Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.65 | 46.67 | 46.55 | 46.62 | 53,624 | +0.00(+0.00%) |
May 29, 2014 | 46.64 | 46.64 | 46.57 | 46.62 | 34,258 | +0.02(+0.05%) |
May 28, 2014 | 46.53 | 46.65 | 46.52 | 46.59 | 29,723 | +0.12(+0.25%) |
May 27, 2014 | 46.46 | 46.51 | 46.45 | 46.48 | 29,730 | -0.04(-0.10%) |
May 23, 2014 | 46.64 | 46.52 | 46.52 | 46.52 | 59,113 | -0.08(-0.17%) |
May 22, 2014 | 46.51 | 46.66 | 46.51 | 46.60 | 15,143 | +0.10(+0.21%) |
May 21, 2014 | 46.64 | 46.64 | 46.48 | 46.50 | 26,357 | -0.19(-0.41%) |
May 20, 2014 | 46.62 | 46.72 | 46.62 | 46.70 | 22,768 | +0.02(+0.05%) |
May 19, 2014 | 46.62 | 46.73 | 46.59 | 46.67 | 14,010 | -0.02(-0.04%) |
May 16, 2014 | 46.69 | 46.70 | 46.59 | 46.69 | 12,995 | +0.03(+0.07%) |
May 15, 2014 | 46.61 | 46.69 | 46.53 | 46.66 | 12,885 | +0.06(+0.12%) |
May 14, 2014 | 46.58 | 46.61 | 46.41 | 46.60 | 35,522 | +0.13(+0.27%) |
May 13, 2014 | 46.46 | 46.48 | 46.32 | 46.47 | 37,308 | +0.04(+0.09%) |
May 12, 2014 | 46.50 | 46.50 | 46.41 | 46.43 | 11,599 | -0.01(-0.02%) |
May 09, 2014 | 46.45 | 46.46 | 46.34 | 46.44 | 24,696 | +0.08(+0.18%) |
May 08, 2014 | 46.28 | 46.36 | 46.28 | 46.36 | 7,466 | +0.10(+0.23%) |
May 07, 2014 | 46.24 | 46.27 | 46.18 | 46.25 | 10,737 | +0.00(+0.00%) |
May 06, 2014 | 46.23 | 46.25 | 46.16 | 46.25 | 8,116 | +0.07(+0.15%) |
May 05, 2014 | 46.23 | 46.24 | 46.10 | 46.18 | 6,731 | +0.01(+0.02%) |
May 02, 2014 | 46.05 | 46.24 | 46.00 | 46.18 | 22,068 | +0.14(+0.31%) |
May 01, 2014 | 46.05 | 46.13 | 45.97 | 46.03 | 27,398 | -0.02(-0.05%) |
Apr 30, 2014 | 45.97 | 46.08 | 45.95 | 46.06 | 10,440 | +0.09(+0.20%) |
Apr 29, 2014 | 45.94 | 46.00 | 45.92 | 45.96 | 25,866 | +0.05(+0.10%) |
Apr 28, 2014 | 46.02 | 46.02 | 45.90 | 45.91 | 7,679 | -0.10(-0.21%) |
Apr 25, 2014 | 46.00 | 46.01 | 45.92 | 46.01 | 6,660 | +0.03(+0.06%) |
Apr 24, 2014 | 46.02 | 46.05 | 45.84 | 45.98 | 35,577 | +0.06(+0.14%) |
Apr 23, 2014 | 45.94 | 45.99 | 45.87 | 45.92 | 16,877 | +0.04(+0.09%) |
Apr 22, 2014 | 45.86 | 45.88 | 45.79 | 45.88 | 19,499 | +0.00(+0.00%) |
Apr 21, 2014 | 45.88 | 45.90 | 45.76 | 45.88 | 60,470 | +0.09(+0.19%) |
Apr 17, 2014 | 45.82 | 45.79 | 45.79 | 45.79 | 23,157 | -0.01(-0.01%) |
Apr 16, 2014 | 45.83 | 45.83 | 45.77 | 45.80 | 6,015 | -0.08(-0.17%) |
Apr 15, 2014 | 45.77 | 45.87 | 45.73 | 45.87 | 13,134 | +0.10(+0.22%) |
Apr 14, 2014 | 45.81 | 45.81 | 45.71 | 45.77 | 11,025 | -0.04(-0.08%) |
Apr 11, 2014 | 45.77 | 45.81 | 45.74 | 45.81 | 10,154 | +0.13(+0.28%) |
Apr 10, 2014 | 45.54 | 45.69 | 45.54 | 45.68 | 16,693 | +0.18(+0.41%) |
Apr 09, 2014 | 45.49 | 45.58 | 45.48 | 45.50 | 23,874 | -0.01(-0.02%) |
Apr 08, 2014 | 45.49 | 45.51 | 45.46 | 45.51 | 9,872 | -0.01(-0.03%) |
Apr 07, 2014 | 45.43 | 45.53 | 45.42 | 45.52 | 15,375 | +0.09(+0.21%) |
Apr 04, 2014 | 45.38 | 45.43 | 45.35 | 45.42 | 39,783 | +0.07(+0.15%) |
Apr 03, 2014 | 45.31 | 45.36 | 45.25 | 45.36 | 10,991 | +0.10(+0.23%) |
Apr 02, 2014 | 45.41 | 45.41 | 45.14 | 45.25 | 16,242 | -0.12(-0.26%) |
Apr 01, 2014 | 45.37 | 45.37 | 45.24 | 45.37 | 25,794 | +0.02(+0.04%) |
Mar 31, 2014 | 45.40 | 45.40 | 45.30 | 45.35 | 16,340 | +0.03(+0.06%) |
Mar 28, 2014 | 45.37 | 45.38 | 45.30 | 45.32 | 17,923 | +0.02(+0.05%) |
Mar 27, 2014 | 45.30 | 45.38 | 45.29 | 45.30 | 45,929 | -0.02(-0.04%) |
Mar 26, 2014 | 45.23 | 45.32 | 45.23 | 45.32 | 13,300 | +0.13(+0.29%) |
Mar 25, 2014 | 45.15 | 45.21 | 45.15 | 45.19 | 17,913 | +0.02(+0.05%) |
Mar 24, 2014 | 45.17 | 45.25 | 45.15 | 45.16 | 20,941 | -0.11(-0.25%) |
Mar 21, 2014 | 45.20 | 45.29 | 45.18 | 45.28 | 23,130 | +0.00(+0.01%) |
Mar 20, 2014 | 45.21 | 45.31 | 45.21 | 45.28 | 8,018 | +0.01(+0.03%) |
Mar 19, 2014 | 45.40 | 45.40 | 45.18 | 45.26 | 24,693 | -0.17(-0.38%) |
Mar 18, 2014 | 45.47 | 45.47 | 45.41 | 45.44 | 30,854 | -0.00(-0.01%) |
Mar 17, 2014 | 45.46 | 45.50 | 45.43 | 45.44 | 23,115 | -0.05(-0.12%) |
Mar 14, 2014 | 45.53 | 45.53 | 45.47 | 45.49 | 11,305 | +0.05(+0.10%) |
Mar 13, 2014 | 45.35 | 45.50 | 45.35 | 45.45 | 29,596 | +0.09(+0.19%) |
Mar 12, 2014 | 45.30 | 45.38 | 45.25 | 45.36 | 26,932 | +0.17(+0.38%) |
Mar 11, 2014 | 45.19 | 45.20 | 45.13 | 45.19 | 9,443 | +0.04(+0.09%) |
Mar 10, 2014 | 45.15 | 45.21 | 45.14 | 45.14 | 9,645 | -0.08(-0.17%) |
Mar 07, 2014 | 45.26 | 45.26 | 45.15 | 45.22 | 17,796 | -0.08(-0.17%) |
Mar 06, 2014 | 45.37 | 45.39 | 45.30 | 45.30 | 27,114 | -0.12(-0.26%) |
Mar 05, 2014 | 45.44 | 45.49 | 45.38 | 45.41 | 25,624 | -0.01(-0.02%) |
Mar 04, 2014 | 45.55 | 45.55 | 45.36 | 45.42 | 27,601 | -0.16(-0.34%) |
Mar 03, 2014 | 45.54 | 45.58 | 45.46 | 45.58 | 20,821 | +0.17(+0.38%) |
Feb 28, 2014 | 45.42 | 45.45 | 45.34 | 45.40 | 28,953 | +0.03(+0.06%) |
Feb 27, 2014 | 45.28 | 45.38 | 45.28 | 45.38 | 12,078 | +0.16(+0.36%) |
Feb 26, 2014 | 45.10 | 45.24 | 45.10 | 45.21 | 27,286 | +0.07(+0.15%) |
Feb 25, 2014 | 45.08 | 45.14 | 45.08 | 45.14 | 13,818 | +0.06(+0.14%) |
Feb 24, 2014 | 45.03 | 45.08 | 44.96 | 45.08 | 35,635 | +0.03(+0.06%) |
Feb 21, 2014 | 45.09 | 45.09 | 45.00 | 45.05 | 31,864 | +0.02(+0.04%) |
Feb 20, 2014 | 45.01 | 45.12 | 44.89 | 45.04 | 25,366 | +0.03(+0.06%) |
Feb 19, 2014 | 45.02 | 45.04 | 44.96 | 45.01 | 60,214 | +0.02(+0.04%) |
Feb 18, 2014 | 44.97 | 45.04 | 44.91 | 44.99 | 23,674 | +0.10(+0.22%) |
Feb 14, 2014 | 44.95 | 44.89 | 44.89 | 44.89 | 22,776 | -0.06(-0.13%) |
Feb 13, 2014 | 44.94 | 44.99 | 44.93 | 44.95 | 27,383 | +0.05(+0.12%) |
Feb 12, 2014 | 44.91 | 44.94 | 44.86 | 44.90 | 37,728 | -0.02(-0.05%) |
Feb 11, 2014 | 44.90 | 44.94 | 44.81 | 44.92 | 52,212 | -0.04(-0.08%) |
Feb 10, 2014 | 44.90 | 44.96 | 44.82 | 44.96 | 35,605 | +0.06(+0.14%) |
Feb 07, 2014 | 44.79 | 44.92 | 44.79 | 44.90 | 39,998 | +0.15(+0.33%) |
Feb 06, 2014 | 44.73 | 44.81 | 44.68 | 44.75 | 27,151 | +0.02(+0.03%) |
Feb 05, 2014 | 44.68 | 44.74 | 44.65 | 44.73 | 60,819 | +0.12(+0.27%) |
Feb 04, 2014 | 44.73 | 44.74 | 44.61 | 44.61 | 95,882 | -0.16(-0.35%) |
Feb 03, 2014 | 44.65 | 44.82 | 44.54 | 44.77 | 52,545 | +0.16(+0.35%) |
Jan 31, 2014 | 44.52 | 44.67 | 44.52 | 44.61 | 148,420 | +0.04(+0.08%) |
Jan 30, 2014 | 44.60 | 44.65 | 44.55 | 44.58 | 22,820 | -0.02(-0.04%) |
Jan 29, 2014 | 44.66 | 44.66 | 44.51 | 44.60 | 46,801 | -0.02(-0.04%) |
Jan 28, 2014 | 44.62 | 44.66 | 44.58 | 44.62 | 34,871 | +0.08(+0.17%) |
Jan 27, 2014 | 44.68 | 44.80 | 44.54 | 44.54 | 41,363 | -0.06(-0.13%) |
Jan 24, 2014 | 44.60 | 44.66 | 44.58 | 44.60 | 34,191 | +0.06(+0.14%) |
Jan 23, 2014 | 44.47 | 44.62 | 44.46 | 44.53 | 51,569 | +0.14(+0.33%) |
Jan 22, 2014 | 44.38 | 44.42 | 44.38 | 44.39 | 12,813 | +0.05(+0.12%) |
Jan 21, 2014 | 44.34 | 44.37 | 44.32 | 44.33 | 22,923 | -0.01(-0.03%) |
Jan 17, 2014 | 44.30 | 44.35 | 44.35 | 44.35 | 46,926 | +0.07(+0.16%) |
Jan 16, 2014 | 44.21 | 44.31 | 44.21 | 44.28 | 22,507 | +0.09(+0.21%) |
Jan 15, 2014 | 44.15 | 44.20 | 44.14 | 44.18 | 20,860 | +0.04(+0.09%) |
Jan 14, 2014 | 44.11 | 44.15 | 44.11 | 44.14 | 19,463 | +0.07(+0.15%) |
Jan 13, 2014 | 44.00 | 44.15 | 44.00 | 44.07 | 29,335 | -0.04(-0.09%) |
Jan 10, 2014 | 43.92 | 44.13 | 43.92 | 44.11 | 49,446 | +0.17(+0.38%) |
Jan 09, 2014 | 43.80 | 43.95 | 43.80 | 43.95 | 32,329 | +0.18(+0.41%) |
Jan 08, 2014 | 43.73 | 43.76 | 43.73 | 43.76 | 13,016 | +0.03(+0.08%) |
Jan 07, 2014 | 43.70 | 43.77 | 43.69 | 43.73 | 43,094 | +0.04(+0.08%) |
Jan 06, 2014 | 43.59 | 43.70 | 43.59 | 43.70 | 21,219 | +0.12(+0.27%) |
Jan 03, 2014 | 43.60 | 43.70 | 43.54 | 43.58 | 30,539 | -0.06(-0.14%) |
Jan 02, 2014 | 43.50 | 43.66 | 43.50 | 43.64 | 17,382 | +0.28(+0.64%) |
Dec 31, 2013 | 43.57 | 43.36 | 43.36 | 43.36 | 74,028 | -0.16(-0.36%) |
Dec 30, 2013 | 43.55 | 43.59 | 43.51 | 43.51 | 53,963 | -0.08(-0.17%) |
Dec 27, 2013 | 43.62 | 43.62 | 43.52 | 43.59 | 69,072 | +0.10(+0.22%) |
Dec 26, 2013 | 43.62 | 43.62 | 43.49 | 43.49 | 47,483 | -0.05(-0.11%) |
Dec 24, 2013 | 43.54 | 43.67 | 43.41 | 43.54 | 61,738 | -0.01(-0.03%) |
Dec 23, 2013 | 43.53 | 43.62 | 43.47 | 43.55 | 13,235 | +0.00(+0.01%) |
Dec 20, 2013 | 43.64 | 43.70 | 43.44 | 43.55 | 65,731 | -0.15(-0.35%) |
Dec 19, 2013 | 43.64 | 43.70 | 43.61 | 43.70 | 20,153 | +0.05(+0.12%) |
Dec 18, 2013 | 43.70 | 43.75 | 43.61 | 43.65 | 37,395 | -0.09(-0.21%) |
Dec 17, 2013 | 43.68 | 43.77 | 43.68 | 43.74 | 43,990 | +0.09(+0.20%) |
Dec 16, 2013 | 43.73 | 43.74 | 43.65 | 43.65 | 39,549 | -0.11(-0.25%) |
Dec 13, 2013 | 43.64 | 43.76 | 43.61 | 43.76 | 44,300 | +0.13(+0.30%) |
Dec 12, 2013 | 43.69 | 43.73 | 43.63 | 43.63 | 29,046 | -0.06(-0.13%) |
Dec 11, 2013 | 43.69 | 43.73 | 43.63 | 43.69 | 32,065 | +0.00(+0.00%) |
Dec 10, 2013 | 43.65 | 43.69 | 43.61 | 43.69 | 27,043 | +0.07(+0.16%) |
Dec 09, 2013 | 43.63 | 43.63 | 43.58 | 43.61 | 33,130 | +0.04(+0.08%) |
Dec 06, 2013 | 43.61 | 43.64 | 43.53 | 43.58 | 30,075 | -0.02(-0.05%) |
Dec 05, 2013 | 43.59 | 43.65 | 43.58 | 43.60 | 5,291 | +0.01(+0.02%) |
Dec 04, 2013 | 43.67 | 43.67 | 43.59 | 43.59 | 10,900 | -0.03(-0.07%) |
Dec 03, 2013 | 43.81 | 43.81 | 43.63 | 43.63 | 31,869 | -0.01(-0.03%) |
Dec 02, 2013 | 43.71 | 43.77 | 43.64 | 43.64 | 36,200 | -0.18(-0.42%) |
Nov 29, 2013 | 43.82 | 43.82 | 43.74 | 43.82 | 9,888 | +0.15(+0.34%) |
Nov 27, 2013 | 43.68 | 43.76 | 43.67 | 43.67 | 5,253 | -0.06(-0.14%) |
Nov 26, 2013 | 43.79 | 43.85 | 43.73 | 43.73 | 31,461 | +0.08(+0.17%) |
Nov 25, 2013 | 43.69 | 43.72 | 43.61 | 43.66 | 55,353 | -0.03(-0.06%) |
Nov 22, 2013 | 43.99 | 43.99 | 43.60 | 43.68 | 10,864 | -0.08(-0.18%) |
Nov 21, 2013 | 43.73 | 43.95 | 43.72 | 43.76 | 30,205 | +0.00(+0.01%) |
Nov 20, 2013 | 43.77 | 43.97 | 43.71 | 43.76 | 68,300 | +0.03(+0.06%) |
Nov 19, 2013 | 43.69 | 43.79 | 43.69 | 43.73 | 21,863 | -0.04(-0.08%) |
Nov 18, 2013 | 43.75 | 43.77 | 43.69 | 43.77 | 16,875 | +0.10(+0.24%) |
Nov 15, 2013 | 43.73 | 43.73 | 43.62 | 43.66 | 26,008 | +0.05(+0.11%) |
Nov 14, 2013 | 43.56 | 43.71 | 43.46 | 43.62 | 37,075 | -0.02(-0.04%) |
Nov 12, 2013 | 43.60 | 43.69 | 43.45 | 43.63 | 53,259 | -0.06(-0.13%) |
Nov 11, 2013 | 43.41 | 43.72 | 43.41 | 43.69 | 10,312 | +0.07(+0.16%) |
Nov 08, 2013 | 43.75 | 44.69 | 43.62 | 43.62 | 19,277 | -0.32(-0.72%) |
Nov 07, 2013 | 43.81 | 43.93 | 43.80 | 43.93 | 18,121 | +0.12(+0.27%) |
Nov 06, 2013 | 43.93 | 43.93 | 43.79 | 43.81 | 8,273 | -0.04(-0.10%) |
Nov 05, 2013 | 43.92 | 43.92 | 43.74 | 43.86 | 16,905 | -0.06(-0.13%) |
Nov 04, 2013 | 43.82 | 43.96 | 43.82 | 43.91 | 35,324 | +0.11(+0.25%) |
Nov 01, 2013 | 43.93 | 43.97 | 43.80 | 43.80 | 29,528 | -0.12(-0.28%) |
Oct 31, 2013 | 44.17 | 44.56 | 43.80 | 43.92 | 71,711 | +0.02(+0.04%) |
Oct 30, 2013 | 43.86 | 43.93 | 43.81 | 43.91 | 25,654 | +0.03(+0.06%) |
Oct 29, 2013 | 43.77 | 43.88 | 43.69 | 43.88 | 29,120 | +0.03(+0.07%) |
Oct 28, 2013 | 43.67 | 43.88 | 43.60 | 43.85 | 38,034 | +0.18(+0.42%) |
Oct 25, 2013 | 43.66 | 43.67 | 43.57 | 43.66 | 24,523 | +0.15(+0.35%) |
Oct 24, 2013 | 43.48 | 43.61 | 43.47 | 43.51 | 14,925 | +0.04(+0.10%) |
Oct 23, 2013 | 43.47 | 43.60 | 43.45 | 43.47 | 38,990 | +0.10(+0.23%) |
Oct 22, 2013 | 43.19 | 43.51 | 43.19 | 43.37 | 60,892 | +0.30(+0.70%) |
Oct 21, 2013 | 43.12 | 43.28 | 43.04 | 43.07 | 28,348 | +0.03(+0.06%) |
Oct 18, 2013 | 42.99 | 43.11 | 42.99 | 43.04 | 22,569 | +0.12(+0.28%) |
Oct 17, 2013 | 42.99 | 43.08 | 42.86 | 42.92 | 40,192 | -0.05(-0.12%) |
Oct 16, 2013 | 43.05 | 43.14 | 42.96 | 42.98 | 40,218 | -0.03(-0.07%) |
Oct 15, 2013 | 43.07 | 43.13 | 43.00 | 43.00 | 8,845 | -0.00(-0.01%) |
Oct 14, 2013 | 43.13 | 43.13 | 43.01 | 43.01 | 5,523 | -0.03(-0.07%) |
Oct 11, 2013 | 43.04 | 43.15 | 42.97 | 43.04 | 23,981 | -0.06(-0.14%) |
Oct 10, 2013 | 43.02 | 43.14 | 42.97 | 43.10 | 36,776 | +0.02(+0.06%) |
Oct 09, 2013 | 43.12 | 43.23 | 43.04 | 43.08 | 41,161 | -0.06(-0.13%) |
Oct 08, 2013 | 43.29 | 43.29 | 43.09 | 43.13 | 40,400 | -0.05(-0.11%) |
Oct 07, 2013 | 43.26 | 43.26 | 43.13 | 43.18 | 66,782 | -0.02(-0.04%) |
Oct 04, 2013 | 43.25 | 43.30 | 43.18 | 43.20 | 93,884 | -0.04(-0.08%) |
Oct 03, 2013 | 43.14 | 43.23 | 43.14 | 43.23 | 69,581 | +0.08(+0.18%) |
Oct 02, 2013 | 42.88 | 43.20 | 42.85 | 43.16 | 84,023 | +0.46(+1.08%) |
Oct 01, 2013 | 43.04 | 43.08 | 42.69 | 42.70 | 76,438 | -0.15(-0.35%) |
Sep 27, 2013 | 42.92 | 42.98 | 42.72 | 42.84 | 20,584 | -0.07(-0.17%) |
Sep 26, 2013 | 42.88 | 42.98 | 42.78 | 42.92 | 75,867 | +0.11(+0.25%) |
Sep 25, 2013 | 42.81 | 42.90 | 42.76 | 42.81 | 40,375 | +0.00(+0.00%) |
Sep 24, 2013 | 42.67 | 42.83 | 42.60 | 42.81 | 66,701 | +0.21(+0.49%) |
Sep 23, 2013 | 42.53 | 42.82 | 42.52 | 42.60 | 33,974 | +0.02(+0.05%) |
Sep 20, 2013 | 42.47 | 42.67 | 42.47 | 42.58 | 25,884 | +0.15(+0.36%) |
Sep 19, 2013 | 42.76 | 42.76 | 42.42 | 42.43 | 101,759 | -0.28(-0.66%) |
Sep 18, 2013 | 42.18 | 42.81 | 42.18 | 42.71 | 104,834 | +0.57(+1.35%) |
Sep 17, 2013 | 42.11 | 42.39 | 42.10 | 42.14 | 87,296 | +0.04(+0.10%) |
Sep 16, 2013 | 42.14 | 42.31 | 42.02 | 42.10 | 30,889 | -0.04(-0.09%) |
Sep 13, 2013 | 41.84 | 42.15 | 41.84 | 42.14 | 34,365 | +0.36(+0.86%) |
Sep 12, 2013 | 41.74 | 41.91 | 41.73 | 41.78 | 40,033 | +0.12(+0.29%) |
Sep 11, 2013 | 41.62 | 41.78 | 41.62 | 41.66 | 39,510 | +0.05(+0.12%) |
Sep 10, 2013 | 41.66 | 41.73 | 41.57 | 41.60 | 67,373 | -0.08(-0.19%) |
Sep 09, 2013 | 41.64 | 41.77 | 41.64 | 41.68 | 79,333 | +0.11(+0.27%) |
Sep 06, 2013 | 41.56 | 41.70 | 41.49 | 41.57 | 87,524 | +0.02(+0.04%) |
Sep 05, 2013 | 41.55 | 41.63 | 41.47 | 41.56 | 20,097 | +0.08(+0.19%) |
Sep 04, 2013 | 41.45 | 41.66 | 41.44 | 41.48 | 85,018 | +0.06(+0.13%) |
Sep 03, 2013 | 41.68 | 41.73 | 41.34 | 41.42 | 60,447 | -0.40(-0.96%) |
Aug 30, 2013 | 41.67 | 41.82 | 41.57 | 41.82 | 20,303 | +0.06(+0.15%) |
Aug 29, 2013 | 41.51 | 41.84 | 41.51 | 41.76 | 67,984 | +0.22(+0.54%) |
Aug 28, 2013 | 41.67 | 41.72 | 41.54 | 41.54 | 88,560 | -0.16(-0.38%) |
Aug 27, 2013 | 41.73 | 41.78 | 41.67 | 41.69 | 59,225 | +0.00(+0.01%) |
Aug 26, 2013 | 41.77 | 41.77 | 41.69 | 41.69 | 22,913 | -0.05(-0.13%) |
Aug 23, 2013 | 41.70 | 41.76 | 41.67 | 41.75 | 8,204 | +0.14(+0.33%) |
Aug 22, 2013 | 41.67 | 41.67 | 41.60 | 41.61 | 46,605 | +0.03(+0.07%) |
Aug 21, 2013 | 41.71 | 41.81 | 41.55 | 41.58 | 56,150 | -0.28(-0.68%) |
Aug 20, 2013 | 41.94 | 41.97 | 41.75 | 41.86 | 43,109 | -0.01(-0.03%) |
Aug 19, 2013 | 41.94 | 42.02 | 41.88 | 41.88 | 54,127 | -0.06(-0.14%) |
Aug 16, 2013 | 42.02 | 42.09 | 41.92 | 41.93 | 37,894 | -0.12(-0.29%) |
Aug 15, 2013 | 42.16 | 42.16 | 41.99 | 42.06 | 40,604 | -0.20(-0.46%) |
Aug 14, 2013 | 42.17 | 42.31 | 42.17 | 42.25 | 19,003 | -0.04(-0.09%) |
Aug 13, 2013 | 42.29 | 42.29 | 42.10 | 42.29 | 49,032 | +0.09(+0.20%) |
Aug 12, 2013 | 42.15 | 42.33 | 42.15 | 42.20 | 8,992 | -0.03(-0.07%) |
Aug 09, 2013 | 42.11 | 42.26 | 42.11 | 42.23 | 20,270 | +0.04(+0.10%) |
Aug 08, 2013 | 42.18 | 42.30 | 42.18 | 42.19 | 30,797 | +0.04(+0.08%) |
Aug 07, 2013 | 42.21 | 42.29 | 42.15 | 42.15 | 28,502 | -0.10(-0.24%) |
Aug 06, 2013 | 42.26 | 42.30 | 42.21 | 42.26 | 23,638 | -0.07(-0.18%) |
Aug 05, 2013 | 42.28 | 42.33 | 42.23 | 42.33 | 36,449 | +0.07(+0.16%) |
Aug 02, 2013 | 42.43 | 42.43 | 42.25 | 42.26 | 11,094 | -0.02(-0.05%) |
Aug 01, 2013 | 42.35 | 42.35 | 42.22 | 42.29 | 73,886 | -0.02(-0.05%) |
Jul 31, 2013 | 42.28 | 42.46 | 42.17 | 42.31 | 20,545 | -0.00(-0.01%) |
Jul 30, 2013 | 42.30 | 42.31 | 42.23 | 42.31 | 15,755 | +0.07(+0.18%) |
Jul 29, 2013 | 42.19 | 42.26 | 42.19 | 42.24 | 17,135 | -0.10(-0.23%) |
Jul 26, 2013 | 42.12 | 42.33 | 42.12 | 42.33 | 54,028 | +0.27(+0.63%) |
Jul 25, 2013 | 42.01 | 42.07 | 41.96 | 42.07 | 69,505 | +0.11(+0.25%) |
Jul 24, 2013 | 42.04 | 42.09 | 41.96 | 41.96 | 39,634 | -0.24(-0.57%) |
Jul 23, 2013 | 42.27 | 42.29 | 42.16 | 42.20 | 51,523 | +0.13(+0.32%) |
Jul 22, 2013 | 42.37 | 42.37 | 42.04 | 42.07 | 47,909 | -0.32(-0.75%) |
Jul 19, 2013 | 42.61 | 42.61 | 42.35 | 42.38 | 55,637 | -0.15(-0.34%) |
Jul 18, 2013 | 42.61 | 42.61 | 42.53 | 42.53 | 8,465 | -0.09(-0.20%) |
Jul 17, 2013 | 42.52 | 42.72 | 42.52 | 42.62 | 24,705 | +0.04(+0.08%) |
Jul 16, 2013 | 42.54 | 42.72 | 42.48 | 42.58 | 24,960 | +0.01(+0.02%) |
Jul 15, 2013 | 42.46 | 42.77 | 42.46 | 42.57 | 25,430 | +0.13(+0.30%) |
Jul 12, 2013 | 42.61 | 42.77 | 42.44 | 42.44 | 15,020 | +0.03(+0.08%) |
Jul 11, 2013 | 42.37 | 42.84 | 42.37 | 42.41 | 46,748 | -0.19(-0.45%) |
Jul 10, 2013 | 42.36 | 42.67 | 42.32 | 42.60 | 111,650 | +0.24(+0.57%) |
Jul 09, 2013 | 42.34 | 42.59 | 42.08 | 42.36 | 49,105 | -0.27(-0.63%) |
Jul 08, 2013 | 42.19 | 42.66 | 42.19 | 42.63 | 111,540 | +0.44(+1.05%) |
Jul 05, 2013 | 42.34 | 42.35 | 42.11 | 42.19 | 42,070 | -0.38(-0.89%) |
Jul 03, 2013 | 42.78 | 42.97 | 42.56 | 42.56 | 15,283 | -0.41(-0.95%) |
Jul 02, 2013 | 42.44 | 43.06 | 42.30 | 42.97 | 132,101 | +0.70(+1.66%) |
Jul 01, 2013 | 42.13 | 42.71 | 42.13 | 42.27 | 32,646 | -0.01(-0.01%) |
Jun 28, 2013 | 42.61 | 42.61 | 42.15 | 42.27 | 186,182 | +0.15(+0.35%) |
Jun 26, 2013 | 41.57 | 42.37 | 41.57 | 42.12 | 72,470 | +0.84(+2.05%) |
Jun 25, 2013 | 40.83 | 41.40 | 40.83 | 41.28 | 47,051 | +0.45(+1.11%) |
Jun 24, 2013 | 41.82 | 41.82 | 40.67 | 40.83 | 236,088 | -1.35(-3.20%) |
Jun 21, 2013 | 42.08 | 42.30 | 41.78 | 42.18 | 39,446 | -0.30(-0.72%) |
Jun 20, 2013 | 42.94 | 42.96 | 42.48 | 42.48 | 65,159 | -0.81(-1.88%) |
Jun 19, 2013 | 43.19 | 43.51 | 43.07 | 43.29 | 94,878 | +0.17(+0.40%) |
Jun 18, 2013 | 43.18 | 43.25 | 43.02 | 43.12 | 69,053 | -0.02(-0.05%) |
Jun 17, 2013 | 43.16 | 43.38 | 43.13 | 43.14 | 61,771 | -0.09(-0.22%) |
Jun 14, 2013 | 43.14 | 43.43 | 43.14 | 43.24 | 54,807 | +0.05(+0.11%) |
Jun 13, 2013 | 43.41 | 43.48 | 43.15 | 43.19 | 37,490 | -0.12(-0.28%) |
Jun 12, 2013 | 43.40 | 43.40 | 43.23 | 43.31 | 74,009 | +0.06(+0.14%) |
Jun 11, 2013 | 43.58 | 43.58 | 43.25 | 43.25 | 51,194 | -0.33(-0.76%) |
Jun 10, 2013 | 43.76 | 44.07 | 43.58 | 43.58 | 65,392 | -0.27(-0.61%) |
Jun 07, 2013 | 43.92 | 43.99 | 43.77 | 43.85 | 76,633 | +0.05(+0.12%) |
Jun 06, 2013 | 43.77 | 44.16 | 43.77 | 43.79 | 25,308 | -0.12(-0.27%) |
Jun 05, 2013 | 43.92 | 43.98 | 43.84 | 43.91 | 34,647 | -0.06(-0.13%) |
Jun 04, 2013 | 43.92 | 44.09 | 43.92 | 43.97 | 14,517 | -0.09(-0.21%) |