Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.10 | 34.20 | 33.34 | 34.10 | 10,605 | +1.03(+3.11%) |
Jan 30, 2014 | 32.82 | 33.35 | 32.82 | 33.07 | 40,879 | -0.26(-0.78%) |
Jan 29, 2014 | 33.02 | 33.33 | 32.67 | 33.33 | 32,283 | +0.84(+2.59%) |
Jan 28, 2014 | 32.77 | 32.77 | 32.28 | 32.49 | 41,608 | -0.65(-1.96%) |
Jan 27, 2014 | 33.18 | 33.33 | 32.95 | 33.14 | 111,491 | -0.35(-1.05%) |
Jan 24, 2014 | 33.60 | 33.60 | 33.28 | 33.49 | 19,764 | -0.05(-0.15%) |
Jan 23, 2014 | 33.75 | 33.86 | 33.47 | 33.54 | 6,081 | -0.13(-0.39%) |
Jan 22, 2014 | 33.88 | 33.93 | 33.67 | 33.67 | 15,092 | -0.29(-0.85%) |
Jan 21, 2014 | 34.03 | 34.11 | 33.94 | 33.96 | 92,401 | -0.03(-0.09%) |
Jan 17, 2014 | 33.87 | 33.99 | 33.99 | 33.99 | 10,400 | +0.24(+0.71%) |
Jan 16, 2014 | 33.80 | 33.85 | 33.66 | 33.75 | 7,888 | -0.17(-0.50%) |
Jan 15, 2014 | 33.79 | 33.96 | 33.74 | 33.92 | 9,688 | +0.21(+0.62%) |
Jan 14, 2014 | 33.78 | 33.85 | 33.69 | 33.71 | 36,074 | -0.06(-0.18%) |
Jan 13, 2014 | 33.33 | 33.88 | 33.32 | 33.77 | 60,717 | +0.42(+1.26%) |
Jan 10, 2014 | 33.38 | 33.45 | 33.32 | 33.35 | 100,042 | -0.14(-0.42%) |
Jan 09, 2014 | 33.18 | 33.49 | 33.18 | 33.49 | 28,334 | +0.14(+0.42%) |
Jan 08, 2014 | 33.35 | 33.38 | 33.29 | 33.35 | 2,738 | -0.01(-0.03%) |
Jan 07, 2014 | 33.41 | 33.47 | 33.34 | 33.36 | 6,194 | -0.33(-0.98%) |
Jan 06, 2014 | 33.67 | 33.69 | 33.52 | 33.69 | 59,866 | -0.25(-0.74%) |
Jan 03, 2014 | 33.95 | 34.00 | 33.80 | 33.94 | 8,628 | +0.07(+0.21%) |
Jan 02, 2014 | 33.75 | 33.89 | 33.68 | 33.87 | 19,385 | +0.14(+0.42%) |
Dec 31, 2013 | 33.97 | 33.73 | 33.73 | 33.73 | 34,900 | -0.27(-0.79%) |
Dec 30, 2013 | 33.84 | 34.10 | 33.84 | 34.00 | 146,053 | +0.07(+0.21%) |
Dec 27, 2013 | 34.03 | 34.03 | 33.90 | 33.93 | 32,902 | -0.31(-0.91%) |
Dec 26, 2013 | 33.92 | 34.29 | 33.92 | 34.24 | 39,178 | +0.10(+0.29%) |
Dec 24, 2013 | 34.32 | 34.32 | 34.08 | 34.14 | 79,712 | -0.38(-1.10%) |
Dec 23, 2013 | 34.61 | 34.70 | 34.51 | 34.52 | 142,474 | -0.17(-0.49%) |
Dec 20, 2013 | 34.80 | 34.95 | 34.68 | 34.69 | 535,057 | -0.15(-0.43%) |
Dec 19, 2013 | 34.61 | 34.93 | 34.61 | 34.84 | 23,623 | +0.34(+0.99%) |
Dec 18, 2013 | 34.70 | 34.85 | 34.32 | 34.50 | 21,561 | -0.52(-1.48%) |
Dec 17, 2013 | 35.13 | 35.23 | 34.93 | 35.02 | 41,318 | -0.01(-0.03%) |
Dec 16, 2013 | 35.06 | 35.18 | 34.98 | 35.03 | 156,918 | -0.04(-0.11%) |
Dec 13, 2013 | 35.02 | 35.13 | 34.98 | 35.07 | 254,953 | +0.01(+0.03%) |
Dec 12, 2013 | 35.05 | 35.25 | 34.88 | 35.06 | 17,618 | -0.06(-0.17%) |
Dec 11, 2013 | 34.70 | 35.12 | 34.67 | 35.12 | 33,814 | +0.24(+0.69%) |
Dec 10, 2013 | 34.79 | 34.97 | 34.74 | 34.88 | 204,709 | +0.12(+0.35%) |
Dec 09, 2013 | 34.81 | 34.86 | 34.71 | 34.76 | 38,337 | -0.22(-0.63%) |
Dec 06, 2013 | 35.09 | 35.09 | 34.97 | 34.98 | 27,744 | -0.28(-0.79%) |
Dec 05, 2013 | 35.36 | 35.38 | 35.09 | 35.26 | 16,115 | -0.10(-0.28%) |
Dec 04, 2013 | 35.39 | 35.51 | 35.34 | 35.36 | 665,897 | -0.08(-0.23%) |
Dec 03, 2013 | 35.61 | 35.65 | 35.41 | 35.44 | 35,979 | -0.11(-0.31%) |
Dec 02, 2013 | 35.80 | 35.80 | 35.50 | 35.55 | 3,531 | -0.31(-0.86%) |
Nov 29, 2013 | 35.94 | 35.94 | 35.80 | 35.86 | 21,937 | -0.01(-0.03%) |
Nov 27, 2013 | 36.04 | 36.05 | 35.87 | 35.87 | 31,032 | -0.09(-0.25%) |
Nov 26, 2013 | 35.95 | 36.05 | 35.83 | 35.96 | 15,758 | -0.05(-0.14%) |
Nov 25, 2013 | 36.34 | 36.37 | 35.99 | 36.01 | 12,833 | -0.10(-0.28%) |
Nov 22, 2013 | 36.46 | 36.47 | 36.11 | 36.11 | 21,282 | -0.29(-0.81%) |
Nov 21, 2013 | 36.64 | 36.64 | 36.40 | 36.40 | 16,286 | -0.27(-0.73%) |
Nov 20, 2013 | 36.80 | 36.80 | 36.64 | 36.67 | 13,480 | -0.05(-0.14%) |
Nov 19, 2013 | 36.76 | 36.89 | 36.64 | 36.72 | 14,523 | -0.09(-0.24%) |
Nov 18, 2013 | 36.97 | 36.97 | 36.79 | 36.81 | 39,812 | -0.07(-0.19%) |
Nov 15, 2013 | 36.75 | 36.91 | 36.75 | 36.88 | 6,484 | +0.14(+0.38%) |
Nov 14, 2013 | 36.65 | 36.74 | 36.64 | 36.74 | 12,637 | +0.31(+0.85%) |
Nov 12, 2013 | 36.24 | 36.45 | 36.23 | 36.43 | 22,704 | +0.13(+0.36%) |
Nov 11, 2013 | 36.02 | 36.39 | 36.01 | 36.30 | 17,281 | +0.30(+0.83%) |
Nov 08, 2013 | 36.08 | 36.08 | 35.95 | 36.00 | 58,480 | -0.17(-0.47%) |
Nov 07, 2013 | 36.00 | 36.17 | 35.93 | 36.17 | 17,377 | +0.11(+0.31%) |
Nov 06, 2013 | 36.07 | 36.09 | 35.92 | 36.06 | 19,528 | -0.05(-0.14%) |
Nov 05, 2013 | 36.01 | 36.17 | 35.93 | 36.11 | 51,790 | +0.05(+0.14%) |
Nov 04, 2013 | 36.20 | 36.25 | 36.05 | 36.06 | 10,958 | -0.16(-0.44%) |
Nov 01, 2013 | 36.00 | 36.29 | 35.98 | 36.22 | 10,447 | +0.26(+0.72%) |
Oct 31, 2013 | 36.00 | 36.04 | 35.93 | 35.96 | 46,367 | -0.06(-0.17%) |
Oct 30, 2013 | 36.03 | 36.10 | 35.77 | 36.02 | 25,074 | +0.00(+0.00%) |
Oct 29, 2013 | 35.94 | 36.08 | 35.89 | 36.02 | 53,893 | +0.04(+0.11%) |
Oct 28, 2013 | 36.00 | 36.02 | 35.87 | 35.98 | 14,169 | +0.09(+0.25%) |
Oct 25, 2013 | 35.71 | 35.89 | 35.68 | 35.89 | 24,043 | +0.22(+0.62%) |
Oct 24, 2013 | 35.68 | 35.81 | 35.64 | 35.67 | 51,464 | -0.11(-0.31%) |
Oct 23, 2013 | 35.57 | 35.82 | 35.53 | 35.78 | 33,499 | +0.31(+0.87%) |
Oct 22, 2013 | 35.23 | 35.47 | 35.22 | 35.47 | 37,758 | +0.03(+0.08%) |
Oct 21, 2013 | 35.37 | 35.44 | 35.22 | 35.44 | 20,683 | -0.30(-0.84%) |
Oct 18, 2013 | 35.60 | 35.85 | 35.29 | 35.74 | 36,903 | -0.15(-0.42%) |
Oct 17, 2013 | 36.30 | 36.40 | 35.84 | 35.89 | 16,310 | -0.54(-1.48%) |
Oct 16, 2013 | 36.39 | 36.64 | 36.10 | 36.43 | 39,188 | -0.08(-0.22%) |
Oct 15, 2013 | 36.57 | 36.78 | 36.39 | 36.51 | 78,548 | +0.01(+0.03%) |
Oct 14, 2013 | 37.08 | 37.31 | 36.47 | 36.50 | 208,345 | -0.17(-0.46%) |
Oct 11, 2013 | 37.26 | 37.26 | 36.17 | 36.67 | 90,314 | -0.70(-1.87%) |
Oct 10, 2013 | 38.47 | 38.48 | 37.25 | 37.37 | 84,041 | -1.73(-4.42%) |
Oct 09, 2013 | 39.55 | 39.77 | 38.90 | 39.10 | 38,299 | -0.26(-0.66%) |
Oct 08, 2013 | 38.85 | 39.58 | 38.85 | 39.36 | 25,050 | +0.32(+0.81%) |
Oct 07, 2013 | 38.93 | 39.06 | 38.72 | 39.04 | 20,058 | +0.46(+1.20%) |
Oct 04, 2013 | 38.91 | 38.98 | 38.53 | 38.58 | 7,704 | +0.03(+0.08%) |
Oct 03, 2013 | 38.66 | 38.90 | 38.47 | 38.55 | 21,047 | -0.01(-0.03%) |
Oct 02, 2013 | 38.71 | 38.81 | 38.54 | 38.56 | 6,275 | +0.09(+0.23%) |
Oct 01, 2013 | 38.69 | 38.76 | 38.39 | 38.47 | 16,320 | -0.09(-0.23%) |
Sep 27, 2013 | 38.54 | 38.71 | 38.47 | 38.56 | 17,169 | +0.05(+0.13%) |
Sep 26, 2013 | 38.71 | 38.71 | 38.51 | 38.51 | 10,076 | -0.29(-0.75%) |
Sep 25, 2013 | 38.85 | 38.86 | 38.73 | 38.80 | 15,322 | +0.11(+0.28%) |
Sep 24, 2013 | 38.71 | 38.80 | 38.67 | 38.69 | 14,933 | -0.09(-0.23%) |
Sep 23, 2013 | 38.69 | 38.78 | 38.61 | 38.78 | 42,221 | +0.02(+0.05%) |
Sep 20, 2013 | 38.50 | 38.81 | 38.41 | 38.76 | 50,979 | +0.34(+0.88%) |
Sep 19, 2013 | 38.08 | 38.53 | 38.07 | 38.42 | 67,272 | +0.26(+0.68%) |
Sep 18, 2013 | 38.55 | 38.64 | 37.99 | 38.16 | 11,631 | -0.29(-0.75%) |
Sep 17, 2013 | 38.60 | 38.60 | 38.33 | 38.45 | 16,075 | -0.14(-0.36%) |
Sep 16, 2013 | 38.46 | 38.79 | 38.39 | 38.59 | 26,011 | -0.32(-0.82%) |
Sep 13, 2013 | 38.86 | 38.97 | 38.82 | 38.91 | 18,765 | -0.17(-0.44%) |
Sep 12, 2013 | 38.74 | 39.17 | 38.70 | 39.08 | 8,380 | +0.22(+0.57%) |
Sep 11, 2013 | 39.00 | 39.10 | 38.79 | 38.86 | 18,426 | -0.30(-0.77%) |
Sep 10, 2013 | 39.13 | 39.24 | 39.08 | 39.16 | 6,281 | -0.36(-0.91%) |
Sep 09, 2013 | 40.02 | 40.02 | 39.46 | 39.52 | 22,864 | -0.44(-1.10%) |
Sep 06, 2013 | 40.36 | 40.53 | 39.67 | 39.96 | 13,936 | +0.07(+0.18%) |
Sep 05, 2013 | 39.88 | 39.96 | 39.82 | 39.89 | 7,437 | -0.08(-0.20%) |
Sep 04, 2013 | 40.02 | 40.02 | 39.77 | 39.97 | 15,344 | -0.13(-0.32%) |
Sep 03, 2013 | 40.05 | 40.19 | 39.80 | 40.10 | 78,953 | -0.26(-0.64%) |
Aug 30, 2013 | 40.34 | 40.61 | 40.30 | 40.36 | 16,099 | +0.10(+0.25%) |
Aug 29, 2013 | 40.11 | 40.37 | 39.87 | 40.26 | 12,500 | +0.47(+1.18%) |
Aug 28, 2013 | 39.95 | 39.95 | 39.65 | 39.79 | 17,352 | -0.39(-0.97%) |
Aug 27, 2013 | 39.99 | 40.18 | 39.86 | 40.18 | 23,533 | +0.28(+0.70%) |
Aug 26, 2013 | 39.47 | 39.90 | 39.08 | 39.90 | 5,452 | +0.50(+1.27%) |
Aug 23, 2013 | 39.37 | 39.48 | 39.33 | 39.40 | 11,245 | -0.05(-0.13%) |
Aug 22, 2013 | 39.80 | 39.80 | 39.37 | 39.45 | 18,981 | -0.45(-1.13%) |
Aug 21, 2013 | 40.50 | 40.55 | 39.60 | 39.90 | 13,372 | -0.31(-0.77%) |
Aug 20, 2013 | 40.53 | 40.70 | 39.82 | 40.21 | 30,305 | -0.39(-0.96%) |
Aug 19, 2013 | 40.39 | 40.60 | 40.31 | 40.60 | 16,249 | +0.17(+0.42%) |
Aug 16, 2013 | 40.48 | 40.49 | 40.18 | 40.43 | 8,660 | -0.17(-0.42%) |
Aug 15, 2013 | 40.52 | 40.65 | 40.24 | 40.60 | 113,300 | +0.19(+0.47%) |
Aug 14, 2013 | 40.30 | 40.41 | 40.19 | 40.41 | 21,041 | +0.11(+0.27%) |
Aug 13, 2013 | 39.87 | 40.30 | 39.87 | 40.30 | 13,187 | +0.46(+1.15%) |
Aug 12, 2013 | 39.97 | 39.97 | 39.80 | 39.84 | 7,959 | +0.03(+0.08%) |
Aug 09, 2013 | 39.77 | 39.84 | 39.67 | 39.81 | 11,022 | +0.06(+0.15%) |
Aug 08, 2013 | 39.60 | 39.78 | 39.60 | 39.75 | 59,068 | -0.13(-0.33%) |
Aug 07, 2013 | 39.81 | 39.91 | 39.73 | 39.88 | 23,523 | -0.08(-0.20%) |
Aug 06, 2013 | 39.60 | 39.96 | 39.57 | 39.96 | 13,627 | +0.25(+0.63%) |
Aug 05, 2013 | 39.69 | 39.82 | 39.69 | 39.71 | 25,055 | -0.25(-0.63%) |
Aug 02, 2013 | 40.05 | 40.10 | 39.90 | 39.96 | 11,498 | -0.06(-0.15%) |
Aug 01, 2013 | 40.09 | 40.14 | 39.92 | 40.02 | 134,768 | -0.28(-0.69%) |
Jul 31, 2013 | 40.44 | 40.48 | 40.30 | 40.30 | 9,676 | -0.16(-0.40%) |
Jul 30, 2013 | 40.48 | 40.60 | 40.41 | 40.46 | 13,390 | -0.17(-0.42%) |
Jul 29, 2013 | 40.74 | 40.77 | 40.57 | 40.63 | 10,737 | -0.09(-0.22%) |
Jul 26, 2013 | 40.72 | 40.75 | 40.63 | 40.72 | 3,536 | -0.14(-0.34%) |
Jul 25, 2013 | 40.95 | 40.96 | 40.76 | 40.86 | 54,495 | -0.06(-0.15%) |
Jul 24, 2013 | 40.97 | 40.98 | 40.80 | 40.92 | 13,273 | -0.06(-0.15%) |
Jul 23, 2013 | 41.03 | 41.11 | 40.94 | 40.98 | 12,817 | -0.08(-0.19%) |
Jul 22, 2013 | 41.13 | 41.24 | 40.99 | 41.06 | 13,934 | -0.18(-0.44%) |
Jul 19, 2013 | 41.03 | 41.27 | 40.93 | 41.24 | 13,361 | +0.35(+0.86%) |
Jul 18, 2013 | 40.98 | 41.04 | 40.73 | 40.89 | 9,403 | -0.05(-0.12%) |
Jul 17, 2013 | 40.85 | 41.15 | 40.85 | 40.94 | 20,393 | -0.13(-0.32%) |
Jul 16, 2013 | 40.58 | 41.07 | 40.58 | 41.07 | 19,565 | +0.44(+1.08%) |
Jul 15, 2013 | 40.88 | 40.88 | 40.56 | 40.63 | 62,699 | -0.42(-1.02%) |
Jul 12, 2013 | 40.71 | 41.09 | 40.67 | 41.05 | 38,146 | +0.28(+0.69%) |
Jul 11, 2013 | 40.79 | 40.92 | 40.68 | 40.77 | 14,043 | -0.49(-1.19%) |
Jul 10, 2013 | 41.32 | 41.44 | 41.16 | 41.26 | 67,933 | -0.24(-0.58%) |
Jul 09, 2013 | 41.58 | 41.58 | 41.26 | 41.50 | 74,777 | -0.26(-0.62%) |
Jul 08, 2013 | 42.35 | 42.41 | 41.75 | 41.76 | 124,629 | -0.71(-1.67%) |
Jul 05, 2013 | 42.59 | 42.66 | 42.42 | 42.47 | 47,774 | -0.17(-0.40%) |
Jul 03, 2013 | 42.83 | 42.83 | 42.47 | 42.64 | 7,791 | -0.04(-0.09%) |
Jul 02, 2013 | 42.48 | 42.75 | 42.33 | 42.68 | 41,661 | +0.20(+0.48%) |
Jul 01, 2013 | 42.51 | 42.51 | 42.31 | 42.48 | 30,819 | -0.27(-0.64%) |
Jun 28, 2013 | 42.96 | 43.02 | 42.52 | 42.75 | 85,340 | -0.34(-0.79%) |
Jun 26, 2013 | 43.00 | 43.14 | 42.82 | 43.09 | 87,875 | +0.11(+0.26%) |
Jun 25, 2013 | 42.21 | 43.17 | 42.21 | 42.98 | 644,675 | -0.06(-0.14%) |
Jun 24, 2013 | 42.65 | 43.09 | 42.34 | 43.04 | 154,370 | +1.41(+3.39%) |
Jun 21, 2013 | 41.26 | 42.10 | 41.20 | 41.63 | 79,253 | -0.31(-0.74%) |
Jun 20, 2013 | 41.75 | 42.24 | 41.52 | 41.94 | 151,641 | +0.66(+1.60%) |
Jun 19, 2013 | 41.40 | 41.49 | 40.64 | 41.28 | 51,278 | -0.12(-0.29%) |
Jun 18, 2013 | 41.23 | 41.41 | 41.14 | 41.40 | 42,122 | +0.07(+0.17%) |
Jun 17, 2013 | 41.24 | 41.56 | 41.11 | 41.33 | 306,582 | -0.15(-0.36%) |
Jun 14, 2013 | 41.00 | 41.50 | 40.83 | 41.48 | 936,834 | +0.59(+1.44%) |
Jun 13, 2013 | 40.90 | 41.12 | 40.77 | 40.89 | 173,583 | -0.23(-0.56%) |
Jun 12, 2013 | 40.57 | 41.22 | 40.49 | 41.12 | 43,189 | +0.23(+0.56%) |
Jun 11, 2013 | 40.47 | 40.89 | 40.47 | 40.89 | 15,687 | +0.51(+1.26%) |
Jun 10, 2013 | 40.50 | 40.50 | 40.29 | 40.38 | 10,937 | -0.15(-0.37%) |
Jun 07, 2013 | 40.45 | 40.60 | 40.34 | 40.53 | 26,343 | -0.01(-0.02%) |
Jun 06, 2013 | 40.77 | 40.90 | 40.53 | 40.54 | 16,845 | -0.15(-0.37%) |
Jun 05, 2013 | 40.74 | 40.86 | 40.57 | 40.69 | 40,614 | +0.18(+0.44%) |
Jun 04, 2013 | 40.53 | 40.66 | 40.42 | 40.51 | 16,282 | -0.06(-0.15%) |
Jun 03, 2013 | 40.50 | 40.65 | 40.47 | 40.57 | 17,928 | +0.42(+1.05%) |
May 31, 2013 | 40.07 | 40.15 | 39.99 | 40.15 | 40,685 | +0.19(+0.48%) |
May 30, 2013 | 40.12 | 40.13 | 39.82 | 39.96 | 6,791 | +0.20(+0.50%) |
May 29, 2013 | 40.05 | 40.05 | 39.71 | 39.76 | 381,298 | -0.36(-0.90%) |
May 28, 2013 | 40.14 | 40.20 | 40.07 | 40.12 | 4,351 | +0.05(+0.13%) |
May 24, 2013 | 40.11 | 40.14 | 39.87 | 40.07 | 18,084 | +0.12(+0.30%) |
May 23, 2013 | 39.97 | 40.03 | 39.83 | 39.95 | 18,232 | +0.09(+0.23%) |
May 22, 2013 | 40.04 | 40.06 | 39.82 | 39.86 | 49,239 | -0.27(-0.68%) |
May 21, 2013 | 39.87 | 40.14 | 39.82 | 40.13 | 24,933 | +0.35(+0.89%) |
May 20, 2013 | 39.57 | 39.80 | 39.56 | 39.78 | 110,453 | +0.20(+0.50%) |
May 17, 2013 | 39.46 | 39.85 | 39.46 | 39.58 | 21,447 | +0.07(+0.18%) |
May 16, 2013 | 39.49 | 39.60 | 39.40 | 39.51 | 16,348 | +0.07(+0.18%) |
May 15, 2013 | 39.46 | 39.56 | 39.39 | 39.44 | 28,414 | +0.00(+0.00%) |
May 13, 2013 | 39.20 | 39.44 | 39.20 | 39.44 | 21,901 | +0.26(+0.66%) |
May 10, 2013 | 38.91 | 39.26 | 38.86 | 39.18 | 94,505 | +0.38(+0.98%) |
May 09, 2013 | 38.73 | 38.90 | 38.61 | 38.80 | 160,370 | +0.20(+0.52%) |
May 08, 2013 | 38.58 | 38.69 | 38.49 | 38.60 | 31,978 | -0.02(-0.05%) |
May 07, 2013 | 38.64 | 38.71 | 38.60 | 38.62 | 17,327 | -0.27(-0.69%) |
May 06, 2013 | 39.22 | 39.31 | 38.85 | 38.89 | 6,656 | -0.32(-0.82%) |
May 03, 2013 | 39.08 | 39.34 | 39.03 | 39.21 | 63,093 | +0.06(+0.15%) |
May 02, 2013 | 39.46 | 39.46 | 39.03 | 39.15 | 22,978 | -0.15(-0.38%) |
May 01, 2013 | 39.03 | 39.31 | 39.01 | 39.30 | 26,041 | +0.43(+1.11%) |
Apr 30, 2013 | 39.05 | 39.18 | 38.80 | 38.87 | 78,635 | -0.09(-0.23%) |
Apr 29, 2013 | 38.93 | 39.05 | 38.60 | 38.96 | 113,109 | -0.22(-0.56%) |
Apr 26, 2013 | 39.31 | 39.31 | 39.12 | 39.18 | 18,167 | -0.13(-0.33%) |
Apr 25, 2013 | 39.12 | 39.31 | 38.96 | 39.31 | 36,106 | +0.00(+0.00%) |
Apr 24, 2013 | 39.40 | 39.45 | 39.21 | 39.31 | 19,974 | -0.27(-0.68%) |
Apr 23, 2013 | 39.47 | 40.98 | 39.47 | 39.58 | 22,511 | -0.76(-1.88%) |
Apr 22, 2013 | 40.79 | 40.82 | 39.94 | 40.34 | 9,289 | -0.22(-0.54%) |
Apr 19, 2013 | 40.29 | 40.65 | 40.29 | 40.56 | 67,234 | +0.35(+0.87%) |
Apr 18, 2013 | 40.03 | 40.64 | 39.99 | 40.21 | 36,447 | +0.09(+0.22%) |
Apr 17, 2013 | 40.17 | 40.39 | 39.84 | 40.12 | 43,263 | +0.40(+1.01%) |
Apr 16, 2013 | 39.98 | 40.12 | 39.62 | 39.72 | 55,726 | -0.37(-0.92%) |
Apr 15, 2013 | 40.35 | 40.48 | 40.00 | 40.09 | 31,336 | -0.28(-0.70%) |
Apr 12, 2013 | 40.59 | 40.64 | 40.37 | 40.37 | 13,358 | -0.21(-0.51%) |
Apr 11, 2013 | 40.48 | 40.59 | 40.34 | 40.58 | 24,946 | +0.12(+0.31%) |
Apr 10, 2013 | 40.43 | 40.52 | 40.36 | 40.46 | 14,210 | -0.13(-0.33%) |
Apr 09, 2013 | 40.57 | 40.85 | 40.51 | 40.59 | 13,736 | -0.22(-0.53%) |
Apr 08, 2013 | 40.72 | 41.06 | 40.71 | 40.81 | 15,419 | -0.35(-0.85%) |
Apr 05, 2013 | 41.56 | 41.63 | 41.16 | 41.16 | 9,800 | +0.24(+0.58%) |
Apr 04, 2013 | 40.91 | 41.17 | 40.90 | 40.92 | 23,736 | -0.12(-0.29%) |
Apr 03, 2013 | 41.21 | 41.23 | 40.94 | 41.04 | 12,642 | -0.30(-0.73%) |
Apr 02, 2013 | 41.10 | 41.34 | 41.09 | 41.34 | 10,627 | +0.16(+0.39%) |
Apr 01, 2013 | 41.23 | 41.23 | 41.00 | 41.18 | 15,220 | +0.13(+0.32%) |
Mar 28, 2013 | 41.08 | 41.10 | 40.96 | 41.05 | 106,954 | +0.04(+0.09%) |
Mar 27, 2013 | 40.93 | 41.07 | 40.88 | 41.01 | 37,255 | +0.09(+0.21%) |
Mar 26, 2013 | 40.72 | 40.96 | 40.72 | 40.93 | 18,007 | -0.15(-0.37%) |
Mar 25, 2013 | 41.13 | 41.52 | 41.04 | 41.08 | 19,989 | -0.11(-0.27%) |
Mar 22, 2013 | 41.15 | 41.24 | 41.00 | 41.19 | 11,120 | -0.10(-0.24%) |
Mar 21, 2013 | 41.39 | 41.60 | 41.26 | 41.29 | 1,183,562 | +0.15(+0.36%) |
Mar 20, 2013 | 40.77 | 41.14 | 40.62 | 41.14 | 18,204 | +0.41(+1.01%) |
Mar 19, 2013 | 41.06 | 41.09 | 40.60 | 40.73 | 22,462 | -0.10(-0.24%) |
Mar 18, 2013 | 41.27 | 41.27 | 40.83 | 40.83 | 13,212 | -0.27(-0.66%) |
Mar 15, 2013 | 40.99 | 41.10 | 40.94 | 41.10 | 27,097 | +0.08(+0.20%) |
Mar 14, 2013 | 40.98 | 41.10 | 40.94 | 41.02 | 16,468 | +0.18(+0.44%) |
Mar 13, 2013 | 40.90 | 40.96 | 40.67 | 40.84 | 21,460 | +0.11(+0.27%) |
Mar 12, 2013 | 40.75 | 40.77 | 40.50 | 40.73 | 73,299 | -0.04(-0.10%) |
Mar 11, 2013 | 40.56 | 40.84 | 40.37 | 40.77 | 18,317 | +0.39(+0.97%) |
Mar 08, 2013 | 40.34 | 40.53 | 40.15 | 40.38 | 29,279 | +0.20(+0.50%) |
Mar 07, 2013 | 40.11 | 40.29 | 40.01 | 40.18 | 103,129 | -0.06(-0.15%) |
Mar 06, 2013 | 40.30 | 40.39 | 40.15 | 40.24 | 51,937 | -0.21(-0.52%) |
Mar 05, 2013 | 40.30 | 40.64 | 40.30 | 40.45 | 32,659 | -0.12(-0.30%) |
Mar 04, 2013 | 40.83 | 40.84 | 40.45 | 40.57 | 18,069 | -0.30(-0.73%) |
Mar 01, 2013 | 41.11 | 41.49 | 40.40 | 40.87 | 294,149 | +0.09(+0.22%) |
Feb 28, 2013 | 40.24 | 40.78 | 40.22 | 40.78 | 58,717 | +0.28(+0.69%) |
Feb 27, 2013 | 41.04 | 41.06 | 40.26 | 40.50 | 49,074 | -0.46(-1.12%) |
Feb 26, 2013 | 41.14 | 41.49 | 40.71 | 40.96 | 51,399 | -0.06(-0.15%) |
Feb 22, 2013 | 41.23 | 41.46 | 40.96 | 41.02 | 35,393 | -0.34(-0.82%) |
Feb 21, 2013 | 41.26 | 41.54 | 41.05 | 41.36 | 107,677 | +0.12(+0.29%) |
Feb 20, 2013 | 41.56 | 41.77 | 41.24 | 41.24 | 50,261 | -0.52(-1.25%) |
Feb 19, 2013 | 41.99 | 42.00 | 41.67 | 41.76 | 46,251 | -0.28(-0.67%) |
Feb 15, 2013 | 41.84 | 42.15 | 41.83 | 42.04 | 38,084 | +0.19(+0.45%) |
Feb 14, 2013 | 41.83 | 42.00 | 41.78 | 41.85 | 40,898 | +0.21(+0.50%) |
Feb 13, 2013 | 41.58 | 41.84 | 41.53 | 41.64 | 21,189 | -0.15(-0.36%) |
Feb 12, 2013 | 41.66 | 41.83 | 41.51 | 41.79 | 34,353 | +0.04(+0.10%) |
Feb 11, 2013 | 41.80 | 41.98 | 41.75 | 41.75 | 25,260 | -0.25(-0.60%) |
Feb 08, 2013 | 42.04 | 42.16 | 41.97 | 42.00 | 17,555 | -0.13(-0.31%) |
Feb 07, 2013 | 42.09 | 42.29 | 41.99 | 42.13 | 25,559 | -0.08(-0.19%) |
Feb 06, 2013 | 41.95 | 42.45 | 41.95 | 42.21 | 48,873 | -0.27(-0.64%) |
Feb 04, 2013 | 42.03 | 42.52 | 41.78 | 42.48 | 70,512 | +0.48(+1.14%) |