Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.09 | 41.18 | 41.09 | 41.15 | 632,757 | +0.05(+0.13%) |
Oct 30, 2014 | 41.09 | 41.12 | 41.08 | 41.10 | 530,218 | +0.05(+0.11%) |
Oct 29, 2014 | 41.05 | 41.08 | 41.03 | 41.05 | 195,506 | +0.02(+0.04%) |
Oct 28, 2014 | 41.04 | 41.07 | 41.02 | 41.04 | 203,281 | +0.00(+0.00%) |
Oct 27, 2014 | 41.08 | 41.04 | 41.02 | 41.04 | 260,098 | +0.00(+0.00%) |
Oct 24, 2014 | 41.05 | 41.07 | 41.02 | 41.04 | 315,795 | -0.02(-0.04%) |
Oct 23, 2014 | 41.04 | 41.05 | 40.98 | 41.05 | 232,629 | +0.01(+0.02%) |
Oct 22, 2014 | 41.05 | 41.08 | 41.01 | 41.04 | 331,780 | -0.01(-0.02%) |
Oct 21, 2014 | 41.06 | 41.08 | 41.00 | 41.05 | 854,157 | +0.00(+0.00%) |
Oct 20, 2014 | 41.09 | 41.09 | 41.00 | 41.05 | 299,235 | +0.05(+0.13%) |
Oct 17, 2014 | 41.08 | 41.08 | 40.99 | 41.00 | 424,878 | -0.13(-0.31%) |
Oct 16, 2014 | 41.30 | 41.30 | 41.07 | 41.12 | 400,744 | -0.22(-0.53%) |
Oct 15, 2014 | 41.31 | 41.39 | 41.22 | 41.34 | 957,827 | +0.18(+0.44%) |
Oct 14, 2014 | 41.16 | 41.20 | 41.14 | 41.16 | 224,809 | +0.02(+0.06%) |
Oct 13, 2014 | 41.15 | 41.19 | 41.10 | 41.14 | 251,545 | +0.05(+0.13%) |
Oct 10, 2014 | 41.08 | 41.11 | 41.05 | 41.08 | 463,670 | -0.02(-0.06%) |
Oct 09, 2014 | 41.11 | 41.12 | 41.08 | 41.11 | 3,098,727 | +0.02(+0.06%) |
Oct 08, 2014 | 41.08 | 41.12 | 41.04 | 41.08 | 875,677 | +0.02(+0.04%) |
Oct 07, 2014 | 41.02 | 41.07 | 40.95 | 41.07 | 365,530 | +0.07(+0.17%) |
Oct 06, 2014 | 41.01 | 41.02 | 40.95 | 41.00 | 307,955 | -0.02(-0.04%) |
Oct 03, 2014 | 40.97 | 41.02 | 40.91 | 41.01 | 672,394 | +0.02(+0.06%) |
Oct 02, 2014 | 41.03 | 41.03 | 40.94 | 40.99 | 338,987 | -0.03(-0.08%) |
Oct 01, 2014 | 40.98 | 41.04 | 40.95 | 41.02 | 359,664 | +0.11(+0.28%) |
Sep 30, 2014 | 40.95 | 40.95 | 40.88 | 40.91 | 236,928 | +0.00(+0.00%) |
Sep 29, 2014 | 40.85 | 40.94 | 40.84 | 40.91 | 1,303,158 | +0.02(+0.06%) |
Sep 26, 2014 | 40.88 | 40.93 | 40.80 | 40.88 | 677,858 | -0.04(-0.10%) |
Sep 25, 2014 | 40.88 | 40.92 | 40.87 | 40.92 | 338,464 | +0.10(+0.25%) |
Sep 24, 2014 | 40.87 | 40.87 | 40.77 | 40.82 | 334,157 | -0.02(-0.06%) |
Sep 23, 2014 | 40.85 | 40.86 | 40.81 | 40.84 | 2,937,930 | +0.01(+0.02%) |
Sep 22, 2014 | 40.82 | 40.85 | 40.78 | 40.84 | 589,125 | +0.05(+0.13%) |
Sep 19, 2014 | 40.77 | 40.80 | 40.73 | 40.78 | 206,737 | +0.09(+0.22%) |
Sep 18, 2014 | 40.69 | 40.71 | 40.66 | 40.69 | 382,322 | -0.02(-0.05%) |
Sep 17, 2014 | 40.72 | 40.78 | 40.67 | 40.71 | 216,528 | +0.01(+0.02%) |
Sep 16, 2014 | 40.72 | 40.73 | 40.67 | 40.70 | 726,477 | +0.06(+0.15%) |
Sep 15, 2014 | 40.70 | 40.72 | 40.62 | 40.64 | 437,541 | -0.02(-0.06%) |
Sep 12, 2014 | 40.67 | 40.69 | 40.62 | 40.66 | 417,207 | -0.06(-0.15%) |
Sep 11, 2014 | 40.77 | 40.77 | 40.70 | 40.73 | 275,580 | -0.04(-0.10%) |
Sep 10, 2014 | 40.77 | 40.79 | 40.71 | 40.77 | 176,897 | -0.02(-0.04%) |
Sep 09, 2014 | 40.79 | 40.80 | 40.76 | 40.78 | 235,348 | -0.09(-0.21%) |
Sep 08, 2014 | 40.92 | 40.93 | 40.84 | 40.87 | 314,320 | -0.05(-0.12%) |
Sep 05, 2014 | 40.93 | 40.93 | 40.83 | 40.91 | 555,542 | +0.09(+0.23%) |
Sep 04, 2014 | 40.85 | 40.85 | 40.73 | 40.82 | 398,077 | -0.01(-0.02%) |
Sep 03, 2014 | 40.84 | 40.88 | 40.79 | 40.83 | 275,308 | -0.01(-0.02%) |
Sep 02, 2014 | 40.89 | 40.93 | 40.83 | 40.84 | 3,496,510 | -0.12(-0.30%) |
Aug 29, 2014 | 40.93 | 40.96 | 40.96 | 40.96 | 1,698,640 | -0.01(-0.02%) |
Aug 28, 2014 | 40.98 | 41.00 | 40.95 | 40.97 | 252,152 | +0.02(+0.04%) |
Aug 27, 2014 | 40.93 | 40.96 | 40.86 | 40.95 | 177,603 | +0.09(+0.23%) |
Aug 26, 2014 | 40.86 | 40.86 | 40.82 | 40.86 | 429,422 | +0.03(+0.08%) |
Aug 25, 2014 | 40.80 | 40.83 | 40.78 | 40.82 | 167,618 | +0.07(+0.17%) |
Aug 22, 2014 | 40.75 | 40.75 | 40.68 | 40.75 | 161,597 | +0.05(+0.12%) |
Aug 21, 2014 | 40.71 | 40.72 | 40.67 | 40.71 | 213,280 | +0.02(+0.04%) |
Aug 20, 2014 | 40.71 | 40.71 | 40.66 | 40.69 | 402,316 | +0.01(+0.02%) |
Aug 19, 2014 | 40.70 | 40.72 | 40.67 | 40.68 | 802,626 | +0.03(+0.08%) |
Aug 18, 2014 | 40.68 | 40.68 | 40.68 | 40.65 | 207,761 | +0.00(+0.00%) |
Aug 15, 2014 | 40.72 | 40.72 | 40.60 | 40.65 | 489,297 | -0.01(-0.02%) |
Aug 14, 2014 | 40.65 | 40.68 | 40.62 | 40.66 | 201,473 | +0.05(+0.13%) |
Aug 13, 2014 | 40.58 | 40.63 | 40.55 | 40.61 | 203,838 | +0.06(+0.15%) |
Aug 12, 2014 | 40.55 | 40.57 | 40.53 | 40.54 | 220,842 | +0.00(+0.00%) |
Aug 11, 2014 | 40.55 | 40.55 | 40.50 | 40.54 | 250,106 | -0.02(-0.04%) |
Aug 08, 2014 | 40.57 | 40.58 | 40.52 | 40.56 | 211,766 | +0.05(+0.14%) |
Aug 07, 2014 | 40.49 | 40.51 | 40.44 | 40.50 | 169,931 | +0.05(+0.12%) |
Aug 06, 2014 | 40.46 | 40.50 | 40.40 | 40.46 | 315,226 | +0.01(+0.02%) |
Aug 05, 2014 | 40.46 | 40.46 | 40.40 | 40.45 | 294,201 | -0.03(-0.08%) |
Aug 04, 2014 | 40.52 | 40.52 | 40.45 | 40.48 | 368,071 | +0.02(+0.06%) |
Aug 01, 2014 | 40.45 | 40.52 | 40.42 | 40.46 | 139,864 | +0.05(+0.13%) |
Jul 31, 2014 | 40.43 | 40.44 | 40.37 | 40.41 | 174,964 | -0.02(-0.04%) |
Jul 30, 2014 | 40.48 | 40.48 | 40.41 | 40.42 | 202,105 | -0.08(-0.19%) |
Jul 29, 2014 | 40.51 | 40.51 | 40.44 | 40.50 | 267,376 | +0.06(+0.15%) |
Jul 28, 2014 | 40.48 | 40.48 | 40.42 | 40.44 | 261,073 | -0.02(-0.05%) |
Jul 25, 2014 | 40.43 | 40.48 | 40.41 | 40.46 | 392,258 | +0.07(+0.16%) |
Jul 24, 2014 | 40.41 | 40.41 | 40.38 | 40.39 | 188,872 | -0.05(-0.12%) |
Jul 23, 2014 | 40.44 | 40.46 | 40.41 | 40.44 | 437,191 | +0.03(+0.08%) |
Jul 22, 2014 | 40.42 | 40.42 | 40.38 | 40.41 | 457,812 | +0.01(+0.02%) |
Jul 21, 2014 | 40.44 | 40.44 | 40.38 | 40.40 | 182,446 | +0.02(+0.04%) |
Jul 18, 2014 | 40.39 | 40.41 | 40.32 | 40.38 | 163,492 | -0.01(-0.02%) |
Jul 17, 2014 | 40.35 | 40.41 | 40.33 | 40.39 | 310,772 | +0.08(+0.19%) |
Jul 16, 2014 | 40.30 | 40.32 | 40.26 | 40.31 | 189,574 | +0.03(+0.08%) |
Jul 15, 2014 | 40.28 | 40.30 | 40.25 | 40.28 | 180,620 | +0.02(+0.04%) |
Jul 14, 2014 | 40.26 | 40.28 | 40.23 | 40.26 | 189,191 | -0.02(-0.06%) |
Jul 11, 2014 | 40.29 | 40.31 | 40.22 | 40.29 | 167,446 | +0.03(+0.08%) |
Jul 10, 2014 | 40.30 | 40.30 | 40.24 | 40.26 | 84,926 | +0.04(+0.10%) |
Jul 09, 2014 | 40.20 | 40.26 | 40.20 | 40.22 | 127,310 | -0.01(-0.02%) |
Jul 08, 2014 | 40.23 | 40.23 | 40.19 | 40.23 | 145,318 | +0.05(+0.12%) |
Jul 07, 2014 | 40.18 | 40.19 | 40.15 | 40.18 | 226,878 | +0.06(+0.16%) |
Jul 03, 2014 | 40.11 | 40.12 | 40.12 | 40.12 | 124,920 | -0.02(-0.06%) |
Jul 02, 2014 | 40.15 | 40.19 | 40.12 | 40.14 | 228,701 | -0.04(-0.10%) |
Jul 01, 2014 | 40.15 | 40.26 | 40.15 | 40.18 | 117,451 | -0.02(-0.06%) |
Jun 30, 2014 | 40.16 | 40.23 | 40.16 | 40.20 | 371,100 | +0.02(+0.04%) |
Jun 27, 2014 | 40.24 | 40.24 | 40.16 | 40.19 | 178,726 | -0.02(-0.06%) |
Jun 26, 2014 | 40.20 | 40.22 | 40.16 | 40.21 | 180,359 | +0.03(+0.08%) |
Jun 25, 2014 | 40.19 | 40.20 | 40.12 | 40.18 | 201,584 | +0.07(+0.18%) |
Jun 24, 2014 | 40.09 | 40.12 | 40.03 | 40.11 | 157,247 | +0.02(+0.06%) |
Jun 23, 2014 | 40.10 | 40.10 | 40.05 | 40.09 | 220,590 | +0.06(+0.16%) |
Jun 20, 2014 | 40.03 | 40.06 | 40.00 | 40.02 | 204,864 | -0.08(-0.20%) |
Jun 19, 2014 | 40.10 | 40.12 | 40.00 | 40.10 | 242,784 | +0.07(+0.18%) |
Jun 18, 2014 | 40.05 | 40.05 | 39.98 | 40.03 | 1,025,674 | +0.04(+0.10%) |
Jun 17, 2014 | 40.03 | 40.03 | 39.98 | 39.99 | 176,379 | -0.03(-0.08%) |
Jun 16, 2014 | 40.05 | 40.05 | 39.98 | 40.02 | 172,504 | -0.02(-0.04%) |
Jun 13, 2014 | 39.99 | 40.04 | 39.94 | 40.04 | 131,860 | +0.02(+0.04%) |
Jun 12, 2014 | 39.99 | 40.03 | 39.94 | 40.02 | 178,745 | +0.05(+0.14%) |
Jun 11, 2014 | 40.01 | 40.01 | 39.94 | 39.97 | 372,716 | -0.04(-0.10%) |
Jun 10, 2014 | 40.02 | 40.04 | 39.99 | 40.01 | 215,149 | -0.03(-0.08%) |
Jun 06, 2014 | 40.03 | 40.06 | 39.96 | 40.04 | 162,269 | +0.09(+0.22%) |
Jun 05, 2014 | 39.85 | 39.96 | 39.84 | 39.95 | 144,531 | +0.13(+0.31%) |
Jun 04, 2014 | 39.87 | 39.89 | 39.80 | 39.83 | 238,899 | -0.08(-0.20%) |
Jun 03, 2014 | 39.93 | 39.93 | 39.86 | 39.91 | 208,151 | -0.05(-0.12%) |
Jun 02, 2014 | 40.04 | 40.04 | 39.92 | 39.95 | 169,341 | -0.01(-0.02%) |
May 30, 2014 | 39.97 | 40.00 | 39.94 | 39.96 | 392,217 | -0.02(-0.06%) |
May 29, 2014 | 40.09 | 40.09 | 39.96 | 39.98 | 149,676 | -0.15(-0.37%) |
May 28, 2014 | 39.94 | 40.13 | 39.94 | 40.13 | 188,297 | +0.23(+0.59%) |
May 27, 2014 | 39.91 | 39.93 | 39.82 | 39.90 | 172,355 | +0.08(+0.20%) |
May 23, 2014 | 39.86 | 39.82 | 39.82 | 39.82 | 100,245 | +0.02(+0.04%) |
May 22, 2014 | 39.81 | 39.84 | 39.80 | 39.80 | 77,776 | -0.02(-0.04%) |
May 21, 2014 | 39.82 | 39.84 | 39.79 | 39.82 | 128,809 | -0.02(-0.04%) |
May 20, 2014 | 39.83 | 39.84 | 39.79 | 39.84 | 220,939 | -0.04(-0.10%) |
May 19, 2014 | 39.91 | 39.91 | 39.86 | 39.87 | 149,300 | +0.01(+0.02%) |
May 16, 2014 | 39.90 | 39.91 | 39.86 | 39.87 | 317,041 | -0.07(-0.18%) |
May 15, 2014 | 39.93 | 39.96 | 39.84 | 39.94 | 179,047 | +0.07(+0.18%) |
May 14, 2014 | 39.84 | 39.90 | 39.80 | 39.87 | 164,836 | +0.03(+0.08%) |
May 13, 2014 | 39.74 | 39.84 | 39.73 | 39.84 | 425,486 | +0.11(+0.28%) |
May 12, 2014 | 39.70 | 39.74 | 39.69 | 39.73 | 131,673 | -0.02(-0.04%) |
May 09, 2014 | 39.76 | 39.76 | 39.72 | 39.74 | 203,335 | -0.02(-0.06%) |
May 08, 2014 | 39.73 | 39.77 | 39.69 | 39.77 | 283,973 | +0.05(+0.14%) |
May 07, 2014 | 39.70 | 39.72 | 39.68 | 39.71 | 186,037 | +0.00(+0.01%) |
May 06, 2014 | 39.71 | 39.73 | 39.68 | 39.71 | 202,784 | +0.02(+0.05%) |
May 05, 2014 | 39.70 | 39.75 | 39.66 | 39.69 | 5,345,270 | -0.02(-0.04%) |
May 02, 2014 | 39.67 | 39.73 | 39.64 | 39.70 | 128,511 | +0.01(+0.02%) |
May 01, 2014 | 39.68 | 39.70 | 39.65 | 39.69 | 152,079 | +0.03(+0.07%) |
Apr 30, 2014 | 39.63 | 39.68 | 39.59 | 39.66 | 301,537 | +0.06(+0.16%) |
Apr 29, 2014 | 39.58 | 39.60 | 39.56 | 39.60 | 255,497 | +0.02(+0.04%) |
Apr 28, 2014 | 39.61 | 39.62 | 39.56 | 39.59 | 317,713 | -0.04(-0.10%) |
Apr 25, 2014 | 39.58 | 39.63 | 39.57 | 39.63 | 247,032 | +0.05(+0.12%) |
Apr 24, 2014 | 39.57 | 39.60 | 39.55 | 39.58 | 499,128 | +0.00(+0.00%) |
Apr 23, 2014 | 39.58 | 39.62 | 39.55 | 39.58 | 229,338 | +0.01(+0.02%) |
Apr 22, 2014 | 39.56 | 39.58 | 39.54 | 39.57 | 130,993 | +0.00(+0.00%) |
Apr 21, 2014 | 39.61 | 39.61 | 39.55 | 39.57 | 210,536 | +0.03(+0.08%) |
Apr 17, 2014 | 39.58 | 39.54 | 39.54 | 39.54 | 162,043 | -0.06(-0.16%) |
Apr 16, 2014 | 39.60 | 39.62 | 39.55 | 39.60 | 115,842 | -0.04(-0.10%) |
Apr 15, 2014 | 39.58 | 39.66 | 39.52 | 39.64 | 107,604 | +0.10(+0.26%) |
Apr 14, 2014 | 39.59 | 39.59 | 39.50 | 39.54 | 144,554 | -0.06(-0.16%) |
Apr 11, 2014 | 39.59 | 39.63 | 39.50 | 39.60 | 131,881 | +0.05(+0.14%) |
Apr 10, 2014 | 39.58 | 39.58 | 39.48 | 39.55 | 154,529 | +0.08(+0.20%) |
Apr 09, 2014 | 39.47 | 39.52 | 39.40 | 39.47 | 1,353,194 | -0.01(-0.02%) |
Apr 08, 2014 | 39.49 | 39.49 | 39.45 | 39.48 | 129,396 | -0.03(-0.08%) |
Apr 07, 2014 | 39.52 | 39.52 | 39.47 | 39.51 | 164,395 | +0.04(+0.10%) |
Apr 04, 2014 | 39.42 | 39.50 | 39.40 | 39.47 | 287,540 | +0.06(+0.16%) |
Apr 03, 2014 | 39.37 | 39.42 | 39.36 | 39.41 | 128,166 | +0.05(+0.14%) |
Apr 02, 2014 | 39.38 | 39.38 | 39.29 | 39.35 | 198,681 | -0.05(-0.12%) |
Apr 01, 2014 | 39.41 | 39.43 | 39.36 | 39.40 | 621,349 | -0.03(-0.07%) |
Mar 31, 2014 | 39.37 | 39.43 | 39.34 | 39.43 | 164,647 | +0.01(+0.02%) |
Mar 28, 2014 | 39.45 | 39.46 | 39.36 | 39.42 | 123,847 | -0.04(-0.10%) |
Mar 27, 2014 | 39.45 | 39.46 | 39.42 | 39.46 | 119,352 | +0.04(+0.10%) |
Mar 26, 2014 | 39.41 | 39.43 | 39.33 | 39.42 | 210,702 | +0.04(+0.10%) |
Mar 25, 2014 | 39.41 | 39.41 | 39.31 | 39.38 | 111,962 | +0.01(+0.02%) |
Mar 24, 2014 | 39.31 | 39.38 | 39.30 | 39.37 | 116,262 | +0.03(+0.08%) |
Mar 21, 2014 | 39.31 | 39.35 | 39.25 | 39.34 | 126,462 | +0.06(+0.16%) |
Mar 20, 2014 | 39.26 | 39.30 | 39.21 | 39.28 | 90,817 | -0.02(-0.04%) |
Mar 19, 2014 | 39.40 | 39.40 | 39.24 | 39.29 | 178,472 | -0.10(-0.26%) |
Mar 18, 2014 | 39.37 | 39.40 | 39.34 | 39.40 | 146,534 | +0.02(+0.04%) |
Mar 17, 2014 | 39.39 | 39.40 | 39.35 | 39.38 | 172,004 | +0.00(+0.00%) |
Mar 14, 2014 | 39.46 | 39.46 | 39.35 | 39.38 | 87,068 | +0.02(+0.04%) |
Mar 13, 2014 | 39.33 | 39.40 | 39.29 | 39.36 | 186,917 | +0.02(+0.04%) |
Mar 12, 2014 | 39.33 | 39.37 | 39.29 | 39.35 | 98,480 | +0.05(+0.14%) |
Mar 11, 2014 | 39.26 | 39.32 | 39.22 | 39.29 | 298,270 | +0.02(+0.04%) |
Mar 10, 2014 | 39.27 | 39.29 | 39.22 | 39.28 | 99,178 | +0.02(+0.06%) |
Mar 07, 2014 | 39.22 | 39.29 | 39.19 | 39.26 | 125,788 | -0.04(-0.10%) |
Mar 06, 2014 | 39.32 | 39.32 | 39.22 | 39.29 | 143,346 | -0.05(-0.12%) |
Mar 05, 2014 | 39.35 | 39.37 | 39.31 | 39.34 | 110,061 | +0.01(+0.02%) |
Mar 04, 2014 | 39.39 | 39.39 | 39.31 | 39.33 | 127,615 | -0.08(-0.20%) |
Mar 03, 2014 | 39.36 | 39.42 | 39.29 | 39.41 | 137,067 | +0.11(+0.28%) |
Feb 28, 2014 | 39.33 | 39.33 | 39.24 | 39.30 | 172,142 | -0.05(-0.12%) |
Feb 27, 2014 | 39.34 | 39.36 | 39.26 | 39.35 | 132,989 | +0.09(+0.22%) |
Feb 26, 2014 | 39.25 | 39.26 | 39.19 | 39.26 | 132,861 | +0.05(+0.14%) |
Feb 25, 2014 | 39.18 | 39.22 | 39.14 | 39.21 | 103,893 | +0.09(+0.22%) |
Feb 24, 2014 | 39.13 | 39.13 | 39.07 | 39.12 | 133,935 | +0.01(+0.02%) |
Feb 21, 2014 | 39.04 | 39.13 | 39.04 | 39.12 | 106,714 | +0.13(+0.34%) |
Feb 20, 2014 | 39.13 | 39.13 | 38.96 | 38.98 | 441,346 | -0.17(-0.44%) |
Feb 19, 2014 | 39.22 | 39.23 | 39.15 | 39.15 | 172,823 | +0.00(+0.00%) |
Feb 18, 2014 | 39.09 | 39.16 | 39.08 | 39.15 | 153,639 | +0.05(+0.12%) |
Feb 14, 2014 | 39.11 | 39.11 | 39.11 | 39.11 | 119,134 | -0.05(-0.12%) |
Feb 13, 2014 | 39.12 | 39.17 | 39.03 | 39.15 | 168,895 | +0.11(+0.28%) |
Feb 12, 2014 | 39.09 | 39.11 | 39.00 | 39.05 | 197,440 | -0.06(-0.16%) |
Feb 11, 2014 | 39.06 | 39.13 | 39.06 | 39.11 | 138,979 | +0.02(+0.06%) |
Feb 10, 2014 | 39.16 | 39.16 | 39.07 | 39.08 | 163,575 | -0.05(-0.14%) |
Feb 07, 2014 | 39.11 | 39.17 | 39.07 | 39.14 | 165,582 | +0.06(+0.16%) |
Feb 06, 2014 | 39.14 | 39.14 | 39.04 | 39.08 | 126,864 | -0.05(-0.14%) |
Feb 05, 2014 | 39.15 | 39.17 | 39.10 | 39.13 | 86,982 | +0.00(+0.00%) |
Feb 04, 2014 | 39.15 | 39.15 | 39.10 | 39.13 | 196,526 | -0.04(-0.10%) |
Feb 03, 2014 | 39.20 | 39.20 | 39.07 | 39.17 | 179,846 | +0.05(+0.14%) |
Jan 31, 2014 | 39.12 | 39.15 | 39.07 | 39.12 | 110,157 | +0.05(+0.14%) |
Jan 30, 2014 | 39.07 | 39.09 | 39.01 | 39.06 | 110,743 | +0.03(+0.08%) |
Jan 29, 2014 | 39.02 | 39.07 | 38.98 | 39.03 | 169,787 | +0.04(+0.10%) |
Jan 28, 2014 | 38.96 | 39.00 | 38.91 | 38.99 | 115,832 | +0.03(+0.08%) |
Jan 27, 2014 | 38.98 | 38.98 | 38.88 | 38.96 | 188,356 | -0.06(-0.16%) |
Jan 24, 2014 | 38.95 | 39.05 | 38.95 | 39.02 | 249,693 | +0.08(+0.20%) |
Jan 23, 2014 | 38.94 | 38.95 | 38.89 | 38.95 | 144,454 | +0.09(+0.24%) |
Jan 22, 2014 | 38.91 | 38.91 | 38.85 | 38.85 | 284,135 | -0.06(-0.16%) |
Jan 21, 2014 | 38.92 | 38.94 | 38.88 | 38.91 | 144,714 | +0.01(+0.02%) |
Jan 17, 2014 | 38.90 | 38.91 | 38.91 | 38.91 | 137,030 | +0.03(+0.08%) |
Jan 16, 2014 | 38.84 | 38.90 | 38.82 | 38.88 | 139,377 | +0.10(+0.26%) |
Jan 15, 2014 | 38.79 | 38.84 | 38.75 | 38.77 | 140,558 | -0.02(-0.04%) |
Jan 14, 2014 | 38.84 | 38.84 | 38.78 | 38.79 | 174,211 | -0.02(-0.04%) |
Jan 13, 2014 | 38.82 | 38.84 | 38.74 | 38.81 | 133,468 | +0.03(+0.08%) |
Jan 10, 2014 | 38.76 | 38.77 | 38.68 | 38.77 | 94,117 | +0.10(+0.26%) |
Jan 09, 2014 | 38.68 | 38.71 | 38.61 | 38.67 | 198,902 | +0.03(+0.08%) |
Jan 08, 2014 | 38.72 | 38.75 | 38.61 | 38.64 | 179,835 | -0.09(-0.24%) |
Jan 07, 2014 | 38.73 | 38.74 | 38.67 | 38.74 | 190,896 | +0.09(+0.24%) |
Jan 06, 2014 | 38.62 | 38.67 | 38.58 | 38.64 | 172,747 | +0.09(+0.24%) |
Jan 03, 2014 | 38.63 | 38.63 | 38.51 | 38.55 | 105,988 | -0.03(-0.08%) |
Jan 02, 2014 | 38.60 | 38.61 | 38.53 | 38.58 | 159,067 | +0.02(+0.04%) |
Dec 31, 2013 | 38.58 | 38.56 | 38.56 | 38.56 | 120,046 | +0.02(+0.04%) |
Dec 30, 2013 | 38.62 | 38.62 | 38.49 | 38.55 | 157,761 | +0.02(+0.06%) |
Dec 27, 2013 | 38.57 | 38.59 | 38.49 | 38.53 | 143,236 | -0.11(-0.28%) |
Dec 26, 2013 | 38.60 | 38.63 | 38.56 | 38.63 | 132,983 | +0.00(+0.00%) |
Dec 24, 2013 | 38.64 | 38.64 | 38.56 | 38.63 | 71,146 | +0.01(+0.02%) |
Dec 23, 2013 | 38.65 | 38.68 | 38.55 | 38.63 | 307,903 | +0.03(+0.07%) |
Dec 20, 2013 | 38.59 | 38.66 | 38.59 | 38.60 | 111,316 | +0.00(+0.00%) |
Dec 19, 2013 | 38.63 | 38.66 | 38.59 | 38.60 | 286,123 | -0.08(-0.20%) |
Dec 18, 2013 | 38.69 | 38.72 | 38.60 | 38.68 | 807,090 | +0.00(+0.00%) |
Dec 17, 2013 | 38.70 | 38.73 | 38.66 | 38.68 | 124,896 | -0.01(-0.02%) |
Dec 16, 2013 | 38.71 | 38.73 | 38.67 | 38.69 | 243,854 | -0.01(-0.02%) |
Dec 13, 2013 | 38.68 | 38.70 | 38.66 | 38.69 | 89,348 | +0.03(+0.08%) |
Dec 12, 2013 | 38.67 | 38.69 | 38.61 | 38.66 | 302,570 | -0.02(-0.06%) |
Dec 11, 2013 | 38.70 | 38.72 | 38.65 | 38.69 | 128,542 | +0.02(+0.04%) |
Dec 10, 2013 | 38.66 | 38.70 | 38.63 | 38.67 | 103,355 | +0.03(+0.08%) |
Dec 09, 2013 | 38.67 | 38.67 | 38.62 | 38.64 | 238,125 | +0.02(+0.06%) |
Dec 06, 2013 | 38.62 | 38.63 | 38.57 | 38.62 | 0 | +0.04(+0.10%) |
Dec 05, 2013 | 38.56 | 38.62 | 38.55 | 38.58 | 0 | -0.06(-0.16%) |
Dec 04, 2013 | 38.69 | 38.69 | 38.60 | 38.64 | 0 | -0.12(-0.30%) |
Dec 03, 2013 | 38.76 | 38.77 | 38.72 | 38.76 | 0 | +0.05(+0.12%) |
Dec 02, 2013 | 38.79 | 38.79 | 38.67 | 38.71 | 0 | -0.07(-0.18%) |
Nov 29, 2013 | 38.80 | 38.80 | 38.74 | 38.78 | 0 | +0.02(+0.06%) |
Nov 27, 2013 | 38.80 | 38.80 | 38.72 | 38.76 | 0 | -0.04(-0.10%) |
Nov 26, 2013 | 38.76 | 38.80 | 38.74 | 38.80 | 0 | +0.05(+0.14%) |
Nov 25, 2013 | 38.73 | 38.77 | 38.70 | 38.74 | 0 | +0.05(+0.14%) |
Nov 22, 2013 | 38.70 | 38.73 | 38.65 | 38.69 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 38.64 | 38.73 | 38.62 | 38.68 | 0 | -0.02(-0.04%) |
Nov 20, 2013 | 38.72 | 38.79 | 38.67 | 38.69 | 0 | -0.03(-0.08%) |
Nov 19, 2013 | 38.76 | 38.76 | 38.69 | 38.73 | 0 | -0.04(-0.10%) |
Nov 18, 2013 | 38.76 | 38.78 | 38.69 | 38.76 | 0 | +0.02(+0.04%) |
Nov 15, 2013 | 38.76 | 38.76 | 38.69 | 38.75 | 0 | +0.01(+0.02%) |
Nov 14, 2013 | 38.75 | 38.76 | 38.65 | 38.74 | 0 | +0.03(+0.08%) |
Nov 12, 2013 | 38.71 | 38.72 | 38.64 | 38.71 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 38.66 | 38.77 | 38.66 | 38.71 | 0 | +0.02(+0.06%) |
Nov 08, 2013 | 38.79 | 38.79 | 38.62 | 38.69 | 0 | -0.05(-0.12%) |
Nov 07, 2013 | 38.76 | 38.81 | 38.69 | 38.73 | 0 | +0.05(+0.12%) |
Nov 06, 2013 | 38.70 | 38.76 | 38.61 | 38.69 | 0 | -0.04(-0.10%) |
Nov 05, 2013 | 38.71 | 38.75 | 38.67 | 38.73 | 0 | -0.08(-0.20%) |
Nov 04, 2013 | 38.78 | 38.83 | 38.76 | 38.80 | 0 | -0.02(-0.06%) |