Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.05 | 40.08 | 40.02 | 40.04 | 391,441 | -0.02(-0.06%) |
May 29, 2014 | 40.17 | 40.17 | 40.04 | 40.06 | 149,380 | -0.15(-0.37%) |
May 28, 2014 | 40.02 | 40.21 | 40.02 | 40.21 | 187,924 | +0.23(+0.59%) |
May 27, 2014 | 39.99 | 40.01 | 39.90 | 39.98 | 172,014 | +0.08(+0.20%) |
May 23, 2014 | 39.94 | 39.90 | 39.90 | 39.90 | 100,046 | +0.02(+0.04%) |
May 22, 2014 | 39.89 | 39.91 | 39.88 | 39.88 | 77,622 | -0.02(-0.04%) |
May 21, 2014 | 39.90 | 39.91 | 39.87 | 39.90 | 128,554 | -0.02(-0.04%) |
May 20, 2014 | 39.91 | 39.92 | 39.87 | 39.91 | 220,501 | -0.04(-0.10%) |
May 19, 2014 | 39.98 | 39.98 | 39.94 | 39.95 | 149,004 | +0.01(+0.02%) |
May 16, 2014 | 39.98 | 39.98 | 39.94 | 39.95 | 316,414 | -0.07(-0.18%) |
May 15, 2014 | 40.01 | 40.04 | 39.92 | 40.02 | 178,693 | +0.07(+0.18%) |
May 14, 2014 | 39.91 | 39.98 | 39.88 | 39.95 | 164,510 | +0.03(+0.08%) |
May 13, 2014 | 39.82 | 39.91 | 39.80 | 39.91 | 424,644 | +0.11(+0.28%) |
May 12, 2014 | 39.78 | 39.82 | 39.77 | 39.80 | 131,412 | -0.02(-0.04%) |
May 09, 2014 | 39.84 | 39.84 | 39.80 | 39.82 | 202,932 | -0.02(-0.06%) |
May 08, 2014 | 39.81 | 39.85 | 39.77 | 39.84 | 283,411 | +0.05(+0.14%) |
May 07, 2014 | 39.78 | 39.80 | 39.76 | 39.79 | 185,669 | +0.00(+0.01%) |
May 06, 2014 | 39.79 | 39.80 | 39.76 | 39.79 | 202,383 | +0.02(+0.05%) |
May 05, 2014 | 39.78 | 39.83 | 39.74 | 39.77 | 5,334,692 | -0.02(-0.04%) |
May 02, 2014 | 39.75 | 39.81 | 39.72 | 39.78 | 128,256 | +0.01(+0.02%) |
May 01, 2014 | 39.76 | 39.78 | 39.73 | 39.77 | 151,778 | +0.03(+0.07%) |
Apr 30, 2014 | 39.71 | 39.76 | 39.67 | 39.74 | 300,940 | +0.06(+0.16%) |
Apr 29, 2014 | 39.66 | 39.68 | 39.64 | 39.68 | 254,991 | +0.02(+0.04%) |
Apr 28, 2014 | 39.69 | 39.70 | 39.64 | 39.67 | 317,084 | -0.04(-0.10%) |
Apr 25, 2014 | 39.66 | 39.70 | 39.65 | 39.70 | 246,543 | +0.05(+0.12%) |
Apr 24, 2014 | 39.65 | 39.68 | 39.63 | 39.66 | 498,141 | +0.00(+0.00%) |
Apr 23, 2014 | 39.66 | 39.70 | 39.63 | 39.66 | 228,884 | +0.01(+0.02%) |
Apr 22, 2014 | 39.63 | 39.66 | 39.62 | 39.65 | 130,734 | +0.00(+0.00%) |
Apr 21, 2014 | 39.69 | 39.69 | 39.63 | 39.65 | 210,120 | +0.03(+0.08%) |
Apr 17, 2014 | 39.66 | 39.62 | 39.62 | 39.62 | 161,722 | -0.06(-0.16%) |
Apr 16, 2014 | 39.68 | 39.70 | 39.63 | 39.68 | 115,613 | -0.04(-0.10%) |
Apr 15, 2014 | 39.66 | 39.74 | 39.60 | 39.72 | 107,391 | +0.10(+0.26%) |
Apr 14, 2014 | 39.67 | 39.67 | 39.58 | 39.62 | 144,268 | -0.06(-0.16%) |
Apr 11, 2014 | 39.67 | 39.70 | 39.58 | 39.68 | 131,620 | +0.05(+0.14%) |
Apr 10, 2014 | 39.66 | 39.66 | 39.56 | 39.63 | 154,223 | +0.08(+0.20%) |
Apr 09, 2014 | 39.55 | 39.60 | 39.48 | 39.55 | 1,350,517 | -0.01(-0.02%) |
Apr 08, 2014 | 39.56 | 39.57 | 39.52 | 39.56 | 129,140 | -0.03(-0.08%) |
Apr 07, 2014 | 39.60 | 39.60 | 39.55 | 39.59 | 164,070 | +0.04(+0.10%) |
Apr 04, 2014 | 39.49 | 39.58 | 39.48 | 39.55 | 286,971 | +0.06(+0.16%) |
Apr 03, 2014 | 39.45 | 39.49 | 39.44 | 39.49 | 127,913 | +0.05(+0.14%) |
Apr 02, 2014 | 39.46 | 39.46 | 39.37 | 39.43 | 198,287 | -0.05(-0.12%) |
Apr 01, 2014 | 39.49 | 39.51 | 39.44 | 39.48 | 620,119 | -0.03(-0.07%) |
Mar 31, 2014 | 39.45 | 39.51 | 39.42 | 39.51 | 164,322 | +0.01(+0.02%) |
Mar 28, 2014 | 39.53 | 39.54 | 39.44 | 39.50 | 123,602 | -0.04(-0.10%) |
Mar 27, 2014 | 39.53 | 39.54 | 39.50 | 39.54 | 119,116 | +0.04(+0.10%) |
Mar 26, 2014 | 39.49 | 39.51 | 39.41 | 39.50 | 210,285 | +0.04(+0.10%) |
Mar 25, 2014 | 39.49 | 39.49 | 39.39 | 39.46 | 111,740 | +0.01(+0.02%) |
Mar 24, 2014 | 39.39 | 39.46 | 39.38 | 39.45 | 116,032 | +0.03(+0.08%) |
Mar 21, 2014 | 39.39 | 39.43 | 39.33 | 39.42 | 126,212 | +0.06(+0.16%) |
Mar 20, 2014 | 39.34 | 39.38 | 39.29 | 39.36 | 90,637 | -0.02(-0.04%) |
Mar 19, 2014 | 39.47 | 39.47 | 39.32 | 39.37 | 178,119 | -0.10(-0.26%) |
Mar 18, 2014 | 39.45 | 39.47 | 39.42 | 39.47 | 146,244 | +0.02(+0.04%) |
Mar 17, 2014 | 39.47 | 39.47 | 39.43 | 39.46 | 171,664 | +0.00(+0.00%) |
Mar 14, 2014 | 39.54 | 39.54 | 39.43 | 39.46 | 86,896 | +0.02(+0.04%) |
Mar 13, 2014 | 39.40 | 39.47 | 39.37 | 39.44 | 186,547 | +0.02(+0.04%) |
Mar 12, 2014 | 39.40 | 39.45 | 39.37 | 39.43 | 98,285 | +0.05(+0.14%) |
Mar 11, 2014 | 39.34 | 39.40 | 39.30 | 39.37 | 297,680 | +0.02(+0.04%) |
Mar 10, 2014 | 39.35 | 39.37 | 39.30 | 39.36 | 98,982 | +0.02(+0.06%) |
Mar 07, 2014 | 39.30 | 39.37 | 39.27 | 39.33 | 125,539 | -0.04(-0.10%) |
Mar 06, 2014 | 39.40 | 39.40 | 39.30 | 39.37 | 143,062 | -0.05(-0.12%) |
Mar 05, 2014 | 39.43 | 39.45 | 39.39 | 39.42 | 109,843 | +0.01(+0.02%) |
Mar 04, 2014 | 39.47 | 39.47 | 39.39 | 39.41 | 127,362 | -0.08(-0.20%) |
Mar 03, 2014 | 39.44 | 39.50 | 39.36 | 39.49 | 136,796 | +0.11(+0.28%) |
Feb 28, 2014 | 39.41 | 39.41 | 39.32 | 39.38 | 171,801 | -0.05(-0.12%) |
Feb 27, 2014 | 39.42 | 39.44 | 39.34 | 39.43 | 132,726 | +0.09(+0.22%) |
Feb 26, 2014 | 39.33 | 39.34 | 39.27 | 39.34 | 132,598 | +0.05(+0.14%) |
Feb 25, 2014 | 39.26 | 39.29 | 39.22 | 39.29 | 103,688 | +0.09(+0.22%) |
Feb 24, 2014 | 39.20 | 39.20 | 39.15 | 39.20 | 133,670 | +0.01(+0.02%) |
Feb 21, 2014 | 39.12 | 39.21 | 39.12 | 39.19 | 106,503 | +0.13(+0.34%) |
Feb 20, 2014 | 39.21 | 39.21 | 39.04 | 39.06 | 440,472 | -0.17(-0.44%) |
Feb 19, 2014 | 39.30 | 39.30 | 39.22 | 39.23 | 172,481 | +0.00(+0.00%) |
Feb 18, 2014 | 39.17 | 39.24 | 39.16 | 39.23 | 153,335 | +0.05(+0.12%) |
Feb 14, 2014 | 39.19 | 39.19 | 39.19 | 39.19 | 118,898 | -0.05(-0.12%) |
Feb 13, 2014 | 39.19 | 39.25 | 39.11 | 39.23 | 168,561 | +0.11(+0.28%) |
Feb 12, 2014 | 39.17 | 39.19 | 39.08 | 39.12 | 197,049 | -0.06(-0.16%) |
Feb 11, 2014 | 39.14 | 39.21 | 39.14 | 39.19 | 138,704 | +0.02(+0.06%) |
Feb 10, 2014 | 39.24 | 39.24 | 39.15 | 39.16 | 163,251 | -0.05(-0.14%) |
Feb 07, 2014 | 39.19 | 39.25 | 39.15 | 39.22 | 165,255 | +0.06(+0.16%) |
Feb 06, 2014 | 39.22 | 39.22 | 39.12 | 39.15 | 126,613 | -0.05(-0.14%) |
Feb 05, 2014 | 39.23 | 39.25 | 39.18 | 39.21 | 86,810 | +0.00(+0.00%) |
Feb 04, 2014 | 39.23 | 39.23 | 39.18 | 39.21 | 196,137 | -0.04(-0.10%) |
Feb 03, 2014 | 39.28 | 39.28 | 39.15 | 39.25 | 179,490 | +0.05(+0.14%) |
Jan 31, 2014 | 39.19 | 39.22 | 39.15 | 39.19 | 109,939 | +0.05(+0.14%) |
Jan 30, 2014 | 39.15 | 39.17 | 39.09 | 39.14 | 110,524 | +0.03(+0.08%) |
Jan 29, 2014 | 39.10 | 39.15 | 39.05 | 39.11 | 169,451 | +0.04(+0.10%) |
Jan 28, 2014 | 39.04 | 39.08 | 38.98 | 39.07 | 115,603 | +0.03(+0.08%) |
Jan 27, 2014 | 39.05 | 39.05 | 38.96 | 39.04 | 187,984 | -0.06(-0.16%) |
Jan 24, 2014 | 39.02 | 39.13 | 39.02 | 39.10 | 249,199 | +0.08(+0.20%) |
Jan 23, 2014 | 39.01 | 39.03 | 38.97 | 39.02 | 144,168 | +0.09(+0.24%) |
Jan 22, 2014 | 38.99 | 38.99 | 38.93 | 38.93 | 283,573 | -0.06(-0.16%) |
Jan 21, 2014 | 39.00 | 39.01 | 38.95 | 38.99 | 144,428 | +0.01(+0.02%) |
Jan 17, 2014 | 38.98 | 38.98 | 38.98 | 38.98 | 136,759 | +0.03(+0.08%) |
Jan 16, 2014 | 38.92 | 38.98 | 38.90 | 38.95 | 139,101 | +0.10(+0.26%) |
Jan 15, 2014 | 38.87 | 38.91 | 38.82 | 38.85 | 140,280 | -0.02(-0.04%) |
Jan 14, 2014 | 38.92 | 38.92 | 38.86 | 38.87 | 173,866 | -0.02(-0.04%) |
Jan 13, 2014 | 38.90 | 38.92 | 38.82 | 38.88 | 133,204 | +0.03(+0.08%) |
Jan 10, 2014 | 38.84 | 38.85 | 38.76 | 38.85 | 93,931 | +0.10(+0.26%) |
Jan 09, 2014 | 38.76 | 38.79 | 38.69 | 38.75 | 198,508 | +0.03(+0.08%) |
Jan 08, 2014 | 38.80 | 38.83 | 38.69 | 38.72 | 179,479 | -0.09(-0.24%) |
Jan 07, 2014 | 38.80 | 38.81 | 38.75 | 38.81 | 190,519 | +0.09(+0.24%) |
Jan 06, 2014 | 38.70 | 38.75 | 38.66 | 38.72 | 172,405 | +0.09(+0.24%) |
Jan 03, 2014 | 38.70 | 38.71 | 38.59 | 38.63 | 105,778 | -0.03(-0.08%) |
Jan 02, 2014 | 38.68 | 38.69 | 38.61 | 38.66 | 158,752 | +0.02(+0.04%) |
Dec 31, 2013 | 38.66 | 38.64 | 38.64 | 38.64 | 119,808 | +0.02(+0.04%) |
Dec 30, 2013 | 38.70 | 38.70 | 38.57 | 38.62 | 157,449 | +0.02(+0.06%) |
Dec 27, 2013 | 38.65 | 38.66 | 38.57 | 38.60 | 142,952 | -0.11(-0.28%) |
Dec 26, 2013 | 38.67 | 38.71 | 38.64 | 38.71 | 132,720 | +0.00(+0.00%) |
Dec 24, 2013 | 38.72 | 38.72 | 38.64 | 38.71 | 71,005 | +0.01(+0.02%) |
Dec 23, 2013 | 38.72 | 38.76 | 38.62 | 38.70 | 307,294 | +0.03(+0.07%) |
Dec 20, 2013 | 38.66 | 38.74 | 38.66 | 38.68 | 111,095 | +0.00(+0.00%) |
Dec 19, 2013 | 38.71 | 38.73 | 38.66 | 38.68 | 285,557 | -0.08(-0.20%) |
Dec 18, 2013 | 38.77 | 38.79 | 38.68 | 38.76 | 805,493 | +0.00(+0.00%) |
Dec 17, 2013 | 38.78 | 38.81 | 38.73 | 38.75 | 124,649 | -0.01(-0.02%) |
Dec 16, 2013 | 38.79 | 38.80 | 38.75 | 38.76 | 243,372 | -0.01(-0.02%) |
Dec 13, 2013 | 38.76 | 38.78 | 38.74 | 38.77 | 89,171 | +0.03(+0.08%) |
Dec 12, 2013 | 38.75 | 38.76 | 38.69 | 38.74 | 301,971 | -0.02(-0.06%) |
Dec 11, 2013 | 38.78 | 38.79 | 38.72 | 38.76 | 128,288 | +0.02(+0.04%) |
Dec 10, 2013 | 38.74 | 38.78 | 38.71 | 38.75 | 103,150 | +0.03(+0.08%) |
Dec 09, 2013 | 38.75 | 38.75 | 38.70 | 38.72 | 237,654 | +0.02(+0.06%) |
Dec 06, 2013 | 38.69 | 38.71 | 38.65 | 38.69 | 0 | +0.04(+0.10%) |
Dec 05, 2013 | 38.64 | 38.69 | 38.63 | 38.65 | 0 | -0.06(-0.16%) |
Dec 04, 2013 | 38.76 | 38.77 | 38.68 | 38.72 | 0 | -0.12(-0.30%) |
Dec 03, 2013 | 38.84 | 38.85 | 38.79 | 38.83 | 0 | +0.05(+0.12%) |
Dec 02, 2013 | 38.86 | 38.86 | 38.74 | 38.79 | 0 | -0.07(-0.18%) |
Nov 29, 2013 | 38.88 | 38.88 | 38.82 | 38.86 | 0 | +0.02(+0.06%) |
Nov 27, 2013 | 38.87 | 38.87 | 38.79 | 38.83 | 0 | -0.04(-0.10%) |
Nov 26, 2013 | 38.84 | 38.88 | 38.81 | 38.87 | 0 | +0.05(+0.14%) |
Nov 25, 2013 | 38.80 | 38.85 | 38.78 | 38.82 | 0 | +0.05(+0.14%) |
Nov 22, 2013 | 38.78 | 38.80 | 38.72 | 38.76 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 38.72 | 38.80 | 38.69 | 38.76 | 0 | -0.02(-0.04%) |
Nov 20, 2013 | 38.79 | 38.86 | 38.75 | 38.77 | 0 | -0.03(-0.08%) |
Nov 19, 2013 | 38.84 | 38.84 | 38.76 | 38.80 | 0 | -0.04(-0.10%) |
Nov 18, 2013 | 38.84 | 38.86 | 38.77 | 38.84 | 0 | +0.02(+0.04%) |
Nov 15, 2013 | 38.83 | 38.84 | 38.76 | 38.83 | 0 | +0.01(+0.02%) |
Nov 14, 2013 | 38.83 | 38.84 | 38.72 | 38.82 | 0 | +0.03(+0.08%) |
Nov 12, 2013 | 38.79 | 38.79 | 38.72 | 38.79 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 38.73 | 38.85 | 38.73 | 38.79 | 0 | +0.02(+0.06%) |
Nov 08, 2013 | 38.86 | 38.86 | 38.69 | 38.76 | 0 | -0.05(-0.12%) |
Nov 07, 2013 | 38.83 | 38.89 | 38.76 | 38.81 | 0 | +0.05(+0.12%) |
Nov 06, 2013 | 38.78 | 38.83 | 38.69 | 38.76 | 0 | -0.04(-0.10%) |
Nov 05, 2013 | 38.79 | 38.83 | 38.75 | 38.80 | 0 | -0.08(-0.20%) |
Nov 04, 2013 | 38.86 | 38.90 | 38.84 | 38.88 | 0 | -0.02(-0.06%) |
Nov 01, 2013 | 38.90 | 38.91 | 38.84 | 38.90 | 0 | +0.04(+0.11%) |
Oct 31, 2013 | 38.92 | 38.92 | 38.71 | 38.86 | 0 | +0.01(+0.02%) |
Oct 30, 2013 | 38.88 | 38.92 | 38.76 | 38.85 | 0 | +0.03(+0.08%) |
Oct 29, 2013 | 38.81 | 38.82 | 38.72 | 38.82 | 0 | +0.05(+0.14%) |
Oct 28, 2013 | 38.82 | 38.82 | 38.71 | 38.77 | 0 | -0.02(-0.04%) |
Oct 25, 2013 | 38.79 | 38.79 | 38.72 | 38.78 | 0 | +0.02(+0.04%) |
Oct 24, 2013 | 38.72 | 38.79 | 38.68 | 38.77 | 0 | +0.03(+0.08%) |
Oct 23, 2013 | 38.74 | 38.77 | 38.61 | 38.74 | 0 | +0.02(+0.04%) |
Oct 22, 2013 | 38.71 | 38.73 | 38.55 | 38.72 | 0 | +0.14(+0.36%) |
Oct 21, 2013 | 38.65 | 38.65 | 38.48 | 38.58 | 0 | -0.03(-0.08%) |
Oct 18, 2013 | 38.62 | 38.62 | 38.48 | 38.61 | 115,640 | +0.05(+0.14%) |
Oct 17, 2013 | 38.68 | 38.68 | 38.44 | 38.56 | 0 | -0.01(-0.02%) |
Oct 16, 2013 | 38.58 | 38.58 | 38.30 | 38.57 | 0 | +0.16(+0.42%) |
Oct 15, 2013 | 38.57 | 38.57 | 38.40 | 38.40 | 0 | -0.06(-0.15%) |
Oct 14, 2013 | 38.61 | 38.61 | 38.40 | 38.46 | 0 | +0.08(+0.21%) |
Oct 11, 2013 | 38.49 | 38.54 | 38.35 | 38.38 | 0 | -0.15(-0.38%) |
Oct 10, 2013 | 38.56 | 38.56 | 38.44 | 38.53 | 0 | +0.00(+0.00%) |
Oct 09, 2013 | 38.61 | 38.61 | 38.29 | 38.53 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 38.26 | 38.54 | 38.25 | 38.53 | 0 | -0.06(-0.16%) |
Oct 07, 2013 | 38.66 | 38.67 | 38.45 | 38.59 | 0 | +0.07(+0.18%) |
Oct 04, 2013 | 38.57 | 38.57 | 38.43 | 38.52 | 0 | -0.02(-0.04%) |
Oct 03, 2013 | 38.47 | 38.57 | 38.47 | 38.54 | 0 | -0.06(-0.16%) |
Oct 02, 2013 | 38.57 | 38.64 | 38.49 | 38.60 | 0 | +0.08(+0.20%) |
Oct 01, 2013 | 38.50 | 38.53 | 38.40 | 38.52 | 0 | -0.00(-0.00%) |
Sep 27, 2013 | 38.54 | 38.55 | 38.36 | 38.52 | 0 | +0.05(+0.14%) |
Sep 26, 2013 | 38.51 | 38.51 | 38.40 | 38.47 | 0 | -0.04(-0.10%) |
Sep 25, 2013 | 38.43 | 38.51 | 38.40 | 38.51 | 0 | +0.02(+0.06%) |
Sep 24, 2013 | 38.48 | 38.52 | 38.35 | 38.48 | 0 | +0.03(+0.08%) |
Sep 23, 2013 | 38.39 | 38.45 | 38.32 | 38.45 | 0 | +0.16(+0.40%) |
Sep 20, 2013 | 38.16 | 38.32 | 37.99 | 38.30 | 0 | -0.09(-0.24%) |
Sep 19, 2013 | 38.50 | 38.50 | 38.33 | 38.39 | 0 | -0.05(-0.12%) |
Sep 18, 2013 | 38.18 | 38.50 | 37.92 | 38.44 | 0 | +0.29(+0.77%) |
Sep 17, 2013 | 38.19 | 38.19 | 38.07 | 38.14 | 0 | +0.02(+0.04%) |
Sep 16, 2013 | 38.08 | 38.23 | 38.01 | 38.13 | 0 | +0.05(+0.12%) |
Sep 13, 2013 | 37.89 | 38.10 | 37.87 | 38.08 | 0 | -0.01(-0.02%) |
Sep 12, 2013 | 37.91 | 38.16 | 37.91 | 38.09 | 0 | +0.05(+0.14%) |
Sep 11, 2013 | 38.02 | 38.04 | 37.89 | 38.03 | 0 | +0.11(+0.29%) |
Sep 10, 2013 | 38.22 | 38.22 | 37.58 | 37.92 | 0 | -0.09(-0.24%) |
Sep 09, 2013 | 38.10 | 38.10 | 37.86 | 38.02 | 0 | -0.04(-0.10%) |
Sep 06, 2013 | 37.96 | 38.10 | 37.95 | 38.06 | 0 | +0.21(+0.55%) |
Sep 05, 2013 | 38.06 | 38.06 | 37.83 | 37.85 | 0 | -0.32(-0.83%) |
Sep 04, 2013 | 38.23 | 38.23 | 38.12 | 38.16 | 0 | +0.19(+0.49%) |
Sep 03, 2013 | 38.20 | 38.20 | 37.95 | 37.98 | 0 | -0.20(-0.53%) |
Aug 30, 2013 | 38.23 | 38.24 | 38.05 | 38.18 | 0 | +0.06(+0.16%) |
Aug 29, 2013 | 38.01 | 38.23 | 38.01 | 38.12 | 0 | +0.12(+0.31%) |
Aug 28, 2013 | 38.06 | 38.19 | 37.99 | 38.00 | 0 | -0.02(-0.06%) |
Aug 27, 2013 | 37.96 | 38.23 | 37.96 | 38.03 | 0 | +0.05(+0.14%) |
Aug 26, 2013 | 38.04 | 38.04 | 37.89 | 37.97 | 0 | -0.01(-0.02%) |
Aug 23, 2013 | 38.04 | 38.04 | 37.86 | 37.98 | 0 | -0.02(-0.04%) |
Aug 22, 2013 | 38.10 | 38.18 | 37.86 | 37.99 | 0 | -0.07(-0.18%) |
Aug 21, 2013 | 38.17 | 38.17 | 37.99 | 38.06 | 0 | -0.10(-0.26%) |
Aug 20, 2013 | 38.03 | 38.23 | 37.97 | 38.17 | 0 | +0.12(+0.33%) |
Aug 19, 2013 | 38.24 | 38.24 | 37.97 | 38.04 | 0 | -0.15(-0.38%) |
Aug 16, 2013 | 38.17 | 38.23 | 38.01 | 38.19 | 0 | -0.02(-0.04%) |
Aug 15, 2013 | 38.21 | 38.22 | 38.04 | 38.20 | 70,838 | -0.07(-0.18%) |
Aug 14, 2013 | 38.30 | 38.33 | 38.07 | 38.27 | 0 | -0.03(-0.08%) |
Aug 13, 2013 | 38.34 | 38.39 | 38.20 | 38.30 | 73,071 | -0.12(-0.30%) |
Aug 12, 2013 | 38.44 | 38.44 | 38.34 | 38.42 | 61,347 | +0.01(+0.02%) |
Aug 09, 2013 | 38.21 | 38.42 | 38.21 | 38.41 | 55,657 | +0.05(+0.12%) |
Aug 08, 2013 | 38.40 | 38.40 | 38.31 | 38.37 | 59,144 | +0.02(+0.04%) |
Aug 07, 2013 | 38.41 | 38.42 | 38.27 | 38.35 | 84,607 | +0.01(+0.02%) |
Aug 06, 2013 | 38.39 | 38.39 | 38.29 | 38.34 | 111,213 | -0.02(-0.04%) |
Aug 05, 2013 | 38.42 | 38.42 | 38.31 | 38.36 | 92,306 | -0.06(-0.16%) |
Aug 02, 2013 | 38.38 | 38.42 | 38.27 | 38.42 | 73,714 | +0.15(+0.38%) |
Aug 01, 2013 | 38.46 | 38.46 | 38.23 | 38.27 | 84,698 | -0.03(-0.08%) |
Jul 31, 2013 | 38.42 | 38.43 | 38.16 | 38.30 | 0 | -0.09(-0.22%) |
Jul 30, 2013 | 38.39 | 38.41 | 38.27 | 38.39 | 0 | -0.02(-0.04%) |
Jul 29, 2013 | 38.46 | 38.46 | 38.31 | 38.41 | 0 | -0.06(-0.16%) |
Jul 26, 2013 | 38.31 | 38.47 | 38.19 | 38.47 | 0 | +0.11(+0.28%) |
Jul 25, 2013 | 38.42 | 38.42 | 38.16 | 38.36 | 0 | -0.05(-0.12%) |
Jul 24, 2013 | 38.46 | 38.46 | 38.31 | 38.41 | 0 | -0.09(-0.24%) |
Jul 23, 2013 | 38.51 | 38.53 | 38.32 | 38.50 | 0 | +0.07(+0.19%) |
Jul 22, 2013 | 38.47 | 38.50 | 38.35 | 38.43 | 0 | +0.11(+0.29%) |
Jul 19, 2013 | 38.47 | 38.48 | 38.29 | 38.31 | 0 | -0.14(-0.36%) |
Jul 18, 2013 | 38.48 | 38.50 | 38.31 | 38.45 | 0 | -0.00(-0.00%) |
Jul 17, 2013 | 38.47 | 38.48 | 38.42 | 38.45 | 279,960 | +0.02(+0.05%) |
Jul 16, 2013 | 38.47 | 38.51 | 38.34 | 38.43 | 0 | +0.08(+0.21%) |
Jul 15, 2013 | 38.45 | 38.54 | 38.31 | 38.35 | 0 | -0.02(-0.04%) |
Jul 12, 2013 | 38.43 | 38.47 | 38.34 | 38.37 | 0 | -0.04(-0.10%) |
Jul 11, 2013 | 38.47 | 38.51 | 38.33 | 38.41 | 0 | +0.05(+0.14%) |
Jul 10, 2013 | 38.54 | 38.54 | 38.30 | 38.35 | 0 | +0.02(+0.04%) |
Jul 09, 2013 | 38.41 | 38.41 | 38.27 | 38.34 | 0 | +0.03(+0.08%) |
Jul 08, 2013 | 38.38 | 38.38 | 38.27 | 38.30 | 0 | +0.12(+0.30%) |
Jul 05, 2013 | 38.25 | 38.25 | 37.98 | 38.19 | 0 | -0.19(-0.48%) |
Jul 03, 2013 | 38.41 | 38.41 | 38.23 | 38.37 | 0 | +0.12(+0.32%) |
Jul 02, 2013 | 38.17 | 38.32 | 38.17 | 38.25 | 0 | -0.03(-0.08%) |
Jul 01, 2013 | 38.34 | 38.34 | 38.27 | 38.28 | 0 | +0.04(+0.10%) |
Jun 28, 2013 | 38.27 | 38.27 | 38.16 | 38.24 | 3,156,534 | +0.05(+0.13%) |
Jun 26, 2013 | 38.28 | 38.33 | 38.18 | 38.19 | 0 | -0.02(-0.05%) |
Jun 25, 2013 | 38.38 | 38.38 | 38.19 | 38.21 | 0 | -0.12(-0.32%) |
Jun 24, 2013 | 38.30 | 38.35 | 38.12 | 38.33 | 0 | -0.02(-0.04%) |
Jun 21, 2013 | 38.70 | 38.70 | 38.24 | 38.35 | 281,508 | -0.08(-0.20%) |
Jun 20, 2013 | 38.47 | 38.47 | 38.27 | 38.43 | 0 | -0.12(-0.32%) |
Jun 19, 2013 | 38.78 | 38.78 | 38.47 | 38.55 | 0 | -0.09(-0.24%) |
Jun 18, 2013 | 38.74 | 38.74 | 38.58 | 38.65 | 0 | -0.06(-0.16%) |
Jun 17, 2013 | 38.78 | 38.78 | 38.62 | 38.71 | 0 | +0.03(+0.08%) |
Jun 14, 2013 | 38.80 | 38.80 | 38.68 | 38.68 | 128,984 | +0.09(+0.24%) |
Jun 13, 2013 | 38.71 | 38.73 | 38.58 | 38.58 | 136,072 | -0.13(-0.34%) |
Jun 12, 2013 | 38.70 | 38.85 | 38.61 | 38.71 | 253,433 | +0.15(+0.40%) |
Jun 11, 2013 | 38.78 | 38.78 | 38.54 | 38.56 | 65,611 | -0.00(-0.01%) |
Jun 10, 2013 | 38.90 | 38.90 | 38.54 | 38.56 | 0 | -0.28(-0.72%) |
Jun 07, 2013 | 38.95 | 38.95 | 38.84 | 38.84 | 0 | -0.08(-0.21%) |
Jun 06, 2013 | 38.96 | 38.97 | 38.91 | 38.92 | 0 | -0.05(-0.14%) |
Jun 05, 2013 | 39.01 | 39.01 | 38.93 | 38.98 | 0 | +0.05(+0.12%) |