Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.08 | 42.25 | 42.04 | 42.24 | 29,650 | -0.06(-0.14%) |
Feb 27, 2014 | 42.26 | 42.30 | 42.10 | 42.30 | 4,488 | +0.01(+0.02%) |
Feb 26, 2014 | 42.31 | 42.32 | 42.08 | 42.29 | 12,760 | -0.21(-0.49%) |
Feb 25, 2014 | 42.69 | 42.69 | 42.32 | 42.50 | 578 | +0.00(+0.00%) |
Feb 24, 2014 | 42.59 | 42.69 | 42.50 | 42.50 | 5,581 | -0.19(-0.44%) |
Feb 21, 2014 | 42.69 | 42.69 | 42.55 | 42.69 | 733 | +0.06(+0.13%) |
Feb 20, 2014 | 42.70 | 42.70 | 42.49 | 42.63 | 6,476 | +0.23(+0.54%) |
Feb 19, 2014 | 42.63 | 42.63 | 42.31 | 42.40 | 1,681 | +0.06(+0.14%) |
Feb 18, 2014 | 42.69 | 42.69 | 42.05 | 42.34 | 3,105 | -0.01(-0.03%) |
Feb 14, 2014 | 42.41 | 42.35 | 42.35 | 42.35 | 2,100 | -0.18(-0.42%) |
Feb 13, 2014 | 42.40 | 42.67 | 42.40 | 42.53 | 3,394 | -0.14(-0.32%) |
Feb 12, 2014 | 42.40 | 42.67 | 42.40 | 42.67 | 1,068 | -0.00(-0.00%) |
Feb 11, 2014 | 42.53 | 42.67 | 42.41 | 42.67 | 1,932 | +0.27(+0.64%) |
Feb 10, 2014 | 42.44 | 42.44 | 42.40 | 42.40 | 2,665 | -0.20(-0.47%) |
Feb 07, 2014 | 42.57 | 42.60 | 42.41 | 42.60 | 1,800 | +0.00(+0.00%) |
Feb 06, 2014 | 42.52 | 42.71 | 42.52 | 42.60 | 1,106 | +0.31(+0.74%) |
Feb 05, 2014 | 42.33 | 42.56 | 42.15 | 42.29 | 59,632 | -0.19(-0.46%) |
Feb 04, 2014 | 42.36 | 42.80 | 42.36 | 42.48 | 1,435 | +0.00(+0.00%) |
Feb 03, 2014 | 42.37 | 42.68 | 42.32 | 42.48 | 2,633 | +0.08(+0.19%) |
Jan 31, 2014 | 42.43 | 42.45 | 42.36 | 42.40 | 4,153 | +0.03(+0.07%) |
Jan 30, 2014 | 42.38 | 42.83 | 42.34 | 42.37 | 3,052 | -0.13(-0.31%) |
Jan 29, 2014 | 42.57 | 42.57 | 42.36 | 42.50 | 3,874 | +0.05(+0.12%) |
Jan 28, 2014 | 42.42 | 42.55 | 41.77 | 42.45 | 4,677 | -0.29(-0.68%) |
Jan 27, 2014 | 42.51 | 42.75 | 41.80 | 42.74 | 25,751 | +0.19(+0.45%) |
Jan 24, 2014 | 42.55 | 42.60 | 42.50 | 42.55 | 4,095 | -0.20(-0.47%) |
Jan 23, 2014 | 42.55 | 42.75 | 42.55 | 42.75 | 1,226 | +0.10(+0.24%) |
Jan 22, 2014 | 42.86 | 42.86 | 42.57 | 42.65 | 4,870 | -0.14(-0.33%) |
Jan 21, 2014 | 42.70 | 42.79 | 42.55 | 42.79 | 7,720 | +0.14(+0.33%) |
Jan 17, 2014 | 42.65 | 42.65 | 42.65 | 42.65 | 0 | +0.00(+0.00%) |
Jan 16, 2014 | 42.76 | 42.76 | 42.60 | 42.65 | 4,179 | -0.15(-0.36%) |
Jan 15, 2014 | 42.80 | 42.80 | 42.80 | 42.80 | 71 | +0.00(+0.00%) |
Jan 14, 2014 | 43.19 | 43.19 | 42.80 | 42.80 | 3,489 | -0.29(-0.66%) |
Jan 13, 2014 | 42.89 | 43.09 | 42.82 | 43.09 | 1,308 | +0.23(+0.54%) |
Jan 10, 2014 | 43.20 | 43.20 | 42.76 | 42.86 | 2,980 | +0.05(+0.12%) |
Jan 09, 2014 | 42.85 | 42.96 | 42.76 | 42.81 | 4,561 | +0.01(+0.02%) |
Jan 08, 2014 | 43.18 | 43.18 | 42.75 | 42.80 | 12,720 | -0.82(-1.88%) |
Jan 07, 2014 | 42.98 | 43.81 | 42.98 | 43.62 | 5,540 | +0.33(+0.76%) |
Jan 06, 2014 | 43.02 | 43.34 | 43.00 | 43.29 | 1,996 | +0.29(+0.67%) |
Jan 03, 2014 | 43.23 | 43.23 | 43.00 | 43.00 | 3,668 | -0.46(-1.05%) |
Jan 02, 2014 | 44.00 | 45.00 | 43.30 | 43.46 | 1,497 | +0.41(+0.95%) |
Dec 31, 2013 | 43.05 | 43.05 | 43.05 | 43.05 | 3,400 | +0.00(+0.00%) |
Dec 30, 2013 | 43.00 | 43.05 | 42.85 | 43.05 | 2,915 | +0.14(+0.33%) |
Dec 27, 2013 | 42.97 | 42.97 | 42.70 | 42.91 | 1,056 | +0.08(+0.18%) |
Dec 26, 2013 | 42.91 | 42.93 | 42.81 | 42.83 | 4,217 | +0.13(+0.31%) |
Dec 24, 2013 | 42.90 | 42.91 | 42.70 | 42.70 | 981 | -0.20(-0.47%) |
Dec 23, 2013 | 43.00 | 43.00 | 42.79 | 42.90 | 15,096 | +0.15(+0.35%) |
Dec 20, 2013 | 42.60 | 42.75 | 42.60 | 42.75 | 4,944 | +0.08(+0.19%) |
Dec 19, 2013 | 42.60 | 42.89 | 42.60 | 42.67 | 2,885 | +0.01(+0.02%) |
Dec 18, 2013 | 42.75 | 42.81 | 42.66 | 42.66 | 1,604 | -0.04(-0.09%) |
Dec 17, 2013 | 42.61 | 42.70 | 42.61 | 42.70 | 4,626 | -0.06(-0.14%) |
Dec 16, 2013 | 42.87 | 42.87 | 42.63 | 42.76 | 7,876 | +0.06(+0.14%) |
Dec 13, 2013 | 42.65 | 42.70 | 42.64 | 42.70 | 4,851 | +0.19(+0.45%) |
Dec 12, 2013 | 42.65 | 42.73 | 42.45 | 42.51 | 6,790 | -0.01(-0.02%) |
Dec 11, 2013 | 42.52 | 42.65 | 42.51 | 42.52 | 5,156 | -0.05(-0.12%) |
Dec 10, 2013 | 42.57 | 42.62 | 42.57 | 42.57 | 867 | -0.08(-0.19%) |
Dec 09, 2013 | 42.44 | 42.65 | 42.44 | 42.65 | 3,570 | +0.18(+0.42%) |
Dec 06, 2013 | 42.53 | 42.53 | 42.47 | 42.47 | 4,575 | -0.09(-0.22%) |
Dec 05, 2013 | 42.52 | 42.64 | 42.52 | 42.56 | 2,099 | +0.05(+0.12%) |
Dec 04, 2013 | 42.51 | 42.65 | 42.51 | 42.51 | 5,000 | +0.07(+0.16%) |
Dec 03, 2013 | 42.44 | 42.62 | 42.43 | 42.44 | 884 | +0.04(+0.09%) |
Dec 02, 2013 | 42.53 | 42.64 | 42.37 | 42.40 | 2,865 | -0.17(-0.40%) |
Nov 29, 2013 | 42.57 | 42.57 | 42.57 | 42.57 | 185 | +0.12(+0.28%) |
Nov 27, 2013 | 42.58 | 42.58 | 42.39 | 42.45 | 2,212 | -0.10(-0.24%) |
Nov 26, 2013 | 42.54 | 42.55 | 42.54 | 42.55 | 1,100 | +0.01(+0.03%) |
Nov 25, 2013 | 42.65 | 42.65 | 42.40 | 42.54 | 5,857 | -0.06(-0.15%) |
Nov 22, 2013 | 42.43 | 42.60 | 42.39 | 42.60 | 600 | +0.21(+0.49%) |
Nov 21, 2013 | 42.49 | 42.65 | 42.39 | 42.39 | 1,206 | -0.23(-0.54%) |
Nov 20, 2013 | 42.45 | 42.62 | 42.40 | 42.62 | 6,232 | +0.08(+0.20%) |
Nov 19, 2013 | 42.52 | 42.56 | 42.50 | 42.53 | 1,550 | +0.14(+0.34%) |
Nov 18, 2013 | 42.39 | 42.39 | 42.39 | 42.39 | 951 | -0.00(-0.00%) |
Nov 15, 2013 | 42.58 | 42.58 | 42.37 | 42.39 | 4,046 | -0.03(-0.07%) |
Nov 14, 2013 | 42.41 | 42.64 | 42.37 | 42.42 | 2,475 | -0.08(-0.19%) |
Nov 12, 2013 | 42.43 | 42.50 | 42.43 | 42.50 | 2,164 | +0.06(+0.14%) |
Nov 11, 2013 | 42.47 | 42.64 | 42.44 | 42.44 | 1,852 | -0.02(-0.05%) |
Nov 08, 2013 | 42.35 | 42.49 | 42.30 | 42.46 | 2,790 | +0.11(+0.26%) |
Nov 07, 2013 | 42.45 | 42.45 | 42.26 | 42.35 | 1,790 | +0.13(+0.31%) |
Nov 06, 2013 | 42.41 | 42.46 | 42.22 | 42.22 | 2,554 | -0.23(-0.54%) |
Nov 05, 2013 | 42.46 | 42.59 | 42.30 | 42.45 | 10,577 | +0.04(+0.09%) |
Nov 04, 2013 | 42.47 | 42.60 | 42.06 | 42.41 | 35,741 | -0.29(-0.68%) |
Nov 01, 2013 | 42.77 | 42.77 | 42.67 | 42.70 | 1,367 | -0.11(-0.26%) |
Oct 31, 2013 | 43.00 | 43.00 | 42.71 | 42.81 | 1,527 | +0.04(+0.10%) |
Oct 30, 2013 | 42.86 | 42.95 | 42.70 | 42.77 | 3,193 | -0.05(-0.11%) |
Oct 29, 2013 | 42.70 | 42.83 | 42.70 | 42.81 | 613 | -0.06(-0.14%) |
Oct 28, 2013 | 42.85 | 42.94 | 42.76 | 42.88 | 1,000 | +0.14(+0.34%) |
Oct 25, 2013 | 42.70 | 42.99 | 42.70 | 42.73 | 5,250 | -0.02(-0.05%) |
Oct 24, 2013 | 42.68 | 42.75 | 42.66 | 42.75 | 500 | -0.12(-0.28%) |
Oct 23, 2013 | 42.89 | 42.90 | 42.70 | 42.87 | 7,531 | +0.21(+0.49%) |
Oct 22, 2013 | 42.76 | 42.83 | 42.66 | 42.66 | 5,830 | -0.07(-0.17%) |
Oct 21, 2013 | 42.73 | 42.76 | 42.65 | 42.73 | 2,540 | +0.08(+0.19%) |
Oct 18, 2013 | 42.80 | 42.80 | 42.65 | 42.65 | 2,635 | -0.02(-0.06%) |
Oct 17, 2013 | 42.70 | 42.73 | 42.62 | 42.68 | 3,327 | -0.06(-0.15%) |
Oct 16, 2013 | 42.78 | 42.78 | 42.62 | 42.74 | 3,499 | +0.06(+0.14%) |
Oct 15, 2013 | 42.84 | 42.84 | 42.63 | 42.68 | 3,010 | +0.02(+0.04%) |
Oct 14, 2013 | 42.84 | 42.84 | 42.66 | 42.66 | 1,580 | -0.05(-0.13%) |
Oct 11, 2013 | 42.75 | 42.75 | 42.70 | 42.72 | 527 | +0.02(+0.05%) |
Oct 10, 2013 | 42.52 | 42.70 | 42.52 | 42.70 | 1,100 | +0.00(+0.00%) |
Oct 09, 2013 | 42.75 | 42.75 | 42.63 | 42.70 | 6,148 | +0.02(+0.06%) |
Oct 08, 2013 | 42.50 | 42.72 | 42.50 | 42.68 | 2,475 | -0.11(-0.25%) |
Oct 04, 2013 | 42.91 | 42.78 | 42.78 | 42.78 | 2,400 | -0.12(-0.27%) |
Oct 03, 2013 | 42.98 | 42.98 | 42.62 | 42.90 | 2,400 | +0.14(+0.33%) |
Oct 02, 2013 | 42.57 | 42.95 | 42.57 | 42.76 | 5,722 | +0.13(+0.30%) |
Oct 01, 2013 | 42.63 | 42.63 | 42.63 | 42.63 | 600 | -0.17(-0.39%) |
Sep 27, 2013 | 42.69 | 42.81 | 42.62 | 42.80 | 3,539 | -0.04(-0.10%) |
Sep 25, 2013 | 42.82 | 42.84 | 42.84 | 42.84 | 2,500 | +0.01(+0.03%) |
Sep 24, 2013 | 43.21 | 43.21 | 42.72 | 42.83 | 11,352 | -0.06(-0.14%) |
Sep 23, 2013 | 42.94 | 43.42 | 42.67 | 42.89 | 6,404 | +0.14(+0.33%) |
Sep 20, 2013 | 42.68 | 42.86 | 42.68 | 42.75 | 810 | +0.12(+0.28%) |
Sep 19, 2013 | 42.68 | 42.68 | 42.63 | 42.63 | 700 | -0.39(-0.91%) |
Sep 18, 2013 | 42.89 | 43.02 | 42.66 | 43.02 | 1,100 | -0.13(-0.30%) |
Sep 17, 2013 | 42.63 | 43.98 | 42.63 | 43.15 | 5,941 | +0.53(+1.24%) |
Sep 16, 2013 | 42.82 | 42.82 | 42.61 | 42.62 | 1,180 | -0.31(-0.72%) |
Sep 13, 2013 | 42.64 | 43.15 | 42.63 | 42.93 | 2,999 | +0.42(+0.99%) |
Sep 12, 2013 | 42.57 | 42.57 | 42.51 | 42.51 | 350 | -0.28(-0.65%) |
Sep 11, 2013 | 42.80 | 42.82 | 42.64 | 42.79 | 6,632 | +0.28(+0.66%) |
Sep 10, 2013 | 43.95 | 44.77 | 42.46 | 42.51 | 3,648 | -0.21(-0.49%) |
Sep 09, 2013 | 42.66 | 42.72 | 42.66 | 42.72 | 859 | -0.14(-0.33%) |
Sep 06, 2013 | 42.69 | 43.60 | 42.42 | 42.86 | 6,952 | +0.32(+0.76%) |
Sep 05, 2013 | 42.88 | 43.49 | 42.41 | 42.54 | 10,722 | +0.06(+0.14%) |
Sep 04, 2013 | 42.18 | 43.12 | 42.03 | 42.48 | 9,482 | +0.01(+0.01%) |
Sep 03, 2013 | 42.78 | 44.90 | 42.42 | 42.47 | 34,128 | +0.10(+0.23%) |
Aug 30, 2013 | 42.16 | 42.53 | 42.00 | 42.37 | 7,466 | -0.08(-0.19%) |
Aug 29, 2013 | 42.45 | 42.45 | 42.45 | 42.45 | 200 | +0.01(+0.02%) |
Aug 28, 2013 | 42.45 | 42.48 | 42.43 | 42.45 | 650 | -0.05(-0.12%) |
Aug 27, 2013 | 42.68 | 42.68 | 42.46 | 42.50 | 3,165 | +0.02(+0.04%) |
Aug 26, 2013 | 42.74 | 42.74 | 42.40 | 42.48 | 16,600 | +0.21(+0.50%) |
Aug 23, 2013 | 42.50 | 42.68 | 42.26 | 42.27 | 6,577 | -0.06(-0.14%) |
Aug 22, 2013 | 42.26 | 42.41 | 42.18 | 42.33 | 9,617 | +0.08(+0.19%) |
Aug 21, 2013 | 42.23 | 42.40 | 42.20 | 42.25 | 13,335 | -0.09(-0.21%) |
Aug 20, 2013 | 42.40 | 42.47 | 42.32 | 42.34 | 1,595 | -0.24(-0.56%) |
Aug 19, 2013 | 42.75 | 46.23 | 42.55 | 42.58 | 10,184 | +0.04(+0.10%) |
Aug 16, 2013 | 42.22 | 42.54 | 41.91 | 42.54 | 5,660 | +0.56(+1.33%) |
Aug 15, 2013 | 42.05 | 42.05 | 41.83 | 41.98 | 550 | -0.32(-0.76%) |
Aug 14, 2013 | 42.00 | 42.31 | 42.00 | 42.30 | 1,600 | +0.35(+0.83%) |
Aug 13, 2013 | 42.11 | 42.20 | 41.92 | 41.95 | 3,600 | +0.00(+0.00%) |
Aug 12, 2013 | 41.90 | 42.05 | 41.81 | 41.95 | 1,595 | -0.23(-0.55%) |
Aug 09, 2013 | 41.84 | 42.32 | 41.84 | 42.18 | 7,396 | +0.08(+0.19%) |
Aug 08, 2013 | 42.05 | 42.10 | 42.00 | 42.10 | 2,171 | +0.25(+0.60%) |
Aug 07, 2013 | 41.85 | 42.01 | 41.81 | 41.85 | 5,647 | -0.01(-0.02%) |
Aug 06, 2013 | 41.79 | 42.04 | 41.79 | 41.86 | 1,298 | -0.19(-0.45%) |
Aug 05, 2013 | 42.10 | 42.17 | 42.05 | 42.05 | 3,567 | +0.05(+0.12%) |
Aug 02, 2013 | 42.07 | 42.07 | 41.86 | 42.00 | 3,300 | +0.15(+0.36%) |
Aug 01, 2013 | 42.15 | 42.15 | 41.80 | 41.85 | 500 | -0.27(-0.64%) |
Jul 31, 2013 | 41.87 | 42.12 | 41.75 | 42.12 | 4,502 | +0.37(+0.89%) |
Jul 30, 2013 | 41.80 | 41.99 | 41.75 | 41.75 | 2,053 | -0.25(-0.60%) |
Jul 29, 2013 | 41.89 | 42.19 | 41.85 | 42.00 | 26,165 | -0.06(-0.14%) |
Jul 26, 2013 | 41.86 | 42.06 | 41.85 | 42.06 | 1,140 | +0.07(+0.17%) |
Jul 25, 2013 | 41.85 | 42.09 | 41.85 | 41.99 | 8,018 | -0.05(-0.12%) |
Jul 24, 2013 | 41.85 | 42.04 | 41.85 | 42.04 | 6,273 | +0.01(+0.02%) |
Jul 23, 2013 | 42.01 | 42.04 | 41.95 | 42.03 | 5,138 | -0.16(-0.39%) |
Jul 22, 2013 | 42.04 | 42.24 | 42.04 | 42.19 | 8,123 | +0.48(+1.16%) |
Jul 19, 2013 | 41.68 | 42.00 | 41.67 | 41.71 | 11,129 | -0.11(-0.26%) |
Jul 18, 2013 | 42.00 | 42.23 | 41.77 | 41.82 | 2,244 | -0.11(-0.26%) |
Jul 17, 2013 | 41.73 | 42.12 | 41.73 | 41.93 | 11,928 | +0.11(+0.26%) |
Jul 16, 2013 | 41.88 | 41.95 | 41.67 | 41.82 | 4,700 | +0.01(+0.02%) |
Jul 15, 2013 | 41.74 | 41.81 | 41.74 | 41.81 | 900 | +0.07(+0.17%) |
Jul 12, 2013 | 41.73 | 41.85 | 41.73 | 41.74 | 1,500 | -0.18(-0.43%) |
Jul 11, 2013 | 41.76 | 42.00 | 41.76 | 41.92 | 8,450 | -0.15(-0.36%) |
Jul 10, 2013 | 41.70 | 42.23 | 41.70 | 42.07 | 5,829 | +0.19(+0.45%) |
Jul 09, 2013 | 42.00 | 42.16 | 41.83 | 41.88 | 4,020 | +0.05(+0.11%) |
Jul 08, 2013 | 41.63 | 41.97 | 41.63 | 41.83 | 11,852 | +0.15(+0.36%) |
Jul 05, 2013 | 41.97 | 41.97 | 41.64 | 41.68 | 5,025 | -0.23(-0.55%) |
Jul 03, 2013 | 41.63 | 41.91 | 41.63 | 41.91 | 1,100 | -0.04(-0.10%) |
Jul 02, 2013 | 42.25 | 42.25 | 41.62 | 41.95 | 10,170 | +0.25(+0.60%) |
Jul 01, 2013 | 41.90 | 42.14 | 41.62 | 41.70 | 8,215 | -0.44(-1.04%) |
Jun 28, 2013 | 42.15 | 42.25 | 42.14 | 42.14 | 695 | +0.24(+0.57%) |
Jun 26, 2013 | 42.00 | 42.02 | 41.88 | 41.90 | 8,350 | -0.14(-0.33%) |
Jun 25, 2013 | 42.03 | 42.06 | 42.01 | 42.04 | 2,844 | -0.05(-0.11%) |
Jun 24, 2013 | 42.05 | 42.15 | 42.05 | 42.09 | 9,907 | +0.19(+0.44%) |
Jun 21, 2013 | 41.80 | 41.98 | 41.62 | 41.90 | 11,900 | +0.03(+0.07%) |
Jun 20, 2013 | 41.89 | 42.10 | 41.86 | 41.87 | 5,500 | -0.18(-0.43%) |
Jun 19, 2013 | 42.00 | 42.10 | 42.00 | 42.05 | 2,850 | +0.13(+0.31%) |
Jun 18, 2013 | 41.68 | 42.02 | 41.68 | 41.92 | 18,472 | -0.21(-0.50%) |
Jun 17, 2013 | 42.05 | 42.16 | 42.05 | 42.13 | 7,670 | +0.11(+0.26%) |
Jun 14, 2013 | 42.34 | 42.34 | 42.02 | 42.02 | 2,010 | +0.01(+0.02%) |
Jun 13, 2013 | 42.08 | 42.08 | 42.01 | 42.01 | 700 | -0.07(-0.18%) |
Jun 12, 2013 | 42.03 | 42.34 | 41.94 | 42.09 | 4,127 | +0.09(+0.21%) |
Jun 11, 2013 | 41.98 | 42.12 | 41.95 | 42.00 | 5,460 | -0.12(-0.29%) |
Jun 10, 2013 | 41.90 | 42.20 | 41.90 | 42.12 | 6,123 | +0.10(+0.24%) |
Jun 07, 2013 | 42.27 | 42.27 | 41.93 | 42.02 | 4,514 | -0.03(-0.07%) |
Jun 06, 2013 | 42.06 | 42.15 | 41.91 | 42.05 | 9,715 | +0.04(+0.09%) |
Jun 05, 2013 | 41.91 | 42.23 | 41.91 | 42.01 | 1,917 | +0.05(+0.13%) |
Jun 04, 2013 | 42.15 | 42.31 | 41.96 | 41.96 | 16,346 | -0.04(-0.10%) |
Jun 03, 2013 | 42.05 | 42.11 | 41.97 | 42.00 | 2,644 | +0.01(+0.03%) |
May 31, 2013 | 41.91 | 41.99 | 41.91 | 41.99 | 1,129 | +0.06(+0.14%) |
May 30, 2013 | 42.05 | 42.20 | 41.93 | 41.93 | 2,494 | -0.01(-0.03%) |
May 29, 2013 | 42.04 | 42.08 | 41.92 | 41.94 | 5,513 | -0.09(-0.20%) |
May 28, 2013 | 42.09 | 42.29 | 42.03 | 42.03 | 8,522 | -0.06(-0.14%) |
May 24, 2013 | 42.07 | 42.09 | 41.93 | 42.09 | 2,600 | +0.15(+0.36%) |
May 23, 2013 | 41.77 | 42.00 | 41.77 | 41.94 | 9,807 | -0.13(-0.31%) |
May 22, 2013 | 41.85 | 42.07 | 41.85 | 42.07 | 1,200 | +0.08(+0.19%) |
May 21, 2013 | 41.95 | 42.09 | 41.95 | 41.99 | 9,387 | -0.02(-0.04%) |
May 20, 2013 | 41.90 | 42.01 | 41.89 | 42.01 | 3,603 | +0.12(+0.28%) |
May 17, 2013 | 41.84 | 42.00 | 41.83 | 41.89 | 14,241 | +0.07(+0.17%) |
May 16, 2013 | 41.63 | 41.84 | 41.63 | 41.82 | 900 | +0.02(+0.05%) |
May 15, 2013 | 41.74 | 41.89 | 41.74 | 41.80 | 2,977 | -0.03(-0.07%) |
May 13, 2013 | 41.75 | 41.86 | 41.73 | 41.83 | 1,615 | +0.03(+0.07%) |
May 10, 2013 | 41.58 | 41.91 | 41.58 | 41.80 | 2,900 | -0.19(-0.45%) |
May 09, 2013 | 41.89 | 42.07 | 41.89 | 41.99 | 10,745 | +0.05(+0.11%) |
May 08, 2013 | 41.89 | 41.97 | 41.89 | 41.94 | 8,264 | +0.14(+0.34%) |
May 07, 2013 | 41.71 | 41.85 | 41.69 | 41.80 | 10,610 | +0.10(+0.23%) |
May 06, 2013 | 41.77 | 41.84 | 41.70 | 41.70 | 7,335 | -0.06(-0.14%) |
May 03, 2013 | 41.80 | 41.86 | 41.75 | 41.76 | 21,281 | +0.03(+0.07%) |
May 01, 2013 | 41.72 | 41.73 | 41.73 | 41.73 | 800 | +0.01(+0.03%) |
Apr 30, 2013 | 41.80 | 41.80 | 41.72 | 41.72 | 370 | +0.05(+0.12%) |
Apr 29, 2013 | 41.67 | 41.67 | 41.67 | 41.67 | 100 | +0.00(+0.00%) |
Apr 26, 2013 | 41.60 | 41.71 | 41.54 | 41.67 | 8,953 | +0.08(+0.19%) |
Apr 25, 2013 | 41.70 | 41.71 | 41.58 | 41.59 | 2,749 | -0.10(-0.24%) |
Apr 24, 2013 | 41.83 | 41.83 | 41.53 | 41.69 | 3,175 | -0.05(-0.12%) |
Apr 23, 2013 | 41.74 | 41.74 | 41.74 | 41.74 | 100 | +0.03(+0.07%) |
Apr 22, 2013 | 41.74 | 41.74 | 41.57 | 41.71 | 2,190 | +0.19(+0.46%) |
Apr 19, 2013 | 41.42 | 41.61 | 41.42 | 41.52 | 675 | +0.09(+0.22%) |
Apr 18, 2013 | 41.60 | 41.60 | 41.27 | 41.43 | 4,994 | -0.07(-0.17%) |
Apr 17, 2013 | 41.59 | 41.59 | 41.50 | 41.50 | 9,511 | -0.00(-0.00%) |
Apr 16, 2013 | 41.36 | 41.69 | 41.27 | 41.50 | 3,647 | +0.10(+0.25%) |
Apr 15, 2013 | 41.55 | 41.60 | 41.35 | 41.40 | 21,760 | -0.11(-0.26%) |
Apr 12, 2013 | 41.53 | 41.56 | 41.50 | 41.51 | 3,549 | -0.08(-0.19%) |
Apr 11, 2013 | 41.68 | 41.68 | 41.57 | 41.59 | 20,774 | -0.24(-0.57%) |
Apr 10, 2013 | 41.77 | 41.88 | 41.75 | 41.83 | 2,989 | +0.01(+0.02%) |
Apr 09, 2013 | 41.82 | 41.82 | 41.82 | 41.82 | 300 | +0.08(+0.19%) |
Apr 08, 2013 | 41.78 | 41.92 | 41.74 | 41.74 | 2,474 | -0.09(-0.22%) |
Apr 05, 2013 | 41.85 | 41.85 | 41.82 | 41.83 | 300 | -0.06(-0.14%) |
Apr 04, 2013 | 41.70 | 41.98 | 41.66 | 41.89 | 18,773 | +0.24(+0.58%) |
Apr 03, 2013 | 41.75 | 41.78 | 41.64 | 41.65 | 32,832 | -0.10(-0.24%) |
Apr 02, 2013 | 41.85 | 41.85 | 41.69 | 41.75 | 5,250 | +0.03(+0.07%) |
Apr 01, 2013 | 41.60 | 41.80 | 41.60 | 41.72 | 1,826 | -0.02(-0.05%) |
Mar 28, 2013 | 41.84 | 41.84 | 41.57 | 41.74 | 7,501 | +0.03(+0.07%) |
Mar 27, 2013 | 41.74 | 41.84 | 41.70 | 41.71 | 6,381 | -0.08(-0.19%) |
Mar 26, 2013 | 41.66 | 41.79 | 41.56 | 41.79 | 950 | +0.08(+0.19%) |
Mar 25, 2013 | 41.70 | 41.71 | 41.60 | 41.71 | 5,100 | -0.02(-0.06%) |
Mar 22, 2013 | 41.55 | 41.73 | 41.52 | 41.73 | 5,093 | +0.06(+0.15%) |
Mar 21, 2013 | 41.59 | 41.68 | 41.59 | 41.67 | 4,990 | +0.05(+0.11%) |
Mar 20, 2013 | 41.71 | 41.71 | 41.58 | 41.62 | 7,040 | +0.02(+0.05%) |
Mar 19, 2013 | 41.55 | 41.63 | 41.55 | 41.60 | 3,304 | +0.05(+0.12%) |
Mar 18, 2013 | 41.64 | 41.65 | 41.55 | 41.55 | 2,400 | -0.05(-0.12%) |
Mar 15, 2013 | 41.74 | 41.74 | 41.57 | 41.60 | 6,925 | +0.03(+0.07%) |
Mar 14, 2013 | 41.57 | 41.57 | 41.54 | 41.57 | 2,891 | +0.03(+0.07%) |
Mar 13, 2013 | 41.39 | 41.60 | 41.39 | 41.54 | 4,423 | +0.01(+0.02%) |
Mar 12, 2013 | 41.54 | 41.60 | 41.53 | 41.53 | 6,560 | +0.01(+0.03%) |
Mar 11, 2013 | 41.58 | 41.59 | 41.50 | 41.52 | 4,750 | -0.06(-0.14%) |
Mar 08, 2013 | 41.50 | 41.65 | 41.50 | 41.58 | 11,232 | -0.01(-0.02%) |
Mar 07, 2013 | 41.56 | 41.61 | 41.53 | 41.59 | 1,800 | +0.01(+0.02%) |
Mar 06, 2013 | 41.50 | 41.59 | 41.50 | 41.58 | 8,952 | +0.11(+0.27%) |
Mar 05, 2013 | 41.64 | 41.64 | 41.47 | 41.47 | 6,898 | +0.00(+0.00%) |
Mar 04, 2013 | 41.44 | 41.50 | 41.43 | 41.47 | 6,350 | -0.06(-0.14%) |