Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.65 | 47.08 | 46.54 | 46.55 | 257,265 | +0.00(+0.00%) |
Mar 28, 2014 | 46.15 | 46.87 | 46.12 | 46.55 | 128,313 | +0.43(+0.93%) |
Mar 27, 2014 | 45.72 | 46.23 | 45.69 | 46.12 | 166,593 | +0.19(+0.41%) |
Mar 26, 2014 | 46.04 | 46.13 | 45.65 | 45.93 | 223,848 | +0.06(+0.13%) |
Mar 25, 2014 | 45.83 | 45.99 | 45.67 | 45.87 | 212,131 | +0.17(+0.37%) |
Mar 24, 2014 | 45.50 | 45.77 | 45.24 | 45.70 | 137,848 | +0.33(+0.73%) |
Mar 21, 2014 | 45.65 | 45.96 | 45.35 | 45.37 | 338,586 | +0.02(+0.04%) |
Mar 20, 2014 | 45.04 | 45.48 | 44.80 | 45.35 | 316,198 | +0.24(+0.53%) |
Mar 19, 2014 | 45.56 | 45.66 | 44.91 | 45.11 | 304,497 | -0.64(-1.40%) |
Mar 18, 2014 | 45.99 | 46.38 | 45.72 | 45.75 | 235,644 | -0.50(-1.08%) |
Mar 17, 2014 | 46.33 | 47.01 | 45.93 | 46.25 | 266,923 | +0.30(+0.65%) |
Mar 14, 2014 | 45.84 | 46.06 | 45.67 | 45.95 | 449,101 | +0.02(+0.04%) |
Mar 13, 2014 | 46.03 | 46.38 | 45.79 | 45.93 | 425,500 | -0.02(-0.04%) |
Mar 12, 2014 | 45.38 | 45.98 | 45.12 | 45.95 | 348,202 | +0.29(+0.64%) |
Mar 11, 2014 | 46.06 | 46.24 | 45.66 | 45.66 | 331,064 | -0.38(-0.83%) |
Mar 10, 2014 | 45.79 | 46.16 | 45.56 | 46.04 | 233,079 | +0.35(+0.77%) |
Mar 07, 2014 | 46.42 | 46.50 | 45.43 | 45.69 | 295,488 | -0.81(-1.74%) |
Mar 06, 2014 | 46.31 | 46.72 | 45.88 | 46.50 | 303,290 | +0.44(+0.96%) |
Mar 05, 2014 | 45.23 | 46.10 | 45.19 | 46.06 | 276,978 | +0.71(+1.57%) |
Mar 04, 2014 | 45.24 | 45.46 | 44.97 | 45.35 | 340,328 | +0.21(+0.47%) |
Mar 03, 2014 | 44.74 | 45.21 | 44.70 | 45.14 | 319,552 | +0.17(+0.38%) |
Feb 28, 2014 | 44.24 | 45.23 | 44.24 | 44.97 | 313,299 | +0.92(+2.09%) |
Feb 27, 2014 | 43.86 | 44.09 | 43.71 | 44.05 | 320,787 | +0.20(+0.46%) |
Feb 26, 2014 | 43.98 | 44.17 | 43.63 | 43.85 | 144,325 | -0.01(-0.02%) |
Feb 25, 2014 | 44.44 | 44.44 | 43.79 | 43.86 | 193,481 | -0.51(-1.15%) |
Feb 24, 2014 | 44.00 | 44.80 | 43.72 | 44.37 | 479,167 | +0.65(+1.49%) |
Feb 21, 2014 | 43.64 | 44.07 | 43.50 | 43.72 | 79,431 | -0.14(-0.32%) |
Feb 20, 2014 | 43.59 | 43.98 | 43.54 | 43.86 | 136,396 | +0.15(+0.34%) |
Feb 19, 2014 | 43.46 | 44.07 | 43.41 | 43.71 | 152,180 | +0.06(+0.14%) |
Feb 18, 2014 | 43.68 | 43.79 | 43.30 | 43.65 | 179,139 | +0.25(+0.58%) |
Feb 14, 2014 | 43.10 | 43.40 | 43.40 | 43.40 | 202,200 | +0.32(+0.74%) |
Feb 13, 2014 | 42.58 | 43.12 | 42.53 | 43.08 | 184,634 | +0.45(+1.06%) |
Feb 12, 2014 | 42.11 | 42.67 | 42.00 | 42.63 | 231,317 | +0.91(+2.18%) |
Feb 11, 2014 | 41.62 | 42.15 | 41.43 | 41.72 | 201,019 | +0.26(+0.63%) |
Feb 10, 2014 | 41.64 | 41.91 | 41.32 | 41.46 | 227,079 | -0.08(-0.19%) |
Feb 07, 2014 | 41.92 | 42.12 | 41.51 | 41.54 | 234,986 | -0.10(-0.24%) |
Feb 06, 2014 | 40.78 | 41.84 | 40.78 | 41.64 | 250,204 | +0.82(+2.01%) |
Feb 05, 2014 | 40.85 | 41.32 | 40.65 | 40.82 | 398,984 | -0.13(-0.32%) |
Feb 04, 2014 | 41.25 | 41.46 | 40.75 | 40.95 | 411,381 | -0.02(-0.05%) |
Feb 03, 2014 | 41.54 | 41.79 | 40.79 | 40.97 | 458,901 | +0.14(+0.34%) |
Jan 31, 2014 | 40.30 | 41.14 | 40.20 | 40.83 | 251,185 | +0.07(+0.17%) |
Jan 30, 2014 | 41.60 | 41.63 | 40.25 | 40.76 | 233,213 | -0.23(-0.56%) |
Jan 29, 2014 | 40.95 | 41.36 | 40.75 | 40.99 | 230,881 | -0.06(-0.15%) |
Jan 28, 2014 | 41.03 | 41.19 | 40.84 | 41.05 | 198,211 | -0.10(-0.24%) |
Jan 27, 2014 | 41.55 | 41.55 | 41.12 | 41.15 | 225,789 | -0.11(-0.27%) |
Jan 24, 2014 | 41.70 | 41.76 | 41.23 | 41.26 | 193,838 | -0.56(-1.34%) |
Jan 23, 2014 | 41.80 | 42.06 | 41.45 | 41.82 | 226,445 | -0.25(-0.59%) |
Jan 22, 2014 | 42.50 | 42.54 | 42.03 | 42.07 | 244,634 | -0.22(-0.52%) |
Jan 21, 2014 | 42.27 | 42.34 | 41.91 | 42.29 | 198,716 | +0.42(+1.00%) |
Jan 17, 2014 | 42.04 | 41.87 | 41.87 | 41.87 | 436,400 | -0.14(-0.33%) |
Jan 16, 2014 | 41.67 | 42.16 | 41.45 | 42.01 | 429,499 | +0.31(+0.74%) |
Jan 15, 2014 | 41.44 | 41.86 | 41.38 | 41.70 | 360,886 | +0.26(+0.63%) |
Jan 14, 2014 | 41.64 | 41.69 | 41.16 | 41.44 | 321,788 | -0.34(-0.81%) |
Jan 13, 2014 | 42.30 | 42.38 | 41.57 | 41.78 | 208,651 | -0.62(-1.46%) |
Jan 10, 2014 | 42.28 | 42.59 | 42.28 | 42.40 | 130,251 | -0.03(-0.07%) |
Jan 09, 2014 | 42.48 | 42.66 | 42.27 | 42.43 | 123,000 | -0.11(-0.26%) |
Jan 08, 2014 | 43.28 | 43.28 | 42.40 | 42.54 | 229,234 | -0.75(-1.73%) |
Jan 07, 2014 | 43.15 | 43.62 | 43.15 | 43.29 | 147,078 | +0.15(+0.35%) |
Jan 06, 2014 | 43.64 | 43.64 | 42.80 | 43.14 | 259,962 | -0.50(-1.15%) |
Jan 03, 2014 | 43.62 | 43.92 | 43.46 | 43.64 | 235,364 | +0.04(+0.09%) |
Jan 02, 2014 | 44.35 | 44.49 | 43.55 | 43.60 | 263,249 | -0.63(-1.42%) |
Dec 31, 2013 | 44.35 | 44.23 | 44.23 | 44.23 | 158,200 | +0.13(+0.29%) |
Dec 30, 2013 | 44.00 | 44.29 | 43.86 | 44.10 | 200,589 | +0.10(+0.23%) |
Dec 27, 2013 | 43.95 | 44.31 | 43.85 | 44.00 | 106,983 | +0.08(+0.18%) |
Dec 26, 2013 | 44.12 | 44.18 | 43.92 | 43.92 | 36,050 | -0.08(-0.18%) |
Dec 24, 2013 | 43.77 | 44.23 | 43.77 | 44.00 | 75,325 | +0.04(+0.09%) |
Dec 23, 2013 | 43.80 | 44.28 | 43.70 | 43.96 | 199,379 | +0.46(+1.06%) |
Dec 20, 2013 | 43.99 | 44.40 | 43.50 | 43.50 | 296,581 | -0.44(-1.00%) |
Dec 19, 2013 | 43.42 | 44.18 | 43.42 | 43.94 | 147,841 | +0.44(+1.01%) |
Dec 18, 2013 | 42.74 | 43.59 | 42.50 | 43.50 | 218,982 | +0.69(+1.61%) |
Dec 17, 2013 | 43.16 | 43.34 | 42.73 | 42.81 | 123,382 | -0.31(-0.72%) |
Dec 16, 2013 | 42.85 | 43.68 | 42.85 | 43.12 | 166,663 | +0.36(+0.84%) |
Dec 13, 2013 | 42.66 | 42.85 | 42.30 | 42.76 | 117,948 | +0.19(+0.45%) |
Dec 12, 2013 | 43.05 | 43.33 | 42.29 | 42.57 | 251,325 | -0.66(-1.53%) |
Dec 11, 2013 | 43.93 | 43.93 | 43.22 | 43.23 | 248,696 | -0.63(-1.44%) |
Dec 10, 2013 | 43.73 | 44.05 | 43.57 | 43.86 | 118,247 | +0.10(+0.23%) |
Dec 09, 2013 | 43.91 | 44.08 | 43.49 | 43.76 | 97,544 | -0.11(-0.25%) |
Dec 06, 2013 | 44.06 | 44.20 | 43.49 | 43.87 | 228,206 | -0.11(-0.25%) |
Dec 05, 2013 | 42.82 | 44.01 | 42.68 | 43.98 | 216,667 | +1.03(+2.40%) |
Dec 04, 2013 | 42.32 | 43.05 | 41.98 | 42.95 | 152,679 | +0.52(+1.23%) |
Dec 03, 2013 | 42.79 | 42.79 | 41.97 | 42.43 | 161,618 | -0.13(-0.31%) |
Dec 02, 2013 | 42.34 | 42.62 | 42.28 | 42.56 | 189,163 | -0.49(-1.14%) |
Nov 29, 2013 | 42.02 | 43.15 | 41.79 | 43.05 | 106,211 | +1.06(+2.52%) |
Nov 27, 2013 | 42.41 | 42.54 | 41.92 | 41.99 | 167,510 | -0.83(-1.94%) |
Nov 26, 2013 | 43.26 | 43.40 | 42.58 | 42.82 | 219,096 | -0.58(-1.34%) |
Nov 25, 2013 | 44.05 | 44.05 | 43.26 | 43.40 | 97,821 | -0.63(-1.43%) |
Nov 22, 2013 | 43.98 | 44.50 | 43.91 | 44.03 | 142,789 | -0.32(-0.72%) |
Nov 21, 2013 | 44.29 | 44.66 | 44.25 | 44.35 | 202,893 | -0.18(-0.40%) |
Nov 20, 2013 | 44.74 | 44.87 | 44.16 | 44.53 | 151,763 | -0.05(-0.11%) |
Nov 19, 2013 | 44.48 | 44.79 | 44.32 | 44.58 | 92,263 | +0.02(+0.04%) |
Nov 18, 2013 | 44.11 | 44.76 | 44.09 | 44.56 | 125,568 | +0.53(+1.20%) |
Nov 15, 2013 | 44.02 | 44.26 | 43.54 | 44.03 | 148,135 | +0.04(+0.09%) |
Nov 14, 2013 | 43.41 | 44.12 | 43.14 | 43.99 | 161,697 | +0.60(+1.38%) |
Nov 13, 2013 | 42.56 | 43.43 | 42.56 | 43.39 | 96,830 | +0.65(+1.52%) |
Nov 12, 2013 | 42.50 | 43.03 | 42.46 | 42.74 | 98,687 | +0.05(+0.12%) |
Nov 11, 2013 | 42.59 | 42.92 | 42.43 | 42.69 | 50,345 | -0.07(-0.16%) |
Nov 08, 2013 | 42.26 | 42.86 | 42.16 | 42.76 | 294,117 | +0.38(+0.90%) |
Nov 07, 2013 | 43.61 | 43.61 | 42.21 | 42.38 | 249,938 | -1.16(-2.66%) |
Nov 06, 2013 | 43.40 | 43.79 | 43.23 | 43.54 | 153,037 | +0.36(+0.83%) |
Nov 05, 2013 | 43.21 | 43.38 | 42.85 | 43.18 | 264,837 | +0.23(+0.54%) |
Nov 04, 2013 | 43.33 | 43.42 | 42.94 | 42.95 | 364,576 | -0.26(-0.60%) |
Nov 01, 2013 | 43.22 | 43.72 | 43.00 | 43.21 | 195,682 | -0.44(-1.01%) |
Oct 31, 2013 | 43.43 | 43.87 | 43.31 | 43.65 | 542,324 | -0.13(-0.30%) |
Oct 30, 2013 | 43.99 | 43.99 | 43.55 | 43.78 | 238,343 | -0.15(-0.34%) |
Oct 29, 2013 | 44.05 | 44.05 | 43.75 | 43.93 | 54,122 | +0.04(+0.09%) |
Oct 28, 2013 | 44.01 | 44.01 | 43.64 | 43.89 | 106,473 | -0.07(-0.16%) |
Oct 25, 2013 | 43.79 | 44.00 | 43.65 | 43.96 | 83,151 | +0.18(+0.41%) |
Oct 24, 2013 | 43.78 | 44.02 | 43.47 | 43.78 | 195,238 | -0.14(-0.32%) |
Oct 23, 2013 | 44.47 | 44.47 | 43.71 | 43.92 | 92,681 | -0.77(-1.72%) |
Oct 22, 2013 | 45.17 | 45.34 | 44.58 | 44.69 | 92,925 | -0.30(-0.67%) |
Oct 21, 2013 | 44.94 | 45.67 | 44.86 | 44.99 | 127,397 | +0.15(+0.33%) |
Oct 18, 2013 | 44.59 | 45.09 | 44.59 | 44.84 | 81,256 | +0.20(+0.45%) |
Oct 17, 2013 | 44.50 | 44.70 | 44.10 | 44.64 | 88,565 | +0.22(+0.50%) |
Oct 16, 2013 | 43.97 | 44.45 | 43.84 | 44.42 | 136,221 | +0.57(+1.30%) |
Oct 15, 2013 | 43.50 | 43.98 | 43.38 | 43.85 | 152,542 | +0.32(+0.74%) |
Oct 14, 2013 | 43.25 | 43.63 | 43.19 | 43.53 | 27,187 | -0.10(-0.23%) |
Oct 11, 2013 | 42.99 | 43.74 | 42.95 | 43.63 | 165,546 | +0.68(+1.58%) |
Oct 10, 2013 | 42.27 | 43.05 | 42.27 | 42.95 | 124,475 | +0.98(+2.34%) |
Oct 09, 2013 | 42.21 | 42.25 | 41.55 | 41.97 | 168,125 | -0.25(-0.59%) |
Oct 08, 2013 | 42.95 | 42.99 | 41.95 | 42.22 | 162,096 | -0.79(-1.84%) |
Oct 07, 2013 | 42.73 | 43.45 | 42.73 | 43.01 | 122,962 | -0.11(-0.26%) |
Oct 04, 2013 | 42.95 | 43.21 | 42.84 | 43.12 | 63,622 | +0.28(+0.65%) |
Oct 03, 2013 | 43.14 | 43.29 | 42.66 | 42.84 | 65,270 | -0.35(-0.81%) |
Oct 02, 2013 | 43.44 | 43.44 | 43.05 | 43.19 | 130,848 | -0.45(-1.03%) |
Oct 01, 2013 | 43.66 | 44.27 | 43.57 | 43.64 | 90,806 | -0.32(-0.73%) |
Sep 30, 2013 | 43.86 | 44.44 | 43.66 | 43.96 | 125,630 | -0.15(-0.34%) |
Sep 27, 2013 | 43.98 | 44.65 | 43.98 | 44.11 | 154,246 | -0.06(-0.14%) |
Sep 26, 2013 | 43.54 | 44.26 | 43.42 | 44.17 | 337,317 | +0.69(+1.59%) |
Sep 25, 2013 | 43.70 | 44.38 | 43.42 | 43.48 | 149,160 | -0.13(-0.30%) |
Sep 24, 2013 | 43.45 | 43.84 | 43.45 | 43.61 | 88,840 | +0.04(+0.09%) |
Sep 23, 2013 | 43.40 | 43.68 | 43.23 | 43.57 | 98,085 | +0.20(+0.46%) |
Sep 20, 2013 | 43.84 | 44.06 | 43.26 | 43.37 | 178,648 | -0.34(-0.78%) |
Sep 19, 2013 | 44.10 | 44.23 | 43.64 | 43.71 | 97,498 | -0.32(-0.73%) |
Sep 18, 2013 | 43.33 | 44.11 | 43.21 | 44.03 | 193,665 | +0.64(+1.47%) |
Sep 17, 2013 | 43.15 | 43.40 | 43.04 | 43.39 | 119,258 | +0.32(+0.74%) |
Sep 16, 2013 | 43.40 | 43.64 | 42.88 | 43.07 | 90,252 | -0.12(-0.28%) |
Sep 13, 2013 | 43.01 | 43.36 | 42.96 | 43.19 | 115,067 | +0.25(+0.58%) |
Sep 12, 2013 | 42.93 | 43.55 | 42.83 | 42.94 | 87,807 | -0.24(-0.56%) |
Sep 11, 2013 | 43.14 | 43.22 | 42.68 | 43.18 | 140,038 | +0.10(+0.23%) |
Sep 10, 2013 | 42.41 | 43.34 | 42.33 | 43.08 | 239,379 | +0.48(+1.13%) |
Sep 09, 2013 | 42.71 | 42.91 | 42.48 | 42.60 | 125,094 | -0.13(-0.30%) |
Sep 06, 2013 | 43.70 | 43.93 | 42.58 | 42.73 | 159,415 | -0.56(-1.29%) |
Sep 05, 2013 | 42.59 | 43.39 | 42.57 | 43.29 | 173,717 | +0.69(+1.62%) |
Sep 04, 2013 | 42.60 | 42.75 | 42.45 | 42.60 | 247,353 | +0.06(+0.14%) |
Sep 03, 2013 | 42.17 | 42.57 | 42.17 | 42.54 | 256,404 | +0.75(+1.79%) |
Aug 30, 2013 | 42.10 | 42.38 | 41.79 | 41.79 | 283,081 | -0.32(-0.76%) |
Aug 29, 2013 | 42.51 | 42.74 | 41.99 | 42.11 | 168,086 | -0.63(-1.47%) |
Aug 28, 2013 | 42.49 | 42.85 | 42.26 | 42.74 | 331,446 | +0.24(+0.56%) |
Aug 27, 2013 | 41.33 | 42.50 | 41.33 | 42.50 | 391,417 | +1.00(+2.41%) |
Aug 26, 2013 | 41.30 | 41.50 | 41.25 | 41.50 | 77,705 | +0.07(+0.17%) |
Aug 23, 2013 | 41.13 | 41.43 | 41.01 | 41.43 | 88,360 | +0.31(+0.75%) |
Aug 22, 2013 | 41.12 | 41.32 | 40.98 | 41.12 | 71,638 | -0.06(-0.15%) |
Aug 21, 2013 | 41.26 | 41.53 | 41.12 | 41.18 | 159,513 | -0.30(-0.72%) |
Aug 20, 2013 | 41.23 | 41.62 | 41.04 | 41.48 | 116,153 | +0.09(+0.22%) |
Aug 19, 2013 | 41.83 | 41.97 | 41.35 | 41.39 | 142,806 | -0.40(-0.96%) |
Aug 16, 2013 | 40.93 | 41.87 | 40.88 | 41.79 | 183,761 | +0.51(+1.24%) |
Aug 15, 2013 | 40.49 | 41.43 | 40.33 | 41.28 | 328,206 | +0.73(+1.80%) |
Aug 14, 2013 | 40.64 | 40.75 | 40.45 | 40.55 | 81,746 | +0.00(+0.00%) |
Aug 13, 2013 | 40.47 | 40.58 | 40.19 | 40.55 | 95,077 | +0.06(+0.15%) |
Aug 12, 2013 | 40.42 | 40.61 | 40.24 | 40.49 | 165,139 | -0.03(-0.07%) |
Aug 09, 2013 | 40.66 | 40.86 | 40.42 | 40.52 | 165,193 | -0.23(-0.56%) |
Aug 08, 2013 | 40.44 | 40.86 | 40.36 | 40.75 | 139,937 | +0.44(+1.09%) |
Aug 07, 2013 | 40.46 | 40.82 | 40.19 | 40.31 | 93,779 | -0.51(-1.25%) |
Aug 06, 2013 | 40.79 | 41.11 | 40.53 | 40.82 | 251,281 | +0.03(+0.07%) |
Aug 05, 2013 | 41.50 | 41.50 | 40.58 | 40.79 | 162,613 | -0.60(-1.45%) |
Aug 02, 2013 | 41.07 | 41.60 | 40.94 | 41.39 | 241,484 | -0.16(-0.39%) |
Aug 01, 2013 | 44.12 | 44.12 | 40.93 | 41.55 | 431,811 | -1.39(-3.24%) |
Jul 31, 2013 | 42.87 | 43.32 | 42.74 | 42.94 | 317,785 | +0.27(+0.63%) |
Jul 30, 2013 | 42.25 | 42.97 | 42.17 | 42.67 | 253,353 | +0.43(+1.02%) |
Jul 29, 2013 | 41.99 | 42.31 | 41.88 | 42.24 | 143,518 | +0.10(+0.24%) |
Jul 26, 2013 | 42.06 | 42.34 | 41.84 | 42.14 | 170,271 | +0.00(+0.00%) |
Jul 25, 2013 | 41.94 | 42.32 | 41.64 | 42.14 | 320,507 | +0.13(+0.31%) |
Jul 24, 2013 | 42.74 | 42.78 | 41.77 | 42.01 | 279,169 | -0.72(-1.68%) |
Jul 23, 2013 | 42.84 | 42.86 | 42.48 | 42.73 | 151,882 | +0.21(+0.49%) |
Jul 22, 2013 | 42.63 | 42.71 | 42.39 | 42.52 | 181,682 | +0.10(+0.24%) |
Jul 19, 2013 | 42.76 | 42.93 | 42.35 | 42.42 | 140,611 | -0.30(-0.70%) |
Jul 18, 2013 | 41.84 | 42.84 | 41.78 | 42.72 | 187,697 | +0.94(+2.25%) |
Jul 17, 2013 | 42.11 | 42.37 | 41.74 | 41.78 | 186,632 | -0.19(-0.45%) |
Jul 16, 2013 | 41.93 | 42.18 | 41.64 | 41.97 | 166,863 | +0.16(+0.38%) |
Jul 15, 2013 | 41.84 | 42.10 | 41.68 | 41.81 | 229,810 | -0.12(-0.29%) |
Jul 12, 2013 | 41.65 | 41.98 | 41.45 | 41.93 | 180,948 | +0.39(+0.94%) |
Jul 11, 2013 | 41.14 | 41.70 | 41.02 | 41.54 | 409,758 | +0.90(+2.21%) |
Jul 10, 2013 | 40.53 | 40.76 | 40.18 | 40.64 | 203,804 | +0.25(+0.62%) |
Jul 09, 2013 | 39.80 | 40.47 | 39.74 | 40.39 | 192,741 | +0.85(+2.15%) |
Jul 08, 2013 | 39.22 | 39.69 | 39.19 | 39.54 | 174,779 | +0.51(+1.31%) |
Jul 05, 2013 | 38.95 | 39.26 | 38.66 | 39.03 | 190,679 | -0.05(-0.13%) |
Jul 03, 2013 | 39.03 | 39.20 | 38.90 | 39.08 | 190,357 | +0.06(+0.15%) |
Jul 02, 2013 | 38.39 | 39.22 | 38.22 | 39.02 | 354,557 | +0.59(+1.54%) |
Jul 01, 2013 | 38.38 | 38.69 | 38.29 | 38.43 | 61,857 | +0.22(+0.58%) |
Jun 28, 2013 | 38.01 | 38.57 | 38.01 | 38.21 | 181,260 | +0.04(+0.10%) |
Jun 27, 2013 | 38.11 | 38.32 | 38.01 | 38.17 | 153,984 | +0.25(+0.66%) |
Jun 26, 2013 | 38.09 | 38.29 | 37.65 | 37.92 | 141,839 | -0.03(-0.08%) |
Jun 25, 2013 | 37.67 | 38.15 | 37.38 | 37.95 | 148,491 | +0.37(+0.98%) |
Jun 24, 2013 | 37.35 | 38.00 | 37.09 | 37.58 | 273,527 | -0.49(-1.29%) |
Jun 21, 2013 | 38.20 | 38.40 | 37.78 | 38.07 | 406,246 | -0.13(-0.34%) |
Jun 20, 2013 | 38.93 | 38.99 | 38.03 | 38.20 | 406,184 | -1.40(-3.54%) |
Jun 19, 2013 | 39.50 | 39.94 | 39.42 | 39.60 | 253,243 | -0.13(-0.33%) |
Jun 18, 2013 | 39.42 | 39.92 | 39.35 | 39.73 | 185,727 | +0.27(+0.68%) |
Jun 17, 2013 | 39.08 | 39.66 | 39.01 | 39.46 | 293,466 | +0.58(+1.49%) |
Jun 14, 2013 | 38.93 | 39.10 | 38.72 | 38.88 | 303,664 | -0.05(-0.13%) |
Jun 13, 2013 | 38.26 | 39.08 | 38.23 | 38.93 | 206,196 | +0.84(+2.21%) |
Jun 12, 2013 | 38.81 | 38.85 | 38.03 | 38.09 | 536,228 | -0.58(-1.50%) |
Jun 11, 2013 | 38.91 | 39.16 | 38.61 | 38.67 | 284,951 | -0.73(-1.85%) |
Jun 10, 2013 | 38.88 | 39.53 | 38.65 | 39.40 | 187,164 | +0.42(+1.08%) |
Jun 07, 2013 | 38.78 | 39.01 | 38.29 | 38.98 | 168,012 | +0.60(+1.56%) |
Jun 06, 2013 | 38.19 | 38.41 | 37.80 | 38.38 | 214,372 | +0.17(+0.44%) |
Jun 05, 2013 | 39.08 | 39.31 | 38.14 | 38.21 | 267,598 | -0.78(-2.00%) |
Jun 04, 2013 | 38.91 | 39.34 | 38.87 | 38.99 | 165,792 | -0.31(-0.79%) |
Jun 03, 2013 | 38.96 | 39.30 | 38.66 | 39.30 | 188,165 | +0.36(+0.92%) |
May 31, 2013 | 39.35 | 39.52 | 38.94 | 38.94 | 288,560 | -0.62(-1.57%) |
May 30, 2013 | 39.42 | 39.65 | 39.16 | 39.56 | 160,041 | +0.02(+0.05%) |
May 29, 2013 | 39.05 | 39.73 | 38.87 | 39.54 | 142,499 | +0.29(+0.74%) |
May 28, 2013 | 38.97 | 39.59 | 38.95 | 39.25 | 254,964 | +0.44(+1.13%) |
May 24, 2013 | 38.72 | 38.96 | 38.65 | 38.81 | 208,069 | -0.18(-0.46%) |
May 23, 2013 | 38.80 | 38.99 | 38.50 | 38.99 | 219,706 | -0.10(-0.26%) |
May 22, 2013 | 39.69 | 40.21 | 38.97 | 39.09 | 235,354 | -0.65(-1.64%) |
May 21, 2013 | 39.44 | 39.86 | 39.26 | 39.74 | 146,416 | +0.24(+0.61%) |
May 20, 2013 | 38.92 | 39.54 | 38.79 | 39.50 | 163,461 | +0.58(+1.49%) |
May 17, 2013 | 38.39 | 39.05 | 38.39 | 38.92 | 506,710 | -0.01(-0.03%) |
May 16, 2013 | 38.87 | 39.21 | 38.80 | 38.93 | 193,924 | +0.04(+0.10%) |
May 15, 2013 | 38.75 | 39.02 | 38.60 | 38.89 | 249,083 | +0.10(+0.26%) |
May 13, 2013 | 39.09 | 39.10 | 38.71 | 38.79 | 121,252 | -0.20(-0.51%) |
May 10, 2013 | 38.92 | 39.03 | 38.54 | 38.99 | 250,271 | -0.25(-0.64%) |
May 09, 2013 | 39.78 | 39.85 | 39.11 | 39.24 | 282,044 | -0.47(-1.18%) |
May 08, 2013 | 39.46 | 40.32 | 39.37 | 39.71 | 398,688 | +0.28(+0.71%) |
May 07, 2013 | 39.76 | 40.11 | 39.32 | 39.43 | 315,187 | -0.23(-0.58%) |
May 06, 2013 | 39.66 | 39.91 | 39.41 | 39.66 | 524,331 | -0.03(-0.08%) |
May 03, 2013 | 39.72 | 39.85 | 39.55 | 39.69 | 355,680 | +0.25(+0.63%) |
May 02, 2013 | 39.39 | 39.76 | 38.94 | 39.44 | 189,705 | +0.18(+0.46%) |
May 01, 2013 | 39.54 | 39.76 | 39.19 | 39.26 | 204,372 | -0.61(-1.53%) |
Apr 30, 2013 | 39.53 | 39.90 | 38.80 | 39.87 | 521,293 | +0.28(+0.71%) |
Apr 29, 2013 | 39.65 | 40.08 | 39.33 | 39.59 | 304,863 | +0.27(+0.69%) |
Apr 26, 2013 | 39.37 | 39.67 | 39.16 | 39.32 | 258,532 | -0.35(-0.88%) |
Apr 25, 2013 | 39.20 | 40.03 | 39.08 | 39.67 | 293,766 | +0.55(+1.41%) |
Apr 24, 2013 | 38.17 | 39.18 | 38.17 | 39.12 | 319,743 | +0.96(+2.52%) |
Apr 23, 2013 | 37.91 | 38.19 | 37.60 | 38.16 | 168,713 | +0.26(+0.69%) |
Apr 22, 2013 | 37.93 | 37.95 | 37.56 | 37.90 | 345,164 | +0.04(+0.11%) |
Apr 19, 2013 | 38.42 | 38.75 | 37.83 | 37.86 | 323,241 | -0.54(-1.41%) |
Apr 18, 2013 | 38.25 | 38.70 | 37.74 | 38.40 | 273,257 | +0.60(+1.59%) |
Apr 17, 2013 | 38.48 | 38.48 | 37.62 | 37.80 | 216,480 | -1.00(-2.58%) |
Apr 16, 2013 | 38.60 | 39.03 | 38.08 | 38.80 | 430,806 | +0.53(+1.38%) |
Apr 15, 2013 | 39.29 | 39.29 | 38.26 | 38.27 | 505,630 | -1.26(-3.19%) |
Apr 12, 2013 | 39.63 | 39.87 | 39.46 | 39.53 | 232,123 | -0.36(-0.90%) |
Apr 11, 2013 | 40.02 | 40.07 | 39.74 | 39.89 | 193,432 | -0.15(-0.37%) |
Apr 10, 2013 | 39.89 | 40.27 | 39.79 | 40.04 | 388,897 | +0.24(+0.60%) |
Apr 09, 2013 | 39.63 | 39.99 | 39.47 | 39.80 | 151,090 | +0.28(+0.71%) |
Apr 08, 2013 | 39.52 | 39.72 | 39.37 | 39.52 | 165,640 | +0.02(+0.05%) |
Apr 05, 2013 | 39.12 | 39.54 | 38.66 | 39.50 | 513,971 | -0.28(-0.70%) |
Apr 04, 2013 | 39.97 | 40.20 | 39.70 | 39.78 | 320,762 | -0.30(-0.75%) |
Apr 03, 2013 | 40.77 | 40.89 | 39.87 | 40.08 | 271,598 | -0.69(-1.69%) |
Apr 02, 2013 | 40.79 | 40.87 | 40.68 | 40.77 | 400,193 | +0.02(+0.05%) |