Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.73 | 47.92 | 47.61 | 47.90 | 886,408 | +0.15(+0.32%) |
Apr 29, 2014 | 47.73 | 47.81 | 47.60 | 47.74 | 738,292 | +0.31(+0.65%) |
Apr 28, 2014 | 47.38 | 47.58 | 47.04 | 47.44 | 1,023,777 | +0.14(+0.29%) |
Apr 25, 2014 | 47.44 | 47.52 | 47.20 | 47.30 | 812,686 | -0.35(-0.73%) |
Apr 24, 2014 | 47.69 | 47.74 | 47.40 | 47.65 | 1,500,214 | +0.03(+0.07%) |
Apr 23, 2014 | 47.74 | 47.74 | 47.56 | 47.61 | 514,528 | -0.14(-0.29%) |
Apr 22, 2014 | 47.69 | 47.83 | 47.61 | 47.75 | 3,270,461 | +0.18(+0.38%) |
Apr 21, 2014 | 47.47 | 47.58 | 47.41 | 47.57 | 244,778 | +0.11(+0.23%) |
Apr 17, 2014 | 47.35 | 47.46 | 47.46 | 47.46 | 359,250 | +0.14(+0.30%) |
Apr 16, 2014 | 46.99 | 47.32 | 46.99 | 47.32 | 1,970,772 | +0.57(+1.22%) |
Apr 15, 2014 | 46.68 | 46.86 | 46.17 | 46.75 | 948,254 | -0.01(-0.02%) |
Apr 14, 2014 | 46.67 | 46.83 | 46.44 | 46.76 | 938,445 | +0.32(+0.68%) |
Apr 11, 2014 | 46.66 | 46.81 | 46.42 | 46.44 | 2,345,841 | -0.36(-0.77%) |
Apr 10, 2014 | 47.57 | 47.66 | 46.76 | 46.80 | 1,546,177 | -0.91(-1.91%) |
Apr 09, 2014 | 47.39 | 47.74 | 47.25 | 47.71 | 1,855,228 | +0.54(+1.14%) |
Apr 08, 2014 | 46.96 | 47.28 | 46.89 | 47.17 | 847,132 | +0.16(+0.35%) |
Apr 07, 2014 | 47.17 | 47.36 | 46.90 | 47.01 | 1,157,439 | -0.33(-0.71%) |
Apr 04, 2014 | 47.83 | 47.97 | 47.27 | 47.35 | 1,469,358 | -0.35(-0.73%) |
Apr 03, 2014 | 47.86 | 47.86 | 47.52 | 47.70 | 819,630 | -0.10(-0.20%) |
Apr 02, 2014 | 47.74 | 47.83 | 47.65 | 47.79 | 1,692,018 | +0.11(+0.24%) |
Apr 01, 2014 | 47.47 | 47.69 | 47.47 | 47.68 | 1,732,830 | +0.34(+0.72%) |
Mar 31, 2014 | 47.32 | 47.42 | 47.24 | 47.34 | 1,507,560 | +0.34(+0.73%) |
Mar 28, 2014 | 46.88 | 47.15 | 46.88 | 47.00 | 1,647,278 | +0.33(+0.70%) |
Mar 27, 2014 | 46.61 | 46.76 | 46.46 | 46.67 | 3,626,385 | +0.13(+0.28%) |
Mar 26, 2014 | 46.94 | 47.00 | 46.54 | 46.54 | 938,594 | -0.15(-0.33%) |
Mar 25, 2014 | 46.70 | 46.77 | 46.45 | 46.69 | 1,558,038 | +0.36(+0.77%) |
Mar 24, 2014 | 46.51 | 46.64 | 46.14 | 46.34 | 2,254,046 | -0.06(-0.12%) |
Mar 21, 2014 | 46.65 | 46.86 | 46.34 | 46.39 | 890,165 | -0.11(-0.23%) |
Mar 20, 2014 | 46.20 | 46.54 | 46.08 | 46.50 | 941,667 | +0.11(+0.23%) |
Mar 19, 2014 | 46.78 | 46.88 | 46.13 | 46.39 | 817,479 | -0.44(-0.94%) |
Mar 18, 2014 | 46.55 | 46.89 | 46.55 | 46.83 | 892,083 | +0.31(+0.67%) |
Mar 17, 2014 | 46.30 | 46.60 | 46.25 | 46.52 | 831,733 | +0.51(+1.11%) |
Mar 14, 2014 | 45.96 | 46.30 | 45.96 | 46.01 | 4,572,466 | -0.15(-0.32%) |
Mar 13, 2014 | 46.88 | 46.98 | 46.04 | 46.16 | 1,040,775 | -0.66(-1.41%) |
Mar 12, 2014 | 46.62 | 46.82 | 46.47 | 46.82 | 633,789 | -0.07(-0.14%) |
Mar 11, 2014 | 47.25 | 47.29 | 46.79 | 46.88 | 792,742 | -0.26(-0.55%) |
Mar 10, 2014 | 47.06 | 47.17 | 46.88 | 47.14 | 1,180,103 | -0.16(-0.34%) |
Mar 07, 2014 | 47.61 | 47.61 | 47.13 | 47.30 | 912,933 | -0.16(-0.34%) |
Mar 06, 2014 | 47.39 | 47.59 | 47.39 | 47.47 | 1,058,797 | +0.31(+0.66%) |
Mar 05, 2014 | 47.19 | 47.27 | 47.12 | 47.16 | 3,751,920 | -0.04(-0.09%) |
Mar 04, 2014 | 47.04 | 47.26 | 47.04 | 47.20 | 736,888 | +0.77(+1.67%) |
Mar 03, 2014 | 46.54 | 46.63 | 46.21 | 46.43 | 1,806,572 | -0.64(-1.37%) |
Feb 28, 2014 | 46.97 | 47.29 | 46.83 | 47.07 | 1,759,889 | +0.10(+0.21%) |
Feb 27, 2014 | 46.59 | 47.00 | 46.59 | 46.97 | 1,444,367 | +0.26(+0.56%) |
Feb 26, 2014 | 46.87 | 46.91 | 46.60 | 46.71 | 1,291,246 | -0.06(-0.12%) |
Feb 25, 2014 | 46.90 | 47.02 | 46.72 | 46.77 | 1,578,094 | -0.14(-0.30%) |
Feb 24, 2014 | 46.78 | 47.16 | 46.58 | 46.91 | 1,910,342 | +0.33(+0.70%) |
Feb 21, 2014 | 46.60 | 46.78 | 46.57 | 46.58 | 1,385,340 | +0.03(+0.07%) |
Feb 20, 2014 | 46.23 | 46.61 | 46.20 | 46.55 | 1,455,952 | +0.21(+0.46%) |
Feb 19, 2014 | 46.57 | 46.73 | 46.30 | 46.34 | 1,781,054 | -0.28(-0.61%) |
Feb 18, 2014 | 46.61 | 46.70 | 46.47 | 46.62 | 621,124 | +0.18(+0.39%) |
Feb 14, 2014 | 46.15 | 46.44 | 46.44 | 46.44 | 4,615,964 | +0.19(+0.40%) |
Feb 13, 2014 | 45.77 | 46.28 | 45.67 | 46.25 | 647,669 | +0.20(+0.42%) |
Feb 12, 2014 | 46.09 | 46.23 | 45.95 | 46.06 | 976,086 | +0.07(+0.16%) |
Feb 11, 2014 | 45.45 | 46.08 | 45.45 | 45.99 | 1,460,664 | +0.62(+1.36%) |
Feb 10, 2014 | 45.38 | 45.38 | 45.23 | 45.37 | 808,339 | -0.06(-0.13%) |
Feb 07, 2014 | 45.17 | 45.47 | 44.99 | 45.42 | 1,758,331 | +0.52(+1.16%) |
Feb 06, 2014 | 44.32 | 44.90 | 44.30 | 44.90 | 1,653,256 | +0.73(+1.66%) |
Feb 05, 2014 | 44.04 | 44.25 | 43.88 | 44.17 | 1,493,389 | -0.03(-0.07%) |
Feb 04, 2014 | 44.15 | 44.25 | 43.94 | 44.20 | 1,975,795 | +0.42(+0.95%) |
Feb 03, 2014 | 44.76 | 44.76 | 43.74 | 43.79 | 1,993,217 | -0.95(-2.13%) |
Jan 31, 2014 | 44.58 | 45.01 | 44.43 | 44.74 | 1,550,663 | -0.43(-0.96%) |
Jan 30, 2014 | 45.10 | 45.27 | 44.95 | 45.17 | 1,282,791 | +0.37(+0.82%) |
Jan 29, 2014 | 44.88 | 45.09 | 44.71 | 44.81 | 2,971,370 | -0.48(-1.06%) |
Jan 28, 2014 | 45.08 | 45.32 | 45.04 | 45.29 | 1,209,567 | +0.33(+0.74%) |
Jan 27, 2014 | 45.29 | 45.29 | 44.71 | 44.95 | 1,603,987 | -0.24(-0.52%) |
Jan 24, 2014 | 45.89 | 45.89 | 45.17 | 45.19 | 2,027,720 | -1.10(-2.37%) |
Jan 23, 2014 | 46.54 | 46.54 | 46.08 | 46.29 | 2,513,484 | -0.42(-0.89%) |
Jan 22, 2014 | 46.67 | 46.75 | 46.57 | 46.70 | 1,714,771 | +0.07(+0.14%) |
Jan 21, 2014 | 46.70 | 46.78 | 46.43 | 46.64 | 2,523,758 | +0.12(+0.26%) |
Jan 17, 2014 | 46.68 | 46.52 | 46.52 | 46.52 | 1,113,982 | -0.16(-0.35%) |
Jan 16, 2014 | 46.69 | 46.69 | 46.52 | 46.68 | 1,505,428 | -0.04(-0.09%) |
Jan 15, 2014 | 46.52 | 46.76 | 46.52 | 46.72 | 823,315 | +0.20(+0.42%) |
Jan 14, 2014 | 46.24 | 46.55 | 46.12 | 46.52 | 1,446,155 | +0.41(+0.88%) |
Jan 13, 2014 | 46.52 | 46.53 | 46.03 | 46.12 | 1,170,665 | -0.45(-0.96%) |
Jan 10, 2014 | 46.47 | 46.57 | 46.33 | 46.56 | 1,406,920 | +0.30(+0.65%) |
Jan 09, 2014 | 46.42 | 46.42 | 46.03 | 46.26 | 974,711 | -0.04(-0.09%) |
Jan 08, 2014 | 46.24 | 46.38 | 46.19 | 46.30 | 626,876 | -0.02(-0.04%) |
Jan 07, 2014 | 46.22 | 46.37 | 46.22 | 46.32 | 3,053,257 | +0.24(+0.53%) |
Jan 06, 2014 | 46.29 | 46.30 | 46.06 | 46.08 | 1,720,175 | -0.15(-0.32%) |
Jan 03, 2014 | 46.26 | 46.37 | 46.14 | 46.22 | 1,022,768 | -0.02(-0.05%) |
Jan 02, 2014 | 46.56 | 46.56 | 46.13 | 46.25 | 1,878,478 | -0.67(-1.42%) |
Dec 31, 2013 | 46.83 | 46.91 | 46.91 | 46.91 | 1,961,935 | +0.20(+0.42%) |
Dec 30, 2013 | 46.69 | 46.75 | 46.64 | 46.72 | 800,783 | +0.09(+0.19%) |
Dec 27, 2013 | 46.67 | 46.69 | 46.57 | 46.63 | 818,451 | +0.15(+0.32%) |
Dec 26, 2013 | 46.36 | 46.51 | 46.31 | 46.48 | 379,974 | +0.19(+0.40%) |
Dec 24, 2013 | 46.20 | 46.30 | 46.15 | 46.30 | 496,691 | +0.15(+0.32%) |
Dec 23, 2013 | 46.17 | 46.21 | 46.05 | 46.15 | 715,031 | +0.30(+0.66%) |
Dec 20, 2013 | 45.68 | 45.93 | 45.67 | 45.85 | 1,768,524 | +0.20(+0.45%) |
Dec 19, 2013 | 45.57 | 45.67 | 45.40 | 45.64 | 1,706,198 | -0.06(-0.12%) |
Dec 18, 2013 | 45.15 | 45.72 | 44.75 | 45.70 | 1,534,237 | +0.73(+1.63%) |
Dec 17, 2013 | 45.13 | 45.13 | 44.89 | 44.97 | 1,433,809 | -0.18(-0.39%) |
Dec 16, 2013 | 45.03 | 45.23 | 45.02 | 45.15 | 5,963,656 | +0.36(+0.79%) |
Dec 13, 2013 | 44.82 | 44.90 | 44.69 | 44.79 | 7,830,182 | -0.02(-0.04%) |
Dec 12, 2013 | 44.91 | 45.04 | 44.71 | 44.81 | 11,625,206 | -0.31(-0.70%) |
Dec 11, 2013 | 45.60 | 45.65 | 45.08 | 45.12 | 907,997 | -0.52(-1.15%) |
Dec 10, 2013 | 45.57 | 45.74 | 45.57 | 45.65 | 1,786,809 | -0.09(-0.19%) |
Dec 09, 2013 | 45.67 | 45.81 | 45.67 | 45.74 | 1,358,333 | +0.07(+0.16%) |
Dec 06, 2013 | 45.62 | 45.72 | 45.46 | 45.66 | 0 | +0.53(+1.18%) |
Dec 05, 2013 | 45.31 | 45.34 | 45.10 | 45.13 | 0 | -0.21(-0.46%) |
Dec 04, 2013 | 45.24 | 45.46 | 45.01 | 45.34 | 0 | -0.13(-0.28%) |
Dec 03, 2013 | 45.57 | 45.70 | 45.33 | 45.47 | 0 | -0.23(-0.49%) |
Dec 02, 2013 | 45.92 | 45.99 | 45.68 | 45.70 | 0 | -0.27(-0.58%) |
Nov 29, 2013 | 46.02 | 46.18 | 45.95 | 45.96 | 0 | +0.08(+0.18%) |
Nov 27, 2013 | 45.86 | 45.96 | 45.83 | 45.88 | 0 | +0.13(+0.28%) |
Nov 26, 2013 | 45.83 | 45.87 | 45.70 | 45.75 | 0 | -0.05(-0.11%) |
Nov 25, 2013 | 45.95 | 45.99 | 45.75 | 45.80 | 0 | -0.14(-0.30%) |
Nov 22, 2013 | 45.66 | 45.95 | 45.66 | 45.94 | 0 | +0.20(+0.44%) |
Nov 21, 2013 | 45.58 | 45.76 | 45.53 | 45.74 | 0 | +0.30(+0.66%) |
Nov 20, 2013 | 45.83 | 45.87 | 45.35 | 45.44 | 0 | -0.28(-0.62%) |
Nov 19, 2013 | 45.85 | 45.89 | 45.63 | 45.72 | 0 | -0.12(-0.26%) |
Nov 18, 2013 | 46.03 | 46.12 | 45.76 | 45.84 | 0 | -0.05(-0.11%) |
Nov 15, 2013 | 45.70 | 45.90 | 45.70 | 45.89 | 0 | +0.33(+0.73%) |
Nov 14, 2013 | 45.31 | 45.59 | 45.29 | 45.56 | 893,488 | +0.50(+1.11%) |
Nov 12, 2013 | 45.13 | 45.19 | 44.94 | 45.06 | 0 | -0.13(-0.29%) |
Nov 11, 2013 | 45.18 | 45.24 | 45.11 | 45.19 | 0 | +0.02(+0.04%) |
Nov 08, 2013 | 44.65 | 45.17 | 44.65 | 45.17 | 0 | +0.44(+0.99%) |
Nov 07, 2013 | 45.45 | 45.45 | 44.70 | 44.73 | 0 | -0.69(-1.52%) |
Nov 06, 2013 | 45.38 | 45.54 | 45.34 | 45.42 | 0 | +0.25(+0.55%) |
Nov 05, 2013 | 45.16 | 45.27 | 44.98 | 45.17 | 0 | -0.29(-0.64%) |
Nov 04, 2013 | 45.32 | 45.47 | 45.27 | 45.46 | 0 | +0.21(+0.46%) |
Nov 01, 2013 | 45.23 | 45.34 | 45.04 | 45.25 | 0 | -0.01(-0.02%) |
Oct 31, 2013 | 45.47 | 45.57 | 45.25 | 45.26 | 0 | -0.25(-0.55%) |
Oct 30, 2013 | 45.78 | 45.78 | 45.31 | 45.51 | 605,515 | -0.17(-0.37%) |
Oct 29, 2013 | 45.53 | 45.69 | 45.53 | 45.68 | 0 | +0.16(+0.35%) |
Oct 28, 2013 | 45.49 | 45.59 | 45.40 | 45.52 | 519,832 | +0.03(+0.07%) |
Oct 25, 2013 | 45.46 | 45.49 | 45.32 | 45.49 | 0 | +0.05(+0.11%) |
Oct 24, 2013 | 45.45 | 45.48 | 45.30 | 45.44 | 0 | +0.17(+0.37%) |
Oct 23, 2013 | 45.36 | 45.36 | 45.12 | 45.27 | 801,812 | -0.35(-0.76%) |
Oct 22, 2013 | 45.45 | 45.75 | 45.43 | 45.62 | 0 | +0.34(+0.75%) |
Oct 21, 2013 | 45.28 | 45.32 | 45.20 | 45.28 | 0 | +0.03(+0.07%) |
Oct 18, 2013 | 45.18 | 45.28 | 45.02 | 45.24 | 987,349 | +0.25(+0.56%) |
Oct 17, 2013 | 44.56 | 45.00 | 44.56 | 44.99 | 0 | +0.43(+0.96%) |
Oct 16, 2013 | 44.36 | 44.59 | 44.30 | 44.57 | 0 | +0.44(+1.01%) |
Oct 15, 2013 | 44.27 | 44.36 | 44.06 | 44.12 | 0 | -0.23(-0.53%) |
Oct 14, 2013 | 44.02 | 44.40 | 43.94 | 44.36 | 1,654,614 | +0.14(+0.31%) |
Oct 11, 2013 | 43.83 | 44.23 | 43.83 | 44.22 | 0 | +0.27(+0.61%) |
Oct 10, 2013 | 43.52 | 44.00 | 43.45 | 43.95 | 889,816 | +0.88(+2.04%) |
Oct 09, 2013 | 43.16 | 43.22 | 42.82 | 43.07 | 0 | +0.07(+0.17%) |
Oct 08, 2013 | 43.47 | 43.51 | 42.98 | 43.00 | 0 | -0.44(-1.00%) |
Oct 07, 2013 | 43.24 | 43.65 | 43.24 | 43.44 | 1,062,907 | -0.37(-0.85%) |
Oct 04, 2013 | 43.57 | 43.85 | 43.51 | 43.81 | 0 | +0.23(+0.54%) |
Oct 03, 2013 | 43.85 | 43.86 | 43.41 | 43.57 | 0 | -0.31(-0.70%) |
Oct 02, 2013 | 43.69 | 43.89 | 43.54 | 43.88 | 1,066,325 | -0.02(-0.04%) |
Oct 01, 2013 | 43.54 | 43.93 | 43.54 | 43.90 | 1,435,607 | +0.05(+0.11%) |
Sep 27, 2013 | 43.87 | 43.93 | 43.77 | 43.85 | 0 | -0.19(-0.42%) |
Sep 26, 2013 | 43.90 | 44.15 | 43.89 | 44.03 | 0 | +0.15(+0.35%) |
Sep 25, 2013 | 43.93 | 44.05 | 43.82 | 43.88 | 1,309,480 | -0.07(-0.17%) |
Sep 24, 2013 | 43.96 | 44.16 | 43.85 | 43.95 | 0 | -0.09(-0.20%) |
Sep 23, 2013 | 44.02 | 44.18 | 43.86 | 44.04 | 0 | -0.10(-0.24%) |
Sep 20, 2013 | 44.41 | 44.46 | 44.13 | 44.15 | 0 | -0.28(-0.64%) |
Sep 19, 2013 | 44.54 | 44.61 | 44.36 | 44.43 | 0 | -0.12(-0.27%) |
Sep 18, 2013 | 43.77 | 44.62 | 43.57 | 44.55 | 0 | +0.89(+2.03%) |
Sep 17, 2013 | 43.61 | 43.69 | 43.56 | 43.66 | 0 | +0.11(+0.24%) |
Sep 16, 2013 | 43.79 | 43.79 | 43.52 | 43.56 | 0 | +0.31(+0.71%) |
Sep 13, 2013 | 43.13 | 43.27 | 43.06 | 43.25 | 0 | +0.15(+0.34%) |
Sep 12, 2013 | 43.19 | 43.29 | 43.08 | 43.10 | 0 | -0.22(-0.50%) |
Sep 11, 2013 | 43.02 | 43.33 | 43.02 | 43.32 | 0 | +0.15(+0.36%) |
Sep 10, 2013 | 43.12 | 43.18 | 42.99 | 43.17 | 0 | +0.40(+0.93%) |
Sep 09, 2013 | 42.44 | 42.80 | 42.44 | 42.77 | 0 | +0.52(+1.24%) |
Sep 06, 2013 | 42.27 | 42.43 | 41.90 | 42.25 | 0 | +0.14(+0.33%) |
Sep 05, 2013 | 42.01 | 42.15 | 41.97 | 42.11 | 0 | +0.08(+0.19%) |
Sep 04, 2013 | 41.71 | 42.07 | 41.62 | 42.03 | 0 | +0.36(+0.87%) |
Sep 03, 2013 | 41.91 | 41.97 | 41.51 | 41.67 | 0 | +0.41(+1.00%) |
Aug 30, 2013 | 41.51 | 41.51 | 41.19 | 41.25 | 0 | -0.23(-0.55%) |
Aug 29, 2013 | 41.47 | 41.67 | 41.35 | 41.48 | 0 | +0.07(+0.18%) |
Aug 28, 2013 | 41.34 | 41.58 | 41.22 | 41.41 | 0 | +0.04(+0.10%) |
Aug 27, 2013 | 41.63 | 41.76 | 41.33 | 41.37 | 0 | -0.70(-1.67%) |
Aug 26, 2013 | 42.26 | 42.34 | 42.03 | 42.07 | 0 | -0.20(-0.48%) |
Aug 23, 2013 | 42.22 | 42.33 | 42.06 | 42.27 | 0 | +0.27(+0.63%) |
Aug 22, 2013 | 41.88 | 42.06 | 41.80 | 42.01 | 0 | +0.37(+0.89%) |
Aug 21, 2013 | 41.80 | 41.99 | 41.51 | 41.63 | 0 | -0.40(-0.96%) |
Aug 20, 2013 | 41.95 | 42.18 | 41.87 | 42.04 | 0 | +0.05(+0.12%) |
Aug 19, 2013 | 42.29 | 42.31 | 41.98 | 41.99 | 0 | -0.35(-0.82%) |
Aug 16, 2013 | 42.41 | 42.49 | 42.26 | 42.34 | 0 | -0.06(-0.13%) |
Aug 15, 2013 | 42.46 | 42.49 | 42.13 | 42.39 | 1,528,775 | -0.46(-1.07%) |
Aug 14, 2013 | 42.97 | 43.02 | 42.82 | 42.85 | 0 | -0.11(-0.26%) |
Aug 13, 2013 | 42.92 | 42.98 | 42.62 | 42.97 | 1,775,052 | +0.22(+0.51%) |
Aug 12, 2013 | 42.63 | 42.78 | 42.54 | 42.75 | 1,487,776 | -0.03(-0.08%) |
Aug 09, 2013 | 42.67 | 42.87 | 42.62 | 42.78 | 903,668 | -0.02(-0.04%) |
Aug 08, 2013 | 42.71 | 42.84 | 42.50 | 42.80 | 1,640,563 | +0.35(+0.82%) |
Aug 07, 2013 | 42.51 | 42.53 | 42.37 | 42.45 | 1,118,627 | -0.18(-0.42%) |
Aug 06, 2013 | 42.85 | 42.89 | 42.55 | 42.63 | 2,575,864 | -0.25(-0.58%) |
Aug 05, 2013 | 42.87 | 42.89 | 42.73 | 42.88 | 2,070,441 | -0.06(-0.15%) |
Aug 02, 2013 | 42.81 | 42.94 | 42.68 | 42.94 | 770,105 | +0.13(+0.30%) |
Aug 01, 2013 | 42.58 | 42.86 | 42.58 | 42.81 | 2,475,188 | +0.59(+1.40%) |
Jul 31, 2013 | 42.26 | 42.53 | 42.14 | 42.22 | 0 | +0.01(+0.02%) |
Jul 30, 2013 | 42.36 | 42.46 | 42.11 | 42.22 | 0 | -0.08(-0.19%) |
Jul 29, 2013 | 42.30 | 42.37 | 42.19 | 42.30 | 0 | -0.23(-0.53%) |
Jul 26, 2013 | 42.37 | 42.52 | 42.16 | 42.52 | 0 | -0.07(-0.17%) |
Jul 25, 2013 | 42.38 | 42.63 | 42.26 | 42.60 | 0 | +0.11(+0.27%) |
Jul 24, 2013 | 42.76 | 42.77 | 42.38 | 42.48 | 0 | -0.17(-0.40%) |
Jul 23, 2013 | 42.78 | 42.78 | 42.60 | 42.65 | 0 | +0.05(+0.11%) |
Jul 22, 2013 | 42.51 | 42.64 | 42.44 | 42.60 | 0 | +0.15(+0.36%) |
Jul 19, 2013 | 42.34 | 42.48 | 42.26 | 42.45 | 0 | +0.02(+0.06%) |
Jul 18, 2013 | 42.26 | 42.51 | 42.26 | 42.43 | 0 | +0.16(+0.38%) |
Jul 17, 2013 | 42.32 | 42.37 | 42.17 | 42.26 | 1,171,128 | +0.15(+0.36%) |
Jul 16, 2013 | 42.18 | 42.21 | 41.97 | 42.11 | 0 | -0.10(-0.23%) |
Jul 15, 2013 | 42.14 | 42.25 | 42.09 | 42.21 | 0 | +0.19(+0.44%) |
Jul 12, 2013 | 41.99 | 42.09 | 41.93 | 42.02 | 0 | -0.14(-0.33%) |
Jul 11, 2013 | 41.99 | 42.18 | 41.80 | 42.16 | 0 | +0.91(+2.21%) |
Jul 10, 2013 | 41.20 | 41.45 | 41.14 | 41.25 | 0 | +0.04(+0.10%) |
Jul 09, 2013 | 41.23 | 41.24 | 40.97 | 41.21 | 0 | +0.30(+0.73%) |
Jul 08, 2013 | 40.90 | 41.04 | 40.83 | 40.91 | 0 | +0.19(+0.48%) |
Jul 05, 2013 | 40.79 | 40.79 | 40.37 | 40.71 | 0 | +0.25(+0.62%) |
Jul 03, 2013 | 40.29 | 40.57 | 40.16 | 40.46 | 0 | -0.02(-0.06%) |
Jul 02, 2013 | 40.56 | 40.81 | 40.31 | 40.49 | 0 | -0.15(-0.36%) |
Jul 01, 2013 | 40.62 | 40.88 | 40.58 | 40.63 | 0 | +0.26(+0.64%) |
Jun 28, 2013 | 40.44 | 40.60 | 40.23 | 40.37 | 2,689,258 | +0.28(+0.69%) |
Jun 26, 2013 | 39.99 | 40.17 | 39.88 | 40.10 | 0 | +0.37(+0.94%) |
Jun 25, 2013 | 39.70 | 39.82 | 39.34 | 39.72 | 0 | +0.47(+1.20%) |
Jun 24, 2013 | 39.25 | 39.56 | 38.91 | 39.25 | 0 | -0.67(-1.68%) |
Jun 21, 2013 | 40.11 | 40.15 | 39.50 | 39.92 | 3,134,526 | +0.12(+0.30%) |
Jun 20, 2013 | 40.46 | 40.46 | 39.70 | 39.80 | 0 | -1.24(-3.01%) |
Jun 19, 2013 | 41.64 | 41.77 | 41.01 | 41.04 | 0 | -0.71(-1.70%) |
Jun 18, 2013 | 41.55 | 41.80 | 41.53 | 41.75 | 0 | +0.27(+0.65%) |
Jun 17, 2013 | 41.46 | 41.68 | 41.26 | 41.48 | 0 | +0.44(+1.07%) |
Jun 14, 2013 | 41.25 | 41.44 | 40.99 | 41.04 | 0 | -0.37(-0.90%) |
Jun 13, 2013 | 40.75 | 41.48 | 40.75 | 41.41 | 1,086,407 | +0.59(+1.45%) |
Jun 12, 2013 | 41.41 | 41.41 | 40.78 | 40.82 | 1,728,072 | -0.20(-0.49%) |
Jun 11, 2013 | 40.99 | 41.30 | 40.86 | 41.02 | 2,002,366 | -0.47(-1.13%) |
Jun 10, 2013 | 41.66 | 41.66 | 41.38 | 41.49 | 0 | -0.05(-0.12%) |
Jun 07, 2013 | 41.24 | 41.56 | 41.08 | 41.54 | 0 | +0.43(+1.05%) |
Jun 06, 2013 | 40.78 | 41.11 | 40.62 | 41.11 | 0 | +0.29(+0.72%) |
Jun 05, 2013 | 41.26 | 41.29 | 40.78 | 40.82 | 0 | -0.64(-1.54%) |
Jun 04, 2013 | 41.69 | 41.80 | 41.29 | 41.45 | 0 | -0.15(-0.36%) |
Jun 03, 2013 | 41.52 | 41.64 | 41.28 | 41.61 | 6,338,798 | +0.15(+0.37%) |
May 31, 2013 | 41.86 | 42.00 | 41.45 | 41.45 | 1,859,252 | -0.73(-1.74%) |
May 30, 2013 | 41.98 | 42.31 | 41.98 | 42.19 | 0 | +0.14(+0.34%) |
May 29, 2013 | 42.11 | 42.26 | 41.81 | 42.04 | 954,472 | -0.28(-0.66%) |
May 28, 2013 | 42.56 | 42.71 | 42.25 | 42.32 | 2,053,781 | +0.13(+0.30%) |
May 24, 2013 | 41.98 | 42.20 | 41.88 | 42.20 | 0 | -0.20(-0.47%) |
May 23, 2013 | 42.02 | 42.43 | 41.85 | 42.39 | 0 | -0.26(-0.62%) |
May 22, 2013 | 43.12 | 43.48 | 42.51 | 42.66 | 0 | -0.42(-0.98%) |
May 21, 2013 | 42.93 | 43.19 | 42.83 | 43.08 | 0 | +0.10(+0.22%) |
May 20, 2013 | 42.87 | 43.06 | 42.83 | 42.98 | 0 | +0.12(+0.28%) |
May 17, 2013 | 42.64 | 42.88 | 42.58 | 42.86 | 0 | +0.34(+0.81%) |
May 16, 2013 | 42.66 | 42.79 | 42.47 | 42.52 | 837,009 | -0.24(-0.56%) |
May 15, 2013 | 42.51 | 42.79 | 42.50 | 42.76 | 0 | +0.42(+1.00%) |
May 13, 2013 | 42.28 | 42.36 | 42.17 | 42.34 | 0 | -0.02(-0.04%) |
May 10, 2013 | 42.25 | 42.36 | 42.12 | 42.35 | 0 | +0.08(+0.19%) |
May 09, 2013 | 42.51 | 42.51 | 42.16 | 42.27 | 0 | -0.28(-0.66%) |
May 08, 2013 | 42.27 | 42.55 | 42.27 | 42.55 | 0 | +0.36(+0.85%) |
May 07, 2013 | 42.16 | 42.24 | 42.01 | 42.20 | 0 | +0.16(+0.38%) |
May 06, 2013 | 41.97 | 42.08 | 41.93 | 42.04 | 0 | +0.06(+0.13%) |
May 03, 2013 | 41.95 | 42.09 | 41.53 | 41.98 | 0 | +0.45(+1.09%) |
May 02, 2013 | 41.33 | 41.59 | 41.33 | 41.53 | 0 | +0.25(+0.60%) |