Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.76 | 42.82 | 42.71 | 42.77 | 1,091,860 | +0.06(+0.15%) |
Jan 29, 2015 | 42.72 | 42.77 | 42.68 | 42.71 | 769,096 | -0.04(-0.09%) |
Jan 28, 2015 | 42.71 | 42.75 | 42.64 | 42.75 | 759,827 | +0.10(+0.22%) |
Jan 27, 2015 | 42.70 | 42.82 | 42.64 | 42.65 | 607,745 | -0.04(-0.09%) |
Jan 26, 2015 | 42.71 | 42.72 | 42.64 | 42.69 | 763,089 | -0.06(-0.13%) |
Jan 23, 2015 | 42.72 | 42.83 | 42.59 | 42.75 | 1,031,832 | +0.25(+0.60%) |
Jan 22, 2015 | 42.60 | 42.60 | 42.49 | 42.49 | 717,369 | -0.06(-0.13%) |
Jan 21, 2015 | 42.55 | 42.57 | 42.49 | 42.55 | 723,659 | +0.06(+0.15%) |
Jan 20, 2015 | 42.49 | 42.56 | 42.48 | 42.49 | 1,182,584 | -0.02(-0.04%) |
Jan 16, 2015 | 42.41 | 42.54 | 42.41 | 42.50 | 547,462 | +0.25(+0.58%) |
Jan 15, 2015 | 42.44 | 42.49 | 42.26 | 42.26 | 1,646,607 | -0.20(-0.47%) |
Jan 14, 2015 | 42.46 | 42.48 | 42.37 | 42.45 | 440,495 | +0.10(+0.24%) |
Jan 13, 2015 | 42.37 | 42.39 | 42.33 | 42.35 | 878,755 | +0.04(+0.09%) |
Jan 12, 2015 | 42.29 | 42.34 | 42.25 | 42.31 | 542,696 | +0.09(+0.22%) |
Jan 09, 2015 | 42.19 | 42.25 | 42.18 | 42.22 | 415,014 | -0.02(-0.06%) |
Jan 08, 2015 | 42.26 | 42.26 | 42.17 | 42.24 | 2,748,787 | -0.01(-0.03%) |
Jan 07, 2015 | 42.30 | 42.30 | 42.15 | 42.25 | 495,280 | -0.04(-0.08%) |
Jan 06, 2015 | 42.18 | 42.31 | 42.18 | 42.29 | 661,053 | +0.09(+0.22%) |
Jan 05, 2015 | 42.19 | 42.20 | 42.14 | 42.19 | 822,040 | -0.02(-0.04%) |
Jan 02, 2015 | 42.03 | 42.21 | 42.03 | 42.21 | 566,493 | +0.19(+0.45%) |
Dec 31, 2014 | 42.07 | 42.02 | 42.02 | 42.02 | 814,121 | -0.02(-0.06%) |
Dec 30, 2014 | 42.05 | 42.10 | 42.01 | 42.04 | 591,730 | +0.05(+0.11%) |
Dec 29, 2014 | 42.05 | 42.06 | 41.97 | 41.99 | 698,575 | +0.05(+0.11%) |
Dec 26, 2014 | 41.93 | 41.97 | 41.88 | 41.95 | 304,924 | +0.05(+0.11%) |
Dec 24, 2014 | 41.88 | 41.90 | 41.90 | 41.90 | 357,576 | -0.02(-0.06%) |
Dec 23, 2014 | 41.91 | 41.96 | 41.89 | 41.92 | 1,619,167 | -0.03(-0.07%) |
Dec 22, 2014 | 41.94 | 41.96 | 41.88 | 41.95 | 609,781 | +0.06(+0.13%) |
Dec 19, 2014 | 41.86 | 41.91 | 41.83 | 41.90 | 662,975 | +0.06(+0.13%) |
Dec 18, 2014 | 41.87 | 41.89 | 41.80 | 41.84 | 1,090,493 | -0.05(-0.11%) |
Dec 17, 2014 | 41.90 | 41.94 | 41.86 | 41.89 | 429,193 | +0.00(+0.00%) |
Dec 16, 2014 | 41.88 | 41.91 | 41.78 | 41.89 | 405,760 | +0.09(+0.21%) |
Dec 15, 2014 | 41.78 | 41.83 | 41.69 | 41.80 | 1,546,517 | +0.06(+0.13%) |
Dec 12, 2014 | 41.69 | 41.80 | 41.68 | 41.75 | 306,244 | +0.06(+0.13%) |
Dec 11, 2014 | 41.72 | 41.72 | 41.63 | 41.69 | 380,483 | -0.02(-0.04%) |
Dec 10, 2014 | 41.62 | 41.71 | 41.60 | 41.71 | 436,102 | +0.12(+0.28%) |
Dec 09, 2014 | 41.69 | 41.71 | 41.53 | 41.59 | 416,763 | +0.08(+0.19%) |
Dec 08, 2014 | 41.47 | 41.66 | 41.47 | 41.51 | 641,005 | +0.06(+0.15%) |
Dec 05, 2014 | 41.70 | 41.70 | 41.38 | 41.45 | 1,193,160 | -0.13(-0.32%) |
Dec 04, 2014 | 41.61 | 41.64 | 41.53 | 41.58 | 844,176 | -0.02(-0.06%) |
Dec 03, 2014 | 41.60 | 41.64 | 41.57 | 41.61 | 336,960 | +0.01(+0.02%) |
Dec 02, 2014 | 41.66 | 41.66 | 41.54 | 41.60 | 476,421 | -0.09(-0.21%) |
Dec 01, 2014 | 41.73 | 41.74 | 41.68 | 41.68 | 936,988 | +0.08(+0.18%) |
Nov 28, 2014 | 41.69 | 41.69 | 41.59 | 41.61 | 239,356 | +0.02(+0.04%) |
Nov 26, 2014 | 41.60 | 41.59 | 41.59 | 41.59 | 460,112 | +0.04(+0.09%) |
Nov 25, 2014 | 41.46 | 41.57 | 41.45 | 41.55 | 416,967 | +0.13(+0.31%) |
Nov 24, 2014 | 41.44 | 41.47 | 41.40 | 41.42 | 584,107 | -0.02(-0.05%) |
Nov 21, 2014 | 41.45 | 41.46 | 41.40 | 41.44 | 405,327 | +0.05(+0.11%) |
Nov 20, 2014 | 41.37 | 41.40 | 41.31 | 41.40 | 478,479 | +0.09(+0.21%) |
Nov 19, 2014 | 41.30 | 41.34 | 41.29 | 41.31 | 318,138 | -0.04(-0.10%) |
Nov 18, 2014 | 41.37 | 41.40 | 41.32 | 41.35 | 516,288 | -0.02(-0.06%) |
Nov 17, 2014 | 41.39 | 41.39 | 41.33 | 41.37 | 2,577,288 | +0.02(+0.06%) |
Nov 14, 2014 | 41.33 | 41.35 | 41.28 | 41.35 | 368,279 | +0.03(+0.08%) |
Nov 13, 2014 | 41.33 | 41.35 | 41.29 | 41.32 | 643,163 | +0.01(+0.02%) |
Nov 12, 2014 | 41.33 | 41.35 | 41.29 | 41.31 | 259,482 | +0.02(+0.04%) |
Nov 11, 2014 | 41.29 | 41.30 | 41.24 | 41.29 | 529,489 | -0.01(-0.02%) |
Nov 10, 2014 | 41.34 | 41.36 | 41.29 | 41.30 | 731,363 | +0.02(+0.04%) |
Nov 07, 2014 | 41.25 | 41.30 | 41.24 | 41.29 | 1,635,891 | +0.02(+0.06%) |
Nov 06, 2014 | 41.27 | 41.28 | 41.25 | 41.26 | 5,494,752 | +0.02(+0.04%) |
Nov 05, 2014 | 41.22 | 41.26 | 41.20 | 41.25 | 795,330 | -0.01(-0.02%) |
Nov 04, 2014 | 41.31 | 41.31 | 41.25 | 41.25 | 561,914 | +0.02(+0.04%) |
Nov 03, 2014 | 41.29 | 41.29 | 41.21 | 41.24 | 460,267 | +0.00(+0.01%) |
Oct 31, 2014 | 41.17 | 41.26 | 41.17 | 41.24 | 631,505 | +0.06(+0.13%) |
Oct 30, 2014 | 41.17 | 41.20 | 41.16 | 41.18 | 529,169 | +0.05(+0.11%) |
Oct 29, 2014 | 41.13 | 41.16 | 41.11 | 41.13 | 195,119 | +0.02(+0.04%) |
Oct 28, 2014 | 41.13 | 41.15 | 41.10 | 41.12 | 202,879 | +0.00(+0.00%) |
Oct 27, 2014 | 41.16 | 41.12 | 41.10 | 41.12 | 259,583 | +0.00(+0.00%) |
Oct 24, 2014 | 41.13 | 41.15 | 41.10 | 41.12 | 315,171 | -0.02(-0.04%) |
Oct 23, 2014 | 41.12 | 41.13 | 41.06 | 41.13 | 232,168 | +0.01(+0.02%) |
Oct 22, 2014 | 41.13 | 41.16 | 41.09 | 41.13 | 331,123 | -0.01(-0.02%) |
Oct 21, 2014 | 41.14 | 41.16 | 41.08 | 41.13 | 852,467 | +0.00(+0.00%) |
Oct 20, 2014 | 41.17 | 41.17 | 41.08 | 41.13 | 298,642 | +0.06(+0.13%) |
Oct 17, 2014 | 41.16 | 41.16 | 41.07 | 41.08 | 424,037 | -0.13(-0.31%) |
Oct 16, 2014 | 41.39 | 41.39 | 41.15 | 41.20 | 399,951 | -0.22(-0.53%) |
Oct 15, 2014 | 41.39 | 41.47 | 41.30 | 41.42 | 955,932 | +0.18(+0.44%) |
Oct 14, 2014 | 41.24 | 41.28 | 41.22 | 41.24 | 224,364 | +0.02(+0.06%) |
Oct 13, 2014 | 41.23 | 41.27 | 41.18 | 41.22 | 251,047 | +0.06(+0.13%) |
Oct 10, 2014 | 41.16 | 41.19 | 41.13 | 41.16 | 462,752 | -0.02(-0.06%) |
Oct 09, 2014 | 41.19 | 41.20 | 41.16 | 41.19 | 3,092,595 | +0.02(+0.06%) |
Oct 08, 2014 | 41.16 | 41.20 | 41.12 | 41.16 | 873,944 | +0.02(+0.04%) |
Oct 07, 2014 | 41.10 | 41.15 | 41.03 | 41.15 | 364,807 | +0.07(+0.17%) |
Oct 06, 2014 | 41.09 | 41.10 | 41.03 | 41.08 | 307,346 | -0.02(-0.04%) |
Oct 03, 2014 | 41.05 | 41.10 | 40.99 | 41.09 | 671,063 | +0.02(+0.06%) |
Oct 02, 2014 | 41.11 | 41.11 | 41.02 | 41.07 | 338,317 | -0.03(-0.08%) |
Oct 01, 2014 | 41.06 | 41.12 | 41.03 | 41.10 | 358,952 | +0.11(+0.28%) |
Sep 30, 2014 | 41.03 | 41.03 | 40.96 | 40.99 | 236,459 | +0.00(+0.00%) |
Sep 29, 2014 | 40.93 | 41.02 | 40.92 | 40.99 | 1,300,579 | +0.02(+0.06%) |
Sep 26, 2014 | 40.96 | 41.01 | 40.89 | 40.96 | 676,516 | -0.04(-0.10%) |
Sep 25, 2014 | 40.96 | 41.00 | 40.95 | 41.00 | 337,794 | +0.10(+0.25%) |
Sep 24, 2014 | 40.95 | 40.95 | 40.85 | 40.90 | 333,496 | -0.02(-0.06%) |
Sep 23, 2014 | 40.93 | 40.94 | 40.89 | 40.92 | 2,932,116 | +0.01(+0.02%) |
Sep 22, 2014 | 40.90 | 40.93 | 40.86 | 40.92 | 587,959 | +0.06(+0.13%) |
Sep 19, 2014 | 40.85 | 40.89 | 40.81 | 40.86 | 206,328 | +0.09(+0.22%) |
Sep 18, 2014 | 40.77 | 40.79 | 40.74 | 40.77 | 381,565 | -0.02(-0.05%) |
Sep 17, 2014 | 40.80 | 40.86 | 40.75 | 40.79 | 216,100 | +0.01(+0.02%) |
Sep 16, 2014 | 40.80 | 40.81 | 40.75 | 40.78 | 725,039 | +0.06(+0.15%) |
Sep 15, 2014 | 40.78 | 40.80 | 40.70 | 40.72 | 436,675 | -0.02(-0.06%) |
Sep 12, 2014 | 40.75 | 40.77 | 40.70 | 40.74 | 416,381 | -0.06(-0.15%) |
Sep 11, 2014 | 40.85 | 40.85 | 40.78 | 40.81 | 275,035 | -0.04(-0.10%) |
Sep 10, 2014 | 40.85 | 40.87 | 40.79 | 40.85 | 176,547 | -0.02(-0.04%) |
Sep 09, 2014 | 40.87 | 40.88 | 40.84 | 40.86 | 234,883 | -0.09(-0.21%) |
Sep 08, 2014 | 41.00 | 41.01 | 40.92 | 40.95 | 313,698 | -0.05(-0.12%) |
Sep 05, 2014 | 41.01 | 41.01 | 40.91 | 41.00 | 554,442 | +0.09(+0.23%) |
Sep 04, 2014 | 40.93 | 40.93 | 40.81 | 40.90 | 397,289 | -0.01(-0.02%) |
Sep 03, 2014 | 40.92 | 40.96 | 40.87 | 40.91 | 274,763 | -0.01(-0.02%) |
Sep 02, 2014 | 40.97 | 41.01 | 40.91 | 40.92 | 3,489,591 | -0.12(-0.30%) |
Aug 29, 2014 | 41.02 | 41.04 | 41.04 | 41.04 | 1,695,279 | -0.01(-0.02%) |
Aug 28, 2014 | 41.06 | 41.08 | 41.03 | 41.05 | 251,653 | +0.02(+0.04%) |
Aug 27, 2014 | 41.01 | 41.04 | 40.95 | 41.03 | 177,252 | +0.09(+0.23%) |
Aug 26, 2014 | 40.95 | 40.95 | 40.90 | 40.94 | 428,572 | +0.03(+0.08%) |
Aug 25, 2014 | 40.88 | 40.91 | 40.86 | 40.91 | 167,286 | +0.07(+0.17%) |
Aug 22, 2014 | 40.83 | 40.84 | 40.76 | 40.84 | 161,278 | +0.05(+0.12%) |
Aug 21, 2014 | 40.79 | 40.80 | 40.75 | 40.79 | 212,858 | +0.02(+0.04%) |
Aug 20, 2014 | 40.79 | 40.79 | 40.74 | 40.77 | 401,520 | +0.01(+0.02%) |
Aug 19, 2014 | 40.78 | 40.80 | 40.75 | 40.76 | 801,037 | +0.03(+0.08%) |
Aug 18, 2014 | 40.76 | 40.76 | 40.76 | 40.73 | 207,350 | +0.00(+0.00%) |
Aug 15, 2014 | 40.80 | 40.80 | 40.68 | 40.73 | 488,328 | -0.01(-0.02%) |
Aug 14, 2014 | 40.73 | 40.76 | 40.70 | 40.74 | 201,074 | +0.06(+0.14%) |
Aug 13, 2014 | 40.66 | 40.71 | 40.63 | 40.69 | 203,434 | +0.06(+0.15%) |
Aug 12, 2014 | 40.63 | 40.65 | 40.62 | 40.62 | 220,405 | +0.00(+0.00%) |
Aug 11, 2014 | 40.63 | 40.63 | 40.58 | 40.62 | 249,611 | -0.02(-0.04%) |
Aug 08, 2014 | 40.65 | 40.66 | 40.60 | 40.64 | 211,347 | +0.05(+0.14%) |
Aug 07, 2014 | 40.57 | 40.59 | 40.52 | 40.58 | 169,595 | +0.05(+0.12%) |
Aug 06, 2014 | 40.54 | 40.58 | 40.48 | 40.54 | 314,602 | +0.01(+0.02%) |
Aug 05, 2014 | 40.54 | 40.54 | 40.48 | 40.53 | 293,618 | -0.03(-0.08%) |
Aug 04, 2014 | 40.60 | 40.60 | 40.53 | 40.56 | 367,342 | +0.02(+0.06%) |
Aug 01, 2014 | 40.53 | 40.60 | 40.50 | 40.54 | 139,587 | +0.05(+0.13%) |
Jul 31, 2014 | 40.51 | 40.52 | 40.45 | 40.49 | 174,618 | -0.02(-0.04%) |
Jul 30, 2014 | 40.56 | 40.56 | 40.49 | 40.50 | 201,705 | -0.08(-0.19%) |
Jul 29, 2014 | 40.59 | 40.59 | 40.52 | 40.58 | 266,847 | +0.06(+0.15%) |
Jul 28, 2014 | 40.56 | 40.56 | 40.50 | 40.52 | 260,556 | -0.02(-0.05%) |
Jul 25, 2014 | 40.51 | 40.56 | 40.49 | 40.54 | 391,482 | +0.07(+0.16%) |
Jul 24, 2014 | 40.49 | 40.49 | 40.46 | 40.47 | 188,498 | -0.05(-0.12%) |
Jul 23, 2014 | 40.52 | 40.54 | 40.49 | 40.52 | 436,326 | +0.03(+0.08%) |
Jul 22, 2014 | 40.50 | 40.50 | 40.46 | 40.49 | 456,906 | +0.01(+0.02%) |
Jul 21, 2014 | 40.52 | 40.52 | 40.46 | 40.48 | 182,085 | +0.02(+0.04%) |
Jul 18, 2014 | 40.47 | 40.49 | 40.40 | 40.46 | 163,168 | -0.01(-0.02%) |
Jul 17, 2014 | 40.43 | 40.49 | 40.41 | 40.47 | 310,157 | +0.08(+0.19%) |
Jul 16, 2014 | 40.38 | 40.40 | 40.34 | 40.39 | 189,199 | +0.03(+0.08%) |
Jul 15, 2014 | 40.36 | 40.38 | 40.33 | 40.36 | 180,263 | +0.02(+0.04%) |
Jul 14, 2014 | 40.34 | 40.36 | 40.31 | 40.34 | 188,817 | -0.02(-0.06%) |
Jul 11, 2014 | 40.37 | 40.39 | 40.30 | 40.37 | 167,115 | +0.03(+0.08%) |
Jul 10, 2014 | 40.38 | 40.38 | 40.32 | 40.34 | 84,758 | +0.04(+0.10%) |
Jul 09, 2014 | 40.28 | 40.34 | 40.28 | 40.30 | 127,058 | -0.01(-0.02%) |
Jul 08, 2014 | 40.31 | 40.31 | 40.27 | 40.31 | 145,031 | +0.05(+0.12%) |
Jul 07, 2014 | 40.26 | 40.27 | 40.23 | 40.26 | 226,429 | +0.06(+0.16%) |
Jul 03, 2014 | 40.19 | 40.20 | 40.20 | 40.20 | 124,672 | -0.02(-0.06%) |
Jul 02, 2014 | 40.23 | 40.27 | 40.20 | 40.22 | 228,248 | -0.04(-0.10%) |
Jul 01, 2014 | 40.23 | 40.34 | 40.23 | 40.26 | 117,219 | -0.02(-0.06%) |
Jun 30, 2014 | 40.24 | 40.31 | 40.24 | 40.28 | 370,366 | +0.02(+0.04%) |
Jun 27, 2014 | 40.32 | 40.32 | 40.24 | 40.27 | 178,372 | -0.02(-0.06%) |
Jun 26, 2014 | 40.28 | 40.30 | 40.24 | 40.29 | 180,002 | +0.03(+0.08%) |
Jun 25, 2014 | 40.27 | 40.28 | 40.20 | 40.26 | 201,185 | +0.07(+0.18%) |
Jun 24, 2014 | 40.17 | 40.20 | 40.11 | 40.19 | 156,936 | +0.02(+0.06%) |
Jun 23, 2014 | 40.18 | 40.18 | 40.13 | 40.16 | 220,153 | +0.06(+0.16%) |
Jun 20, 2014 | 40.11 | 40.14 | 40.08 | 40.10 | 204,458 | -0.08(-0.19%) |
Jun 19, 2014 | 40.18 | 40.20 | 40.08 | 40.18 | 242,304 | +0.07(+0.18%) |
Jun 18, 2014 | 40.13 | 40.13 | 40.06 | 40.11 | 1,023,645 | +0.04(+0.10%) |
Jun 17, 2014 | 40.11 | 40.11 | 40.06 | 40.07 | 176,030 | -0.03(-0.08%) |
Jun 16, 2014 | 40.13 | 40.13 | 40.06 | 40.10 | 172,163 | -0.02(-0.04%) |
Jun 13, 2014 | 40.07 | 40.12 | 40.02 | 40.12 | 131,599 | +0.02(+0.04%) |
Jun 12, 2014 | 40.07 | 40.11 | 40.02 | 40.10 | 178,391 | +0.05(+0.14%) |
Jun 11, 2014 | 40.09 | 40.09 | 40.02 | 40.05 | 371,979 | -0.04(-0.10%) |
Jun 10, 2014 | 40.10 | 40.12 | 40.07 | 40.09 | 214,723 | -0.03(-0.08%) |
Jun 06, 2014 | 40.11 | 40.14 | 40.04 | 40.12 | 161,948 | +0.09(+0.22%) |
Jun 05, 2014 | 39.93 | 40.04 | 39.91 | 40.03 | 144,245 | +0.13(+0.31%) |
Jun 04, 2014 | 39.95 | 39.97 | 39.88 | 39.91 | 238,427 | -0.08(-0.20%) |
Jun 03, 2014 | 40.01 | 40.01 | 39.94 | 39.98 | 207,739 | -0.05(-0.12%) |
Jun 02, 2014 | 40.12 | 40.12 | 40.00 | 40.03 | 169,006 | -0.01(-0.02%) |
May 30, 2014 | 40.05 | 40.08 | 40.02 | 40.04 | 391,441 | -0.02(-0.06%) |
May 29, 2014 | 40.17 | 40.17 | 40.04 | 40.06 | 149,380 | -0.15(-0.37%) |
May 28, 2014 | 40.02 | 40.21 | 40.02 | 40.21 | 187,924 | +0.23(+0.59%) |
May 27, 2014 | 39.99 | 40.01 | 39.90 | 39.98 | 172,014 | +0.08(+0.20%) |
May 23, 2014 | 39.94 | 39.90 | 39.90 | 39.90 | 100,046 | +0.02(+0.04%) |
May 22, 2014 | 39.89 | 39.91 | 39.88 | 39.88 | 77,622 | -0.02(-0.04%) |
May 21, 2014 | 39.90 | 39.91 | 39.87 | 39.90 | 128,554 | -0.02(-0.04%) |
May 20, 2014 | 39.91 | 39.92 | 39.87 | 39.91 | 220,501 | -0.04(-0.10%) |
May 19, 2014 | 39.98 | 39.98 | 39.94 | 39.95 | 149,004 | +0.01(+0.02%) |
May 16, 2014 | 39.98 | 39.98 | 39.94 | 39.95 | 316,414 | -0.07(-0.18%) |
May 15, 2014 | 40.01 | 40.04 | 39.92 | 40.02 | 178,693 | +0.07(+0.18%) |
May 14, 2014 | 39.91 | 39.98 | 39.88 | 39.95 | 164,510 | +0.03(+0.08%) |
May 13, 2014 | 39.82 | 39.91 | 39.80 | 39.91 | 424,644 | +0.11(+0.28%) |
May 12, 2014 | 39.78 | 39.82 | 39.77 | 39.80 | 131,412 | -0.02(-0.04%) |
May 09, 2014 | 39.84 | 39.84 | 39.80 | 39.82 | 202,932 | -0.02(-0.06%) |
May 08, 2014 | 39.81 | 39.85 | 39.77 | 39.84 | 283,411 | +0.05(+0.14%) |
May 07, 2014 | 39.78 | 39.80 | 39.76 | 39.79 | 185,669 | +0.00(+0.01%) |
May 06, 2014 | 39.79 | 39.80 | 39.76 | 39.79 | 202,383 | +0.02(+0.05%) |
May 05, 2014 | 39.78 | 39.83 | 39.74 | 39.77 | 5,334,692 | -0.02(-0.04%) |
May 02, 2014 | 39.75 | 39.81 | 39.72 | 39.78 | 128,256 | +0.01(+0.02%) |
May 01, 2014 | 39.76 | 39.78 | 39.73 | 39.77 | 151,778 | +0.03(+0.07%) |
Apr 30, 2014 | 39.71 | 39.76 | 39.67 | 39.74 | 300,940 | +0.06(+0.16%) |
Apr 29, 2014 | 39.66 | 39.68 | 39.64 | 39.68 | 254,991 | +0.02(+0.04%) |
Apr 28, 2014 | 39.69 | 39.70 | 39.64 | 39.67 | 317,084 | -0.04(-0.10%) |
Apr 25, 2014 | 39.66 | 39.70 | 39.65 | 39.70 | 246,543 | +0.05(+0.12%) |
Apr 24, 2014 | 39.65 | 39.68 | 39.63 | 39.66 | 498,141 | +0.00(+0.00%) |
Apr 23, 2014 | 39.66 | 39.70 | 39.63 | 39.66 | 228,884 | +0.01(+0.02%) |
Apr 22, 2014 | 39.63 | 39.66 | 39.62 | 39.65 | 130,734 | +0.00(+0.00%) |
Apr 21, 2014 | 39.69 | 39.69 | 39.63 | 39.65 | 210,120 | +0.03(+0.08%) |
Apr 17, 2014 | 39.66 | 39.62 | 39.62 | 39.62 | 161,722 | -0.06(-0.16%) |
Apr 16, 2014 | 39.68 | 39.70 | 39.63 | 39.68 | 115,613 | -0.04(-0.10%) |
Apr 15, 2014 | 39.66 | 39.74 | 39.60 | 39.72 | 107,391 | +0.10(+0.26%) |
Apr 14, 2014 | 39.67 | 39.67 | 39.58 | 39.62 | 144,268 | -0.06(-0.16%) |
Apr 11, 2014 | 39.67 | 39.70 | 39.58 | 39.68 | 131,620 | +0.05(+0.14%) |
Apr 10, 2014 | 39.66 | 39.66 | 39.56 | 39.63 | 154,223 | +0.08(+0.20%) |
Apr 09, 2014 | 39.55 | 39.60 | 39.48 | 39.55 | 1,350,517 | -0.01(-0.02%) |
Apr 08, 2014 | 39.56 | 39.57 | 39.52 | 39.56 | 129,140 | -0.03(-0.08%) |
Apr 07, 2014 | 39.60 | 39.60 | 39.55 | 39.59 | 164,070 | +0.04(+0.10%) |
Apr 04, 2014 | 39.49 | 39.58 | 39.48 | 39.55 | 286,971 | +0.06(+0.16%) |
Apr 03, 2014 | 39.45 | 39.49 | 39.44 | 39.49 | 127,913 | +0.05(+0.14%) |
Apr 02, 2014 | 39.46 | 39.46 | 39.37 | 39.43 | 198,287 | -0.05(-0.12%) |
Apr 01, 2014 | 39.49 | 39.51 | 39.44 | 39.48 | 620,119 | -0.03(-0.07%) |
Mar 31, 2014 | 39.45 | 39.51 | 39.42 | 39.51 | 164,322 | +0.01(+0.02%) |
Mar 28, 2014 | 39.53 | 39.54 | 39.44 | 39.50 | 123,602 | -0.04(-0.10%) |
Mar 27, 2014 | 39.53 | 39.54 | 39.50 | 39.54 | 119,116 | +0.04(+0.10%) |
Mar 26, 2014 | 39.49 | 39.51 | 39.41 | 39.50 | 210,285 | +0.04(+0.10%) |
Mar 25, 2014 | 39.49 | 39.49 | 39.39 | 39.46 | 111,740 | +0.01(+0.02%) |
Mar 24, 2014 | 39.39 | 39.46 | 39.38 | 39.45 | 116,032 | +0.03(+0.08%) |
Mar 21, 2014 | 39.39 | 39.43 | 39.33 | 39.42 | 126,212 | +0.06(+0.16%) |
Mar 20, 2014 | 39.34 | 39.38 | 39.29 | 39.36 | 90,637 | -0.02(-0.04%) |
Mar 19, 2014 | 39.47 | 39.47 | 39.32 | 39.37 | 178,119 | -0.10(-0.26%) |
Mar 18, 2014 | 39.45 | 39.47 | 39.42 | 39.47 | 146,244 | +0.02(+0.04%) |
Mar 17, 2014 | 39.47 | 39.47 | 39.43 | 39.46 | 171,664 | +0.00(+0.00%) |
Mar 14, 2014 | 39.54 | 39.54 | 39.43 | 39.46 | 86,896 | +0.02(+0.04%) |
Mar 13, 2014 | 39.40 | 39.47 | 39.37 | 39.44 | 186,547 | +0.02(+0.04%) |
Mar 12, 2014 | 39.40 | 39.45 | 39.37 | 39.43 | 98,285 | +0.05(+0.14%) |
Mar 11, 2014 | 39.34 | 39.40 | 39.30 | 39.37 | 297,680 | +0.02(+0.04%) |
Mar 10, 2014 | 39.35 | 39.37 | 39.30 | 39.36 | 98,982 | +0.02(+0.06%) |
Mar 07, 2014 | 39.30 | 39.37 | 39.27 | 39.33 | 125,539 | -0.04(-0.10%) |
Mar 06, 2014 | 39.40 | 39.40 | 39.30 | 39.37 | 143,062 | -0.05(-0.12%) |
Mar 05, 2014 | 39.43 | 39.45 | 39.39 | 39.42 | 109,843 | +0.01(+0.02%) |
Mar 04, 2014 | 39.47 | 39.47 | 39.39 | 39.41 | 127,362 | -0.08(-0.20%) |
Mar 03, 2014 | 39.44 | 39.50 | 39.36 | 39.49 | 136,796 | +0.11(+0.28%) |
Feb 28, 2014 | 39.41 | 39.41 | 39.32 | 39.38 | 171,801 | -0.05(-0.12%) |
Feb 27, 2014 | 39.42 | 39.44 | 39.34 | 39.43 | 132,726 | +0.09(+0.22%) |
Feb 26, 2014 | 39.33 | 39.34 | 39.27 | 39.34 | 132,598 | +0.05(+0.14%) |
Feb 25, 2014 | 39.26 | 39.29 | 39.22 | 39.29 | 103,688 | +0.09(+0.22%) |
Feb 24, 2014 | 39.20 | 39.20 | 39.15 | 39.20 | 133,670 | +0.01(+0.02%) |
Feb 21, 2014 | 39.12 | 39.21 | 39.12 | 39.19 | 106,503 | +0.13(+0.34%) |
Feb 20, 2014 | 39.21 | 39.21 | 39.04 | 39.06 | 440,472 | -0.17(-0.44%) |
Feb 19, 2014 | 39.30 | 39.30 | 39.22 | 39.23 | 172,481 | +0.00(+0.00%) |
Feb 18, 2014 | 39.17 | 39.24 | 39.16 | 39.23 | 153,335 | +0.05(+0.12%) |
Feb 14, 2014 | 39.19 | 39.19 | 39.19 | 39.19 | 118,898 | -0.05(-0.12%) |
Feb 13, 2014 | 39.19 | 39.25 | 39.11 | 39.23 | 168,561 | +0.11(+0.28%) |
Feb 12, 2014 | 39.17 | 39.19 | 39.08 | 39.12 | 197,049 | -0.06(-0.16%) |
Feb 11, 2014 | 39.14 | 39.21 | 39.14 | 39.19 | 138,704 | +0.02(+0.06%) |
Feb 10, 2014 | 39.24 | 39.24 | 39.15 | 39.16 | 163,251 | -0.05(-0.14%) |
Feb 07, 2014 | 39.19 | 39.25 | 39.15 | 39.22 | 165,255 | +0.06(+0.16%) |
Feb 06, 2014 | 39.22 | 39.22 | 39.12 | 39.15 | 126,613 | -0.05(-0.14%) |
Feb 05, 2014 | 39.23 | 39.25 | 39.18 | 39.21 | 86,810 | +0.00(+0.00%) |
Feb 04, 2014 | 39.23 | 39.23 | 39.18 | 39.21 | 196,137 | -0.04(-0.10%) |