Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.37 | 49.65 | 49.37 | 49.63 | 10,992 | +0.55(+1.12%) |
Mar 28, 2014 | 49.16 | 49.27 | 49.01 | 49.08 | 3,691 | +0.25(+0.51%) |
Mar 27, 2014 | 48.82 | 48.99 | 48.64 | 48.83 | 44,227 | -0.10(-0.20%) |
Mar 26, 2014 | 49.39 | 49.44 | 48.93 | 48.93 | 10,629 | -0.30(-0.61%) |
Mar 25, 2014 | 49.49 | 49.49 | 49.03 | 49.23 | 19,132 | +0.12(+0.25%) |
Mar 24, 2014 | 49.45 | 49.50 | 48.88 | 49.11 | 14,228 | -0.30(-0.61%) |
Mar 21, 2014 | 49.82 | 49.83 | 49.36 | 49.41 | 17,201 | -0.08(-0.16%) |
Mar 20, 2014 | 49.38 | 49.54 | 49.10 | 49.49 | 13,215 | +0.12(+0.24%) |
Mar 19, 2014 | 49.47 | 49.70 | 49.18 | 49.37 | 17,203 | -0.19(-0.38%) |
Mar 18, 2014 | 49.27 | 49.70 | 49.27 | 49.56 | 24,748 | +0.32(+0.65%) |
Mar 17, 2014 | 49.12 | 49.42 | 49.12 | 49.24 | 54,536 | +0.32(+0.66%) |
Mar 14, 2014 | 49.00 | 49.12 | 48.88 | 48.92 | 7,599 | -0.00(-0.00%) |
Mar 13, 2014 | 49.78 | 49.78 | 48.77 | 48.92 | 16,697 | -0.68(-1.37%) |
Mar 12, 2014 | 49.33 | 49.66 | 49.30 | 49.59 | 14,593 | -0.03(-0.05%) |
Mar 11, 2014 | 49.79 | 50.00 | 49.47 | 49.62 | 19,429 | -0.24(-0.48%) |
Mar 10, 2014 | 49.70 | 49.86 | 49.52 | 49.86 | 9,650 | +0.10(+0.20%) |
Mar 07, 2014 | 50.39 | 50.39 | 49.75 | 49.76 | 8,435 | -0.17(-0.35%) |
Mar 06, 2014 | 50.00 | 50.11 | 49.90 | 49.93 | 23,336 | +0.20(+0.41%) |
Mar 05, 2014 | 50.00 | 50.00 | 49.66 | 49.73 | 19,013 | -0.10(-0.20%) |
Mar 04, 2014 | 49.79 | 49.87 | 49.61 | 49.83 | 25,757 | +0.84(+1.71%) |
Mar 03, 2014 | 49.03 | 49.16 | 48.74 | 48.99 | 16,304 | -0.39(-0.78%) |
Feb 28, 2014 | 49.38 | 49.67 | 49.29 | 49.38 | 13,444 | +0.09(+0.18%) |
Feb 27, 2014 | 49.13 | 49.34 | 48.90 | 49.29 | 22,076 | +0.20(+0.41%) |
Feb 26, 2014 | 49.12 | 49.29 | 48.97 | 49.09 | 30,504 | +0.08(+0.16%) |
Feb 25, 2014 | 49.29 | 49.29 | 48.85 | 49.01 | 25,981 | -0.10(-0.20%) |
Feb 24, 2014 | 48.92 | 49.35 | 48.75 | 49.11 | 29,618 | +0.36(+0.74%) |
Feb 21, 2014 | 48.89 | 48.93 | 48.75 | 48.75 | 29,469 | -0.00(-0.00%) |
Feb 20, 2014 | 48.45 | 48.79 | 48.45 | 48.75 | 24,419 | +0.43(+0.89%) |
Feb 19, 2014 | 48.65 | 48.81 | 48.32 | 48.32 | 18,697 | -0.30(-0.62%) |
Feb 18, 2014 | 48.48 | 48.65 | 48.37 | 48.62 | 31,553 | +0.13(+0.27%) |
Feb 14, 2014 | 48.42 | 48.49 | 48.49 | 48.49 | 17,100 | +0.21(+0.43%) |
Feb 13, 2014 | 47.63 | 48.30 | 47.63 | 48.28 | 10,618 | +0.34(+0.71%) |
Feb 12, 2014 | 47.98 | 48.11 | 47.83 | 47.94 | 24,378 | +0.14(+0.29%) |
Feb 11, 2014 | 47.44 | 47.90 | 47.44 | 47.80 | 38,850 | +0.49(+1.03%) |
Feb 10, 2014 | 47.37 | 47.37 | 47.16 | 47.31 | 14,069 | -0.01(-0.02%) |
Feb 07, 2014 | 47.05 | 47.32 | 46.86 | 47.32 | 16,151 | +0.62(+1.33%) |
Feb 06, 2014 | 46.05 | 46.70 | 46.05 | 46.70 | 6,406 | +0.84(+1.83%) |
Feb 05, 2014 | 45.75 | 46.03 | 45.42 | 45.86 | 20,577 | -0.12(-0.26%) |
Feb 04, 2014 | 45.70 | 46.02 | 45.57 | 45.98 | 34,788 | +0.34(+0.74%) |
Feb 03, 2014 | 46.92 | 46.92 | 45.59 | 45.64 | 48,958 | -1.14(-2.43%) |
Jan 31, 2014 | 46.86 | 47.04 | 46.32 | 46.78 | 43,397 | -0.37(-0.78%) |
Jan 30, 2014 | 46.73 | 47.21 | 46.73 | 47.15 | 23,210 | +0.53(+1.14%) |
Jan 29, 2014 | 46.90 | 46.99 | 46.52 | 46.62 | 30,648 | -0.51(-1.08%) |
Jan 28, 2014 | 46.62 | 47.21 | 46.62 | 47.13 | 23,660 | +0.42(+0.90%) |
Jan 27, 2014 | 46.96 | 47.10 | 46.37 | 46.71 | 48,501 | -0.22(-0.47%) |
Jan 24, 2014 | 47.82 | 47.82 | 46.93 | 46.93 | 72,910 | -1.26(-2.61%) |
Jan 23, 2014 | 48.60 | 48.60 | 47.99 | 48.19 | 21,605 | -0.54(-1.11%) |
Jan 22, 2014 | 48.71 | 48.74 | 48.51 | 48.73 | 29,929 | +0.17(+0.35%) |
Jan 21, 2014 | 48.77 | 48.77 | 48.30 | 48.56 | 18,206 | +0.11(+0.23%) |
Jan 17, 2014 | 48.57 | 48.45 | 48.45 | 48.45 | 18,800 | -0.12(-0.25%) |
Jan 16, 2014 | 48.68 | 48.68 | 48.48 | 48.57 | 21,183 | -0.12(-0.25%) |
Jan 15, 2014 | 48.46 | 48.70 | 48.52 | 48.69 | 32,495 | +0.23(+0.47%) |
Jan 14, 2014 | 48.15 | 48.46 | 47.92 | 48.46 | 25,561 | +0.68(+1.42%) |
Jan 13, 2014 | 48.70 | 48.70 | 47.75 | 47.78 | 28,523 | -0.69(-1.43%) |
Jan 10, 2014 | 48.54 | 48.54 | 48.27 | 48.47 | 13,782 | +0.10(+0.21%) |
Jan 09, 2014 | 49.00 | 49.00 | 48.11 | 48.37 | 40,820 | +0.04(+0.08%) |
Jan 08, 2014 | 48.50 | 48.50 | 48.15 | 48.33 | 23,954 | +0.08(+0.17%) |
Jan 07, 2014 | 48.15 | 48.27 | 48.10 | 48.25 | 28,588 | +0.35(+0.73%) |
Jan 06, 2014 | 48.00 | 48.25 | 47.85 | 47.90 | 22,382 | -0.12(-0.26%) |
Jan 03, 2014 | 48.33 | 48.33 | 47.96 | 48.02 | 24,308 | +0.02(+0.05%) |
Jan 02, 2014 | 48.77 | 48.77 | 47.85 | 48.00 | 50,272 | -0.49(-1.01%) |
Dec 31, 2013 | 48.56 | 48.49 | 48.49 | 48.49 | 40,600 | +0.18(+0.37%) |
Dec 30, 2013 | 48.29 | 48.31 | 48.17 | 48.31 | 19,742 | +0.12(+0.24%) |
Dec 27, 2013 | 48.31 | 48.31 | 48.15 | 48.19 | 19,743 | +0.03(+0.07%) |
Dec 26, 2013 | 48.32 | 48.32 | 48.05 | 48.16 | 19,310 | +0.17(+0.35%) |
Dec 24, 2013 | 48.28 | 48.28 | 47.70 | 47.99 | 12,223 | +0.03(+0.06%) |
Dec 23, 2013 | 48.20 | 48.20 | 47.86 | 47.96 | 37,891 | +0.24(+0.50%) |
Dec 20, 2013 | 47.40 | 48.24 | 47.40 | 47.72 | 31,498 | +0.36(+0.76%) |
Dec 19, 2013 | 47.40 | 47.40 | 47.14 | 47.36 | 22,027 | -0.10(-0.21%) |
Dec 18, 2013 | 47.07 | 47.47 | 46.56 | 47.46 | 46,476 | +0.71(+1.52%) |
Dec 17, 2013 | 46.80 | 46.84 | 46.58 | 46.75 | 15,714 | -0.06(-0.13%) |
Dec 16, 2013 | 46.60 | 46.90 | 46.51 | 46.81 | 18,805 | +0.41(+0.88%) |
Dec 13, 2013 | 46.49 | 46.49 | 46.30 | 46.40 | 16,521 | +0.07(+0.15%) |
Dec 12, 2013 | 46.34 | 46.45 | 46.20 | 46.33 | 28,507 | -0.17(-0.37%) |
Dec 11, 2013 | 47.15 | 47.15 | 46.35 | 46.50 | 27,012 | -0.59(-1.25%) |
Dec 10, 2013 | 47.15 | 47.24 | 47.05 | 47.09 | 31,694 | -0.05(-0.11%) |
Dec 09, 2013 | 47.54 | 47.54 | 47.12 | 47.14 | 32,994 | +0.05(+0.11%) |
Dec 06, 2013 | 47.00 | 47.14 | 46.65 | 47.09 | 36,562 | +0.59(+1.27%) |
Dec 05, 2013 | 46.83 | 46.83 | 46.43 | 46.50 | 26,914 | -0.08(-0.17%) |
Dec 04, 2013 | 46.74 | 46.74 | 46.15 | 46.58 | 16,512 | -0.07(-0.15%) |
Dec 03, 2013 | 46.78 | 46.79 | 46.45 | 46.65 | 37,897 | -0.14(-0.30%) |
Dec 02, 2013 | 46.80 | 47.04 | 46.78 | 46.79 | 13,893 | -0.12(-0.26%) |
Nov 29, 2013 | 46.85 | 47.06 | 46.85 | 46.91 | 4,441 | +0.02(+0.04%) |
Nov 27, 2013 | 46.92 | 46.95 | 46.80 | 46.89 | 19,068 | +0.15(+0.32%) |
Nov 26, 2013 | 46.67 | 46.87 | 46.67 | 46.74 | 16,211 | -0.06(-0.13%) |
Nov 25, 2013 | 46.60 | 46.86 | 46.60 | 46.80 | 111,996 | -0.04(-0.09%) |
Nov 22, 2013 | 46.72 | 46.84 | 46.58 | 46.84 | 49,826 | +0.27(+0.58%) |
Nov 21, 2013 | 46.43 | 46.59 | 46.28 | 46.57 | 12,260 | +0.43(+0.93%) |
Nov 20, 2013 | 46.55 | 46.55 | 46.07 | 46.14 | 11,368 | -0.19(-0.41%) |
Nov 19, 2013 | 46.59 | 46.59 | 46.24 | 46.33 | 10,797 | -0.10(-0.22%) |
Nov 18, 2013 | 46.96 | 46.96 | 46.36 | 46.43 | 78,158 | -0.27(-0.58%) |
Nov 15, 2013 | 46.77 | 46.77 | 46.47 | 46.70 | 21,500 | +0.21(+0.45%) |
Nov 14, 2013 | 46.45 | 46.50 | 46.27 | 46.49 | 20,154 | +0.66(+1.44%) |
Nov 12, 2013 | 45.80 | 45.92 | 45.71 | 45.83 | 10,539 | +0.03(+0.07%) |
Nov 11, 2013 | 45.85 | 45.85 | 45.60 | 45.80 | 16,912 | +0.16(+0.35%) |
Nov 08, 2013 | 45.13 | 45.64 | 45.03 | 45.64 | 20,579 | +0.57(+1.27%) |
Nov 07, 2013 | 45.81 | 45.83 | 45.04 | 45.07 | 24,159 | -0.52(-1.15%) |
Nov 06, 2013 | 46.06 | 46.06 | 45.53 | 45.59 | 20,629 | +0.01(+0.02%) |
Nov 05, 2013 | 45.68 | 45.68 | 45.30 | 45.58 | 33,220 | -0.14(-0.31%) |
Nov 04, 2013 | 45.99 | 45.99 | 45.55 | 45.72 | 16,884 | +0.19(+0.42%) |
Nov 01, 2013 | 45.73 | 45.73 | 45.26 | 45.53 | 5,244 | +0.08(+0.17%) |
Oct 31, 2013 | 45.74 | 45.74 | 45.40 | 45.45 | 16,546 | -0.12(-0.26%) |
Oct 30, 2013 | 46.17 | 46.17 | 45.45 | 45.57 | 426,980 | -0.44(-0.96%) |
Oct 29, 2013 | 45.94 | 46.01 | 45.75 | 46.01 | 31,875 | +0.27(+0.59%) |
Oct 28, 2013 | 45.89 | 45.89 | 45.57 | 45.74 | 31,006 | +0.07(+0.15%) |
Oct 25, 2013 | 45.86 | 45.86 | 45.40 | 45.67 | 20,382 | +0.08(+0.18%) |
Oct 24, 2013 | 45.56 | 45.59 | 45.34 | 45.59 | 28,932 | +0.21(+0.46%) |
Oct 23, 2013 | 45.67 | 45.67 | 45.21 | 45.38 | 31,358 | -0.20(-0.44%) |
Oct 22, 2013 | 45.58 | 45.65 | 45.31 | 45.58 | 23,813 | +0.27(+0.60%) |
Oct 21, 2013 | 45.46 | 45.46 | 45.10 | 45.31 | 25,178 | +0.08(+0.17%) |
Oct 18, 2013 | 45.30 | 45.30 | 44.99 | 45.23 | 29,974 | +0.27(+0.60%) |
Oct 17, 2013 | 44.38 | 44.96 | 44.17 | 44.96 | 18,059 | +0.40(+0.90%) |
Oct 16, 2013 | 44.50 | 44.56 | 44.16 | 44.56 | 50,958 | +0.50(+1.13%) |
Oct 15, 2013 | 44.71 | 44.71 | 43.95 | 44.06 | 17,188 | -0.38(-0.86%) |
Oct 14, 2013 | 44.14 | 44.45 | 43.93 | 44.44 | 29,541 | +0.25(+0.57%) |
Oct 11, 2013 | 44.19 | 44.20 | 43.86 | 44.19 | 15,909 | +0.26(+0.60%) |
Oct 10, 2013 | 43.50 | 43.96 | 43.50 | 43.93 | 18,824 | +0.89(+2.06%) |
Oct 09, 2013 | 43.00 | 43.18 | 42.73 | 43.04 | 12,138 | -0.02(-0.05%) |
Oct 08, 2013 | 43.78 | 43.78 | 43.03 | 43.06 | 16,601 | -0.67(-1.53%) |
Oct 07, 2013 | 44.00 | 44.00 | 43.64 | 43.73 | 10,318 | -0.35(-0.79%) |
Oct 04, 2013 | 43.74 | 44.13 | 43.74 | 44.08 | 13,069 | +0.26(+0.59%) |
Oct 03, 2013 | 44.13 | 44.16 | 43.54 | 43.82 | 14,088 | -0.32(-0.73%) |
Oct 02, 2013 | 44.00 | 44.21 | 43.92 | 44.14 | 20,687 | -0.07(-0.16%) |
Oct 01, 2013 | 43.68 | 44.31 | 43.68 | 44.21 | 9,696 | +0.06(+0.14%) |
Sep 27, 2013 | 44.45 | 44.46 | 44.02 | 44.15 | 11,827 | -0.16(-0.36%) |
Sep 26, 2013 | 44.45 | 44.45 | 44.16 | 44.31 | 9,995 | +0.17(+0.39%) |
Sep 25, 2013 | 44.00 | 44.28 | 44.00 | 44.14 | 10,526 | +0.03(+0.07%) |
Sep 24, 2013 | 44.00 | 44.35 | 44.00 | 44.11 | 9,087 | -0.07(-0.16%) |
Sep 23, 2013 | 44.64 | 44.64 | 44.02 | 44.18 | 20,280 | -0.30(-0.67%) |
Sep 20, 2013 | 45.04 | 45.04 | 44.45 | 44.48 | 11,102 | -0.31(-0.69%) |
Sep 19, 2013 | 44.88 | 45.00 | 44.74 | 44.79 | 14,952 | -0.06(-0.13%) |
Sep 18, 2013 | 44.51 | 45.10 | 44.25 | 44.85 | 24,578 | +0.42(+0.95%) |
Sep 17, 2013 | 44.52 | 44.52 | 44.37 | 44.43 | 12,924 | +0.11(+0.25%) |
Sep 16, 2013 | 44.39 | 44.46 | 44.24 | 44.32 | 25,053 | +0.33(+0.75%) |
Sep 13, 2013 | 43.99 | 43.99 | 43.76 | 43.99 | 15,451 | +0.21(+0.48%) |
Sep 12, 2013 | 44.01 | 44.03 | 43.78 | 43.78 | 17,669 | -0.27(-0.61%) |
Sep 11, 2013 | 44.00 | 44.07 | 43.85 | 44.05 | 11,126 | +0.13(+0.30%) |
Sep 10, 2013 | 43.89 | 43.92 | 43.75 | 43.92 | 41,661 | +0.39(+0.90%) |
Sep 09, 2013 | 43.32 | 43.59 | 43.32 | 43.53 | 10,774 | +0.35(+0.81%) |
Sep 06, 2013 | 43.27 | 43.34 | 42.69 | 43.18 | 24,124 | +0.04(+0.09%) |
Sep 05, 2013 | 43.19 | 43.37 | 43.13 | 43.14 | 19,213 | +0.10(+0.23%) |
Sep 04, 2013 | 42.79 | 43.10 | 42.79 | 43.04 | 10,881 | +0.38(+0.89%) |
Sep 03, 2013 | 42.86 | 42.89 | 42.49 | 42.66 | 6,089 | +0.28(+0.65%) |
Aug 30, 2013 | 42.50 | 42.55 | 42.35 | 42.38 | 12,160 | -0.34(-0.79%) |
Aug 29, 2013 | 42.65 | 42.85 | 42.65 | 42.72 | 9,919 | +0.16(+0.39%) |
Aug 28, 2013 | 42.35 | 42.66 | 42.35 | 42.56 | 4,041 | +0.14(+0.32%) |
Aug 27, 2013 | 43.01 | 43.01 | 42.37 | 42.42 | 12,390 | -0.86(-1.98%) |
Aug 26, 2013 | 43.63 | 43.63 | 43.28 | 43.28 | 14,034 | -0.12(-0.28%) |
Aug 23, 2013 | 43.39 | 43.40 | 43.22 | 43.40 | 10,076 | +0.23(+0.53%) |
Aug 22, 2013 | 43.17 | 43.58 | 43.01 | 43.17 | 20,564 | +0.29(+0.68%) |
Aug 21, 2013 | 43.39 | 43.39 | 42.81 | 42.88 | 27,526 | -0.41(-0.95%) |
Aug 20, 2013 | 43.00 | 43.31 | 43.00 | 43.29 | 19,491 | +0.38(+0.89%) |
Aug 19, 2013 | 43.00 | 43.18 | 42.86 | 42.91 | 34,763 | -0.23(-0.53%) |
Aug 16, 2013 | 43.40 | 43.40 | 43.05 | 43.14 | 21,820 | -0.16(-0.37%) |
Aug 15, 2013 | 43.98 | 43.98 | 43.22 | 43.30 | 23,510 | -0.74(-1.68%) |
Aug 14, 2013 | 44.38 | 44.38 | 44.02 | 44.04 | 72,179 | -0.27(-0.61%) |
Aug 13, 2013 | 44.00 | 44.32 | 43.99 | 44.31 | 17,682 | +0.15(+0.34%) |
Aug 12, 2013 | 43.76 | 44.22 | 43.76 | 44.16 | 25,336 | -0.01(-0.02%) |
Aug 09, 2013 | 44.36 | 44.36 | 43.98 | 44.17 | 9,104 | -0.08(-0.17%) |
Aug 08, 2013 | 44.13 | 44.28 | 43.97 | 44.25 | 18,514 | +0.30(+0.67%) |
Aug 07, 2013 | 43.82 | 44.00 | 43.82 | 43.95 | 8,501 | -0.20(-0.45%) |
Aug 06, 2013 | 44.58 | 44.58 | 43.76 | 44.15 | 21,555 | -0.34(-0.76%) |
Aug 05, 2013 | 44.30 | 44.50 | 44.30 | 44.49 | 16,573 | +0.03(+0.07%) |
Aug 02, 2013 | 44.10 | 44.48 | 44.10 | 44.46 | 19,274 | +0.04(+0.09%) |
Aug 01, 2013 | 44.15 | 44.43 | 44.02 | 44.42 | 175,205 | +0.67(+1.53%) |
Jul 31, 2013 | 43.75 | 43.95 | 43.68 | 43.75 | 17,503 | +0.14(+0.32%) |
Jul 30, 2013 | 43.49 | 43.68 | 43.45 | 43.61 | 16,184 | +0.17(+0.39%) |
Jul 29, 2013 | 43.55 | 43.55 | 43.26 | 43.44 | 10,142 | +0.04(+0.09%) |
Jul 26, 2013 | 43.53 | 43.53 | 43.00 | 43.40 | 15,501 | -0.20(-0.46%) |
Jul 25, 2013 | 43.54 | 43.60 | 43.20 | 43.60 | 16,052 | +0.23(+0.52%) |
Jul 24, 2013 | 43.69 | 43.86 | 43.21 | 43.37 | 37,253 | -0.22(-0.50%) |
Jul 23, 2013 | 43.95 | 43.95 | 43.50 | 43.59 | 16,160 | -0.08(-0.18%) |
Jul 22, 2013 | 43.88 | 43.72 | 43.58 | 43.67 | 11,448 | +0.08(+0.18%) |
Jul 19, 2013 | 43.54 | 43.78 | 43.38 | 43.59 | 5,440 | +0.00(+0.00%) |
Jul 18, 2013 | 43.38 | 43.64 | 43.31 | 43.59 | 26,936 | +0.36(+0.83%) |
Jul 17, 2013 | 42.75 | 43.39 | 42.75 | 43.23 | 15,328 | +0.15(+0.35%) |
Jul 16, 2013 | 43.28 | 43.29 | 43.00 | 43.08 | 6,900 | -0.32(-0.74%) |
Jul 15, 2013 | 43.60 | 43.73 | 43.18 | 43.40 | 36,792 | +0.05(+0.12%) |
Jul 12, 2013 | 43.35 | 43.35 | 43.07 | 43.35 | 45,229 | +0.18(+0.42%) |
Jul 11, 2013 | 43.25 | 43.29 | 42.88 | 43.17 | 14,526 | +0.56(+1.31%) |
Jul 10, 2013 | 42.74 | 43.01 | 42.37 | 42.61 | 21,114 | +0.06(+0.14%) |
Jul 09, 2013 | 42.60 | 42.59 | 42.16 | 42.55 | 44,831 | +0.39(+0.94%) |
Jul 08, 2013 | 42.58 | 42.64 | 42.11 | 42.16 | 213,625 | +0.15(+0.35%) |
Jul 05, 2013 | 42.20 | 42.20 | 41.55 | 42.01 | 80,394 | +0.52(+1.25%) |
Jul 03, 2013 | 41.10 | 41.55 | 41.05 | 41.49 | 25,543 | +0.09(+0.22%) |
Jul 02, 2013 | 41.52 | 41.63 | 41.40 | 41.40 | 5,175 | -0.15(-0.36%) |
Jul 01, 2013 | 41.69 | 41.69 | 41.50 | 41.55 | 6,900 | +0.36(+0.88%) |
Jun 28, 2013 | 41.52 | 41.52 | 41.00 | 41.19 | 5,325 | +0.43(+1.06%) |
Jun 26, 2013 | 40.55 | 40.80 | 40.55 | 40.76 | 17,327 | +0.39(+0.96%) |
Jun 25, 2013 | 40.25 | 40.40 | 40.19 | 40.37 | 3,698 | +0.37(+0.93%) |
Jun 24, 2013 | 40.55 | 40.55 | 39.62 | 40.00 | 19,814 | -0.52(-1.27%) |
Jun 21, 2013 | 41.02 | 41.02 | 40.42 | 40.51 | 2,340 | -0.01(-0.02%) |
Jun 20, 2013 | 41.28 | 41.28 | 40.42 | 40.52 | 9,055 | -1.01(-2.43%) |
Jun 19, 2013 | 41.88 | 41.95 | 41.53 | 41.53 | 5,865 | -0.42(-1.01%) |
Jun 18, 2013 | 41.65 | 41.97 | 41.65 | 41.95 | 4,195 | +0.44(+1.06%) |
Jun 17, 2013 | 42.90 | 42.90 | 41.46 | 41.51 | 8,764 | +0.17(+0.41%) |
Jun 14, 2013 | 41.58 | 41.58 | 41.21 | 41.34 | 2,652 | -0.02(-0.05%) |
Jun 13, 2013 | 41.09 | 41.36 | 40.73 | 41.36 | 4,650 | +0.56(+1.37%) |
Jun 12, 2013 | 41.70 | 41.70 | 40.80 | 40.80 | 10,142 | -0.43(-1.04%) |
Jun 11, 2013 | 41.20 | 41.51 | 41.15 | 41.23 | 5,430 | -0.40(-0.96%) |
Jun 10, 2013 | 42.11 | 42.11 | 41.51 | 41.63 | 17,664 | +0.02(+0.05%) |
Jun 07, 2013 | 40.90 | 41.61 | 40.90 | 41.61 | 7,726 | +0.65(+1.59%) |
Jun 06, 2013 | 40.02 | 40.96 | 40.00 | 40.96 | 5,058 | +0.44(+1.09%) |
Jun 05, 2013 | 41.01 | 41.01 | 40.52 | 40.52 | 14,957 | -0.43(-1.05%) |
Jun 04, 2013 | 41.30 | 41.30 | 40.95 | 40.95 | 620 | -0.22(-0.53%) |
Jun 03, 2013 | 41.17 | 41.17 | 40.83 | 41.17 | 6,182 | -0.10(-0.24%) |
May 31, 2013 | 41.77 | 41.77 | 41.27 | 41.27 | 18,324 | -0.43(-1.04%) |
May 30, 2013 | 41.68 | 41.82 | 41.47 | 41.70 | 113,005 | +0.39(+0.94%) |
May 29, 2013 | 41.47 | 41.47 | 41.15 | 41.31 | 2,285 | -0.22(-0.53%) |
May 28, 2013 | 41.90 | 41.90 | 41.35 | 41.53 | 7,585 | +0.48(+1.17%) |
May 24, 2013 | 40.97 | 41.11 | 40.97 | 41.05 | 3,091 | -0.25(-0.62%) |
May 23, 2013 | 41.10 | 41.32 | 41.00 | 41.30 | 16,383 | -0.11(-0.26%) |
May 22, 2013 | 42.00 | 42.27 | 41.27 | 41.41 | 27,353 | -0.42(-1.00%) |
May 21, 2013 | 41.96 | 41.96 | 41.80 | 41.83 | 850 | +0.10(+0.24%) |
May 20, 2013 | 41.85 | 41.93 | 41.70 | 41.73 | 7,675 | +0.05(+0.12%) |
May 17, 2013 | 41.56 | 41.75 | 41.55 | 41.68 | 5,372 | +0.33(+0.80%) |
May 16, 2013 | 41.65 | 41.73 | 41.35 | 41.35 | 24,017 | -0.33(-0.79%) |
May 15, 2013 | 41.54 | 41.83 | 41.54 | 41.68 | 6,068 | +0.70(+1.71%) |
May 13, 2013 | 41.02 | 41.10 | 40.96 | 40.98 | 4,416 | +0.00(+0.01%) |
May 10, 2013 | 40.79 | 41.00 | 40.79 | 40.98 | 8,158 | +0.33(+0.80%) |
May 09, 2013 | 40.82 | 40.85 | 40.64 | 40.65 | 10,279 | -0.09(-0.22%) |
May 08, 2013 | 40.78 | 40.78 | 40.56 | 40.74 | 25,014 | +0.23(+0.57%) |
May 07, 2013 | 40.50 | 40.53 | 40.32 | 40.51 | 5,901 | +0.28(+0.70%) |
May 06, 2013 | 40.37 | 40.37 | 40.07 | 40.23 | 26,442 | +0.11(+0.28%) |
May 03, 2013 | 39.91 | 40.21 | 39.63 | 40.12 | 6,968 | +0.49(+1.24%) |
May 02, 2013 | 39.62 | 39.63 | 39.61 | 39.63 | 778 | +0.33(+0.84%) |
May 01, 2013 | 39.97 | 39.97 | 39.30 | 39.30 | 1,557 | -0.29(-0.74%) |
Apr 30, 2013 | 39.55 | 39.59 | 39.55 | 39.59 | 239 | +0.04(+0.11%) |
Apr 29, 2013 | 39.35 | 39.55 | 39.35 | 39.55 | 1,658 | +0.17(+0.42%) |
Apr 26, 2013 | 39.49 | 39.50 | 39.28 | 39.38 | 4,840 | -0.19(-0.47%) |
Apr 25, 2013 | 39.54 | 39.57 | 39.45 | 39.57 | 2,260 | +0.58(+1.49%) |
Apr 24, 2013 | 38.99 | 38.99 | 38.99 | 38.99 | 1,000 | +0.10(+0.25%) |
Apr 23, 2013 | 38.89 | 38.89 | 38.89 | 38.89 | 943 | +0.52(+1.35%) |
Apr 22, 2013 | 38.00 | 38.37 | 38.00 | 38.37 | 1,504 | +0.05(+0.12%) |
Apr 19, 2013 | 38.17 | 38.38 | 38.17 | 38.33 | 800 | +0.33(+0.86%) |
Apr 18, 2013 | 38.08 | 38.14 | 38.00 | 38.00 | 1,707 | -0.26(-0.68%) |
Apr 17, 2013 | 38.53 | 38.53 | 38.17 | 38.26 | 3,974 | -0.68(-1.75%) |
Apr 16, 2013 | 38.78 | 38.94 | 38.78 | 38.94 | 728 | +0.44(+1.15%) |
Apr 15, 2013 | 39.11 | 39.11 | 38.50 | 38.50 | 2,935 | -0.90(-2.28%) |
Apr 12, 2013 | 39.65 | 39.65 | 39.21 | 39.39 | 765 | -0.14(-0.34%) |
Apr 11, 2013 | 39.52 | 39.66 | 39.50 | 39.53 | 2,200 | +0.31(+0.80%) |
Apr 10, 2013 | 39.21 | 39.22 | 39.21 | 39.22 | 3,200 | +0.41(+1.05%) |
Apr 09, 2013 | 38.75 | 38.81 | 38.70 | 38.81 | 5,001 | +0.35(+0.91%) |
Apr 08, 2013 | 38.46 | 38.64 | 38.46 | 38.46 | 459 | +0.05(+0.13%) |
Apr 05, 2013 | 38.70 | 38.70 | 38.15 | 38.41 | 3,850 | -0.24(-0.62%) |
Apr 04, 2013 | 38.50 | 38.65 | 38.50 | 38.65 | 700 | +0.33(+0.86%) |
Apr 03, 2013 | 38.90 | 38.90 | 38.32 | 38.32 | 3,750 | -0.56(-1.44%) |
Apr 02, 2013 | 38.88 | 39.00 | 38.88 | 38.88 | 1,800 | +0.12(+0.31%) |