Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.29 | 37.39 | 36.99 | 37.02 | 90,263 | -0.32(-0.87%) |
Jan 30, 2014 | 37.72 | 37.73 | 37.30 | 37.34 | 52,913 | +0.06(+0.15%) |
Jan 29, 2014 | 37.43 | 37.63 | 37.16 | 37.28 | 68,082 | +0.11(+0.28%) |
Jan 28, 2014 | 37.11 | 37.40 | 37.09 | 37.18 | 49,633 | +0.06(+0.17%) |
Jan 27, 2014 | 37.30 | 37.62 | 37.06 | 37.11 | 51,735 | -0.54(-1.44%) |
Jan 24, 2014 | 38.10 | 38.10 | 37.55 | 37.66 | 52,530 | -0.28(-0.73%) |
Jan 23, 2014 | 38.18 | 38.26 | 37.73 | 37.93 | 83,302 | -0.96(-2.48%) |
Jan 22, 2014 | 38.78 | 39.05 | 38.53 | 38.90 | 69,678 | +1.20(+3.18%) |
Jan 21, 2014 | 37.92 | 37.96 | 37.52 | 37.70 | 44,418 | -0.36(-0.94%) |
Jan 17, 2014 | 38.27 | 38.05 | 38.05 | 38.05 | 47,243 | -0.30(-0.78%) |
Jan 16, 2014 | 38.71 | 38.71 | 38.26 | 38.35 | 58,398 | -0.41(-1.05%) |
Jan 15, 2014 | 38.91 | 39.02 | 38.74 | 38.76 | 72,871 | -0.15(-0.40%) |
Jan 14, 2014 | 38.82 | 39.08 | 38.53 | 38.91 | 52,341 | +0.48(+1.24%) |
Jan 13, 2014 | 38.55 | 38.75 | 38.37 | 38.44 | 36,319 | -0.47(-1.21%) |
Jan 10, 2014 | 38.70 | 38.98 | 38.58 | 38.91 | 43,742 | +0.79(+2.06%) |
Jan 09, 2014 | 38.43 | 38.43 | 37.96 | 38.12 | 55,996 | -0.48(-1.24%) |
Jan 08, 2014 | 38.76 | 38.90 | 38.56 | 38.60 | 123,702 | -0.04(-0.10%) |
Jan 07, 2014 | 38.90 | 38.90 | 38.57 | 38.64 | 41,903 | -0.16(-0.42%) |
Jan 06, 2014 | 39.29 | 39.29 | 38.80 | 38.80 | 39,326 | -0.56(-1.42%) |
Jan 03, 2014 | 39.46 | 39.49 | 39.08 | 39.36 | 61,962 | -0.49(-1.24%) |
Jan 02, 2014 | 40.58 | 40.58 | 39.83 | 39.85 | 61,343 | -1.14(-2.79%) |
Dec 31, 2013 | 40.94 | 41.00 | 41.00 | 41.00 | 68,829 | +0.31(+0.76%) |
Dec 30, 2013 | 41.07 | 41.16 | 40.59 | 40.69 | 102,005 | -0.31(-0.75%) |
Dec 27, 2013 | 40.73 | 41.01 | 40.67 | 41.00 | 91,258 | +0.54(+1.34%) |
Dec 26, 2013 | 40.45 | 40.62 | 40.20 | 40.45 | 57,338 | +0.06(+0.14%) |
Dec 24, 2013 | 39.73 | 40.65 | 40.32 | 40.40 | 149,852 | +0.66(+1.67%) |
Dec 23, 2013 | 39.75 | 40.07 | 39.45 | 39.73 | 290,263 | +0.06(+0.14%) |
Dec 20, 2013 | 40.07 | 40.16 | 39.59 | 39.68 | 144,308 | -0.62(-1.53%) |
Dec 19, 2013 | 40.38 | 40.41 | 40.14 | 40.29 | 41,695 | -0.46(-1.13%) |
Dec 18, 2013 | 40.65 | 41.01 | 40.19 | 40.75 | 61,041 | +0.42(+1.05%) |
Dec 17, 2013 | 40.62 | 40.77 | 40.32 | 40.33 | 102,658 | -0.49(-1.19%) |
Dec 16, 2013 | 40.88 | 41.01 | 40.76 | 40.82 | 38,159 | +0.33(+0.82%) |
Dec 13, 2013 | 40.52 | 40.54 | 40.23 | 40.49 | 57,205 | -0.04(-0.10%) |
Dec 12, 2013 | 40.66 | 40.83 | 40.28 | 40.53 | 71,254 | -0.02(-0.04%) |
Dec 11, 2013 | 41.56 | 41.56 | 40.54 | 40.54 | 282,369 | -1.59(-3.77%) |
Dec 10, 2013 | 41.99 | 42.16 | 41.79 | 42.13 | 46,122 | -0.32(-0.76%) |
Dec 09, 2013 | 42.38 | 42.51 | 42.27 | 42.46 | 43,753 | -0.32(-0.74%) |
Dec 06, 2013 | 42.62 | 42.86 | 42.33 | 42.77 | 44,377 | +0.48(+1.13%) |
Dec 05, 2013 | 42.46 | 42.63 | 42.23 | 42.29 | 28,367 | -0.34(-0.80%) |
Dec 04, 2013 | 42.55 | 42.72 | 42.21 | 42.63 | 57,591 | -0.18(-0.42%) |
Dec 03, 2013 | 43.20 | 43.20 | 42.64 | 42.81 | 121,653 | -0.44(-1.01%) |
Dec 02, 2013 | 43.69 | 43.74 | 43.13 | 43.25 | 94,449 | -0.43(-0.98%) |
Nov 29, 2013 | 43.67 | 43.87 | 43.57 | 43.68 | 17,808 | +0.46(+1.07%) |
Nov 27, 2013 | 43.02 | 43.32 | 42.83 | 43.22 | 46,055 | +0.42(+0.99%) |
Nov 26, 2013 | 42.55 | 42.85 | 42.53 | 42.80 | 27,356 | +0.36(+0.86%) |
Nov 25, 2013 | 42.89 | 42.89 | 42.33 | 42.43 | 35,448 | -0.79(-1.84%) |
Nov 22, 2013 | 43.00 | 43.34 | 42.96 | 43.23 | 65,074 | +0.17(+0.40%) |
Nov 21, 2013 | 43.02 | 43.17 | 42.85 | 43.06 | 93,517 | -0.45(-1.04%) |
Nov 20, 2013 | 43.51 | 43.64 | 43.37 | 43.51 | 65,631 | +0.09(+0.21%) |
Nov 19, 2013 | 43.59 | 43.62 | 43.34 | 43.42 | 108,119 | -0.11(-0.26%) |
Nov 18, 2013 | 43.02 | 43.69 | 43.02 | 43.53 | 60,529 | +1.07(+2.52%) |
Nov 15, 2013 | 41.89 | 42.73 | 41.79 | 42.46 | 173,550 | +1.52(+3.72%) |
Nov 14, 2013 | 40.54 | 40.98 | 40.37 | 40.94 | 40,785 | -0.27(-0.65%) |
Nov 12, 2013 | 41.26 | 41.35 | 40.86 | 41.21 | 52,425 | -0.21(-0.51%) |
Nov 11, 2013 | 41.42 | 41.52 | 41.25 | 41.42 | 32,522 | +0.32(+0.79%) |
Nov 08, 2013 | 40.84 | 41.16 | 40.62 | 41.09 | 78,316 | +0.06(+0.16%) |
Nov 07, 2013 | 41.47 | 41.71 | 41.01 | 41.03 | 63,038 | -0.53(-1.27%) |
Nov 06, 2013 | 41.89 | 41.95 | 41.52 | 41.56 | 50,281 | -0.27(-0.64%) |
Nov 05, 2013 | 42.28 | 42.28 | 41.56 | 41.82 | 134,077 | -1.12(-2.61%) |
Nov 04, 2013 | 42.40 | 43.01 | 42.10 | 42.94 | 298,590 | +0.84(+2.00%) |
Nov 01, 2013 | 42.27 | 42.50 | 41.84 | 42.10 | 68,312 | +0.20(+0.48%) |
Oct 31, 2013 | 42.43 | 42.58 | 41.89 | 41.90 | 76,673 | -0.47(-1.11%) |
Oct 30, 2013 | 42.57 | 42.72 | 42.17 | 42.37 | 39,298 | +0.16(+0.38%) |
Oct 29, 2013 | 42.33 | 42.67 | 42.03 | 42.20 | 33,806 | -0.15(-0.34%) |
Oct 28, 2013 | 42.58 | 42.77 | 42.08 | 42.35 | 95,198 | -0.02(-0.06%) |
Oct 25, 2013 | 42.44 | 42.58 | 42.09 | 42.38 | 46,996 | -0.06(-0.15%) |
Oct 24, 2013 | 42.45 | 42.55 | 42.09 | 42.44 | 47,412 | -0.11(-0.25%) |
Oct 23, 2013 | 42.64 | 42.67 | 42.38 | 42.55 | 87,297 | -1.69(-3.81%) |
Oct 22, 2013 | 44.15 | 44.56 | 44.01 | 44.23 | 86,351 | +1.13(+2.63%) |
Oct 21, 2013 | 43.30 | 43.35 | 42.94 | 43.10 | 34,397 | -0.33(-0.77%) |
Oct 18, 2013 | 43.51 | 43.70 | 43.25 | 43.43 | 62,089 | +0.57(+1.32%) |
Oct 17, 2013 | 42.37 | 42.86 | 42.33 | 42.86 | 36,763 | +0.71(+1.69%) |
Oct 16, 2013 | 42.08 | 42.29 | 41.99 | 42.15 | 33,826 | +0.19(+0.46%) |
Oct 15, 2013 | 41.97 | 42.33 | 41.93 | 41.95 | 46,729 | +0.20(+0.49%) |
Oct 14, 2013 | 41.42 | 41.93 | 41.33 | 41.75 | 21,867 | -0.03(-0.08%) |
Oct 11, 2013 | 41.30 | 41.78 | 41.17 | 41.78 | 44,627 | -0.75(-1.77%) |
Oct 10, 2013 | 41.99 | 42.54 | 41.95 | 42.54 | 42,538 | +0.85(+2.04%) |
Oct 09, 2013 | 41.63 | 41.89 | 41.45 | 41.69 | 46,135 | +0.13(+0.31%) |
Oct 08, 2013 | 42.15 | 42.15 | 41.54 | 41.56 | 44,851 | -0.60(-1.42%) |
Oct 07, 2013 | 42.05 | 42.45 | 41.91 | 42.16 | 24,285 | -0.49(-1.16%) |
Oct 04, 2013 | 42.51 | 42.73 | 42.23 | 42.65 | 39,839 | +0.06(+0.15%) |
Oct 03, 2013 | 42.75 | 42.76 | 42.13 | 42.59 | 161,466 | +2.08(+5.14%) |
Oct 02, 2013 | 40.16 | 40.52 | 40.05 | 40.50 | 23,820 | -0.28(-0.68%) |
Oct 01, 2013 | 40.11 | 40.78 | 40.11 | 40.78 | 61,315 | +0.71(+1.76%) |
Sep 30, 2013 | 40.17 | 40.27 | 39.88 | 40.07 | 58,573 | -0.79(-1.92%) |
Sep 27, 2013 | 41.04 | 41.16 | 40.66 | 40.86 | 52,528 | -0.41(-1.00%) |
Sep 26, 2013 | 41.30 | 41.35 | 40.96 | 41.27 | 40,265 | -0.30(-0.72%) |
Sep 25, 2013 | 41.71 | 41.71 | 41.39 | 41.57 | 55,092 | +0.25(+0.61%) |
Sep 24, 2013 | 41.71 | 41.73 | 41.30 | 41.32 | 86,240 | -0.92(-2.19%) |
Sep 23, 2013 | 41.98 | 42.33 | 41.83 | 42.25 | 59,207 | -0.70(-1.62%) |
Sep 20, 2013 | 43.62 | 43.99 | 42.89 | 42.94 | 48,758 | -0.80(-1.83%) |
Sep 19, 2013 | 43.53 | 43.75 | 43.21 | 43.75 | 64,827 | +0.19(+0.43%) |
Sep 18, 2013 | 42.58 | 43.65 | 42.40 | 43.56 | 114,176 | +0.17(+0.39%) |
Sep 17, 2013 | 43.31 | 43.50 | 42.97 | 43.39 | 59,208 | +0.07(+0.17%) |
Sep 16, 2013 | 43.46 | 43.62 | 43.27 | 43.32 | 71,560 | +1.04(+2.45%) |
Sep 13, 2013 | 41.95 | 42.29 | 41.76 | 42.28 | 54,600 | +0.16(+0.39%) |
Sep 12, 2013 | 42.63 | 42.72 | 42.04 | 42.12 | 89,218 | -1.68(-3.83%) |
Sep 11, 2013 | 43.70 | 43.94 | 43.47 | 43.79 | 65,406 | -0.95(-2.12%) |
Sep 10, 2013 | 44.51 | 44.74 | 44.24 | 44.74 | 60,839 | +0.22(+0.49%) |
Sep 09, 2013 | 43.82 | 44.60 | 43.76 | 44.52 | 44,009 | +1.04(+2.39%) |
Sep 06, 2013 | 43.45 | 43.68 | 43.13 | 43.49 | 31,614 | -0.11(-0.26%) |
Sep 05, 2013 | 43.19 | 43.61 | 43.19 | 43.60 | 34,713 | +0.30(+0.69%) |
Sep 04, 2013 | 42.89 | 43.30 | 42.71 | 43.30 | 70,666 | +0.81(+1.91%) |
Sep 03, 2013 | 42.33 | 42.58 | 42.21 | 42.49 | 54,775 | +1.51(+3.68%) |
Aug 30, 2013 | 40.92 | 41.10 | 40.79 | 40.98 | 44,987 | -0.51(-1.23%) |
Aug 29, 2013 | 41.55 | 41.86 | 41.49 | 41.49 | 23,108 | +0.17(+0.41%) |
Aug 28, 2013 | 41.21 | 41.63 | 41.13 | 41.32 | 37,989 | -0.62(-1.47%) |
Aug 27, 2013 | 41.94 | 42.12 | 41.81 | 41.94 | 98,107 | -0.41(-0.96%) |
Aug 26, 2013 | 42.48 | 42.68 | 42.12 | 42.34 | 14,927 | -0.54(-1.27%) |
Aug 23, 2013 | 42.49 | 42.93 | 42.42 | 42.89 | 52,556 | +0.95(+2.26%) |
Aug 22, 2013 | 41.69 | 42.16 | 41.56 | 41.94 | 60,527 | -0.10(-0.23%) |
Aug 21, 2013 | 42.26 | 42.54 | 41.77 | 42.03 | 67,836 | +0.08(+0.19%) |
Aug 20, 2013 | 42.12 | 42.29 | 41.89 | 41.95 | 32,007 | +0.48(+1.15%) |
Aug 19, 2013 | 41.94 | 42.06 | 41.46 | 41.48 | 37,026 | +0.05(+0.12%) |
Aug 16, 2013 | 41.68 | 41.77 | 41.36 | 41.43 | 34,215 | +0.15(+0.37%) |
Aug 15, 2013 | 41.05 | 41.45 | 40.96 | 41.27 | 52,098 | -0.32(-0.76%) |
Aug 14, 2013 | 41.24 | 41.66 | 40.96 | 41.59 | 18,765 | +0.04(+0.10%) |
Aug 13, 2013 | 41.35 | 41.70 | 41.13 | 41.55 | 61,857 | +0.04(+0.10%) |
Aug 12, 2013 | 41.02 | 41.53 | 41.02 | 41.51 | 73,279 | +0.52(+1.27%) |
Aug 09, 2013 | 41.00 | 41.22 | 40.85 | 40.99 | 48,898 | -0.41(-0.98%) |
Aug 08, 2013 | 40.78 | 41.55 | 40.45 | 41.39 | 73,705 | +0.82(+2.02%) |
Aug 07, 2013 | 40.87 | 40.96 | 40.57 | 40.58 | 59,952 | -0.60(-1.46%) |
Aug 06, 2013 | 41.35 | 41.39 | 41.05 | 41.18 | 42,156 | -0.11(-0.26%) |
Aug 05, 2013 | 41.43 | 41.43 | 41.15 | 41.28 | 40,010 | -0.08(-0.20%) |
Aug 02, 2013 | 41.24 | 41.52 | 41.17 | 41.36 | 29,582 | +0.19(+0.47%) |
Aug 01, 2013 | 40.69 | 41.17 | 40.67 | 41.17 | 77,263 | +0.96(+2.40%) |
Jul 31, 2013 | 40.38 | 40.68 | 40.06 | 40.20 | 89,466 | +0.70(+1.76%) |
Jul 30, 2013 | 39.70 | 39.75 | 39.42 | 39.51 | 52,357 | +0.11(+0.27%) |
Jul 29, 2013 | 39.71 | 39.76 | 39.35 | 39.40 | 35,856 | -0.54(-1.34%) |
Jul 26, 2013 | 39.76 | 39.93 | 39.34 | 39.93 | 44,271 | -0.40(-0.98%) |
Jul 25, 2013 | 40.04 | 40.36 | 39.85 | 40.33 | 44,115 | +0.88(+2.22%) |
Jul 24, 2013 | 39.77 | 39.77 | 39.21 | 39.46 | 39,795 | -0.26(-0.65%) |
Jul 23, 2013 | 39.48 | 39.76 | 39.29 | 39.72 | 75,131 | +1.39(+3.64%) |
Jul 22, 2013 | 38.33 | 38.43 | 38.10 | 38.32 | 81,684 | -0.59(-1.52%) |
Jul 19, 2013 | 38.59 | 39.07 | 38.41 | 38.91 | 59,300 | +0.01(+0.02%) |
Jul 18, 2013 | 39.06 | 39.22 | 38.64 | 38.91 | 35,589 | -0.27(-0.70%) |
Jul 17, 2013 | 39.11 | 39.40 | 39.05 | 39.18 | 29,569 | +0.06(+0.16%) |
Jul 16, 2013 | 39.15 | 39.25 | 38.81 | 39.12 | 70,635 | -0.43(-1.09%) |
Jul 15, 2013 | 39.21 | 39.55 | 39.09 | 39.55 | 44,745 | +0.02(+0.04%) |
Jul 12, 2013 | 39.72 | 39.72 | 39.32 | 39.53 | 56,838 | -0.96(-2.36%) |
Jul 11, 2013 | 39.84 | 40.53 | 39.79 | 40.49 | 64,273 | +1.05(+2.67%) |
Jul 10, 2013 | 39.63 | 39.63 | 39.29 | 39.43 | 19,840 | +0.02(+0.06%) |
Jul 09, 2013 | 39.12 | 39.51 | 39.12 | 39.41 | 47,359 | +0.60(+1.55%) |
Jul 08, 2013 | 38.74 | 39.13 | 38.67 | 38.81 | 89,502 | -0.11(-0.27%) |
Jul 05, 2013 | 39.12 | 39.12 | 38.59 | 38.91 | 42,833 | +0.06(+0.15%) |
Jul 03, 2013 | 38.48 | 39.11 | 38.40 | 38.86 | 33,896 | +0.00(+0.00%) |
Jul 02, 2013 | 38.91 | 39.26 | 38.66 | 38.86 | 40,086 | +0.52(+1.35%) |
Jul 01, 2013 | 38.53 | 38.71 | 38.29 | 38.34 | 40,958 | -0.17(-0.44%) |
Jun 28, 2013 | 38.47 | 38.73 | 38.40 | 38.51 | 51,754 | -0.62(-1.60%) |
Jun 27, 2013 | 38.83 | 39.14 | 38.83 | 39.13 | 42,915 | +0.39(+1.00%) |
Jun 26, 2013 | 38.57 | 38.77 | 38.39 | 38.74 | 43,397 | +0.62(+1.64%) |
Jun 25, 2013 | 37.87 | 38.14 | 37.60 | 38.12 | 104,806 | +1.35(+3.68%) |
Jun 24, 2013 | 36.87 | 37.15 | 36.43 | 36.77 | 98,758 | -0.88(-2.33%) |
Jun 21, 2013 | 37.92 | 37.96 | 37.31 | 37.64 | 131,509 | +0.25(+0.67%) |
Jun 20, 2013 | 38.21 | 38.25 | 37.29 | 37.39 | 107,503 | -0.82(-2.14%) |
Jun 19, 2013 | 38.89 | 39.07 | 38.21 | 38.21 | 77,875 | -1.48(-3.72%) |
Jun 18, 2013 | 39.54 | 39.71 | 39.47 | 39.68 | 48,728 | +0.41(+1.05%) |
Jun 17, 2013 | 39.34 | 39.45 | 39.01 | 39.27 | 59,201 | +0.39(+1.00%) |
Jun 14, 2013 | 39.24 | 39.41 | 38.85 | 38.88 | 78,759 | +0.14(+0.36%) |
Jun 13, 2013 | 37.98 | 38.88 | 37.98 | 38.74 | 65,193 | +0.82(+2.16%) |
Jun 12, 2013 | 38.28 | 38.28 | 37.75 | 37.92 | 50,589 | -0.18(-0.47%) |
Jun 11, 2013 | 37.99 | 38.33 | 37.96 | 38.10 | 46,018 | +0.08(+0.21%) |
Jun 10, 2013 | 38.18 | 38.23 | 37.93 | 38.02 | 39,049 | -0.51(-1.33%) |
Jun 07, 2013 | 38.45 | 38.73 | 38.23 | 38.53 | 47,366 | -0.19(-0.48%) |
Jun 06, 2013 | 38.41 | 38.76 | 38.27 | 38.72 | 36,605 | +0.49(+1.27%) |
Jun 05, 2013 | 38.48 | 38.59 | 38.07 | 38.23 | 50,297 | -0.40(-1.03%) |
Jun 04, 2013 | 38.90 | 39.00 | 38.45 | 38.63 | 43,195 | -0.02(-0.04%) |
Jun 03, 2013 | 38.36 | 38.75 | 38.24 | 38.65 | 68,036 | +0.99(+2.63%) |
May 31, 2013 | 38.26 | 38.34 | 37.66 | 37.66 | 85,366 | -1.14(-2.93%) |
May 30, 2013 | 38.60 | 39.16 | 38.60 | 38.80 | 54,660 | +0.25(+0.66%) |
May 29, 2013 | 38.80 | 38.84 | 38.44 | 38.54 | 58,513 | -1.55(-3.87%) |
May 28, 2013 | 40.02 | 40.28 | 39.91 | 40.10 | 47,863 | +0.54(+1.36%) |
May 24, 2013 | 39.63 | 39.68 | 39.38 | 39.56 | 47,652 | -0.40(-1.01%) |
May 23, 2013 | 39.48 | 40.09 | 39.18 | 39.96 | 64,967 | -0.81(-1.98%) |
May 22, 2013 | 41.28 | 41.55 | 40.71 | 40.77 | 70,535 | -1.16(-2.76%) |
May 21, 2013 | 42.15 | 42.20 | 41.66 | 41.93 | 63,609 | -0.77(-1.80%) |
May 20, 2013 | 42.31 | 42.72 | 42.31 | 42.69 | 51,922 | +0.47(+1.11%) |
May 17, 2013 | 42.00 | 42.27 | 42.00 | 42.23 | 29,586 | +0.34(+0.81%) |
May 16, 2013 | 42.07 | 42.30 | 41.84 | 41.89 | 21,876 | -0.41(-0.97%) |
May 15, 2013 | 42.15 | 42.40 | 42.09 | 42.30 | 44,337 | +0.92(+2.22%) |
May 13, 2013 | 41.51 | 41.61 | 41.36 | 41.38 | 58,971 | -0.89(-2.10%) |
May 10, 2013 | 42.11 | 42.27 | 41.89 | 42.27 | 74,330 | +0.17(+0.41%) |
May 09, 2013 | 42.01 | 42.29 | 41.88 | 42.09 | 52,800 | +0.08(+0.19%) |
May 08, 2013 | 41.32 | 42.05 | 41.32 | 42.01 | 84,380 | +0.88(+2.14%) |
May 07, 2013 | 40.82 | 41.95 | 40.82 | 41.13 | 75,846 | +0.54(+1.33%) |
May 06, 2013 | 40.52 | 40.62 | 40.43 | 40.59 | 32,223 | +0.21(+0.53%) |
May 03, 2013 | 40.48 | 40.56 | 40.33 | 40.38 | 18,208 | +0.06(+0.14%) |
May 02, 2013 | 40.21 | 40.33 | 39.94 | 40.33 | 35,501 | +0.07(+0.18%) |
May 01, 2013 | 40.60 | 40.60 | 40.22 | 40.25 | 36,927 | -0.56(-1.38%) |
Apr 30, 2013 | 40.39 | 40.82 | 40.27 | 40.82 | 59,594 | +0.75(+1.88%) |
Apr 29, 2013 | 39.73 | 40.06 | 39.70 | 40.06 | 48,843 | +0.31(+0.78%) |
Apr 26, 2013 | 40.25 | 40.10 | 39.68 | 39.75 | 26,643 | -0.35(-0.87%) |
Apr 25, 2013 | 39.94 | 40.29 | 39.94 | 40.10 | 52,826 | +0.36(+0.92%) |
Apr 24, 2013 | 39.31 | 39.74 | 39.31 | 39.74 | 65,545 | +0.68(+1.75%) |
Apr 23, 2013 | 38.89 | 39.12 | 38.61 | 39.06 | 43,763 | +0.22(+0.57%) |
Apr 22, 2013 | 38.95 | 38.95 | 38.64 | 38.84 | 42,793 | +0.53(+1.39%) |
Apr 19, 2013 | 38.38 | 38.45 | 38.13 | 38.30 | 134,810 | +1.34(+3.62%) |
Apr 18, 2013 | 37.13 | 37.13 | 36.81 | 36.96 | 71,542 | +0.72(+1.99%) |
Apr 17, 2013 | 36.60 | 36.60 | 36.11 | 36.24 | 136,952 | -1.42(-3.77%) |
Apr 16, 2013 | 37.43 | 37.73 | 37.15 | 37.66 | 97,154 | +0.43(+1.15%) |
Apr 15, 2013 | 37.47 | 37.77 | 37.23 | 37.23 | 181,019 | -1.10(-2.87%) |
Apr 12, 2013 | 38.38 | 38.49 | 38.05 | 38.34 | 160,327 | -0.40(-1.02%) |
Apr 11, 2013 | 38.41 | 38.85 | 38.41 | 38.73 | 94,275 | -0.78(-1.97%) |
Apr 10, 2013 | 39.00 | 39.62 | 39.00 | 39.51 | 96,308 | -0.14(-0.36%) |
Apr 09, 2013 | 39.25 | 39.79 | 39.18 | 39.65 | 57,258 | +0.18(+0.46%) |
Apr 08, 2013 | 38.86 | 39.49 | 38.83 | 39.47 | 68,162 | +0.05(+0.12%) |
Apr 05, 2013 | 38.71 | 39.49 | 38.54 | 39.42 | 75,538 | -0.25(-0.64%) |
Apr 04, 2013 | 39.48 | 39.90 | 39.48 | 39.68 | 67,002 | +0.24(+0.60%) |
Apr 03, 2013 | 39.90 | 39.90 | 39.42 | 39.44 | 55,928 | -0.50(-1.25%) |
Apr 02, 2013 | 39.96 | 40.03 | 39.80 | 39.94 | 36,777 | +0.37(+0.94%) |
Apr 01, 2013 | 40.14 | 40.18 | 39.52 | 39.56 | 102,671 | -0.73(-1.81%) |
Mar 28, 2013 | 40.16 | 40.29 | 39.87 | 40.29 | 47,343 | -0.13(-0.33%) |
Mar 27, 2013 | 40.43 | 40.46 | 40.23 | 40.43 | 43,583 | -0.31(-0.76%) |
Mar 26, 2013 | 40.59 | 40.75 | 40.53 | 40.74 | 23,622 | +0.14(+0.35%) |
Mar 25, 2013 | 40.74 | 40.84 | 40.38 | 40.59 | 45,058 | -0.30(-0.74%) |
Mar 22, 2013 | 40.54 | 40.98 | 40.53 | 40.90 | 71,716 | +0.93(+2.32%) |
Mar 21, 2013 | 39.94 | 40.17 | 39.90 | 39.97 | 69,625 | -0.71(-1.75%) |
Mar 20, 2013 | 40.25 | 40.70 | 40.16 | 40.68 | 124,095 | +0.79(+1.99%) |
Mar 19, 2013 | 40.11 | 40.11 | 39.71 | 39.89 | 59,408 | -0.94(-2.29%) |
Mar 18, 2013 | 40.80 | 41.05 | 40.78 | 40.82 | 36,340 | -0.31(-0.75%) |
Mar 15, 2013 | 41.00 | 41.29 | 40.94 | 41.13 | 54,439 | -0.15(-0.36%) |
Mar 14, 2013 | 40.90 | 41.31 | 40.87 | 41.28 | 66,831 | +0.68(+1.68%) |
Mar 13, 2013 | 40.94 | 40.94 | 40.60 | 40.60 | 60,981 | -0.41(-1.00%) |
Mar 12, 2013 | 41.39 | 41.39 | 40.97 | 41.01 | 67,752 | -0.85(-2.03%) |
Mar 11, 2013 | 41.97 | 41.97 | 41.74 | 41.86 | 56,304 | -0.41(-0.97%) |
Mar 08, 2013 | 42.40 | 42.44 | 42.16 | 42.27 | 44,993 | +0.38(+0.91%) |
Mar 07, 2013 | 41.70 | 41.89 | 41.59 | 41.89 | 42,326 | +0.25(+0.61%) |
Mar 06, 2013 | 41.78 | 41.79 | 41.58 | 41.64 | 53,335 | +0.44(+1.06%) |
Mar 05, 2013 | 40.99 | 41.20 | 40.99 | 41.20 | 68,360 | +0.47(+1.15%) |
Mar 04, 2013 | 40.72 | 40.80 | 40.59 | 40.74 | 75,909 | -0.36(-0.89%) |
Mar 01, 2013 | 40.96 | 41.17 | 40.90 | 41.10 | 37,918 | -0.12(-0.29%) |
Feb 28, 2013 | 40.92 | 41.43 | 40.89 | 41.22 | 89,185 | +0.43(+1.05%) |
Feb 27, 2013 | 40.57 | 40.89 | 40.40 | 40.79 | 43,201 | +0.10(+0.25%) |
Feb 26, 2013 | 40.83 | 40.87 | 40.44 | 40.69 | 90,239 | +0.35(+0.86%) |
Feb 25, 2013 | 41.15 | 41.21 | 40.34 | 40.34 | 45,329 | -0.48(-1.18%) |
Feb 22, 2013 | 40.65 | 40.94 | 40.63 | 40.82 | 76,518 | +0.74(+1.84%) |
Feb 21, 2013 | 40.44 | 40.44 | 39.93 | 40.09 | 112,479 | -0.88(-2.15%) |
Feb 20, 2013 | 41.50 | 41.50 | 40.97 | 40.97 | 95,822 | -0.43(-1.03%) |
Feb 19, 2013 | 41.28 | 41.60 | 41.24 | 41.39 | 40,995 | +0.20(+0.48%) |
Feb 15, 2013 | 41.44 | 41.44 | 41.14 | 41.20 | 49,394 | -0.24(-0.57%) |
Feb 14, 2013 | 41.58 | 41.61 | 41.41 | 41.43 | 25,111 | -0.60(-1.43%) |
Feb 13, 2013 | 41.97 | 42.18 | 41.97 | 42.04 | 25,894 | +0.10(+0.23%) |
Feb 12, 2013 | 41.88 | 42.08 | 41.82 | 41.94 | 21,500 | +0.10(+0.25%) |
Feb 11, 2013 | 41.97 | 42.00 | 41.81 | 41.84 | 30,499 | -0.12(-0.28%) |
Feb 08, 2013 | 41.83 | 42.09 | 41.78 | 41.96 | 44,289 | -0.05(-0.11%) |
Feb 07, 2013 | 42.51 | 42.51 | 41.88 | 42.01 | 78,734 | -1.19(-2.75%) |
Feb 06, 2013 | 42.86 | 43.20 | 42.84 | 43.19 | 37,919 | +0.25(+0.59%) |
Feb 04, 2013 | 43.22 | 43.31 | 42.88 | 42.94 | 84,764 | -0.89(-2.03%) |