Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.72 | 44.74 | 44.58 | 44.74 | 28,931 | +0.22(+0.49%) |
Mar 28, 2014 | 44.10 | 44.52 | 44.03 | 44.52 | 36,740 | +0.50(+1.13%) |
Mar 27, 2014 | 43.82 | 44.02 | 43.52 | 44.02 | 28,348 | +0.32(+0.73%) |
Mar 26, 2014 | 43.92 | 44.16 | 43.64 | 43.70 | 42,802 | -0.26(-0.59%) |
Mar 25, 2014 | 43.98 | 43.98 | 43.66 | 43.96 | 29,495 | +0.16(+0.36%) |
Mar 24, 2014 | 44.22 | 44.28 | 43.66 | 43.80 | 32,756 | -0.30(-0.68%) |
Mar 21, 2014 | 44.36 | 44.36 | 44.00 | 44.10 | 29,721 | +0.02(+0.04%) |
Mar 20, 2014 | 44.08 | 44.08 | 43.90 | 44.08 | 33,985 | -0.08(-0.18%) |
Mar 19, 2014 | 44.52 | 44.52 | 44.06 | 44.16 | 39,310 | -0.28(-0.63%) |
Mar 18, 2014 | 44.36 | 44.60 | 44.36 | 44.44 | 26,828 | +0.24(+0.54%) |
Mar 17, 2014 | 44.02 | 44.28 | 44.02 | 44.20 | 45,602 | +0.30(+0.68%) |
Mar 14, 2014 | 43.96 | 44.34 | 43.86 | 43.90 | 66,073 | -0.14(-0.32%) |
Mar 13, 2014 | 44.70 | 44.74 | 43.80 | 44.04 | 41,071 | -0.50(-1.12%) |
Mar 12, 2014 | 44.46 | 44.60 | 44.38 | 44.54 | 21,203 | -0.06(-0.13%) |
Mar 11, 2014 | 44.66 | 44.68 | 44.40 | 44.60 | 36,471 | +0.06(+0.13%) |
Mar 10, 2014 | 44.64 | 44.72 | 44.34 | 44.54 | 34,375 | -0.12(-0.27%) |
Mar 07, 2014 | 45.21 | 45.21 | 44.58 | 44.66 | 23,624 | -0.44(-0.97%) |
Mar 06, 2014 | 45.23 | 45.23 | 45.02 | 45.10 | 19,069 | -0.08(-0.18%) |
Mar 05, 2014 | 45.15 | 45.17 | 44.90 | 45.17 | 15,624 | +0.08(+0.18%) |
Mar 04, 2014 | 45.04 | 45.10 | 44.84 | 45.10 | 29,120 | +0.24(+0.53%) |
Mar 03, 2014 | 44.46 | 44.98 | 44.38 | 44.86 | 33,936 | +0.20(+0.45%) |
Feb 28, 2014 | 44.90 | 44.98 | 44.44 | 44.66 | 45,165 | -0.08(-0.18%) |
Feb 27, 2014 | 44.76 | 45.01 | 44.58 | 44.74 | 35,856 | +0.12(+0.27%) |
Feb 26, 2014 | 44.26 | 44.64 | 44.02 | 44.62 | 56,839 | +0.48(+1.08%) |
Feb 25, 2014 | 44.24 | 44.36 | 43.78 | 44.14 | 70,912 | -0.02(-0.05%) |
Feb 24, 2014 | 44.50 | 44.78 | 44.10 | 44.16 | 32,179 | -0.62(-1.38%) |
Feb 21, 2014 | 45.02 | 45.02 | 44.70 | 44.78 | 22,750 | -0.01(-0.03%) |
Feb 20, 2014 | 44.96 | 45.00 | 44.74 | 44.79 | 37,059 | -0.05(-0.11%) |
Feb 19, 2014 | 45.15 | 45.15 | 44.80 | 44.84 | 38,200 | -0.21(-0.46%) |
Feb 18, 2014 | 45.52 | 45.52 | 45.03 | 45.05 | 27,427 | -0.43(-0.95%) |
Feb 14, 2014 | 44.95 | 45.48 | 45.48 | 45.48 | 122,083 | +0.39(+0.87%) |
Feb 13, 2014 | 44.81 | 45.40 | 44.77 | 45.08 | 37,413 | +0.10(+0.22%) |
Feb 12, 2014 | 44.83 | 45.16 | 44.83 | 44.99 | 32,120 | +0.00(+0.00%) |
Feb 11, 2014 | 44.59 | 44.99 | 44.50 | 44.99 | 27,217 | +0.37(+0.83%) |
Feb 10, 2014 | 44.73 | 44.73 | 44.22 | 44.61 | 35,696 | +0.04(+0.09%) |
Feb 07, 2014 | 44.36 | 44.61 | 44.09 | 44.58 | 55,821 | +0.25(+0.57%) |
Feb 06, 2014 | 44.22 | 44.42 | 44.09 | 44.32 | 24,788 | +0.27(+0.62%) |
Feb 05, 2014 | 44.18 | 44.18 | 43.81 | 44.05 | 32,895 | -0.12(-0.27%) |
Feb 04, 2014 | 44.24 | 44.24 | 43.91 | 44.16 | 31,018 | +0.16(+0.36%) |
Feb 03, 2014 | 44.46 | 44.52 | 43.71 | 44.01 | 26,787 | -0.45(-1.01%) |
Jan 31, 2014 | 44.07 | 44.50 | 43.77 | 44.46 | 27,730 | +0.22(+0.49%) |
Jan 30, 2014 | 44.22 | 44.30 | 43.97 | 44.24 | 31,573 | +0.39(+0.89%) |
Jan 29, 2014 | 44.50 | 44.50 | 43.73 | 43.85 | 29,067 | -0.65(-1.45%) |
Jan 28, 2014 | 44.42 | 44.52 | 44.22 | 44.50 | 19,925 | +0.33(+0.75%) |
Jan 27, 2014 | 44.75 | 44.81 | 43.73 | 44.16 | 32,333 | -0.29(-0.66%) |
Jan 24, 2014 | 44.89 | 44.89 | 44.20 | 44.46 | 16,317 | -0.35(-0.79%) |
Jan 23, 2014 | 44.81 | 44.89 | 44.58 | 44.81 | 25,645 | +0.08(+0.18%) |
Jan 22, 2014 | 44.59 | 44.79 | 44.30 | 44.73 | 33,385 | +0.27(+0.62%) |
Jan 21, 2014 | 44.05 | 44.63 | 44.01 | 44.46 | 43,226 | +0.43(+0.98%) |
Jan 17, 2014 | 43.83 | 44.03 | 44.03 | 44.03 | 22,313 | +0.33(+0.76%) |
Jan 16, 2014 | 43.54 | 43.77 | 43.40 | 43.69 | 29,678 | +0.35(+0.81%) |
Jan 15, 2014 | 43.30 | 43.52 | 43.07 | 43.34 | 48,176 | +0.04(+0.09%) |
Jan 14, 2014 | 43.77 | 43.77 | 43.17 | 43.30 | 57,214 | -0.27(-0.63%) |
Jan 13, 2014 | 44.01 | 44.16 | 43.40 | 43.58 | 39,247 | -0.08(-0.18%) |
Jan 10, 2014 | 44.11 | 44.11 | 43.40 | 43.65 | 31,275 | -0.25(-0.58%) |
Jan 09, 2014 | 44.14 | 44.14 | 43.69 | 43.91 | 23,031 | -0.08(-0.18%) |
Jan 08, 2014 | 44.16 | 44.16 | 43.71 | 43.99 | 40,630 | -0.31(-0.71%) |
Jan 07, 2014 | 44.95 | 45.05 | 44.01 | 44.30 | 74,333 | -0.39(-0.88%) |
Jan 06, 2014 | 44.89 | 44.97 | 44.46 | 44.69 | 36,184 | +0.18(+0.40%) |
Jan 03, 2014 | 45.22 | 45.22 | 44.16 | 44.52 | 25,802 | -0.31(-0.70%) |
Jan 02, 2014 | 45.42 | 45.50 | 44.52 | 44.83 | 27,216 | -0.57(-1.25%) |
Dec 31, 2013 | 45.20 | 45.40 | 45.40 | 45.40 | 32,780 | +0.59(+1.31%) |
Dec 30, 2013 | 44.69 | 44.81 | 44.56 | 44.81 | 19,396 | +0.31(+0.70%) |
Dec 27, 2013 | 44.11 | 44.59 | 43.97 | 44.50 | 25,059 | +0.31(+0.71%) |
Dec 26, 2013 | 45.32 | 45.32 | 44.14 | 44.18 | 31,644 | -0.84(-1.87%) |
Dec 24, 2013 | 45.06 | 45.24 | 44.65 | 45.03 | 18,979 | +0.41(+0.92%) |
Dec 23, 2013 | 44.40 | 44.61 | 44.07 | 44.61 | 42,738 | +1.12(+2.57%) |
Dec 20, 2013 | 43.30 | 43.52 | 42.95 | 43.50 | 28,396 | +0.39(+0.91%) |
Dec 19, 2013 | 42.91 | 43.11 | 42.46 | 43.11 | 40,248 | +0.51(+1.20%) |
Dec 18, 2013 | 42.46 | 42.70 | 42.15 | 42.60 | 52,357 | +0.18(+0.42%) |
Dec 17, 2013 | 42.66 | 42.66 | 41.99 | 42.42 | 40,210 | +0.00(+0.00%) |
Dec 16, 2013 | 42.52 | 42.52 | 42.17 | 42.42 | 33,389 | +0.20(+0.46%) |
Dec 13, 2013 | 42.24 | 42.44 | 41.91 | 42.23 | 37,149 | -0.02(-0.05%) |
Dec 12, 2013 | 42.26 | 42.50 | 42.07 | 42.24 | 28,701 | -0.22(-0.51%) |
Dec 11, 2013 | 42.62 | 42.64 | 42.28 | 42.46 | 55,279 | +0.22(+0.51%) |
Dec 10, 2013 | 41.93 | 42.38 | 41.80 | 42.24 | 46,793 | +0.22(+0.51%) |
Dec 09, 2013 | 42.81 | 42.81 | 41.81 | 42.03 | 48,002 | -0.63(-1.47%) |
Dec 06, 2013 | 43.22 | 43.34 | 42.48 | 42.66 | 33,607 | -0.14(-0.32%) |
Dec 05, 2013 | 43.67 | 43.70 | 42.71 | 42.79 | 32,403 | -0.74(-1.71%) |
Dec 04, 2013 | 44.07 | 44.07 | 43.30 | 43.54 | 33,949 | -0.47(-1.07%) |
Dec 03, 2013 | 44.46 | 44.46 | 43.79 | 44.01 | 31,146 | -0.35(-0.79%) |
Dec 02, 2013 | 44.87 | 44.87 | 44.18 | 44.36 | 15,904 | -0.72(-1.61%) |
Nov 29, 2013 | 44.95 | 45.08 | 44.69 | 45.08 | 22,063 | +0.43(+0.96%) |
Nov 27, 2013 | 44.24 | 44.65 | 44.01 | 44.65 | 29,616 | +0.47(+1.06%) |
Nov 26, 2013 | 43.99 | 44.20 | 43.73 | 44.18 | 53,945 | +0.27(+0.62%) |
Nov 25, 2013 | 43.91 | 44.22 | 43.85 | 43.91 | 24,258 | +0.06(+0.13%) |
Nov 22, 2013 | 43.64 | 43.87 | 43.32 | 43.85 | 35,178 | +0.37(+0.86%) |
Nov 21, 2013 | 43.36 | 43.67 | 43.28 | 43.48 | 57,146 | +0.25(+0.59%) |
Nov 20, 2013 | 43.54 | 43.75 | 43.03 | 43.22 | 69,616 | -0.01(-0.02%) |
Nov 19, 2013 | 44.43 | 44.43 | 43.02 | 43.23 | 46,593 | -1.00(-2.27%) |
Nov 18, 2013 | 44.29 | 44.51 | 43.99 | 44.24 | 19,451 | -0.13(-0.30%) |
Nov 15, 2013 | 44.55 | 44.64 | 44.24 | 44.37 | 30,343 | +0.12(+0.26%) |
Nov 14, 2013 | 43.85 | 44.51 | 43.75 | 44.26 | 29,551 | +0.25(+0.57%) |
Nov 12, 2013 | 44.01 | 44.06 | 43.81 | 44.01 | 21,934 | +0.00(+0.00%) |
Nov 11, 2013 | 43.93 | 44.01 | 43.76 | 44.01 | 14,825 | +0.00(+0.00%) |
Nov 08, 2013 | 44.14 | 44.14 | 43.68 | 44.01 | 26,360 | -0.12(-0.26%) |
Nov 07, 2013 | 44.81 | 44.81 | 44.08 | 44.12 | 20,108 | -0.50(-1.12%) |
Nov 06, 2013 | 44.99 | 44.99 | 44.45 | 44.62 | 27,153 | -0.25(-0.56%) |
Nov 05, 2013 | 44.85 | 44.87 | 44.49 | 44.87 | 15,525 | -0.02(-0.04%) |
Nov 04, 2013 | 45.05 | 45.05 | 44.33 | 44.89 | 31,637 | +0.04(+0.09%) |
Nov 01, 2013 | 45.16 | 45.22 | 44.72 | 44.85 | 18,403 | -0.12(-0.26%) |
Oct 31, 2013 | 45.34 | 45.45 | 44.24 | 44.97 | 32,477 | -0.08(-0.17%) |
Oct 30, 2013 | 44.72 | 45.05 | 44.49 | 45.05 | 33,111 | +0.52(+1.17%) |
Oct 29, 2013 | 44.31 | 44.53 | 44.18 | 44.53 | 21,380 | +0.31(+0.70%) |
Oct 28, 2013 | 45.28 | 45.28 | 44.20 | 44.22 | 37,119 | -0.94(-2.09%) |
Oct 25, 2013 | 44.91 | 45.20 | 44.76 | 45.16 | 27,685 | +0.44(+0.99%) |
Oct 24, 2013 | 44.87 | 44.87 | 44.43 | 44.72 | 34,749 | +0.21(+0.48%) |
Oct 23, 2013 | 44.20 | 44.58 | 44.14 | 44.51 | 51,401 | +0.29(+0.65%) |
Oct 22, 2013 | 44.33 | 44.47 | 43.93 | 44.22 | 27,980 | +0.27(+0.61%) |
Oct 21, 2013 | 43.54 | 43.97 | 43.50 | 43.95 | 25,377 | +0.29(+0.66%) |
Oct 18, 2013 | 43.66 | 43.66 | 43.43 | 43.66 | 27,481 | +0.27(+0.62%) |
Oct 17, 2013 | 43.08 | 43.39 | 43.04 | 43.39 | 29,703 | +0.31(+0.72%) |
Oct 16, 2013 | 43.00 | 43.21 | 42.94 | 43.08 | 30,464 | +0.10(+0.22%) |
Oct 15, 2013 | 43.54 | 43.55 | 42.73 | 42.98 | 34,310 | -0.62(-1.42%) |
Oct 14, 2013 | 43.31 | 43.60 | 43.04 | 43.60 | 10,694 | +0.23(+0.53%) |
Oct 11, 2013 | 43.02 | 43.37 | 42.94 | 43.37 | 15,727 | +0.33(+0.76%) |
Oct 10, 2013 | 43.08 | 43.20 | 42.93 | 43.04 | 21,052 | +0.23(+0.54%) |
Oct 09, 2013 | 42.98 | 43.00 | 42.52 | 42.81 | 29,087 | +0.06(+0.14%) |
Oct 08, 2013 | 43.43 | 43.43 | 42.71 | 42.75 | 31,568 | -0.52(-1.20%) |
Oct 07, 2013 | 43.45 | 43.47 | 43.18 | 43.27 | 19,603 | -0.21(-0.49%) |
Oct 04, 2013 | 43.14 | 43.52 | 43.12 | 43.48 | 31,279 | +0.40(+0.94%) |
Oct 03, 2013 | 43.81 | 43.81 | 42.89 | 43.08 | 114,530 | -0.66(-1.50%) |
Oct 02, 2013 | 43.75 | 43.75 | 43.48 | 43.74 | 27,799 | -0.02(-0.04%) |
Oct 01, 2013 | 43.58 | 43.95 | 43.54 | 43.75 | 88,268 | +0.56(+1.29%) |
Sep 27, 2013 | 43.50 | 43.70 | 43.10 | 43.20 | 28,076 | -0.29(-0.67%) |
Sep 26, 2013 | 43.91 | 44.12 | 43.37 | 43.48 | 36,023 | -0.37(-0.84%) |
Sep 25, 2013 | 43.95 | 43.95 | 43.54 | 43.85 | 37,327 | -0.02(-0.04%) |
Sep 24, 2013 | 43.74 | 43.95 | 43.33 | 43.87 | 28,590 | +0.25(+0.57%) |
Sep 23, 2013 | 43.75 | 43.75 | 43.52 | 43.62 | 24,943 | -0.13(-0.31%) |
Sep 20, 2013 | 44.02 | 44.02 | 43.41 | 43.75 | 24,877 | -0.12(-0.26%) |
Sep 19, 2013 | 43.41 | 44.16 | 43.41 | 43.87 | 26,553 | +0.54(+1.25%) |
Sep 18, 2013 | 42.67 | 43.50 | 42.25 | 43.33 | 34,342 | +0.93(+2.18%) |
Sep 17, 2013 | 43.27 | 43.27 | 42.25 | 42.40 | 43,269 | -0.81(-1.87%) |
Sep 16, 2013 | 43.50 | 43.60 | 43.14 | 43.21 | 14,747 | +0.13(+0.31%) |
Sep 13, 2013 | 42.93 | 43.20 | 42.87 | 43.08 | 21,302 | +0.21(+0.49%) |
Sep 12, 2013 | 43.85 | 43.91 | 42.75 | 42.87 | 33,326 | -0.84(-1.92%) |
Sep 11, 2013 | 44.24 | 44.24 | 43.68 | 43.71 | 29,108 | -0.41(-0.94%) |
Sep 10, 2013 | 44.49 | 44.49 | 43.75 | 44.12 | 39,170 | -0.04(-0.09%) |
Sep 09, 2013 | 43.93 | 44.20 | 43.65 | 44.16 | 27,273 | +0.27(+0.62%) |
Sep 06, 2013 | 44.06 | 44.29 | 43.74 | 43.89 | 19,496 | -0.08(-0.18%) |
Sep 05, 2013 | 44.33 | 44.37 | 43.66 | 43.97 | 24,486 | -0.33(-0.74%) |
Sep 04, 2013 | 44.62 | 44.62 | 44.10 | 44.29 | 30,112 | -0.27(-0.61%) |
Sep 03, 2013 | 44.55 | 44.83 | 44.27 | 44.56 | 20,981 | +0.15(+0.35%) |
Aug 30, 2013 | 44.70 | 44.83 | 44.28 | 44.41 | 21,588 | +0.02(+0.04%) |
Aug 29, 2013 | 44.20 | 44.41 | 44.10 | 44.39 | 15,270 | +0.25(+0.57%) |
Aug 28, 2013 | 44.06 | 44.31 | 44.02 | 44.14 | 22,962 | +0.35(+0.79%) |
Aug 27, 2013 | 44.33 | 44.56 | 43.68 | 43.79 | 52,998 | -0.66(-1.47%) |
Aug 26, 2013 | 45.66 | 45.86 | 44.28 | 44.45 | 32,376 | -0.93(-2.04%) |
Aug 23, 2013 | 45.10 | 45.47 | 45.10 | 45.37 | 13,223 | +0.06(+0.13%) |
Aug 22, 2013 | 44.93 | 45.39 | 44.93 | 45.32 | 28,252 | +0.10(+0.21%) |
Aug 21, 2013 | 45.05 | 45.39 | 44.55 | 45.22 | 27,906 | +0.39(+0.86%) |
Aug 20, 2013 | 44.99 | 45.33 | 44.30 | 44.83 | 27,978 | -0.36(-0.80%) |
Aug 19, 2013 | 45.58 | 45.61 | 44.85 | 45.20 | 23,562 | -0.57(-1.25%) |
Aug 16, 2013 | 45.50 | 46.07 | 45.50 | 45.77 | 14,419 | -0.04(-0.08%) |
Aug 15, 2013 | 46.03 | 46.09 | 45.40 | 45.80 | 35,786 | -0.41(-0.88%) |
Aug 14, 2013 | 46.58 | 46.58 | 46.08 | 46.21 | 27,396 | -0.35(-0.76%) |
Aug 13, 2013 | 46.73 | 46.86 | 46.29 | 46.56 | 18,262 | -0.36(-0.77%) |
Aug 12, 2013 | 46.92 | 47.15 | 46.79 | 46.92 | 21,101 | -0.02(-0.04%) |
Aug 09, 2013 | 46.94 | 47.04 | 46.73 | 46.94 | 29,925 | +0.17(+0.37%) |
Aug 08, 2013 | 46.98 | 47.00 | 46.54 | 46.77 | 27,286 | +0.11(+0.24%) |
Aug 07, 2013 | 46.58 | 46.91 | 46.07 | 46.66 | 31,082 | +0.11(+0.25%) |
Aug 06, 2013 | 46.70 | 46.83 | 46.32 | 46.54 | 13,427 | -0.02(-0.04%) |
Aug 05, 2013 | 47.12 | 47.23 | 46.16 | 46.56 | 28,749 | -0.49(-1.05%) |
Aug 02, 2013 | 47.17 | 47.17 | 46.82 | 47.06 | 16,230 | -0.06(-0.12%) |
Aug 01, 2013 | 46.89 | 47.15 | 46.65 | 47.12 | 24,221 | +0.42(+0.90%) |
Jul 31, 2013 | 46.53 | 46.85 | 46.43 | 46.70 | 40,458 | +0.11(+0.24%) |
Jul 30, 2013 | 46.03 | 46.60 | 45.83 | 46.58 | 25,573 | +0.68(+1.49%) |
Jul 29, 2013 | 46.32 | 46.32 | 45.81 | 45.90 | 20,086 | -0.30(-0.66%) |
Jul 26, 2013 | 46.20 | 46.37 | 46.01 | 46.20 | 20,860 | +0.00(+0.00%) |
Jul 25, 2013 | 46.37 | 46.37 | 45.97 | 46.20 | 18,363 | -0.25(-0.53%) |
Jul 24, 2013 | 46.39 | 46.51 | 45.99 | 46.45 | 33,108 | +0.00(+0.00%) |
Jul 23, 2013 | 46.34 | 46.47 | 46.01 | 46.45 | 26,862 | +0.32(+0.70%) |
Jul 22, 2013 | 46.25 | 46.13 | 45.82 | 46.13 | 30,979 | +0.00(+0.00%) |
Jul 19, 2013 | 45.92 | 46.26 | 45.84 | 46.13 | 61,115 | -0.04(-0.08%) |
Jul 18, 2013 | 46.24 | 46.43 | 46.05 | 46.16 | 28,566 | +0.17(+0.37%) |
Jul 17, 2013 | 46.18 | 46.37 | 45.63 | 45.99 | 26,850 | +0.04(+0.08%) |
Jul 16, 2013 | 46.53 | 46.53 | 45.77 | 45.96 | 42,095 | -0.48(-1.02%) |
Jul 15, 2013 | 46.11 | 46.45 | 45.80 | 46.43 | 33,700 | +0.61(+1.33%) |
Jul 12, 2013 | 45.88 | 45.88 | 45.52 | 45.82 | 27,075 | +0.15(+0.33%) |
Jul 11, 2013 | 45.99 | 46.13 | 45.52 | 45.67 | 27,024 | +0.19(+0.42%) |
Jul 10, 2013 | 45.97 | 46.35 | 45.25 | 45.48 | 99,925 | -0.32(-0.71%) |
Jul 09, 2013 | 45.88 | 45.82 | 45.25 | 45.80 | 26,583 | +0.55(+1.22%) |
Jul 08, 2013 | 45.59 | 45.77 | 45.05 | 45.25 | 31,368 | +0.27(+0.59%) |
Jul 05, 2013 | 45.12 | 45.37 | 44.38 | 44.99 | 32,005 | +0.23(+0.51%) |
Jul 03, 2013 | 44.97 | 44.97 | 44.55 | 44.76 | 16,285 | -0.17(-0.38%) |
Jul 02, 2013 | 46.54 | 46.58 | 44.63 | 44.93 | 60,261 | -1.60(-3.43%) |
Jul 01, 2013 | 46.64 | 46.72 | 45.99 | 46.53 | 39,109 | +0.49(+1.07%) |
Jun 28, 2013 | 45.12 | 46.26 | 44.55 | 46.03 | 55,812 | +1.96(+4.44%) |
Jun 26, 2013 | 42.97 | 44.07 | 42.97 | 44.07 | 38,756 | +1.52(+3.57%) |
Jun 25, 2013 | 42.93 | 42.93 | 42.12 | 42.55 | 36,446 | +0.17(+0.40%) |
Jun 24, 2013 | 42.00 | 42.67 | 42.00 | 42.38 | 51,869 | -0.93(-2.15%) |
Jun 21, 2013 | 43.41 | 43.80 | 42.86 | 43.31 | 45,978 | +0.27(+0.62%) |
Jun 20, 2013 | 44.26 | 44.26 | 42.70 | 43.05 | 39,098 | -1.27(-2.87%) |
Jun 19, 2013 | 44.74 | 44.74 | 44.00 | 44.32 | 32,011 | -0.23(-0.51%) |
Jun 18, 2013 | 44.53 | 44.57 | 44.22 | 44.55 | 46,273 | +0.23(+0.51%) |
Jun 17, 2013 | 44.72 | 44.78 | 43.88 | 44.32 | 41,753 | +0.10(+0.22%) |
Jun 14, 2013 | 44.36 | 44.40 | 44.02 | 44.23 | 43,270 | +0.02(+0.04%) |
Jun 13, 2013 | 43.69 | 44.28 | 43.39 | 44.21 | 43,041 | +0.59(+1.35%) |
Jun 12, 2013 | 43.64 | 43.75 | 43.16 | 43.62 | 41,284 | +0.44(+1.01%) |
Jun 11, 2013 | 43.22 | 43.71 | 42.93 | 43.18 | 37,737 | -0.17(-0.39%) |
Jun 10, 2013 | 43.85 | 43.85 | 43.01 | 43.35 | 49,546 | -0.49(-1.13%) |
Jun 07, 2013 | 43.03 | 43.96 | 42.74 | 43.85 | 53,281 | +1.08(+2.53%) |
Jun 06, 2013 | 42.08 | 42.76 | 41.43 | 42.76 | 52,808 | +0.80(+1.90%) |
Jun 05, 2013 | 43.33 | 43.41 | 41.70 | 41.96 | 67,589 | -1.27(-2.94%) |
Jun 04, 2013 | 43.10 | 43.96 | 42.97 | 43.24 | 76,626 | -0.30(-0.70%) |
Jun 03, 2013 | 45.14 | 45.18 | 43.10 | 43.54 | 60,595 | -1.37(-3.05%) |
May 31, 2013 | 45.59 | 45.94 | 44.70 | 44.91 | 56,497 | -0.76(-1.66%) |
May 30, 2013 | 46.32 | 46.32 | 45.20 | 45.67 | 46,558 | -0.42(-0.91%) |
May 29, 2013 | 47.06 | 47.08 | 45.42 | 46.09 | 49,394 | -0.95(-2.02%) |
May 28, 2013 | 47.12 | 47.30 | 46.56 | 47.04 | 47,823 | -0.13(-0.28%) |
May 24, 2013 | 46.91 | 47.17 | 46.54 | 47.17 | 40,387 | +0.21(+0.45%) |
May 23, 2013 | 46.91 | 47.25 | 46.36 | 46.96 | 43,068 | -0.11(-0.24%) |
May 22, 2013 | 47.00 | 47.63 | 46.67 | 47.08 | 74,524 | -0.38(-0.80%) |
May 21, 2013 | 47.42 | 47.59 | 47.12 | 47.46 | 57,289 | +0.13(+0.28%) |
May 20, 2013 | 47.27 | 47.48 | 46.96 | 47.32 | 52,004 | -0.04(-0.08%) |
May 17, 2013 | 46.51 | 47.38 | 46.51 | 47.36 | 30,324 | +0.95(+2.05%) |
May 16, 2013 | 46.45 | 46.54 | 46.11 | 46.41 | 56,642 | +0.04(+0.08%) |
May 15, 2013 | 46.35 | 46.37 | 46.07 | 46.37 | 42,988 | +0.17(+0.37%) |
May 13, 2013 | 46.16 | 46.45 | 45.97 | 46.20 | 48,477 | +0.25(+0.54%) |
May 10, 2013 | 45.59 | 46.07 | 45.59 | 45.96 | 95,513 | +0.34(+0.75%) |
May 09, 2013 | 45.54 | 45.75 | 45.42 | 45.61 | 79,472 | +0.11(+0.25%) |
May 08, 2013 | 45.54 | 45.69 | 45.31 | 45.50 | 111,928 | -0.11(-0.25%) |
May 07, 2013 | 45.48 | 45.61 | 45.33 | 45.61 | 50,540 | +0.09(+0.21%) |
May 06, 2013 | 45.50 | 45.52 | 45.23 | 45.52 | 34,083 | +0.00(+0.00%) |
May 03, 2013 | 46.26 | 45.61 | 45.37 | 45.52 | 76,617 | -0.09(-0.21%) |
May 02, 2013 | 46.05 | 46.35 | 45.41 | 45.61 | 54,423 | -0.23(-0.50%) |
May 01, 2013 | 45.96 | 45.97 | 45.50 | 45.84 | 30,677 | +0.08(+0.17%) |
Apr 30, 2013 | 45.82 | 45.90 | 45.50 | 45.77 | 48,754 | +0.17(+0.38%) |
Apr 29, 2013 | 45.27 | 45.69 | 44.95 | 45.59 | 27,408 | +0.53(+1.18%) |
Apr 26, 2013 | 45.21 | 45.08 | 44.78 | 45.06 | 37,262 | +0.15(+0.34%) |
Apr 25, 2013 | 44.72 | 45.01 | 44.57 | 44.91 | 74,413 | -0.19(-0.42%) |
Apr 24, 2013 | 45.27 | 45.29 | 45.01 | 45.10 | 46,739 | +0.15(+0.34%) |
Apr 23, 2013 | 45.06 | 45.35 | 44.21 | 44.95 | 64,662 | +0.27(+0.60%) |
Apr 22, 2013 | 44.61 | 45.06 | 44.47 | 44.68 | 42,474 | -0.11(-0.25%) |
Apr 19, 2013 | 44.55 | 44.83 | 44.23 | 44.80 | 24,921 | +0.51(+1.16%) |
Apr 18, 2013 | 44.38 | 44.39 | 43.99 | 44.28 | 37,948 | +0.23(+0.52%) |
Apr 17, 2013 | 44.49 | 44.49 | 43.54 | 44.06 | 43,495 | -0.38(-0.86%) |
Apr 16, 2013 | 43.56 | 44.44 | 43.56 | 44.44 | 37,783 | +0.99(+2.27%) |
Apr 15, 2013 | 44.70 | 44.70 | 43.20 | 43.45 | 36,321 | -1.06(-2.39%) |
Apr 12, 2013 | 44.83 | 45.04 | 44.35 | 44.51 | 46,729 | -0.30(-0.68%) |
Apr 11, 2013 | 44.87 | 45.01 | 44.68 | 44.82 | 55,408 | -0.06(-0.13%) |
Apr 10, 2013 | 45.12 | 45.27 | 44.53 | 44.87 | 58,321 | +0.11(+0.25%) |
Apr 09, 2013 | 44.93 | 45.01 | 44.53 | 44.76 | 36,969 | +0.17(+0.38%) |
Apr 08, 2013 | 44.66 | 44.91 | 44.47 | 44.59 | 33,891 | +0.27(+0.60%) |
Apr 05, 2013 | 43.09 | 44.32 | 42.74 | 44.32 | 55,072 | +0.80(+1.83%) |
Apr 04, 2013 | 43.79 | 43.87 | 43.03 | 43.52 | 39,769 | -0.15(-0.35%) |
Apr 03, 2013 | 44.17 | 44.34 | 42.90 | 43.67 | 74,271 | -0.91(-2.05%) |
Apr 02, 2013 | 44.99 | 45.24 | 44.51 | 44.59 | 56,837 | -0.34(-0.76%) |