |
Jan 07, 2014 | 47.91 | 48.11 | 47.91 | 48.05 | 40,166 | +0.26(+0.54%) |
Jan 06, 2014 | 47.81 | 47.86 | 47.70 | 47.80 | 55,244 | -0.08(-0.16%) |
Jan 03, 2014 | 47.96 | 47.99 | 47.82 | 47.87 | 32,626 | -0.14(-0.28%) |
Jan 02, 2014 | 48.13 | 48.16 | 47.87 | 48.01 | 472,387 | -0.53(-1.10%) |
Dec 31, 2013 | 48.43 | 48.54 | 48.54 | 48.54 | 19,842 | +0.06(+0.13%) |
Dec 30, 2013 | 48.29 | 48.57 | 48.29 | 48.48 | 107,797 | +0.10(+0.21%) |
Dec 27, 2013 | 48.58 | 48.58 | 48.30 | 48.38 | 26,028 | +0.13(+0.27%) |
Dec 26, 2013 | 48.14 | 48.25 | 48.09 | 48.24 | 19,206 | +0.19(+0.40%) |
Dec 24, 2013 | 47.71 | 48.05 | 47.71 | 48.05 | 28,376 | +0.20(+0.41%) |
Dec 23, 2013 | 47.49 | 47.87 | 47.49 | 47.86 | 42,371 | +0.40(+0.85%) |
Dec 20, 2013 | 47.58 | 47.66 | 47.43 | 47.45 | 30,960 | +0.06(+0.13%) |
Dec 19, 2013 | 47.19 | 47.43 | 47.15 | 47.39 | 53,237 | +0.00(+0.00%) |
Dec 18, 2013 | 46.91 | 47.48 | 46.80 | 47.39 | 28,970 | +0.63(+1.35%) |
Dec 17, 2013 | 47.04 | 47.04 | 46.72 | 46.76 | 42,106 | -0.15(-0.32%) |
Dec 16, 2013 | 46.82 | 47.04 | 46.82 | 46.91 | 22,350 | +0.37(+0.80%) |
Dec 13, 2013 | 46.58 | 46.59 | 46.33 | 46.54 | 52,525 | -0.20(-0.42%) |
Dec 12, 2013 | 46.93 | 46.93 | 46.60 | 46.73 | 25,168 | -0.23(-0.49%) |
Dec 11, 2013 | 47.50 | 47.50 | 46.92 | 46.96 | 31,163 | -0.39(-0.82%) |
Dec 10, 2013 | 47.37 | 47.53 | 47.29 | 47.35 | 26,960 | -0.18(-0.37%) |
Dec 09, 2013 | 47.44 | 47.61 | 47.44 | 47.52 | 15,472 | +0.20(+0.43%) |
Dec 06, 2013 | 47.17 | 47.45 | 47.17 | 47.32 | 15,126 | +0.49(+1.05%) |
Dec 05, 2013 | 47.06 | 47.06 | 46.78 | 46.83 | 19,901 | -0.19(-0.40%) |
Dec 04, 2013 | 46.73 | 47.08 | 46.73 | 47.02 | 132,675 | -0.14(-0.30%) |
Dec 03, 2013 | 47.17 | 47.26 | 47.00 | 47.16 | 60,735 | -0.18(-0.38%) |
Dec 02, 2013 | 47.40 | 47.58 | 47.26 | 47.34 | 383,039 | -0.28(-0.59%) |
Nov 29, 2013 | 47.92 | 47.92 | 47.62 | 47.62 | 96,407 | -0.08(-0.16%) |
Nov 27, 2013 | 47.64 | 47.85 | 47.63 | 47.70 | 79,602 | +0.10(+0.21%) |
Nov 26, 2013 | 47.52 | 47.71 | 47.52 | 47.60 | 41,194 | +0.01(+0.03%) |
Nov 25, 2013 | 47.64 | 47.79 | 47.54 | 47.59 | 151,887 | -0.08(-0.18%) |
Nov 22, 2013 | 47.59 | 47.68 | 47.46 | 47.67 | 36,004 | +0.06(+0.13%) |
Nov 21, 2013 | 47.48 | 47.65 | 47.48 | 47.61 | 52,179 | +0.29(+0.62%) |
Nov 20, 2013 | 47.75 | 47.81 | 47.18 | 47.31 | 21,059 | -0.45(-0.94%) |
Nov 19, 2013 | 47.73 | 47.82 | 47.62 | 47.76 | 50,765 | -0.09(-0.19%) |
Nov 18, 2013 | 47.94 | 47.98 | 47.78 | 47.85 | 134,754 | +0.12(+0.25%) |
Nov 15, 2013 | 47.44 | 47.73 | 47.44 | 47.73 | 57,739 | +0.39(+0.83%) |
Nov 14, 2013 | 47.26 | 47.47 | 47.21 | 47.34 | 38,571 | +0.31(+0.66%) |
Nov 12, 2013 | 47.03 | 47.14 | 46.81 | 47.03 | 63,179 | -0.03(-0.06%) |
Nov 11, 2013 | 47.17 | 47.18 | 47.03 | 47.06 | 55,535 | -0.11(-0.22%) |
Nov 08, 2013 | 46.80 | 47.17 | 46.69 | 47.17 | 28,381 | +0.25(+0.52%) |
Nov 07, 2013 | 47.64 | 47.64 | 46.91 | 46.92 | 34,947 | -0.92(-1.93%) |
Nov 06, 2013 | 47.80 | 47.90 | 47.73 | 47.85 | 70,137 | +0.37(+0.78%) |
Nov 05, 2013 | 47.77 | 47.77 | 47.47 | 47.47 | 85,609 | -0.57(-1.19%) |
Nov 04, 2013 | 48.09 | 48.09 | 47.83 | 48.05 | 109,135 | +0.17(+0.35%) |
Nov 01, 2013 | 48.00 | 48.08 | 47.75 | 47.88 | 1,098,070 | +0.00(+0.00%) |
Oct 31, 2013 | 47.66 | 48.08 | 47.53 | 47.88 | 290,349 | +0.04(+0.09%) |
Oct 30, 2013 | 48.13 | 48.13 | 47.66 | 47.84 | 67,446 | -0.27(-0.57%) |
Oct 29, 2013 | 47.78 | 48.15 | 47.75 | 48.11 | 41,111 | +0.33(+0.69%) |
Oct 28, 2013 | 47.54 | 47.80 | 47.54 | 47.78 | 36,543 | +0.15(+0.32%) |
Oct 25, 2013 | 47.48 | 47.64 | 47.28 | 47.63 | 49,461 | -0.13(-0.26%) |
Oct 24, 2013 | 47.99 | 47.99 | 47.65 | 47.75 | 74,642 | -0.03(-0.06%) |
Oct 23, 2013 | 47.92 | 47.92 | 47.64 | 47.78 | 222,568 | -0.34(-0.71%) |
Oct 22, 2013 | 48.06 | 48.21 | 47.88 | 48.13 | 21,316 | +0.20(+0.41%) |
Oct 21, 2013 | 47.59 | 47.93 | 47.57 | 47.93 | 138,141 | +0.27(+0.56%) |
Oct 18, 2013 | 47.52 | 47.69 | 47.46 | 47.66 | 20,893 | +0.24(+0.50%) |
Oct 17, 2013 | 47.08 | 47.48 | 47.03 | 47.43 | 107,255 | +0.64(+1.36%) |
Oct 16, 2013 | 46.35 | 46.82 | 46.35 | 46.79 | 69,565 | +0.74(+1.61%) |
Oct 15, 2013 | 46.29 | 46.29 | 46.05 | 46.05 | 14,199 | -0.25(-0.53%) |
Oct 14, 2013 | 46.19 | 46.37 | 46.15 | 46.29 | 72,464 | +0.10(+0.21%) |
Oct 11, 2013 | 45.97 | 46.19 | 45.91 | 46.19 | 49,946 | +0.24(+0.52%) |
Oct 10, 2013 | 45.56 | 46.03 | 45.51 | 45.96 | 61,905 | +0.78(+1.72%) |
Oct 09, 2013 | 44.92 | 45.32 | 44.92 | 45.18 | 13,065 | +0.21(+0.47%) |
Oct 08, 2013 | 45.37 | 45.42 | 44.97 | 44.97 | 112,921 | -0.47(-1.03%) |
Oct 07, 2013 | 45.35 | 45.60 | 45.33 | 45.44 | 68,043 | -0.10(-0.22%) |
Oct 04, 2013 | 45.49 | 45.60 | 45.39 | 45.53 | 27,602 | +0.17(+0.37%) |
Oct 03, 2013 | 45.51 | 45.51 | 45.27 | 45.37 | 43,600 | -0.09(-0.20%) |
Oct 02, 2013 | 45.25 | 45.47 | 45.19 | 45.46 | 21,773 | +0.19(+0.42%) |
Oct 01, 2013 | 45.16 | 45.35 | 45.04 | 45.27 | 53,557 | +0.33(+0.73%) |
Sep 30, 2013 | 44.76 | 44.98 | 44.76 | 44.94 | 76,249 | -0.25(-0.54%) |
Sep 27, 2013 | 45.25 | 45.25 | 45.04 | 45.18 | 34,059 | -0.06(-0.12%) |
Sep 26, 2013 | 45.11 | 45.28 | 45.11 | 45.24 | 50,068 | +0.39(+0.86%) |
Sep 25, 2013 | 44.90 | 45.00 | 44.81 | 44.86 | 36,654 | +0.07(+0.16%) |
Sep 24, 2013 | 44.66 | 44.93 | 44.65 | 44.79 | 61,041 | +0.08(+0.17%) |
Sep 23, 2013 | 44.67 | 44.77 | 44.44 | 44.71 | 24,104 | +0.17(+0.38%) |
Sep 20, 2013 | 45.00 | 45.00 | 44.54 | 44.54 | 60,715 | -0.43(-0.97%) |
Sep 19, 2013 | 45.16 | 45.16 | 44.88 | 44.97 | 49,740 | -0.27(-0.60%) |
Sep 18, 2013 | 44.46 | 45.36 | 44.33 | 45.25 | 38,428 | +0.72(+1.62%) |
Sep 17, 2013 | 44.51 | 44.54 | 44.37 | 44.53 | 68,941 | -0.06(-0.14%) |
Sep 16, 2013 | 44.76 | 44.76 | 44.51 | 44.59 | 48,012 | +0.34(+0.78%) |
Sep 13, 2013 | 44.25 | 44.36 | 44.23 | 44.25 | 118,770 | +0.18(+0.40%) |
Sep 12, 2013 | 43.95 | 44.18 | 43.95 | 44.07 | 42,521 | +0.09(+0.21%) |
Sep 11, 2013 | 43.69 | 44.07 | 43.69 | 43.98 | 32,468 | +0.18(+0.40%) |
Sep 10, 2013 | 43.55 | 43.81 | 43.55 | 43.81 | 32,415 | +0.32(+0.74%) |
Sep 09, 2013 | 43.36 | 43.55 | 43.22 | 43.48 | 32,689 | +0.41(+0.94%) |
Sep 06, 2013 | 43.30 | 43.30 | 42.95 | 43.08 | 14,988 | +0.03(+0.08%) |
Sep 05, 2013 | 43.14 | 43.28 | 42.93 | 43.04 | 46,544 | +0.04(+0.08%) |
Sep 04, 2013 | 42.67 | 43.06 | 42.50 | 43.01 | 44,017 | +0.55(+1.30%) |
Sep 03, 2013 | 42.74 | 42.80 | 42.30 | 42.45 | 1,424,544 | +0.13(+0.31%) |
Aug 30, 2013 | 42.51 | 42.51 | 42.22 | 42.32 | 171,473 | -0.12(-0.28%) |
Aug 29, 2013 | 42.45 | 42.69 | 42.41 | 42.44 | 23,978 | +0.66(+1.58%) |
Aug 28, 2013 | 41.81 | 41.97 | 41.73 | 41.78 | 22,977 | -0.10(-0.23%) |
Aug 27, 2013 | 42.01 | 42.14 | 41.88 | 41.88 | 16,987 | -0.43(-1.01%) |
Aug 26, 2013 | 42.63 | 42.63 | 42.30 | 42.31 | 59,913 | -0.32(-0.76%) |
Aug 23, 2013 | 42.46 | 42.64 | 42.36 | 42.63 | 34,655 | +0.35(+0.83%) |
Aug 22, 2013 | 42.19 | 42.29 | 42.09 | 42.28 | 22,048 | +0.19(+0.45%) |
Aug 21, 2013 | 42.37 | 42.38 | 42.09 | 42.09 | 30,724 | -0.48(-1.12%) |
Aug 20, 2013 | 42.55 | 42.66 | 42.41 | 42.57 | 12,297 | +0.23(+0.55%) |
Aug 19, 2013 | 42.68 | 42.75 | 42.34 | 42.34 | 66,326 | -0.50(-1.16%) |
Aug 16, 2013 | 43.02 | 43.02 | 42.77 | 42.83 | 40,214 | -0.17(-0.39%) |
Aug 15, 2013 | 42.90 | 43.03 | 42.79 | 43.00 | 42,122 | -0.24(-0.56%) |
Aug 14, 2013 | 43.36 | 43.36 | 43.17 | 43.24 | 92,164 | -0.18(-0.41%) |
Aug 13, 2013 | 43.33 | 43.49 | 43.22 | 43.42 | 121,618 | +0.15(+0.34%) |
Aug 12, 2013 | 43.19 | 43.35 | 43.10 | 43.27 | 39,824 | -0.15(-0.34%) |
Aug 09, 2013 | 43.62 | 43.62 | 43.32 | 43.42 | 28,068 | -0.11(-0.26%) |
Aug 08, 2013 | 43.53 | 43.61 | 43.37 | 43.53 | 86,417 | +0.19(+0.44%) |
Aug 07, 2013 | 43.25 | 43.45 | 43.25 | 43.34 | 13,844 | -0.03(-0.06%) |
Aug 06, 2013 | 43.36 | 43.47 | 43.24 | 43.37 | 37,292 | -0.14(-0.32%) |
Aug 05, 2013 | 43.36 | 43.53 | 43.35 | 43.51 | 1,205,506 | -0.02(-0.04%) |
Aug 02, 2013 | 43.36 | 43.58 | 43.36 | 43.53 | 36,974 | +0.07(+0.16%) |
Aug 01, 2013 | 43.35 | 43.51 | 43.25 | 43.46 | 1,460,305 | +0.60(+1.39%) |
Jul 31, 2013 | 42.90 | 43.16 | 42.78 | 42.86 | 177,608 | -0.17(-0.39%) |
Jul 30, 2013 | 43.36 | 43.41 | 43.01 | 43.03 | 142,129 | -0.18(-0.42%) |
Jul 29, 2013 | 43.26 | 43.34 | 43.21 | 43.21 | 37,195 | -0.12(-0.27%) |
Jul 26, 2013 | 43.11 | 43.36 | 43.05 | 43.33 | 28,678 | +0.04(+0.10%) |
Jul 25, 2013 | 43.05 | 43.29 | 43.01 | 43.29 | 21,023 | +0.06(+0.15%) |
Jul 24, 2013 | 43.26 | 43.35 | 43.08 | 43.22 | 24,084 | -0.16(-0.37%) |
Jul 23, 2013 | 43.34 | 43.48 | 43.29 | 43.39 | 40,434 | +0.39(+0.91%) |
Jul 22, 2013 | 42.73 | 43.08 | 42.73 | 42.99 | 12,664 | +0.28(+0.65%) |
Jul 19, 2013 | 42.64 | 42.73 | 42.59 | 42.72 | 35,811 | +0.16(+0.37%) |
Jul 18, 2013 | 42.47 | 42.59 | 42.42 | 42.56 | 66,076 | -0.00(-0.01%) |
Jul 17, 2013 | 42.62 | 42.72 | 42.48 | 42.56 | 22,056 | +0.12(+0.29%) |
Jul 16, 2013 | 42.36 | 42.44 | 42.28 | 42.44 | 117,015 | +0.00(+0.00%) |
Jul 15, 2013 | 42.43 | 42.48 | 42.27 | 42.44 | 22,737 | +0.01(+0.02%) |
Jul 12, 2013 | 42.34 | 42.45 | 42.29 | 42.43 | 39,537 | -0.21(-0.49%) |
Jul 11, 2013 | 42.41 | 42.66 | 42.35 | 42.64 | 52,892 | +0.77(+1.84%) |
Jul 10, 2013 | 41.91 | 42.09 | 41.71 | 41.87 | 65,885 | +0.03(+0.08%) |
Jul 09, 2013 | 41.94 | 41.94 | 41.77 | 41.84 | 99,995 | +0.07(+0.17%) |
Jul 08, 2013 | 41.73 | 41.89 | 41.67 | 41.77 | 40,117 | +0.15(+0.35%) |
Jul 05, 2013 | 41.62 | 41.70 | 41.30 | 41.62 | 30,973 | +0.01(+0.02%) |
Jul 03, 2013 | 41.35 | 41.70 | 41.30 | 41.61 | 34,739 | +0.04(+0.08%) |
Jul 02, 2013 | 41.59 | 41.89 | 41.38 | 41.58 | 27,003 | -0.05(-0.12%) |
Jul 01, 2013 | 41.75 | 41.81 | 41.62 | 41.63 | 25,325 | +0.04(+0.10%) |
Jun 28, 2013 | 41.54 | 41.77 | 41.40 | 41.59 | 64,887 | +0.04(+0.10%) |
Jun 27, 2013 | 41.29 | 41.67 | 41.29 | 41.54 | 64,427 | +0.52(+1.26%) |
Jun 26, 2013 | 41.08 | 41.10 | 40.84 | 41.03 | 39,022 | +0.19(+0.47%) |
Jun 25, 2013 | 40.61 | 40.96 | 40.39 | 40.83 | 84,391 | +0.67(+1.68%) |
Jun 24, 2013 | 40.06 | 40.38 | 39.83 | 40.16 | 55,866 | -0.40(-0.99%) |
Jun 21, 2013 | 40.67 | 40.76 | 40.17 | 40.56 | 36,730 | +0.27(+0.66%) |
Jun 20, 2013 | 40.90 | 40.91 | 40.25 | 40.30 | 111,303 | -1.09(-2.63%) |
Jun 19, 2013 | 42.30 | 42.30 | 41.37 | 41.39 | 52,419 | -0.96(-2.27%) |
Jun 18, 2013 | 42.25 | 42.47 | 42.23 | 42.35 | 181,150 | +0.34(+0.81%) |
Jun 17, 2013 | 42.34 | 42.42 | 41.83 | 42.01 | 53,619 | +0.25(+0.59%) |
Jun 14, 2013 | 41.81 | 41.99 | 41.69 | 41.76 | 83,552 | -0.27(-0.64%) |
Jun 13, 2013 | 41.39 | 42.06 | 41.35 | 42.03 | 51,534 | +0.41(+0.99%) |
Jun 12, 2013 | 42.19 | 42.19 | 41.54 | 41.62 | 63,152 | -0.17(-0.41%) |
Jun 11, 2013 | 41.69 | 42.03 | 41.61 | 41.79 | 47,630 | -0.23(-0.55%) |
Jun 10, 2013 | 42.08 | 42.12 | 41.86 | 42.02 | 51,354 | +0.20(+0.47%) |
Jun 07, 2013 | 41.80 | 41.94 | 41.63 | 41.82 | 22,935 | +0.23(+0.54%) |
Jun 06, 2013 | 41.02 | 41.62 | 41.02 | 41.60 | 44,679 | +0.64(+1.57%) |
Jun 05, 2013 | 41.32 | 41.36 | 40.95 | 40.95 | 64,284 | -0.47(-1.12%) |
Jun 04, 2013 | 41.26 | 41.56 | 41.20 | 41.42 | 86,179 | +0.29(+0.70%) |
Jun 03, 2013 | 41.18 | 41.23 | 40.97 | 41.13 | 752,918 | -0.15(-0.36%) |
May 31, 2013 | 41.73 | 41.73 | 41.26 | 41.28 | 45,962 | -0.71(-1.70%) |
May 30, 2013 | 41.96 | 42.19 | 41.94 | 41.99 | 55,121 | -0.14(-0.32%) |
May 29, 2013 | 42.42 | 42.43 | 41.95 | 42.13 | 66,122 | -0.48(-1.12%) |
May 28, 2013 | 43.05 | 43.26 | 42.60 | 42.61 | 40,836 | -0.12(-0.27%) |
May 24, 2013 | 42.74 | 42.80 | 42.48 | 42.73 | 65,533 | -0.27(-0.62%) |
May 23, 2013 | 42.43 | 42.99 | 42.43 | 42.99 | 60,735 | -0.10(-0.22%) |
May 22, 2013 | 43.70 | 43.82 | 42.94 | 43.09 | 136,386 | -0.64(-1.46%) |
May 21, 2013 | 43.82 | 43.86 | 43.56 | 43.73 | 80,177 | -0.14(-0.31%) |
May 20, 2013 | 43.79 | 44.02 | 43.79 | 43.86 | 28,260 | -0.03(-0.06%) |
May 17, 2013 | 43.79 | 43.90 | 43.69 | 43.89 | 24,023 | +0.10(+0.22%) |
May 16, 2013 | 43.95 | 43.99 | 43.79 | 43.79 | 50,533 | -0.21(-0.47%) |
May 15, 2013 | 43.76 | 44.04 | 43.76 | 44.00 | 42,688 | +0.35(+0.80%) |
May 13, 2013 | 43.79 | 43.79 | 43.59 | 43.65 | 26,242 | -0.20(-0.45%) |
May 10, 2013 | 43.79 | 43.88 | 43.68 | 43.85 | 43,047 | +0.22(+0.50%) |
May 09, 2013 | 43.91 | 43.91 | 43.51 | 43.63 | 47,812 | -0.32(-0.72%) |
May 08, 2013 | 43.70 | 43.94 | 43.70 | 43.94 | 67,964 | +0.36(+0.83%) |
May 07, 2013 | 43.54 | 43.66 | 43.40 | 43.58 | 78,733 | +0.21(+0.47%) |
May 06, 2013 | 43.62 | 43.62 | 43.38 | 43.38 | 94,808 | -0.27(-0.63%) |
May 03, 2013 | 43.77 | 43.72 | 43.42 | 43.65 | 54,879 | +0.23(+0.53%) |
May 02, 2013 | 43.44 | 43.53 | 43.34 | 43.42 | 41,313 | -0.08(-0.18%) |