Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.82 | 43.15 | 42.51 | 43.15 | 28,803 | +0.27(+0.64%) |
Apr 29, 2014 | 43.05 | 43.23 | 42.87 | 42.88 | 29,226 | +0.10(+0.23%) |
Apr 28, 2014 | 43.21 | 43.21 | 42.23 | 42.78 | 823,760 | -0.22(-0.51%) |
Apr 25, 2014 | 43.52 | 43.52 | 42.90 | 43.00 | 142,892 | -0.59(-1.36%) |
Apr 24, 2014 | 44.07 | 44.07 | 43.48 | 43.59 | 26,969 | -0.23(-0.54%) |
Apr 23, 2014 | 43.91 | 44.07 | 43.76 | 43.83 | 16,010 | -0.25(-0.58%) |
Apr 22, 2014 | 43.73 | 44.10 | 43.61 | 44.08 | 16,109 | +0.46(+1.05%) |
Apr 21, 2014 | 43.69 | 43.70 | 43.43 | 43.62 | 36,785 | +0.14(+0.33%) |
Apr 17, 2014 | 43.17 | 43.48 | 43.48 | 43.48 | 30,415 | +0.22(+0.51%) |
Apr 16, 2014 | 43.10 | 43.26 | 42.97 | 43.26 | 29,373 | +0.39(+0.92%) |
Apr 15, 2014 | 42.89 | 43.00 | 42.24 | 42.87 | 50,302 | +0.15(+0.35%) |
Apr 14, 2014 | 42.92 | 43.01 | 42.40 | 42.72 | 11,081 | +0.20(+0.46%) |
Apr 11, 2014 | 42.80 | 43.01 | 42.49 | 42.52 | 23,979 | -0.52(-1.21%) |
Apr 10, 2014 | 44.14 | 44.14 | 42.92 | 43.04 | 30,775 | -1.07(-2.43%) |
Apr 09, 2014 | 43.74 | 44.12 | 43.60 | 44.12 | 11,461 | +0.46(+1.05%) |
Apr 08, 2014 | 43.38 | 43.75 | 43.26 | 43.66 | 22,617 | +0.33(+0.76%) |
Apr 07, 2014 | 43.80 | 43.83 | 43.13 | 43.33 | 71,007 | -0.64(-1.46%) |
Apr 04, 2014 | 45.08 | 45.13 | 43.84 | 43.97 | 23,932 | -0.81(-1.81%) |
Apr 03, 2014 | 45.19 | 45.19 | 44.73 | 44.78 | 201,514 | -0.29(-0.64%) |
Apr 02, 2014 | 45.12 | 45.15 | 44.85 | 45.07 | 242,450 | +0.14(+0.32%) |
Apr 01, 2014 | 44.54 | 44.98 | 44.46 | 44.93 | 42,108 | +0.53(+1.20%) |
Mar 31, 2014 | 43.88 | 44.48 | 43.79 | 44.40 | 49,866 | +0.83(+1.90%) |
Mar 28, 2014 | 43.67 | 44.12 | 43.53 | 43.57 | 16,361 | +0.08(+0.19%) |
Mar 27, 2014 | 43.65 | 43.83 | 43.37 | 43.49 | 22,369 | -0.18(-0.42%) |
Mar 26, 2014 | 44.66 | 44.70 | 43.67 | 43.67 | 43,962 | -0.84(-1.88%) |
Mar 25, 2014 | 44.70 | 44.82 | 44.22 | 44.51 | 234,620 | +0.04(+0.08%) |
Mar 24, 2014 | 45.07 | 45.18 | 44.20 | 44.47 | 29,355 | -0.37(-0.83%) |
Mar 21, 2014 | 45.16 | 45.41 | 44.83 | 44.84 | 25,690 | -0.10(-0.22%) |
Mar 20, 2014 | 44.80 | 45.03 | 44.69 | 44.94 | 17,893 | +0.10(+0.22%) |
Mar 19, 2014 | 45.13 | 45.13 | 44.58 | 44.84 | 34,873 | -0.23(-0.51%) |
Mar 18, 2014 | 44.68 | 45.15 | 44.59 | 45.07 | 20,962 | +0.48(+1.08%) |
Mar 17, 2014 | 44.46 | 44.82 | 44.46 | 44.59 | 19,273 | +0.33(+0.75%) |
Mar 14, 2014 | 44.06 | 44.41 | 44.06 | 44.26 | 21,861 | +0.17(+0.38%) |
Mar 13, 2014 | 44.79 | 44.79 | 43.89 | 44.09 | 24,225 | -0.47(-1.05%) |
Mar 12, 2014 | 44.29 | 44.56 | 44.17 | 44.56 | 11,757 | +0.04(+0.08%) |
Mar 11, 2014 | 45.02 | 45.02 | 44.45 | 44.53 | 24,605 | -0.37(-0.82%) |
Mar 10, 2014 | 44.98 | 44.98 | 44.83 | 44.89 | 23,026 | -0.09(-0.20%) |
Mar 07, 2014 | 45.25 | 45.26 | 44.87 | 44.98 | 17,222 | -0.01(-0.02%) |
Mar 06, 2014 | 45.04 | 45.04 | 44.86 | 44.99 | 23,693 | +0.13(+0.30%) |
Mar 05, 2014 | 44.87 | 44.91 | 44.80 | 44.86 | 13,116 | -0.12(-0.26%) |
Mar 04, 2014 | 44.31 | 45.18 | 44.26 | 44.97 | 40,971 | +1.13(+2.58%) |
Mar 03, 2014 | 43.67 | 43.90 | 43.43 | 43.84 | 47,140 | -0.25(-0.56%) |
Feb 28, 2014 | 44.07 | 44.44 | 43.94 | 44.09 | 17,864 | -0.03(-0.07%) |
Feb 27, 2014 | 43.84 | 44.12 | 43.79 | 44.12 | 10,987 | +0.13(+0.31%) |
Feb 26, 2014 | 43.64 | 44.14 | 43.62 | 43.98 | 31,328 | +0.47(+1.07%) |
Feb 25, 2014 | 43.61 | 43.71 | 43.51 | 43.52 | 12,445 | -0.15(-0.34%) |
Feb 24, 2014 | 43.51 | 43.88 | 43.24 | 43.67 | 32,600 | +0.43(+0.99%) |
Feb 21, 2014 | 43.34 | 43.42 | 43.24 | 43.24 | 19,363 | -0.02(-0.05%) |
Feb 20, 2014 | 42.90 | 43.30 | 42.90 | 43.26 | 23,104 | +0.42(+0.99%) |
Feb 19, 2014 | 43.09 | 43.30 | 42.84 | 42.84 | 17,070 | -0.36(-0.84%) |
Feb 18, 2014 | 42.96 | 43.25 | 42.81 | 43.20 | 30,136 | +0.36(+0.84%) |
Feb 14, 2014 | 42.66 | 42.84 | 42.84 | 42.84 | 44,952 | +0.09(+0.22%) |
Feb 13, 2014 | 41.87 | 42.76 | 41.86 | 42.74 | 10,269 | +0.64(+1.53%) |
Feb 12, 2014 | 42.04 | 42.34 | 42.03 | 42.10 | 42,881 | +0.03(+0.07%) |
Feb 11, 2014 | 41.78 | 42.13 | 41.71 | 42.07 | 24,451 | +0.39(+0.94%) |
Feb 10, 2014 | 41.60 | 41.68 | 41.44 | 41.68 | 18,844 | -0.03(-0.06%) |
Feb 07, 2014 | 41.55 | 41.73 | 41.35 | 41.70 | 43,076 | +0.33(+0.80%) |
Feb 06, 2014 | 40.98 | 41.45 | 40.98 | 41.37 | 27,745 | +0.46(+1.11%) |
Feb 05, 2014 | 41.02 | 41.09 | 40.61 | 40.92 | 15,684 | -0.29(-0.69%) |
Feb 04, 2014 | 41.15 | 41.37 | 41.11 | 41.20 | 13,277 | +0.30(+0.73%) |
Feb 03, 2014 | 42.10 | 42.22 | 40.78 | 40.90 | 46,558 | -1.29(-3.06%) |
Jan 31, 2014 | 41.97 | 42.45 | 41.85 | 42.20 | 30,129 | -0.26(-0.61%) |
Jan 30, 2014 | 42.28 | 42.65 | 42.19 | 42.46 | 21,874 | +0.52(+1.25%) |
Jan 29, 2014 | 42.22 | 42.38 | 41.86 | 41.93 | 47,945 | -0.56(-1.32%) |
Jan 28, 2014 | 42.19 | 42.52 | 42.19 | 42.49 | 72,582 | +0.30(+0.71%) |
Jan 27, 2014 | 42.77 | 43.87 | 42.00 | 42.19 | 55,330 | -0.56(-1.32%) |
Jan 24, 2014 | 43.50 | 43.50 | 42.63 | 42.76 | 28,418 | -0.97(-2.21%) |
Jan 23, 2014 | 43.89 | 43.89 | 43.49 | 43.72 | 38,353 | -0.34(-0.77%) |
Jan 22, 2014 | 43.82 | 44.08 | 43.82 | 44.06 | 60,724 | +0.32(+0.72%) |
Jan 21, 2014 | 43.83 | 43.87 | 43.62 | 43.74 | 21,288 | +0.22(+0.51%) |
Jan 17, 2014 | 43.75 | 43.52 | 43.52 | 43.52 | 9,169 | -0.21(-0.48%) |
Jan 16, 2014 | 43.67 | 43.78 | 43.63 | 43.73 | 19,269 | -0.04(-0.09%) |
Jan 15, 2014 | 43.46 | 43.83 | 43.46 | 43.77 | 20,105 | +0.31(+0.72%) |
Jan 14, 2014 | 43.06 | 43.48 | 43.06 | 43.46 | 15,523 | +0.58(+1.35%) |
Jan 13, 2014 | 43.49 | 43.49 | 42.79 | 42.88 | 25,457 | -0.61(-1.40%) |
Jan 10, 2014 | 43.43 | 43.49 | 43.30 | 43.49 | 17,893 | +0.13(+0.31%) |
Jan 09, 2014 | 43.58 | 43.58 | 43.14 | 43.35 | 22,167 | +0.02(+0.04%) |
Jan 08, 2014 | 43.57 | 43.57 | 43.25 | 43.34 | 118,731 | -0.20(-0.46%) |
Jan 07, 2014 | 43.34 | 43.70 | 43.32 | 43.54 | 24,404 | +0.36(+0.83%) |
Jan 06, 2014 | 43.79 | 43.79 | 43.18 | 43.18 | 63,891 | -0.38(-0.88%) |
Jan 03, 2014 | 43.51 | 43.64 | 43.43 | 43.56 | 24,185 | +0.19(+0.43%) |
Jan 02, 2014 | 43.87 | 43.87 | 43.20 | 43.38 | 54,786 | -0.62(-1.40%) |
Dec 31, 2013 | 43.93 | 43.99 | 43.99 | 43.99 | 148,948 | +0.16(+0.37%) |
Dec 30, 2013 | 43.94 | 43.95 | 43.79 | 43.83 | 51,199 | -0.03(-0.06%) |
Dec 27, 2013 | 44.32 | 44.32 | 43.77 | 43.86 | 41,674 | -0.09(-0.19%) |
Dec 26, 2013 | 44.15 | 44.15 | 43.90 | 43.94 | 40,383 | +0.08(+0.18%) |
Dec 24, 2013 | 43.85 | 43.99 | 43.78 | 43.86 | 30,572 | +0.14(+0.33%) |
Dec 23, 2013 | 43.50 | 43.73 | 43.49 | 43.72 | 27,483 | +0.40(+0.92%) |
Dec 20, 2013 | 42.74 | 43.40 | 42.70 | 43.32 | 26,396 | +0.34(+0.78%) |
Dec 19, 2013 | 43.32 | 43.32 | 42.96 | 42.99 | 53,364 | -0.27(-0.63%) |
Dec 18, 2013 | 42.88 | 43.27 | 42.59 | 43.26 | 16,623 | +0.45(+1.06%) |
Dec 17, 2013 | 42.84 | 42.86 | 42.63 | 42.81 | 16,187 | -0.04(-0.09%) |
Dec 16, 2013 | 42.59 | 42.92 | 42.51 | 42.85 | 30,234 | +0.46(+1.09%) |
Dec 13, 2013 | 42.40 | 42.53 | 42.14 | 42.39 | 38,918 | +0.13(+0.31%) |
Dec 12, 2013 | 42.16 | 42.38 | 42.10 | 42.26 | 30,069 | +0.10(+0.23%) |
Dec 11, 2013 | 42.70 | 42.70 | 42.09 | 42.16 | 33,115 | -0.56(-1.31%) |
Dec 10, 2013 | 43.00 | 43.18 | 42.70 | 42.72 | 23,791 | -0.40(-0.92%) |
Dec 09, 2013 | 43.23 | 43.29 | 43.02 | 43.12 | 44,082 | -0.07(-0.17%) |
Dec 06, 2013 | 43.20 | 43.39 | 43.14 | 43.19 | 20,170 | +0.34(+0.79%) |
Dec 05, 2013 | 42.70 | 42.97 | 42.70 | 42.85 | 18,479 | +0.01(+0.02%) |
Dec 04, 2013 | 42.75 | 43.17 | 42.43 | 42.84 | 38,807 | -0.08(-0.18%) |
Dec 03, 2013 | 43.10 | 43.19 | 42.77 | 42.92 | 18,931 | -0.20(-0.47%) |
Dec 02, 2013 | 43.70 | 43.70 | 43.06 | 43.12 | 43,060 | -0.54(-1.23%) |
Nov 29, 2013 | 43.72 | 43.88 | 43.65 | 43.65 | 22,100 | -0.00(-0.01%) |
Nov 27, 2013 | 43.43 | 43.66 | 43.37 | 43.66 | 15,433 | +0.30(+0.69%) |
Nov 26, 2013 | 43.17 | 43.47 | 43.09 | 43.36 | 17,826 | +0.34(+0.78%) |
Nov 25, 2013 | 43.24 | 43.24 | 43.01 | 43.02 | 18,007 | -0.08(-0.18%) |
Nov 22, 2013 | 42.96 | 43.10 | 42.80 | 43.10 | 11,895 | +0.15(+0.35%) |
Nov 21, 2013 | 42.30 | 42.95 | 42.29 | 42.95 | 15,427 | +0.92(+2.18%) |
Nov 20, 2013 | 42.42 | 42.42 | 42.03 | 42.03 | 12,826 | -0.17(-0.41%) |
Nov 19, 2013 | 42.42 | 42.63 | 42.11 | 42.21 | 45,415 | -0.19(-0.44%) |
Nov 18, 2013 | 42.79 | 42.83 | 42.32 | 42.39 | 25,477 | -0.20(-0.46%) |
Nov 15, 2013 | 42.45 | 42.59 | 42.33 | 42.59 | 16,990 | +0.14(+0.34%) |
Nov 14, 2013 | 42.46 | 42.50 | 42.30 | 42.45 | 26,750 | +0.36(+0.85%) |
Nov 12, 2013 | 41.96 | 42.09 | 41.90 | 42.09 | 5,096 | +0.01(+0.03%) |
Nov 11, 2013 | 42.04 | 42.14 | 41.89 | 42.08 | 11,162 | +0.16(+0.38%) |
Nov 08, 2013 | 41.39 | 42.08 | 41.38 | 41.91 | 13,658 | +0.60(+1.45%) |
Nov 07, 2013 | 42.17 | 42.21 | 41.29 | 41.32 | 14,375 | -0.76(-1.81%) |
Nov 06, 2013 | 42.39 | 42.39 | 41.99 | 42.08 | 24,621 | -0.04(-0.11%) |
Nov 05, 2013 | 41.99 | 42.12 | 41.91 | 42.12 | 14,715 | -0.07(-0.16%) |
Nov 04, 2013 | 41.82 | 42.19 | 41.67 | 42.19 | 26,987 | +0.52(+1.25%) |
Nov 01, 2013 | 41.76 | 41.76 | 41.37 | 41.66 | 13,110 | -0.29(-0.68%) |
Oct 31, 2013 | 42.00 | 42.15 | 41.76 | 41.95 | 13,669 | -0.09(-0.20%) |
Oct 30, 2013 | 42.54 | 42.54 | 41.98 | 42.04 | 13,993 | -0.47(-1.10%) |
Oct 29, 2013 | 42.53 | 42.57 | 42.25 | 42.50 | 187,245 | +0.28(+0.66%) |
Oct 28, 2013 | 42.29 | 42.46 | 42.17 | 42.22 | 9,086 | -0.04(-0.08%) |
Oct 25, 2013 | 42.33 | 42.46 | 42.16 | 42.26 | 119,185 | -0.03(-0.06%) |
Oct 24, 2013 | 42.01 | 42.33 | 42.01 | 42.29 | 19,557 | +0.22(+0.52%) |
Oct 23, 2013 | 41.99 | 42.07 | 41.87 | 42.07 | 20,472 | -0.09(-0.22%) |
Oct 22, 2013 | 42.17 | 42.36 | 42.07 | 42.16 | 15,245 | +0.19(+0.45%) |
Oct 21, 2013 | 42.15 | 42.24 | 41.96 | 41.97 | 28,906 | +0.00(+0.00%) |
Oct 18, 2013 | 41.80 | 42.02 | 41.76 | 41.97 | 12,309 | +0.47(+1.13%) |
Oct 17, 2013 | 41.01 | 41.51 | 41.01 | 41.50 | 32,643 | +0.33(+0.79%) |
Oct 16, 2013 | 40.97 | 41.19 | 40.97 | 41.18 | 22,505 | +0.40(+0.99%) |
Oct 15, 2013 | 40.98 | 41.03 | 40.63 | 40.77 | 10,907 | -0.33(-0.81%) |
Oct 14, 2013 | 40.74 | 41.13 | 40.71 | 41.11 | 18,271 | +0.28(+0.68%) |
Oct 11, 2013 | 40.39 | 40.83 | 40.39 | 40.83 | 4,875 | +0.61(+1.52%) |
Oct 10, 2013 | 39.89 | 40.26 | 39.88 | 40.21 | 13,400 | +0.87(+2.20%) |
Oct 09, 2013 | 39.50 | 39.54 | 39.23 | 39.35 | 10,887 | -0.11(-0.28%) |
Oct 08, 2013 | 39.98 | 40.02 | 39.46 | 39.46 | 13,286 | -0.51(-1.27%) |
Oct 07, 2013 | 40.06 | 40.18 | 39.97 | 39.97 | 10,925 | -0.52(-1.27%) |
Oct 04, 2013 | 40.08 | 40.48 | 40.08 | 40.48 | 3,878 | +0.34(+0.84%) |
Oct 03, 2013 | 40.47 | 40.47 | 39.97 | 40.15 | 12,481 | -0.44(-1.09%) |
Oct 02, 2013 | 40.55 | 40.66 | 40.41 | 40.59 | 11,356 | -0.16(-0.38%) |
Oct 01, 2013 | 40.45 | 40.78 | 40.43 | 40.75 | 8,066 | +0.44(+1.09%) |
Sep 27, 2013 | 40.20 | 40.32 | 40.20 | 40.31 | 8,442 | +0.01(+0.03%) |
Sep 26, 2013 | 40.41 | 40.46 | 40.22 | 40.30 | 4,696 | -0.01(-0.02%) |
Sep 25, 2013 | 40.39 | 40.40 | 40.23 | 40.30 | 4,920 | -0.29(-0.71%) |
Sep 24, 2013 | 40.22 | 40.62 | 40.19 | 40.59 | 20,729 | +0.38(+0.93%) |
Sep 23, 2013 | 40.23 | 40.23 | 39.98 | 40.22 | 9,516 | +0.04(+0.10%) |
Sep 20, 2013 | 40.34 | 40.35 | 40.17 | 40.18 | 13,852 | -0.09(-0.23%) |
Sep 19, 2013 | 40.41 | 40.41 | 40.21 | 40.27 | 70,359 | -0.13(-0.31%) |
Sep 18, 2013 | 39.78 | 40.42 | 39.69 | 40.39 | 6,416 | +0.50(+1.24%) |
Sep 17, 2013 | 39.64 | 39.90 | 39.64 | 39.90 | 10,504 | +0.26(+0.65%) |
Sep 16, 2013 | 39.50 | 39.79 | 39.64 | 39.64 | 18,627 | +0.14(+0.36%) |
Sep 13, 2013 | 39.42 | 39.55 | 39.27 | 39.50 | 15,315 | +0.17(+0.44%) |
Sep 12, 2013 | 39.58 | 39.58 | 39.32 | 39.32 | 6,092 | -0.21(-0.52%) |
Sep 11, 2013 | 39.49 | 39.65 | 39.46 | 39.53 | 6,933 | +0.07(+0.17%) |
Sep 10, 2013 | 39.37 | 39.48 | 39.34 | 39.46 | 46,800 | +0.37(+0.95%) |
Sep 09, 2013 | 38.73 | 39.10 | 38.73 | 39.09 | 5,508 | +0.38(+0.97%) |
Sep 06, 2013 | 38.71 | 38.72 | 38.27 | 38.71 | 43,805 | +0.13(+0.32%) |
Sep 05, 2013 | 38.52 | 38.65 | 38.47 | 38.59 | 3,457 | +0.17(+0.44%) |
Sep 04, 2013 | 38.19 | 38.48 | 38.19 | 38.42 | 7,778 | +0.22(+0.57%) |
Sep 03, 2013 | 38.59 | 38.59 | 37.89 | 38.20 | 7,800 | +0.20(+0.53%) |
Aug 30, 2013 | 38.49 | 38.49 | 37.97 | 38.00 | 4,548 | -0.45(-1.17%) |
Aug 29, 2013 | 38.13 | 38.67 | 38.13 | 38.45 | 7,105 | +0.21(+0.56%) |
Aug 28, 2013 | 38.12 | 38.35 | 38.12 | 38.23 | 22,675 | +0.11(+0.30%) |
Aug 27, 2013 | 38.59 | 38.68 | 38.11 | 38.12 | 22,237 | -0.87(-2.24%) |
Aug 26, 2013 | 39.14 | 39.24 | 38.99 | 38.99 | 6,212 | +0.00(+0.01%) |
Aug 23, 2013 | 39.10 | 39.10 | 38.87 | 38.99 | 6,036 | +0.06(+0.16%) |
Aug 22, 2013 | 38.57 | 38.93 | 38.57 | 38.93 | 3,833 | +0.28(+0.72%) |
Aug 21, 2013 | 38.61 | 38.78 | 38.41 | 38.65 | 8,290 | -0.04(-0.09%) |
Aug 20, 2013 | 38.24 | 38.75 | 38.17 | 38.69 | 17,509 | +0.31(+0.82%) |
Aug 19, 2013 | 38.54 | 38.54 | 38.37 | 38.37 | 16,124 | -0.12(-0.32%) |
Aug 16, 2013 | 38.53 | 38.64 | 38.50 | 38.50 | 7,094 | -0.13(-0.35%) |
Aug 15, 2013 | 38.99 | 38.99 | 38.54 | 38.63 | 11,010 | -0.68(-1.72%) |
Aug 14, 2013 | 39.51 | 39.53 | 39.31 | 39.31 | 14,217 | -0.15(-0.37%) |
Aug 13, 2013 | 39.44 | 39.50 | 39.20 | 39.46 | 17,357 | -0.00(-0.00%) |
Aug 12, 2013 | 39.05 | 39.46 | 39.05 | 39.46 | 16,970 | +0.20(+0.51%) |
Aug 09, 2013 | 39.17 | 39.33 | 39.17 | 39.26 | 4,285 | -0.04(-0.10%) |
Aug 08, 2013 | 39.24 | 39.32 | 39.20 | 39.30 | 4,171 | +0.24(+0.62%) |
Aug 07, 2013 | 39.22 | 39.23 | 39.03 | 39.06 | 66,134 | -0.26(-0.66%) |
Aug 06, 2013 | 39.56 | 39.60 | 39.27 | 39.32 | 20,195 | -0.30(-0.76%) |
Aug 05, 2013 | 39.41 | 39.70 | 39.41 | 39.62 | 23,131 | +0.12(+0.31%) |
Aug 02, 2013 | 39.37 | 39.49 | 39.29 | 39.49 | 17,853 | -0.01(-0.02%) |
Aug 01, 2013 | 39.31 | 39.50 | 39.31 | 39.50 | 8,538 | +0.55(+1.41%) |
Jul 31, 2013 | 39.04 | 39.24 | 38.95 | 38.95 | 20,311 | +0.08(+0.22%) |
Jul 30, 2013 | 38.90 | 38.98 | 38.70 | 38.87 | 31,006 | +0.06(+0.15%) |
Jul 29, 2013 | 39.01 | 39.01 | 38.67 | 38.81 | 3,209 | -0.19(-0.49%) |
Jul 26, 2013 | 38.97 | 39.00 | 38.83 | 39.00 | 20,875 | -0.13(-0.33%) |
Jul 25, 2013 | 38.98 | 39.17 | 38.83 | 39.13 | 5,787 | +0.23(+0.59%) |
Jul 24, 2013 | 39.36 | 39.37 | 38.85 | 38.90 | 8,552 | -0.27(-0.70%) |
Jul 23, 2013 | 39.42 | 39.42 | 39.17 | 39.17 | 15,357 | -0.08(-0.20%) |
Jul 22, 2013 | 39.17 | 39.25 | 39.11 | 39.25 | 7,290 | +0.11(+0.28%) |
Jul 19, 2013 | 39.16 | 39.16 | 39.03 | 39.14 | 17,907 | +0.00(+0.00%) |
Jul 18, 2013 | 39.00 | 39.24 | 39.00 | 39.14 | 12,461 | +0.31(+0.81%) |
Jul 17, 2013 | 38.85 | 38.99 | 38.79 | 38.83 | 24,071 | +0.13(+0.34%) |
Jul 16, 2013 | 38.88 | 38.88 | 38.65 | 38.70 | 6,512 | -0.17(-0.45%) |
Jul 15, 2013 | 38.75 | 38.90 | 38.71 | 38.87 | 6,255 | +0.14(+0.36%) |
Jul 12, 2013 | 38.66 | 38.75 | 38.58 | 38.74 | 16,634 | +0.17(+0.43%) |
Jul 11, 2013 | 38.70 | 38.70 | 38.51 | 38.57 | 24,021 | +0.32(+0.84%) |
Jul 10, 2013 | 38.23 | 38.27 | 38.08 | 38.25 | 15,635 | +0.08(+0.20%) |
Jul 09, 2013 | 38.15 | 38.20 | 37.99 | 38.17 | 24,299 | +0.38(+1.01%) |
Jul 08, 2013 | 37.86 | 37.90 | 37.73 | 37.79 | 21,074 | +0.21(+0.55%) |
Jul 05, 2013 | 37.28 | 37.59 | 37.14 | 37.59 | 7,349 | +0.51(+1.37%) |
Jul 03, 2013 | 36.90 | 37.17 | 36.90 | 37.08 | 3,166 | +0.05(+0.13%) |
Jul 02, 2013 | 37.08 | 37.22 | 36.82 | 37.03 | 6,769 | +0.03(+0.08%) |
Jul 01, 2013 | 36.00 | 37.13 | 36.00 | 37.00 | 28,767 | +0.51(+1.38%) |
Jun 28, 2013 | 36.48 | 36.67 | 36.40 | 36.49 | 17,475 | +0.55(+1.53%) |
Jun 26, 2013 | 36.21 | 36.21 | 35.85 | 35.94 | 15,290 | +0.06(+0.16%) |
Jun 25, 2013 | 35.83 | 35.95 | 35.63 | 35.88 | 66,329 | +0.19(+0.53%) |
Jun 24, 2013 | 35.45 | 35.69 | 35.25 | 35.69 | 22,172 | -0.24(-0.67%) |
Jun 21, 2013 | 35.86 | 35.96 | 35.57 | 35.94 | 15,389 | +0.05(+0.15%) |
Jun 20, 2013 | 36.24 | 36.28 | 35.73 | 35.88 | 10,245 | -0.99(-2.69%) |
Jun 19, 2013 | 37.18 | 37.18 | 36.79 | 36.88 | 8,154 | -0.30(-0.79%) |
Jun 18, 2013 | 36.86 | 37.25 | 36.86 | 37.17 | 5,304 | +0.40(+1.09%) |
Jun 17, 2013 | 36.81 | 36.85 | 36.73 | 36.77 | 1,840 | +0.31(+0.84%) |
Jun 14, 2013 | 36.77 | 36.80 | 36.46 | 36.46 | 10,404 | -0.34(-0.94%) |
Jun 13, 2013 | 36.12 | 36.83 | 36.12 | 36.81 | 11,148 | +0.59(+1.63%) |
Jun 12, 2013 | 36.74 | 36.74 | 36.22 | 36.22 | 4,555 | -0.27(-0.75%) |
Jun 11, 2013 | 36.48 | 36.75 | 36.29 | 36.49 | 21,588 | -0.30(-0.83%) |
Jun 10, 2013 | 36.75 | 36.85 | 36.53 | 36.79 | 7,165 | +0.13(+0.34%) |
Jun 07, 2013 | 36.52 | 36.72 | 36.41 | 36.67 | 9,909 | +0.44(+1.21%) |
Jun 06, 2013 | 36.07 | 36.28 | 36.07 | 36.23 | 6,094 | -0.12(-0.32%) |
Jun 05, 2013 | 36.39 | 36.39 | 36.35 | 36.35 | 670 | -0.21(-0.56%) |
Jun 04, 2013 | 36.90 | 37.02 | 36.32 | 36.55 | 8,225 | -0.21(-0.58%) |
Jun 03, 2013 | 36.57 | 36.77 | 36.46 | 36.77 | 2,963 | +0.17(+0.45%) |
May 31, 2013 | 36.70 | 36.89 | 36.60 | 36.60 | 15,304 | -0.27(-0.73%) |
May 30, 2013 | 36.74 | 36.87 | 36.74 | 36.87 | 2,567 | +0.18(+0.50%) |
May 29, 2013 | 36.76 | 36.76 | 36.49 | 36.69 | 21,438 | -0.35(-0.93%) |
May 28, 2013 | 37.15 | 37.15 | 37.03 | 37.03 | 9,639 | +0.48(+1.31%) |
May 24, 2013 | 36.35 | 36.61 | 36.33 | 36.55 | 13,239 | -0.02(-0.05%) |
May 23, 2013 | 36.34 | 36.57 | 36.20 | 36.57 | 12,094 | -0.58(-1.55%) |
May 22, 2013 | 37.27 | 37.51 | 37.15 | 37.15 | 17,668 | -0.12(-0.32%) |
May 21, 2013 | 37.20 | 37.28 | 37.12 | 37.27 | 11,247 | +0.13(+0.36%) |
May 20, 2013 | 37.01 | 37.20 | 37.01 | 37.14 | 19,240 | +0.06(+0.15%) |
May 17, 2013 | 36.81 | 37.08 | 36.77 | 37.08 | 69,862 | +0.51(+1.41%) |
May 16, 2013 | 36.68 | 36.83 | 36.57 | 36.57 | 20,150 | -0.18(-0.49%) |
May 15, 2013 | 36.61 | 36.85 | 36.54 | 36.75 | 15,322 | +0.63(+1.75%) |
May 13, 2013 | 36.12 | 36.30 | 36.09 | 36.12 | 3,797 | -0.13(-0.37%) |
May 10, 2013 | 36.03 | 36.29 | 36.00 | 36.25 | 6,432 | +0.28(+0.78%) |
May 09, 2013 | 36.04 | 36.04 | 35.91 | 35.97 | 4,166 | -0.02(-0.05%) |
May 08, 2013 | 35.87 | 35.99 | 35.79 | 35.99 | 29,961 | +0.12(+0.32%) |
May 07, 2013 | 35.61 | 35.88 | 35.54 | 35.87 | 24,084 | +0.34(+0.94%) |
May 06, 2013 | 35.40 | 35.56 | 35.40 | 35.53 | 3,971 | -0.00(-0.01%) |
May 03, 2013 | 35.21 | 35.54 | 35.21 | 35.54 | 4,215 | +0.74(+2.12%) |
May 02, 2013 | 34.41 | 34.82 | 34.41 | 34.80 | 7,545 | +0.55(+1.59%) |