Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.62 | 39.63 | 39.60 | 39.60 | 2,031 | -0.04(-0.10%) |
Sep 29, 2014 | 39.63 | 39.68 | 39.63 | 39.64 | 1,531 | -0.07(-0.17%) |
Sep 26, 2014 | 39.70 | 39.71 | 39.67 | 39.71 | 6,254 | +0.07(+0.17%) |
Sep 25, 2014 | 39.77 | 39.77 | 39.64 | 39.64 | 3,076 | -0.20(-0.50%) |
Sep 24, 2014 | 39.75 | 39.89 | 39.74 | 39.84 | 13,236 | +0.03(+0.07%) |
Sep 23, 2014 | 39.83 | 39.85 | 39.77 | 39.81 | 9,862 | -0.06(-0.15%) |
Sep 22, 2014 | 39.94 | 39.95 | 39.82 | 39.87 | 7,844 | -0.13(-0.33%) |
Sep 19, 2014 | 40.03 | 40.03 | 40.01 | 40.01 | 1,653 | -0.07(-0.18%) |
Sep 18, 2014 | 40.08 | 40.10 | 40.06 | 40.08 | 3,027 | +0.05(+0.12%) |
Sep 17, 2014 | 40.02 | 40.06 | 40.02 | 40.03 | 2,154 | -0.02(-0.05%) |
Sep 16, 2014 | 40.04 | 40.05 | 40.04 | 40.05 | 917 | +0.08(+0.19%) |
Sep 15, 2014 | 39.96 | 39.97 | 39.95 | 39.97 | 888 | -0.03(-0.07%) |
Sep 12, 2014 | 39.99 | 40.00 | 39.99 | 40.00 | 907 | -0.09(-0.22%) |
Sep 11, 2014 | 40.05 | 40.09 | 40.05 | 40.09 | 800 | +0.00(+0.01%) |
Sep 10, 2014 | 40.04 | 40.09 | 40.01 | 40.09 | 1,218 | +0.02(+0.05%) |
Sep 09, 2014 | 40.13 | 40.16 | 40.07 | 40.07 | 3,039 | -0.13(-0.32%) |
Sep 08, 2014 | 40.21 | 40.21 | 40.14 | 40.20 | 2,906 | -0.04(-0.10%) |
Sep 05, 2014 | 40.20 | 40.24 | 40.19 | 40.24 | 5,671 | -0.01(-0.02%) |
Sep 04, 2014 | 40.31 | 40.31 | 40.25 | 40.25 | 1,370 | -0.01(-0.02%) |
Sep 03, 2014 | 40.43 | 40.43 | 40.21 | 40.26 | 4,010 | +0.04(+0.09%) |
Sep 02, 2014 | 40.19 | 40.22 | 40.18 | 40.22 | 4,424 | +0.04(+0.09%) |
Aug 29, 2014 | 40.18 | 40.18 | 40.18 | 40.18 | 0 | +0.00(+0.00%) |
Aug 28, 2014 | 40.17 | 40.18 | 40.17 | 40.18 | 777 | -0.01(-0.02%) |
Aug 27, 2014 | 40.21 | 40.21 | 40.19 | 40.19 | 1,188 | -0.04(-0.09%) |
Aug 26, 2014 | 40.24 | 40.24 | 40.23 | 40.23 | 1,552 | +0.08(+0.19%) |
Aug 25, 2014 | 40.13 | 40.19 | 40.07 | 40.15 | 1,138 | +0.08(+0.21%) |
Aug 22, 2014 | 40.05 | 40.10 | 40.09 | 40.07 | 1,007 | -0.02(-0.05%) |
Aug 21, 2014 | 40.09 | 40.13 | 40.09 | 40.09 | 4,414 | -0.00(-0.01%) |
Aug 20, 2014 | 40.48 | 40.48 | 40.04 | 40.09 | 1,709 | -0.01(-0.01%) |
Aug 19, 2014 | 40.05 | 40.10 | 40.05 | 40.10 | 1,651 | +0.12(+0.31%) |
Aug 18, 2014 | 39.95 | 40.02 | 39.95 | 39.97 | 1,505 | +0.15(+0.38%) |
Aug 15, 2014 | 39.96 | 39.96 | 39.82 | 39.82 | 384 | -0.07(-0.17%) |
Aug 14, 2014 | 39.86 | 39.89 | 39.86 | 39.89 | 1,078 | +0.05(+0.13%) |
Aug 13, 2014 | 39.78 | 39.84 | 39.78 | 39.84 | 521 | +0.11(+0.27%) |
Aug 12, 2014 | 39.77 | 39.77 | 39.73 | 39.73 | 3,006 | -0.07(-0.17%) |
Aug 11, 2014 | 39.78 | 39.79 | 39.77 | 39.79 | 2,360 | +0.15(+0.38%) |
Aug 08, 2014 | 39.56 | 39.61 | 39.56 | 39.64 | 1,066 | +0.07(+0.18%) |
Aug 07, 2014 | 39.68 | 39.68 | 39.52 | 39.57 | 2,798 | -0.05(-0.14%) |
Aug 06, 2014 | 39.60 | 39.81 | 39.60 | 39.62 | 25,258 | -0.01(-0.02%) |
Aug 05, 2014 | 39.74 | 39.75 | 39.63 | 39.63 | 6,004 | -0.16(-0.40%) |
Aug 04, 2014 | 39.63 | 39.79 | 39.57 | 39.79 | 6,103 | +0.08(+0.19%) |
Aug 01, 2014 | 39.74 | 39.74 | 39.65 | 39.72 | 2,964 | -0.07(-0.18%) |
Jul 31, 2014 | 39.88 | 39.88 | 39.75 | 39.79 | 2,378 | -0.19(-0.48%) |
Jul 30, 2014 | 40.01 | 40.03 | 39.96 | 39.98 | 15,845 | -0.04(-0.09%) |
Jul 29, 2014 | 40.08 | 40.09 | 40.02 | 40.02 | 72,419 | -0.02(-0.05%) |
Jul 28, 2014 | 40.00 | 40.06 | 39.96 | 40.04 | 3,611 | -0.01(-0.02%) |
Jul 25, 2014 | 40.08 | 40.08 | 40.05 | 40.05 | 2,131 | -0.07(-0.17%) |
Jul 24, 2014 | 40.10 | 40.13 | 40.10 | 40.12 | 1,913 | +0.02(+0.06%) |
Jul 23, 2014 | 40.10 | 40.12 | 40.09 | 40.09 | 1,682 | +0.04(+0.11%) |
Jul 22, 2014 | 40.11 | 40.11 | 40.05 | 40.05 | 3,756 | +0.05(+0.12%) |
Jul 21, 2014 | 39.92 | 40.00 | 39.92 | 40.00 | 837 | -0.02(-0.06%) |
Jul 18, 2014 | 40.10 | 40.10 | 39.94 | 40.03 | 2,002 | +0.09(+0.22%) |
Jul 17, 2014 | 39.99 | 40.02 | 39.94 | 39.94 | 1,649 | -0.10(-0.25%) |
Jul 16, 2014 | 40.36 | 40.36 | 40.02 | 40.04 | 2,024 | +0.03(+0.07%) |
Jul 15, 2014 | 40.06 | 40.06 | 39.98 | 40.01 | 1,809 | -0.03(-0.08%) |
Jul 14, 2014 | 40.03 | 40.04 | 40.03 | 40.04 | 2,277 | +0.05(+0.12%) |
Jul 11, 2014 | 40.01 | 40.01 | 39.96 | 39.99 | 1,620 | -0.02(-0.05%) |
Jul 10, 2014 | 39.78 | 40.02 | 39.78 | 40.01 | 3,084 | -0.08(-0.19%) |
Jul 09, 2014 | 40.03 | 40.09 | 40.03 | 40.09 | 2,557 | +0.06(+0.14%) |
Jul 08, 2014 | 39.97 | 40.05 | 39.93 | 40.03 | 3,445 | -0.11(-0.27%) |
Jul 07, 2014 | 40.15 | 40.15 | 40.14 | 40.14 | 1,364 | -0.05(-0.13%) |
Jul 03, 2014 | 40.18 | 40.19 | 40.19 | 40.19 | 2,538 | +0.04(+0.11%) |
Jul 02, 2014 | 40.20 | 40.20 | 40.15 | 40.15 | 1,085 | -0.01(-0.04%) |
Jul 01, 2014 | 40.15 | 40.17 | 40.14 | 40.16 | 2,553 | +0.16(+0.39%) |
Jun 30, 2014 | 40.04 | 40.05 | 39.97 | 40.01 | 1,606 | +0.06(+0.14%) |
Jun 27, 2014 | 39.97 | 39.99 | 39.95 | 39.95 | 1,119 | -0.05(-0.13%) |
Jun 26, 2014 | 39.94 | 40.00 | 39.94 | 40.00 | 5,585 | +0.01(+0.02%) |
Jun 25, 2014 | 39.95 | 39.99 | 39.91 | 39.99 | 2,508 | +0.02(+0.05%) |
Jun 24, 2014 | 40.30 | 40.30 | 39.97 | 39.97 | 4,006 | -0.04(-0.09%) |
Jun 23, 2014 | 39.99 | 40.02 | 39.97 | 40.01 | 4,615 | -0.02(-0.04%) |
Jun 20, 2014 | 40.02 | 40.03 | 40.02 | 40.03 | 741 | -0.01(-0.03%) |
Jun 19, 2014 | 40.03 | 40.04 | 39.93 | 40.04 | 1,090 | -0.03(-0.07%) |
Jun 18, 2014 | 39.91 | 40.07 | 39.91 | 40.07 | 1,700 | +0.15(+0.38%) |
Jun 17, 2014 | 39.90 | 39.92 | 39.88 | 39.92 | 815 | +0.07(+0.18%) |
Jun 16, 2014 | 39.87 | 39.87 | 39.85 | 39.85 | 507 | -0.03(-0.08%) |
Jun 13, 2014 | 39.84 | 39.88 | 39.84 | 39.88 | 1,950 | +0.03(+0.07%) |
Jun 12, 2014 | 39.11 | 39.85 | 39.11 | 39.85 | 3,592 | -0.07(-0.17%) |
Jun 11, 2014 | 40.08 | 40.08 | 39.92 | 39.92 | 672 | -0.08(-0.19%) |
Jun 10, 2014 | 40.23 | 40.23 | 39.91 | 39.99 | 1,918 | +0.04(+0.09%) |
Jun 06, 2014 | 39.90 | 39.96 | 39.88 | 39.96 | 1,282 | +0.11(+0.27%) |
Jun 05, 2014 | 39.83 | 39.85 | 39.83 | 39.85 | 668 | +0.21(+0.52%) |
Jun 04, 2014 | 39.32 | 39.68 | 39.32 | 39.64 | 12,218 | -0.05(-0.12%) |
Jun 03, 2014 | 39.69 | 39.69 | 39.69 | 39.69 | 680 | +0.02(+0.05%) |
Jun 02, 2014 | 39.67 | 39.67 | 39.67 | 39.67 | 56 | +0.00(+0.00%) |
May 30, 2014 | 39.64 | 39.67 | 39.64 | 39.67 | 1,128 | -0.07(-0.17%) |
May 29, 2014 | 39.71 | 39.74 | 39.70 | 39.74 | 1,840 | +0.07(+0.18%) |
May 28, 2014 | 39.68 | 39.68 | 39.67 | 39.67 | 1,061 | -0.01(-0.03%) |
May 27, 2014 | 39.63 | 39.69 | 39.60 | 39.68 | 5,773 | +0.06(+0.14%) |
May 23, 2014 | 39.58 | 39.62 | 39.62 | 39.62 | 528 | +0.12(+0.31%) |
May 22, 2014 | 39.51 | 39.51 | 39.50 | 39.50 | 1,187 | -0.01(-0.02%) |
May 21, 2014 | 39.49 | 39.51 | 39.49 | 39.51 | 5,151 | +0.13(+0.34%) |
May 20, 2014 | 39.38 | 39.44 | 39.32 | 39.38 | 2,656 | -0.14(-0.36%) |
May 19, 2014 | 39.47 | 39.52 | 39.47 | 39.52 | 3,273 | +0.06(+0.14%) |
May 16, 2014 | 39.41 | 39.46 | 39.41 | 39.46 | 1,273 | +0.12(+0.31%) |
May 15, 2014 | 39.40 | 39.40 | 39.34 | 39.34 | 5,636 | -0.19(-0.48%) |
May 14, 2014 | 39.51 | 39.53 | 39.51 | 39.53 | 2,004 | +0.00(+0.00%) |
May 13, 2014 | 39.51 | 39.53 | 39.51 | 39.53 | 1,348 | -0.04(-0.11%) |
May 12, 2014 | 39.44 | 39.60 | 39.43 | 39.57 | 1,641 | +0.19(+0.49%) |
May 09, 2014 | 39.36 | 39.38 | 39.36 | 39.38 | 527 | +0.02(+0.05%) |
May 08, 2014 | 39.42 | 39.42 | 39.36 | 39.36 | 561 | +0.04(+0.10%) |
May 07, 2014 | 39.27 | 39.35 | 39.27 | 39.32 | 1,324 | -0.06(-0.14%) |
May 06, 2014 | 39.36 | 39.38 | 39.30 | 39.38 | 1,214 | -0.01(-0.03%) |
May 05, 2014 | 39.44 | 39.44 | 39.39 | 39.39 | 191,599 | -0.07(-0.17%) |
May 02, 2014 | 39.46 | 39.46 | 39.46 | 39.46 | 822 | +0.01(+0.03%) |
May 01, 2014 | 39.45 | 39.48 | 39.34 | 39.44 | 3,133 | -0.01(-0.02%) |
Apr 30, 2014 | 39.41 | 39.45 | 39.37 | 39.45 | 2,236 | +0.02(+0.06%) |
Apr 29, 2014 | 39.43 | 39.45 | 39.36 | 39.43 | 1,207 | +0.15(+0.38%) |
Apr 28, 2014 | 39.62 | 39.62 | 39.21 | 39.28 | 3,817 | +0.05(+0.12%) |
Apr 25, 2014 | 39.39 | 39.39 | 39.23 | 39.24 | 16,013 | -0.09(-0.24%) |
Apr 24, 2014 | 39.29 | 39.36 | 39.29 | 39.33 | 1,914 | -0.07(-0.18%) |
Apr 23, 2014 | 39.39 | 39.49 | 39.39 | 39.40 | 3,329 | -0.14(-0.34%) |
Apr 22, 2014 | 39.71 | 39.71 | 39.44 | 39.54 | 4,028 | +0.06(+0.14%) |
Apr 21, 2014 | 39.47 | 39.48 | 39.32 | 39.48 | 2,106 | +0.00(+0.00%) |
Apr 17, 2014 | 39.61 | 39.48 | 39.48 | 39.48 | 12,163 | +0.09(+0.24%) |
Apr 16, 2014 | 39.05 | 39.39 | 39.05 | 39.39 | 3,144 | +0.09(+0.23%) |
Apr 15, 2014 | 39.31 | 39.36 | 39.03 | 39.30 | 15,202 | +0.01(+0.02%) |
Apr 14, 2014 | 39.29 | 39.29 | 39.29 | 39.29 | 232 | +0.15(+0.38%) |
Apr 11, 2014 | 39.29 | 39.34 | 39.14 | 39.14 | 4,781 | -0.30(-0.76%) |
Apr 10, 2014 | 39.56 | 39.56 | 39.44 | 39.44 | 35,822 | +0.01(+0.02%) |
Apr 09, 2014 | 39.44 | 39.44 | 39.44 | 39.44 | 78 | +0.00(+0.00%) |
Apr 08, 2014 | 39.43 | 39.44 | 39.43 | 39.44 | 808 | +0.04(+0.10%) |
Apr 07, 2014 | 39.45 | 39.45 | 39.38 | 39.40 | 1,080 | +0.05(+0.12%) |
Apr 04, 2014 | 39.82 | 39.83 | 39.35 | 39.35 | 42,255 | -0.15(-0.38%) |
Apr 03, 2014 | 39.62 | 39.62 | 39.46 | 39.50 | 1,395 | -0.09(-0.24%) |
Apr 02, 2014 | 39.57 | 39.60 | 39.57 | 39.60 | 616 | +0.16(+0.41%) |
Apr 01, 2014 | 39.34 | 39.44 | 39.34 | 39.44 | 532 | +0.05(+0.13%) |
Mar 31, 2014 | 39.47 | 39.47 | 39.39 | 39.39 | 1,141 | +0.13(+0.33%) |
Mar 28, 2014 | 39.36 | 39.38 | 39.26 | 39.26 | 5,564 | +0.03(+0.07%) |
Mar 27, 2014 | 39.26 | 39.28 | 39.23 | 39.23 | 1,913 | -0.06(-0.16%) |
Mar 26, 2014 | 39.29 | 39.29 | 39.29 | 39.29 | 319 | +0.00(+0.00%) |
Mar 25, 2014 | 39.27 | 39.30 | 39.22 | 39.29 | 962 | +0.17(+0.43%) |
Mar 24, 2014 | 39.19 | 39.19 | 39.12 | 39.12 | 3,538 | -0.07(-0.18%) |
Mar 21, 2014 | 39.47 | 39.47 | 39.19 | 39.19 | 2,039 | +0.06(+0.16%) |
Mar 20, 2014 | 39.13 | 39.13 | 39.13 | 39.13 | 151 | +0.00(+0.00%) |
Mar 19, 2014 | 39.27 | 39.27 | 39.13 | 39.13 | 948 | -0.20(-0.51%) |
Mar 18, 2014 | 39.23 | 39.33 | 39.22 | 39.33 | 5,694 | +0.26(+0.65%) |
Mar 17, 2014 | 39.08 | 39.08 | 39.08 | 39.08 | 120 | +0.00(+0.00%) |
Mar 14, 2014 | 39.09 | 39.09 | 39.05 | 39.08 | 2,700 | +0.02(+0.06%) |
Mar 13, 2014 | 39.09 | 39.09 | 39.04 | 39.05 | 1,275 | -0.16(-0.42%) |
Mar 12, 2014 | 39.09 | 39.22 | 39.08 | 39.22 | 30,875 | +0.06(+0.17%) |
Mar 11, 2014 | 39.34 | 39.34 | 39.15 | 39.15 | 1,403 | -0.14(-0.36%) |
Mar 10, 2014 | 39.29 | 39.29 | 39.29 | 39.29 | 365 | +0.00(+0.00%) |
Mar 07, 2014 | 39.39 | 39.39 | 39.29 | 39.29 | 431 | -0.12(-0.31%) |
Mar 06, 2014 | 39.40 | 39.42 | 39.40 | 39.42 | 911 | +0.13(+0.34%) |
Mar 05, 2014 | 39.24 | 39.37 | 39.24 | 39.28 | 2,582 | -0.01(-0.03%) |
Mar 04, 2014 | 39.23 | 39.35 | 39.23 | 39.30 | 3,042 | +0.27(+0.69%) |
Mar 03, 2014 | 38.92 | 39.14 | 38.92 | 39.03 | 2,078 | -0.21(-0.54%) |
Feb 28, 2014 | 39.16 | 39.27 | 39.15 | 39.24 | 2,055 | +0.08(+0.20%) |
Feb 27, 2014 | 39.20 | 39.20 | 39.16 | 39.16 | 1,534 | +0.08(+0.19%) |
Feb 26, 2014 | 39.09 | 39.09 | 39.09 | 39.09 | 199 | -0.06(-0.15%) |
Feb 25, 2014 | 39.28 | 39.28 | 39.08 | 39.15 | 2,681 | +0.02(+0.06%) |
Feb 24, 2014 | 39.23 | 39.23 | 39.12 | 39.12 | 5,752 | +0.03(+0.07%) |
Feb 21, 2014 | 39.02 | 39.20 | 39.02 | 39.10 | 15,362 | -0.01(-0.03%) |
Feb 20, 2014 | 39.09 | 39.12 | 39.04 | 39.11 | 6,607 | +0.07(+0.17%) |
Feb 19, 2014 | 39.15 | 39.15 | 39.03 | 39.04 | 1,087 | -0.03(-0.07%) |
Feb 18, 2014 | 39.19 | 39.19 | 39.07 | 39.07 | 3,903 | -0.06(-0.14%) |
Feb 14, 2014 | 39.15 | 39.12 | 39.12 | 39.12 | 10,471 | +0.23(+0.59%) |
Feb 13, 2014 | 38.89 | 38.89 | 38.89 | 38.89 | 466 | -0.02(-0.06%) |
Feb 12, 2014 | 39.02 | 39.03 | 38.92 | 38.92 | 4,708 | -0.06(-0.15%) |
Feb 11, 2014 | 38.97 | 38.97 | 38.97 | 38.97 | 892 | +0.27(+0.69%) |
Feb 10, 2014 | 38.69 | 38.78 | 38.69 | 38.71 | 6,165 | -0.10(-0.26%) |
Feb 07, 2014 | 38.76 | 38.81 | 38.75 | 38.81 | 5,800 | +0.09(+0.23%) |
Feb 06, 2014 | 38.59 | 38.72 | 38.59 | 38.72 | 4,747 | +0.28(+0.73%) |
Feb 05, 2014 | 38.46 | 38.50 | 38.44 | 38.44 | 5,311 | -0.10(-0.26%) |
Feb 04, 2014 | 38.50 | 38.54 | 38.42 | 38.54 | 10,113 | +0.08(+0.20%) |
Feb 03, 2014 | 38.60 | 38.60 | 38.46 | 38.46 | 913 | -0.26(-0.68%) |
Jan 31, 2014 | 38.67 | 38.73 | 38.61 | 38.73 | 1,928 | +0.05(+0.12%) |
Jan 30, 2014 | 38.54 | 38.75 | 38.54 | 38.68 | 2,039 | +0.03(+0.07%) |
Jan 29, 2014 | 38.65 | 38.73 | 38.62 | 38.65 | 2,434 | -0.07(-0.17%) |
Jan 28, 2014 | 38.82 | 38.82 | 38.61 | 38.72 | 26,674 | +0.05(+0.13%) |
Jan 27, 2014 | 38.65 | 38.77 | 38.58 | 38.67 | 6,095 | -0.10(-0.25%) |
Jan 24, 2014 | 38.89 | 38.89 | 38.73 | 38.76 | 2,043 | -0.24(-0.61%) |
Jan 23, 2014 | 39.16 | 39.16 | 39.00 | 39.00 | 3,620 | -0.22(-0.55%) |
Jan 22, 2014 | 39.20 | 39.28 | 39.20 | 39.22 | 2,277 | +0.07(+0.17%) |
Jan 21, 2014 | 39.24 | 39.24 | 39.13 | 39.15 | 2,519 | +0.02(+0.05%) |
Jan 17, 2014 | 39.22 | 39.13 | 39.13 | 39.13 | 1,163 | -0.11(-0.29%) |
Jan 16, 2014 | 39.18 | 39.27 | 39.18 | 39.25 | 7,477 | -0.04(-0.11%) |
Jan 15, 2014 | 39.27 | 39.29 | 39.23 | 39.29 | 3,470 | +0.03(+0.08%) |
Jan 14, 2014 | 39.11 | 39.26 | 39.11 | 39.26 | 12,413 | +0.13(+0.35%) |
Jan 13, 2014 | 39.20 | 39.25 | 39.12 | 39.12 | 1,940 | -0.23(-0.58%) |
Jan 10, 2014 | 39.15 | 39.35 | 39.15 | 39.35 | 26,656 | +0.18(+0.46%) |
Jan 09, 2014 | 39.17 | 39.17 | 39.10 | 39.17 | 2,211 | +0.03(+0.07%) |
Jan 08, 2014 | 39.22 | 39.22 | 39.09 | 39.14 | 13,505 | -0.08(-0.19%) |
Jan 07, 2014 | 39.17 | 39.23 | 39.17 | 39.22 | 3,510 | +0.08(+0.19%) |
Jan 06, 2014 | 39.31 | 39.31 | 39.07 | 39.14 | 7,621 | -0.09(-0.24%) |
Jan 03, 2014 | 39.24 | 39.24 | 39.13 | 39.24 | 14,496 | +0.06(+0.14%) |
Jan 02, 2014 | 39.26 | 39.27 | 39.16 | 39.18 | 4,195 | -0.26(-0.66%) |
Dec 31, 2013 | 39.50 | 39.44 | 39.44 | 39.44 | 19,567 | -0.04(-0.11%) |
Dec 30, 2013 | 39.55 | 39.55 | 39.46 | 39.48 | 4,478 | +0.13(+0.34%) |
Dec 27, 2013 | 39.44 | 39.44 | 39.35 | 39.35 | 12,922 | -0.05(-0.12%) |
Dec 26, 2013 | 39.35 | 39.40 | 39.30 | 39.40 | 4,417 | +0.00(+0.00%) |
Dec 24, 2013 | 39.41 | 39.41 | 39.40 | 39.40 | 659 | +0.09(+0.24%) |
Dec 23, 2013 | 39.36 | 40.17 | 39.30 | 39.30 | 11,812 | +0.02(+0.05%) |
Dec 20, 2013 | 39.13 | 39.28 | 39.13 | 39.28 | 6,954 | +0.14(+0.35%) |
Dec 19, 2013 | 39.17 | 39.20 | 39.09 | 39.15 | 3,516 | -0.07(-0.18%) |
Dec 18, 2013 | 39.00 | 39.31 | 38.87 | 39.22 | 7,710 | +0.16(+0.41%) |
Dec 17, 2013 | 39.09 | 39.09 | 39.06 | 39.06 | 1,499 | -0.06(-0.15%) |
Dec 16, 2013 | 39.16 | 39.18 | 39.07 | 39.12 | 3,650 | +0.05(+0.13%) |
Dec 13, 2013 | 38.94 | 39.07 | 38.94 | 39.07 | 2,701 | +0.06(+0.14%) |
Dec 12, 2013 | 39.03 | 39.06 | 38.94 | 39.01 | 2,242 | -0.09(-0.22%) |
Dec 11, 2013 | 39.10 | 39.10 | 39.10 | 39.10 | 232 | -0.22(-0.55%) |
Dec 10, 2013 | 39.31 | 39.32 | 39.24 | 39.31 | 7,758 | +0.01(+0.03%) |
Dec 09, 2013 | 39.17 | 39.31 | 39.17 | 39.30 | 560 | +0.03(+0.07%) |
Dec 06, 2013 | 39.34 | 39.34 | 39.27 | 39.27 | 505 | +0.09(+0.22%) |
Dec 04, 2013 | 39.28 | 39.19 | 39.19 | 39.19 | 5,182 | -0.08(-0.21%) |
Dec 02, 2013 | 39.27 | 39.27 | 39.27 | 39.27 | 528 | -0.13(-0.33%) |
Nov 29, 2013 | 39.31 | 39.40 | 39.30 | 39.40 | 827 | +0.12(+0.29%) |
Nov 27, 2013 | 39.30 | 39.35 | 39.24 | 39.28 | 11,518 | -0.05(-0.13%) |
Nov 26, 2013 | 39.23 | 39.33 | 39.19 | 39.33 | 11,205 | +0.11(+0.29%) |
Nov 25, 2013 | 39.31 | 39.31 | 39.22 | 39.22 | 3,232 | -0.03(-0.07%) |
Nov 22, 2013 | 39.25 | 39.29 | 39.23 | 39.25 | 8,997 | +0.02(+0.04%) |
Nov 21, 2013 | 39.20 | 39.24 | 39.19 | 39.23 | 1,512 | -0.02(-0.04%) |
Nov 20, 2013 | 39.31 | 39.31 | 39.24 | 39.25 | 1,526 | -0.01(-0.04%) |
Nov 19, 2013 | 39.28 | 39.28 | 39.26 | 39.26 | 391 | -0.02(-0.06%) |
Nov 18, 2013 | 39.33 | 39.37 | 39.28 | 39.28 | 2,506 | -0.07(-0.17%) |
Nov 15, 2013 | 39.40 | 39.40 | 39.25 | 39.35 | 1,664 | +0.13(+0.34%) |
Nov 14, 2013 | 39.21 | 39.22 | 39.21 | 39.22 | 1,544 | +0.19(+0.47%) |
Nov 12, 2013 | 39.06 | 39.06 | 39.01 | 39.03 | 52,890 | -0.03(-0.08%) |
Nov 11, 2013 | 39.08 | 39.08 | 39.06 | 39.06 | 382 | +0.06(+0.16%) |
Nov 08, 2013 | 38.99 | 39.00 | 38.96 | 39.00 | 1,347 | -0.01(-0.02%) |
Nov 07, 2013 | 39.14 | 39.14 | 39.01 | 39.01 | 48,798 | -0.23(-0.58%) |
Nov 06, 2013 | 39.24 | 39.24 | 39.23 | 39.24 | 88,795 | +0.06(+0.14%) |
Nov 05, 2013 | 39.17 | 39.19 | 39.17 | 39.18 | 8,285 | -0.09(-0.23%) |
Nov 04, 2013 | 39.27 | 39.27 | 39.21 | 39.27 | 4,334 | +0.05(+0.13%) |
Nov 01, 2013 | 39.07 | 39.22 | 39.07 | 39.22 | 1,195 | -0.29(-0.74%) |
Oct 31, 2013 | 39.38 | 39.51 | 39.38 | 39.51 | 333 | +0.17(+0.43%) |
Oct 30, 2013 | 39.42 | 39.42 | 39.31 | 39.34 | 6,395 | +0.00(+0.00%) |
Oct 29, 2013 | 39.34 | 39.34 | 39.34 | 39.34 | 105 | -0.01(-0.02%) |
Oct 28, 2013 | 39.31 | 39.35 | 39.31 | 39.35 | 514 | +0.12(+0.31%) |
Oct 25, 2013 | 39.27 | 39.27 | 39.23 | 39.23 | 1,020 | +0.00(+0.01%) |
Oct 24, 2013 | 39.31 | 39.31 | 39.18 | 39.23 | 2,941 | +0.02(+0.04%) |
Oct 23, 2013 | 39.21 | 39.21 | 39.21 | 39.21 | 188 | -0.23(-0.58%) |
Oct 22, 2013 | 39.43 | 39.44 | 39.31 | 39.44 | 1,919 | +0.10(+0.26%) |
Oct 21, 2013 | 39.27 | 39.33 | 39.27 | 39.33 | 443 | +0.05(+0.12%) |
Oct 18, 2013 | 39.30 | 39.30 | 39.28 | 39.28 | 1,268 | +0.01(+0.02%) |
Oct 17, 2013 | 39.21 | 39.27 | 39.19 | 39.27 | 3,987 | +0.14(+0.35%) |
Oct 16, 2013 | 39.10 | 39.14 | 39.10 | 39.14 | 431 | +0.07(+0.18%) |
Oct 15, 2013 | 39.07 | 39.07 | 39.03 | 39.07 | 755 | -0.10(-0.25%) |
Oct 14, 2013 | 39.05 | 39.17 | 38.98 | 39.16 | 46,587 | +0.10(+0.26%) |
Oct 11, 2013 | 39.09 | 39.09 | 39.06 | 39.06 | 464 | +0.16(+0.40%) |
Oct 10, 2013 | 38.90 | 38.97 | 38.88 | 38.91 | 4,288 | +0.20(+0.52%) |
Oct 09, 2013 | 38.71 | 38.71 | 38.71 | 38.71 | 813 | -0.01(-0.03%) |
Oct 08, 2013 | 38.82 | 38.84 | 38.72 | 38.72 | 4,084 | -0.16(-0.40%) |
Oct 07, 2013 | 38.92 | 38.92 | 38.88 | 38.88 | 2,612 | -0.07(-0.19%) |
Oct 04, 2013 | 38.92 | 38.95 | 38.91 | 38.95 | 1,247 | +0.06(+0.16%) |
Oct 03, 2013 | 38.84 | 38.89 | 38.75 | 38.89 | 3,384 | -0.03(-0.07%) |
Oct 02, 2013 | 38.80 | 38.92 | 38.80 | 38.92 | 15,028 | +0.07(+0.19%) |