Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.51 | 45.51 | 45.41 | 45.46 | 16,301 | +0.03(+0.06%) |
Mar 28, 2014 | 45.48 | 45.49 | 45.41 | 45.43 | 17,880 | +0.02(+0.05%) |
Mar 27, 2014 | 45.41 | 45.49 | 45.40 | 45.41 | 45,819 | -0.02(-0.04%) |
Mar 26, 2014 | 45.34 | 45.43 | 45.34 | 45.43 | 13,268 | +0.13(+0.29%) |
Mar 25, 2014 | 45.26 | 45.32 | 45.26 | 45.30 | 17,870 | +0.02(+0.05%) |
Mar 24, 2014 | 45.28 | 45.36 | 45.26 | 45.27 | 20,891 | -0.12(-0.25%) |
Mar 21, 2014 | 45.31 | 45.40 | 45.29 | 45.39 | 23,075 | +0.00(+0.01%) |
Mar 20, 2014 | 45.32 | 45.42 | 45.32 | 45.38 | 7,998 | +0.01(+0.03%) |
Mar 19, 2014 | 45.50 | 45.50 | 45.29 | 45.37 | 24,634 | -0.17(-0.38%) |
Mar 18, 2014 | 45.58 | 45.58 | 45.52 | 45.54 | 30,780 | -0.00(-0.01%) |
Mar 17, 2014 | 45.56 | 45.61 | 45.54 | 45.55 | 23,060 | -0.05(-0.12%) |
Mar 14, 2014 | 45.64 | 45.64 | 45.58 | 45.60 | 11,278 | +0.05(+0.10%) |
Mar 13, 2014 | 45.46 | 45.61 | 45.46 | 45.55 | 29,525 | +0.09(+0.19%) |
Mar 12, 2014 | 45.40 | 45.49 | 45.36 | 45.47 | 26,868 | +0.17(+0.38%) |
Mar 11, 2014 | 45.30 | 45.31 | 45.24 | 45.29 | 9,420 | +0.04(+0.09%) |
Mar 10, 2014 | 45.26 | 45.32 | 45.25 | 45.25 | 9,622 | -0.08(-0.17%) |
Mar 07, 2014 | 45.37 | 45.37 | 45.26 | 45.33 | 17,753 | -0.08(-0.17%) |
Mar 06, 2014 | 45.48 | 45.50 | 45.40 | 45.40 | 27,049 | -0.12(-0.26%) |
Mar 05, 2014 | 45.55 | 45.59 | 45.49 | 45.52 | 25,563 | -0.01(-0.02%) |
Mar 04, 2014 | 45.66 | 45.66 | 45.47 | 45.53 | 27,535 | -0.16(-0.34%) |
Mar 03, 2014 | 45.64 | 45.68 | 45.56 | 45.68 | 20,771 | +0.17(+0.38%) |
Feb 28, 2014 | 45.53 | 45.56 | 45.45 | 45.51 | 28,883 | +0.03(+0.06%) |
Feb 27, 2014 | 45.39 | 45.48 | 45.39 | 45.48 | 12,049 | +0.16(+0.36%) |
Feb 26, 2014 | 45.21 | 45.35 | 45.21 | 45.32 | 27,220 | +0.07(+0.15%) |
Feb 25, 2014 | 45.19 | 45.25 | 45.19 | 45.25 | 13,785 | +0.06(+0.14%) |
Feb 24, 2014 | 45.14 | 45.19 | 45.06 | 45.19 | 35,550 | +0.03(+0.06%) |
Feb 21, 2014 | 45.20 | 45.20 | 45.11 | 45.16 | 31,787 | +0.02(+0.04%) |
Feb 20, 2014 | 45.12 | 45.23 | 45.00 | 45.14 | 25,305 | +0.03(+0.06%) |
Feb 19, 2014 | 45.12 | 45.15 | 45.06 | 45.12 | 60,069 | +0.02(+0.04%) |
Feb 18, 2014 | 45.08 | 45.15 | 45.02 | 45.10 | 23,617 | +0.10(+0.22%) |
Feb 14, 2014 | 45.06 | 45.00 | 45.00 | 45.00 | 22,721 | -0.06(-0.13%) |
Feb 13, 2014 | 45.04 | 45.10 | 45.04 | 45.06 | 27,318 | +0.05(+0.12%) |
Feb 12, 2014 | 45.02 | 45.05 | 44.96 | 45.01 | 37,637 | -0.02(-0.05%) |
Feb 11, 2014 | 45.01 | 45.04 | 44.92 | 45.03 | 52,087 | -0.04(-0.08%) |
Feb 10, 2014 | 45.00 | 45.07 | 44.93 | 45.07 | 35,520 | +0.06(+0.14%) |
Feb 07, 2014 | 44.90 | 45.03 | 44.90 | 45.00 | 39,902 | +0.15(+0.33%) |
Feb 06, 2014 | 44.84 | 44.92 | 44.79 | 44.86 | 27,086 | +0.02(+0.03%) |
Feb 05, 2014 | 44.78 | 44.84 | 44.76 | 44.84 | 60,674 | +0.12(+0.27%) |
Feb 04, 2014 | 44.84 | 44.84 | 44.72 | 44.72 | 95,652 | -0.16(-0.35%) |
Feb 03, 2014 | 44.76 | 44.92 | 44.65 | 44.88 | 52,419 | +0.16(+0.35%) |
Jan 31, 2014 | 44.62 | 44.78 | 44.62 | 44.72 | 148,065 | +0.04(+0.08%) |
Jan 30, 2014 | 44.71 | 44.75 | 44.65 | 44.68 | 22,766 | -0.02(-0.04%) |
Jan 29, 2014 | 44.76 | 44.76 | 44.62 | 44.70 | 46,689 | -0.02(-0.04%) |
Jan 28, 2014 | 44.73 | 44.76 | 44.69 | 44.72 | 34,787 | +0.08(+0.17%) |
Jan 27, 2014 | 44.79 | 44.91 | 44.65 | 44.65 | 41,264 | -0.06(-0.13%) |
Jan 24, 2014 | 44.70 | 44.77 | 44.69 | 44.70 | 34,109 | +0.06(+0.14%) |
Jan 23, 2014 | 44.57 | 44.73 | 44.57 | 44.64 | 51,445 | +0.15(+0.33%) |
Jan 22, 2014 | 44.49 | 44.53 | 44.49 | 44.49 | 12,782 | +0.05(+0.12%) |
Jan 21, 2014 | 44.44 | 44.48 | 44.43 | 44.44 | 22,868 | -0.01(-0.03%) |
Jan 17, 2014 | 44.41 | 44.45 | 44.45 | 44.45 | 46,814 | +0.07(+0.16%) |
Jan 16, 2014 | 44.31 | 44.42 | 44.31 | 44.38 | 22,453 | +0.09(+0.21%) |
Jan 15, 2014 | 44.26 | 44.31 | 44.24 | 44.29 | 20,811 | +0.04(+0.09%) |
Jan 14, 2014 | 44.22 | 44.26 | 44.22 | 44.25 | 19,416 | +0.07(+0.15%) |
Jan 13, 2014 | 44.10 | 44.26 | 44.10 | 44.18 | 29,265 | -0.04(-0.09%) |
Jan 10, 2014 | 44.02 | 44.24 | 44.02 | 44.22 | 49,327 | +0.17(+0.38%) |
Jan 09, 2014 | 43.90 | 44.05 | 43.90 | 44.05 | 32,251 | +0.18(+0.41%) |
Jan 08, 2014 | 43.84 | 43.87 | 43.84 | 43.87 | 12,985 | +0.03(+0.08%) |
Jan 07, 2014 | 43.81 | 43.88 | 43.79 | 43.84 | 42,991 | +0.04(+0.08%) |
Jan 06, 2014 | 43.70 | 43.80 | 43.70 | 43.80 | 21,169 | +0.12(+0.27%) |
Jan 03, 2014 | 43.71 | 43.81 | 43.64 | 43.68 | 30,466 | -0.06(-0.14%) |
Jan 02, 2014 | 43.60 | 43.77 | 43.60 | 43.74 | 17,341 | +0.28(+0.64%) |
Dec 31, 2013 | 43.68 | 43.46 | 43.46 | 43.46 | 73,851 | -0.16(-0.36%) |
Dec 30, 2013 | 43.66 | 43.69 | 43.62 | 43.62 | 53,833 | -0.08(-0.17%) |
Dec 27, 2013 | 43.73 | 43.73 | 43.62 | 43.69 | 68,907 | +0.10(+0.22%) |
Dec 26, 2013 | 43.72 | 43.72 | 43.60 | 43.60 | 47,369 | -0.05(-0.11%) |
Dec 24, 2013 | 43.64 | 43.78 | 43.52 | 43.64 | 61,590 | -0.01(-0.03%) |
Dec 23, 2013 | 43.64 | 43.72 | 43.57 | 43.66 | 13,204 | +0.00(+0.01%) |
Dec 20, 2013 | 43.75 | 43.81 | 43.55 | 43.65 | 65,574 | -0.15(-0.35%) |
Dec 19, 2013 | 43.74 | 43.80 | 43.72 | 43.80 | 20,105 | +0.05(+0.12%) |
Dec 18, 2013 | 43.81 | 43.85 | 43.72 | 43.75 | 37,305 | -0.09(-0.21%) |
Dec 17, 2013 | 43.79 | 43.88 | 43.79 | 43.84 | 43,885 | +0.09(+0.20%) |
Dec 16, 2013 | 43.83 | 43.85 | 43.75 | 43.76 | 39,454 | -0.11(-0.25%) |
Dec 13, 2013 | 43.74 | 43.87 | 43.71 | 43.87 | 44,194 | +0.13(+0.30%) |
Dec 12, 2013 | 43.80 | 43.84 | 43.74 | 43.74 | 28,976 | -0.06(-0.13%) |
Dec 11, 2013 | 43.80 | 43.84 | 43.74 | 43.79 | 31,988 | +0.00(+0.00%) |
Dec 10, 2013 | 43.76 | 43.80 | 43.72 | 43.79 | 26,978 | +0.07(+0.16%) |
Dec 09, 2013 | 43.73 | 43.73 | 43.68 | 43.72 | 33,050 | +0.04(+0.08%) |
Dec 06, 2013 | 43.72 | 43.74 | 43.63 | 43.68 | 30,003 | -0.02(-0.05%) |
Dec 05, 2013 | 43.70 | 43.75 | 43.69 | 43.71 | 5,279 | +0.01(+0.02%) |
Dec 04, 2013 | 43.78 | 43.78 | 43.70 | 43.70 | 10,874 | -0.03(-0.07%) |
Dec 03, 2013 | 43.91 | 43.91 | 43.73 | 43.73 | 31,793 | -0.01(-0.03%) |
Dec 02, 2013 | 43.82 | 43.87 | 43.74 | 43.74 | 36,113 | -0.18(-0.42%) |
Nov 29, 2013 | 43.93 | 43.93 | 43.84 | 43.93 | 9,864 | +0.15(+0.34%) |
Nov 27, 2013 | 43.78 | 43.86 | 43.78 | 43.78 | 5,240 | -0.06(-0.14%) |
Nov 26, 2013 | 43.90 | 43.95 | 43.84 | 43.84 | 31,386 | +0.08(+0.17%) |
Nov 25, 2013 | 43.80 | 43.82 | 43.72 | 43.76 | 55,221 | -0.03(-0.06%) |
Nov 22, 2013 | 44.10 | 44.10 | 43.70 | 43.79 | 10,838 | -0.08(-0.18%) |
Nov 21, 2013 | 43.84 | 44.05 | 43.83 | 43.87 | 30,132 | +0.00(+0.01%) |
Nov 20, 2013 | 43.88 | 44.08 | 43.82 | 43.86 | 68,136 | +0.03(+0.06%) |
Nov 19, 2013 | 43.80 | 43.89 | 43.80 | 43.84 | 21,811 | -0.04(-0.08%) |
Nov 18, 2013 | 43.86 | 43.87 | 43.80 | 43.87 | 16,834 | +0.10(+0.24%) |
Nov 15, 2013 | 43.83 | 43.83 | 43.72 | 43.77 | 25,946 | +0.05(+0.11%) |
Nov 14, 2013 | 43.66 | 43.81 | 43.57 | 43.72 | 36,986 | -0.02(-0.04%) |
Nov 12, 2013 | 43.70 | 43.80 | 43.55 | 43.74 | 53,131 | -0.06(-0.13%) |
Nov 11, 2013 | 43.51 | 43.83 | 43.51 | 43.79 | 10,287 | +0.07(+0.16%) |
Nov 08, 2013 | 43.86 | 44.80 | 43.72 | 43.72 | 19,230 | -0.32(-0.72%) |
Nov 07, 2013 | 43.91 | 44.04 | 43.91 | 44.04 | 18,078 | +0.12(+0.27%) |
Nov 06, 2013 | 44.04 | 44.04 | 43.89 | 43.92 | 8,253 | -0.04(-0.10%) |
Nov 05, 2013 | 44.02 | 44.02 | 43.85 | 43.96 | 16,864 | -0.06(-0.13%) |
Nov 04, 2013 | 43.92 | 44.07 | 43.92 | 44.02 | 35,240 | +0.11(+0.25%) |
Nov 01, 2013 | 44.04 | 44.08 | 43.90 | 43.91 | 29,458 | -0.12(-0.28%) |
Oct 31, 2013 | 44.28 | 44.66 | 43.90 | 44.03 | 71,540 | +0.02(+0.05%) |
Oct 30, 2013 | 43.96 | 44.03 | 43.92 | 44.01 | 25,592 | +0.03(+0.06%) |
Oct 29, 2013 | 43.88 | 43.99 | 43.80 | 43.98 | 29,050 | +0.03(+0.07%) |
Oct 28, 2013 | 43.77 | 43.98 | 43.70 | 43.95 | 37,943 | +0.18(+0.42%) |
Oct 25, 2013 | 43.76 | 43.77 | 43.68 | 43.77 | 24,464 | +0.15(+0.35%) |
Oct 24, 2013 | 43.58 | 43.72 | 43.58 | 43.62 | 14,890 | +0.04(+0.10%) |
Oct 23, 2013 | 43.58 | 43.71 | 43.56 | 43.57 | 38,897 | +0.10(+0.23%) |
Oct 22, 2013 | 43.29 | 43.62 | 43.29 | 43.48 | 60,746 | +0.30(+0.70%) |
Oct 21, 2013 | 43.23 | 43.38 | 43.14 | 43.17 | 28,280 | +0.03(+0.06%) |
Oct 18, 2013 | 43.10 | 43.21 | 43.10 | 43.15 | 22,515 | +0.12(+0.28%) |
Oct 17, 2013 | 43.09 | 43.18 | 42.96 | 43.03 | 40,096 | -0.05(-0.12%) |
Oct 16, 2013 | 43.15 | 43.24 | 43.06 | 43.08 | 40,121 | -0.03(-0.07%) |
Oct 15, 2013 | 43.17 | 43.24 | 43.11 | 43.11 | 8,824 | -0.00(-0.01%) |
Oct 14, 2013 | 43.23 | 43.23 | 43.11 | 43.11 | 5,510 | -0.03(-0.07%) |
Oct 11, 2013 | 43.14 | 43.25 | 43.08 | 43.14 | 23,924 | -0.06(-0.14%) |
Oct 10, 2013 | 43.12 | 43.24 | 43.07 | 43.20 | 36,688 | +0.02(+0.06%) |
Oct 09, 2013 | 43.23 | 43.34 | 43.14 | 43.18 | 41,063 | -0.06(-0.13%) |
Oct 08, 2013 | 43.39 | 43.39 | 43.19 | 43.23 | 40,303 | -0.05(-0.11%) |
Oct 07, 2013 | 43.36 | 43.36 | 43.23 | 43.28 | 66,623 | -0.02(-0.04%) |
Oct 04, 2013 | 43.35 | 43.41 | 43.28 | 43.30 | 93,659 | -0.04(-0.08%) |
Oct 03, 2013 | 43.24 | 43.34 | 43.24 | 43.34 | 69,414 | +0.08(+0.18%) |
Oct 02, 2013 | 42.98 | 43.30 | 42.96 | 43.26 | 83,822 | +0.46(+1.08%) |
Oct 01, 2013 | 43.14 | 43.18 | 42.79 | 42.80 | 76,255 | -0.15(-0.35%) |
Sep 27, 2013 | 43.02 | 43.08 | 42.82 | 42.95 | 20,535 | -0.07(-0.17%) |
Sep 26, 2013 | 42.99 | 43.08 | 42.88 | 43.02 | 75,685 | +0.11(+0.25%) |
Sep 25, 2013 | 42.91 | 43.00 | 42.86 | 42.91 | 40,278 | +0.00(+0.00%) |
Sep 24, 2013 | 42.77 | 42.93 | 42.71 | 42.91 | 66,541 | +0.21(+0.49%) |
Sep 23, 2013 | 42.63 | 42.92 | 42.62 | 42.70 | 33,893 | +0.02(+0.05%) |
Sep 20, 2013 | 42.57 | 42.77 | 42.57 | 42.68 | 25,822 | +0.15(+0.36%) |
Sep 19, 2013 | 42.86 | 42.86 | 42.52 | 42.53 | 101,516 | -0.28(-0.66%) |
Sep 18, 2013 | 42.28 | 42.91 | 42.28 | 42.81 | 104,583 | +0.57(+1.35%) |
Sep 17, 2013 | 42.21 | 42.49 | 42.20 | 42.24 | 87,087 | +0.04(+0.10%) |
Sep 16, 2013 | 42.24 | 42.41 | 42.12 | 42.20 | 30,815 | -0.04(-0.09%) |
Sep 13, 2013 | 41.94 | 42.25 | 41.94 | 42.24 | 34,283 | +0.36(+0.86%) |
Sep 12, 2013 | 41.84 | 42.01 | 41.83 | 41.88 | 39,937 | +0.12(+0.29%) |
Sep 11, 2013 | 41.72 | 41.88 | 41.72 | 41.76 | 39,415 | +0.05(+0.12%) |
Sep 10, 2013 | 41.76 | 41.83 | 41.67 | 41.70 | 67,212 | -0.08(-0.19%) |
Sep 09, 2013 | 41.74 | 41.87 | 41.74 | 41.78 | 79,143 | +0.11(+0.27%) |
Sep 06, 2013 | 41.66 | 41.80 | 41.59 | 41.67 | 87,315 | +0.02(+0.04%) |
Sep 05, 2013 | 41.65 | 41.73 | 41.57 | 41.66 | 20,049 | +0.08(+0.19%) |
Sep 04, 2013 | 41.55 | 41.76 | 41.54 | 41.58 | 84,814 | +0.06(+0.13%) |
Sep 03, 2013 | 41.78 | 41.83 | 41.44 | 41.52 | 60,303 | -0.40(-0.96%) |
Aug 30, 2013 | 41.77 | 41.92 | 41.67 | 41.92 | 20,254 | +0.06(+0.15%) |
Aug 29, 2013 | 41.61 | 41.94 | 41.61 | 41.86 | 67,822 | +0.22(+0.54%) |
Aug 28, 2013 | 41.77 | 41.82 | 41.64 | 41.64 | 88,348 | -0.16(-0.38%) |
Aug 27, 2013 | 41.83 | 41.88 | 41.77 | 41.79 | 59,084 | +0.00(+0.01%) |
Aug 26, 2013 | 41.87 | 41.87 | 41.79 | 41.79 | 22,858 | -0.06(-0.13%) |
Aug 23, 2013 | 41.80 | 41.86 | 41.77 | 41.85 | 8,184 | +0.14(+0.33%) |
Aug 22, 2013 | 41.77 | 41.77 | 41.70 | 41.71 | 46,493 | +0.03(+0.07%) |
Aug 21, 2013 | 41.81 | 41.91 | 41.65 | 41.68 | 56,015 | -0.28(-0.68%) |
Aug 20, 2013 | 42.04 | 42.07 | 41.85 | 41.96 | 43,006 | -0.01(-0.03%) |
Aug 19, 2013 | 42.04 | 42.12 | 41.98 | 41.98 | 53,998 | -0.06(-0.14%) |
Aug 16, 2013 | 42.12 | 42.19 | 42.02 | 42.03 | 37,804 | -0.12(-0.29%) |
Aug 15, 2013 | 42.26 | 42.26 | 42.09 | 42.16 | 40,506 | -0.20(-0.46%) |
Aug 14, 2013 | 42.27 | 42.41 | 42.27 | 42.35 | 18,957 | -0.04(-0.09%) |
Aug 13, 2013 | 42.39 | 42.39 | 42.20 | 42.39 | 48,914 | +0.09(+0.20%) |
Aug 12, 2013 | 42.26 | 42.43 | 42.26 | 42.30 | 8,971 | -0.03(-0.07%) |
Aug 09, 2013 | 42.21 | 42.36 | 42.21 | 42.33 | 20,221 | +0.04(+0.10%) |
Aug 08, 2013 | 42.28 | 42.40 | 42.28 | 42.29 | 30,723 | +0.04(+0.08%) |
Aug 07, 2013 | 42.31 | 42.39 | 42.25 | 42.26 | 28,434 | -0.10(-0.24%) |
Aug 06, 2013 | 42.36 | 42.41 | 42.31 | 42.36 | 23,581 | -0.07(-0.18%) |
Aug 05, 2013 | 42.38 | 42.43 | 42.33 | 42.43 | 36,362 | +0.07(+0.16%) |
Aug 02, 2013 | 42.53 | 42.53 | 42.35 | 42.37 | 11,067 | -0.02(-0.05%) |
Aug 01, 2013 | 42.45 | 42.45 | 42.32 | 42.39 | 73,709 | -0.02(-0.05%) |
Jul 31, 2013 | 42.38 | 42.56 | 42.27 | 42.41 | 20,496 | -0.00(-0.01%) |
Jul 30, 2013 | 42.40 | 42.41 | 42.33 | 42.41 | 15,717 | +0.07(+0.18%) |
Jul 29, 2013 | 42.29 | 42.36 | 42.29 | 42.34 | 17,094 | -0.10(-0.23%) |
Jul 26, 2013 | 42.22 | 42.44 | 42.22 | 42.44 | 53,898 | +0.27(+0.63%) |
Jul 25, 2013 | 42.11 | 42.17 | 42.06 | 42.17 | 69,339 | +0.11(+0.25%) |
Jul 24, 2013 | 42.14 | 42.19 | 42.06 | 42.06 | 39,539 | -0.24(-0.57%) |
Jul 23, 2013 | 42.37 | 42.39 | 42.26 | 42.30 | 51,400 | +0.13(+0.32%) |
Jul 22, 2013 | 42.47 | 42.47 | 42.14 | 42.17 | 47,794 | -0.32(-0.75%) |
Jul 19, 2013 | 42.71 | 42.71 | 42.45 | 42.49 | 55,504 | -0.15(-0.34%) |
Jul 18, 2013 | 42.71 | 42.71 | 42.63 | 42.63 | 8,445 | -0.09(-0.20%) |
Jul 17, 2013 | 42.62 | 42.82 | 42.62 | 42.72 | 24,646 | +0.04(+0.08%) |
Jul 16, 2013 | 42.64 | 42.82 | 42.58 | 42.68 | 24,901 | +0.01(+0.02%) |
Jul 15, 2013 | 42.56 | 42.88 | 42.56 | 42.68 | 25,369 | +0.13(+0.30%) |
Jul 12, 2013 | 42.71 | 42.87 | 42.55 | 42.55 | 14,984 | +0.04(+0.08%) |
Jul 11, 2013 | 42.47 | 42.94 | 42.47 | 42.51 | 46,636 | -0.19(-0.45%) |
Jul 10, 2013 | 42.46 | 42.77 | 42.42 | 42.70 | 111,383 | +0.24(+0.57%) |
Jul 09, 2013 | 42.44 | 42.69 | 42.18 | 42.46 | 48,987 | -0.27(-0.63%) |
Jul 08, 2013 | 42.29 | 42.76 | 42.29 | 42.73 | 111,273 | +0.44(+1.05%) |
Jul 05, 2013 | 42.44 | 42.46 | 42.22 | 42.29 | 41,970 | -0.38(-0.89%) |
Jul 03, 2013 | 42.88 | 43.07 | 42.66 | 42.66 | 15,247 | -0.41(-0.95%) |
Jul 02, 2013 | 42.54 | 43.17 | 42.40 | 43.07 | 131,785 | +0.70(+1.66%) |
Jul 01, 2013 | 42.23 | 42.82 | 42.23 | 42.37 | 32,567 | -0.01(-0.01%) |
Jun 28, 2013 | 42.71 | 42.71 | 42.25 | 42.38 | 185,736 | +0.15(+0.35%) |
Jun 26, 2013 | 41.67 | 42.47 | 41.67 | 42.23 | 72,296 | +0.85(+2.05%) |
Jun 25, 2013 | 40.93 | 41.50 | 40.93 | 41.38 | 46,939 | +0.45(+1.11%) |
Jun 24, 2013 | 41.92 | 41.92 | 40.77 | 40.92 | 235,523 | -1.35(-3.20%) |
Jun 21, 2013 | 42.18 | 42.41 | 41.88 | 42.28 | 39,352 | -0.31(-0.72%) |
Jun 20, 2013 | 43.04 | 43.06 | 42.58 | 42.58 | 65,003 | -0.82(-1.88%) |
Jun 19, 2013 | 43.29 | 43.61 | 43.17 | 43.40 | 94,651 | +0.17(+0.40%) |
Jun 18, 2013 | 43.29 | 43.35 | 43.12 | 43.23 | 68,888 | -0.02(-0.05%) |
Jun 17, 2013 | 43.26 | 43.48 | 43.23 | 43.25 | 61,623 | -0.09(-0.22%) |
Jun 14, 2013 | 43.24 | 43.53 | 43.24 | 43.34 | 54,676 | +0.05(+0.11%) |
Jun 13, 2013 | 43.51 | 43.58 | 43.25 | 43.29 | 37,400 | -0.12(-0.28%) |
Jun 12, 2013 | 43.51 | 43.51 | 43.33 | 43.41 | 73,832 | +0.06(+0.14%) |
Jun 11, 2013 | 43.68 | 43.68 | 43.35 | 43.35 | 51,072 | -0.33(-0.76%) |
Jun 10, 2013 | 43.86 | 44.18 | 43.68 | 43.68 | 65,235 | -0.27(-0.61%) |
Jun 07, 2013 | 44.02 | 44.10 | 43.87 | 43.95 | 76,449 | +0.05(+0.12%) |
Jun 06, 2013 | 43.88 | 44.26 | 43.88 | 43.90 | 25,247 | -0.12(-0.27%) |
Jun 05, 2013 | 44.02 | 44.09 | 43.94 | 44.02 | 34,564 | -0.06(-0.13%) |
Jun 04, 2013 | 44.02 | 44.20 | 44.02 | 44.08 | 14,482 | -0.09(-0.21%) |
Jun 03, 2013 | 44.21 | 44.54 | 44.08 | 44.17 | 93,013 | -0.20(-0.44%) |
May 31, 2013 | 44.66 | 44.72 | 44.34 | 44.37 | 52,328 | -0.22(-0.49%) |
May 30, 2013 | 44.66 | 44.81 | 44.59 | 44.59 | 17,224 | -0.22(-0.49%) |
May 29, 2013 | 45.06 | 45.06 | 44.65 | 44.80 | 42,618 | -0.26(-0.57%) |
May 28, 2013 | 45.21 | 45.21 | 44.98 | 45.06 | 30,009 | -0.11(-0.24%) |
May 24, 2013 | 45.19 | 45.23 | 45.08 | 45.17 | 49,947 | +0.09(+0.19%) |
May 23, 2013 | 45.27 | 45.27 | 45.08 | 45.09 | 29,861 | -0.12(-0.27%) |
May 22, 2013 | 45.31 | 45.34 | 45.16 | 45.21 | 28,457 | -0.12(-0.26%) |
May 21, 2013 | 45.29 | 45.33 | 45.29 | 45.33 | 30,050 | -0.02(-0.03%) |
May 20, 2013 | 45.34 | 45.36 | 45.26 | 45.34 | 21,837 | +0.04(+0.09%) |
May 17, 2013 | 45.28 | 45.34 | 45.19 | 45.30 | 91,244 | +0.00(+0.01%) |
May 16, 2013 | 45.19 | 45.30 | 45.11 | 45.30 | 79,578 | +0.14(+0.31%) |
May 15, 2013 | 45.15 | 45.16 | 45.10 | 45.16 | 36,942 | +0.11(+0.24%) |
May 13, 2013 | 45.11 | 45.12 | 45.04 | 45.05 | 12,036 | -0.13(-0.28%) |
May 10, 2013 | 45.12 | 45.18 | 45.00 | 45.17 | 101,043 | +0.14(+0.31%) |
May 09, 2013 | 45.03 | 45.09 | 45.03 | 45.03 | 32,730 | -0.05(-0.12%) |
May 08, 2013 | 44.99 | 45.14 | 44.99 | 45.09 | 219,254 | +0.04(+0.08%) |
May 07, 2013 | 45.15 | 45.15 | 44.93 | 45.05 | 38,478 | -0.10(-0.21%) |
May 06, 2013 | 45.26 | 45.26 | 45.15 | 45.15 | 22,988 | -0.04(-0.09%) |
May 03, 2013 | 45.21 | 45.31 | 45.16 | 45.19 | 13,319 | -0.12(-0.27%) |
May 02, 2013 | 45.22 | 45.33 | 45.22 | 45.31 | 19,479 | +0.01(+0.03%) |
May 01, 2013 | 45.22 | 45.30 | 45.13 | 45.30 | 27,340 | +0.16(+0.35%) |
Apr 30, 2013 | 45.16 | 45.16 | 45.07 | 45.14 | 29,703 | +0.07(+0.16%) |
Apr 29, 2013 | 45.07 | 45.16 | 45.04 | 45.07 | 85,585 | +0.00(+0.00%) |
Apr 26, 2013 | 45.10 | 45.10 | 45.02 | 45.07 | 21,996 | -0.04(-0.08%) |
Apr 25, 2013 | 45.09 | 45.12 | 44.99 | 45.10 | 62,861 | +0.01(+0.02%) |
Apr 24, 2013 | 44.87 | 45.12 | 44.87 | 45.09 | 13,047 | -0.02(-0.05%) |
Apr 23, 2013 | 45.09 | 45.16 | 44.95 | 45.12 | 49,255 | +0.05(+0.12%) |
Apr 22, 2013 | 45.11 | 45.11 | 44.77 | 45.06 | 73,743 | +0.00(+0.01%) |
Apr 19, 2013 | 44.82 | 45.06 | 44.79 | 45.06 | 26,771 | +0.14(+0.30%) |
Apr 18, 2013 | 44.81 | 44.95 | 44.81 | 44.92 | 9,669 | +0.10(+0.23%) |
Apr 17, 2013 | 45.00 | 45.08 | 44.80 | 44.82 | 35,797 | -0.16(-0.35%) |
Apr 16, 2013 | 44.97 | 45.00 | 44.68 | 44.98 | 68,271 | +0.22(+0.49%) |
Apr 15, 2013 | 44.76 | 45.01 | 44.76 | 44.76 | 12,550 | -0.07(-0.15%) |
Apr 12, 2013 | 44.76 | 44.86 | 44.73 | 44.83 | 17,942 | -0.04(-0.10%) |
Apr 11, 2013 | 44.75 | 44.87 | 44.74 | 44.87 | 15,038 | +0.06(+0.14%) |
Apr 10, 2013 | 44.65 | 44.92 | 44.65 | 44.81 | 16,627 | +0.04(+0.08%) |
Apr 09, 2013 | 44.77 | 44.98 | 44.72 | 44.77 | 37,719 | -0.03(-0.07%) |
Apr 08, 2013 | 44.97 | 45.03 | 44.81 | 44.81 | 35,895 | -0.27(-0.59%) |
Apr 05, 2013 | 44.84 | 45.14 | 44.80 | 45.07 | 82,169 | +0.23(+0.50%) |
Apr 04, 2013 | 44.83 | 44.84 | 44.69 | 44.84 | 31,397 | +0.05(+0.11%) |
Apr 03, 2013 | 44.75 | 44.80 | 44.59 | 44.79 | 12,870 | +0.10(+0.23%) |
Apr 02, 2013 | 44.66 | 44.72 | 44.61 | 44.69 | 33,532 | +0.02(+0.04%) |