Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.19 | 39.91 | 38.99 | 39.70 | 330,739 | +0.38(+0.97%) |
Apr 29, 2014 | 39.75 | 39.77 | 39.28 | 39.32 | 219,373 | -0.22(-0.54%) |
Apr 28, 2014 | 39.98 | 40.02 | 39.19 | 39.54 | 230,553 | -0.34(-0.85%) |
Apr 25, 2014 | 40.10 | 40.23 | 39.77 | 39.88 | 194,260 | -0.32(-0.80%) |
Apr 24, 2014 | 40.61 | 40.61 | 39.88 | 40.20 | 150,360 | -0.19(-0.47%) |
Apr 23, 2014 | 40.34 | 40.83 | 40.34 | 40.39 | 154,826 | -0.07(-0.18%) |
Apr 22, 2014 | 40.18 | 40.51 | 40.06 | 40.47 | 207,460 | +0.24(+0.60%) |
Apr 21, 2014 | 40.35 | 40.60 | 39.79 | 40.23 | 142,692 | +0.03(+0.08%) |
Apr 17, 2014 | 39.94 | 40.19 | 40.19 | 40.19 | 156,057 | +0.19(+0.48%) |
Apr 16, 2014 | 40.18 | 40.34 | 39.76 | 40.00 | 119,780 | +0.18(+0.46%) |
Apr 15, 2014 | 40.06 | 40.31 | 39.26 | 39.82 | 138,334 | -0.03(-0.08%) |
Apr 14, 2014 | 40.31 | 40.31 | 39.54 | 39.85 | 205,850 | +0.09(+0.23%) |
Apr 11, 2014 | 39.72 | 40.62 | 39.67 | 39.76 | 288,248 | -0.37(-0.93%) |
Apr 10, 2014 | 40.69 | 41.09 | 39.99 | 40.13 | 183,721 | -0.62(-1.52%) |
Apr 09, 2014 | 40.04 | 40.96 | 40.04 | 40.76 | 187,937 | +0.79(+1.97%) |
Apr 08, 2014 | 39.61 | 40.37 | 39.53 | 39.97 | 195,372 | +0.38(+0.96%) |
Apr 07, 2014 | 39.79 | 39.98 | 39.07 | 39.59 | 235,499 | -0.34(-0.85%) |
Apr 04, 2014 | 40.86 | 40.86 | 39.79 | 39.93 | 188,123 | -0.53(-1.31%) |
Apr 03, 2014 | 40.97 | 41.00 | 40.27 | 40.46 | 125,200 | -0.35(-0.85%) |
Apr 02, 2014 | 40.14 | 40.90 | 39.99 | 40.81 | 165,412 | +0.83(+2.07%) |
Apr 01, 2014 | 39.96 | 40.41 | 39.76 | 39.98 | 363,134 | +0.01(+0.02%) |
Mar 31, 2014 | 39.81 | 40.38 | 39.70 | 39.97 | 179,961 | +0.28(+0.71%) |
Mar 28, 2014 | 39.70 | 40.49 | 39.55 | 39.69 | 213,093 | -0.09(-0.23%) |
Mar 27, 2014 | 39.44 | 40.12 | 39.44 | 39.78 | 222,693 | +0.19(+0.48%) |
Mar 26, 2014 | 40.43 | 40.74 | 39.59 | 39.59 | 177,778 | -0.76(-1.89%) |
Mar 25, 2014 | 40.40 | 40.91 | 40.30 | 40.35 | 169,047 | -0.02(-0.04%) |
Mar 24, 2014 | 40.93 | 41.06 | 39.97 | 40.37 | 170,203 | -0.56(-1.38%) |
Mar 21, 2014 | 40.99 | 41.43 | 40.90 | 40.93 | 238,906 | +0.00(+0.00%) |
Mar 20, 2014 | 40.70 | 41.09 | 40.65 | 40.93 | 93,793 | +0.12(+0.28%) |
Mar 19, 2014 | 41.49 | 41.54 | 40.54 | 40.81 | 118,532 | -0.83(-1.99%) |
Mar 18, 2014 | 41.15 | 41.80 | 41.08 | 41.64 | 170,167 | +0.45(+1.09%) |
Mar 17, 2014 | 41.06 | 41.70 | 41.06 | 41.20 | 178,250 | +0.40(+0.97%) |
Mar 14, 2014 | 40.47 | 41.05 | 40.28 | 40.80 | 175,526 | +0.07(+0.16%) |
Mar 13, 2014 | 41.61 | 41.61 | 40.47 | 40.73 | 157,501 | -0.69(-1.66%) |
Mar 12, 2014 | 41.47 | 41.55 | 41.09 | 41.42 | 148,189 | -0.22(-0.52%) |
Mar 11, 2014 | 42.39 | 42.39 | 41.34 | 41.63 | 194,453 | -0.83(-1.95%) |
Mar 10, 2014 | 42.60 | 42.67 | 42.01 | 42.46 | 122,346 | -0.34(-0.79%) |
Mar 07, 2014 | 43.07 | 43.07 | 42.46 | 42.80 | 187,327 | +0.02(+0.04%) |
Mar 06, 2014 | 42.88 | 42.94 | 42.56 | 42.79 | 140,282 | +0.07(+0.17%) |
Mar 05, 2014 | 42.61 | 42.94 | 42.44 | 42.71 | 142,305 | -0.05(-0.12%) |
Mar 04, 2014 | 42.52 | 43.31 | 42.28 | 42.76 | 274,597 | +0.88(+2.10%) |
Mar 03, 2014 | 41.98 | 42.20 | 41.19 | 41.88 | 173,202 | -0.40(-0.94%) |
Feb 28, 2014 | 42.41 | 42.81 | 42.18 | 42.28 | 201,512 | +0.00(+0.00%) |
Feb 27, 2014 | 41.72 | 42.28 | 41.42 | 42.28 | 177,547 | +0.49(+1.17%) |
Feb 26, 2014 | 41.43 | 41.98 | 41.25 | 41.79 | 142,561 | +0.53(+1.29%) |
Feb 25, 2014 | 41.53 | 41.66 | 41.13 | 41.26 | 132,396 | -0.31(-0.74%) |
Feb 24, 2014 | 41.40 | 41.79 | 41.12 | 41.57 | 156,596 | +0.45(+1.09%) |
Feb 21, 2014 | 41.71 | 41.87 | 41.01 | 41.12 | 218,575 | -0.39(-0.94%) |
Feb 20, 2014 | 41.06 | 41.59 | 40.82 | 41.51 | 169,096 | +0.58(+1.42%) |
Feb 19, 2014 | 41.20 | 41.49 | 40.91 | 40.93 | 149,732 | -0.52(-1.26%) |
Feb 18, 2014 | 41.01 | 41.53 | 40.71 | 41.45 | 162,363 | +0.48(+1.17%) |
Feb 14, 2014 | 41.00 | 40.97 | 40.97 | 40.97 | 90,641 | -0.01(-0.02%) |
Feb 13, 2014 | 39.99 | 41.00 | 39.94 | 40.98 | 150,015 | +0.69(+1.71%) |
Feb 12, 2014 | 40.41 | 40.70 | 40.07 | 40.29 | 143,500 | -0.07(-0.18%) |
Feb 11, 2014 | 39.94 | 40.66 | 39.64 | 40.37 | 198,809 | +0.32(+0.80%) |
Feb 10, 2014 | 39.72 | 40.34 | 39.00 | 40.05 | 279,936 | +0.30(+0.75%) |
Feb 07, 2014 | 39.86 | 40.05 | 39.53 | 39.75 | 270,118 | +0.06(+0.15%) |
Feb 06, 2014 | 39.55 | 40.09 | 39.38 | 39.69 | 152,559 | +0.33(+0.84%) |
Feb 05, 2014 | 39.70 | 39.94 | 39.07 | 39.36 | 210,912 | -0.45(-1.14%) |
Feb 04, 2014 | 39.65 | 40.00 | 39.05 | 39.81 | 202,219 | +0.29(+0.73%) |
Feb 03, 2014 | 41.66 | 42.02 | 39.03 | 39.53 | 520,450 | -2.14(-5.12%) |
Jan 31, 2014 | 40.98 | 41.93 | 40.93 | 41.66 | 394,260 | -0.07(-0.16%) |
Jan 30, 2014 | 38.58 | 42.41 | 38.58 | 41.73 | 762,693 | +3.82(+10.09%) |
Jan 29, 2014 | 38.08 | 38.33 | 37.70 | 37.90 | 235,277 | -0.61(-1.58%) |
Jan 28, 2014 | 39.03 | 39.03 | 38.32 | 38.51 | 192,890 | -0.41(-1.06%) |
Jan 27, 2014 | 38.91 | 39.27 | 38.45 | 38.92 | 349,843 | +0.17(+0.45%) |
Jan 24, 2014 | 38.93 | 39.11 | 38.24 | 38.75 | 324,584 | -0.61(-1.55%) |
Jan 23, 2014 | 39.40 | 39.44 | 39.08 | 39.36 | 198,565 | -0.35(-0.87%) |
Jan 22, 2014 | 39.54 | 39.85 | 39.27 | 39.71 | 109,903 | +0.14(+0.35%) |
Jan 21, 2014 | 39.95 | 39.95 | 39.47 | 39.57 | 166,338 | -0.04(-0.10%) |
Jan 17, 2014 | 40.37 | 39.61 | 39.61 | 39.61 | 234,377 | -0.80(-1.98%) |
Jan 16, 2014 | 40.62 | 40.80 | 40.06 | 40.41 | 203,341 | -0.39(-0.95%) |
Jan 15, 2014 | 40.52 | 40.85 | 40.52 | 40.80 | 164,478 | +0.27(+0.67%) |
Jan 14, 2014 | 40.18 | 40.55 | 39.89 | 40.52 | 155,286 | +0.47(+1.17%) |
Jan 13, 2014 | 39.59 | 40.30 | 39.51 | 40.05 | 234,304 | +0.27(+0.68%) |
Jan 10, 2014 | 39.86 | 39.91 | 39.39 | 39.78 | 212,598 | -0.17(-0.43%) |
Jan 09, 2014 | 39.74 | 39.97 | 39.38 | 39.95 | 195,286 | +0.25(+0.62%) |
Jan 08, 2014 | 39.64 | 39.74 | 39.29 | 39.71 | 162,057 | -0.01(-0.02%) |
Jan 07, 2014 | 39.81 | 40.10 | 39.45 | 39.72 | 94,869 | +0.15(+0.38%) |
Jan 06, 2014 | 40.11 | 40.11 | 39.53 | 39.57 | 122,375 | -0.43(-1.07%) |
Jan 03, 2014 | 39.75 | 40.36 | 39.75 | 40.00 | 109,066 | +0.28(+0.71%) |
Jan 02, 2014 | 40.29 | 40.29 | 39.60 | 39.72 | 223,508 | -0.75(-1.85%) |
Dec 31, 2013 | 40.84 | 40.47 | 40.47 | 40.47 | 133,929 | -0.20(-0.49%) |
Dec 30, 2013 | 40.93 | 41.14 | 40.57 | 40.66 | 149,412 | -0.17(-0.42%) |
Dec 27, 2013 | 41.18 | 41.27 | 40.66 | 40.84 | 144,024 | -0.16(-0.38%) |
Dec 26, 2013 | 41.15 | 41.27 | 40.89 | 40.99 | 135,147 | +0.10(+0.24%) |
Dec 24, 2013 | 40.52 | 41.03 | 40.52 | 40.89 | 88,954 | +0.41(+1.02%) |
Dec 23, 2013 | 40.18 | 40.58 | 40.13 | 40.48 | 206,449 | +0.49(+1.22%) |
Dec 20, 2013 | 39.01 | 40.00 | 38.92 | 40.00 | 452,107 | +0.99(+2.54%) |
Dec 19, 2013 | 39.11 | 39.22 | 38.95 | 39.01 | 136,006 | -0.27(-0.69%) |
Dec 18, 2013 | 38.42 | 39.29 | 38.29 | 39.28 | 145,380 | +0.82(+2.14%) |
Dec 17, 2013 | 38.44 | 38.65 | 38.20 | 38.45 | 254,132 | -0.14(-0.36%) |
Dec 16, 2013 | 38.27 | 38.66 | 38.27 | 38.59 | 455,865 | +0.59(+1.56%) |
Dec 13, 2013 | 38.63 | 38.63 | 37.75 | 38.00 | 455,117 | -0.45(-1.16%) |
Dec 12, 2013 | 38.43 | 38.64 | 38.22 | 38.45 | 167,534 | +0.12(+0.30%) |
Dec 11, 2013 | 39.01 | 39.01 | 38.27 | 38.33 | 194,092 | -0.68(-1.73%) |
Dec 10, 2013 | 39.30 | 39.44 | 38.87 | 39.01 | 162,475 | -0.39(-0.98%) |
Dec 09, 2013 | 39.34 | 39.61 | 39.05 | 39.39 | 230,078 | +0.00(+0.00%) |
Dec 06, 2013 | 39.02 | 39.44 | 38.98 | 39.39 | 195,365 | +0.68(+1.77%) |
Dec 05, 2013 | 38.74 | 38.80 | 38.50 | 38.71 | 167,907 | -0.13(-0.34%) |
Dec 04, 2013 | 39.07 | 39.56 | 38.67 | 38.84 | 156,735 | -0.32(-0.82%) |
Dec 03, 2013 | 39.51 | 39.70 | 39.02 | 39.16 | 165,721 | -0.46(-1.16%) |
Dec 02, 2013 | 39.79 | 40.27 | 39.58 | 39.62 | 201,292 | -0.26(-0.64%) |
Nov 29, 2013 | 39.91 | 39.95 | 39.63 | 39.88 | 91,619 | +0.19(+0.48%) |
Nov 27, 2013 | 39.23 | 39.69 | 39.15 | 39.69 | 143,172 | +0.50(+1.28%) |
Nov 26, 2013 | 38.93 | 39.19 | 38.83 | 39.19 | 189,071 | +0.21(+0.53%) |
Nov 25, 2013 | 39.35 | 39.35 | 38.86 | 38.98 | 172,125 | -0.17(-0.44%) |
Nov 22, 2013 | 38.92 | 39.29 | 38.69 | 39.15 | 217,781 | +0.28(+0.72%) |
Nov 21, 2013 | 38.55 | 38.92 | 38.43 | 38.87 | 143,588 | +0.40(+1.05%) |
Nov 20, 2013 | 38.50 | 38.81 | 38.17 | 38.47 | 259,823 | +0.20(+0.52%) |
Nov 19, 2013 | 38.98 | 39.56 | 38.26 | 38.27 | 445,745 | -0.82(-2.11%) |
Nov 18, 2013 | 38.78 | 39.40 | 38.69 | 39.10 | 287,780 | +0.35(+0.91%) |
Nov 15, 2013 | 38.39 | 38.84 | 38.17 | 38.74 | 305,511 | +0.30(+0.79%) |
Nov 14, 2013 | 38.31 | 38.59 | 38.19 | 38.44 | 220,967 | +0.02(+0.06%) |
Nov 13, 2013 | 38.03 | 38.46 | 37.61 | 38.41 | 339,709 | +0.20(+0.52%) |
Nov 12, 2013 | 38.26 | 38.38 | 38.05 | 38.22 | 199,642 | -0.09(-0.24%) |
Nov 11, 2013 | 38.07 | 38.38 | 37.88 | 38.31 | 167,802 | +0.08(+0.21%) |
Nov 08, 2013 | 38.09 | 38.28 | 38.05 | 38.22 | 312,507 | +0.09(+0.24%) |
Nov 07, 2013 | 38.97 | 38.97 | 38.09 | 38.13 | 273,444 | -0.75(-1.94%) |
Nov 06, 2013 | 38.94 | 39.18 | 38.46 | 38.89 | 323,021 | +0.11(+0.30%) |
Nov 05, 2013 | 39.10 | 39.11 | 38.66 | 38.77 | 287,235 | -0.52(-1.32%) |
Nov 04, 2013 | 39.07 | 39.54 | 38.97 | 39.29 | 434,969 | +0.46(+1.18%) |
Nov 01, 2013 | 38.73 | 39.11 | 38.39 | 38.83 | 466,521 | +0.02(+0.06%) |
Oct 31, 2013 | 39.81 | 39.90 | 38.81 | 38.81 | 274,193 | -1.10(-2.75%) |
Oct 30, 2013 | 40.60 | 41.53 | 39.33 | 39.90 | 1,408,464 | -2.68(-6.30%) |
Oct 29, 2013 | 42.78 | 43.01 | 42.40 | 42.59 | 182,683 | -0.17(-0.40%) |
Oct 28, 2013 | 42.52 | 42.84 | 42.37 | 42.76 | 117,548 | +0.14(+0.33%) |
Oct 25, 2013 | 42.69 | 42.69 | 42.28 | 42.62 | 130,755 | +0.11(+0.25%) |
Oct 24, 2013 | 42.64 | 42.73 | 42.41 | 42.51 | 157,655 | -0.03(-0.08%) |
Oct 23, 2013 | 42.55 | 42.69 | 42.38 | 42.55 | 142,460 | -0.15(-0.35%) |
Oct 22, 2013 | 43.02 | 43.02 | 42.60 | 42.69 | 222,167 | -0.30(-0.71%) |
Oct 21, 2013 | 42.75 | 43.84 | 42.60 | 43.00 | 211,594 | +0.30(+0.69%) |
Oct 18, 2013 | 42.25 | 42.92 | 41.95 | 42.70 | 344,974 | +0.80(+1.92%) |
Oct 17, 2013 | 41.39 | 41.99 | 41.39 | 41.90 | 215,800 | +0.38(+0.91%) |
Oct 16, 2013 | 41.19 | 41.69 | 41.05 | 41.52 | 184,640 | +0.51(+1.24%) |
Oct 15, 2013 | 41.50 | 41.54 | 41.00 | 41.01 | 233,858 | -0.63(-1.52%) |
Oct 14, 2013 | 41.15 | 41.67 | 41.04 | 41.64 | 200,432 | +0.24(+0.57%) |
Oct 11, 2013 | 41.09 | 41.41 | 40.96 | 41.41 | 284,352 | +0.06(+0.14%) |
Oct 10, 2013 | 40.94 | 41.36 | 40.54 | 41.35 | 364,368 | +1.08(+2.69%) |
Oct 09, 2013 | 40.82 | 41.04 | 40.09 | 40.27 | 181,657 | -0.46(-1.13%) |
Oct 08, 2013 | 41.27 | 41.47 | 40.68 | 40.73 | 179,597 | -0.68(-1.64%) |
Oct 07, 2013 | 41.62 | 41.80 | 41.36 | 41.41 | 116,054 | -0.57(-1.37%) |
Oct 04, 2013 | 41.61 | 42.09 | 41.61 | 41.98 | 43,179 | +0.26(+0.63%) |
Oct 03, 2013 | 41.93 | 42.09 | 41.31 | 41.72 | 167,432 | -0.37(-0.88%) |
Oct 02, 2013 | 42.35 | 42.58 | 41.97 | 42.09 | 134,789 | -0.60(-1.40%) |
Oct 01, 2013 | 42.33 | 42.86 | 42.14 | 42.69 | 176,402 | +0.44(+1.05%) |
Sep 30, 2013 | 41.70 | 42.28 | 41.64 | 42.24 | 131,886 | +0.16(+0.37%) |
Sep 27, 2013 | 41.88 | 42.29 | 41.88 | 42.09 | 147,986 | -0.15(-0.35%) |
Sep 26, 2013 | 41.69 | 42.28 | 41.69 | 42.23 | 90,826 | +0.55(+1.32%) |
Sep 25, 2013 | 42.00 | 42.27 | 41.54 | 41.68 | 241,095 | -0.36(-0.86%) |
Sep 24, 2013 | 42.14 | 42.23 | 41.89 | 42.05 | 185,887 | -0.09(-0.21%) |
Sep 23, 2013 | 42.16 | 42.35 | 41.98 | 42.14 | 165,464 | -0.15(-0.35%) |
Sep 20, 2013 | 42.40 | 42.41 | 42.10 | 42.28 | 473,819 | +0.12(+0.29%) |
Sep 19, 2013 | 42.13 | 42.40 | 41.97 | 42.16 | 74,704 | +0.08(+0.19%) |
Sep 18, 2013 | 41.65 | 42.32 | 41.38 | 42.08 | 134,123 | +0.50(+1.20%) |
Sep 17, 2013 | 40.91 | 41.62 | 40.71 | 41.58 | 187,109 | +0.59(+1.44%) |
Sep 16, 2013 | 41.24 | 41.26 | 40.95 | 40.99 | 69,640 | +0.22(+0.54%) |
Sep 13, 2013 | 41.00 | 41.00 | 40.59 | 40.77 | 75,330 | -0.11(-0.26%) |
Sep 12, 2013 | 41.13 | 41.20 | 40.85 | 40.87 | 84,326 | -0.34(-0.82%) |
Sep 11, 2013 | 41.13 | 41.29 | 41.05 | 41.21 | 96,623 | +0.01(+0.02%) |
Sep 10, 2013 | 40.86 | 41.23 | 40.83 | 41.20 | 139,479 | +0.57(+1.41%) |
Sep 09, 2013 | 39.98 | 40.72 | 39.94 | 40.63 | 178,148 | +0.71(+1.77%) |
Sep 06, 2013 | 40.45 | 40.45 | 39.64 | 39.92 | 193,078 | -0.43(-1.06%) |
Sep 05, 2013 | 39.57 | 40.37 | 39.53 | 40.35 | 201,350 | +0.73(+1.84%) |
Sep 04, 2013 | 38.95 | 39.63 | 38.95 | 39.62 | 164,870 | +0.63(+1.62%) |
Sep 03, 2013 | 39.87 | 39.96 | 38.72 | 38.99 | 135,483 | -0.07(-0.19%) |
Aug 30, 2013 | 39.72 | 39.72 | 38.90 | 39.06 | 154,045 | -0.71(-1.77%) |
Aug 29, 2013 | 39.30 | 39.84 | 39.22 | 39.77 | 99,778 | +0.52(+1.32%) |
Aug 28, 2013 | 39.24 | 39.52 | 39.13 | 39.25 | 121,902 | -0.14(-0.35%) |
Aug 27, 2013 | 40.01 | 40.27 | 39.36 | 39.39 | 129,528 | -1.32(-3.24%) |
Aug 26, 2013 | 40.54 | 40.96 | 40.40 | 40.71 | 110,296 | +0.17(+0.43%) |
Aug 23, 2013 | 40.95 | 40.95 | 40.38 | 40.54 | 129,379 | -0.39(-0.94%) |
Aug 22, 2013 | 40.19 | 40.97 | 40.15 | 40.92 | 237,432 | +0.75(+1.86%) |
Aug 21, 2013 | 39.99 | 40.52 | 39.91 | 40.18 | 177,312 | -0.05(-0.12%) |
Aug 20, 2013 | 39.84 | 40.38 | 39.73 | 40.22 | 107,401 | +0.40(+1.01%) |
Aug 19, 2013 | 39.76 | 39.96 | 39.36 | 39.82 | 158,289 | +0.07(+0.19%) |
Aug 16, 2013 | 39.32 | 39.87 | 39.30 | 39.75 | 202,638 | +0.24(+0.60%) |
Aug 15, 2013 | 40.42 | 40.42 | 39.51 | 39.51 | 478,193 | -1.51(-3.68%) |
Aug 14, 2013 | 42.37 | 42.45 | 40.88 | 41.02 | 363,252 | -0.60(-1.44%) |
Aug 13, 2013 | 42.57 | 42.76 | 41.53 | 41.62 | 294,096 | -0.81(-1.91%) |
Aug 12, 2013 | 41.70 | 42.51 | 40.98 | 42.43 | 379,210 | +0.38(+0.91%) |
Aug 09, 2013 | 42.01 | 42.29 | 41.57 | 42.05 | 150,300 | -0.15(-0.35%) |
Aug 08, 2013 | 42.46 | 42.73 | 42.13 | 42.19 | 125,927 | -0.13(-0.31%) |
Aug 07, 2013 | 42.70 | 42.71 | 42.26 | 42.33 | 91,111 | -0.56(-1.30%) |
Aug 06, 2013 | 43.26 | 43.52 | 42.68 | 42.88 | 311,364 | -0.39(-0.91%) |
Aug 05, 2013 | 43.39 | 43.39 | 42.98 | 43.27 | 263,647 | -0.16(-0.38%) |
Aug 02, 2013 | 42.87 | 43.52 | 42.59 | 43.44 | 196,871 | -0.27(-0.62%) |
Aug 01, 2013 | 42.94 | 43.75 | 42.94 | 43.71 | 270,259 | +1.11(+2.61%) |
Jul 31, 2013 | 42.40 | 42.81 | 42.35 | 42.59 | 218,729 | +0.23(+0.54%) |
Jul 30, 2013 | 41.89 | 42.68 | 41.89 | 42.37 | 252,118 | +0.54(+1.29%) |
Jul 29, 2013 | 41.97 | 42.17 | 41.60 | 41.83 | 89,489 | -0.29(-0.70%) |
Jul 26, 2013 | 42.10 | 42.27 | 41.94 | 42.12 | 73,289 | -0.34(-0.81%) |
Jul 25, 2013 | 41.91 | 42.50 | 41.78 | 42.46 | 132,995 | +0.43(+1.03%) |
Jul 24, 2013 | 42.49 | 42.49 | 41.83 | 42.03 | 121,728 | -0.18(-0.43%) |
Jul 23, 2013 | 42.24 | 42.41 | 41.84 | 42.21 | 106,102 | +0.11(+0.25%) |
Jul 22, 2013 | 41.90 | 42.15 | 41.88 | 42.10 | 129,335 | -0.05(-0.12%) |
Jul 19, 2013 | 42.10 | 42.23 | 42.02 | 42.15 | 124,820 | +0.00(+0.00%) |
Jul 18, 2013 | 42.28 | 42.36 | 41.87 | 42.15 | 184,735 | +0.11(+0.27%) |
Jul 17, 2013 | 42.34 | 42.34 | 41.92 | 42.04 | 115,670 | -0.02(-0.04%) |
Jul 16, 2013 | 42.55 | 42.64 | 41.91 | 42.06 | 152,206 | -0.42(-0.98%) |
Jul 15, 2013 | 42.36 | 42.58 | 42.13 | 42.47 | 164,207 | +0.20(+0.48%) |
Jul 12, 2013 | 42.54 | 42.86 | 42.24 | 42.27 | 127,946 | -0.27(-0.63%) |
Jul 11, 2013 | 42.02 | 42.58 | 41.95 | 42.54 | 187,740 | +0.78(+1.86%) |
Jul 10, 2013 | 41.71 | 41.85 | 41.54 | 41.76 | 100,861 | -0.06(-0.14%) |
Jul 09, 2013 | 41.21 | 41.90 | 41.03 | 41.82 | 220,535 | +0.78(+1.91%) |
Jul 08, 2013 | 40.79 | 41.11 | 40.66 | 41.03 | 155,268 | +0.42(+1.05%) |
Jul 05, 2013 | 40.73 | 40.73 | 40.31 | 40.61 | 244,076 | +0.28(+0.69%) |
Jul 03, 2013 | 40.10 | 40.51 | 40.10 | 40.33 | 57,393 | -0.07(-0.18%) |
Jul 02, 2013 | 40.40 | 40.62 | 40.23 | 40.41 | 146,620 | -0.11(-0.26%) |
Jul 01, 2013 | 39.75 | 40.59 | 39.74 | 40.51 | 306,493 | +1.05(+2.65%) |
Jun 28, 2013 | 39.45 | 39.86 | 39.25 | 39.47 | 382,232 | -0.11(-0.29%) |
Jun 27, 2013 | 39.28 | 39.70 | 39.13 | 39.58 | 132,704 | +0.65(+1.66%) |
Jun 26, 2013 | 39.03 | 39.29 | 38.87 | 38.94 | 129,051 | +0.17(+0.44%) |
Jun 25, 2013 | 38.76 | 39.04 | 38.60 | 38.76 | 146,800 | +0.47(+1.24%) |
Jun 24, 2013 | 38.34 | 38.59 | 38.17 | 38.29 | 258,255 | -0.54(-1.39%) |
Jun 21, 2013 | 39.16 | 39.16 | 38.72 | 38.83 | 333,592 | -0.11(-0.29%) |
Jun 20, 2013 | 39.03 | 39.27 | 38.73 | 38.94 | 256,888 | -0.77(-1.93%) |
Jun 19, 2013 | 39.92 | 40.17 | 39.63 | 39.71 | 153,157 | -0.27(-0.67%) |
Jun 18, 2013 | 39.65 | 40.09 | 39.37 | 39.98 | 171,078 | +0.41(+1.03%) |
Jun 17, 2013 | 39.70 | 39.73 | 39.38 | 39.57 | 145,590 | +0.16(+0.41%) |
Jun 14, 2013 | 39.52 | 39.59 | 39.21 | 39.41 | 95,089 | -0.07(-0.19%) |
Jun 13, 2013 | 38.61 | 39.58 | 38.61 | 39.48 | 76,009 | +0.80(+2.07%) |
Jun 12, 2013 | 39.30 | 39.40 | 38.67 | 38.68 | 251,417 | -0.36(-0.92%) |
Jun 11, 2013 | 39.09 | 39.55 | 38.75 | 39.04 | 164,822 | -0.63(-1.59%) |
Jun 10, 2013 | 39.70 | 39.88 | 39.38 | 39.67 | 86,593 | +0.03(+0.08%) |
Jun 07, 2013 | 39.55 | 39.76 | 39.09 | 39.64 | 129,794 | +0.40(+1.02%) |
Jun 06, 2013 | 39.27 | 39.34 | 38.66 | 39.24 | 323,464 | +0.06(+0.15%) |
Jun 05, 2013 | 39.57 | 39.70 | 39.00 | 39.18 | 192,623 | -0.56(-1.40%) |
Jun 04, 2013 | 40.01 | 40.37 | 39.41 | 39.74 | 200,199 | -0.25(-0.63%) |
Jun 03, 2013 | 39.45 | 40.07 | 39.19 | 39.99 | 376,787 | +0.73(+1.87%) |
May 31, 2013 | 39.01 | 39.66 | 38.75 | 39.25 | 175,656 | +0.02(+0.06%) |
May 30, 2013 | 39.03 | 39.37 | 38.89 | 39.23 | 133,862 | +0.37(+0.95%) |
May 29, 2013 | 38.94 | 39.16 | 38.64 | 38.86 | 66,271 | -0.41(-1.04%) |
May 28, 2013 | 38.99 | 39.42 | 38.89 | 39.27 | 140,559 | +0.77(+1.99%) |
May 24, 2013 | 38.45 | 38.68 | 38.01 | 38.50 | 63,606 | -0.09(-0.23%) |
May 23, 2013 | 38.37 | 38.73 | 38.23 | 38.59 | 186,471 | -0.28(-0.71%) |
May 22, 2013 | 39.11 | 39.33 | 38.66 | 38.87 | 300,965 | -0.29(-0.73%) |
May 21, 2013 | 39.01 | 39.32 | 38.95 | 39.16 | 152,088 | +0.07(+0.19%) |
May 20, 2013 | 38.49 | 39.22 | 38.49 | 39.08 | 255,820 | +0.48(+1.25%) |
May 17, 2013 | 37.92 | 38.65 | 37.90 | 38.60 | 247,929 | +0.96(+2.54%) |
May 16, 2013 | 37.69 | 37.89 | 37.49 | 37.65 | 171,212 | -0.15(-0.39%) |
May 15, 2013 | 37.40 | 37.83 | 37.32 | 37.79 | 190,195 | +0.65(+1.76%) |
May 13, 2013 | 37.16 | 37.34 | 36.95 | 37.14 | 135,383 | +0.02(+0.04%) |
May 10, 2013 | 36.95 | 37.28 | 36.80 | 37.12 | 215,413 | +0.11(+0.31%) |
May 09, 2013 | 36.91 | 37.36 | 36.90 | 37.01 | 209,918 | +0.15(+0.42%) |
May 08, 2013 | 36.27 | 36.87 | 36.11 | 36.86 | 252,465 | +0.59(+1.61%) |
May 07, 2013 | 35.85 | 36.27 | 35.83 | 36.27 | 142,126 | +0.45(+1.27%) |
May 06, 2013 | 36.13 | 36.13 | 35.59 | 35.82 | 290,879 | -0.35(-0.97%) |
May 03, 2013 | 35.89 | 36.34 | 35.38 | 36.16 | 493,827 | +0.79(+2.23%) |
May 02, 2013 | 34.36 | 35.82 | 33.65 | 35.38 | 481,198 | +2.16(+6.51%) |