Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.79 | 47.93 | 47.57 | 47.69 | 166,222 | -0.09(-0.18%) |
May 29, 2014 | 47.87 | 47.90 | 47.56 | 47.78 | 152,999 | +0.10(+0.22%) |
May 28, 2014 | 47.94 | 47.94 | 47.57 | 47.68 | 184,560 | -0.32(-0.66%) |
May 27, 2014 | 47.65 | 48.12 | 47.55 | 47.99 | 257,765 | +0.60(+1.27%) |
May 23, 2014 | 46.92 | 47.39 | 47.39 | 47.39 | 226,856 | +0.35(+0.74%) |
May 22, 2014 | 46.62 | 47.05 | 46.51 | 47.04 | 91,671 | +0.51(+1.10%) |
May 21, 2014 | 46.62 | 46.73 | 46.19 | 46.53 | 245,199 | +0.16(+0.34%) |
May 20, 2014 | 46.90 | 46.90 | 46.11 | 46.37 | 365,257 | -0.65(-1.39%) |
May 19, 2014 | 46.61 | 47.17 | 46.50 | 47.03 | 188,368 | +0.33(+0.71%) |
May 16, 2014 | 46.43 | 46.70 | 46.17 | 46.70 | 507,653 | +0.32(+0.69%) |
May 15, 2014 | 46.38 | 46.44 | 45.80 | 46.38 | 258,550 | -0.24(-0.52%) |
May 14, 2014 | 47.32 | 47.32 | 46.53 | 46.62 | 336,563 | -0.85(-1.78%) |
May 13, 2014 | 47.85 | 48.02 | 47.43 | 47.47 | 221,248 | -0.44(-0.93%) |
May 12, 2014 | 47.14 | 48.09 | 47.13 | 47.91 | 370,844 | +0.97(+2.07%) |
May 09, 2014 | 46.38 | 46.95 | 46.29 | 46.94 | 238,898 | +0.42(+0.91%) |
May 08, 2014 | 46.88 | 47.31 | 46.38 | 46.52 | 315,763 | -0.41(-0.87%) |
May 07, 2014 | 46.65 | 46.93 | 46.18 | 46.92 | 236,613 | +0.37(+0.79%) |
May 06, 2014 | 47.18 | 47.18 | 46.54 | 46.56 | 227,459 | -0.63(-1.34%) |
May 05, 2014 | 47.08 | 47.38 | 46.77 | 47.19 | 305,346 | -0.13(-0.28%) |
May 02, 2014 | 47.35 | 47.85 | 47.27 | 47.32 | 323,350 | +0.03(+0.07%) |
May 01, 2014 | 47.26 | 47.62 | 46.83 | 47.29 | 250,674 | -0.11(-0.23%) |
Apr 30, 2014 | 47.03 | 47.41 | 46.78 | 47.40 | 265,204 | +0.18(+0.38%) |
Apr 29, 2014 | 47.35 | 47.56 | 47.19 | 47.22 | 249,988 | +0.09(+0.20%) |
Apr 28, 2014 | 47.51 | 47.69 | 46.59 | 47.12 | 412,053 | -0.22(-0.46%) |
Apr 25, 2014 | 47.86 | 47.86 | 47.22 | 47.34 | 288,879 | -0.60(-1.26%) |
Apr 24, 2014 | 48.29 | 48.29 | 47.68 | 47.94 | 195,447 | -0.03(-0.07%) |
Apr 23, 2014 | 48.21 | 48.34 | 47.97 | 47.98 | 272,842 | -0.23(-0.47%) |
Apr 22, 2014 | 47.95 | 48.32 | 47.81 | 48.21 | 222,441 | +0.43(+0.89%) |
Apr 21, 2014 | 47.76 | 47.84 | 47.46 | 47.78 | 301,653 | +0.13(+0.27%) |
Apr 17, 2014 | 47.30 | 47.65 | 47.65 | 47.65 | 189,904 | +0.25(+0.53%) |
Apr 16, 2014 | 47.38 | 47.45 | 47.13 | 47.40 | 827,039 | +0.30(+0.64%) |
Apr 15, 2014 | 47.03 | 47.24 | 46.31 | 47.09 | 321,930 | +0.19(+0.40%) |
Apr 14, 2014 | 47.07 | 47.23 | 46.53 | 46.91 | 420,779 | +0.22(+0.47%) |
Apr 11, 2014 | 46.85 | 47.21 | 46.52 | 46.69 | 325,370 | -0.55(-1.17%) |
Apr 10, 2014 | 48.21 | 48.24 | 47.05 | 47.24 | 366,466 | -1.03(-2.14%) |
Apr 09, 2014 | 48.01 | 48.28 | 47.71 | 48.27 | 224,863 | +0.35(+0.72%) |
Apr 08, 2014 | 47.57 | 48.13 | 47.47 | 47.93 | 309,638 | +0.38(+0.80%) |
Apr 07, 2014 | 47.94 | 47.96 | 47.35 | 47.55 | 394,554 | -0.56(-1.16%) |
Apr 04, 2014 | 49.25 | 49.28 | 47.94 | 48.10 | 374,353 | -0.80(-1.64%) |
Apr 03, 2014 | 49.20 | 49.27 | 48.75 | 48.91 | 754,078 | -0.33(-0.68%) |
Apr 02, 2014 | 49.10 | 49.28 | 48.85 | 49.24 | 1,012,717 | +0.25(+0.51%) |
Apr 01, 2014 | 48.54 | 48.99 | 48.51 | 48.99 | 1,450,181 | +0.48(+1.00%) |
Mar 31, 2014 | 47.94 | 48.58 | 47.82 | 48.51 | 215,693 | +0.85(+1.78%) |
Mar 28, 2014 | 47.61 | 48.25 | 47.52 | 47.66 | 240,706 | +0.18(+0.39%) |
Mar 27, 2014 | 47.59 | 47.87 | 47.33 | 47.48 | 291,969 | -0.12(-0.25%) |
Mar 26, 2014 | 48.69 | 48.69 | 47.60 | 47.60 | 219,136 | -0.79(-1.63%) |
Mar 25, 2014 | 48.61 | 48.86 | 48.16 | 48.39 | 152,248 | -0.04(-0.09%) |
Mar 24, 2014 | 48.85 | 48.93 | 48.10 | 48.43 | 380,360 | -0.26(-0.54%) |
Mar 21, 2014 | 48.80 | 49.21 | 48.68 | 48.70 | 131,395 | +0.01(+0.03%) |
Mar 20, 2014 | 48.42 | 48.76 | 48.32 | 48.69 | 98,270 | +0.14(+0.29%) |
Mar 19, 2014 | 48.81 | 48.84 | 48.26 | 48.55 | 192,959 | -0.29(-0.59%) |
Mar 18, 2014 | 48.37 | 48.85 | 48.24 | 48.84 | 185,019 | +0.60(+1.24%) |
Mar 17, 2014 | 48.20 | 48.54 | 48.20 | 48.24 | 176,876 | +0.23(+0.47%) |
Mar 14, 2014 | 47.64 | 48.16 | 47.60 | 48.01 | 201,606 | +0.22(+0.46%) |
Mar 13, 2014 | 48.45 | 48.48 | 47.60 | 47.79 | 463,230 | -0.52(-1.07%) |
Mar 12, 2014 | 47.99 | 48.34 | 47.87 | 48.31 | 219,378 | +0.09(+0.19%) |
Mar 11, 2014 | 48.71 | 48.75 | 48.03 | 48.21 | 354,448 | -0.44(-0.91%) |
Mar 10, 2014 | 48.65 | 48.72 | 48.41 | 48.66 | 262,668 | -0.08(-0.17%) |
Mar 07, 2014 | 48.98 | 48.98 | 48.52 | 48.74 | 203,671 | +0.05(+0.10%) |
Mar 06, 2014 | 48.63 | 48.78 | 48.49 | 48.69 | 235,498 | +0.13(+0.27%) |
Mar 05, 2014 | 48.65 | 48.67 | 48.45 | 48.56 | 329,347 | -0.12(-0.25%) |
Mar 04, 2014 | 48.09 | 48.93 | 47.84 | 48.68 | 196,610 | +1.06(+2.22%) |
Mar 03, 2014 | 47.52 | 47.75 | 47.19 | 47.62 | 384,086 | -0.25(-0.52%) |
Feb 28, 2014 | 47.78 | 48.17 | 47.67 | 47.87 | 147,137 | +0.09(+0.19%) |
Feb 27, 2014 | 47.45 | 47.78 | 47.40 | 47.78 | 144,070 | +0.26(+0.55%) |
Feb 26, 2014 | 47.22 | 47.83 | 47.17 | 47.52 | 177,850 | +0.36(+0.76%) |
Feb 25, 2014 | 47.22 | 47.41 | 47.04 | 47.16 | 198,422 | -0.02(-0.04%) |
Feb 24, 2014 | 47.15 | 47.49 | 46.83 | 47.18 | 236,162 | +0.35(+0.74%) |
Feb 21, 2014 | 46.90 | 47.02 | 46.79 | 46.83 | 120,559 | +0.01(+0.02%) |
Feb 20, 2014 | 46.41 | 46.88 | 46.31 | 46.82 | 168,840 | +0.46(+1.00%) |
Feb 19, 2014 | 46.71 | 47.01 | 46.34 | 46.36 | 423,633 | -0.47(-1.01%) |
Feb 18, 2014 | 46.61 | 46.87 | 46.43 | 46.83 | 321,299 | +0.40(+0.86%) |
Feb 14, 2014 | 46.22 | 46.43 | 46.43 | 46.43 | 176,219 | +0.12(+0.27%) |
Feb 13, 2014 | 45.39 | 46.39 | 45.35 | 46.31 | 189,456 | +0.61(+1.33%) |
Feb 12, 2014 | 45.60 | 45.92 | 45.52 | 45.70 | 246,275 | +0.12(+0.25%) |
Feb 11, 2014 | 45.29 | 45.72 | 45.20 | 45.58 | 190,143 | +0.37(+0.82%) |
Feb 10, 2014 | 45.02 | 45.46 | 44.84 | 45.21 | 261,781 | +0.08(+0.18%) |
Feb 07, 2014 | 45.08 | 45.28 | 44.85 | 45.13 | 203,267 | +0.23(+0.50%) |
Feb 06, 2014 | 44.59 | 45.06 | 44.59 | 44.91 | 179,310 | +0.43(+0.98%) |
Feb 05, 2014 | 44.56 | 44.66 | 44.11 | 44.47 | 381,453 | -0.31(-0.69%) |
Feb 04, 2014 | 44.71 | 44.95 | 44.40 | 44.78 | 363,277 | +0.26(+0.57%) |
Feb 03, 2014 | 45.67 | 45.72 | 44.39 | 44.53 | 708,340 | -1.22(-2.67%) |
Jan 31, 2014 | 45.29 | 46.06 | 45.29 | 45.75 | 352,681 | -0.29(-0.62%) |
Jan 30, 2014 | 45.90 | 46.38 | 45.75 | 46.04 | 567,164 | +0.40(+0.88%) |
Jan 29, 2014 | 45.82 | 46.01 | 45.47 | 45.63 | 176,569 | -0.51(-1.11%) |
Jan 28, 2014 | 45.90 | 46.16 | 45.86 | 46.15 | 261,903 | +0.31(+0.68%) |
Jan 27, 2014 | 46.47 | 46.47 | 45.64 | 45.83 | 303,065 | -0.47(-1.02%) |
Jan 24, 2014 | 47.08 | 47.08 | 46.21 | 46.31 | 346,573 | -1.00(-2.12%) |
Jan 23, 2014 | 47.41 | 47.54 | 47.07 | 47.31 | 279,307 | -0.32(-0.66%) |
Jan 22, 2014 | 47.42 | 47.66 | 47.35 | 47.62 | 228,025 | +0.23(+0.49%) |
Jan 21, 2014 | 47.38 | 47.44 | 47.12 | 47.39 | 225,917 | +0.29(+0.62%) |
Jan 17, 2014 | 47.26 | 47.10 | 47.10 | 47.10 | 169,180 | -0.19(-0.40%) |
Jan 16, 2014 | 47.32 | 47.38 | 47.15 | 47.28 | 290,236 | -0.07(-0.14%) |
Jan 15, 2014 | 47.00 | 47.39 | 47.03 | 47.35 | 283,483 | +0.35(+0.75%) |
Jan 14, 2014 | 46.79 | 47.02 | 46.66 | 47.00 | 194,486 | +0.48(+1.04%) |
Jan 13, 2014 | 46.89 | 46.98 | 46.30 | 46.52 | 293,090 | -0.55(-1.16%) |
Jan 10, 2014 | 46.95 | 47.06 | 46.73 | 47.06 | 256,870 | +0.14(+0.30%) |
Jan 09, 2014 | 47.03 | 47.09 | 46.64 | 46.92 | 290,267 | -0.01(-0.03%) |
Jan 08, 2014 | 47.15 | 47.15 | 46.77 | 46.93 | 499,689 | -0.18(-0.39%) |
Jan 07, 2014 | 46.96 | 47.33 | 46.92 | 47.12 | 232,593 | +0.31(+0.66%) |
Jan 06, 2014 | 47.35 | 47.39 | 46.79 | 46.81 | 390,623 | -0.37(-0.79%) |
Jan 03, 2014 | 47.12 | 47.28 | 47.02 | 47.18 | 357,470 | +0.16(+0.34%) |
Jan 02, 2014 | 47.32 | 47.33 | 46.84 | 47.02 | 576,079 | -0.40(-0.84%) |
Dec 31, 2013 | 47.59 | 47.42 | 47.42 | 47.42 | 448,410 | -0.04(-0.08%) |
Dec 30, 2013 | 47.48 | 47.59 | 47.41 | 47.45 | 203,039 | -0.01(-0.02%) |
Dec 27, 2013 | 47.56 | 47.77 | 47.30 | 47.46 | 149,028 | +0.01(+0.03%) |
Dec 26, 2013 | 47.65 | 47.66 | 47.39 | 47.45 | 210,367 | +0.03(+0.07%) |
Dec 24, 2013 | 47.22 | 47.54 | 47.21 | 47.42 | 101,083 | +0.23(+0.48%) |
Dec 23, 2013 | 47.06 | 47.22 | 46.91 | 47.19 | 305,327 | +0.40(+0.85%) |
Dec 20, 2013 | 46.07 | 46.87 | 46.07 | 46.79 | 189,488 | +0.75(+1.63%) |
Dec 19, 2013 | 46.31 | 46.33 | 45.99 | 46.04 | 186,708 | -0.31(-0.68%) |
Dec 18, 2013 | 45.86 | 46.37 | 45.42 | 46.35 | 255,778 | +0.51(+1.11%) |
Dec 17, 2013 | 45.96 | 45.96 | 45.61 | 45.85 | 170,103 | -0.07(-0.16%) |
Dec 16, 2013 | 45.54 | 46.01 | 45.54 | 45.92 | 198,396 | +0.50(+1.10%) |
Dec 13, 2013 | 45.40 | 45.58 | 45.16 | 45.42 | 222,611 | +0.20(+0.44%) |
Dec 12, 2013 | 45.23 | 45.43 | 45.09 | 45.22 | 324,356 | +0.09(+0.20%) |
Dec 11, 2013 | 45.75 | 45.77 | 45.01 | 45.13 | 196,059 | -0.57(-1.24%) |
Dec 10, 2013 | 46.09 | 46.22 | 45.68 | 45.70 | 198,212 | -0.46(-1.00%) |
Dec 09, 2013 | 46.37 | 46.41 | 46.03 | 46.16 | 343,779 | -0.17(-0.36%) |
Dec 06, 2013 | 46.32 | 46.51 | 46.24 | 46.32 | 93,584 | +0.37(+0.80%) |
Dec 05, 2013 | 45.84 | 46.08 | 45.77 | 45.96 | 121,846 | +0.05(+0.10%) |
Dec 04, 2013 | 45.85 | 46.29 | 45.46 | 45.91 | 118,658 | -0.15(-0.32%) |
Dec 03, 2013 | 46.13 | 46.30 | 45.83 | 46.06 | 160,882 | -0.16(-0.34%) |
Dec 02, 2013 | 46.75 | 46.75 | 46.03 | 46.21 | 284,740 | -0.59(-1.27%) |
Nov 29, 2013 | 46.92 | 47.03 | 46.73 | 46.81 | 91,668 | +0.05(+0.10%) |
Nov 27, 2013 | 46.54 | 46.77 | 46.46 | 46.76 | 97,502 | +0.31(+0.66%) |
Nov 26, 2013 | 46.20 | 46.56 | 46.16 | 46.46 | 190,332 | +0.40(+0.87%) |
Nov 25, 2013 | 46.24 | 46.29 | 46.04 | 46.06 | 219,298 | -0.05(-0.10%) |
Nov 22, 2013 | 45.91 | 46.15 | 45.74 | 46.10 | 136,549 | +0.25(+0.54%) |
Nov 21, 2013 | 45.22 | 45.89 | 45.22 | 45.85 | 121,756 | +0.75(+1.67%) |
Nov 20, 2013 | 45.32 | 45.41 | 44.94 | 45.10 | 105,175 | -0.05(-0.10%) |
Nov 19, 2013 | 45.37 | 45.65 | 45.03 | 45.15 | 215,941 | -0.24(-0.52%) |
Nov 18, 2013 | 45.71 | 45.78 | 45.29 | 45.39 | 155,122 | -0.16(-0.34%) |
Nov 15, 2013 | 45.47 | 45.60 | 45.28 | 45.54 | 254,098 | +0.10(+0.22%) |
Nov 14, 2013 | 45.45 | 45.52 | 45.12 | 45.44 | 124,605 | +0.05(+0.11%) |
Nov 13, 2013 | 44.79 | 45.39 | 44.75 | 45.39 | 152,975 | +0.33(+0.73%) |
Nov 12, 2013 | 44.98 | 45.06 | 44.79 | 45.06 | 83,611 | -0.00(-0.01%) |
Nov 11, 2013 | 45.05 | 45.16 | 44.88 | 45.07 | 173,564 | -0.05(-0.11%) |
Nov 08, 2013 | 44.41 | 45.17 | 44.36 | 45.12 | 148,666 | +0.76(+1.72%) |
Nov 07, 2013 | 45.32 | 45.32 | 44.33 | 44.36 | 143,481 | -0.74(-1.64%) |
Nov 06, 2013 | 45.42 | 45.42 | 45.06 | 45.09 | 111,411 | -0.10(-0.22%) |
Nov 05, 2013 | 45.07 | 45.29 | 44.89 | 45.19 | 130,299 | -0.10(-0.22%) |
Nov 04, 2013 | 44.93 | 45.29 | 44.81 | 45.29 | 310,145 | +0.50(+1.11%) |
Nov 01, 2013 | 44.94 | 44.98 | 44.41 | 44.79 | 194,544 | -0.11(-0.24%) |
Oct 31, 2013 | 45.16 | 45.25 | 44.84 | 44.90 | 316,442 | -0.25(-0.55%) |
Oct 30, 2013 | 45.62 | 45.62 | 45.05 | 45.14 | 272,181 | -0.41(-0.89%) |
Oct 29, 2013 | 45.56 | 45.62 | 45.24 | 45.55 | 149,799 | +0.16(+0.36%) |
Oct 28, 2013 | 45.47 | 45.48 | 45.20 | 45.39 | 218,363 | +0.03(+0.07%) |
Oct 25, 2013 | 45.40 | 45.42 | 45.15 | 45.36 | 475,758 | +0.06(+0.12%) |
Oct 24, 2013 | 45.17 | 45.36 | 45.02 | 45.31 | 117,466 | +0.16(+0.35%) |
Oct 23, 2013 | 45.14 | 45.19 | 44.91 | 45.15 | 162,048 | -0.13(-0.29%) |
Oct 22, 2013 | 45.32 | 45.51 | 45.18 | 45.28 | 437,770 | +0.15(+0.33%) |
Oct 21, 2013 | 45.28 | 45.33 | 45.10 | 45.13 | 362,341 | -0.06(-0.12%) |
Oct 18, 2013 | 44.93 | 45.22 | 44.78 | 45.19 | 194,874 | +0.54(+1.21%) |
Oct 17, 2013 | 44.14 | 44.65 | 44.14 | 44.65 | 563,056 | +0.39(+0.89%) |
Oct 16, 2013 | 44.11 | 44.33 | 44.02 | 44.25 | 493,381 | +0.44(+1.00%) |
Oct 15, 2013 | 44.10 | 44.13 | 43.74 | 43.82 | 701,230 | -0.35(-0.79%) |
Oct 14, 2013 | 43.68 | 44.19 | 43.60 | 44.16 | 174,457 | +0.19(+0.42%) |
Oct 11, 2013 | 43.26 | 43.98 | 43.21 | 43.98 | 202,854 | +0.66(+1.52%) |
Oct 10, 2013 | 42.89 | 43.40 | 42.84 | 43.32 | 232,515 | +0.91(+2.14%) |
Oct 09, 2013 | 42.48 | 42.65 | 42.18 | 42.41 | 164,293 | +0.05(+0.11%) |
Oct 08, 2013 | 42.83 | 42.93 | 42.31 | 42.36 | 217,880 | -0.48(-1.12%) |
Oct 07, 2013 | 42.90 | 43.12 | 42.84 | 42.84 | 149,507 | -0.48(-1.12%) |
Oct 04, 2013 | 43.04 | 43.42 | 42.99 | 43.33 | 141,620 | +0.28(+0.64%) |
Oct 03, 2013 | 43.40 | 43.45 | 42.84 | 43.05 | 442,560 | -0.48(-1.09%) |
Oct 02, 2013 | 43.53 | 43.78 | 43.33 | 43.53 | 533,960 | -0.28(-0.65%) |
Oct 01, 2013 | 43.27 | 43.81 | 43.27 | 43.81 | 1,829,428 | +0.42(+0.98%) |
Sep 30, 2013 | 42.86 | 43.41 | 42.80 | 43.39 | 411,555 | +0.08(+0.18%) |
Sep 27, 2013 | 43.23 | 43.44 | 43.20 | 43.31 | 109,413 | -0.17(-0.40%) |
Sep 26, 2013 | 43.42 | 43.63 | 43.19 | 43.49 | 135,176 | +0.21(+0.49%) |
Sep 25, 2013 | 43.38 | 43.64 | 43.27 | 43.27 | 130,749 | -0.09(-0.21%) |
Sep 24, 2013 | 43.29 | 43.68 | 43.05 | 43.36 | 257,430 | +0.14(+0.34%) |
Sep 23, 2013 | 43.19 | 43.33 | 42.95 | 43.22 | 349,810 | +0.05(+0.11%) |
Sep 20, 2013 | 43.30 | 43.36 | 43.17 | 43.17 | 143,459 | -0.04(-0.10%) |
Sep 19, 2013 | 43.40 | 43.40 | 43.10 | 43.21 | 430,946 | -0.08(-0.18%) |
Sep 18, 2013 | 42.84 | 43.46 | 42.51 | 43.29 | 162,052 | +0.51(+1.19%) |
Sep 17, 2013 | 42.50 | 42.81 | 42.50 | 42.78 | 185,712 | +0.30(+0.71%) |
Sep 16, 2013 | 42.80 | 42.81 | 42.44 | 42.48 | 148,102 | +0.12(+0.28%) |
Sep 13, 2013 | 42.22 | 42.38 | 42.16 | 42.36 | 97,452 | +0.19(+0.46%) |
Sep 12, 2013 | 42.48 | 42.48 | 42.16 | 42.17 | 124,411 | -0.30(-0.72%) |
Sep 11, 2013 | 42.35 | 42.58 | 42.27 | 42.47 | 137,704 | +0.11(+0.27%) |
Sep 10, 2013 | 42.29 | 42.36 | 42.10 | 42.36 | 310,275 | +0.38(+0.91%) |
Sep 09, 2013 | 41.50 | 42.00 | 41.45 | 41.98 | 224,156 | +0.61(+1.48%) |
Sep 06, 2013 | 41.50 | 41.57 | 40.77 | 41.36 | 129,689 | +0.10(+0.25%) |
Sep 05, 2013 | 41.26 | 41.43 | 41.21 | 41.26 | 78,312 | +0.08(+0.19%) |
Sep 04, 2013 | 40.91 | 41.22 | 40.79 | 41.18 | 227,029 | +0.31(+0.75%) |
Sep 03, 2013 | 41.31 | 41.45 | 40.58 | 40.88 | 289,849 | +0.17(+0.43%) |
Aug 30, 2013 | 41.38 | 41.38 | 40.65 | 40.70 | 197,828 | -0.70(-1.69%) |
Aug 29, 2013 | 41.08 | 41.54 | 41.03 | 41.40 | 201,916 | +0.31(+0.76%) |
Aug 28, 2013 | 40.99 | 41.25 | 40.96 | 41.09 | 249,012 | +0.09(+0.23%) |
Aug 27, 2013 | 41.48 | 41.64 | 40.98 | 40.99 | 444,577 | -0.94(-2.24%) |
Aug 26, 2013 | 42.08 | 42.16 | 41.82 | 41.93 | 219,617 | -0.09(-0.21%) |
Aug 23, 2013 | 42.02 | 42.04 | 41.77 | 42.02 | 178,451 | +0.08(+0.18%) |
Aug 22, 2013 | 41.66 | 42.01 | 41.53 | 41.95 | 101,186 | +0.55(+1.34%) |
Aug 21, 2013 | 41.58 | 41.77 | 41.27 | 41.39 | 152,348 | -0.33(-0.80%) |
Aug 20, 2013 | 41.16 | 41.81 | 41.16 | 41.73 | 208,812 | +0.58(+1.41%) |
Aug 19, 2013 | 41.49 | 41.55 | 41.14 | 41.15 | 218,880 | -0.37(-0.89%) |
Aug 16, 2013 | 41.54 | 41.73 | 41.48 | 41.52 | 315,246 | -0.11(-0.27%) |
Aug 15, 2013 | 41.97 | 41.99 | 41.60 | 41.63 | 364,953 | -0.78(-1.84%) |
Aug 14, 2013 | 42.51 | 42.61 | 42.39 | 42.41 | 512,009 | -0.12(-0.28%) |
Aug 13, 2013 | 42.59 | 42.60 | 42.29 | 42.53 | 380,417 | -0.03(-0.08%) |
Aug 12, 2013 | 42.15 | 42.59 | 42.11 | 42.56 | 585,563 | +0.19(+0.44%) |
Aug 09, 2013 | 42.37 | 42.54 | 42.20 | 42.37 | 267,878 | -0.06(-0.14%) |
Aug 08, 2013 | 42.45 | 42.57 | 42.24 | 42.43 | 135,592 | +0.22(+0.51%) |
Aug 07, 2013 | 42.34 | 42.42 | 42.18 | 42.22 | 175,042 | -0.28(-0.65%) |
Aug 06, 2013 | 42.82 | 42.82 | 42.38 | 42.49 | 169,447 | -0.41(-0.95%) |
Aug 05, 2013 | 42.69 | 42.92 | 42.59 | 42.90 | 289,426 | +0.18(+0.42%) |
Aug 02, 2013 | 42.58 | 42.75 | 42.50 | 42.72 | 261,175 | +0.01(+0.01%) |
Aug 01, 2013 | 42.51 | 42.77 | 42.47 | 42.72 | 223,270 | +0.57(+1.36%) |
Jul 31, 2013 | 42.37 | 42.57 | 42.14 | 42.14 | 200,115 | -0.09(-0.22%) |
Jul 30, 2013 | 42.29 | 42.37 | 42.07 | 42.24 | 125,158 | +0.14(+0.34%) |
Jul 29, 2013 | 42.31 | 42.52 | 42.04 | 42.09 | 203,619 | -0.36(-0.86%) |
Jul 26, 2013 | 42.46 | 42.54 | 42.18 | 42.46 | 160,249 | -0.26(-0.60%) |
Jul 25, 2013 | 42.30 | 42.72 | 42.23 | 42.71 | 285,093 | +0.33(+0.79%) |
Jul 24, 2013 | 42.88 | 42.90 | 42.30 | 42.38 | 183,193 | -0.31(-0.72%) |
Jul 23, 2013 | 42.87 | 42.87 | 42.60 | 42.69 | 246,037 | -0.11(-0.27%) |
Jul 22, 2013 | 42.68 | 42.87 | 42.65 | 42.80 | 372,088 | +0.16(+0.37%) |
Jul 19, 2013 | 42.56 | 42.66 | 42.49 | 42.65 | 146,418 | +0.02(+0.05%) |
Jul 18, 2013 | 42.32 | 42.76 | 42.32 | 42.62 | 235,133 | +0.40(+0.95%) |
Jul 17, 2013 | 42.39 | 42.45 | 42.18 | 42.22 | 213,871 | +0.09(+0.21%) |
Jul 16, 2013 | 42.30 | 42.31 | 42.07 | 42.13 | 312,132 | -0.14(-0.34%) |
Jul 15, 2013 | 42.10 | 42.32 | 42.03 | 42.28 | 387,184 | +0.27(+0.63%) |
Jul 12, 2013 | 41.96 | 42.12 | 41.91 | 42.01 | 384,942 | +0.04(+0.09%) |
Jul 11, 2013 | 42.08 | 42.08 | 41.81 | 41.97 | 337,380 | +0.39(+0.94%) |
Jul 10, 2013 | 41.44 | 41.61 | 41.35 | 41.58 | 398,282 | +0.11(+0.26%) |
Jul 09, 2013 | 41.28 | 41.52 | 41.15 | 41.48 | 1,222,818 | +0.50(+1.21%) |
Jul 08, 2013 | 41.00 | 41.12 | 40.87 | 40.98 | 257,466 | +0.20(+0.50%) |
Jul 05, 2013 | 40.66 | 40.78 | 40.23 | 40.78 | 295,007 | +0.56(+1.40%) |
Jul 03, 2013 | 39.97 | 40.33 | 39.91 | 40.22 | 268,795 | +0.06(+0.16%) |
Jul 02, 2013 | 40.09 | 40.38 | 39.88 | 40.15 | 505,219 | +0.10(+0.24%) |
Jul 01, 2013 | 39.74 | 40.25 | 39.66 | 40.06 | 1,370,002 | +0.51(+1.28%) |
Jun 28, 2013 | 39.62 | 39.82 | 39.48 | 39.55 | 374,626 | -0.14(-0.34%) |
Jun 27, 2013 | 39.25 | 39.72 | 39.25 | 39.68 | 114,214 | +0.71(+1.81%) |
Jun 26, 2013 | 39.23 | 39.25 | 38.87 | 38.98 | 449,406 | +0.07(+0.18%) |
Jun 25, 2013 | 38.83 | 38.97 | 38.61 | 38.90 | 333,207 | +0.40(+1.04%) |
Jun 24, 2013 | 38.59 | 38.81 | 38.23 | 38.50 | 479,323 | -0.51(-1.30%) |
Jun 21, 2013 | 38.90 | 39.07 | 38.48 | 39.01 | 287,598 | +0.16(+0.40%) |
Jun 20, 2013 | 39.22 | 39.32 | 38.72 | 38.85 | 307,410 | -0.94(-2.35%) |
Jun 19, 2013 | 40.33 | 40.35 | 39.76 | 39.79 | 275,344 | -0.52(-1.30%) |
Jun 18, 2013 | 39.92 | 40.41 | 39.91 | 40.31 | 140,421 | +0.51(+1.27%) |
Jun 17, 2013 | 39.90 | 40.02 | 39.60 | 39.81 | 246,949 | +0.26(+0.65%) |
Jun 14, 2013 | 39.89 | 40.01 | 39.43 | 39.55 | 684,967 | -0.41(-1.03%) |
Jun 13, 2013 | 39.24 | 40.02 | 39.16 | 39.96 | 134,742 | +0.65(+1.66%) |
Jun 12, 2013 | 39.91 | 39.92 | 39.25 | 39.31 | 235,580 | -0.32(-0.82%) |
Jun 11, 2013 | 39.63 | 39.93 | 39.43 | 39.63 | 281,343 | -0.51(-1.28%) |
Jun 10, 2013 | 40.01 | 40.15 | 39.74 | 40.15 | 276,636 | +0.27(+0.69%) |
Jun 07, 2013 | 39.81 | 39.96 | 39.62 | 39.87 | 154,718 | +0.30(+0.76%) |
Jun 06, 2013 | 39.22 | 39.57 | 39.06 | 39.57 | 274,282 | +0.31(+0.79%) |
Jun 05, 2013 | 39.65 | 39.70 | 39.22 | 39.26 | 342,906 | -0.47(-1.19%) |
Jun 04, 2013 | 40.10 | 40.28 | 39.43 | 39.73 | 548,621 | -0.35(-0.87%) |