Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 42.21 | 42.46 | 42.20 | 42.20 | 1,952 | -0.18(-0.42%) |
Feb 26, 2015 | 42.36 | 42.52 | 42.36 | 42.38 | 472 | -0.13(-0.31%) |
Feb 25, 2015 | 42.24 | 42.77 | 42.24 | 42.51 | 2,202 | +0.02(+0.05%) |
Feb 24, 2015 | 42.80 | 42.80 | 42.41 | 42.49 | 5,805 | -0.01(-0.02%) |
Feb 23, 2015 | 42.31 | 42.50 | 42.31 | 42.50 | 8,627 | +0.14(+0.33%) |
Feb 20, 2015 | 42.36 | 42.36 | 42.36 | 42.36 | 438 | -0.27(-0.63%) |
Feb 19, 2015 | 42.26 | 42.83 | 42.26 | 42.63 | 5,199 | +0.23(+0.54%) |
Feb 18, 2015 | 42.34 | 42.48 | 42.34 | 42.40 | 1,285 | +0.10(+0.24%) |
Feb 17, 2015 | 42.19 | 42.90 | 42.15 | 42.30 | 56,457 | -0.31(-0.73%) |
Feb 13, 2015 | 42.61 | 42.61 | 42.61 | 42.61 | 8,900 | -0.11(-0.26%) |
Feb 12, 2015 | 43.27 | 43.27 | 42.72 | 42.72 | 13,933 | +0.26(+0.61%) |
Feb 11, 2015 | 43.14 | 43.14 | 42.46 | 42.46 | 915 | -0.41(-0.96%) |
Feb 10, 2015 | 42.78 | 43.45 | 42.70 | 42.87 | 46,412 | +0.37(+0.87%) |
Feb 09, 2015 | 42.33 | 42.78 | 42.33 | 42.50 | 1,858 | -0.11(-0.26%) |
Feb 06, 2015 | 42.54 | 42.64 | 42.52 | 42.61 | 1,310 | -0.25(-0.57%) |
Feb 05, 2015 | 42.38 | 42.93 | 42.38 | 42.86 | 2,084 | +0.06(+0.13%) |
Feb 04, 2015 | 42.70 | 43.00 | 41.85 | 42.80 | 43,794 | +0.16(+0.37%) |
Feb 03, 2015 | 42.60 | 42.97 | 42.51 | 42.64 | 6,191 | +0.28(+0.66%) |
Feb 02, 2015 | 42.79 | 42.79 | 42.35 | 42.36 | 36,134 | -0.49(-1.14%) |
Jan 30, 2015 | 42.47 | 42.98 | 42.45 | 42.85 | 46,037 | +0.22(+0.52%) |
Jan 29, 2015 | 43.00 | 43.00 | 42.60 | 42.63 | 1,076 | -0.12(-0.27%) |
Jan 28, 2015 | 43.00 | 43.00 | 42.65 | 42.75 | 1,477 | +0.04(+0.08%) |
Jan 27, 2015 | 42.65 | 43.20 | 42.62 | 42.71 | 47,839 | +0.26(+0.61%) |
Jan 26, 2015 | 42.45 | 42.45 | 42.45 | 42.45 | 1,102 | -0.27(-0.62%) |
Jan 23, 2015 | 43.04 | 43.22 | 42.45 | 42.72 | 61,705 | -0.53(-1.23%) |
Jan 22, 2015 | 42.80 | 43.50 | 42.37 | 43.25 | 75,734 | +0.55(+1.29%) |
Jan 21, 2015 | 42.75 | 43.40 | 42.70 | 42.70 | 30,258 | +0.02(+0.05%) |
Jan 20, 2015 | 42.74 | 42.98 | 42.68 | 42.68 | 25,933 | +0.00(+0.00%) |
Jan 16, 2015 | 42.63 | 42.70 | 42.63 | 42.68 | 1,916 | -0.30(-0.70%) |
Jan 15, 2015 | 42.78 | 42.98 | 42.76 | 42.98 | 1,639 | +0.10(+0.23%) |
Jan 14, 2015 | 42.74 | 42.88 | 42.39 | 42.88 | 40,398 | +0.48(+1.13%) |
Jan 13, 2015 | 42.00 | 42.67 | 42.00 | 42.40 | 9,377 | +0.10(+0.24%) |
Jan 12, 2015 | 42.35 | 42.39 | 42.30 | 42.30 | 1,550 | -0.29(-0.67%) |
Jan 09, 2015 | 42.59 | 42.59 | 42.59 | 42.59 | 291 | +0.49(+1.15%) |
Jan 08, 2015 | 42.12 | 42.20 | 42.10 | 42.10 | 998 | -0.11(-0.26%) |
Jan 07, 2015 | 42.04 | 42.29 | 42.04 | 42.21 | 3,296 | +0.06(+0.14%) |
Jan 06, 2015 | 41.97 | 42.20 | 41.97 | 42.15 | 8,025 | +0.14(+0.33%) |
Jan 05, 2015 | 41.95 | 42.62 | 41.95 | 42.01 | 7,929 | -0.19(-0.45%) |
Jan 02, 2015 | 42.07 | 42.50 | 41.83 | 42.20 | 22,179 | +0.18(+0.43%) |
Dec 31, 2014 | 42.12 | 42.02 | 42.02 | 42.02 | 17,000 | +0.12(+0.29%) |
Dec 30, 2014 | 41.90 | 42.35 | 41.79 | 41.90 | 13,104 | +0.04(+0.10%) |
Dec 29, 2014 | 41.79 | 42.38 | 41.79 | 41.86 | 15,323 | -0.48(-1.13%) |
Dec 26, 2014 | 42.00 | 42.77 | 41.60 | 42.34 | 14,923 | +0.35(+0.83%) |
Dec 24, 2014 | 41.86 | 41.99 | 41.99 | 41.99 | 12,300 | -0.01(-0.03%) |
Dec 23, 2014 | 41.91 | 42.50 | 41.85 | 42.00 | 20,253 | +0.00(+0.00%) |
Dec 22, 2014 | 42.09 | 42.20 | 41.86 | 42.00 | 6,070 | +0.00(+0.00%) |
Dec 19, 2014 | 41.39 | 42.00 | 41.39 | 42.00 | 2,017 | +0.01(+0.02%) |
Dec 18, 2014 | 41.23 | 42.31 | 32.98 | 41.99 | 110,267 | -0.09(-0.22%) |
Dec 17, 2014 | 42.08 | 42.08 | 42.08 | 42.08 | 125 | -0.31(-0.73%) |
Dec 16, 2014 | 42.60 | 42.60 | 42.26 | 42.39 | 630 | -0.06(-0.14%) |
Dec 15, 2014 | 42.40 | 42.70 | 42.40 | 42.45 | 1,169 | +0.22(+0.52%) |
Dec 12, 2014 | 42.23 | 42.23 | 42.23 | 42.23 | 101 | -0.19(-0.45%) |
Dec 11, 2014 | 42.39 | 42.53 | 42.38 | 42.42 | 8,050 | +0.13(+0.31%) |
Dec 10, 2014 | 42.37 | 42.48 | 42.29 | 42.29 | 1,749 | +0.14(+0.33%) |
Dec 09, 2014 | 42.43 | 42.50 | 42.15 | 42.15 | 2,170 | -0.29(-0.68%) |
Dec 08, 2014 | 42.42 | 42.44 | 42.40 | 42.44 | 702 | -0.08(-0.19%) |
Dec 05, 2014 | 42.52 | 42.52 | 42.52 | 42.52 | 210 | -0.07(-0.16%) |
Dec 04, 2014 | 42.95 | 42.95 | 42.59 | 42.59 | 675 | -0.01(-0.02%) |
Dec 03, 2014 | 42.67 | 42.92 | 42.49 | 42.60 | 6,471 | -0.15(-0.35%) |
Dec 02, 2014 | 42.75 | 42.85 | 42.55 | 42.75 | 2,429 | +0.10(+0.23%) |
Dec 01, 2014 | 42.52 | 42.65 | 42.52 | 42.65 | 930 | +0.01(+0.03%) |
Nov 28, 2014 | 42.79 | 42.80 | 42.64 | 42.64 | 810 | +0.00(+0.00%) |
Nov 26, 2014 | 42.80 | 42.64 | 42.64 | 42.64 | 1,600 | +0.01(+0.02%) |
Nov 25, 2014 | 42.85 | 42.85 | 42.51 | 42.63 | 1,850 | -0.17(-0.40%) |
Nov 24, 2014 | 42.85 | 42.85 | 42.75 | 42.80 | 2,075 | -0.05(-0.12%) |
Nov 21, 2014 | 42.70 | 42.85 | 42.70 | 42.85 | 2,846 | +0.15(+0.35%) |
Nov 20, 2014 | 42.65 | 42.98 | 42.65 | 42.70 | 1,216 | -0.06(-0.14%) |
Nov 19, 2014 | 42.41 | 42.80 | 42.41 | 42.76 | 1,500 | -0.04(-0.10%) |
Nov 18, 2014 | 42.50 | 42.80 | 42.50 | 42.80 | 240 | +0.10(+0.23%) |
Nov 17, 2014 | 42.75 | 42.75 | 42.70 | 42.70 | 1,100 | +0.06(+0.15%) |
Nov 14, 2014 | 42.79 | 42.79 | 42.64 | 42.64 | 690 | -0.15(-0.36%) |
Nov 12, 2014 | 42.40 | 42.98 | 42.40 | 42.79 | 192 | +0.14(+0.33%) |
Nov 11, 2014 | 42.48 | 42.70 | 42.44 | 42.65 | 2,400 | -0.10(-0.23%) |
Nov 10, 2014 | 42.76 | 42.76 | 42.75 | 42.75 | 1,832 | -0.23(-0.54%) |
Nov 07, 2014 | 42.85 | 42.98 | 42.50 | 42.98 | 2,998 | +0.13(+0.30%) |
Nov 06, 2014 | 42.42 | 42.85 | 42.42 | 42.85 | 2,075 | +0.05(+0.12%) |
Nov 05, 2014 | 42.66 | 42.80 | 42.66 | 42.80 | 511 | +0.14(+0.33%) |
Nov 04, 2014 | 42.66 | 42.66 | 42.66 | 42.66 | 202 | -0.09(-0.21%) |
Nov 03, 2014 | 42.67 | 42.75 | 42.67 | 42.75 | 1,015 | +0.18(+0.42%) |
Oct 31, 2014 | 42.57 | 42.57 | 42.57 | 42.57 | 120 | +0.10(+0.24%) |
Oct 30, 2014 | 42.62 | 42.62 | 42.47 | 42.47 | 540 | -0.20(-0.47%) |
Oct 29, 2014 | 42.77 | 42.77 | 42.64 | 42.67 | 1,562 | +0.00(+0.00%) |
Oct 27, 2014 | 42.64 | 42.77 | 42.64 | 42.67 | 50 | +0.02(+0.05%) |
Oct 24, 2014 | 42.99 | 42.99 | 42.65 | 42.65 | 897 | -0.15(-0.35%) |
Oct 23, 2014 | 42.79 | 42.80 | 42.78 | 42.80 | 1,100 | +0.15(+0.35%) |
Oct 22, 2014 | 42.52 | 42.65 | 42.52 | 42.65 | 2,000 | +0.00(+0.00%) |
Oct 21, 2014 | 42.65 | 42.65 | 42.65 | 42.65 | 175 | +0.13(+0.31%) |
Oct 20, 2014 | 42.51 | 42.86 | 42.51 | 42.52 | 650 | +0.11(+0.26%) |
Oct 17, 2014 | 42.50 | 42.50 | 42.50 | 42.41 | 831 | -0.23(-0.53%) |
Oct 16, 2014 | 42.05 | 42.64 | 42.05 | 42.64 | 1,720 | +0.07(+0.16%) |
Oct 15, 2014 | 41.78 | 42.99 | 41.78 | 42.57 | 2,300 | -0.34(-0.80%) |
Oct 14, 2014 | 42.62 | 42.91 | 42.62 | 42.91 | 1,420 | +0.26(+0.61%) |
Oct 13, 2014 | 42.44 | 42.65 | 42.44 | 42.65 | 850 | -0.01(-0.03%) |
Oct 09, 2014 | 42.75 | 42.75 | 42.57 | 42.66 | 45 | +0.13(+0.31%) |
Oct 08, 2014 | 42.55 | 42.55 | 42.52 | 42.53 | 770 | -0.37(-0.86%) |
Oct 07, 2014 | 42.64 | 42.90 | 42.59 | 42.90 | 2,200 | +0.30(+0.71%) |
Oct 06, 2014 | 42.65 | 42.80 | 42.56 | 42.60 | 4,243 | -0.10(-0.23%) |
Oct 03, 2014 | 42.78 | 42.85 | 42.70 | 42.70 | 3,028 | -0.07(-0.16%) |
Oct 02, 2014 | 42.21 | 42.90 | 42.20 | 42.77 | 7,950 | +0.17(+0.40%) |
Oct 01, 2014 | 41.66 | 43.00 | 41.60 | 42.60 | 5,567 | +0.12(+0.28%) |
Sep 30, 2014 | 42.53 | 42.53 | 42.48 | 42.48 | 525 | -0.32(-0.75%) |
Sep 29, 2014 | 42.80 | 42.80 | 42.55 | 42.80 | 1,410 | +0.00(+0.00%) |
Sep 26, 2014 | 42.60 | 42.91 | 42.50 | 42.80 | 6,457 | +0.00(+0.00%) |
Sep 25, 2014 | 42.62 | 42.80 | 42.56 | 42.80 | 3,838 | -0.20(-0.47%) |
Sep 24, 2014 | 42.53 | 43.00 | 42.52 | 43.00 | 1,651 | +0.40(+0.94%) |
Sep 23, 2014 | 42.55 | 43.00 | 42.55 | 42.60 | 807 | +0.12(+0.28%) |
Sep 22, 2014 | 42.56 | 43.00 | 42.48 | 42.48 | 4,808 | -0.12(-0.28%) |
Sep 19, 2014 | 42.33 | 42.60 | 42.33 | 42.60 | 1,471 | -0.23(-0.54%) |
Sep 18, 2014 | 42.49 | 42.83 | 42.49 | 42.83 | 1,136 | -0.02(-0.05%) |
Sep 17, 2014 | 42.62 | 42.85 | 42.53 | 42.85 | 802 | +0.36(+0.85%) |
Sep 16, 2014 | 42.51 | 42.65 | 42.49 | 42.49 | 4,390 | -0.06(-0.14%) |
Sep 15, 2014 | 42.56 | 42.56 | 42.45 | 42.55 | 8,045 | -0.08(-0.19%) |
Sep 12, 2014 | 42.80 | 42.80 | 42.54 | 42.63 | 3,200 | -0.17(-0.40%) |
Sep 11, 2014 | 42.39 | 42.80 | 42.25 | 42.80 | 1,614 | +0.00(+0.00%) |
Sep 10, 2014 | 42.75 | 42.80 | 42.75 | 42.80 | 692 | +0.16(+0.38%) |
Sep 09, 2014 | 42.53 | 42.80 | 42.65 | 42.64 | 1,961 | -0.01(-0.02%) |
Sep 08, 2014 | 42.57 | 42.70 | 42.57 | 42.65 | 3,769 | +0.13(+0.31%) |
Sep 05, 2014 | 42.26 | 42.52 | 42.26 | 42.52 | 640 | -0.06(-0.14%) |
Sep 04, 2014 | 42.58 | 42.58 | 42.58 | 42.58 | 20 | -0.00(-0.00%) |
Sep 03, 2014 | 42.80 | 42.80 | 42.58 | 42.58 | 288 | +0.14(+0.33%) |
Sep 02, 2014 | 42.76 | 42.76 | 42.42 | 42.44 | 4,134 | -0.26(-0.61%) |
Aug 29, 2014 | 42.01 | 42.70 | 42.70 | 42.70 | 2,800 | +0.28(+0.66%) |
Aug 28, 2014 | 42.37 | 42.70 | 42.37 | 42.42 | 2,490 | -0.03(-0.07%) |
Aug 27, 2014 | 42.55 | 42.81 | 42.40 | 42.45 | 5,067 | +0.07(+0.17%) |
Aug 26, 2014 | 42.66 | 42.66 | 42.38 | 42.38 | 812 | -0.28(-0.66%) |
Aug 25, 2014 | 42.32 | 42.66 | 42.48 | 42.66 | 1,300 | +0.18(+0.42%) |
Aug 22, 2014 | 42.52 | 42.52 | 42.48 | 42.48 | 669 | +0.06(+0.14%) |
Aug 21, 2014 | 42.60 | 42.60 | 42.60 | 42.42 | 1,730 | -0.18(-0.42%) |
Aug 20, 2014 | 42.47 | 42.60 | 42.47 | 42.60 | 374 | -0.07(-0.16%) |
Aug 19, 2014 | 42.46 | 42.75 | 42.46 | 42.67 | 2,515 | -0.18(-0.42%) |
Aug 18, 2014 | 42.65 | 42.85 | 42.65 | 42.85 | 829 | +0.42(+0.99%) |
Aug 15, 2014 | 42.43 | 42.43 | 42.43 | 42.43 | 90 | -0.00(-0.00%) |
Aug 14, 2014 | 42.48 | 42.48 | 42.40 | 42.43 | 1,020 | +0.01(+0.03%) |
Aug 13, 2014 | 42.42 | 42.42 | 42.42 | 42.42 | 10 | +0.00(+0.00%) |
Aug 12, 2014 | 42.31 | 42.42 | 42.31 | 42.42 | 443 | -0.09(-0.21%) |
Aug 11, 2014 | 42.32 | 42.60 | 42.32 | 42.51 | 1,480 | -0.04(-0.09%) |
Aug 08, 2014 | 42.60 | 42.60 | 42.55 | 42.55 | 351 | +0.05(+0.12%) |
Aug 07, 2014 | 42.33 | 42.50 | 42.33 | 42.50 | 2,862 | -0.05(-0.12%) |
Aug 06, 2014 | 42.34 | 42.65 | 42.34 | 42.55 | 5,435 | +0.14(+0.32%) |
Aug 05, 2014 | 42.40 | 42.41 | 42.35 | 42.41 | 1,602 | +0.00(+0.01%) |
Aug 04, 2014 | 42.36 | 42.51 | 42.36 | 42.41 | 3,040 | +0.08(+0.19%) |
Aug 01, 2014 | 42.33 | 42.42 | 42.24 | 42.33 | 2,985 | +0.02(+0.05%) |
Jul 31, 2014 | 42.03 | 42.36 | 42.03 | 42.31 | 2,910 | -0.06(-0.14%) |
Jul 30, 2014 | 42.37 | 42.37 | 42.37 | 42.37 | 1,025 | +0.00(+0.00%) |
Jul 29, 2014 | 42.29 | 42.42 | 42.28 | 42.37 | 1,410 | +0.07(+0.17%) |
Jul 28, 2014 | 42.49 | 42.49 | 42.25 | 42.30 | 7,608 | -0.15(-0.35%) |
Jul 25, 2014 | 42.25 | 42.49 | 42.25 | 42.45 | 4,300 | +0.13(+0.31%) |
Jul 24, 2014 | 42.42 | 42.42 | 42.31 | 42.32 | 1,028 | -0.18(-0.42%) |
Jul 23, 2014 | 42.32 | 42.50 | 42.27 | 42.50 | 3,166 | +0.30(+0.71%) |
Jul 22, 2014 | 42.24 | 42.24 | 42.20 | 42.20 | 1,093 | -0.02(-0.05%) |
Jul 21, 2014 | 42.08 | 42.38 | 42.08 | 42.22 | 1,435 | +0.01(+0.03%) |
Jul 18, 2014 | 42.02 | 42.21 | 42.02 | 42.21 | 1,905 | -0.03(-0.08%) |
Jul 17, 2014 | 41.89 | 42.36 | 41.89 | 42.24 | 1,997 | -0.05(-0.12%) |
Jul 16, 2014 | 42.24 | 42.67 | 42.21 | 42.29 | 1,505 | -0.08(-0.19%) |
Jul 15, 2014 | 42.32 | 42.40 | 42.17 | 42.37 | 4,201 | +0.07(+0.17%) |
Jul 14, 2014 | 42.20 | 42.30 | 42.20 | 42.30 | 765 | -0.06(-0.13%) |
Jul 11, 2014 | 42.21 | 42.36 | 42.21 | 42.36 | 548 | +0.15(+0.34%) |
Jul 10, 2014 | 42.20 | 42.29 | 42.20 | 42.21 | 11,969 | +0.35(+0.84%) |
Jul 09, 2014 | 41.90 | 42.00 | 41.82 | 41.86 | 1,310 | -0.05(-0.12%) |
Jul 08, 2014 | 41.85 | 42.20 | 41.85 | 41.91 | 3,392 | +0.06(+0.14%) |
Jul 07, 2014 | 41.75 | 41.85 | 41.75 | 41.85 | 879 | -0.12(-0.29%) |
Jul 03, 2014 | 42.02 | 41.97 | 41.97 | 41.97 | 700 | -0.05(-0.12%) |
Jul 02, 2014 | 41.73 | 42.02 | 41.73 | 42.02 | 1,525 | +0.19(+0.45%) |
Jul 01, 2014 | 41.93 | 42.05 | 41.83 | 41.83 | 948 | -0.09(-0.21%) |
Jun 30, 2014 | 41.85 | 41.92 | 41.85 | 41.92 | 449 | +0.06(+0.14%) |
Jun 27, 2014 | 41.90 | 41.90 | 41.86 | 41.86 | 282 | -0.18(-0.43%) |
Jun 26, 2014 | 41.71 | 42.04 | 41.71 | 42.04 | 9,486 | +0.04(+0.10%) |
Jun 25, 2014 | 42.00 | 42.04 | 41.70 | 42.00 | 2,520 | -0.10(-0.24%) |
Jun 24, 2014 | 42.10 | 42.10 | 42.10 | 42.10 | 207 | +0.38(+0.91%) |
Jun 23, 2014 | 41.76 | 41.82 | 41.67 | 41.72 | 961 | -0.06(-0.14%) |
Jun 20, 2014 | 41.83 | 42.01 | 41.78 | 41.78 | 3,217 | -0.03(-0.08%) |
Jun 19, 2014 | 41.80 | 41.95 | 41.80 | 41.81 | 1,217 | -0.19(-0.45%) |
Jun 18, 2014 | 42.00 | 42.00 | 42.00 | 42.00 | 220 | -0.15(-0.36%) |
Jun 17, 2014 | 42.15 | 42.15 | 42.15 | 42.15 | 258 | -0.01(-0.02%) |
Jun 16, 2014 | 42.16 | 42.16 | 41.75 | 42.16 | 612 | +0.13(+0.30%) |
Jun 13, 2014 | 42.01 | 42.10 | 42.01 | 42.03 | 1,625 | -0.06(-0.14%) |
Jun 12, 2014 | 42.01 | 42.09 | 42.01 | 42.09 | 1,251 | +0.02(+0.05%) |
Jun 11, 2014 | 42.07 | 42.07 | 42.07 | 42.07 | 75 | +0.00(+0.00%) |
Jun 10, 2014 | 41.84 | 42.07 | 41.94 | 42.07 | 842 | +0.24(+0.57%) |
Jun 06, 2014 | 41.90 | 41.95 | 41.83 | 41.83 | 2,975 | +0.08(+0.20%) |
Jun 05, 2014 | 41.74 | 41.85 | 41.63 | 41.75 | 4,230 | +0.01(+0.02%) |
Jun 04, 2014 | 41.95 | 41.95 | 41.74 | 41.74 | 797 | -0.02(-0.06%) |
Jun 03, 2014 | 41.73 | 41.90 | 41.71 | 41.76 | 2,373 | -0.10(-0.23%) |
Jun 02, 2014 | 41.76 | 41.86 | 41.69 | 41.86 | 2,726 | +0.09(+0.21%) |
May 30, 2014 | 41.79 | 42.20 | 41.77 | 41.77 | 3,853 | -0.29(-0.68%) |
May 29, 2014 | 41.97 | 42.06 | 41.72 | 42.06 | 2,849 | +0.09(+0.21%) |
May 28, 2014 | 41.81 | 41.97 | 41.68 | 41.97 | 4,175 | +0.02(+0.05%) |
May 27, 2014 | 41.76 | 41.95 | 41.69 | 41.95 | 3,841 | +0.16(+0.38%) |
May 23, 2014 | 41.76 | 41.79 | 41.79 | 41.79 | 4,100 | -0.09(-0.21%) |
May 22, 2014 | 41.84 | 41.88 | 41.84 | 41.88 | 2,095 | -0.18(-0.43%) |
May 21, 2014 | 42.14 | 42.14 | 41.56 | 42.06 | 2,152 | +0.13(+0.31%) |
May 20, 2014 | 42.19 | 42.19 | 41.73 | 41.93 | 2,346 | +0.15(+0.36%) |
May 19, 2014 | 41.86 | 42.07 | 41.55 | 41.78 | 2,389 | -0.34(-0.81%) |
May 16, 2014 | 41.88 | 42.16 | 41.84 | 42.12 | 6,970 | +0.24(+0.57%) |
May 15, 2014 | 41.85 | 41.91 | 41.85 | 41.88 | 1,990 | -0.07(-0.17%) |
May 14, 2014 | 42.05 | 42.05 | 41.95 | 41.95 | 1,570 | +0.01(+0.03%) |
May 13, 2014 | 41.99 | 42.10 | 41.91 | 41.94 | 7,246 | +0.00(+0.01%) |
May 12, 2014 | 41.93 | 41.93 | 41.93 | 41.93 | 330 | -0.23(-0.55%) |
May 09, 2014 | 41.99 | 42.16 | 41.99 | 42.16 | 2,301 | +0.06(+0.14%) |
May 08, 2014 | 41.91 | 42.19 | 41.91 | 42.10 | 24,209 | +0.10(+0.24%) |
May 07, 2014 | 42.05 | 42.22 | 42.00 | 42.00 | 13,178 | -0.25(-0.59%) |
May 06, 2014 | 42.11 | 42.32 | 42.10 | 42.25 | 69,957 | +0.31(+0.74%) |
May 05, 2014 | 41.90 | 42.15 | 41.81 | 41.94 | 6,969 | -0.24(-0.57%) |
May 02, 2014 | 42.13 | 42.18 | 42.13 | 42.18 | 957 | -0.02(-0.05%) |
May 01, 2014 | 42.06 | 42.28 | 41.90 | 42.20 | 39,446 | +0.28(+0.68%) |
Apr 30, 2014 | 42.18 | 42.31 | 41.92 | 41.92 | 27,182 | -0.29(-0.70%) |
Apr 29, 2014 | 42.20 | 42.30 | 41.50 | 42.21 | 101,477 | -0.06(-0.14%) |
Apr 28, 2014 | 42.12 | 42.31 | 42.09 | 42.27 | 72,136 | +0.10(+0.24%) |
Apr 25, 2014 | 42.22 | 42.24 | 42.16 | 42.17 | 13,263 | +0.01(+0.02%) |
Apr 24, 2014 | 42.24 | 42.34 | 42.16 | 42.16 | 175,251 | +0.01(+0.02%) |
Apr 23, 2014 | 42.29 | 42.30 | 42.15 | 42.15 | 75,375 | -0.00(-0.00%) |
Apr 22, 2014 | 42.15 | 42.29 | 42.15 | 42.15 | 11,802 | -0.15(-0.35%) |
Apr 21, 2014 | 42.32 | 42.35 | 42.11 | 42.30 | 7,372 | +0.06(+0.15%) |
Apr 17, 2014 | 41.69 | 42.24 | 42.24 | 42.24 | 3,100 | +0.54(+1.30%) |
Apr 16, 2014 | 41.60 | 41.69 | 41.58 | 41.69 | 1,125 | -0.46(-1.10%) |
Apr 15, 2014 | 41.76 | 42.16 | 41.76 | 42.16 | 1,770 | +0.27(+0.63%) |
Apr 14, 2014 | 42.13 | 42.13 | 41.78 | 41.89 | 3,253 | -0.26(-0.61%) |
Apr 11, 2014 | 41.83 | 42.15 | 41.81 | 42.15 | 9,939 | +0.44(+1.06%) |
Apr 10, 2014 | 41.44 | 41.90 | 41.44 | 41.71 | 2,250 | -0.00(-0.00%) |
Apr 09, 2014 | 41.91 | 41.99 | 41.65 | 41.71 | 1,205 | +0.01(+0.02%) |
Apr 08, 2014 | 41.64 | 41.75 | 41.64 | 41.70 | 3,263 | +0.22(+0.53%) |
Apr 07, 2014 | 41.50 | 41.70 | 41.12 | 41.48 | 3,040 | -0.22(-0.53%) |
Apr 04, 2014 | 41.69 | 41.80 | 41.45 | 41.70 | 11,221 | -0.20(-0.48%) |
Apr 03, 2014 | 41.90 | 41.90 | 41.47 | 41.90 | 770 | +0.03(+0.07%) |
Apr 02, 2014 | 41.97 | 41.97 | 41.54 | 41.87 | 3,266 | -0.03(-0.07%) |
Apr 01, 2014 | 41.35 | 41.90 | 41.35 | 41.90 | 3,921 | +0.51(+1.23%) |
Mar 31, 2014 | 41.73 | 41.96 | 41.38 | 41.39 | 2,765 | -0.31(-0.74%) |
Mar 28, 2014 | 41.90 | 41.90 | 41.50 | 41.70 | 3,627 | +0.32(+0.77%) |
Mar 27, 2014 | 41.38 | 41.38 | 41.38 | 41.38 | 674 | -0.32(-0.77%) |
Mar 26, 2014 | 41.59 | 41.99 | 41.51 | 41.70 | 2,032 | -0.07(-0.17%) |
Mar 25, 2014 | 41.75 | 41.90 | 41.70 | 41.77 | 9,362 | +0.03(+0.07%) |
Mar 24, 2014 | 41.76 | 41.90 | 41.54 | 41.74 | 7,535 | +0.14(+0.34%) |
Mar 21, 2014 | 41.47 | 41.75 | 41.47 | 41.60 | 1,611 | +0.15(+0.36%) |
Mar 20, 2014 | 41.65 | 41.70 | 41.42 | 41.45 | 9,662 | -0.20(-0.48%) |
Mar 19, 2014 | 41.51 | 41.90 | 41.04 | 41.65 | 21,735 | -0.30(-0.72%) |
Mar 18, 2014 | 41.90 | 41.99 | 41.65 | 41.95 | 26,055 | +0.00(+0.00%) |
Mar 17, 2014 | 42.10 | 42.20 | 41.90 | 41.95 | 39,676 | -0.25(-0.59%) |
Mar 14, 2014 | 42.50 | 42.50 | 41.90 | 42.20 | 2,724 | -0.13(-0.31%) |
Mar 13, 2014 | 42.04 | 42.33 | 41.97 | 42.33 | 13,002 | +0.29(+0.70%) |
Mar 12, 2014 | 42.02 | 42.10 | 42.01 | 42.04 | 5,010 | -0.31(-0.74%) |
Mar 11, 2014 | 42.35 | 42.35 | 42.35 | 42.35 | 176 | +0.00(+0.00%) |
Mar 10, 2014 | 42.10 | 42.35 | 42.10 | 42.35 | 6,155 | +0.14(+0.34%) |
Mar 07, 2014 | 42.36 | 42.36 | 42.20 | 42.21 | 1,699 | -0.15(-0.36%) |
Mar 06, 2014 | 42.18 | 42.36 | 42.18 | 42.36 | 1,807 | +0.28(+0.67%) |
Mar 05, 2014 | 42.29 | 42.29 | 42.04 | 42.08 | 1,062 | -0.06(-0.14%) |
Mar 04, 2014 | 42.40 | 42.40 | 42.05 | 42.14 | 1,006 | -0.06(-0.14%) |