Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.17 | 43.27 | 43.00 | 43.25 | 27,253 | -0.25(-0.57%) |
Apr 29, 2014 | 43.63 | 43.69 | 43.49 | 43.50 | 36,362 | +0.21(+0.49%) |
Apr 28, 2014 | 43.67 | 43.67 | 43.13 | 43.29 | 57,556 | -0.47(-1.07%) |
Apr 25, 2014 | 43.92 | 43.98 | 43.70 | 43.76 | 50,426 | -0.36(-0.82%) |
Apr 24, 2014 | 43.97 | 44.19 | 43.86 | 44.12 | 55,170 | +0.50(+1.15%) |
Apr 23, 2014 | 43.76 | 43.79 | 43.43 | 43.62 | 73,043 | -0.11(-0.25%) |
Apr 22, 2014 | 43.73 | 43.77 | 43.44 | 43.73 | 157,215 | -0.23(-0.52%) |
Apr 21, 2014 | 43.79 | 44.04 | 43.76 | 43.96 | 314,760 | +0.13(+0.30%) |
Apr 17, 2014 | 43.71 | 43.83 | 43.83 | 43.83 | 23,900 | +0.06(+0.14%) |
Apr 16, 2014 | 44.05 | 44.09 | 43.77 | 43.77 | 45,468 | +0.06(+0.14%) |
Apr 15, 2014 | 43.45 | 43.71 | 43.36 | 43.71 | 29,390 | +0.17(+0.39%) |
Apr 14, 2014 | 43.15 | 43.57 | 43.11 | 43.54 | 26,375 | +0.66(+1.54%) |
Apr 11, 2014 | 42.92 | 43.10 | 42.87 | 42.88 | 3,352 | -0.07(-0.16%) |
Apr 10, 2014 | 43.04 | 43.04 | 42.95 | 42.95 | 2,982 | -0.11(-0.26%) |
Apr 09, 2014 | 43.01 | 43.15 | 43.01 | 43.06 | 4,000 | +0.01(+0.02%) |
Apr 08, 2014 | 42.45 | 43.05 | 42.28 | 43.05 | 10,160 | +0.73(+1.72%) |
Apr 07, 2014 | 42.25 | 42.49 | 42.14 | 42.32 | 15,981 | -0.29(-0.68%) |
Apr 04, 2014 | 42.59 | 42.72 | 42.55 | 42.61 | 21,408 | +0.19(+0.45%) |
Apr 03, 2014 | 42.07 | 42.46 | 42.02 | 42.42 | 3,482 | +0.64(+1.53%) |
Apr 02, 2014 | 41.75 | 41.89 | 41.69 | 41.78 | 33,579 | -0.29(-0.69%) |
Apr 01, 2014 | 42.82 | 42.82 | 42.05 | 42.07 | 5,364 | -0.98(-2.28%) |
Mar 31, 2014 | 43.27 | 43.27 | 42.82 | 43.05 | 14,901 | -0.11(-0.25%) |
Mar 28, 2014 | 43.24 | 43.32 | 43.08 | 43.16 | 110,935 | +0.16(+0.37%) |
Mar 27, 2014 | 42.96 | 43.05 | 42.94 | 43.00 | 5,288 | +0.25(+0.58%) |
Mar 26, 2014 | 42.81 | 42.84 | 42.62 | 42.75 | 7,584 | +0.07(+0.16%) |
Mar 25, 2014 | 42.77 | 42.86 | 42.65 | 42.68 | 8,270 | +0.12(+0.28%) |
Mar 24, 2014 | 42.98 | 42.98 | 42.56 | 42.56 | 8,022 | -0.18(-0.42%) |
Mar 21, 2014 | 42.83 | 43.04 | 42.73 | 42.74 | 11,273 | +0.23(+0.54%) |
Mar 20, 2014 | 42.25 | 42.51 | 42.25 | 42.51 | 2,632 | +0.19(+0.45%) |
Mar 19, 2014 | 42.37 | 42.46 | 42.30 | 42.32 | 2,809 | -0.31(-0.73%) |
Mar 18, 2014 | 42.38 | 42.63 | 42.38 | 42.63 | 3,913 | +0.16(+0.38%) |
Mar 17, 2014 | 42.81 | 42.90 | 42.47 | 42.47 | 20,985 | -0.74(-1.71%) |
Mar 14, 2014 | 42.85 | 43.30 | 42.85 | 43.21 | 12,769 | +0.43(+1.01%) |
Mar 13, 2014 | 42.95 | 42.95 | 42.60 | 42.78 | 63,019 | -0.17(-0.40%) |
Mar 12, 2014 | 42.77 | 43.01 | 42.77 | 42.95 | 4,742 | -0.13(-0.30%) |
Mar 11, 2014 | 43.02 | 43.19 | 42.96 | 43.08 | 14,499 | +0.15(+0.35%) |
Mar 10, 2014 | 42.92 | 43.06 | 42.78 | 42.93 | 11,674 | -0.36(-0.83%) |
Mar 07, 2014 | 43.10 | 43.42 | 43.09 | 43.29 | 19,789 | +0.12(+0.28%) |
Mar 06, 2014 | 42.92 | 43.21 | 42.80 | 43.17 | 22,779 | +0.27(+0.63%) |
Mar 05, 2014 | 43.25 | 43.25 | 42.85 | 42.90 | 72,407 | -0.60(-1.38%) |
Mar 04, 2014 | 43.63 | 43.63 | 43.45 | 43.50 | 24,394 | -0.68(-1.54%) |
Mar 03, 2014 | 44.39 | 44.52 | 44.09 | 44.18 | 96,930 | +0.80(+1.84%) |
Feb 28, 2014 | 43.28 | 43.56 | 43.27 | 43.38 | 17,761 | -0.02(-0.05%) |
Feb 27, 2014 | 43.28 | 43.47 | 43.23 | 43.40 | 220,752 | -0.32(-0.73%) |
Feb 26, 2014 | 43.61 | 43.72 | 43.61 | 43.72 | 556 | +0.12(+0.27%) |
Feb 25, 2014 | 43.76 | 43.77 | 43.60 | 43.60 | 2,014 | -0.48(-1.09%) |
Feb 24, 2014 | 44.06 | 44.12 | 43.71 | 44.08 | 28,516 | +0.37(+0.85%) |
Feb 21, 2014 | 43.90 | 43.90 | 43.70 | 43.71 | 8,824 | -0.12(-0.27%) |
Feb 20, 2014 | 43.84 | 43.87 | 43.82 | 43.83 | 1,641 | -0.25(-0.57%) |
Feb 19, 2014 | 43.95 | 44.10 | 43.95 | 44.08 | 8,685 | +0.10(+0.23%) |
Feb 18, 2014 | 43.73 | 44.05 | 43.69 | 43.98 | 7,415 | +0.58(+1.34%) |
Feb 14, 2014 | 43.11 | 43.40 | 43.40 | 43.40 | 5,600 | +0.15(+0.35%) |
Feb 13, 2014 | 43.15 | 43.25 | 43.13 | 43.25 | 11,790 | +0.15(+0.35%) |
Feb 12, 2014 | 43.38 | 43.42 | 43.08 | 43.10 | 16,089 | +0.05(+0.12%) |
Feb 11, 2014 | 43.15 | 43.19 | 43.05 | 43.05 | 19,061 | +0.06(+0.14%) |
Feb 10, 2014 | 43.24 | 43.26 | 42.99 | 42.99 | 2,092 | -0.31(-0.72%) |
Feb 07, 2014 | 42.68 | 43.33 | 42.68 | 43.30 | 13,566 | +0.77(+1.81%) |
Feb 06, 2014 | 42.44 | 42.53 | 42.33 | 42.53 | 2,661 | +0.45(+1.07%) |
Feb 05, 2014 | 41.98 | 42.08 | 41.96 | 42.08 | 858 | +0.08(+0.19%) |
Feb 04, 2014 | 42.00 | 42.02 | 41.88 | 42.00 | 6,812 | -0.07(-0.17%) |
Feb 03, 2014 | 41.86 | 42.23 | 41.77 | 42.07 | 31,175 | -0.09(-0.21%) |
Jan 31, 2014 | 42.43 | 42.51 | 42.14 | 42.16 | 3,170 | -0.53(-1.24%) |
Jan 30, 2014 | 42.82 | 42.95 | 42.68 | 42.69 | 26,897 | -0.01(-0.02%) |
Jan 29, 2014 | 42.44 | 42.74 | 42.43 | 42.70 | 11,484 | +0.15(+0.35%) |
Jan 28, 2014 | 42.56 | 42.65 | 42.49 | 42.55 | 24,671 | +0.08(+0.19%) |
Jan 27, 2014 | 42.51 | 42.51 | 42.29 | 42.47 | 34,135 | -0.30(-0.70%) |
Jan 24, 2014 | 42.45 | 42.77 | 42.45 | 42.77 | 19,269 | +0.01(+0.02%) |
Jan 23, 2014 | 42.72 | 42.77 | 42.56 | 42.76 | 93,309 | -0.14(-0.33%) |
Jan 22, 2014 | 42.58 | 42.94 | 42.57 | 42.90 | 11,137 | +0.61(+1.43%) |
Jan 21, 2014 | 42.73 | 42.76 | 42.25 | 42.29 | 36,923 | +0.19(+0.46%) |
Jan 17, 2014 | 42.13 | 42.10 | 42.10 | 42.10 | 12,200 | +0.27(+0.65%) |
Jan 16, 2014 | 42.04 | 42.05 | 41.82 | 41.83 | 2,889 | -0.28(-0.66%) |
Jan 15, 2014 | 41.87 | 42.30 | 41.84 | 42.11 | 24,626 | +0.31(+0.75%) |
Jan 14, 2014 | 41.96 | 41.96 | 41.76 | 41.80 | 3,213 | -0.06(-0.15%) |
Jan 13, 2014 | 42.15 | 42.22 | 41.86 | 41.86 | 15,567 | -0.46(-1.09%) |
Jan 10, 2014 | 42.11 | 42.33 | 41.84 | 42.32 | 33,269 | +0.29(+0.69%) |
Jan 09, 2014 | 42.55 | 42.55 | 41.89 | 42.03 | 43,528 | -0.35(-0.83%) |
Jan 08, 2014 | 42.25 | 42.39 | 42.25 | 42.38 | 8,150 | -0.06(-0.14%) |
Jan 07, 2014 | 42.31 | 42.44 | 42.30 | 42.44 | 6,549 | +0.06(+0.14%) |
Jan 06, 2014 | 42.43 | 42.43 | 42.20 | 42.38 | 13,171 | +0.11(+0.26%) |
Jan 03, 2014 | 42.67 | 42.67 | 42.22 | 42.27 | 58,644 | -0.31(-0.73%) |
Jan 02, 2014 | 43.23 | 43.34 | 42.55 | 42.58 | 31,472 | -1.96(-4.40%) |
Dec 31, 2013 | 43.67 | 44.54 | 44.54 | 44.54 | 10,400 | +0.62(+1.41%) |
Dec 30, 2013 | 44.07 | 44.11 | 43.89 | 43.92 | 24,103 | -0.38(-0.86%) |
Dec 27, 2013 | 44.32 | 44.63 | 44.26 | 44.30 | 43,719 | +0.00(+0.00%) |
Dec 26, 2013 | 44.20 | 44.30 | 44.14 | 44.30 | 9,969 | +0.01(+0.02%) |
Dec 24, 2013 | 44.22 | 44.30 | 44.22 | 44.29 | 8,124 | +0.25(+0.57%) |
Dec 23, 2013 | 44.20 | 44.21 | 44.00 | 44.04 | 19,904 | -0.14(-0.32%) |
Dec 20, 2013 | 43.92 | 44.26 | 43.88 | 44.18 | 26,179 | +0.62(+1.42%) |
Dec 19, 2013 | 43.38 | 43.72 | 43.38 | 43.56 | 6,615 | +0.31(+0.72%) |
Dec 18, 2013 | 42.97 | 43.39 | 42.91 | 43.25 | 31,546 | +0.41(+0.96%) |
Dec 17, 2013 | 42.97 | 43.03 | 42.80 | 42.84 | 128,236 | -0.29(-0.67%) |
Dec 16, 2013 | 43.42 | 43.52 | 43.13 | 43.13 | 3,964 | +0.31(+0.73%) |
Dec 13, 2013 | 42.67 | 42.91 | 42.57 | 42.82 | 31,518 | -0.02(-0.06%) |
Dec 12, 2013 | 43.05 | 43.13 | 42.84 | 42.84 | 120,106 | -0.49(-1.13%) |
Dec 11, 2013 | 43.02 | 43.33 | 42.99 | 43.33 | 4,646 | +0.06(+0.14%) |
Dec 10, 2013 | 43.13 | 43.28 | 42.90 | 43.27 | 116,337 | +0.15(+0.35%) |
Dec 09, 2013 | 43.75 | 43.75 | 43.10 | 43.12 | 126,278 | -0.87(-1.98%) |
Dec 06, 2013 | 43.87 | 44.03 | 43.87 | 43.99 | 10,039 | +0.19(+0.43%) |
Dec 05, 2013 | 43.92 | 44.11 | 43.70 | 43.80 | 15,788 | -0.21(-0.48%) |
Dec 04, 2013 | 44.06 | 44.49 | 43.98 | 44.01 | 78,312 | -0.33(-0.74%) |
Dec 03, 2013 | 44.00 | 44.41 | 44.00 | 44.34 | 10,781 | +0.47(+1.07%) |
Dec 02, 2013 | 43.35 | 44.18 | 43.31 | 43.87 | 34,136 | +0.33(+0.75%) |
Nov 29, 2013 | 43.65 | 43.86 | 43.54 | 43.54 | 6,278 | -0.41(-0.92%) |
Nov 27, 2013 | 43.70 | 43.99 | 43.58 | 43.95 | 120,483 | +0.28(+0.64%) |
Nov 26, 2013 | 43.85 | 43.89 | 43.53 | 43.67 | 51,831 | -0.07(-0.16%) |
Nov 25, 2013 | 43.10 | 43.91 | 43.03 | 43.74 | 83,920 | -0.01(-0.02%) |
Nov 22, 2013 | 43.63 | 43.83 | 43.28 | 43.75 | 38,065 | +0.28(+0.64%) |
Nov 21, 2013 | 42.69 | 43.48 | 42.68 | 43.47 | 49,063 | +0.95(+2.23%) |
Nov 20, 2013 | 42.12 | 42.63 | 42.12 | 42.52 | 40,397 | +0.33(+0.78%) |
Nov 19, 2013 | 42.65 | 42.72 | 42.15 | 42.19 | 23,645 | -0.49(-1.15%) |
Nov 18, 2013 | 42.67 | 42.81 | 42.59 | 42.68 | 28,364 | -0.04(-0.09%) |
Nov 15, 2013 | 42.68 | 42.82 | 42.60 | 42.72 | 34,428 | +0.01(+0.02%) |
Nov 14, 2013 | 42.47 | 42.98 | 42.47 | 42.71 | 452,327 | +1.00(+2.40%) |
Nov 12, 2013 | 42.03 | 42.10 | 41.48 | 41.71 | 49,453 | -0.19(-0.46%) |
Nov 11, 2013 | 41.55 | 41.90 | 41.55 | 41.90 | 6,509 | +0.55(+1.34%) |
Nov 08, 2013 | 40.92 | 41.43 | 40.89 | 41.35 | 48,520 | +0.49(+1.20%) |
Nov 07, 2013 | 41.11 | 41.11 | 40.84 | 40.86 | 65,280 | -0.59(-1.43%) |
Nov 06, 2013 | 41.64 | 42.10 | 41.43 | 41.45 | 109,756 | -0.07(-0.16%) |
Nov 05, 2013 | 41.83 | 41.83 | 41.51 | 41.52 | 6,482 | -0.28(-0.67%) |
Nov 04, 2013 | 41.56 | 41.87 | 41.56 | 41.80 | 28,083 | +0.05(+0.12%) |
Nov 01, 2013 | 42.26 | 42.26 | 41.68 | 41.75 | 57,298 | -1.14(-2.66%) |
Oct 31, 2013 | 42.90 | 43.01 | 42.80 | 42.89 | 48,620 | -0.41(-0.95%) |
Oct 30, 2013 | 42.98 | 43.41 | 42.98 | 43.30 | 78,839 | +0.53(+1.24%) |
Oct 29, 2013 | 42.96 | 43.04 | 42.77 | 42.77 | 5,633 | -0.33(-0.76%) |
Oct 28, 2013 | 42.62 | 43.11 | 42.62 | 43.10 | 31,948 | +0.91(+2.15%) |
Oct 25, 2013 | 42.10 | 42.24 | 41.95 | 42.19 | 17,527 | +0.08(+0.19%) |
Oct 24, 2013 | 42.31 | 42.32 | 42.10 | 42.11 | 30,447 | -0.18(-0.43%) |
Oct 23, 2013 | 43.06 | 43.10 | 42.28 | 42.29 | 226,701 | -1.07(-2.47%) |
Oct 22, 2013 | 43.53 | 43.67 | 43.13 | 43.36 | 118,560 | +0.06(+0.14%) |
Oct 21, 2013 | 43.27 | 43.35 | 43.08 | 43.30 | 10,084 | -0.09(-0.21%) |
Oct 18, 2013 | 43.13 | 43.40 | 43.11 | 43.39 | 14,139 | +0.46(+1.07%) |
Oct 17, 2013 | 43.23 | 43.35 | 42.93 | 42.93 | 2,546 | -0.62(-1.42%) |
Oct 16, 2013 | 43.25 | 43.88 | 43.25 | 43.55 | 19,943 | +0.55(+1.28%) |
Oct 15, 2013 | 43.08 | 43.25 | 42.98 | 43.00 | 9,390 | -0.35(-0.80%) |
Oct 14, 2013 | 43.14 | 43.42 | 43.11 | 43.35 | 16,535 | -0.20(-0.47%) |
Oct 11, 2013 | 43.58 | 43.58 | 43.32 | 43.55 | 4,365 | -0.19(-0.43%) |
Oct 10, 2013 | 43.09 | 43.74 | 43.04 | 43.74 | 37,060 | +1.04(+2.44%) |
Oct 09, 2013 | 42.53 | 42.79 | 42.36 | 42.70 | 10,811 | -0.47(-1.10%) |
Oct 08, 2013 | 43.19 | 43.24 | 43.15 | 43.17 | 2,260 | +0.29(+0.69%) |
Oct 07, 2013 | 42.31 | 42.88 | 42.31 | 42.88 | 3,469 | +0.13(+0.30%) |
Oct 04, 2013 | 42.78 | 42.81 | 42.54 | 42.75 | 8,541 | +0.26(+0.61%) |
Oct 03, 2013 | 42.74 | 42.77 | 42.43 | 42.49 | 10,266 | -0.17(-0.40%) |
Oct 02, 2013 | 42.26 | 42.78 | 42.15 | 42.66 | 11,402 | +0.55(+1.31%) |
Oct 01, 2013 | 42.13 | 42.18 | 41.84 | 42.11 | 3,754 | -0.21(-0.50%) |
Sep 27, 2013 | 42.41 | 42.87 | 42.28 | 42.32 | 45,532 | -0.21(-0.50%) |
Sep 26, 2013 | 42.48 | 42.65 | 42.48 | 42.53 | 13,983 | +0.31(+0.74%) |
Sep 25, 2013 | 42.78 | 42.83 | 42.22 | 42.22 | 15,669 | -0.34(-0.80%) |
Sep 24, 2013 | 42.21 | 42.56 | 42.06 | 42.56 | 19,154 | +0.26(+0.61%) |
Sep 23, 2013 | 42.36 | 42.40 | 42.19 | 42.30 | 45,918 | -0.45(-1.05%) |
Sep 20, 2013 | 42.66 | 42.88 | 42.58 | 42.75 | 11,341 | +0.24(+0.56%) |
Sep 19, 2013 | 43.03 | 43.05 | 42.47 | 42.51 | 33,324 | -0.73(-1.69%) |
Sep 18, 2013 | 42.31 | 43.37 | 42.26 | 43.24 | 43,328 | +1.07(+2.54%) |
Sep 17, 2013 | 42.55 | 42.59 | 42.11 | 42.17 | 77,566 | -0.75(-1.75%) |
Sep 16, 2013 | 43.05 | 43.15 | 42.92 | 42.92 | 39,047 | -0.83(-1.89%) |
Sep 13, 2013 | 43.42 | 43.75 | 43.31 | 43.75 | 19,419 | +0.02(+0.05%) |
Sep 12, 2013 | 43.40 | 43.76 | 43.40 | 43.73 | 25,267 | +0.54(+1.25%) |
Sep 11, 2013 | 43.24 | 43.33 | 41.43 | 43.19 | 90,512 | +0.15(+0.35%) |
Sep 10, 2013 | 42.90 | 43.15 | 42.87 | 43.04 | 65,451 | -0.69(-1.58%) |
Sep 09, 2013 | 44.27 | 44.44 | 43.68 | 43.73 | 76,202 | -0.99(-2.21%) |
Sep 06, 2013 | 44.61 | 44.90 | 44.60 | 44.72 | 99,665 | +0.23(+0.52%) |
Sep 05, 2013 | 44.49 | 44.50 | 44.20 | 44.49 | 22,184 | +0.13(+0.29%) |
Sep 04, 2013 | 44.18 | 44.52 | 44.13 | 44.36 | 30,095 | -0.21(-0.47%) |
Sep 03, 2013 | 44.19 | 44.68 | 44.14 | 44.57 | 34,278 | +0.57(+1.30%) |
Aug 30, 2013 | 44.25 | 44.47 | 43.86 | 44.00 | 47,942 | -0.10(-0.23%) |
Aug 29, 2013 | 44.82 | 45.05 | 44.00 | 44.10 | 55,476 | -0.62(-1.40%) |
Aug 28, 2013 | 44.55 | 44.97 | 44.47 | 44.73 | 311,200 | +0.70(+1.58%) |
Aug 27, 2013 | 43.73 | 44.09 | 43.60 | 44.03 | 46,008 | +1.21(+2.84%) |
Aug 26, 2013 | 42.66 | 42.82 | 42.66 | 42.82 | 11,342 | +0.01(+0.03%) |
Aug 23, 2013 | 42.55 | 42.87 | 42.47 | 42.80 | 12,826 | +0.43(+1.01%) |
Aug 22, 2013 | 42.26 | 42.41 | 42.23 | 42.38 | 9,732 | +0.03(+0.08%) |
Aug 21, 2013 | 42.35 | 42.41 | 42.24 | 42.34 | 14,322 | -0.12(-0.28%) |
Aug 20, 2013 | 41.98 | 42.65 | 41.98 | 42.46 | 27,666 | +0.16(+0.38%) |
Aug 19, 2013 | 42.70 | 42.77 | 42.25 | 42.30 | 18,900 | -0.32(-0.75%) |
Aug 16, 2013 | 42.35 | 42.64 | 42.24 | 42.62 | 10,660 | +0.40(+0.95%) |
Aug 15, 2013 | 42.28 | 42.35 | 42.05 | 42.22 | 336,522 | +0.22(+0.52%) |
Aug 14, 2013 | 41.73 | 42.00 | 41.69 | 42.00 | 12,254 | +0.30(+0.72%) |
Aug 13, 2013 | 41.68 | 41.91 | 41.68 | 41.70 | 4,000 | +0.11(+0.25%) |
Aug 12, 2013 | 41.12 | 41.59 | 41.12 | 41.59 | 19,060 | +0.41(+0.98%) |
Aug 09, 2013 | 40.72 | 41.26 | 40.72 | 41.19 | 161,098 | +0.50(+1.24%) |
Aug 08, 2013 | 40.61 | 40.69 | 40.37 | 40.69 | 144,492 | -0.26(-0.64%) |
Aug 07, 2013 | 40.98 | 41.15 | 40.90 | 40.95 | 25,610 | -0.38(-0.93%) |
Aug 06, 2013 | 41.44 | 41.45 | 41.15 | 41.33 | 54,818 | -0.20(-0.48%) |
Aug 05, 2013 | 41.27 | 41.63 | 41.24 | 41.53 | 44,600 | -0.11(-0.26%) |
Aug 02, 2013 | 41.59 | 41.70 | 41.50 | 41.64 | 12,442 | -0.22(-0.53%) |
Aug 01, 2013 | 41.62 | 41.86 | 41.62 | 41.86 | 124,090 | +0.65(+1.58%) |
Jul 31, 2013 | 40.49 | 41.23 | 40.45 | 41.21 | 185,008 | +0.36(+0.87%) |
Jul 30, 2013 | 41.02 | 41.02 | 40.77 | 40.85 | 93,800 | -0.28(-0.68%) |
Jul 29, 2013 | 41.02 | 41.14 | 40.87 | 41.13 | 19,188 | +0.14(+0.34%) |
Jul 26, 2013 | 41.01 | 41.02 | 40.82 | 40.99 | 8,526 | -0.23(-0.56%) |
Jul 25, 2013 | 40.94 | 41.26 | 40.91 | 41.23 | 12,800 | +0.28(+0.68%) |
Jul 24, 2013 | 41.10 | 41.20 | 40.68 | 40.95 | 139,706 | -0.54(-1.30%) |
Jul 23, 2013 | 41.47 | 41.55 | 41.40 | 41.48 | 30,114 | +0.12(+0.28%) |
Jul 22, 2013 | 41.51 | 41.51 | 41.18 | 41.37 | 78,290 | -0.14(-0.33%) |
Jul 19, 2013 | 41.67 | 41.69 | 41.03 | 41.51 | 16,462 | -0.05(-0.13%) |
Jul 18, 2013 | 41.59 | 41.62 | 41.53 | 41.56 | 42,086 | +0.03(+0.08%) |
Jul 17, 2013 | 41.34 | 41.59 | 41.34 | 41.53 | 18,800 | +0.19(+0.46%) |
Jul 16, 2013 | 41.41 | 41.51 | 41.27 | 41.34 | 88,204 | -0.03(-0.08%) |
Jul 15, 2013 | 41.18 | 41.43 | 41.18 | 41.37 | 117,758 | +0.02(+0.05%) |
Jul 12, 2013 | 41.15 | 41.38 | 41.10 | 41.35 | 64,810 | +0.47(+1.14%) |
Jul 11, 2013 | 41.19 | 41.20 | 40.66 | 40.88 | 166,678 | -0.15(-0.37%) |
Jul 10, 2013 | 41.24 | 41.35 | 39.94 | 41.03 | 216,672 | +0.07(+0.17%) |
Jul 09, 2013 | 40.73 | 40.97 | 40.67 | 40.97 | 19,256 | +0.29(+0.72%) |
Jul 08, 2013 | 40.70 | 40.91 | 40.62 | 40.67 | 22,566 | -0.20(-0.49%) |
Jul 05, 2013 | 40.45 | 40.97 | 40.42 | 40.88 | 16,942 | +0.68(+1.69%) |
Jul 03, 2013 | 40.12 | 40.27 | 39.99 | 40.20 | 77,478 | +0.70(+1.79%) |
Jul 02, 2013 | 39.38 | 39.60 | 39.36 | 39.49 | 122,418 | +0.32(+0.82%) |
Jul 01, 2013 | 39.27 | 39.36 | 39.02 | 39.17 | 18,322 | +0.34(+0.86%) |
Jun 28, 2013 | 39.27 | 39.28 | 38.84 | 38.84 | 12,902 | +0.15(+0.38%) |
Jun 26, 2013 | 38.66 | 38.69 | 38.20 | 38.69 | 64,750 | +0.17(+0.43%) |
Jun 25, 2013 | 38.70 | 38.70 | 38.48 | 38.52 | 34,110 | +0.07(+0.17%) |
Jun 24, 2013 | 38.12 | 38.52 | 38.10 | 38.45 | 48,824 | +0.08(+0.21%) |
Jun 21, 2013 | 38.73 | 38.74 | 38.10 | 38.38 | 63,618 | -0.47(-1.20%) |
Jun 20, 2013 | 39.37 | 39.40 | 38.80 | 38.84 | 70,122 | -1.44(-3.57%) |
Jun 19, 2013 | 40.47 | 40.55 | 40.20 | 40.28 | 20,482 | -0.09(-0.21%) |
Jun 18, 2013 | 40.38 | 40.40 | 40.13 | 40.37 | 30,174 | +0.18(+0.44%) |
Jun 17, 2013 | 40.41 | 40.48 | 40.09 | 40.19 | 81,052 | -0.10(-0.25%) |
Jun 14, 2013 | 40.42 | 40.60 | 40.23 | 40.29 | 78,124 | +0.35(+0.88%) |
Jun 13, 2013 | 39.51 | 40.00 | 39.51 | 39.94 | 28,480 | +0.52(+1.31%) |
Jun 12, 2013 | 39.55 | 39.63 | 39.38 | 39.42 | 7,626 | +0.22(+0.56%) |
Jun 11, 2013 | 38.91 | 39.21 | 38.87 | 39.20 | 9,200 | -0.28(-0.71%) |
Jun 10, 2013 | 39.69 | 39.69 | 39.48 | 39.48 | 9,260 | -0.30(-0.74%) |
Jun 07, 2013 | 39.12 | 39.83 | 39.06 | 39.78 | 35,708 | +0.47(+1.20%) |
Jun 06, 2013 | 39.16 | 39.43 | 39.16 | 39.31 | 41,826 | +0.25(+0.64%) |
Jun 05, 2013 | 39.32 | 39.49 | 38.88 | 39.06 | 25,532 | -0.20(-0.50%) |
Jun 04, 2013 | 38.70 | 39.27 | 38.55 | 39.26 | 75,000 | +0.49(+1.26%) |
Jun 03, 2013 | 38.50 | 38.94 | 38.50 | 38.77 | 58,148 | +0.72(+1.88%) |
May 31, 2013 | 38.48 | 38.56 | 38.05 | 38.05 | 222,492 | -0.70(-1.79%) |
May 30, 2013 | 38.62 | 39.00 | 38.51 | 38.74 | 73,880 | -0.22(-0.55%) |
May 29, 2013 | 39.59 | 39.59 | 38.91 | 38.96 | 65,142 | -0.69(-1.73%) |
May 28, 2013 | 39.73 | 39.76 | 39.65 | 39.65 | 4,910 | +0.64(+1.63%) |
May 24, 2013 | 38.67 | 39.02 | 38.65 | 39.01 | 5,176 | +0.02(+0.04%) |
May 23, 2013 | 38.44 | 38.99 | 38.30 | 38.99 | 50,896 | +0.08(+0.21%) |
May 22, 2013 | 39.12 | 39.38 | 38.88 | 38.91 | 71,312 | -0.55(-1.38%) |
May 21, 2013 | 39.70 | 39.71 | 39.37 | 39.46 | 47,372 | -0.34(-0.84%) |
May 20, 2013 | 39.63 | 40.01 | 39.63 | 39.80 | 43,236 | +0.21(+0.53%) |
May 17, 2013 | 39.80 | 39.80 | 39.51 | 39.59 | 42,600 | +0.09(+0.24%) |
May 16, 2013 | 39.20 | 39.62 | 39.20 | 39.49 | 21,416 | +0.12(+0.29%) |
May 15, 2013 | 38.61 | 39.38 | 38.38 | 39.38 | 44,936 | +0.41(+1.04%) |
May 13, 2013 | 39.02 | 39.28 | 38.85 | 38.97 | 35,740 | -0.38(-0.95%) |
May 10, 2013 | 38.85 | 39.42 | 38.56 | 39.34 | 47,500 | -0.09(-0.22%) |
May 09, 2013 | 39.41 | 39.58 | 39.29 | 39.43 | 23,864 | -0.05(-0.13%) |
May 08, 2013 | 39.48 | 39.67 | 39.30 | 39.48 | 64,954 | +0.01(+0.04%) |
May 07, 2013 | 40.01 | 40.08 | 39.45 | 39.47 | 191,978 | -0.42(-1.07%) |
May 06, 2013 | 39.44 | 39.97 | 39.40 | 39.89 | 56,440 | +0.53(+1.35%) |
May 03, 2013 | 39.38 | 39.61 | 38.93 | 39.36 | 78,856 | +0.43(+1.10%) |
May 02, 2013 | 38.06 | 38.95 | 38.06 | 38.93 | 75,252 | +1.13(+3.00%) |