Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.51 | 40.06 | 39.24 | 39.84 | 47,971 | -0.23(-0.56%) |
Jan 30, 2014 | 40.48 | 40.48 | 39.73 | 40.06 | 35,035 | +0.18(+0.45%) |
Jan 29, 2014 | 39.79 | 40.44 | 39.42 | 39.88 | 30,773 | -0.12(-0.31%) |
Jan 28, 2014 | 39.86 | 40.27 | 39.49 | 40.01 | 50,102 | -0.13(-0.33%) |
Jan 27, 2014 | 40.18 | 40.55 | 39.89 | 40.14 | 52,488 | -0.41(-1.00%) |
Jan 24, 2014 | 41.02 | 41.02 | 40.22 | 40.55 | 59,705 | -0.92(-2.22%) |
Jan 23, 2014 | 42.15 | 42.44 | 40.70 | 41.47 | 56,691 | -0.19(-0.45%) |
Jan 22, 2014 | 40.64 | 42.35 | 40.64 | 41.65 | 26,445 | +0.00(+0.00%) |
Jan 21, 2014 | 42.10 | 42.17 | 40.88 | 41.65 | 43,510 | -0.30(-0.71%) |
Jan 17, 2014 | 42.38 | 41.95 | 41.95 | 41.95 | 18,357 | -0.37(-0.87%) |
Jan 16, 2014 | 41.47 | 42.64 | 41.47 | 42.31 | 23,763 | +0.16(+0.37%) |
Jan 15, 2014 | 41.71 | 42.41 | 41.71 | 42.16 | 24,707 | +0.37(+0.89%) |
Jan 14, 2014 | 41.10 | 42.61 | 41.10 | 41.78 | 45,112 | +0.69(+1.69%) |
Jan 13, 2014 | 40.31 | 41.36 | 40.21 | 41.09 | 94,903 | +0.93(+2.33%) |
Jan 10, 2014 | 40.59 | 40.76 | 40.04 | 40.16 | 55,232 | -0.35(-0.87%) |
Jan 09, 2014 | 41.10 | 41.68 | 39.81 | 40.51 | 50,761 | -0.55(-1.33%) |
Jan 08, 2014 | 41.27 | 41.72 | 39.89 | 41.05 | 105,980 | -0.26(-0.62%) |
Jan 07, 2014 | 41.99 | 42.24 | 40.97 | 41.31 | 60,551 | -0.46(-1.10%) |
Jan 06, 2014 | 41.96 | 42.10 | 40.95 | 41.77 | 54,675 | -0.12(-0.28%) |
Jan 03, 2014 | 41.65 | 42.07 | 41.29 | 41.89 | 50,502 | +0.16(+0.37%) |
Jan 02, 2014 | 42.66 | 43.22 | 41.54 | 41.73 | 74,978 | -1.30(-3.02%) |
Dec 31, 2013 | 42.94 | 43.03 | 43.03 | 43.03 | 59,051 | +0.18(+0.42%) |
Dec 30, 2013 | 42.47 | 42.92 | 42.27 | 42.85 | 33,936 | +0.20(+0.47%) |
Dec 27, 2013 | 42.77 | 42.84 | 41.87 | 42.65 | 50,605 | +0.11(+0.26%) |
Dec 26, 2013 | 42.59 | 42.77 | 42.29 | 42.54 | 20,969 | +0.11(+0.26%) |
Dec 24, 2013 | 41.29 | 42.65 | 41.29 | 42.43 | 14,620 | +1.22(+2.95%) |
Dec 23, 2013 | 40.99 | 41.43 | 40.55 | 41.22 | 55,545 | +0.12(+0.30%) |
Dec 20, 2013 | 41.01 | 41.12 | 39.41 | 41.09 | 160,939 | +0.31(+0.76%) |
Dec 19, 2013 | 39.68 | 41.22 | 39.68 | 40.78 | 31,606 | -0.12(-0.30%) |
Dec 18, 2013 | 40.59 | 41.11 | 40.42 | 40.90 | 37,402 | +0.33(+0.83%) |
Dec 17, 2013 | 40.53 | 40.91 | 40.27 | 40.57 | 48,943 | -0.20(-0.50%) |
Dec 16, 2013 | 40.42 | 40.79 | 39.94 | 40.77 | 40,814 | +0.42(+1.04%) |
Dec 13, 2013 | 40.35 | 40.90 | 39.88 | 40.35 | 24,031 | +0.22(+0.54%) |
Dec 12, 2013 | 40.26 | 40.82 | 39.80 | 40.13 | 40,418 | -0.23(-0.56%) |
Dec 11, 2013 | 40.90 | 40.90 | 39.95 | 40.36 | 34,316 | -0.32(-0.78%) |
Dec 10, 2013 | 40.27 | 41.53 | 40.27 | 40.68 | 39,109 | -1.03(-2.47%) |
Dec 09, 2013 | 42.08 | 42.52 | 41.12 | 41.71 | 43,274 | -0.47(-1.11%) |
Dec 06, 2013 | 42.03 | 42.34 | 41.91 | 42.17 | 0 | +0.40(+0.95%) |
Dec 05, 2013 | 41.36 | 42.08 | 41.11 | 41.78 | 0 | +0.30(+0.71%) |
Dec 04, 2013 | 41.71 | 42.07 | 40.57 | 41.48 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 41.33 | 42.26 | 40.90 | 41.48 | 0 | +0.02(+0.04%) |
Dec 02, 2013 | 42.03 | 42.31 | 40.97 | 41.47 | 0 | -0.77(-1.83%) |
Nov 29, 2013 | 42.52 | 42.52 | 41.88 | 42.24 | 0 | +0.13(+0.31%) |
Nov 27, 2013 | 41.82 | 42.30 | 41.47 | 42.10 | 0 | +0.48(+1.14%) |
Nov 26, 2013 | 40.55 | 41.66 | 40.55 | 41.63 | 0 | +0.68(+1.67%) |
Nov 25, 2013 | 41.53 | 41.64 | 40.75 | 40.95 | 32,104 | -0.47(-1.12%) |
Nov 22, 2013 | 39.95 | 41.89 | 39.83 | 41.41 | 0 | +0.26(+0.62%) |
Nov 21, 2013 | 40.15 | 41.45 | 39.31 | 41.16 | 58,349 | +1.31(+3.29%) |
Nov 20, 2013 | 39.40 | 40.31 | 39.40 | 39.84 | 0 | +0.03(+0.08%) |
Nov 19, 2013 | 39.80 | 40.73 | 39.57 | 39.81 | 15,740 | -0.07(-0.18%) |
Nov 18, 2013 | 39.79 | 40.19 | 39.52 | 39.88 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 39.26 | 40.20 | 39.14 | 39.88 | 0 | +0.63(+1.60%) |
Nov 14, 2013 | 39.80 | 39.80 | 39.00 | 39.26 | 0 | -0.60(-1.50%) |
Nov 12, 2013 | 40.60 | 41.24 | 39.64 | 39.85 | 0 | -0.88(-2.17%) |
Nov 11, 2013 | 41.22 | 43.44 | 40.72 | 40.74 | 0 | -0.45(-1.09%) |
Nov 08, 2013 | 41.46 | 41.54 | 40.94 | 41.19 | 0 | -0.26(-0.64%) |
Nov 07, 2013 | 42.30 | 42.66 | 41.26 | 41.45 | 29,076 | -0.76(-1.80%) |
Nov 06, 2013 | 42.20 | 42.64 | 42.16 | 42.21 | 53,352 | +0.16(+0.39%) |
Nov 05, 2013 | 41.84 | 42.44 | 41.64 | 42.05 | 0 | -0.33(-0.79%) |
Nov 04, 2013 | 41.81 | 42.60 | 41.59 | 42.38 | 49,684 | +0.57(+1.35%) |
Nov 01, 2013 | 41.74 | 42.19 | 41.50 | 41.82 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 42.17 | 42.44 | 41.70 | 41.82 | 0 | -0.26(-0.61%) |
Oct 30, 2013 | 42.33 | 42.91 | 41.92 | 42.07 | 33,781 | -0.63(-1.47%) |
Oct 29, 2013 | 42.66 | 43.11 | 41.95 | 42.70 | 0 | +0.37(+0.88%) |
Oct 28, 2013 | 42.27 | 42.44 | 41.82 | 42.33 | 0 | +0.73(+1.75%) |
Oct 25, 2013 | 41.66 | 41.71 | 40.99 | 41.60 | 0 | +0.09(+0.21%) |
Oct 24, 2013 | 41.32 | 41.82 | 41.18 | 41.51 | 31,016 | +0.14(+0.34%) |
Oct 23, 2013 | 41.13 | 41.51 | 40.75 | 41.37 | 0 | +0.16(+0.38%) |
Oct 22, 2013 | 39.19 | 41.50 | 39.19 | 41.22 | 43,702 | +0.23(+0.57%) |
Oct 21, 2013 | 41.20 | 41.40 | 40.82 | 40.98 | 30,147 | +0.02(+0.04%) |
Oct 18, 2013 | 40.27 | 41.08 | 40.02 | 40.97 | 105,803 | +1.02(+2.56%) |
Oct 17, 2013 | 39.37 | 40.07 | 39.37 | 39.95 | 46,461 | +0.35(+0.88%) |
Oct 16, 2013 | 39.90 | 40.13 | 39.27 | 39.60 | 36,154 | +0.16(+0.39%) |
Oct 15, 2013 | 39.21 | 39.74 | 39.07 | 39.44 | 58,469 | +0.26(+0.65%) |
Oct 14, 2013 | 38.80 | 39.39 | 38.74 | 39.19 | 52,766 | -0.11(-0.28%) |
Oct 11, 2013 | 38.21 | 39.30 | 38.21 | 39.29 | 0 | +1.09(+2.86%) |
Oct 10, 2013 | 37.85 | 38.42 | 37.01 | 38.20 | 70,660 | +1.02(+2.75%) |
Oct 09, 2013 | 36.16 | 37.41 | 36.07 | 37.18 | 95,639 | +1.03(+2.85%) |
Oct 08, 2013 | 35.92 | 36.28 | 35.84 | 36.14 | 72,464 | +0.36(+1.02%) |
Oct 07, 2013 | 35.99 | 36.62 | 35.73 | 35.78 | 0 | -0.57(-1.56%) |
Oct 04, 2013 | 35.55 | 36.87 | 35.55 | 36.35 | 0 | +0.75(+2.11%) |
Oct 03, 2013 | 36.27 | 36.43 | 35.52 | 35.59 | 0 | -0.76(-2.09%) |
Oct 02, 2013 | 35.73 | 36.50 | 35.67 | 36.35 | 89,408 | +0.47(+1.30%) |
Oct 01, 2013 | 35.44 | 36.30 | 35.38 | 35.89 | 144,295 | +0.98(+2.80%) |
Sep 27, 2013 | 34.56 | 34.94 | 33.64 | 34.91 | 0 | +0.02(+0.04%) |
Sep 26, 2013 | 34.85 | 35.16 | 34.37 | 34.90 | 155,671 | +0.20(+0.58%) |
Sep 25, 2013 | 34.57 | 35.16 | 34.57 | 34.69 | 30,436 | -0.18(-0.51%) |
Sep 24, 2013 | 34.99 | 35.29 | 34.79 | 34.87 | 36,249 | -0.12(-0.35%) |
Sep 23, 2013 | 35.24 | 35.61 | 34.82 | 35.00 | 49,858 | -0.20(-0.57%) |
Sep 20, 2013 | 35.22 | 35.51 | 35.01 | 35.20 | 0 | -0.03(-0.09%) |
Sep 19, 2013 | 35.77 | 35.77 | 35.15 | 35.23 | 0 | -0.33(-0.92%) |
Sep 18, 2013 | 35.64 | 35.91 | 35.26 | 35.55 | 0 | +0.11(+0.31%) |
Sep 17, 2013 | 35.86 | 35.93 | 35.18 | 35.45 | 0 | -0.10(-0.28%) |
Sep 16, 2013 | 35.73 | 35.90 | 35.27 | 35.55 | 0 | +0.02(+0.07%) |
Sep 13, 2013 | 35.88 | 36.14 | 35.21 | 35.52 | 0 | -0.19(-0.52%) |
Sep 12, 2013 | 35.71 | 35.90 | 35.28 | 35.71 | 0 | -0.10(-0.28%) |
Sep 11, 2013 | 35.30 | 36.00 | 35.14 | 35.81 | 0 | +0.57(+1.61%) |
Sep 10, 2013 | 35.19 | 35.79 | 35.19 | 35.24 | 49,250 | +0.30(+0.87%) |
Sep 09, 2013 | 34.80 | 35.00 | 34.43 | 34.94 | 0 | +0.63(+1.83%) |
Sep 06, 2013 | 34.48 | 34.73 | 33.95 | 34.31 | 0 | -0.05(-0.14%) |
Sep 05, 2013 | 34.40 | 34.84 | 34.17 | 34.36 | 0 | -0.05(-0.16%) |
Sep 04, 2013 | 34.48 | 34.65 | 34.10 | 34.41 | 0 | -0.06(-0.18%) |
Sep 03, 2013 | 34.72 | 35.59 | 33.96 | 34.48 | 0 | +0.16(+0.47%) |
Aug 30, 2013 | 35.00 | 35.59 | 33.98 | 34.31 | 0 | -0.93(-2.64%) |
Aug 29, 2013 | 34.55 | 35.30 | 34.38 | 35.24 | 31,926 | +0.74(+2.14%) |
Aug 28, 2013 | 34.43 | 34.97 | 34.34 | 34.51 | 0 | -0.02(-0.04%) |
Aug 27, 2013 | 35.28 | 35.50 | 34.25 | 34.52 | 33,621 | -1.13(-3.18%) |
Aug 26, 2013 | 35.48 | 35.90 | 34.85 | 35.66 | 0 | +0.20(+0.57%) |
Aug 23, 2013 | 35.81 | 36.21 | 35.32 | 35.46 | 0 | -0.33(-0.93%) |
Aug 22, 2013 | 34.68 | 36.67 | 34.68 | 35.79 | 31,366 | +1.37(+3.97%) |
Aug 21, 2013 | 34.56 | 34.88 | 34.21 | 34.42 | 0 | -0.27(-0.78%) |
Aug 20, 2013 | 34.74 | 34.92 | 34.58 | 34.69 | 75,509 | +0.16(+0.47%) |
Aug 19, 2013 | 35.49 | 36.06 | 34.48 | 34.53 | 28,103 | -1.16(-3.24%) |
Aug 16, 2013 | 35.76 | 35.82 | 35.32 | 35.69 | 0 | -0.29(-0.82%) |
Aug 15, 2013 | 36.29 | 36.43 | 35.88 | 35.98 | 47,407 | -0.86(-2.35%) |
Aug 14, 2013 | 37.56 | 37.56 | 36.75 | 36.85 | 30,078 | -0.02(-0.04%) |
Aug 13, 2013 | 36.76 | 37.18 | 36.68 | 36.86 | 28,740 | -0.05(-0.15%) |
Aug 12, 2013 | 36.44 | 37.24 | 36.44 | 36.92 | 24,310 | +0.15(+0.40%) |
Aug 09, 2013 | 37.52 | 38.27 | 36.55 | 36.77 | 81,809 | -1.31(-3.45%) |
Aug 08, 2013 | 37.83 | 38.60 | 37.16 | 38.08 | 66,949 | +0.52(+1.38%) |
Aug 07, 2013 | 37.15 | 37.83 | 37.15 | 37.56 | 39,094 | +0.17(+0.45%) |
Aug 06, 2013 | 37.38 | 37.55 | 36.94 | 37.39 | 27,415 | -0.05(-0.14%) |
Aug 05, 2013 | 37.03 | 37.76 | 36.92 | 37.45 | 91,275 | +0.21(+0.56%) |
Aug 02, 2013 | 36.83 | 37.83 | 36.76 | 37.24 | 41,381 | -0.15(-0.39%) |
Aug 01, 2013 | 37.73 | 37.83 | 37.09 | 37.39 | 48,920 | +0.25(+0.69%) |
Jul 31, 2013 | 37.39 | 37.73 | 37.04 | 37.13 | 0 | -0.24(-0.64%) |
Jul 30, 2013 | 37.44 | 37.79 | 37.15 | 37.37 | 0 | +0.07(+0.19%) |
Jul 29, 2013 | 37.43 | 37.60 | 37.00 | 37.30 | 0 | -0.29(-0.78%) |
Jul 26, 2013 | 37.01 | 37.77 | 37.01 | 37.59 | 0 | +0.16(+0.43%) |
Jul 25, 2013 | 37.12 | 37.50 | 37.09 | 37.43 | 0 | +0.08(+0.23%) |
Jul 24, 2013 | 37.95 | 38.09 | 37.25 | 37.35 | 0 | -0.39(-1.04%) |
Jul 23, 2013 | 37.87 | 37.90 | 37.66 | 37.74 | 0 | -0.03(-0.08%) |
Jul 22, 2013 | 37.81 | 38.02 | 37.50 | 37.77 | 0 | +0.12(+0.31%) |
Jul 19, 2013 | 37.72 | 37.83 | 36.95 | 37.66 | 0 | -0.03(-0.08%) |
Jul 18, 2013 | 37.83 | 38.29 | 37.15 | 37.69 | 0 | -0.08(-0.20%) |
Jul 17, 2013 | 37.95 | 38.00 | 37.44 | 37.76 | 40,755 | -0.05(-0.12%) |
Jul 16, 2013 | 38.12 | 38.37 | 37.59 | 37.81 | 0 | -0.27(-0.71%) |
Jul 15, 2013 | 37.92 | 38.29 | 37.83 | 38.08 | 0 | +0.38(+1.00%) |
Jul 12, 2013 | 38.10 | 38.10 | 37.40 | 37.70 | 0 | -0.49(-1.27%) |
Jul 11, 2013 | 38.41 | 38.59 | 37.39 | 38.19 | 0 | +0.36(+0.96%) |
Jul 10, 2013 | 37.76 | 38.03 | 37.29 | 37.83 | 0 | +0.08(+0.22%) |
Jul 09, 2013 | 37.84 | 38.41 | 37.58 | 37.74 | 0 | +0.21(+0.56%) |
Jul 08, 2013 | 38.39 | 38.58 | 37.26 | 37.53 | 44,550 | -0.64(-1.68%) |
Jul 05, 2013 | 37.99 | 38.23 | 37.34 | 38.17 | 0 | +0.85(+2.28%) |
Jul 03, 2013 | 37.12 | 37.40 | 36.62 | 37.32 | 0 | +0.02(+0.06%) |
Jul 02, 2013 | 37.43 | 37.73 | 36.42 | 37.30 | 0 | -0.11(-0.29%) |
Jul 01, 2013 | 37.13 | 37.83 | 36.67 | 37.41 | 0 | +0.46(+1.23%) |
Jun 28, 2013 | 36.48 | 37.19 | 35.61 | 36.95 | 488,714 | +0.39(+1.06%) |
Jun 27, 2013 | 36.48 | 36.92 | 36.26 | 36.57 | 0 | +0.45(+1.24%) |
Jun 26, 2013 | 36.32 | 36.75 | 35.79 | 36.12 | 0 | +0.03(+0.09%) |
Jun 25, 2013 | 36.13 | 36.55 | 35.54 | 36.09 | 0 | +0.29(+0.82%) |
Jun 24, 2013 | 35.53 | 36.17 | 35.40 | 35.80 | 0 | -0.10(-0.28%) |
Jun 21, 2013 | 35.57 | 36.82 | 35.07 | 35.90 | 137,937 | +0.44(+1.24%) |
Jun 20, 2013 | 36.24 | 36.29 | 35.06 | 35.46 | 0 | -1.41(-3.81%) |
Jun 19, 2013 | 37.39 | 37.39 | 36.59 | 36.86 | 0 | -0.46(-1.24%) |
Jun 18, 2013 | 36.98 | 37.59 | 36.78 | 37.32 | 0 | +0.27(+0.73%) |
Jun 17, 2013 | 37.53 | 37.53 | 36.70 | 37.05 | 0 | +0.07(+0.19%) |
Jun 14, 2013 | 37.63 | 37.97 | 36.89 | 36.99 | 0 | -0.65(-1.72%) |
Jun 13, 2013 | 36.62 | 38.01 | 36.55 | 37.63 | 38,624 | +1.17(+3.20%) |
Jun 12, 2013 | 37.09 | 37.26 | 36.11 | 36.47 | 14,395 | -0.22(-0.59%) |
Jun 11, 2013 | 36.89 | 37.70 | 36.56 | 36.68 | 18,240 | -0.77(-2.06%) |
Jun 10, 2013 | 37.06 | 37.49 | 36.52 | 37.46 | 0 | +0.39(+1.06%) |
Jun 07, 2013 | 37.64 | 37.64 | 36.75 | 37.06 | 0 | -0.21(-0.56%) |
Jun 06, 2013 | 36.96 | 37.35 | 36.48 | 37.27 | 36,343 | +0.38(+1.03%) |
Jun 05, 2013 | 36.89 | 37.26 | 36.59 | 36.89 | 0 | -0.53(-1.42%) |
Jun 04, 2013 | 38.06 | 38.47 | 37.19 | 37.43 | 0 | -0.76(-2.00%) |
Jun 03, 2013 | 38.02 | 38.56 | 37.80 | 38.19 | 115,619 | +0.41(+1.08%) |
May 31, 2013 | 38.51 | 39.41 | 37.63 | 37.78 | 61,073 | -1.17(-3.01%) |
May 30, 2013 | 38.10 | 39.12 | 37.82 | 38.95 | 129,197 | +1.12(+2.96%) |
May 29, 2013 | 38.00 | 38.26 | 37.20 | 37.83 | 56,851 | -0.31(-0.81%) |
May 28, 2013 | 37.57 | 38.61 | 37.43 | 38.14 | 64,221 | +1.22(+3.31%) |
May 24, 2013 | 36.67 | 36.98 | 36.35 | 36.92 | 0 | +0.16(+0.44%) |
May 23, 2013 | 36.47 | 36.86 | 36.04 | 36.76 | 0 | -0.05(-0.13%) |
May 22, 2013 | 37.27 | 37.66 | 36.42 | 36.80 | 0 | -0.55(-1.46%) |
May 21, 2013 | 37.54 | 37.54 | 37.16 | 37.35 | 0 | -0.22(-0.59%) |
May 20, 2013 | 37.17 | 37.87 | 36.83 | 37.57 | 0 | +0.17(+0.45%) |
May 17, 2013 | 36.69 | 37.51 | 36.66 | 37.40 | 0 | +0.87(+2.38%) |
May 16, 2013 | 36.63 | 37.52 | 36.31 | 36.54 | 33,042 | -0.35(-0.96%) |
May 15, 2013 | 36.78 | 36.94 | 36.58 | 36.89 | 0 | +0.07(+0.19%) |
May 13, 2013 | 37.13 | 37.21 | 36.60 | 36.82 | 0 | -0.43(-1.16%) |
May 10, 2013 | 37.04 | 37.33 | 36.38 | 37.25 | 0 | +0.26(+0.71%) |
May 09, 2013 | 37.05 | 37.37 | 36.55 | 36.99 | 0 | -0.28(-0.76%) |
May 08, 2013 | 36.34 | 37.81 | 35.93 | 37.27 | 0 | +0.94(+2.58%) |
May 07, 2013 | 36.14 | 36.85 | 35.97 | 36.34 | 0 | +0.18(+0.49%) |
May 06, 2013 | 35.77 | 36.50 | 35.35 | 36.16 | 0 | +0.51(+1.42%) |
May 03, 2013 | 35.58 | 36.08 | 35.57 | 35.65 | 0 | -0.35(-0.98%) |
May 02, 2013 | 36.30 | 36.53 | 35.79 | 36.01 | 0 | -0.18(-0.51%) |
May 01, 2013 | 37.70 | 37.70 | 35.94 | 36.19 | 99,274 | -1.17(-3.13%) |
Apr 30, 2013 | 37.96 | 37.96 | 37.02 | 37.36 | 0 | -0.56(-1.48%) |
Apr 29, 2013 | 37.04 | 38.14 | 36.78 | 37.92 | 73,614 | -1.06(-2.72%) |
Apr 26, 2013 | 39.88 | 39.88 | 38.67 | 38.98 | 79,656 | -0.87(-2.18%) |
Apr 25, 2013 | 39.79 | 40.45 | 39.59 | 39.85 | 118,955 | +0.04(+0.10%) |
Apr 24, 2013 | 38.63 | 40.27 | 38.63 | 39.81 | 143,886 | +1.07(+2.76%) |
Apr 23, 2013 | 38.59 | 38.74 | 37.81 | 38.74 | 76,899 | +0.38(+0.98%) |
Apr 22, 2013 | 38.99 | 39.03 | 37.93 | 38.36 | 116,329 | -0.92(-2.35%) |
Apr 19, 2013 | 38.25 | 39.58 | 38.24 | 39.29 | 92,739 | +1.06(+2.77%) |
Apr 18, 2013 | 38.79 | 39.06 | 37.80 | 38.23 | 91,005 | -0.65(-1.66%) |
Apr 17, 2013 | 40.11 | 40.11 | 38.24 | 38.87 | 90,407 | -1.91(-4.67%) |
Apr 16, 2013 | 40.87 | 41.51 | 40.32 | 40.78 | 85,613 | +0.15(+0.36%) |
Apr 15, 2013 | 41.84 | 42.04 | 40.25 | 40.63 | 92,135 | -1.60(-3.79%) |
Apr 12, 2013 | 41.69 | 42.25 | 41.14 | 42.23 | 41,184 | +0.38(+0.92%) |
Apr 11, 2013 | 41.60 | 41.97 | 41.24 | 41.85 | 37,773 | +0.12(+0.28%) |
Apr 10, 2013 | 41.46 | 41.92 | 41.27 | 41.73 | 113,737 | +0.41(+0.99%) |
Apr 09, 2013 | 41.51 | 42.20 | 41.15 | 41.32 | 66,142 | +0.00(+0.00%) |
Apr 08, 2013 | 41.58 | 41.68 | 40.92 | 41.32 | 38,144 | -0.03(-0.07%) |
Apr 05, 2013 | 40.44 | 41.40 | 40.44 | 41.35 | 47,966 | +0.20(+0.49%) |
Apr 04, 2013 | 40.46 | 41.53 | 40.46 | 41.15 | 79,801 | +0.65(+1.59%) |
Apr 03, 2013 | 41.81 | 41.81 | 40.12 | 40.51 | 101,684 | -1.28(-3.05%) |
Apr 02, 2013 | 42.52 | 42.55 | 41.70 | 41.78 | 96,567 | -0.44(-1.04%) |
Apr 01, 2013 | 42.50 | 42.61 | 41.25 | 42.22 | 99,749 | -0.28(-0.65%) |
Mar 28, 2013 | 42.68 | 42.89 | 42.19 | 42.50 | 57,516 | -0.05(-0.11%) |
Mar 27, 2013 | 42.19 | 42.69 | 42.00 | 42.55 | 14,578 | -0.24(-0.56%) |
Mar 26, 2013 | 42.67 | 42.78 | 41.79 | 42.78 | 28,027 | +0.55(+1.29%) |
Mar 25, 2013 | 42.45 | 42.78 | 41.85 | 42.24 | 39,616 | +0.06(+0.15%) |
Mar 22, 2013 | 42.04 | 42.35 | 41.58 | 42.18 | 51,928 | +0.15(+0.37%) |
Mar 21, 2013 | 42.15 | 42.85 | 41.65 | 42.02 | 38,125 | -0.61(-1.42%) |
Mar 20, 2013 | 42.46 | 42.74 | 41.80 | 42.63 | 50,563 | +0.42(+1.00%) |
Mar 19, 2013 | 42.26 | 42.54 | 41.74 | 42.21 | 75,763 | -0.19(-0.45%) |
Mar 18, 2013 | 42.21 | 42.56 | 42.19 | 42.40 | 58,736 | -0.25(-0.58%) |
Mar 15, 2013 | 42.40 | 42.94 | 42.03 | 42.65 | 181,240 | +0.60(+1.43%) |
Mar 14, 2013 | 41.20 | 42.24 | 41.19 | 42.05 | 40,207 | +0.71(+1.73%) |
Mar 13, 2013 | 41.17 | 41.68 | 40.77 | 41.33 | 66,441 | +0.35(+0.84%) |
Mar 12, 2013 | 40.95 | 41.42 | 40.71 | 40.99 | 62,469 | +0.04(+0.09%) |
Mar 11, 2013 | 41.54 | 41.54 | 40.53 | 40.95 | 43,992 | -0.81(-1.95%) |
Mar 08, 2013 | 40.98 | 41.88 | 40.36 | 41.76 | 89,376 | +1.23(+3.03%) |
Mar 07, 2013 | 40.66 | 40.73 | 40.02 | 40.53 | 33,561 | -0.25(-0.60%) |
Mar 06, 2013 | 39.41 | 40.88 | 39.41 | 40.78 | 41,526 | +1.38(+3.51%) |
Mar 05, 2013 | 39.70 | 41.38 | 39.29 | 39.39 | 52,482 | +0.19(+0.49%) |
Mar 04, 2013 | 39.26 | 39.50 | 39.03 | 39.20 | 75,632 | -0.44(-1.11%) |
Mar 01, 2013 | 39.19 | 39.78 | 38.81 | 39.64 | 118,182 | +0.06(+0.16%) |
Feb 28, 2013 | 40.08 | 40.08 | 39.43 | 39.58 | 55,619 | -0.85(-2.09%) |
Feb 27, 2013 | 39.44 | 40.99 | 39.44 | 40.42 | 42,421 | +1.29(+3.30%) |
Feb 26, 2013 | 38.92 | 39.58 | 38.64 | 39.13 | 52,008 | +0.60(+1.57%) |
Feb 25, 2013 | 40.55 | 40.55 | 38.44 | 38.53 | 61,177 | -1.69(-4.20%) |
Feb 22, 2013 | 39.75 | 40.42 | 39.15 | 40.22 | 25,629 | +0.79(+2.00%) |
Feb 21, 2013 | 39.66 | 40.69 | 39.30 | 39.43 | 28,824 | -0.13(-0.33%) |
Feb 20, 2013 | 41.24 | 41.24 | 39.22 | 39.56 | 91,686 | -1.58(-3.83%) |
Feb 19, 2013 | 41.16 | 42.06 | 40.58 | 41.14 | 60,707 | +0.24(+0.58%) |
Feb 15, 2013 | 41.43 | 41.43 | 40.42 | 40.90 | 48,598 | -0.23(-0.56%) |
Feb 14, 2013 | 41.11 | 41.15 | 40.37 | 41.13 | 27,238 | +0.05(+0.13%) |
Feb 13, 2013 | 41.01 | 41.12 | 40.38 | 41.08 | 36,249 | +0.23(+0.56%) |
Feb 12, 2013 | 40.71 | 41.18 | 40.33 | 40.85 | 37,410 | +0.11(+0.28%) |
Feb 11, 2013 | 40.51 | 40.85 | 39.16 | 40.73 | 34,747 | +0.03(+0.08%) |
Feb 08, 2013 | 40.04 | 40.90 | 40.04 | 40.70 | 22,298 | +0.87(+2.19%) |
Feb 07, 2013 | 39.73 | 40.08 | 39.10 | 39.83 | 25,456 | -0.11(-0.29%) |
Feb 06, 2013 | 39.22 | 41.54 | 39.03 | 39.94 | 85,220 | +0.31(+0.79%) |
Feb 04, 2013 | 41.00 | 41.18 | 39.25 | 39.63 | 86,007 | -1.77(-4.27%) |