Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.93 | 41.96 | 41.89 | 41.95 | 47,104 | +0.07(+0.17%) |
Jan 30, 2014 | 41.84 | 41.89 | 41.83 | 41.88 | 100,536 | -0.01(-0.02%) |
Jan 29, 2014 | 41.80 | 41.94 | 41.80 | 41.89 | 86,000 | +0.07(+0.17%) |
Jan 28, 2014 | 41.78 | 41.81 | 41.73 | 41.81 | 123,900 | +0.08(+0.19%) |
Jan 27, 2014 | 41.78 | 41.86 | 41.72 | 41.73 | 123,121 | -0.09(-0.21%) |
Jan 24, 2014 | 41.75 | 41.85 | 41.74 | 41.82 | 71,317 | +0.11(+0.25%) |
Jan 23, 2014 | 41.64 | 41.77 | 41.64 | 41.72 | 64,272 | +0.10(+0.23%) |
Jan 22, 2014 | 41.64 | 41.69 | 41.59 | 41.62 | 150,555 | -0.08(-0.19%) |
Jan 21, 2014 | 41.66 | 41.73 | 41.63 | 41.70 | 146,887 | +0.04(+0.09%) |
Jan 17, 2014 | 41.60 | 41.66 | 41.66 | 41.66 | 36,495 | +0.03(+0.08%) |
Jan 16, 2014 | 41.58 | 41.64 | 41.58 | 41.63 | 158,981 | +0.11(+0.25%) |
Jan 15, 2014 | 41.55 | 41.55 | 41.45 | 41.52 | 46,111 | -0.02(-0.06%) |
Jan 14, 2014 | 41.64 | 41.64 | 41.53 | 41.55 | 101,679 | -0.11(-0.25%) |
Jan 13, 2014 | 41.63 | 41.70 | 41.60 | 41.65 | 63,228 | +0.09(+0.21%) |
Jan 10, 2014 | 41.44 | 41.59 | 41.44 | 41.56 | 36,315 | +0.19(+0.45%) |
Jan 09, 2014 | 41.31 | 41.39 | 41.28 | 41.38 | 85,252 | +0.06(+0.14%) |
Jan 08, 2014 | 41.35 | 41.36 | 41.31 | 41.32 | 172,291 | -0.10(-0.23%) |
Jan 07, 2014 | 41.33 | 41.44 | 41.33 | 41.42 | 120,024 | +0.10(+0.23%) |
Jan 06, 2014 | 41.33 | 41.40 | 41.30 | 41.32 | 66,819 | +0.06(+0.16%) |
Jan 03, 2014 | 41.22 | 41.34 | 41.22 | 41.26 | 261,488 | +0.02(+0.04%) |
Jan 02, 2014 | 41.31 | 41.35 | 41.24 | 41.24 | 47,045 | -0.01(-0.02%) |
Dec 31, 2013 | 41.31 | 41.25 | 41.25 | 41.25 | 56,536 | -0.09(-0.21%) |
Dec 30, 2013 | 41.23 | 41.35 | 41.23 | 41.34 | 78,092 | +0.15(+0.37%) |
Dec 27, 2013 | 41.13 | 41.27 | 41.13 | 41.18 | 64,198 | +0.01(+0.02%) |
Dec 26, 2013 | 41.27 | 41.27 | 41.14 | 41.18 | 64,165 | -0.08(-0.20%) |
Dec 24, 2013 | 41.31 | 41.31 | 41.16 | 41.26 | 81,438 | -0.18(-0.43%) |
Dec 23, 2013 | 41.33 | 41.43 | 41.33 | 41.43 | 121,505 | +0.06(+0.14%) |
Dec 20, 2013 | 41.26 | 41.41 | 41.26 | 41.38 | 354,886 | +0.12(+0.29%) |
Dec 19, 2013 | 41.20 | 41.32 | 41.20 | 41.26 | 188,980 | -0.13(-0.31%) |
Dec 18, 2013 | 41.41 | 41.52 | 41.36 | 41.39 | 203,899 | -0.09(-0.21%) |
Dec 17, 2013 | 41.48 | 41.49 | 41.43 | 41.48 | 74,159 | +0.12(+0.29%) |
Dec 16, 2013 | 41.45 | 41.45 | 41.35 | 41.35 | 102,077 | +0.02(+0.04%) |
Dec 13, 2013 | 41.35 | 41.43 | 41.31 | 41.34 | 232,794 | +0.01(+0.02%) |
Dec 12, 2013 | 41.31 | 41.42 | 41.31 | 41.33 | 136,232 | -0.08(-0.20%) |
Dec 11, 2013 | 41.43 | 41.49 | 41.41 | 41.41 | 125,537 | -0.07(-0.18%) |
Dec 10, 2013 | 41.48 | 41.56 | 41.46 | 41.48 | 121,665 | -0.01(-0.02%) |
Dec 09, 2013 | 41.41 | 41.50 | 41.41 | 41.49 | 115,295 | +0.11(+0.27%) |
Dec 06, 2013 | 41.29 | 41.41 | 41.29 | 41.38 | 0 | +0.07(+0.18%) |
Dec 05, 2013 | 41.24 | 41.34 | 41.24 | 41.31 | 0 | +0.01(+0.02%) |
Dec 04, 2013 | 41.22 | 41.33 | 41.22 | 41.30 | 0 | -0.10(-0.23%) |
Dec 03, 2013 | 41.42 | 41.47 | 41.39 | 41.39 | 0 | +0.02(+0.06%) |
Dec 02, 2013 | 41.51 | 41.53 | 41.34 | 41.37 | 0 | -0.14(-0.33%) |
Nov 29, 2013 | 41.43 | 41.55 | 41.43 | 41.51 | 0 | -0.06(-0.14%) |
Nov 27, 2013 | 41.69 | 41.69 | 41.49 | 41.56 | 0 | -0.11(-0.25%) |
Nov 26, 2013 | 41.69 | 41.73 | 41.65 | 41.67 | 0 | -0.03(-0.08%) |
Nov 25, 2013 | 41.71 | 41.73 | 41.65 | 41.70 | 0 | +0.01(+0.02%) |
Nov 22, 2013 | 41.61 | 41.73 | 41.61 | 41.69 | 0 | +0.02(+0.04%) |
Nov 21, 2013 | 41.57 | 41.70 | 41.57 | 41.68 | 0 | +0.01(+0.02%) |
Nov 20, 2013 | 41.76 | 41.87 | 41.67 | 41.67 | 0 | -0.18(-0.42%) |
Nov 19, 2013 | 41.81 | 41.87 | 41.77 | 41.85 | 0 | -0.04(-0.10%) |
Nov 18, 2013 | 41.76 | 41.89 | 41.76 | 41.89 | 0 | +0.11(+0.25%) |
Nov 15, 2013 | 41.69 | 41.78 | 41.69 | 41.78 | 0 | +0.07(+0.17%) |
Nov 14, 2013 | 41.61 | 41.74 | 41.61 | 41.71 | 0 | +0.18(+0.43%) |
Nov 12, 2013 | 41.45 | 41.53 | 41.45 | 41.53 | 0 | +0.06(+0.14%) |
Nov 11, 2013 | 41.52 | 41.55 | 41.46 | 41.48 | 0 | -0.07(-0.17%) |
Nov 08, 2013 | 41.53 | 41.61 | 41.53 | 41.55 | 0 | -0.25(-0.60%) |
Nov 07, 2013 | 41.77 | 41.82 | 41.77 | 41.80 | 0 | +0.05(+0.12%) |
Nov 06, 2013 | 41.77 | 41.77 | 41.72 | 41.75 | 0 | +0.04(+0.10%) |
Nov 05, 2013 | 41.79 | 41.80 | 41.71 | 41.71 | 0 | -0.10(-0.23%) |
Nov 04, 2013 | 41.82 | 41.82 | 41.77 | 41.81 | 0 | +0.08(+0.18%) |
Nov 01, 2013 | 41.74 | 41.79 | 41.68 | 41.73 | 0 | -0.08(-0.18%) |
Oct 31, 2013 | 41.81 | 41.90 | 41.74 | 41.81 | 0 | -0.11(-0.25%) |
Oct 30, 2013 | 41.97 | 42.02 | 41.89 | 41.91 | 0 | -0.03(-0.08%) |
Oct 29, 2013 | 41.90 | 41.96 | 41.87 | 41.94 | 0 | -0.02(-0.04%) |
Oct 28, 2013 | 41.86 | 41.98 | 41.86 | 41.96 | 0 | +0.06(+0.15%) |
Oct 25, 2013 | 41.86 | 41.93 | 41.86 | 41.90 | 0 | +0.05(+0.12%) |
Oct 24, 2013 | 41.86 | 41.91 | 41.83 | 41.85 | 0 | -0.04(-0.10%) |
Oct 23, 2013 | 41.91 | 41.94 | 41.84 | 41.89 | 0 | +0.01(+0.02%) |
Oct 22, 2013 | 41.86 | 41.92 | 41.84 | 41.88 | 0 | +0.16(+0.39%) |
Oct 21, 2013 | 41.81 | 41.81 | 41.71 | 41.72 | 0 | -0.02(-0.06%) |
Oct 18, 2013 | 41.77 | 41.81 | 41.74 | 41.74 | 140,787 | -0.03(-0.08%) |
Oct 17, 2013 | 41.69 | 41.79 | 41.69 | 41.77 | 0 | +0.18(+0.43%) |
Oct 16, 2013 | 41.52 | 41.63 | 41.44 | 41.60 | 0 | +0.12(+0.29%) |
Oct 15, 2013 | 41.51 | 41.55 | 41.45 | 41.48 | 0 | +0.10(+0.23%) |
Oct 14, 2013 | 41.53 | 41.58 | 41.37 | 41.38 | 0 | -0.17(-0.41%) |
Oct 11, 2013 | 41.67 | 41.68 | 41.54 | 41.55 | 0 | -0.02(-0.06%) |
Oct 10, 2013 | 41.54 | 41.57 | 41.44 | 41.57 | 0 | +0.01(+0.02%) |
Oct 09, 2013 | 41.59 | 41.64 | 41.53 | 41.56 | 0 | -0.06(-0.16%) |
Oct 08, 2013 | 41.63 | 41.66 | 41.58 | 41.63 | 0 | +0.02(+0.06%) |
Oct 07, 2013 | 41.68 | 41.73 | 41.60 | 41.60 | 0 | +0.04(+0.10%) |
Oct 04, 2013 | 41.65 | 41.65 | 41.55 | 41.56 | 0 | -0.07(-0.17%) |
Oct 03, 2013 | 41.68 | 41.75 | 41.60 | 41.64 | 0 | +0.02(+0.06%) |
Oct 02, 2013 | 41.60 | 41.68 | 41.60 | 41.61 | 0 | +0.04(+0.10%) |
Oct 01, 2013 | 41.54 | 41.58 | 41.51 | 41.57 | 0 | -0.08(-0.19%) |
Sep 27, 2013 | 41.57 | 41.69 | 41.56 | 41.65 | 0 | +0.07(+0.17%) |
Sep 26, 2013 | 41.58 | 41.64 | 41.55 | 41.58 | 0 | -0.09(-0.21%) |
Sep 25, 2013 | 41.52 | 41.68 | 41.52 | 41.67 | 0 | +0.14(+0.33%) |
Sep 24, 2013 | 41.54 | 41.57 | 41.47 | 41.53 | 0 | +0.06(+0.16%) |
Sep 23, 2013 | 41.39 | 41.47 | 41.32 | 41.47 | 0 | +0.09(+0.22%) |
Sep 20, 2013 | 41.34 | 41.42 | 41.31 | 41.38 | 0 | +0.02(+0.06%) |
Sep 19, 2013 | 41.40 | 41.46 | 41.31 | 41.35 | 0 | -0.11(-0.27%) |
Sep 18, 2013 | 41.05 | 41.53 | 41.01 | 41.47 | 0 | +0.36(+0.89%) |
Sep 17, 2013 | 41.09 | 41.15 | 41.05 | 41.10 | 0 | +0.02(+0.06%) |
Sep 16, 2013 | 41.28 | 41.28 | 41.06 | 41.08 | 0 | +0.05(+0.12%) |
Sep 13, 2013 | 40.96 | 41.05 | 40.94 | 41.03 | 0 | +0.05(+0.12%) |
Sep 12, 2013 | 40.99 | 41.06 | 40.92 | 40.98 | 0 | -0.02(-0.04%) |
Sep 11, 2013 | 40.91 | 41.00 | 40.90 | 41.00 | 0 | +0.14(+0.34%) |
Sep 10, 2013 | 40.94 | 40.96 | 40.86 | 40.86 | 0 | -0.08(-0.20%) |
Sep 09, 2013 | 41.01 | 41.01 | 40.94 | 40.94 | 0 | +0.11(+0.26%) |
Sep 06, 2013 | 40.84 | 40.90 | 40.79 | 40.84 | 0 | +0.17(+0.42%) |
Sep 05, 2013 | 40.81 | 40.81 | 40.66 | 40.67 | 0 | -0.20(-0.49%) |
Sep 04, 2013 | 40.96 | 41.02 | 40.86 | 40.87 | 0 | -0.08(-0.20%) |
Sep 03, 2013 | 40.95 | 40.97 | 40.84 | 40.95 | 0 | -0.11(-0.26%) |
Aug 30, 2013 | 41.08 | 41.12 | 41.04 | 41.05 | 0 | -0.07(-0.18%) |
Aug 29, 2013 | 40.98 | 41.16 | 40.96 | 41.13 | 0 | +0.06(+0.16%) |
Aug 28, 2013 | 41.08 | 41.14 | 41.02 | 41.06 | 0 | -0.13(-0.31%) |
Aug 27, 2013 | 41.14 | 41.21 | 41.08 | 41.19 | 0 | +0.07(+0.18%) |
Aug 26, 2013 | 41.11 | 41.15 | 41.05 | 41.12 | 0 | +0.15(+0.37%) |
Aug 23, 2013 | 40.83 | 41.03 | 40.82 | 40.97 | 0 | +0.16(+0.40%) |
Aug 22, 2013 | 40.85 | 41.00 | 40.76 | 40.80 | 0 | +0.02(+0.04%) |
Aug 21, 2013 | 40.91 | 40.97 | 40.79 | 40.79 | 0 | -0.17(-0.41%) |
Aug 20, 2013 | 40.90 | 40.97 | 40.90 | 40.96 | 0 | +0.15(+0.36%) |
Aug 19, 2013 | 40.91 | 40.95 | 40.80 | 40.81 | 0 | -0.12(-0.30%) |
Aug 16, 2013 | 41.12 | 41.13 | 40.93 | 40.93 | 0 | -0.16(-0.39%) |
Aug 15, 2013 | 41.10 | 41.18 | 41.05 | 41.10 | 28,675 | -0.13(-0.31%) |
Aug 14, 2013 | 41.20 | 41.26 | 41.19 | 41.22 | 0 | +0.03(+0.08%) |
Aug 13, 2013 | 41.25 | 41.30 | 41.18 | 41.19 | 39,897 | -0.21(-0.51%) |
Aug 12, 2013 | 41.43 | 41.52 | 41.38 | 41.40 | 42,398 | +0.01(+0.02%) |
Aug 09, 2013 | 41.41 | 41.45 | 41.34 | 41.39 | 80,755 | +0.01(+0.02%) |
Aug 08, 2013 | 41.47 | 41.47 | 41.39 | 41.39 | 43,900 | +0.04(+0.10%) |
Aug 07, 2013 | 41.32 | 41.40 | 41.31 | 41.35 | 72,563 | +0.05(+0.12%) |
Aug 06, 2013 | 41.35 | 41.37 | 41.24 | 41.30 | 80,137 | +0.00(+0.00%) |
Aug 05, 2013 | 41.35 | 41.38 | 41.27 | 41.30 | 75,410 | -0.05(-0.12%) |
Aug 02, 2013 | 41.23 | 41.39 | 41.23 | 41.35 | 134,362 | +0.25(+0.61%) |
Aug 01, 2013 | 41.22 | 41.22 | 41.08 | 41.10 | 93,937 | -0.19(-0.47%) |
Jul 31, 2013 | 41.11 | 41.30 | 40.98 | 41.29 | 0 | +0.03(+0.08%) |
Jul 30, 2013 | 41.31 | 41.37 | 41.23 | 41.26 | 0 | -0.05(-0.12%) |
Jul 29, 2013 | 41.31 | 41.35 | 41.27 | 41.31 | 0 | -0.09(-0.21%) |
Jul 26, 2013 | 41.35 | 41.40 | 41.35 | 41.39 | 0 | +0.05(+0.12%) |
Jul 25, 2013 | 41.16 | 41.35 | 41.15 | 41.35 | 0 | +0.06(+0.15%) |
Jul 24, 2013 | 41.22 | 41.31 | 41.20 | 41.29 | 0 | -0.08(-0.19%) |
Jul 23, 2013 | 41.42 | 41.44 | 41.34 | 41.36 | 0 | -0.04(-0.10%) |
Jul 22, 2013 | 41.41 | 41.45 | 41.35 | 41.40 | 0 | -0.02(-0.06%) |
Jul 19, 2013 | 41.24 | 41.43 | 41.24 | 41.43 | 0 | +0.21(+0.51%) |
Jul 18, 2013 | 41.28 | 41.35 | 41.19 | 41.22 | 0 | -0.06(-0.14%) |
Jul 17, 2013 | 41.31 | 41.40 | 41.27 | 41.27 | 365,947 | +0.05(+0.12%) |
Jul 16, 2013 | 41.27 | 41.27 | 41.16 | 41.22 | 0 | +0.05(+0.12%) |
Jul 15, 2013 | 41.11 | 41.25 | 41.11 | 41.18 | 0 | +0.10(+0.24%) |
Jul 12, 2013 | 41.14 | 41.23 | 41.04 | 41.08 | 0 | -0.02(-0.04%) |
Jul 11, 2013 | 41.05 | 41.16 | 41.00 | 41.10 | 0 | +0.22(+0.53%) |
Jul 10, 2013 | 41.07 | 41.09 | 40.88 | 40.88 | 0 | -0.23(-0.55%) |
Jul 09, 2013 | 41.00 | 41.18 | 41.00 | 41.10 | 0 | +0.14(+0.34%) |
Jul 08, 2013 | 40.85 | 41.02 | 40.85 | 40.97 | 0 | +0.13(+0.32%) |
Jul 05, 2013 | 40.86 | 40.96 | 40.75 | 40.84 | 0 | -0.49(-1.19%) |
Jul 03, 2013 | 41.35 | 41.42 | 41.31 | 41.33 | 0 | -0.07(-0.18%) |
Jul 02, 2013 | 41.32 | 41.42 | 41.31 | 41.40 | 0 | +0.07(+0.18%) |
Jul 01, 2013 | 41.31 | 41.36 | 41.27 | 41.33 | 0 | +0.07(+0.18%) |
Jun 28, 2013 | 41.21 | 41.30 | 41.17 | 41.26 | 850,435 | +0.22(+0.53%) |
Jun 26, 2013 | 40.99 | 41.06 | 40.90 | 41.04 | 0 | +0.08(+0.20%) |
Jun 25, 2013 | 41.00 | 41.00 | 40.84 | 40.96 | 0 | -0.02(-0.04%) |
Jun 24, 2013 | 40.85 | 41.05 | 40.79 | 40.97 | 0 | -0.10(-0.24%) |
Jun 21, 2013 | 41.26 | 41.34 | 41.05 | 41.07 | 158,401 | -0.23(-0.55%) |
Jun 20, 2013 | 41.35 | 41.44 | 41.27 | 41.30 | 0 | -0.21(-0.51%) |
Jun 19, 2013 | 41.78 | 41.78 | 41.48 | 41.51 | 0 | -0.23(-0.54%) |
Jun 18, 2013 | 41.66 | 41.77 | 41.65 | 41.73 | 0 | +0.02(+0.06%) |
Jun 17, 2013 | 41.77 | 41.79 | 41.70 | 41.71 | 0 | -0.08(-0.19%) |
Jun 14, 2013 | 41.75 | 41.84 | 41.73 | 41.79 | 0 | +0.07(+0.17%) |
Jun 13, 2013 | 41.52 | 41.72 | 41.52 | 41.72 | 58,323 | +0.19(+0.47%) |
Jun 12, 2013 | 41.56 | 41.63 | 41.52 | 41.52 | 34,608 | -0.13(-0.31%) |
Jun 11, 2013 | 41.50 | 41.65 | 41.48 | 41.65 | 53,855 | +0.06(+0.15%) |
Jun 10, 2013 | 41.54 | 41.63 | 41.50 | 41.59 | 0 | -0.06(-0.15%) |
Jun 07, 2013 | 41.65 | 41.73 | 41.62 | 41.65 | 0 | -0.06(-0.16%) |
Jun 06, 2013 | 41.57 | 41.77 | 41.57 | 41.72 | 0 | +0.09(+0.21%) |
Jun 05, 2013 | 41.66 | 41.67 | 41.60 | 41.63 | 0 | -0.05(-0.12%) |
Jun 04, 2013 | 41.64 | 41.71 | 41.60 | 41.68 | 0 | +0.03(+0.08%) |
Jun 03, 2013 | 41.60 | 41.79 | 41.60 | 41.64 | 274,076 | -0.06(-0.16%) |
May 31, 2013 | 41.75 | 41.75 | 41.62 | 41.71 | 262,505 | -0.04(-0.10%) |
May 30, 2013 | 41.70 | 41.78 | 41.70 | 41.75 | 0 | +0.05(+0.12%) |
May 29, 2013 | 41.66 | 41.74 | 41.64 | 41.70 | 115,270 | -0.02(-0.06%) |
May 28, 2013 | 41.85 | 41.88 | 41.72 | 41.73 | 78,761 | -0.12(-0.29%) |
May 24, 2013 | 41.94 | 41.97 | 41.85 | 41.85 | 0 | -0.02(-0.04%) |
May 23, 2013 | 41.97 | 41.98 | 41.86 | 41.86 | 0 | -0.03(-0.08%) |
May 22, 2013 | 42.08 | 42.11 | 41.90 | 41.90 | 0 | -0.11(-0.25%) |
May 21, 2013 | 41.95 | 42.00 | 41.93 | 42.00 | 0 | +0.04(+0.10%) |
May 20, 2013 | 42.07 | 42.09 | 41.95 | 41.96 | 0 | -0.10(-0.23%) |
May 17, 2013 | 42.10 | 42.12 | 42.03 | 42.06 | 0 | -0.06(-0.15%) |
May 16, 2013 | 42.07 | 42.15 | 42.07 | 42.12 | 99,283 | +0.06(+0.13%) |
May 15, 2013 | 42.12 | 42.12 | 42.03 | 42.07 | 0 | -0.03(-0.08%) |
May 13, 2013 | 42.11 | 42.16 | 42.07 | 42.10 | 0 | -0.05(-0.12%) |
May 10, 2013 | 42.19 | 42.22 | 42.08 | 42.15 | 0 | -0.03(-0.08%) |
May 09, 2013 | 42.21 | 42.25 | 42.18 | 42.18 | 0 | -0.08(-0.19%) |
May 08, 2013 | 42.27 | 42.32 | 42.25 | 42.26 | 0 | -0.02(-0.04%) |
May 07, 2013 | 42.29 | 42.30 | 42.25 | 42.28 | 0 | -0.01(-0.02%) |
May 06, 2013 | 42.28 | 42.31 | 42.25 | 42.28 | 0 | +0.02(+0.04%) |
May 03, 2013 | 42.32 | 42.32 | 42.25 | 42.27 | 0 | -0.11(-0.27%) |
May 02, 2013 | 42.34 | 42.40 | 42.33 | 42.38 | 0 | +0.03(+0.08%) |
May 01, 2013 | 42.31 | 42.36 | 42.31 | 42.35 | 0 | +0.01(+0.02%) |
Apr 30, 2013 | 42.34 | 42.38 | 42.33 | 42.34 | 0 | -0.01(-0.02%) |
Apr 29, 2013 | 42.30 | 42.35 | 42.29 | 42.35 | 42,725 | +0.00(+0.00%) |
Apr 26, 2013 | 42.28 | 42.35 | 42.28 | 42.35 | 115,258 | +0.04(+0.10%) |
Apr 25, 2013 | 42.28 | 42.35 | 42.27 | 42.31 | 133,172 | +0.02(+0.04%) |
Apr 24, 2013 | 42.29 | 42.34 | 42.28 | 42.29 | 0 | -0.02(-0.04%) |
Apr 23, 2013 | 42.35 | 42.35 | 42.30 | 42.31 | 114,669 | -0.02(-0.06%) |
Apr 22, 2013 | 42.31 | 42.36 | 42.31 | 42.33 | 54,296 | +0.00(+0.00%) |
Apr 19, 2013 | 42.36 | 42.36 | 42.31 | 42.33 | 15,141 | -0.00(-0.00%) |
Apr 18, 2013 | 42.32 | 42.34 | 42.30 | 42.33 | 79,672 | +0.00(+0.00%) |
Apr 17, 2013 | 42.34 | 42.36 | 42.30 | 42.33 | 63,937 | +0.05(+0.11%) |
Apr 16, 2013 | 42.30 | 42.34 | 42.28 | 42.28 | 96,164 | -0.07(-0.17%) |
Apr 15, 2013 | 42.41 | 42.41 | 42.32 | 42.36 | 104,388 | +0.02(+0.04%) |
Apr 12, 2013 | 42.24 | 42.35 | 42.24 | 42.34 | 56,800 | +0.03(+0.08%) |
Apr 11, 2013 | 42.24 | 42.34 | 42.24 | 42.31 | 89,629 | +0.06(+0.15%) |
Apr 10, 2013 | 42.23 | 42.32 | 42.21 | 42.24 | 590,149 | -0.02(-0.06%) |
Apr 09, 2013 | 42.24 | 42.33 | 42.24 | 42.27 | 155,338 | -0.11(-0.27%) |
Apr 08, 2013 | 42.45 | 42.45 | 42.32 | 42.38 | 100,000 | -0.02(-0.05%) |
Apr 05, 2013 | 42.36 | 42.46 | 42.36 | 42.40 | 96,630 | -0.02(-0.05%) |
Apr 04, 2013 | 42.39 | 42.42 | 42.28 | 42.42 | 84,853 | +0.06(+0.13%) |
Apr 03, 2013 | 42.33 | 42.36 | 42.27 | 42.36 | 132,440 | +0.07(+0.17%) |
Apr 02, 2013 | 42.31 | 42.31 | 42.24 | 42.29 | 88,216 | +0.09(+0.21%) |
Apr 01, 2013 | 42.20 | 42.26 | 42.19 | 42.20 | 99,497 | +0.05(+0.12%) |
Mar 28, 2013 | 42.23 | 42.23 | 42.15 | 42.15 | 94,625 | -0.04(-0.09%) |
Mar 27, 2013 | 42.26 | 42.26 | 42.18 | 42.19 | 129,480 | -0.02(-0.05%) |
Mar 26, 2013 | 42.22 | 42.22 | 42.17 | 42.21 | 93,576 | +0.00(+0.01%) |
Mar 25, 2013 | 42.19 | 42.21 | 42.13 | 42.20 | 143,447 | +0.02(+0.06%) |
Mar 22, 2013 | 42.11 | 42.19 | 42.11 | 42.18 | 42,596 | +0.00(+0.00%) |
Mar 21, 2013 | 42.22 | 42.22 | 42.12 | 42.18 | 147,954 | -0.01(-0.02%) |
Mar 20, 2013 | 42.23 | 42.24 | 42.15 | 42.19 | 155,420 | -0.05(-0.11%) |
Mar 19, 2013 | 42.24 | 42.24 | 42.18 | 42.23 | 142,005 | +0.02(+0.04%) |
Mar 18, 2013 | 42.23 | 42.23 | 42.17 | 42.22 | 118,026 | +0.02(+0.06%) |
Mar 15, 2013 | 42.09 | 42.19 | 42.09 | 42.19 | 132,202 | +0.07(+0.17%) |
Mar 14, 2013 | 42.02 | 42.13 | 42.02 | 42.12 | 89,069 | +0.05(+0.12%) |
Mar 13, 2013 | 42.16 | 42.16 | 42.03 | 42.07 | 82,135 | -0.01(-0.02%) |
Mar 12, 2013 | 42.02 | 42.09 | 42.02 | 42.08 | 94,047 | +0.06(+0.13%) |
Mar 11, 2013 | 42.07 | 42.07 | 41.99 | 42.02 | 99,857 | -0.08(-0.19%) |
Mar 08, 2013 | 42.12 | 42.12 | 42.07 | 42.11 | 90,104 | -0.04(-0.09%) |
Mar 07, 2013 | 42.20 | 42.20 | 42.14 | 42.14 | 75,818 | -0.04(-0.10%) |
Mar 06, 2013 | 42.22 | 42.22 | 42.17 | 42.19 | 116,289 | -0.03(-0.08%) |
Mar 05, 2013 | 42.28 | 42.28 | 42.19 | 42.22 | 110,403 | -0.01(-0.02%) |
Mar 04, 2013 | 42.28 | 42.28 | 42.20 | 42.23 | 78,282 | +0.06(+0.13%) |
Mar 01, 2013 | 42.15 | 42.25 | 42.15 | 42.17 | 83,841 | +0.00(+0.00%) |
Feb 28, 2013 | 42.16 | 42.17 | 42.14 | 42.17 | 94,082 | +0.02(+0.04%) |
Feb 27, 2013 | 42.29 | 42.29 | 42.12 | 42.15 | 107,711 | +0.02(+0.04%) |
Feb 26, 2013 | 42.11 | 42.19 | 42.11 | 42.14 | 79,235 | +0.07(+0.17%) |
Feb 22, 2013 | 42.11 | 42.11 | 42.05 | 42.07 | 93,686 | -0.01(-0.02%) |
Feb 21, 2013 | 42.11 | 42.11 | 42.06 | 42.07 | 88,230 | +0.05(+0.11%) |
Feb 20, 2013 | 42.09 | 42.09 | 42.02 | 42.02 | 76,047 | -0.02(-0.06%) |
Feb 19, 2013 | 42.02 | 42.10 | 42.02 | 42.05 | 148,314 | +0.02(+0.04%) |
Feb 15, 2013 | 42.11 | 42.11 | 42.01 | 42.03 | 77,689 | -0.02(-0.04%) |
Feb 14, 2013 | 42.02 | 42.07 | 42.00 | 42.05 | 67,751 | +0.07(+0.17%) |
Feb 13, 2013 | 42.08 | 42.08 | 41.98 | 41.98 | 124,915 | -0.02(-0.06%) |
Feb 12, 2013 | 42.04 | 42.06 | 42.00 | 42.00 | 124,979 | +0.02(+0.06%) |
Feb 11, 2013 | 41.99 | 42.02 | 41.97 | 41.98 | 121,039 | -0.11(-0.25%) |
Feb 08, 2013 | 42.06 | 42.08 | 42.01 | 42.08 | 76,552 | -0.04(-0.10%) |
Feb 07, 2013 | 42.11 | 42.14 | 42.11 | 42.12 | 89,232 | +0.01(+0.02%) |
Feb 06, 2013 | 42.16 | 42.16 | 42.11 | 42.11 | 93,931 | +0.02(+0.04%) |
Feb 04, 2013 | 42.10 | 42.11 | 42.05 | 42.10 | 87,566 | +0.09(+0.21%) |