Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.16 | 40.23 | 40.16 | 40.20 | 371,100 | +0.02(+0.04%) |
Jun 27, 2014 | 40.24 | 40.24 | 40.16 | 40.19 | 178,726 | -0.02(-0.06%) |
Jun 26, 2014 | 40.20 | 40.22 | 40.16 | 40.21 | 180,359 | +0.03(+0.08%) |
Jun 25, 2014 | 40.19 | 40.20 | 40.12 | 40.18 | 201,584 | +0.07(+0.18%) |
Jun 24, 2014 | 40.09 | 40.12 | 40.03 | 40.11 | 157,247 | +0.02(+0.06%) |
Jun 23, 2014 | 40.10 | 40.10 | 40.05 | 40.09 | 220,590 | +0.06(+0.16%) |
Jun 20, 2014 | 40.03 | 40.06 | 40.00 | 40.02 | 204,864 | -0.08(-0.20%) |
Jun 19, 2014 | 40.10 | 40.12 | 40.00 | 40.10 | 242,784 | +0.07(+0.18%) |
Jun 18, 2014 | 40.05 | 40.05 | 39.98 | 40.03 | 1,025,674 | +0.04(+0.10%) |
Jun 17, 2014 | 40.03 | 40.03 | 39.98 | 39.99 | 176,379 | -0.03(-0.08%) |
Jun 16, 2014 | 40.05 | 40.05 | 39.98 | 40.02 | 172,504 | -0.02(-0.04%) |
Jun 13, 2014 | 39.99 | 40.04 | 39.94 | 40.04 | 131,860 | +0.02(+0.04%) |
Jun 12, 2014 | 39.99 | 40.03 | 39.94 | 40.02 | 178,745 | +0.05(+0.14%) |
Jun 11, 2014 | 40.01 | 40.01 | 39.94 | 39.97 | 372,716 | -0.04(-0.10%) |
Jun 10, 2014 | 40.02 | 40.04 | 39.99 | 40.01 | 215,149 | -0.03(-0.08%) |
Jun 06, 2014 | 40.03 | 40.06 | 39.96 | 40.04 | 162,269 | +0.09(+0.22%) |
Jun 05, 2014 | 39.85 | 39.96 | 39.84 | 39.95 | 144,531 | +0.13(+0.31%) |
Jun 04, 2014 | 39.87 | 39.89 | 39.80 | 39.83 | 238,899 | -0.08(-0.20%) |
Jun 03, 2014 | 39.93 | 39.93 | 39.86 | 39.91 | 208,151 | -0.05(-0.12%) |
Jun 02, 2014 | 40.04 | 40.04 | 39.92 | 39.95 | 169,341 | -0.01(-0.02%) |
May 30, 2014 | 39.97 | 40.00 | 39.94 | 39.96 | 392,217 | -0.02(-0.06%) |
May 29, 2014 | 40.09 | 40.09 | 39.96 | 39.98 | 149,676 | -0.15(-0.37%) |
May 28, 2014 | 39.94 | 40.13 | 39.94 | 40.13 | 188,297 | +0.23(+0.59%) |
May 27, 2014 | 39.91 | 39.93 | 39.82 | 39.90 | 172,355 | +0.08(+0.20%) |
May 23, 2014 | 39.86 | 39.82 | 39.82 | 39.82 | 100,245 | +0.02(+0.04%) |
May 22, 2014 | 39.81 | 39.84 | 39.80 | 39.80 | 77,776 | -0.02(-0.04%) |
May 21, 2014 | 39.82 | 39.84 | 39.79 | 39.82 | 128,809 | -0.02(-0.04%) |
May 20, 2014 | 39.83 | 39.84 | 39.79 | 39.84 | 220,939 | -0.04(-0.10%) |
May 19, 2014 | 39.91 | 39.91 | 39.86 | 39.87 | 149,300 | +0.01(+0.02%) |
May 16, 2014 | 39.90 | 39.91 | 39.86 | 39.87 | 317,041 | -0.07(-0.18%) |
May 15, 2014 | 39.93 | 39.96 | 39.84 | 39.94 | 179,047 | +0.07(+0.18%) |
May 14, 2014 | 39.84 | 39.90 | 39.80 | 39.87 | 164,836 | +0.03(+0.08%) |
May 13, 2014 | 39.74 | 39.84 | 39.73 | 39.84 | 425,486 | +0.11(+0.28%) |
May 12, 2014 | 39.70 | 39.74 | 39.69 | 39.73 | 131,673 | -0.02(-0.04%) |
May 09, 2014 | 39.76 | 39.76 | 39.72 | 39.74 | 203,335 | -0.02(-0.06%) |
May 08, 2014 | 39.73 | 39.77 | 39.69 | 39.77 | 283,973 | +0.05(+0.14%) |
May 07, 2014 | 39.70 | 39.72 | 39.68 | 39.71 | 186,037 | +0.00(+0.01%) |
May 06, 2014 | 39.71 | 39.73 | 39.68 | 39.71 | 202,784 | +0.02(+0.05%) |
May 05, 2014 | 39.70 | 39.75 | 39.66 | 39.69 | 5,345,270 | -0.02(-0.04%) |
May 02, 2014 | 39.67 | 39.73 | 39.64 | 39.70 | 128,511 | +0.01(+0.02%) |
May 01, 2014 | 39.68 | 39.70 | 39.65 | 39.69 | 152,079 | +0.03(+0.07%) |
Apr 30, 2014 | 39.63 | 39.68 | 39.59 | 39.66 | 301,537 | +0.06(+0.16%) |
Apr 29, 2014 | 39.58 | 39.60 | 39.56 | 39.60 | 255,497 | +0.02(+0.04%) |
Apr 28, 2014 | 39.61 | 39.62 | 39.56 | 39.59 | 317,713 | -0.04(-0.10%) |
Apr 25, 2014 | 39.58 | 39.63 | 39.57 | 39.63 | 247,032 | +0.05(+0.12%) |
Apr 24, 2014 | 39.57 | 39.60 | 39.55 | 39.58 | 499,128 | +0.00(+0.00%) |
Apr 23, 2014 | 39.58 | 39.62 | 39.55 | 39.58 | 229,338 | +0.01(+0.02%) |
Apr 22, 2014 | 39.56 | 39.58 | 39.54 | 39.57 | 130,993 | +0.00(+0.00%) |
Apr 21, 2014 | 39.61 | 39.61 | 39.55 | 39.57 | 210,536 | +0.03(+0.08%) |
Apr 17, 2014 | 39.58 | 39.54 | 39.54 | 39.54 | 162,043 | -0.06(-0.16%) |
Apr 16, 2014 | 39.60 | 39.62 | 39.55 | 39.60 | 115,842 | -0.04(-0.10%) |
Apr 15, 2014 | 39.58 | 39.66 | 39.52 | 39.64 | 107,604 | +0.10(+0.26%) |
Apr 14, 2014 | 39.59 | 39.59 | 39.50 | 39.54 | 144,554 | -0.06(-0.16%) |
Apr 11, 2014 | 39.59 | 39.63 | 39.50 | 39.60 | 131,881 | +0.05(+0.14%) |
Apr 10, 2014 | 39.58 | 39.58 | 39.48 | 39.55 | 154,529 | +0.08(+0.20%) |
Apr 09, 2014 | 39.47 | 39.52 | 39.40 | 39.47 | 1,353,194 | -0.01(-0.02%) |
Apr 08, 2014 | 39.49 | 39.49 | 39.45 | 39.48 | 129,396 | -0.03(-0.08%) |
Apr 07, 2014 | 39.52 | 39.52 | 39.47 | 39.51 | 164,395 | +0.04(+0.10%) |
Apr 04, 2014 | 39.42 | 39.50 | 39.40 | 39.47 | 287,540 | +0.06(+0.16%) |
Apr 03, 2014 | 39.37 | 39.42 | 39.36 | 39.41 | 128,166 | +0.05(+0.14%) |
Apr 02, 2014 | 39.38 | 39.38 | 39.29 | 39.35 | 198,681 | -0.05(-0.12%) |
Apr 01, 2014 | 39.41 | 39.43 | 39.36 | 39.40 | 621,349 | -0.03(-0.07%) |
Mar 31, 2014 | 39.37 | 39.43 | 39.34 | 39.43 | 164,647 | +0.01(+0.02%) |
Mar 28, 2014 | 39.45 | 39.46 | 39.36 | 39.42 | 123,847 | -0.04(-0.10%) |
Mar 27, 2014 | 39.45 | 39.46 | 39.42 | 39.46 | 119,352 | +0.04(+0.10%) |
Mar 26, 2014 | 39.41 | 39.43 | 39.33 | 39.42 | 210,702 | +0.04(+0.10%) |
Mar 25, 2014 | 39.41 | 39.41 | 39.31 | 39.38 | 111,962 | +0.01(+0.02%) |
Mar 24, 2014 | 39.31 | 39.38 | 39.30 | 39.37 | 116,262 | +0.03(+0.08%) |
Mar 21, 2014 | 39.31 | 39.35 | 39.25 | 39.34 | 126,462 | +0.06(+0.16%) |
Mar 20, 2014 | 39.26 | 39.30 | 39.21 | 39.28 | 90,817 | -0.02(-0.04%) |
Mar 19, 2014 | 39.40 | 39.40 | 39.24 | 39.29 | 178,472 | -0.10(-0.26%) |
Mar 18, 2014 | 39.37 | 39.40 | 39.34 | 39.40 | 146,534 | +0.02(+0.04%) |
Mar 17, 2014 | 39.39 | 39.40 | 39.35 | 39.38 | 172,004 | +0.00(+0.00%) |
Mar 14, 2014 | 39.46 | 39.46 | 39.35 | 39.38 | 87,068 | +0.02(+0.04%) |
Mar 13, 2014 | 39.33 | 39.40 | 39.29 | 39.36 | 186,917 | +0.02(+0.04%) |
Mar 12, 2014 | 39.33 | 39.37 | 39.29 | 39.35 | 98,480 | +0.05(+0.14%) |
Mar 11, 2014 | 39.26 | 39.32 | 39.22 | 39.29 | 298,270 | +0.02(+0.04%) |
Mar 10, 2014 | 39.27 | 39.29 | 39.22 | 39.28 | 99,178 | +0.02(+0.06%) |
Mar 07, 2014 | 39.22 | 39.29 | 39.19 | 39.26 | 125,788 | -0.04(-0.10%) |
Mar 06, 2014 | 39.32 | 39.32 | 39.22 | 39.29 | 143,346 | -0.05(-0.12%) |
Mar 05, 2014 | 39.35 | 39.37 | 39.31 | 39.34 | 110,061 | +0.01(+0.02%) |
Mar 04, 2014 | 39.39 | 39.39 | 39.31 | 39.33 | 127,615 | -0.08(-0.20%) |
Mar 03, 2014 | 39.36 | 39.42 | 39.29 | 39.41 | 137,067 | +0.11(+0.28%) |
Feb 28, 2014 | 39.33 | 39.33 | 39.24 | 39.30 | 172,142 | -0.05(-0.12%) |
Feb 27, 2014 | 39.34 | 39.36 | 39.26 | 39.35 | 132,989 | +0.09(+0.22%) |
Feb 26, 2014 | 39.25 | 39.26 | 39.19 | 39.26 | 132,861 | +0.05(+0.14%) |
Feb 25, 2014 | 39.18 | 39.22 | 39.14 | 39.21 | 103,893 | +0.09(+0.22%) |
Feb 24, 2014 | 39.13 | 39.13 | 39.07 | 39.12 | 133,935 | +0.01(+0.02%) |
Feb 21, 2014 | 39.04 | 39.13 | 39.04 | 39.12 | 106,714 | +0.13(+0.34%) |
Feb 20, 2014 | 39.13 | 39.13 | 38.96 | 38.98 | 441,346 | -0.17(-0.44%) |
Feb 19, 2014 | 39.22 | 39.23 | 39.15 | 39.15 | 172,823 | +0.00(+0.00%) |
Feb 18, 2014 | 39.09 | 39.16 | 39.08 | 39.15 | 153,639 | +0.05(+0.12%) |
Feb 14, 2014 | 39.11 | 39.11 | 39.11 | 39.11 | 119,134 | -0.05(-0.12%) |
Feb 13, 2014 | 39.12 | 39.17 | 39.03 | 39.15 | 168,895 | +0.11(+0.28%) |
Feb 12, 2014 | 39.09 | 39.11 | 39.00 | 39.05 | 197,440 | -0.06(-0.16%) |
Feb 11, 2014 | 39.06 | 39.13 | 39.06 | 39.11 | 138,979 | +0.02(+0.06%) |
Feb 10, 2014 | 39.16 | 39.16 | 39.07 | 39.08 | 163,575 | -0.05(-0.14%) |
Feb 07, 2014 | 39.11 | 39.17 | 39.07 | 39.14 | 165,582 | +0.06(+0.16%) |
Feb 06, 2014 | 39.14 | 39.14 | 39.04 | 39.08 | 126,864 | -0.05(-0.14%) |
Feb 05, 2014 | 39.15 | 39.17 | 39.10 | 39.13 | 86,982 | +0.00(+0.00%) |
Feb 04, 2014 | 39.15 | 39.15 | 39.10 | 39.13 | 196,526 | -0.04(-0.10%) |
Feb 03, 2014 | 39.20 | 39.20 | 39.07 | 39.17 | 179,846 | +0.05(+0.14%) |
Jan 31, 2014 | 39.12 | 39.15 | 39.07 | 39.12 | 110,157 | +0.05(+0.14%) |
Jan 30, 2014 | 39.07 | 39.09 | 39.01 | 39.06 | 110,743 | +0.03(+0.08%) |
Jan 29, 2014 | 39.02 | 39.07 | 38.98 | 39.03 | 169,787 | +0.04(+0.10%) |
Jan 28, 2014 | 38.96 | 39.00 | 38.91 | 38.99 | 115,832 | +0.03(+0.08%) |
Jan 27, 2014 | 38.98 | 38.98 | 38.88 | 38.96 | 188,356 | -0.06(-0.16%) |
Jan 24, 2014 | 38.95 | 39.05 | 38.95 | 39.02 | 249,693 | +0.08(+0.20%) |
Jan 23, 2014 | 38.94 | 38.95 | 38.89 | 38.95 | 144,454 | +0.09(+0.24%) |
Jan 22, 2014 | 38.91 | 38.91 | 38.85 | 38.85 | 284,135 | -0.06(-0.16%) |
Jan 21, 2014 | 38.92 | 38.94 | 38.88 | 38.91 | 144,714 | +0.01(+0.02%) |
Jan 17, 2014 | 38.90 | 38.91 | 38.91 | 38.91 | 137,030 | +0.03(+0.08%) |
Jan 16, 2014 | 38.84 | 38.90 | 38.82 | 38.88 | 139,377 | +0.10(+0.26%) |
Jan 15, 2014 | 38.79 | 38.84 | 38.75 | 38.77 | 140,558 | -0.02(-0.04%) |
Jan 14, 2014 | 38.84 | 38.84 | 38.78 | 38.79 | 174,211 | -0.02(-0.04%) |
Jan 13, 2014 | 38.82 | 38.84 | 38.74 | 38.81 | 133,468 | +0.03(+0.08%) |
Jan 10, 2014 | 38.76 | 38.77 | 38.68 | 38.77 | 94,117 | +0.10(+0.26%) |
Jan 09, 2014 | 38.68 | 38.71 | 38.61 | 38.67 | 198,902 | +0.03(+0.08%) |
Jan 08, 2014 | 38.72 | 38.75 | 38.61 | 38.64 | 179,835 | -0.09(-0.24%) |
Jan 07, 2014 | 38.73 | 38.74 | 38.67 | 38.74 | 190,896 | +0.09(+0.24%) |
Jan 06, 2014 | 38.62 | 38.67 | 38.58 | 38.64 | 172,747 | +0.09(+0.24%) |
Jan 03, 2014 | 38.63 | 38.63 | 38.51 | 38.55 | 105,988 | -0.03(-0.08%) |
Jan 02, 2014 | 38.60 | 38.61 | 38.53 | 38.58 | 159,067 | +0.02(+0.04%) |
Dec 31, 2013 | 38.58 | 38.56 | 38.56 | 38.56 | 120,046 | +0.02(+0.04%) |
Dec 30, 2013 | 38.62 | 38.62 | 38.49 | 38.55 | 157,761 | +0.02(+0.06%) |
Dec 27, 2013 | 38.57 | 38.59 | 38.49 | 38.53 | 143,236 | -0.11(-0.28%) |
Dec 26, 2013 | 38.60 | 38.63 | 38.56 | 38.63 | 132,983 | +0.00(+0.00%) |
Dec 24, 2013 | 38.64 | 38.64 | 38.56 | 38.63 | 71,146 | +0.01(+0.02%) |
Dec 23, 2013 | 38.65 | 38.68 | 38.55 | 38.63 | 307,903 | +0.03(+0.07%) |
Dec 20, 2013 | 38.59 | 38.66 | 38.59 | 38.60 | 111,316 | +0.00(+0.00%) |
Dec 19, 2013 | 38.63 | 38.66 | 38.59 | 38.60 | 286,123 | -0.08(-0.20%) |
Dec 18, 2013 | 38.69 | 38.72 | 38.60 | 38.68 | 807,090 | +0.00(+0.00%) |
Dec 17, 2013 | 38.70 | 38.73 | 38.66 | 38.68 | 124,896 | -0.01(-0.02%) |
Dec 16, 2013 | 38.71 | 38.73 | 38.67 | 38.69 | 243,854 | -0.01(-0.02%) |
Dec 13, 2013 | 38.68 | 38.70 | 38.66 | 38.69 | 89,348 | +0.03(+0.08%) |
Dec 12, 2013 | 38.67 | 38.69 | 38.61 | 38.66 | 302,570 | -0.02(-0.06%) |
Dec 11, 2013 | 38.70 | 38.72 | 38.65 | 38.69 | 128,542 | +0.02(+0.04%) |
Dec 10, 2013 | 38.66 | 38.70 | 38.63 | 38.67 | 103,355 | +0.03(+0.08%) |
Dec 09, 2013 | 38.67 | 38.67 | 38.62 | 38.64 | 238,125 | +0.02(+0.06%) |
Dec 06, 2013 | 38.62 | 38.63 | 38.57 | 38.62 | 0 | +0.04(+0.10%) |
Dec 05, 2013 | 38.56 | 38.62 | 38.55 | 38.58 | 0 | -0.06(-0.16%) |
Dec 04, 2013 | 38.69 | 38.69 | 38.60 | 38.64 | 0 | -0.12(-0.30%) |
Dec 03, 2013 | 38.76 | 38.77 | 38.72 | 38.76 | 0 | +0.05(+0.12%) |
Dec 02, 2013 | 38.79 | 38.79 | 38.67 | 38.71 | 0 | -0.07(-0.18%) |
Nov 29, 2013 | 38.80 | 38.80 | 38.74 | 38.78 | 0 | +0.02(+0.06%) |
Nov 27, 2013 | 38.80 | 38.80 | 38.72 | 38.76 | 0 | -0.04(-0.10%) |
Nov 26, 2013 | 38.76 | 38.80 | 38.74 | 38.80 | 0 | +0.05(+0.14%) |
Nov 25, 2013 | 38.73 | 38.77 | 38.70 | 38.74 | 0 | +0.05(+0.14%) |
Nov 22, 2013 | 38.70 | 38.73 | 38.65 | 38.69 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 38.64 | 38.73 | 38.62 | 38.68 | 0 | -0.02(-0.04%) |
Nov 20, 2013 | 38.72 | 38.79 | 38.67 | 38.69 | 0 | -0.03(-0.08%) |
Nov 19, 2013 | 38.76 | 38.76 | 38.69 | 38.73 | 0 | -0.04(-0.10%) |
Nov 18, 2013 | 38.76 | 38.78 | 38.69 | 38.76 | 0 | +0.02(+0.04%) |
Nov 15, 2013 | 38.76 | 38.76 | 38.69 | 38.75 | 0 | +0.01(+0.02%) |
Nov 14, 2013 | 38.75 | 38.76 | 38.65 | 38.74 | 0 | +0.03(+0.08%) |
Nov 12, 2013 | 38.71 | 38.72 | 38.64 | 38.71 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 38.66 | 38.77 | 38.66 | 38.71 | 0 | +0.02(+0.06%) |
Nov 08, 2013 | 38.79 | 38.79 | 38.62 | 38.69 | 0 | -0.05(-0.12%) |
Nov 07, 2013 | 38.76 | 38.81 | 38.69 | 38.73 | 0 | +0.05(+0.12%) |
Nov 06, 2013 | 38.70 | 38.76 | 38.61 | 38.69 | 0 | -0.04(-0.10%) |
Nov 05, 2013 | 38.71 | 38.75 | 38.67 | 38.73 | 0 | -0.08(-0.20%) |
Nov 04, 2013 | 38.78 | 38.83 | 38.76 | 38.80 | 0 | -0.02(-0.06%) |
Nov 01, 2013 | 38.83 | 38.83 | 38.76 | 38.83 | 0 | +0.04(+0.11%) |
Oct 31, 2013 | 38.85 | 38.85 | 38.64 | 38.78 | 0 | +0.01(+0.02%) |
Oct 30, 2013 | 38.80 | 38.84 | 38.68 | 38.78 | 0 | +0.03(+0.08%) |
Oct 29, 2013 | 38.73 | 38.75 | 38.65 | 38.75 | 0 | +0.05(+0.14%) |
Oct 28, 2013 | 38.75 | 38.75 | 38.64 | 38.69 | 0 | -0.02(-0.04%) |
Oct 25, 2013 | 38.71 | 38.71 | 38.65 | 38.71 | 0 | +0.02(+0.04%) |
Oct 24, 2013 | 38.65 | 38.71 | 38.60 | 38.69 | 0 | +0.03(+0.08%) |
Oct 23, 2013 | 38.66 | 38.69 | 38.53 | 38.66 | 0 | +0.02(+0.04%) |
Oct 22, 2013 | 38.63 | 38.66 | 38.47 | 38.65 | 0 | +0.14(+0.36%) |
Oct 21, 2013 | 38.58 | 38.58 | 38.41 | 38.51 | 0 | -0.03(-0.08%) |
Oct 18, 2013 | 38.54 | 38.54 | 38.41 | 38.54 | 115,869 | +0.05(+0.14%) |
Oct 17, 2013 | 38.60 | 38.60 | 38.37 | 38.48 | 0 | -0.01(-0.02%) |
Oct 16, 2013 | 38.51 | 38.51 | 38.22 | 38.49 | 0 | +0.16(+0.42%) |
Oct 15, 2013 | 38.50 | 38.50 | 38.33 | 38.33 | 0 | -0.06(-0.15%) |
Oct 14, 2013 | 38.53 | 38.53 | 38.33 | 38.39 | 0 | +0.08(+0.21%) |
Oct 11, 2013 | 38.41 | 38.47 | 38.27 | 38.30 | 0 | -0.15(-0.38%) |
Oct 10, 2013 | 38.48 | 38.48 | 38.37 | 38.45 | 0 | +0.00(+0.00%) |
Oct 09, 2013 | 38.53 | 38.53 | 38.21 | 38.45 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 38.18 | 38.47 | 38.17 | 38.45 | 0 | -0.06(-0.16%) |
Oct 07, 2013 | 38.58 | 38.59 | 38.37 | 38.51 | 0 | +0.07(+0.18%) |
Oct 04, 2013 | 38.50 | 38.50 | 38.36 | 38.44 | 0 | -0.02(-0.04%) |
Oct 03, 2013 | 38.40 | 38.50 | 38.39 | 38.46 | 0 | -0.06(-0.16%) |
Oct 02, 2013 | 38.50 | 38.57 | 38.41 | 38.52 | 0 | +0.08(+0.20%) |
Oct 01, 2013 | 38.43 | 38.45 | 38.33 | 38.44 | 0 | -0.00(-0.00%) |
Sep 27, 2013 | 38.46 | 38.48 | 38.28 | 38.44 | 0 | +0.05(+0.14%) |
Sep 26, 2013 | 38.43 | 38.43 | 38.33 | 38.39 | 0 | -0.04(-0.10%) |
Sep 25, 2013 | 38.35 | 38.43 | 38.33 | 38.43 | 0 | +0.02(+0.06%) |
Sep 24, 2013 | 38.41 | 38.44 | 38.27 | 38.41 | 0 | +0.03(+0.08%) |
Sep 23, 2013 | 38.31 | 38.37 | 38.24 | 38.37 | 0 | +0.15(+0.40%) |
Sep 20, 2013 | 38.09 | 38.24 | 37.91 | 38.22 | 0 | -0.09(-0.24%) |
Sep 19, 2013 | 38.42 | 38.42 | 38.25 | 38.31 | 0 | -0.05(-0.12%) |
Sep 18, 2013 | 38.10 | 38.42 | 37.85 | 38.36 | 0 | +0.29(+0.77%) |
Sep 17, 2013 | 38.11 | 38.11 | 38.00 | 38.07 | 0 | +0.02(+0.04%) |
Sep 16, 2013 | 38.00 | 38.16 | 37.93 | 38.05 | 0 | +0.05(+0.12%) |
Sep 13, 2013 | 37.82 | 38.03 | 37.80 | 38.00 | 0 | -0.01(-0.02%) |
Sep 12, 2013 | 37.83 | 38.09 | 37.83 | 38.01 | 0 | +0.05(+0.14%) |
Sep 11, 2013 | 37.95 | 37.97 | 37.81 | 37.96 | 0 | +0.11(+0.29%) |
Sep 10, 2013 | 38.14 | 38.14 | 37.51 | 37.85 | 0 | -0.09(-0.24%) |
Sep 09, 2013 | 38.03 | 38.03 | 37.79 | 37.94 | 0 | -0.04(-0.10%) |
Sep 06, 2013 | 37.89 | 38.03 | 37.87 | 37.98 | 0 | +0.21(+0.55%) |
Sep 05, 2013 | 37.98 | 37.98 | 37.76 | 37.77 | 0 | -0.32(-0.83%) |
Sep 04, 2013 | 38.15 | 38.15 | 38.04 | 38.09 | 0 | +0.19(+0.49%) |
Sep 03, 2013 | 38.12 | 38.12 | 37.87 | 37.90 | 0 | -0.20(-0.53%) |
Aug 30, 2013 | 38.15 | 38.16 | 37.97 | 38.10 | 0 | +0.06(+0.16%) |
Aug 29, 2013 | 37.94 | 38.16 | 37.94 | 38.04 | 0 | +0.12(+0.31%) |
Aug 28, 2013 | 37.98 | 38.11 | 37.92 | 37.93 | 0 | -0.02(-0.06%) |
Aug 27, 2013 | 37.89 | 38.15 | 37.89 | 37.95 | 0 | +0.05(+0.14%) |
Aug 26, 2013 | 37.97 | 37.97 | 37.82 | 37.90 | 0 | -0.01(-0.02%) |
Aug 23, 2013 | 37.97 | 37.97 | 37.79 | 37.90 | 0 | -0.02(-0.04%) |
Aug 22, 2013 | 38.02 | 38.10 | 37.79 | 37.92 | 0 | -0.07(-0.18%) |
Aug 21, 2013 | 38.09 | 38.10 | 37.91 | 37.99 | 0 | -0.10(-0.26%) |
Aug 20, 2013 | 37.96 | 38.16 | 37.90 | 38.09 | 0 | +0.12(+0.33%) |
Aug 19, 2013 | 38.17 | 38.17 | 37.90 | 37.97 | 0 | -0.15(-0.39%) |
Aug 16, 2013 | 38.09 | 38.15 | 37.94 | 38.11 | 0 | -0.02(-0.04%) |
Aug 15, 2013 | 38.14 | 38.14 | 37.97 | 38.13 | 70,979 | -0.07(-0.18%) |
Aug 14, 2013 | 38.23 | 38.25 | 38.00 | 38.20 | 0 | -0.03(-0.08%) |
Aug 13, 2013 | 38.26 | 38.31 | 38.13 | 38.23 | 73,216 | -0.12(-0.30%) |
Aug 12, 2013 | 38.37 | 38.37 | 38.26 | 38.34 | 61,469 | +0.01(+0.02%) |
Aug 09, 2013 | 38.14 | 38.34 | 38.14 | 38.34 | 55,767 | +0.05(+0.12%) |
Aug 08, 2013 | 38.32 | 38.32 | 38.24 | 38.29 | 59,261 | +0.02(+0.04%) |
Aug 07, 2013 | 38.33 | 38.34 | 38.20 | 38.27 | 84,775 | +0.01(+0.02%) |
Aug 06, 2013 | 38.31 | 38.31 | 38.21 | 38.27 | 111,433 | -0.02(-0.04%) |
Aug 05, 2013 | 38.34 | 38.34 | 38.24 | 38.28 | 92,489 | -0.06(-0.16%) |
Aug 02, 2013 | 38.31 | 38.34 | 38.20 | 38.34 | 73,860 | +0.15(+0.38%) |
Aug 01, 2013 | 38.38 | 38.38 | 38.16 | 38.20 | 84,866 | -0.03(-0.08%) |
Jul 31, 2013 | 38.34 | 38.35 | 38.08 | 38.23 | 0 | -0.09(-0.22%) |
Jul 30, 2013 | 38.31 | 38.34 | 38.20 | 38.31 | 0 | -0.02(-0.04%) |
Jul 29, 2013 | 38.38 | 38.38 | 38.24 | 38.33 | 0 | -0.06(-0.16%) |
Jul 26, 2013 | 38.24 | 38.39 | 38.11 | 38.39 | 0 | +0.11(+0.28%) |
Jul 25, 2013 | 38.34 | 38.34 | 38.08 | 38.28 | 0 | -0.05(-0.12%) |
Jul 24, 2013 | 38.38 | 38.38 | 38.24 | 38.33 | 0 | -0.09(-0.24%) |
Jul 23, 2013 | 38.44 | 38.45 | 38.24 | 38.42 | 0 | +0.07(+0.19%) |
Jul 22, 2013 | 38.40 | 38.42 | 38.27 | 38.35 | 0 | +0.11(+0.29%) |
Jul 19, 2013 | 38.40 | 38.41 | 38.21 | 38.24 | 0 | -0.14(-0.36%) |
Jul 18, 2013 | 38.41 | 38.42 | 38.24 | 38.38 | 0 | -0.00(-0.00%) |
Jul 17, 2013 | 38.40 | 38.41 | 38.34 | 38.38 | 280,516 | +0.02(+0.05%) |
Jul 16, 2013 | 38.39 | 38.44 | 38.26 | 38.36 | 0 | +0.08(+0.21%) |
Jul 15, 2013 | 38.38 | 38.46 | 38.24 | 38.27 | 0 | -0.02(-0.04%) |
Jul 12, 2013 | 38.35 | 38.39 | 38.27 | 38.29 | 0 | -0.04(-0.10%) |
Jul 11, 2013 | 38.39 | 38.43 | 38.25 | 38.33 | 0 | +0.05(+0.14%) |
Jul 10, 2013 | 38.47 | 38.47 | 38.22 | 38.27 | 0 | +0.02(+0.04%) |
Jul 09, 2013 | 38.34 | 38.34 | 38.20 | 38.26 | 0 | +0.03(+0.08%) |
Jul 08, 2013 | 38.31 | 38.31 | 38.20 | 38.23 | 0 | +0.12(+0.30%) |
Jul 05, 2013 | 38.17 | 38.17 | 37.90 | 38.11 | 0 | -0.19(-0.48%) |
Jul 03, 2013 | 38.33 | 38.34 | 38.16 | 38.30 | 0 | +0.12(+0.32%) |
Jul 02, 2013 | 38.09 | 38.24 | 38.09 | 38.17 | 0 | -0.03(-0.08%) |