Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.23 | 43.23 | 42.83 | 42.97 | 7,846 | -0.05(-0.12%) |
Apr 29, 2014 | 42.66 | 43.05 | 42.66 | 43.02 | 10,462 | +0.27(+0.62%) |
Apr 28, 2014 | 42.50 | 42.81 | 42.50 | 42.75 | 16,672 | +0.12(+0.29%) |
Apr 25, 2014 | 42.71 | 42.71 | 42.54 | 42.63 | 17,596 | -0.21(-0.48%) |
Apr 24, 2014 | 42.81 | 43.00 | 42.74 | 42.84 | 15,244 | -0.13(-0.30%) |
Apr 23, 2014 | 43.20 | 43.20 | 42.87 | 42.97 | 15,742 | -0.05(-0.12%) |
Apr 22, 2014 | 42.84 | 43.18 | 42.84 | 43.02 | 13,203 | +0.03(+0.06%) |
Apr 21, 2014 | 42.81 | 42.99 | 42.76 | 42.99 | 13,060 | +0.24(+0.55%) |
Apr 17, 2014 | 42.66 | 42.76 | 42.76 | 42.76 | 12,941 | +0.26(+0.60%) |
Apr 16, 2014 | 42.35 | 42.55 | 42.35 | 42.50 | 13,990 | +0.18(+0.43%) |
Apr 15, 2014 | 42.30 | 42.37 | 42.22 | 42.32 | 10,726 | -0.05(-0.12%) |
Apr 14, 2014 | 42.48 | 42.58 | 42.32 | 42.37 | 10,259 | +0.13(+0.31%) |
Apr 11, 2014 | 41.93 | 42.32 | 41.93 | 42.24 | 17,098 | +0.23(+0.55%) |
Apr 10, 2014 | 42.15 | 42.37 | 41.86 | 42.01 | 14,634 | -0.16(-0.37%) |
Apr 09, 2014 | 42.01 | 42.27 | 42.01 | 42.17 | 11,098 | +0.00(+0.00%) |
Apr 08, 2014 | 42.01 | 42.24 | 41.96 | 42.17 | 9,131 | +0.23(+0.56%) |
Apr 07, 2014 | 41.99 | 42.24 | 41.91 | 41.93 | 12,023 | -0.31(-0.73%) |
Apr 04, 2014 | 42.11 | 42.45 | 42.11 | 42.24 | 8,824 | +0.08(+0.18%) |
Apr 03, 2014 | 42.24 | 42.30 | 42.07 | 42.17 | 12,603 | +0.03(+0.06%) |
Apr 02, 2014 | 42.11 | 42.17 | 41.99 | 42.14 | 9,700 | +0.05(+0.12%) |
Apr 01, 2014 | 41.86 | 42.11 | 41.75 | 42.09 | 38,127 | +0.31(+0.74%) |
Mar 31, 2014 | 41.52 | 41.78 | 41.52 | 41.78 | 9,472 | +0.23(+0.56%) |
Mar 28, 2014 | 41.44 | 41.55 | 41.40 | 41.55 | 13,545 | +0.18(+0.44%) |
Mar 27, 2014 | 41.47 | 41.47 | 41.18 | 41.36 | 6,972 | +0.13(+0.31%) |
Mar 26, 2014 | 41.39 | 41.39 | 41.15 | 41.23 | 14,945 | +0.05(+0.13%) |
Mar 25, 2014 | 41.52 | 41.52 | 41.14 | 41.18 | 9,528 | -0.05(-0.13%) |
Mar 24, 2014 | 41.39 | 41.39 | 41.08 | 41.23 | 11,839 | -0.13(-0.31%) |
Mar 21, 2014 | 41.38 | 41.42 | 41.26 | 41.36 | 9,906 | +0.17(+0.41%) |
Mar 20, 2014 | 41.26 | 41.26 | 41.08 | 41.19 | 8,511 | -0.15(-0.35%) |
Mar 19, 2014 | 41.39 | 41.62 | 41.26 | 41.34 | 24,714 | -0.28(-0.68%) |
Mar 18, 2014 | 41.55 | 41.69 | 41.47 | 41.62 | 40,340 | +0.18(+0.44%) |
Mar 17, 2014 | 41.36 | 41.45 | 41.29 | 41.44 | 9,121 | +0.18(+0.44%) |
Mar 14, 2014 | 41.16 | 41.36 | 41.13 | 41.26 | 11,484 | +0.16(+0.38%) |
Mar 13, 2014 | 41.29 | 41.29 | 40.99 | 41.10 | 9,143 | -0.08(-0.20%) |
Mar 12, 2014 | 41.16 | 41.23 | 41.10 | 41.19 | 9,774 | -0.07(-0.18%) |
Mar 11, 2014 | 41.36 | 41.36 | 41.13 | 41.26 | 12,086 | -0.05(-0.13%) |
Mar 10, 2014 | 41.62 | 41.62 | 41.21 | 41.31 | 6,544 | -0.10(-0.25%) |
Mar 07, 2014 | 41.62 | 41.62 | 41.36 | 41.42 | 5,831 | +0.00(+0.00%) |
Mar 06, 2014 | 41.57 | 41.57 | 41.35 | 41.42 | 8,333 | -0.03(-0.06%) |
Mar 05, 2014 | 41.42 | 41.49 | 41.34 | 41.44 | 7,183 | +0.05(+0.13%) |
Mar 04, 2014 | 41.49 | 41.49 | 41.25 | 41.39 | 13,078 | +0.10(+0.25%) |
Mar 03, 2014 | 41.23 | 41.29 | 41.06 | 41.29 | 16,020 | +0.10(+0.25%) |
Feb 28, 2014 | 41.22 | 41.26 | 41.18 | 41.18 | 7,906 | -0.26(-0.62%) |
Feb 27, 2014 | 41.42 | 41.44 | 41.26 | 41.44 | 13,102 | -0.03(-0.06%) |
Feb 26, 2014 | 41.34 | 41.47 | 40.98 | 41.47 | 17,306 | +0.36(+0.88%) |
Feb 25, 2014 | 40.98 | 41.21 | 40.95 | 41.10 | 9,359 | +0.08(+0.19%) |
Feb 24, 2014 | 41.13 | 41.18 | 41.03 | 41.03 | 18,430 | -0.18(-0.44%) |
Feb 21, 2014 | 41.18 | 41.29 | 41.16 | 41.21 | 14,863 | -0.03(-0.06%) |
Feb 20, 2014 | 41.57 | 41.57 | 41.10 | 41.23 | 15,966 | -0.16(-0.38%) |
Feb 19, 2014 | 41.67 | 41.67 | 41.34 | 41.39 | 19,606 | -0.26(-0.62%) |
Feb 18, 2014 | 41.93 | 41.93 | 41.60 | 41.65 | 15,221 | -0.05(-0.12%) |
Feb 14, 2014 | 41.75 | 41.70 | 41.70 | 41.70 | 21,943 | +0.00(+0.00%) |
Feb 13, 2014 | 41.78 | 41.96 | 41.62 | 41.70 | 27,751 | +0.10(+0.25%) |
Feb 12, 2014 | 41.57 | 41.70 | 41.52 | 41.60 | 22,921 | +0.03(+0.06%) |
Feb 11, 2014 | 41.55 | 41.65 | 41.39 | 41.57 | 32,904 | +0.18(+0.44%) |
Feb 10, 2014 | 41.60 | 41.60 | 41.26 | 41.39 | 15,795 | -0.21(-0.50%) |
Feb 07, 2014 | 41.44 | 41.70 | 41.44 | 41.60 | 26,392 | +0.31(+0.75%) |
Feb 06, 2014 | 41.18 | 41.35 | 41.08 | 41.29 | 10,909 | +0.23(+0.56%) |
Feb 05, 2014 | 40.90 | 41.11 | 40.85 | 41.06 | 12,520 | +0.15(+0.37%) |
Feb 04, 2014 | 41.08 | 41.16 | 40.88 | 40.90 | 14,342 | -0.26(-0.62%) |
Feb 03, 2014 | 41.41 | 41.46 | 40.98 | 41.16 | 15,345 | -0.13(-0.31%) |
Jan 31, 2014 | 40.98 | 41.39 | 40.65 | 41.29 | 8,014 | +0.20(+0.50%) |
Jan 30, 2014 | 41.24 | 41.24 | 41.03 | 41.08 | 5,056 | +0.13(+0.31%) |
Jan 29, 2014 | 41.11 | 41.16 | 40.95 | 40.95 | 6,455 | -0.03(-0.06%) |
Jan 28, 2014 | 41.06 | 41.11 | 40.49 | 40.98 | 28,913 | +0.13(+0.31%) |
Jan 27, 2014 | 41.01 | 41.03 | 40.53 | 40.85 | 16,130 | -0.15(-0.37%) |
Jan 24, 2014 | 41.03 | 41.06 | 40.85 | 41.01 | 11,853 | -0.18(-0.43%) |
Jan 23, 2014 | 40.98 | 41.24 | 40.98 | 41.18 | 15,003 | +0.05(+0.12%) |
Jan 22, 2014 | 41.08 | 41.13 | 40.90 | 41.13 | 18,786 | +0.16(+0.38%) |
Jan 21, 2014 | 40.60 | 40.98 | 40.60 | 40.98 | 20,382 | +0.43(+1.06%) |
Jan 17, 2014 | 40.32 | 40.55 | 40.55 | 40.55 | 11,358 | -0.15(-0.38%) |
Jan 16, 2014 | 40.64 | 40.70 | 40.52 | 40.70 | 12,995 | +0.10(+0.25%) |
Jan 15, 2014 | 40.60 | 40.75 | 40.52 | 40.60 | 9,368 | -0.05(-0.13%) |
Jan 14, 2014 | 40.60 | 40.66 | 40.37 | 40.65 | 35,307 | +0.13(+0.32%) |
Jan 13, 2014 | 40.65 | 40.70 | 40.44 | 40.52 | 16,822 | -0.03(-0.06%) |
Jan 10, 2014 | 40.78 | 40.78 | 40.42 | 40.55 | 16,013 | -0.10(-0.25%) |
Jan 09, 2014 | 40.72 | 40.78 | 40.55 | 40.65 | 17,838 | -0.08(-0.19%) |
Jan 08, 2014 | 41.01 | 41.01 | 40.62 | 40.72 | 17,355 | -0.23(-0.56%) |
Jan 07, 2014 | 41.06 | 41.06 | 40.70 | 40.95 | 5,654 | +0.08(+0.19%) |
Jan 06, 2014 | 41.01 | 41.01 | 40.85 | 40.88 | 5,194 | -0.05(-0.12%) |
Jan 03, 2014 | 41.18 | 41.18 | 40.78 | 40.93 | 41,257 | +0.00(+0.00%) |
Jan 02, 2014 | 41.13 | 41.26 | 40.85 | 40.93 | 7,993 | -0.39(-0.93%) |
Dec 31, 2013 | 41.34 | 41.31 | 41.31 | 41.31 | 12,298 | +0.13(+0.32%) |
Dec 30, 2013 | 40.95 | 41.24 | 40.95 | 41.18 | 10,892 | +0.17(+0.41%) |
Dec 27, 2013 | 40.90 | 41.06 | 40.85 | 41.01 | 8,677 | +0.11(+0.27%) |
Dec 26, 2013 | 41.18 | 41.21 | 40.90 | 40.90 | 14,755 | +0.10(+0.25%) |
Dec 24, 2013 | 41.08 | 41.08 | 40.75 | 40.80 | 10,522 | +0.19(+0.47%) |
Dec 23, 2013 | 39.96 | 40.67 | 39.96 | 40.61 | 7,601 | +0.35(+0.87%) |
Dec 20, 2013 | 39.97 | 40.29 | 39.95 | 40.26 | 11,452 | +0.43(+1.08%) |
Dec 19, 2013 | 39.91 | 39.91 | 39.68 | 39.83 | 9,633 | +0.15(+0.39%) |
Dec 18, 2013 | 39.98 | 40.42 | 39.58 | 39.68 | 12,907 | -0.08(-0.19%) |
Dec 17, 2013 | 40.09 | 40.09 | 39.75 | 39.75 | 6,757 | -0.16(-0.41%) |
Dec 16, 2013 | 39.96 | 40.16 | 39.91 | 39.92 | 6,934 | -0.19(-0.48%) |
Dec 13, 2013 | 39.88 | 40.11 | 39.81 | 40.11 | 11,129 | +0.23(+0.58%) |
Dec 12, 2013 | 40.04 | 40.04 | 39.75 | 39.88 | 3,745 | -0.00(-0.00%) |
Dec 11, 2013 | 40.11 | 40.11 | 39.86 | 39.88 | 10,620 | -0.20(-0.49%) |
Dec 10, 2013 | 40.11 | 40.11 | 40.04 | 40.08 | 4,632 | -0.06(-0.15%) |
Dec 09, 2013 | 40.16 | 40.26 | 40.09 | 40.14 | 7,099 | -0.03(-0.06%) |
Dec 06, 2013 | 40.14 | 40.21 | 39.99 | 40.16 | 6,763 | +0.03(+0.06%) |
Dec 05, 2013 | 40.32 | 40.32 | 40.09 | 40.14 | 8,578 | -0.23(-0.57%) |
Dec 04, 2013 | 40.55 | 40.55 | 40.29 | 40.37 | 6,372 | -0.31(-0.75%) |
Dec 03, 2013 | 40.65 | 40.72 | 40.60 | 40.67 | 4,408 | -0.15(-0.38%) |
Dec 02, 2013 | 41.06 | 41.06 | 40.75 | 40.83 | 6,967 | -0.31(-0.74%) |
Nov 29, 2013 | 41.21 | 41.26 | 41.01 | 41.13 | 1,823 | -0.08(-0.19%) |
Nov 27, 2013 | 41.11 | 41.21 | 40.95 | 41.21 | 13,383 | +0.13(+0.31%) |
Nov 26, 2013 | 41.18 | 41.21 | 41.03 | 41.08 | 5,666 | -0.10(-0.25%) |
Nov 25, 2013 | 41.18 | 41.18 | 41.11 | 41.18 | 3,392 | +0.05(+0.12%) |
Nov 22, 2013 | 40.89 | 41.21 | 40.89 | 41.13 | 6,100 | +0.26(+0.63%) |
Nov 21, 2013 | 40.93 | 40.93 | 40.65 | 40.88 | 19,253 | +0.18(+0.43%) |
Nov 20, 2013 | 40.52 | 40.70 | 40.47 | 40.70 | 6,402 | +0.10(+0.25%) |
Nov 19, 2013 | 40.78 | 40.83 | 40.55 | 40.60 | 10,213 | -0.31(-0.75%) |
Nov 18, 2013 | 41.16 | 41.16 | 40.85 | 40.90 | 9,540 | -0.15(-0.37%) |
Nov 15, 2013 | 40.52 | 41.06 | 40.52 | 41.06 | 8,920 | +0.41(+1.00%) |
Nov 14, 2013 | 40.52 | 40.80 | 40.52 | 40.65 | 6,008 | -0.05(-0.13%) |
Nov 12, 2013 | 40.46 | 40.70 | 40.46 | 40.70 | 9,462 | +0.31(+0.76%) |
Nov 11, 2013 | 40.95 | 40.95 | 40.39 | 40.39 | 7,754 | -0.33(-0.81%) |
Nov 08, 2013 | 40.83 | 40.83 | 40.42 | 40.72 | 4,956 | -0.08(-0.19%) |
Nov 07, 2013 | 41.29 | 41.29 | 40.70 | 40.80 | 16,778 | -0.30(-0.72%) |
Nov 06, 2013 | 41.07 | 41.10 | 40.81 | 41.10 | 6,207 | +0.30(+0.74%) |
Nov 05, 2013 | 40.92 | 41.07 | 40.79 | 40.79 | 24,713 | -0.15(-0.35%) |
Nov 04, 2013 | 41.05 | 41.05 | 40.62 | 40.94 | 4,283 | +0.07(+0.17%) |
Nov 01, 2013 | 41.12 | 41.12 | 40.82 | 40.87 | 4,772 | -0.13(-0.31%) |
Oct 31, 2013 | 41.12 | 41.12 | 40.67 | 41.00 | 5,067 | -0.20(-0.49%) |
Oct 30, 2013 | 41.30 | 41.30 | 40.94 | 41.20 | 7,123 | +0.08(+0.18%) |
Oct 29, 2013 | 40.87 | 41.15 | 40.77 | 41.12 | 5,902 | +0.19(+0.46%) |
Oct 28, 2013 | 41.02 | 41.20 | 40.49 | 40.94 | 13,083 | -0.26(-0.64%) |
Oct 25, 2013 | 41.32 | 41.32 | 40.95 | 41.20 | 38,441 | +0.00(+0.00%) |
Oct 24, 2013 | 41.02 | 41.20 | 41.00 | 41.20 | 8,238 | +0.20(+0.49%) |
Oct 23, 2013 | 41.05 | 41.05 | 40.82 | 41.00 | 14,455 | -0.10(-0.25%) |
Oct 22, 2013 | 40.79 | 41.15 | 40.79 | 41.10 | 9,154 | +0.28(+0.68%) |
Oct 21, 2013 | 40.54 | 40.85 | 40.54 | 40.82 | 5,872 | +0.43(+1.06%) |
Oct 18, 2013 | 40.37 | 40.57 | 40.27 | 40.39 | 6,781 | -0.08(-0.19%) |
Oct 17, 2013 | 40.16 | 40.81 | 40.14 | 40.47 | 7,840 | +0.35(+0.88%) |
Oct 16, 2013 | 40.19 | 40.19 | 40.04 | 40.11 | 8,157 | +0.05(+0.14%) |
Oct 15, 2013 | 40.16 | 40.29 | 39.94 | 40.06 | 10,173 | -0.26(-0.64%) |
Oct 14, 2013 | 40.32 | 40.32 | 39.91 | 40.32 | 12,458 | +0.15(+0.38%) |
Oct 11, 2013 | 39.61 | 40.16 | 39.61 | 40.16 | 1,677 | +0.33(+0.82%) |
Oct 10, 2013 | 40.47 | 40.47 | 39.79 | 39.84 | 12,711 | -0.18(-0.44%) |
Oct 09, 2013 | 39.81 | 40.01 | 39.56 | 40.01 | 3,739 | +0.10(+0.25%) |
Oct 08, 2013 | 40.11 | 40.11 | 39.91 | 39.91 | 3,259 | -0.05(-0.13%) |
Oct 07, 2013 | 40.22 | 40.24 | 39.96 | 39.96 | 5,262 | -0.38(-0.94%) |
Oct 04, 2013 | 40.34 | 40.34 | 40.22 | 40.34 | 7,246 | -0.05(-0.12%) |
Oct 03, 2013 | 40.45 | 40.57 | 40.34 | 40.39 | 15,541 | -0.18(-0.43%) |
Oct 02, 2013 | 40.44 | 40.59 | 40.39 | 40.57 | 5,593 | +0.15(+0.37%) |
Oct 01, 2013 | 40.11 | 40.60 | 40.11 | 40.42 | 1,790 | +0.25(+0.63%) |
Sep 27, 2013 | 40.08 | 40.22 | 40.07 | 40.16 | 2,350 | -0.15(-0.37%) |
Sep 26, 2013 | 40.22 | 40.32 | 40.22 | 40.32 | 6,807 | +0.30(+0.74%) |
Sep 25, 2013 | 39.84 | 40.08 | 39.78 | 40.02 | 1,836 | +0.06(+0.14%) |
Sep 24, 2013 | 39.91 | 40.14 | 39.91 | 39.96 | 5,786 | -0.02(-0.06%) |
Sep 23, 2013 | 40.04 | 40.06 | 39.89 | 39.99 | 109,739 | -0.20(-0.51%) |
Sep 20, 2013 | 40.11 | 40.27 | 40.06 | 40.19 | 7,397 | -0.03(-0.06%) |
Sep 19, 2013 | 39.81 | 40.41 | 39.81 | 40.22 | 73,343 | +0.55(+1.40%) |
Sep 18, 2013 | 39.31 | 39.69 | 39.11 | 39.66 | 57,549 | +0.46(+1.18%) |
Sep 17, 2013 | 39.36 | 39.36 | 39.06 | 39.20 | 82,949 | -0.07(-0.17%) |
Sep 16, 2013 | 39.61 | 39.61 | 39.26 | 39.27 | 37,534 | -0.34(-0.87%) |
Sep 13, 2013 | 39.91 | 39.91 | 39.43 | 39.61 | 7,695 | -0.22(-0.56%) |
Sep 12, 2013 | 39.91 | 40.01 | 39.74 | 39.83 | 5,748 | -0.13(-0.32%) |
Sep 11, 2013 | 40.04 | 40.04 | 39.77 | 39.96 | 5,032 | -0.10(-0.25%) |
Sep 10, 2013 | 39.79 | 40.09 | 39.79 | 40.06 | 9,135 | +0.15(+0.38%) |
Sep 09, 2013 | 39.56 | 39.91 | 39.48 | 39.91 | 9,097 | +0.31(+0.78%) |
Sep 06, 2013 | 39.74 | 39.74 | 39.57 | 39.60 | 4,108 | -0.08(-0.21%) |
Sep 05, 2013 | 39.58 | 39.71 | 39.51 | 39.69 | 25,274 | +0.20(+0.50%) |
Sep 04, 2013 | 39.54 | 39.59 | 39.46 | 39.49 | 5,195 | -0.20(-0.49%) |
Sep 03, 2013 | 40.11 | 40.11 | 39.51 | 39.69 | 4,306 | -0.08(-0.19%) |
Aug 30, 2013 | 40.14 | 40.14 | 39.71 | 39.76 | 11,605 | -0.33(-0.82%) |
Aug 29, 2013 | 40.16 | 40.16 | 40.01 | 40.09 | 6,972 | -0.03(-0.07%) |
Aug 28, 2013 | 39.99 | 40.16 | 39.99 | 40.12 | 3,902 | +0.18(+0.45%) |
Aug 27, 2013 | 39.86 | 40.06 | 39.81 | 39.94 | 8,536 | -0.03(-0.06%) |
Aug 26, 2013 | 40.11 | 40.24 | 39.96 | 39.96 | 7,467 | -0.28(-0.69%) |
Aug 23, 2013 | 40.19 | 40.27 | 40.17 | 40.24 | 2,072 | +0.13(+0.33%) |
Aug 22, 2013 | 40.00 | 40.27 | 39.26 | 40.11 | 5,703 | +0.10(+0.24%) |
Aug 21, 2013 | 39.79 | 40.06 | 39.79 | 40.01 | 6,000 | +0.13(+0.32%) |
Aug 20, 2013 | 39.64 | 39.89 | 39.46 | 39.89 | 7,518 | +0.40(+1.02%) |
Aug 19, 2013 | 39.69 | 39.69 | 39.48 | 39.48 | 8,448 | -0.10(-0.25%) |
Aug 16, 2013 | 39.86 | 39.86 | 39.59 | 39.59 | 19,968 | -0.30(-0.76%) |
Aug 15, 2013 | 39.64 | 39.91 | 39.64 | 39.89 | 7,139 | +0.00(+0.00%) |
Aug 14, 2013 | 39.69 | 39.89 | 39.56 | 39.89 | 2,041 | -0.00(-0.00%) |
Aug 13, 2013 | 40.06 | 40.09 | 39.69 | 39.89 | 9,149 | -0.20(-0.50%) |
Aug 12, 2013 | 40.28 | 40.28 | 40.06 | 40.09 | 8,982 | -0.05(-0.13%) |
Aug 09, 2013 | 40.24 | 40.34 | 40.14 | 40.14 | 7,947 | -0.02(-0.04%) |
Aug 08, 2013 | 40.38 | 40.38 | 40.11 | 40.15 | 16,043 | -0.07(-0.19%) |
Aug 07, 2013 | 40.40 | 40.40 | 39.93 | 40.23 | 3,679 | -0.27(-0.67%) |
Aug 06, 2013 | 40.08 | 40.62 | 40.08 | 40.50 | 17,024 | +0.22(+0.56%) |
Aug 05, 2013 | 40.28 | 40.43 | 40.13 | 40.28 | 8,723 | +0.02(+0.06%) |
Aug 02, 2013 | 40.43 | 40.45 | 40.25 | 40.25 | 4,925 | -0.02(-0.06%) |
Aug 01, 2013 | 40.58 | 40.68 | 40.28 | 40.28 | 46,639 | -0.05(-0.12%) |
Jul 31, 2013 | 40.55 | 40.55 | 40.30 | 40.33 | 29,653 | -0.20(-0.49%) |
Jul 30, 2013 | 40.73 | 40.75 | 40.30 | 40.53 | 9,009 | -0.05(-0.12%) |
Jul 29, 2013 | 40.85 | 40.85 | 40.47 | 40.58 | 5,055 | -0.25(-0.61%) |
Jul 26, 2013 | 40.58 | 40.83 | 40.48 | 40.83 | 11,921 | +0.15(+0.37%) |
Jul 25, 2013 | 40.66 | 40.73 | 40.61 | 40.68 | 4,743 | +0.02(+0.06%) |
Jul 24, 2013 | 40.88 | 40.88 | 40.49 | 40.65 | 12,705 | -0.25(-0.61%) |
Jul 23, 2013 | 41.12 | 41.12 | 40.70 | 40.90 | 14,349 | -0.05(-0.12%) |
Jul 22, 2013 | 40.93 | 41.00 | 40.83 | 40.95 | 19,119 | +0.10(+0.24%) |
Jul 19, 2013 | 40.85 | 40.85 | 40.70 | 40.85 | 35,145 | +0.07(+0.18%) |
Jul 18, 2013 | 41.07 | 41.12 | 40.78 | 40.78 | 12,376 | -0.12(-0.30%) |
Jul 17, 2013 | 41.07 | 41.07 | 40.85 | 40.90 | 7,285 | -0.09(-0.21%) |
Jul 16, 2013 | 41.50 | 41.50 | 40.78 | 40.99 | 13,924 | -0.41(-0.99%) |
Jul 15, 2013 | 41.47 | 41.47 | 41.05 | 41.40 | 50,255 | +0.12(+0.30%) |
Jul 12, 2013 | 41.12 | 41.37 | 40.88 | 41.27 | 10,874 | +0.20(+0.48%) |
Jul 11, 2013 | 40.90 | 41.10 | 40.78 | 41.07 | 9,601 | +0.40(+0.98%) |
Jul 10, 2013 | 40.70 | 40.70 | 40.55 | 40.68 | 15,713 | +0.12(+0.31%) |
Jul 09, 2013 | 40.53 | 40.65 | 40.40 | 40.55 | 22,255 | -0.02(-0.06%) |
Jul 08, 2013 | 40.55 | 40.58 | 40.27 | 40.58 | 32,233 | +0.25(+0.62%) |
Jul 05, 2013 | 40.68 | 40.68 | 39.92 | 40.33 | 7,398 | +0.05(+0.13%) |
Jul 03, 2013 | 40.43 | 40.43 | 40.18 | 40.28 | 4,756 | -0.13(-0.31%) |
Jul 02, 2013 | 40.60 | 40.70 | 40.37 | 40.40 | 19,659 | -0.22(-0.55%) |
Jul 01, 2013 | 40.75 | 40.75 | 40.43 | 40.63 | 10,683 | +0.15(+0.37%) |
Jun 28, 2013 | 40.28 | 40.48 | 40.13 | 40.48 | 7,541 | +0.60(+1.50%) |
Jun 26, 2013 | 39.56 | 39.91 | 39.56 | 39.88 | 4,587 | +0.42(+1.07%) |
Jun 25, 2013 | 39.09 | 39.46 | 38.94 | 39.46 | 7,738 | +0.46(+1.19%) |
Jun 24, 2013 | 39.04 | 39.04 | 38.66 | 39.00 | 11,825 | -0.06(-0.17%) |
Jun 21, 2013 | 39.38 | 39.46 | 38.69 | 39.06 | 16,707 | -0.12(-0.32%) |
Jun 20, 2013 | 39.68 | 39.68 | 38.94 | 39.19 | 9,778 | -0.64(-1.60%) |
Jun 19, 2013 | 39.98 | 40.03 | 39.82 | 39.82 | 3,237 | -0.04(-0.09%) |
Jun 18, 2013 | 39.81 | 39.99 | 39.78 | 39.86 | 18,354 | -0.07(-0.19%) |
Jun 17, 2013 | 39.78 | 39.95 | 39.76 | 39.93 | 17,427 | +0.20(+0.50%) |
Jun 14, 2013 | 39.46 | 39.76 | 39.46 | 39.73 | 7,658 | +0.30(+0.76%) |
Jun 13, 2013 | 39.36 | 39.48 | 39.18 | 39.43 | 6,205 | +0.07(+0.19%) |
Jun 12, 2013 | 39.43 | 39.53 | 39.26 | 39.36 | 29,914 | -0.04(-0.11%) |
Jun 11, 2013 | 39.53 | 39.61 | 39.36 | 39.40 | 6,547 | -0.35(-0.89%) |
Jun 10, 2013 | 39.68 | 39.76 | 39.51 | 39.76 | 3,540 | +0.15(+0.38%) |
Jun 07, 2013 | 39.48 | 39.73 | 39.34 | 39.61 | 7,721 | +0.35(+0.89%) |
Jun 06, 2013 | 38.89 | 39.29 | 38.84 | 39.26 | 6,992 | +0.47(+1.22%) |
Jun 05, 2013 | 39.16 | 39.16 | 38.71 | 38.79 | 8,909 | -0.50(-1.27%) |
Jun 04, 2013 | 39.46 | 39.63 | 39.24 | 39.29 | 5,641 | -0.22(-0.57%) |
Jun 03, 2013 | 39.48 | 39.51 | 39.26 | 39.51 | 12,973 | +0.02(+0.06%) |
May 31, 2013 | 39.66 | 39.71 | 39.41 | 39.48 | 15,509 | -0.20(-0.50%) |
May 30, 2013 | 40.25 | 40.25 | 39.38 | 39.68 | 12,828 | -0.40(-0.99%) |
May 29, 2013 | 40.63 | 40.63 | 39.98 | 40.08 | 25,277 | -0.53(-1.31%) |
May 28, 2013 | 40.50 | 40.62 | 40.48 | 40.61 | 5,930 | +0.21(+0.52%) |
May 24, 2013 | 40.50 | 40.50 | 40.33 | 40.40 | 16,755 | -0.05(-0.12%) |
May 23, 2013 | 40.50 | 40.63 | 40.25 | 40.45 | 9,090 | -0.16(-0.39%) |
May 22, 2013 | 40.95 | 40.95 | 40.57 | 40.61 | 15,145 | -0.07(-0.16%) |
May 21, 2013 | 40.25 | 40.73 | 40.25 | 40.68 | 36,742 | +0.42(+1.05%) |
May 20, 2013 | 40.18 | 40.25 | 40.09 | 40.25 | 14,050 | +0.10(+0.25%) |
May 17, 2013 | 39.96 | 40.15 | 39.96 | 40.15 | 29,542 | +0.17(+0.44%) |
May 16, 2013 | 40.18 | 40.25 | 39.93 | 39.98 | 9,708 | -0.20(-0.49%) |
May 15, 2013 | 40.50 | 40.50 | 40.08 | 40.18 | 7,103 | -0.05(-0.12%) |
May 13, 2013 | 40.06 | 40.30 | 40.06 | 40.23 | 11,960 | -0.07(-0.18%) |
May 10, 2013 | 40.13 | 40.33 | 39.96 | 40.30 | 11,208 | +0.22(+0.56%) |
May 09, 2013 | 40.20 | 40.20 | 39.83 | 40.08 | 32,227 | -0.55(-1.35%) |
May 08, 2013 | 40.23 | 40.63 | 40.20 | 40.63 | 31,176 | +0.52(+1.30%) |
May 07, 2013 | 40.06 | 40.15 | 40.06 | 40.11 | 9,717 | +0.05(+0.12%) |
May 06, 2013 | 39.93 | 40.13 | 39.93 | 40.06 | 12,555 | +0.15(+0.37%) |
May 03, 2013 | 39.73 | 39.91 | 39.56 | 39.91 | 7,099 | +0.35(+0.88%) |
May 02, 2013 | 40.23 | 40.23 | 39.51 | 39.56 | 19,130 | -0.32(-0.81%) |