Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.67 | 44.01 | 43.67 | 43.97 | 52,660 | +0.68(+1.57%) |
Jun 27, 2014 | 43.28 | 43.33 | 43.19 | 43.28 | 19,948 | +0.02(+0.06%) |
Jun 26, 2014 | 43.46 | 43.55 | 43.26 | 43.26 | 127,980 | -0.37(-0.85%) |
Jun 25, 2014 | 43.25 | 43.73 | 43.25 | 43.63 | 49,628 | +0.08(+0.19%) |
Jun 24, 2014 | 43.57 | 43.78 | 43.46 | 43.55 | 18,871 | +0.21(+0.49%) |
Jun 23, 2014 | 43.30 | 43.33 | 43.19 | 43.33 | 51,576 | -0.32(-0.72%) |
Jun 20, 2014 | 43.60 | 43.67 | 43.49 | 43.65 | 47,782 | +0.16(+0.37%) |
Jun 19, 2014 | 43.50 | 43.62 | 43.44 | 43.49 | 55,310 | +0.28(+0.66%) |
Jun 18, 2014 | 42.82 | 43.38 | 42.79 | 43.20 | 250,750 | +0.57(+1.34%) |
Jun 17, 2014 | 42.61 | 42.66 | 42.53 | 42.63 | 15,874 | +0.16(+0.38%) |
Jun 16, 2014 | 42.43 | 42.48 | 42.38 | 42.47 | 7,424 | -0.02(-0.06%) |
Jun 13, 2014 | 42.42 | 42.52 | 42.35 | 42.49 | 25,090 | +0.37(+0.87%) |
Jun 12, 2014 | 42.32 | 42.42 | 42.08 | 42.13 | 63,767 | +0.04(+0.10%) |
Jun 11, 2014 | 42.21 | 42.22 | 42.06 | 42.09 | 83,532 | +0.09(+0.21%) |
Jun 10, 2014 | 42.00 | 42.04 | 41.88 | 42.00 | 13,200 | -0.32(-0.75%) |
Jun 06, 2014 | 42.16 | 42.31 | 42.16 | 42.31 | 11,064 | +0.14(+0.34%) |
Jun 05, 2014 | 41.94 | 42.22 | 41.75 | 42.17 | 10,067 | +0.07(+0.17%) |
Jun 04, 2014 | 41.79 | 42.14 | 41.73 | 42.10 | 21,114 | +0.15(+0.36%) |
Jun 03, 2014 | 41.74 | 41.96 | 41.74 | 41.95 | 30,004 | -0.13(-0.31%) |
Jun 02, 2014 | 42.10 | 42.10 | 41.81 | 42.08 | 23,442 | +0.56(+1.35%) |
May 30, 2014 | 41.50 | 41.61 | 41.48 | 41.52 | 45,261 | +0.07(+0.16%) |
May 29, 2014 | 41.30 | 41.51 | 41.30 | 41.45 | 8,933 | +0.31(+0.75%) |
May 28, 2014 | 41.12 | 41.18 | 40.95 | 41.14 | 23,370 | -0.02(-0.04%) |
May 27, 2014 | 40.95 | 41.16 | 40.95 | 41.16 | 37,439 | +0.31(+0.76%) |
May 23, 2014 | 40.56 | 40.85 | 40.85 | 40.85 | 19,044 | +0.30(+0.75%) |
May 22, 2014 | 40.42 | 40.62 | 40.39 | 40.54 | 35,127 | +0.27(+0.67%) |
May 21, 2014 | 40.04 | 40.35 | 40.04 | 40.27 | 29,637 | +0.49(+1.24%) |
May 20, 2014 | 39.77 | 39.86 | 39.69 | 39.78 | 29,057 | -0.31(-0.76%) |
May 19, 2014 | 39.79 | 40.13 | 39.68 | 40.08 | 23,874 | -0.05(-0.12%) |
May 16, 2014 | 39.99 | 40.15 | 39.98 | 40.13 | 26,709 | +0.14(+0.34%) |
May 15, 2014 | 40.29 | 40.31 | 39.86 | 40.00 | 24,092 | -0.27(-0.66%) |
May 14, 2014 | 40.35 | 40.39 | 40.26 | 40.26 | 12,596 | -0.15(-0.36%) |
May 13, 2014 | 40.20 | 40.42 | 40.16 | 40.41 | 64,998 | +0.19(+0.47%) |
May 12, 2014 | 39.91 | 40.26 | 39.91 | 40.22 | 15,981 | -0.00(-0.00%) |
May 09, 2014 | 40.11 | 40.25 | 40.08 | 40.22 | 17,370 | +0.19(+0.47%) |
May 08, 2014 | 39.98 | 40.24 | 39.93 | 40.04 | 12,837 | -0.13(-0.32%) |
May 07, 2014 | 39.95 | 40.17 | 39.94 | 40.17 | 41,143 | -0.21(-0.52%) |
May 06, 2014 | 40.58 | 40.58 | 40.33 | 40.38 | 9,944 | -0.20(-0.48%) |
May 05, 2014 | 40.52 | 40.63 | 40.47 | 40.57 | 22,405 | -0.06(-0.16%) |
May 02, 2014 | 40.71 | 40.93 | 40.57 | 40.64 | 11,110 | -0.20(-0.50%) |
May 01, 2014 | 40.74 | 40.86 | 40.71 | 40.84 | 10,304 | +0.59(+1.48%) |
Apr 30, 2014 | 40.08 | 40.32 | 40.08 | 40.25 | 11,843 | -0.24(-0.60%) |
Apr 29, 2014 | 40.40 | 40.60 | 40.39 | 40.49 | 15,690 | +0.11(+0.26%) |
Apr 28, 2014 | 40.24 | 40.39 | 40.06 | 40.39 | 26,848 | +0.32(+0.79%) |
Apr 25, 2014 | 40.20 | 40.23 | 39.97 | 40.07 | 15,857 | -0.01(-0.02%) |
Apr 24, 2014 | 39.93 | 40.09 | 39.93 | 40.08 | 10,208 | +0.12(+0.31%) |
Apr 23, 2014 | 40.00 | 40.10 | 39.93 | 39.95 | 16,520 | +0.11(+0.27%) |
Apr 22, 2014 | 39.76 | 39.94 | 39.76 | 39.85 | 21,480 | -0.33(-0.83%) |
Apr 21, 2014 | 40.21 | 40.26 | 40.08 | 40.18 | 17,352 | -0.03(-0.08%) |
Apr 17, 2014 | 40.03 | 40.21 | 40.21 | 40.21 | 26,662 | +0.19(+0.47%) |
Apr 16, 2014 | 39.86 | 40.04 | 39.77 | 40.03 | 15,234 | +0.62(+1.57%) |
Apr 15, 2014 | 39.31 | 39.43 | 39.06 | 39.41 | 50,215 | +0.03(+0.08%) |
Apr 14, 2014 | 39.52 | 39.52 | 39.21 | 39.38 | 47,761 | +0.51(+1.32%) |
Apr 11, 2014 | 38.96 | 39.16 | 38.86 | 38.86 | 25,924 | -0.12(-0.31%) |
Apr 10, 2014 | 39.47 | 39.50 | 38.90 | 38.99 | 50,361 | -1.09(-2.72%) |
Apr 09, 2014 | 39.60 | 40.09 | 39.60 | 40.08 | 27,674 | +0.59(+1.48%) |
Apr 08, 2014 | 39.61 | 39.71 | 39.42 | 39.49 | 37,797 | -0.85(-2.12%) |
Apr 07, 2014 | 40.48 | 40.48 | 40.22 | 40.34 | 44,615 | -0.20(-0.48%) |
Apr 04, 2014 | 40.86 | 40.95 | 40.39 | 40.54 | 42,261 | -0.32(-0.78%) |
Apr 03, 2014 | 40.99 | 40.99 | 40.68 | 40.86 | 16,465 | -0.18(-0.44%) |
Apr 02, 2014 | 41.02 | 41.08 | 40.85 | 41.04 | 142,476 | +0.04(+0.10%) |
Apr 01, 2014 | 40.93 | 41.02 | 40.78 | 41.00 | 76,748 | +0.28(+0.68%) |
Mar 31, 2014 | 40.94 | 41.01 | 40.72 | 40.72 | 25,585 | -0.11(-0.28%) |
Mar 28, 2014 | 40.88 | 41.09 | 40.76 | 40.83 | 42,956 | +0.50(+1.25%) |
Mar 27, 2014 | 40.19 | 40.44 | 40.10 | 40.33 | 23,428 | +0.57(+1.43%) |
Mar 26, 2014 | 40.07 | 40.13 | 39.76 | 39.76 | 18,361 | +0.13(+0.33%) |
Mar 25, 2014 | 39.70 | 39.73 | 39.62 | 39.63 | 14,565 | +0.11(+0.27%) |
Mar 24, 2014 | 39.42 | 39.65 | 39.36 | 39.52 | 40,823 | +0.58(+1.48%) |
Mar 21, 2014 | 39.16 | 39.35 | 38.94 | 38.94 | 15,365 | -0.13(-0.33%) |
Mar 20, 2014 | 38.90 | 39.08 | 38.81 | 39.07 | 42,605 | -0.54(-1.36%) |
Mar 19, 2014 | 39.80 | 39.91 | 39.38 | 39.61 | 20,393 | -0.36(-0.90%) |
Mar 18, 2014 | 39.73 | 40.21 | 39.73 | 39.97 | 86,579 | +0.39(+0.99%) |
Mar 17, 2014 | 39.38 | 39.59 | 39.36 | 39.58 | 61,655 | +0.07(+0.19%) |
Mar 14, 2014 | 39.31 | 39.65 | 39.07 | 39.51 | 18,256 | -0.21(-0.53%) |
Mar 13, 2014 | 40.31 | 40.33 | 39.56 | 39.72 | 55,566 | -0.48(-1.18%) |
Mar 12, 2014 | 40.12 | 40.30 | 40.03 | 40.19 | 36,616 | -0.34(-0.85%) |
Mar 11, 2014 | 40.88 | 40.88 | 40.43 | 40.54 | 41,455 | -0.35(-0.86%) |
Mar 10, 2014 | 40.78 | 40.90 | 40.67 | 40.89 | 43,040 | +0.11(+0.26%) |
Mar 07, 2014 | 41.04 | 41.04 | 40.71 | 40.78 | 10,501 | -0.23(-0.56%) |
Mar 06, 2014 | 40.95 | 41.08 | 40.85 | 41.01 | 12,259 | +0.50(+1.23%) |
Mar 05, 2014 | 40.50 | 40.56 | 40.46 | 40.51 | 11,389 | -0.33(-0.80%) |
Mar 04, 2014 | 40.82 | 40.98 | 40.77 | 40.84 | 40,161 | +0.95(+2.39%) |
Mar 03, 2014 | 40.00 | 40.08 | 39.74 | 39.89 | 27,217 | -0.81(-1.98%) |
Feb 28, 2014 | 40.63 | 40.84 | 40.61 | 40.69 | 21,421 | +0.21(+0.52%) |
Feb 27, 2014 | 40.34 | 40.56 | 40.30 | 40.48 | 41,444 | -0.08(-0.20%) |
Feb 26, 2014 | 40.69 | 40.74 | 40.51 | 40.56 | 27,635 | -0.45(-1.10%) |
Feb 25, 2014 | 41.07 | 41.15 | 40.87 | 41.01 | 34,238 | +0.00(+0.01%) |
Feb 24, 2014 | 41.00 | 41.29 | 40.67 | 41.01 | 24,046 | +0.34(+0.84%) |
Feb 21, 2014 | 40.69 | 40.94 | 40.59 | 40.67 | 21,199 | +0.37(+0.93%) |
Feb 20, 2014 | 40.35 | 40.35 | 40.08 | 40.30 | 24,358 | -0.20(-0.48%) |
Feb 19, 2014 | 40.68 | 40.82 | 40.47 | 40.49 | 33,022 | -0.45(-1.09%) |
Feb 18, 2014 | 40.87 | 41.02 | 40.61 | 40.94 | 34,317 | +0.52(+1.29%) |
Feb 14, 2014 | 40.08 | 40.42 | 40.42 | 40.42 | 27,890 | -0.10(-0.24%) |
Feb 13, 2014 | 39.96 | 40.53 | 39.80 | 40.52 | 20,349 | -0.02(-0.06%) |
Feb 12, 2014 | 40.65 | 40.65 | 40.45 | 40.54 | 38,678 | -0.16(-0.40%) |
Feb 11, 2014 | 40.30 | 40.77 | 40.23 | 40.70 | 73,484 | +0.50(+1.26%) |
Feb 10, 2014 | 40.14 | 40.23 | 40.08 | 40.20 | 20,843 | -0.18(-0.44%) |
Feb 07, 2014 | 39.99 | 40.39 | 39.99 | 40.38 | 19,046 | +0.51(+1.29%) |
Feb 06, 2014 | 39.42 | 39.96 | 39.42 | 39.86 | 25,337 | +0.70(+1.79%) |
Feb 05, 2014 | 39.02 | 39.16 | 38.85 | 39.16 | 50,375 | -0.03(-0.08%) |
Feb 04, 2014 | 38.86 | 39.34 | 38.63 | 39.20 | 81,243 | -0.46(-1.15%) |
Feb 03, 2014 | 40.12 | 40.32 | 39.57 | 39.65 | 68,812 | -0.91(-2.25%) |
Jan 31, 2014 | 40.50 | 40.85 | 40.29 | 40.56 | 39,306 | -0.83(-2.01%) |
Jan 30, 2014 | 41.30 | 41.54 | 41.23 | 41.39 | 63,228 | +0.31(+0.75%) |
Jan 29, 2014 | 41.26 | 41.61 | 40.99 | 41.09 | 73,495 | -0.14(-0.34%) |
Jan 28, 2014 | 40.86 | 41.22 | 40.86 | 41.22 | 30,183 | +0.35(+0.86%) |
Jan 27, 2014 | 40.95 | 41.17 | 40.43 | 40.87 | 95,781 | -0.40(-0.98%) |
Jan 24, 2014 | 41.29 | 41.47 | 41.22 | 41.28 | 48,839 | -0.41(-0.99%) |
Jan 23, 2014 | 42.10 | 42.10 | 41.53 | 41.69 | 89,771 | -0.86(-2.03%) |
Jan 22, 2014 | 42.70 | 42.70 | 42.44 | 42.55 | 48,555 | -0.11(-0.25%) |
Jan 21, 2014 | 42.73 | 42.73 | 42.44 | 42.66 | 22,969 | +0.22(+0.52%) |
Jan 17, 2014 | 42.54 | 42.44 | 42.44 | 42.44 | 32,191 | +0.46(+1.09%) |
Jan 16, 2014 | 41.74 | 41.99 | 41.73 | 41.98 | 31,111 | +0.04(+0.10%) |
Jan 15, 2014 | 41.96 | 41.96 | 41.89 | 41.94 | 25,374 | +0.19(+0.45%) |
Jan 14, 2014 | 41.58 | 41.95 | 41.56 | 41.75 | 53,157 | +0.05(+0.12%) |
Jan 13, 2014 | 41.85 | 41.97 | 41.60 | 41.70 | 39,195 | -0.34(-0.81%) |
Jan 10, 2014 | 41.66 | 42.08 | 41.66 | 42.05 | 40,899 | +0.39(+0.94%) |
Jan 09, 2014 | 41.70 | 41.75 | 41.48 | 41.65 | 55,097 | +0.01(+0.02%) |
Jan 08, 2014 | 41.44 | 41.70 | 41.41 | 41.65 | 109,825 | +0.14(+0.33%) |
Jan 07, 2014 | 41.21 | 41.53 | 41.21 | 41.51 | 30,570 | +0.24(+0.57%) |
Jan 06, 2014 | 41.39 | 41.39 | 41.10 | 41.27 | 39,599 | +0.26(+0.64%) |
Jan 03, 2014 | 41.02 | 41.17 | 40.89 | 41.01 | 21,365 | +0.09(+0.22%) |
Jan 02, 2014 | 41.32 | 41.35 | 40.88 | 40.92 | 38,809 | -0.59(-1.43%) |
Dec 31, 2013 | 41.31 | 41.52 | 41.52 | 41.52 | 29,610 | +0.11(+0.28%) |
Dec 30, 2013 | 41.35 | 41.52 | 41.35 | 41.40 | 74,942 | +0.43(+1.05%) |
Dec 27, 2013 | 41.03 | 41.09 | 40.86 | 40.97 | 30,866 | +0.51(+1.27%) |
Dec 26, 2013 | 40.12 | 40.52 | 40.12 | 40.46 | 22,861 | +0.82(+2.07%) |
Dec 24, 2013 | 39.61 | 39.72 | 39.51 | 39.64 | 11,124 | -0.72(-1.78%) |
Dec 23, 2013 | 40.17 | 40.35 | 40.16 | 40.35 | 71,739 | +0.43(+1.07%) |
Dec 20, 2013 | 39.91 | 40.10 | 39.91 | 39.93 | 59,919 | +0.10(+0.26%) |
Dec 19, 2013 | 39.93 | 39.93 | 39.73 | 39.82 | 63,532 | -0.64(-1.57%) |
Dec 18, 2013 | 40.26 | 40.58 | 39.98 | 40.46 | 50,801 | +0.32(+0.80%) |
Dec 17, 2013 | 40.24 | 40.24 | 40.04 | 40.14 | 58,715 | +0.06(+0.14%) |
Dec 16, 2013 | 40.05 | 40.21 | 39.92 | 40.08 | 43,584 | -0.25(-0.62%) |
Dec 13, 2013 | 40.31 | 40.39 | 40.22 | 40.33 | 59,147 | -0.34(-0.83%) |
Dec 12, 2013 | 40.60 | 40.75 | 40.51 | 40.67 | 32,898 | +0.20(+0.50%) |
Dec 11, 2013 | 40.63 | 40.64 | 40.42 | 40.47 | 120,410 | -0.29(-0.71%) |
Dec 10, 2013 | 40.66 | 40.83 | 40.58 | 40.76 | 36,056 | -0.02(-0.04%) |
Dec 09, 2013 | 40.67 | 40.77 | 40.67 | 40.77 | 32,558 | -0.09(-0.21%) |
Dec 06, 2013 | 40.73 | 40.89 | 40.72 | 40.86 | 44,042 | +0.38(+0.95%) |
Dec 05, 2013 | 40.58 | 40.59 | 40.35 | 40.48 | 47,249 | -0.27(-0.67%) |
Dec 04, 2013 | 40.49 | 40.75 | 40.41 | 40.75 | 26,766 | +0.00(+0.00%) |
Dec 03, 2013 | 40.71 | 40.81 | 40.56 | 40.75 | 53,873 | -0.32(-0.79%) |
Dec 02, 2013 | 41.21 | 41.26 | 41.07 | 41.07 | 19,033 | -0.06(-0.16%) |
Nov 29, 2013 | 41.16 | 41.34 | 41.14 | 41.14 | 20,733 | -0.16(-0.39%) |
Nov 27, 2013 | 41.17 | 41.31 | 41.17 | 41.30 | 45,373 | +0.14(+0.33%) |
Nov 26, 2013 | 41.14 | 41.24 | 41.06 | 41.16 | 20,796 | -0.06(-0.16%) |
Nov 25, 2013 | 41.35 | 41.36 | 41.18 | 41.23 | 49,932 | -0.35(-0.85%) |
Nov 22, 2013 | 41.57 | 41.59 | 41.36 | 41.58 | 30,185 | -0.26(-0.62%) |
Nov 21, 2013 | 41.80 | 41.84 | 41.69 | 41.84 | 28,979 | +0.10(+0.23%) |
Nov 20, 2013 | 41.79 | 41.89 | 41.63 | 41.74 | 10,291 | +0.15(+0.37%) |
Nov 19, 2013 | 41.48 | 41.71 | 41.41 | 41.59 | 24,131 | -0.11(-0.27%) |
Nov 18, 2013 | 41.74 | 41.96 | 41.62 | 41.70 | 42,961 | -0.23(-0.56%) |
Nov 15, 2013 | 41.83 | 41.98 | 41.74 | 41.94 | 21,869 | +0.34(+0.82%) |
Nov 14, 2013 | 41.49 | 41.61 | 41.44 | 41.59 | 40,312 | +0.63(+1.55%) |
Nov 12, 2013 | 40.87 | 40.96 | 40.73 | 40.96 | 32,884 | +0.39(+0.97%) |
Nov 11, 2013 | 40.55 | 40.67 | 40.43 | 40.56 | 68,023 | -0.16(-0.39%) |
Nov 08, 2013 | 40.38 | 40.77 | 40.38 | 40.72 | 32,462 | +0.34(+0.85%) |
Nov 07, 2013 | 40.78 | 40.78 | 40.15 | 40.38 | 57,916 | -0.76(-1.84%) |
Nov 06, 2013 | 41.03 | 41.19 | 41.01 | 41.14 | 12,361 | +0.48(+1.17%) |
Nov 05, 2013 | 40.65 | 40.76 | 40.55 | 40.66 | 13,950 | -0.32(-0.77%) |
Nov 04, 2013 | 40.89 | 41.01 | 40.73 | 40.98 | 17,297 | +0.02(+0.06%) |
Nov 01, 2013 | 41.00 | 41.00 | 40.72 | 40.95 | 41,685 | -0.55(-1.32%) |
Oct 31, 2013 | 41.52 | 41.65 | 41.38 | 41.50 | 16,814 | -0.06(-0.14%) |
Oct 30, 2013 | 41.60 | 41.65 | 41.40 | 41.56 | 15,758 | -0.17(-0.41%) |
Oct 29, 2013 | 41.57 | 41.74 | 41.57 | 41.73 | 33,319 | +0.29(+0.70%) |
Oct 28, 2013 | 41.46 | 41.62 | 41.39 | 41.44 | 43,602 | -0.03(-0.08%) |
Oct 25, 2013 | 41.66 | 41.73 | 41.39 | 41.47 | 26,973 | -0.47(-1.12%) |
Oct 24, 2013 | 41.83 | 42.01 | 41.82 | 41.94 | 21,023 | +0.53(+1.29%) |
Oct 23, 2013 | 41.49 | 41.49 | 41.19 | 41.40 | 119,862 | -0.73(-1.72%) |
Oct 22, 2013 | 41.92 | 42.20 | 41.92 | 42.13 | 42,771 | +0.27(+0.66%) |
Oct 21, 2013 | 41.78 | 41.86 | 41.65 | 41.86 | 48,799 | +0.08(+0.19%) |
Oct 18, 2013 | 41.62 | 41.79 | 41.62 | 41.77 | 33,225 | +0.21(+0.50%) |
Oct 17, 2013 | 41.28 | 41.56 | 41.28 | 41.56 | 19,108 | +0.35(+0.84%) |
Oct 16, 2013 | 40.85 | 41.28 | 40.85 | 41.22 | 28,005 | +0.30(+0.72%) |
Oct 15, 2013 | 40.98 | 41.05 | 40.80 | 40.92 | 28,537 | -0.40(-0.97%) |
Oct 14, 2013 | 40.98 | 41.45 | 40.98 | 41.32 | 28,899 | +0.07(+0.17%) |
Oct 11, 2013 | 40.98 | 41.29 | 40.98 | 41.25 | 79,179 | +0.09(+0.22%) |
Oct 10, 2013 | 40.80 | 41.25 | 40.80 | 41.16 | 33,212 | +0.53(+1.31%) |
Oct 09, 2013 | 40.38 | 40.71 | 40.30 | 40.63 | 35,113 | +0.94(+2.37%) |
Oct 08, 2013 | 39.85 | 39.95 | 39.63 | 39.69 | 69,087 | -0.11(-0.28%) |
Oct 07, 2013 | 39.78 | 40.02 | 39.61 | 39.80 | 15,815 | -0.81(-1.99%) |
Oct 04, 2013 | 40.28 | 40.65 | 40.18 | 40.60 | 38,505 | +0.21(+0.52%) |
Oct 03, 2013 | 40.47 | 40.53 | 40.23 | 40.40 | 21,912 | -0.59(-1.44%) |
Oct 02, 2013 | 40.69 | 41.00 | 40.62 | 40.98 | 17,933 | -0.18(-0.43%) |
Oct 01, 2013 | 41.06 | 41.32 | 41.01 | 41.16 | 23,376 | -0.21(-0.50%) |
Sep 27, 2013 | 41.22 | 41.48 | 41.16 | 41.37 | 42,468 | -0.22(-0.53%) |
Sep 26, 2013 | 41.54 | 41.74 | 41.40 | 41.59 | 105,186 | +0.44(+1.08%) |
Sep 25, 2013 | 41.06 | 41.17 | 41.02 | 41.15 | 12,665 | -0.12(-0.29%) |
Sep 24, 2013 | 41.30 | 41.45 | 41.23 | 41.27 | 34,042 | +0.26(+0.63%) |
Sep 23, 2013 | 40.97 | 41.06 | 40.80 | 41.01 | 82,023 | +0.08(+0.20%) |
Sep 20, 2013 | 41.15 | 41.15 | 40.85 | 40.93 | 28,829 | -0.34(-0.82%) |
Sep 19, 2013 | 41.23 | 41.36 | 41.06 | 41.27 | 34,802 | -0.12(-0.29%) |
Sep 18, 2013 | 40.31 | 41.78 | 40.26 | 41.39 | 73,935 | +1.00(+2.48%) |
Sep 17, 2013 | 40.18 | 40.41 | 40.18 | 40.39 | 13,698 | +0.08(+0.20%) |
Sep 16, 2013 | 39.87 | 40.52 | 39.87 | 40.31 | 38,993 | +0.44(+1.09%) |
Sep 13, 2013 | 39.82 | 39.89 | 39.72 | 39.87 | 17,335 | +0.36(+0.92%) |
Sep 12, 2013 | 39.68 | 39.68 | 39.44 | 39.51 | 17,055 | -0.24(-0.61%) |
Sep 11, 2013 | 39.56 | 39.76 | 39.37 | 39.75 | 19,650 | -0.33(-0.83%) |
Sep 10, 2013 | 39.95 | 40.10 | 39.88 | 40.08 | 41,366 | +0.42(+1.06%) |
Sep 09, 2013 | 39.29 | 39.66 | 39.29 | 39.66 | 24,693 | +1.09(+2.82%) |
Sep 06, 2013 | 38.44 | 38.70 | 38.29 | 38.57 | 19,554 | +0.15(+0.38%) |
Sep 05, 2013 | 38.31 | 38.53 | 38.31 | 38.43 | 11,759 | -0.32(-0.83%) |
Sep 04, 2013 | 38.33 | 38.83 | 38.33 | 38.75 | 12,466 | +0.56(+1.48%) |
Sep 03, 2013 | 38.43 | 38.47 | 38.12 | 38.19 | 44,955 | +0.50(+1.33%) |
Aug 30, 2013 | 37.89 | 37.89 | 37.64 | 37.69 | 56,611 | -0.90(-2.34%) |
Aug 29, 2013 | 38.54 | 38.80 | 38.54 | 38.59 | 33,943 | -0.11(-0.29%) |
Aug 28, 2013 | 38.51 | 38.92 | 38.51 | 38.70 | 28,774 | +0.06(+0.17%) |
Aug 27, 2013 | 38.87 | 38.99 | 38.53 | 38.64 | 49,073 | -0.35(-0.89%) |
Aug 26, 2013 | 38.97 | 39.19 | 38.97 | 38.98 | 17,266 | -0.40(-1.00%) |
Aug 23, 2013 | 39.27 | 39.48 | 39.27 | 39.38 | 49,831 | +0.24(+0.62%) |
Aug 22, 2013 | 39.14 | 39.34 | 39.03 | 39.14 | 39,019 | +0.50(+1.29%) |
Aug 21, 2013 | 38.83 | 38.91 | 38.51 | 38.64 | 12,832 | -0.56(-1.44%) |
Aug 20, 2013 | 39.03 | 39.37 | 39.03 | 39.20 | 184,744 | +0.00(+0.00%) |
Aug 19, 2013 | 39.44 | 39.58 | 39.13 | 39.20 | 33,628 | -0.15(-0.37%) |
Aug 16, 2013 | 39.30 | 39.51 | 39.30 | 39.35 | 20,799 | +0.11(+0.27%) |
Aug 15, 2013 | 39.42 | 39.42 | 39.15 | 39.24 | 19,407 | -0.42(-1.06%) |
Aug 14, 2013 | 39.77 | 39.78 | 39.58 | 39.66 | 27,060 | -0.21(-0.53%) |
Aug 13, 2013 | 39.84 | 39.98 | 39.45 | 39.87 | 17,442 | +0.27(+0.67%) |
Aug 12, 2013 | 39.44 | 39.65 | 39.44 | 39.60 | 31,057 | +0.04(+0.10%) |
Aug 09, 2013 | 39.54 | 39.70 | 39.46 | 39.56 | 26,552 | -0.06(-0.14%) |
Aug 08, 2013 | 39.58 | 39.80 | 39.33 | 39.62 | 19,384 | -0.09(-0.22%) |
Aug 07, 2013 | 39.85 | 39.96 | 39.68 | 39.71 | 43,678 | -0.30(-0.75%) |
Aug 06, 2013 | 40.13 | 40.22 | 40.01 | 40.01 | 33,789 | -0.05(-0.12%) |
Aug 05, 2013 | 39.97 | 40.06 | 39.90 | 40.06 | 15,180 | +0.31(+0.77%) |
Aug 02, 2013 | 39.53 | 39.83 | 39.48 | 39.75 | 25,835 | +0.44(+1.13%) |
Aug 01, 2013 | 39.41 | 39.58 | 39.27 | 39.31 | 55,166 | +0.81(+2.12%) |
Jul 31, 2013 | 38.45 | 38.72 | 38.42 | 38.49 | 21,833 | +0.01(+0.02%) |
Jul 30, 2013 | 38.74 | 38.83 | 38.48 | 38.48 | 30,040 | +0.45(+1.19%) |
Jul 29, 2013 | 38.29 | 38.31 | 37.98 | 38.03 | 104,953 | -0.84(-2.16%) |
Jul 26, 2013 | 39.15 | 39.15 | 38.72 | 38.87 | 38,459 | -0.68(-1.71%) |
Jul 25, 2013 | 39.27 | 39.56 | 39.20 | 39.55 | 45,850 | -0.45(-1.13%) |
Jul 24, 2013 | 40.14 | 40.22 | 39.88 | 40.00 | 82,996 | -0.35(-0.86%) |
Jul 23, 2013 | 40.54 | 40.54 | 40.25 | 40.35 | 25,117 | +0.01(+0.04%) |
Jul 22, 2013 | 40.14 | 40.37 | 40.10 | 40.33 | 25,938 | +0.26(+0.65%) |
Jul 19, 2013 | 40.00 | 40.15 | 39.87 | 40.07 | 33,842 | -0.53(-1.31%) |
Jul 18, 2013 | 40.30 | 40.60 | 40.30 | 40.60 | 28,438 | +0.23(+0.56%) |
Jul 17, 2013 | 40.33 | 40.42 | 40.25 | 40.38 | 63,431 | +0.44(+1.11%) |
Jul 16, 2013 | 40.03 | 40.10 | 39.88 | 39.94 | 61,496 | -0.33(-0.82%) |
Jul 15, 2013 | 40.06 | 40.30 | 40.06 | 40.27 | 32,400 | +0.23(+0.58%) |
Jul 12, 2013 | 39.94 | 40.03 | 39.78 | 40.03 | 46,697 | +0.03(+0.08%) |
Jul 11, 2013 | 39.53 | 40.06 | 39.53 | 40.00 | 48,256 | +1.03(+2.65%) |
Jul 10, 2013 | 38.98 | 39.20 | 38.94 | 38.97 | 93,179 | -0.10(-0.25%) |
Jul 09, 2013 | 39.12 | 39.12 | 38.94 | 39.06 | 77,448 | +0.12(+0.31%) |
Jul 08, 2013 | 38.80 | 39.07 | 38.71 | 38.94 | 812,940 | -0.18(-0.45%) |
Jul 05, 2013 | 39.12 | 39.13 | 38.71 | 39.12 | 57,229 | +0.51(+1.32%) |
Jul 03, 2013 | 38.50 | 38.78 | 38.41 | 38.61 | 40,562 | -0.04(-0.10%) |
Jul 02, 2013 | 38.86 | 39.02 | 38.52 | 38.65 | 39,436 | +0.10(+0.25%) |