Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.74 | 47.89 | 47.68 | 47.86 | 825,157 | +0.11(+0.23%) |
May 29, 2014 | 47.63 | 47.75 | 47.52 | 47.75 | 602,610 | +0.23(+0.49%) |
May 28, 2014 | 47.52 | 47.61 | 47.45 | 47.52 | 688,899 | +0.01(+0.03%) |
May 27, 2014 | 47.48 | 47.52 | 47.40 | 47.50 | 1,486,658 | +0.20(+0.43%) |
May 23, 2014 | 47.22 | 47.30 | 47.30 | 47.30 | 483,987 | +0.10(+0.21%) |
May 22, 2014 | 47.12 | 47.21 | 47.02 | 47.20 | 346,183 | +0.10(+0.22%) |
May 21, 2014 | 46.89 | 47.09 | 46.86 | 47.09 | 456,788 | +0.36(+0.77%) |
May 20, 2014 | 46.98 | 47.00 | 46.61 | 46.73 | 574,324 | -0.27(-0.58%) |
May 19, 2014 | 46.84 | 47.03 | 46.80 | 47.00 | 477,068 | +0.07(+0.16%) |
May 16, 2014 | 46.84 | 46.94 | 46.66 | 46.93 | 473,409 | +0.17(+0.36%) |
May 15, 2014 | 47.08 | 47.12 | 46.65 | 46.76 | 707,423 | -0.39(-0.82%) |
May 14, 2014 | 47.27 | 47.29 | 47.08 | 47.15 | 756,595 | -0.13(-0.28%) |
May 13, 2014 | 47.25 | 47.33 | 47.23 | 47.28 | 648,351 | +0.08(+0.17%) |
May 12, 2014 | 47.18 | 47.22 | 47.10 | 47.20 | 806,828 | +0.26(+0.56%) |
May 09, 2014 | 46.93 | 46.95 | 46.76 | 46.94 | 511,625 | +0.01(+0.03%) |
May 08, 2014 | 46.94 | 47.16 | 46.80 | 46.92 | 529,761 | -0.07(-0.14%) |
May 07, 2014 | 46.74 | 47.00 | 46.59 | 46.99 | 881,518 | +0.36(+0.77%) |
May 06, 2014 | 46.89 | 46.89 | 46.61 | 46.63 | 645,972 | -0.34(-0.72%) |
May 05, 2014 | 46.78 | 46.98 | 46.63 | 46.97 | 641,537 | +0.02(+0.05%) |
May 02, 2014 | 47.03 | 47.20 | 46.88 | 46.95 | 641,397 | -0.09(-0.20%) |
May 01, 2014 | 47.10 | 47.15 | 46.92 | 47.04 | 531,776 | -0.07(-0.16%) |
Apr 30, 2014 | 46.97 | 47.16 | 46.92 | 47.11 | 705,729 | +0.09(+0.19%) |
Apr 29, 2014 | 47.10 | 47.13 | 46.97 | 47.03 | 695,972 | +0.09(+0.20%) |
Apr 28, 2014 | 46.78 | 47.00 | 46.51 | 46.93 | 543,770 | +0.40(+0.86%) |
Apr 25, 2014 | 46.57 | 46.66 | 46.40 | 46.53 | 573,180 | -0.11(-0.24%) |
Apr 24, 2014 | 46.73 | 46.78 | 46.49 | 46.64 | 718,289 | +0.20(+0.43%) |
Apr 23, 2014 | 46.54 | 46.57 | 46.44 | 46.44 | 435,358 | -0.10(-0.22%) |
Apr 22, 2014 | 46.50 | 46.66 | 46.42 | 46.54 | 513,613 | +0.11(+0.24%) |
Apr 21, 2014 | 46.35 | 46.45 | 46.27 | 46.43 | 792,460 | +0.12(+0.27%) |
Apr 17, 2014 | 46.18 | 46.31 | 46.31 | 46.31 | 475,232 | +0.12(+0.27%) |
Apr 16, 2014 | 46.03 | 46.19 | 45.90 | 46.19 | 489,831 | +0.42(+0.93%) |
Apr 15, 2014 | 45.59 | 45.79 | 45.28 | 45.76 | 734,160 | +0.28(+0.61%) |
Apr 14, 2014 | 45.52 | 45.55 | 45.15 | 45.48 | 525,534 | +0.26(+0.58%) |
Apr 11, 2014 | 45.29 | 45.50 | 45.18 | 45.22 | 834,130 | -0.29(-0.64%) |
Apr 10, 2014 | 46.29 | 46.29 | 45.46 | 45.51 | 705,717 | -0.74(-1.60%) |
Apr 09, 2014 | 46.03 | 46.25 | 45.88 | 46.25 | 588,492 | +0.33(+0.72%) |
Apr 08, 2014 | 45.74 | 46.00 | 45.62 | 45.92 | 577,742 | +0.18(+0.38%) |
Apr 07, 2014 | 46.03 | 46.10 | 45.75 | 45.75 | 726,350 | -0.36(-0.78%) |
Apr 04, 2014 | 46.70 | 46.72 | 46.05 | 46.10 | 827,975 | -0.38(-0.82%) |
Apr 03, 2014 | 46.54 | 46.57 | 46.38 | 46.48 | 576,411 | +0.01(+0.02%) |
Apr 02, 2014 | 46.37 | 46.51 | 46.24 | 46.48 | 457,908 | +0.18(+0.38%) |
Apr 01, 2014 | 46.29 | 46.32 | 46.11 | 46.30 | 440,967 | +0.16(+0.35%) |
Mar 31, 2014 | 46.12 | 46.21 | 46.04 | 46.14 | 1,188,357 | +0.34(+0.73%) |
Mar 28, 2014 | 45.67 | 45.97 | 45.67 | 45.81 | 776,485 | +0.23(+0.51%) |
Mar 27, 2014 | 45.56 | 45.67 | 45.45 | 45.57 | 705,339 | +0.04(+0.08%) |
Mar 26, 2014 | 45.95 | 45.95 | 45.53 | 45.53 | 523,628 | -0.20(-0.43%) |
Mar 25, 2014 | 45.62 | 45.77 | 45.51 | 45.73 | 635,721 | +0.32(+0.71%) |
Mar 24, 2014 | 45.53 | 45.65 | 45.24 | 45.41 | 1,235,582 | -0.01(-0.03%) |
Mar 21, 2014 | 45.71 | 45.84 | 45.39 | 45.42 | 663,598 | -0.02(-0.04%) |
Mar 20, 2014 | 45.04 | 45.46 | 44.96 | 45.44 | 576,675 | +0.33(+0.74%) |
Mar 19, 2014 | 45.52 | 45.52 | 44.84 | 45.11 | 680,866 | -0.33(-0.72%) |
Mar 18, 2014 | 45.25 | 45.50 | 45.18 | 45.44 | 539,564 | +0.30(+0.66%) |
Mar 17, 2014 | 44.98 | 45.21 | 44.94 | 45.14 | 1,036,031 | +0.40(+0.89%) |
Mar 14, 2014 | 44.76 | 44.98 | 44.71 | 44.74 | 635,580 | -0.07(-0.16%) |
Mar 13, 2014 | 45.31 | 45.34 | 44.71 | 44.81 | 704,585 | -0.36(-0.79%) |
Mar 12, 2014 | 44.94 | 45.20 | 44.91 | 45.17 | 646,884 | +0.05(+0.11%) |
Mar 11, 2014 | 45.36 | 45.42 | 45.03 | 45.12 | 448,561 | -0.23(-0.51%) |
Mar 10, 2014 | 45.32 | 45.37 | 45.13 | 45.35 | 644,897 | -0.04(-0.08%) |
Mar 07, 2014 | 45.48 | 45.48 | 45.21 | 45.39 | 770,077 | +0.07(+0.16%) |
Mar 06, 2014 | 45.37 | 45.41 | 45.26 | 45.32 | 612,644 | +0.08(+0.18%) |
Mar 05, 2014 | 45.32 | 45.32 | 45.18 | 45.24 | 513,128 | -0.12(-0.26%) |
Mar 04, 2014 | 45.15 | 45.42 | 45.12 | 45.35 | 574,003 | +0.62(+1.40%) |
Mar 03, 2014 | 44.69 | 44.83 | 44.46 | 44.73 | 1,083,996 | -0.30(-0.66%) |
Feb 28, 2014 | 44.87 | 45.23 | 44.79 | 45.02 | 757,274 | +0.14(+0.31%) |
Feb 27, 2014 | 44.57 | 44.89 | 44.55 | 44.89 | 555,126 | +0.22(+0.49%) |
Feb 26, 2014 | 44.77 | 44.81 | 44.56 | 44.67 | 613,493 | +0.00(+0.00%) |
Feb 25, 2014 | 44.72 | 44.89 | 44.59 | 44.67 | 872,045 | -0.05(-0.11%) |
Feb 24, 2014 | 44.67 | 45.01 | 44.53 | 44.72 | 839,997 | +0.18(+0.41%) |
Feb 21, 2014 | 44.71 | 44.78 | 44.51 | 44.53 | 523,132 | -0.08(-0.17%) |
Feb 20, 2014 | 44.30 | 44.71 | 44.25 | 44.61 | 482,433 | +0.33(+0.74%) |
Feb 19, 2014 | 44.49 | 44.76 | 44.26 | 44.28 | 736,936 | -0.30(-0.67%) |
Feb 18, 2014 | 44.71 | 44.71 | 44.50 | 44.58 | 669,064 | -0.05(-0.11%) |
Feb 14, 2014 | 44.33 | 44.63 | 44.63 | 44.63 | 827,730 | +0.31(+0.69%) |
Feb 13, 2014 | 43.83 | 44.34 | 43.78 | 44.33 | 737,485 | +0.22(+0.49%) |
Feb 12, 2014 | 44.20 | 44.32 | 44.02 | 44.11 | 688,705 | -0.01(-0.03%) |
Feb 11, 2014 | 43.73 | 44.22 | 43.65 | 44.12 | 1,005,812 | +0.49(+1.12%) |
Feb 10, 2014 | 43.64 | 43.64 | 43.46 | 43.64 | 1,251,197 | +0.09(+0.20%) |
Feb 07, 2014 | 43.29 | 43.58 | 43.14 | 43.55 | 920,237 | +0.49(+1.15%) |
Feb 06, 2014 | 42.75 | 43.09 | 42.71 | 43.06 | 846,384 | +0.44(+1.02%) |
Feb 05, 2014 | 42.61 | 42.72 | 42.38 | 42.62 | 1,162,161 | -0.08(-0.19%) |
Feb 04, 2014 | 42.66 | 42.77 | 42.50 | 42.70 | 1,439,597 | +0.23(+0.53%) |
Feb 03, 2014 | 43.46 | 43.48 | 42.42 | 42.48 | 1,773,397 | -0.98(-2.26%) |
Jan 31, 2014 | 43.17 | 43.72 | 43.14 | 43.46 | 1,061,686 | -0.24(-0.55%) |
Jan 30, 2014 | 43.66 | 43.81 | 43.46 | 43.70 | 800,435 | +0.27(+0.62%) |
Jan 29, 2014 | 43.49 | 43.65 | 43.30 | 43.43 | 1,484,721 | -0.35(-0.80%) |
Jan 28, 2014 | 43.62 | 43.82 | 43.59 | 43.78 | 973,658 | +0.25(+0.58%) |
Jan 27, 2014 | 43.69 | 43.80 | 43.38 | 43.52 | 1,208,251 | -0.15(-0.35%) |
Jan 24, 2014 | 44.27 | 44.33 | 43.67 | 43.67 | 1,068,367 | -0.80(-1.80%) |
Jan 23, 2014 | 44.65 | 44.67 | 44.24 | 44.47 | 1,033,740 | -0.39(-0.87%) |
Jan 22, 2014 | 44.93 | 44.93 | 44.77 | 44.87 | 623,409 | +0.00(+0.00%) |
Jan 21, 2014 | 45.07 | 45.09 | 44.61 | 44.87 | 706,426 | +0.04(+0.10%) |
Jan 17, 2014 | 45.02 | 44.82 | 44.82 | 44.82 | 636,631 | -0.23(-0.50%) |
Jan 16, 2014 | 44.98 | 45.05 | 44.89 | 45.05 | 647,772 | +0.01(+0.03%) |
Jan 15, 2014 | 44.82 | 45.13 | 44.89 | 45.03 | 804,607 | +0.21(+0.47%) |
Jan 14, 2014 | 44.60 | 44.85 | 44.52 | 44.82 | 560,965 | +0.34(+0.77%) |
Jan 13, 2014 | 44.89 | 44.97 | 44.42 | 44.48 | 770,097 | -0.46(-1.03%) |
Jan 10, 2014 | 44.98 | 45.00 | 44.74 | 44.94 | 782,516 | +0.13(+0.29%) |
Jan 09, 2014 | 44.97 | 44.97 | 44.63 | 44.81 | 759,884 | -0.02(-0.05%) |
Jan 08, 2014 | 44.94 | 44.94 | 44.69 | 44.84 | 1,027,448 | -0.13(-0.29%) |
Jan 07, 2014 | 44.90 | 45.04 | 44.83 | 44.97 | 955,612 | +0.25(+0.57%) |
Jan 06, 2014 | 45.02 | 45.02 | 44.65 | 44.71 | 757,815 | -0.12(-0.28%) |
Jan 03, 2014 | 44.93 | 44.97 | 44.75 | 44.84 | 701,472 | +0.01(+0.02%) |
Jan 02, 2014 | 45.13 | 45.16 | 44.73 | 44.83 | 1,076,946 | -0.44(-0.96%) |
Dec 31, 2013 | 45.24 | 45.26 | 45.26 | 45.26 | 630,160 | +0.08(+0.18%) |
Dec 30, 2013 | 45.18 | 45.20 | 45.10 | 45.18 | 691,449 | +0.00(+0.00%) |
Dec 27, 2013 | 45.23 | 45.25 | 45.11 | 45.18 | 612,446 | +0.07(+0.14%) |
Dec 26, 2013 | 45.00 | 45.13 | 44.95 | 45.12 | 611,731 | +0.25(+0.57%) |
Dec 24, 2013 | 44.70 | 44.87 | 44.70 | 44.87 | 280,154 | +0.20(+0.46%) |
Dec 23, 2013 | 44.79 | 44.83 | 44.63 | 44.66 | 661,347 | +0.07(+0.15%) |
Dec 20, 2013 | 44.44 | 44.68 | 44.39 | 44.60 | 1,074,306 | +0.21(+0.48%) |
Dec 19, 2013 | 44.38 | 44.43 | 44.19 | 44.38 | 603,401 | -0.11(-0.24%) |
Dec 18, 2013 | 43.85 | 44.49 | 43.46 | 44.49 | 772,212 | +0.74(+1.70%) |
Dec 17, 2013 | 43.97 | 43.97 | 43.67 | 43.75 | 1,484,703 | -0.14(-0.33%) |
Dec 16, 2013 | 43.79 | 44.05 | 43.79 | 43.89 | 1,508,256 | +0.27(+0.61%) |
Dec 13, 2013 | 43.69 | 43.75 | 43.52 | 43.63 | 546,494 | -0.01(-0.03%) |
Dec 12, 2013 | 43.79 | 43.86 | 43.53 | 43.64 | 572,167 | -0.15(-0.35%) |
Dec 11, 2013 | 44.34 | 44.34 | 43.76 | 43.79 | 702,289 | -0.48(-1.07%) |
Dec 10, 2013 | 44.39 | 44.40 | 44.22 | 44.27 | 603,902 | -0.21(-0.47%) |
Dec 09, 2013 | 44.49 | 44.53 | 44.36 | 44.48 | 455,118 | +0.12(+0.28%) |
Dec 06, 2013 | 44.20 | 44.36 | 44.13 | 44.36 | 518,075 | +0.56(+1.28%) |
Dec 05, 2013 | 43.93 | 43.96 | 43.74 | 43.79 | 447,342 | -0.27(-0.62%) |
Dec 04, 2013 | 43.95 | 44.21 | 43.73 | 44.07 | 791,462 | -0.02(-0.05%) |
Dec 03, 2013 | 44.08 | 44.22 | 43.92 | 44.09 | 4,040,075 | -0.10(-0.23%) |
Dec 02, 2013 | 44.39 | 44.42 | 44.15 | 44.19 | 584,416 | -0.17(-0.39%) |
Nov 29, 2013 | 44.47 | 44.58 | 44.30 | 44.36 | 318,074 | -0.04(-0.10%) |
Nov 27, 2013 | 44.41 | 44.45 | 44.29 | 44.41 | 551,753 | +0.02(+0.05%) |
Nov 26, 2013 | 44.54 | 44.54 | 44.38 | 44.38 | 702,172 | -0.13(-0.29%) |
Nov 25, 2013 | 44.70 | 44.70 | 44.46 | 44.51 | 740,970 | -0.07(-0.16%) |
Nov 22, 2013 | 44.46 | 44.61 | 44.31 | 44.59 | 600,908 | +0.16(+0.36%) |
Nov 21, 2013 | 44.28 | 44.46 | 44.20 | 44.43 | 451,405 | +0.28(+0.64%) |
Nov 20, 2013 | 44.40 | 44.48 | 44.03 | 44.15 | 498,659 | -0.18(-0.41%) |
Nov 19, 2013 | 44.33 | 44.46 | 44.23 | 44.33 | 577,960 | -0.06(-0.13%) |
Nov 18, 2013 | 44.58 | 44.58 | 44.31 | 44.38 | 761,050 | -0.06(-0.15%) |
Nov 15, 2013 | 44.34 | 44.45 | 44.25 | 44.45 | 597,289 | +0.22(+0.50%) |
Nov 14, 2013 | 44.12 | 44.29 | 44.05 | 44.23 | 549,627 | +0.37(+0.84%) |
Nov 12, 2013 | 43.87 | 43.97 | 43.72 | 43.86 | 464,974 | -0.09(-0.20%) |
Nov 11, 2013 | 43.92 | 43.98 | 43.85 | 43.94 | 536,941 | -0.02(-0.05%) |
Nov 08, 2013 | 43.48 | 43.97 | 43.40 | 43.97 | 554,939 | +0.50(+1.14%) |
Nov 07, 2013 | 44.10 | 44.10 | 43.43 | 43.47 | 1,018,015 | -0.50(-1.13%) |
Nov 06, 2013 | 43.84 | 43.97 | 43.71 | 43.97 | 514,177 | +0.43(+0.99%) |
Nov 05, 2013 | 43.51 | 43.69 | 43.43 | 43.53 | 518,950 | -0.13(-0.30%) |
Nov 04, 2013 | 43.65 | 43.68 | 43.45 | 43.66 | 445,307 | +0.17(+0.38%) |
Nov 01, 2013 | 43.44 | 43.57 | 43.24 | 43.50 | 451,644 | +0.14(+0.32%) |
Oct 31, 2013 | 43.46 | 43.63 | 43.30 | 43.36 | 438,705 | -0.12(-0.26%) |
Oct 30, 2013 | 43.81 | 43.81 | 43.35 | 43.48 | 649,870 | -0.24(-0.54%) |
Oct 29, 2013 | 43.60 | 43.71 | 43.50 | 43.71 | 528,808 | +0.25(+0.58%) |
Oct 28, 2013 | 43.35 | 43.51 | 43.27 | 43.46 | 689,329 | +0.13(+0.30%) |
Oct 25, 2013 | 43.19 | 43.33 | 43.12 | 43.33 | 410,628 | +0.25(+0.58%) |
Oct 24, 2013 | 43.15 | 43.16 | 42.99 | 43.08 | 392,181 | +0.08(+0.18%) |
Oct 23, 2013 | 42.99 | 43.11 | 42.92 | 43.00 | 744,812 | -0.15(-0.35%) |
Oct 22, 2013 | 43.02 | 43.22 | 42.92 | 43.15 | 637,534 | +0.29(+0.67%) |
Oct 21, 2013 | 42.92 | 42.92 | 42.76 | 42.86 | 573,375 | +0.01(+0.03%) |
Oct 18, 2013 | 42.86 | 42.88 | 42.65 | 42.85 | 911,629 | +0.18(+0.42%) |
Oct 17, 2013 | 42.22 | 42.69 | 42.14 | 42.67 | 791,455 | +0.37(+0.89%) |
Oct 16, 2013 | 42.07 | 42.30 | 41.94 | 42.30 | 664,067 | +0.52(+1.24%) |
Oct 15, 2013 | 42.00 | 42.10 | 41.71 | 41.78 | 730,904 | -0.30(-0.70%) |
Oct 14, 2013 | 41.69 | 42.07 | 41.63 | 42.07 | 502,422 | +0.14(+0.34%) |
Oct 11, 2013 | 41.60 | 41.93 | 41.60 | 41.93 | 744,204 | +0.24(+0.57%) |
Oct 10, 2013 | 41.24 | 41.69 | 41.20 | 41.69 | 874,258 | +0.84(+2.04%) |
Oct 09, 2013 | 40.88 | 40.99 | 40.70 | 40.86 | 747,079 | +0.03(+0.07%) |
Oct 08, 2013 | 41.13 | 41.19 | 40.80 | 40.83 | 882,727 | -0.35(-0.84%) |
Oct 07, 2013 | 41.14 | 41.37 | 41.07 | 41.17 | 915,048 | -0.29(-0.69%) |
Oct 04, 2013 | 41.30 | 41.49 | 41.19 | 41.46 | 569,305 | +0.21(+0.51%) |
Oct 03, 2013 | 41.48 | 41.48 | 41.06 | 41.25 | 967,951 | -0.32(-0.78%) |
Oct 02, 2013 | 41.40 | 41.58 | 41.25 | 41.58 | 518,327 | -0.07(-0.17%) |
Oct 01, 2013 | 41.44 | 41.67 | 41.40 | 41.65 | 469,833 | +0.03(+0.07%) |
Sep 27, 2013 | 41.64 | 41.70 | 41.51 | 41.62 | 652,207 | -0.20(-0.48%) |
Sep 26, 2013 | 41.81 | 41.96 | 41.68 | 41.82 | 685,521 | +0.07(+0.17%) |
Sep 25, 2013 | 41.86 | 41.95 | 41.71 | 41.75 | 452,161 | -0.11(-0.26%) |
Sep 24, 2013 | 41.94 | 42.07 | 41.82 | 41.86 | 492,011 | -0.13(-0.31%) |
Sep 23, 2013 | 42.03 | 42.09 | 41.86 | 41.99 | 1,024,516 | -0.15(-0.35%) |
Sep 20, 2013 | 42.56 | 42.56 | 42.10 | 42.13 | 609,269 | -0.34(-0.79%) |
Sep 19, 2013 | 42.68 | 42.68 | 42.38 | 42.47 | 938,817 | -0.09(-0.22%) |
Sep 18, 2013 | 42.05 | 42.67 | 41.93 | 42.56 | 813,687 | +0.51(+1.22%) |
Sep 17, 2013 | 41.99 | 42.08 | 41.88 | 42.05 | 486,577 | +0.16(+0.39%) |
Sep 16, 2013 | 42.00 | 42.03 | 41.81 | 41.88 | 666,458 | +0.31(+0.74%) |
Sep 13, 2013 | 41.45 | 41.60 | 41.44 | 41.58 | 784,209 | +0.20(+0.48%) |
Sep 12, 2013 | 41.50 | 41.55 | 41.34 | 41.38 | 555,193 | -0.14(-0.34%) |
Sep 11, 2013 | 41.35 | 41.52 | 41.29 | 41.52 | 1,358,886 | +0.17(+0.41%) |
Sep 10, 2013 | 41.22 | 41.35 | 41.13 | 41.35 | 654,180 | +0.34(+0.82%) |
Sep 09, 2013 | 40.80 | 41.02 | 40.76 | 41.01 | 485,972 | +0.34(+0.84%) |
Sep 06, 2013 | 40.78 | 40.90 | 40.35 | 40.67 | 602,800 | +0.01(+0.02%) |
Sep 05, 2013 | 40.67 | 40.77 | 40.62 | 40.66 | 913,106 | -0.01(-0.02%) |
Sep 04, 2013 | 40.35 | 40.72 | 40.31 | 40.67 | 685,930 | +0.29(+0.73%) |
Sep 03, 2013 | 40.70 | 40.75 | 40.25 | 40.37 | 855,366 | -0.07(-0.18%) |
Aug 30, 2013 | 40.55 | 40.62 | 40.32 | 40.45 | 1,710,395 | -0.10(-0.25%) |
Aug 29, 2013 | 40.47 | 40.74 | 40.46 | 40.55 | 549,891 | +0.03(+0.07%) |
Aug 28, 2013 | 40.40 | 40.65 | 40.35 | 40.52 | 663,131 | +0.11(+0.27%) |
Aug 27, 2013 | 40.58 | 40.74 | 40.38 | 40.41 | 775,067 | -0.54(-1.31%) |
Aug 26, 2013 | 41.25 | 41.25 | 40.92 | 40.95 | 620,018 | -0.28(-0.68%) |
Aug 23, 2013 | 41.10 | 41.25 | 40.95 | 41.22 | 623,879 | +0.33(+0.80%) |
Aug 22, 2013 | 40.72 | 40.96 | 40.65 | 40.90 | 572,365 | +0.29(+0.72%) |
Aug 21, 2013 | 40.80 | 40.94 | 40.55 | 40.60 | 1,953,156 | -0.32(-0.79%) |
Aug 20, 2013 | 40.87 | 41.08 | 40.82 | 40.92 | 997,326 | +0.10(+0.25%) |
Aug 19, 2013 | 41.02 | 41.10 | 40.81 | 40.82 | 584,884 | -0.23(-0.56%) |
Aug 16, 2013 | 41.19 | 41.22 | 40.96 | 41.05 | 678,692 | -0.19(-0.45%) |
Aug 15, 2013 | 41.45 | 41.50 | 41.19 | 41.24 | 922,858 | -0.61(-1.45%) |
Aug 14, 2013 | 42.03 | 42.08 | 41.77 | 41.85 | 664,051 | -0.20(-0.48%) |
Aug 13, 2013 | 42.10 | 42.15 | 41.84 | 42.05 | 622,307 | +0.01(+0.03%) |
Aug 12, 2013 | 41.94 | 42.09 | 41.85 | 42.03 | 423,900 | -0.06(-0.15%) |
Aug 09, 2013 | 42.18 | 42.27 | 41.93 | 42.10 | 472,780 | -0.13(-0.30%) |
Aug 08, 2013 | 42.30 | 42.37 | 42.05 | 42.23 | 556,252 | +0.09(+0.22%) |
Aug 07, 2013 | 42.08 | 42.18 | 41.98 | 42.13 | 496,834 | -0.08(-0.19%) |
Aug 06, 2013 | 42.35 | 42.35 | 42.13 | 42.21 | 672,411 | -0.16(-0.39%) |
Aug 05, 2013 | 42.44 | 42.45 | 42.31 | 42.38 | 573,054 | -0.13(-0.30%) |
Aug 02, 2013 | 42.38 | 42.50 | 42.27 | 42.50 | 811,873 | +0.03(+0.07%) |
Aug 01, 2013 | 42.39 | 42.50 | 42.35 | 42.48 | 676,811 | +0.39(+0.92%) |
Jul 31, 2013 | 42.21 | 42.38 | 42.05 | 42.09 | 822,869 | -0.03(-0.07%) |
Jul 30, 2013 | 42.28 | 42.32 | 42.02 | 42.12 | 650,938 | +0.01(+0.02%) |
Jul 29, 2013 | 42.15 | 42.20 | 42.03 | 42.11 | 524,884 | -0.08(-0.19%) |
Jul 26, 2013 | 42.03 | 42.21 | 41.80 | 42.19 | 591,713 | +0.03(+0.07%) |
Jul 25, 2013 | 42.03 | 42.18 | 41.92 | 42.16 | 662,388 | +0.06(+0.15%) |
Jul 24, 2013 | 42.44 | 42.44 | 42.00 | 42.10 | 704,413 | -0.22(-0.52%) |
Jul 23, 2013 | 42.40 | 42.40 | 42.25 | 42.32 | 575,934 | +0.02(+0.05%) |
Jul 22, 2013 | 42.22 | 42.36 | 42.17 | 42.30 | 704,800 | +0.06(+0.15%) |
Jul 19, 2013 | 42.09 | 42.23 | 42.03 | 42.23 | 575,066 | +0.05(+0.12%) |
Jul 18, 2013 | 42.03 | 42.28 | 42.00 | 42.18 | 731,106 | +0.20(+0.48%) |
Jul 17, 2013 | 42.08 | 42.14 | 41.94 | 41.98 | 859,706 | +0.05(+0.12%) |
Jul 16, 2013 | 42.11 | 42.11 | 41.83 | 41.93 | 917,070 | -0.15(-0.36%) |
Jul 15, 2013 | 41.98 | 42.11 | 41.88 | 42.08 | 1,087,136 | +0.16(+0.39%) |
Jul 12, 2013 | 41.90 | 41.95 | 41.78 | 41.92 | 1,391,038 | -0.01(-0.02%) |
Jul 11, 2013 | 41.94 | 41.98 | 41.73 | 41.93 | 1,257,075 | +0.51(+1.23%) |
Jul 10, 2013 | 41.42 | 41.54 | 41.30 | 41.42 | 1,089,905 | +0.01(+0.03%) |
Jul 09, 2013 | 41.35 | 41.45 | 41.23 | 41.40 | 1,312,837 | +0.29(+0.71%) |
Jul 08, 2013 | 41.06 | 41.19 | 40.97 | 41.11 | 1,128,681 | +0.29(+0.72%) |
Jul 05, 2013 | 40.75 | 40.84 | 40.41 | 40.82 | 896,340 | +0.34(+0.85%) |
Jul 03, 2013 | 40.32 | 40.56 | 40.21 | 40.47 | 634,459 | +0.04(+0.09%) |
Jul 02, 2013 | 40.45 | 40.71 | 40.27 | 40.44 | 1,008,645 | -0.05(-0.12%) |
Jul 01, 2013 | 40.56 | 40.78 | 40.42 | 40.49 | 1,023,021 | +0.20(+0.50%) |
Jun 28, 2013 | 40.51 | 40.64 | 40.29 | 40.29 | 931,936 | -0.25(-0.62%) |
Jun 27, 2013 | 40.58 | 40.76 | 40.51 | 40.54 | 1,211,834 | +0.24(+0.59%) |
Jun 26, 2013 | 40.17 | 40.39 | 40.03 | 40.30 | 1,107,539 | +0.41(+1.04%) |
Jun 25, 2013 | 39.87 | 40.00 | 39.58 | 39.89 | 783,433 | +0.35(+0.89%) |
Jun 24, 2013 | 39.62 | 39.87 | 39.24 | 39.54 | 1,642,696 | -0.42(-1.04%) |
Jun 21, 2013 | 40.08 | 40.11 | 39.58 | 39.95 | 1,501,159 | +0.31(+0.77%) |
Jun 20, 2013 | 40.32 | 40.43 | 39.58 | 39.65 | 2,428,689 | -1.03(-2.53%) |
Jun 19, 2013 | 41.25 | 41.31 | 40.68 | 40.68 | 1,119,982 | -0.60(-1.44%) |
Jun 18, 2013 | 41.02 | 41.34 | 41.02 | 41.27 | 957,336 | +0.28(+0.67%) |
Jun 17, 2013 | 40.97 | 41.17 | 40.76 | 41.00 | 952,320 | +0.30(+0.75%) |
Jun 14, 2013 | 40.85 | 41.00 | 40.62 | 40.69 | 631,060 | -0.20(-0.49%) |
Jun 13, 2013 | 40.28 | 40.96 | 40.24 | 40.89 | 611,465 | +0.55(+1.37%) |
Jun 12, 2013 | 40.83 | 40.93 | 40.29 | 40.34 | 736,855 | -0.25(-0.61%) |
Jun 11, 2013 | 40.60 | 40.90 | 40.49 | 40.58 | 962,426 | -0.35(-0.87%) |
Jun 10, 2013 | 41.07 | 41.07 | 40.83 | 40.94 | 711,205 | +0.04(+0.09%) |
Jun 07, 2013 | 40.72 | 40.93 | 40.58 | 40.90 | 651,546 | +0.44(+1.09%) |
Jun 06, 2013 | 40.12 | 40.46 | 39.88 | 40.46 | 1,360,382 | +0.33(+0.83%) |
Jun 05, 2013 | 40.56 | 40.56 | 40.08 | 40.13 | 1,826,912 | -0.51(-1.26%) |
Jun 04, 2013 | 40.78 | 40.95 | 40.43 | 40.64 | 926,837 | -0.11(-0.28%) |