Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.55 | 48.53 | 47.42 | 48.47 | 392,526 | +0.68(+1.42%) |
Apr 29, 2014 | 48.20 | 48.75 | 47.59 | 47.80 | 378,934 | -0.11(-0.22%) |
Apr 28, 2014 | 47.88 | 48.31 | 47.27 | 47.90 | 268,931 | +0.21(+0.44%) |
Apr 25, 2014 | 47.85 | 48.24 | 47.59 | 47.69 | 310,468 | -0.42(-0.88%) |
Apr 24, 2014 | 48.43 | 48.62 | 47.96 | 48.11 | 226,140 | -0.01(-0.02%) |
Apr 23, 2014 | 48.16 | 48.39 | 47.93 | 48.12 | 303,997 | -0.17(-0.35%) |
Apr 22, 2014 | 48.45 | 48.57 | 48.22 | 48.29 | 228,524 | -0.08(-0.16%) |
Apr 21, 2014 | 48.46 | 48.74 | 48.24 | 48.37 | 198,825 | -0.14(-0.29%) |
Apr 17, 2014 | 48.28 | 48.51 | 48.51 | 48.51 | 210,180 | +0.15(+0.31%) |
Apr 16, 2014 | 47.84 | 48.52 | 47.84 | 48.36 | 365,988 | +0.73(+1.53%) |
Apr 15, 2014 | 46.89 | 47.69 | 46.49 | 47.63 | 293,494 | +0.78(+1.67%) |
Apr 14, 2014 | 46.98 | 47.53 | 46.65 | 46.85 | 447,801 | +0.07(+0.15%) |
Apr 11, 2014 | 47.26 | 47.73 | 46.46 | 46.78 | 453,469 | -0.65(-1.37%) |
Apr 10, 2014 | 48.92 | 48.97 | 47.42 | 47.43 | 329,733 | -1.49(-3.04%) |
Apr 09, 2014 | 48.63 | 48.94 | 48.38 | 48.91 | 167,107 | +0.40(+0.83%) |
Apr 08, 2014 | 47.98 | 48.67 | 47.86 | 48.51 | 272,942 | +0.54(+1.14%) |
Apr 07, 2014 | 48.59 | 49.05 | 47.90 | 47.96 | 430,169 | -0.80(-1.64%) |
Apr 04, 2014 | 49.73 | 49.95 | 48.62 | 48.76 | 400,251 | -0.69(-1.39%) |
Apr 03, 2014 | 49.16 | 49.60 | 49.00 | 49.45 | 458,851 | +0.13(+0.27%) |
Apr 02, 2014 | 49.70 | 49.98 | 48.97 | 49.32 | 253,158 | -0.40(-0.80%) |
Apr 01, 2014 | 48.98 | 49.76 | 48.89 | 49.71 | 359,955 | +0.71(+1.45%) |
Mar 31, 2014 | 48.63 | 49.18 | 48.51 | 49.00 | 239,122 | +0.62(+1.29%) |
Mar 28, 2014 | 48.50 | 48.87 | 48.23 | 48.38 | 204,694 | +0.01(+0.02%) |
Mar 27, 2014 | 48.08 | 48.45 | 47.59 | 48.37 | 354,165 | +0.25(+0.51%) |
Mar 26, 2014 | 49.08 | 49.12 | 48.11 | 48.12 | 274,301 | -0.68(-1.39%) |
Mar 25, 2014 | 49.23 | 49.71 | 48.67 | 48.80 | 242,959 | -0.22(-0.45%) |
Mar 24, 2014 | 49.82 | 49.86 | 48.72 | 49.02 | 283,471 | -0.61(-1.22%) |
Mar 21, 2014 | 49.65 | 49.81 | 49.27 | 49.62 | 1,210,905 | +0.07(+0.14%) |
Mar 20, 2014 | 49.45 | 49.69 | 49.25 | 49.55 | 288,949 | +0.00(+0.00%) |
Mar 19, 2014 | 50.21 | 50.31 | 49.39 | 49.55 | 231,751 | -0.66(-1.31%) |
Mar 18, 2014 | 50.03 | 50.32 | 50.01 | 50.21 | 397,197 | +0.23(+0.46%) |
Mar 17, 2014 | 49.80 | 50.20 | 49.67 | 49.98 | 353,146 | +0.38(+0.76%) |
Mar 14, 2014 | 49.53 | 49.90 | 49.14 | 49.61 | 448,909 | +0.04(+0.07%) |
Mar 13, 2014 | 50.72 | 50.77 | 49.43 | 49.57 | 401,795 | -0.94(-1.86%) |
Mar 12, 2014 | 50.23 | 50.73 | 50.03 | 50.51 | 353,777 | +0.20(+0.40%) |
Mar 11, 2014 | 50.96 | 50.99 | 50.22 | 50.31 | 520,834 | -0.50(-0.99%) |
Mar 10, 2014 | 50.60 | 50.83 | 50.46 | 50.81 | 537,738 | +0.29(+0.57%) |
Mar 07, 2014 | 50.79 | 51.08 | 50.45 | 50.52 | 350,088 | -0.11(-0.23%) |
Mar 06, 2014 | 51.14 | 51.30 | 50.56 | 50.63 | 478,372 | -0.29(-0.57%) |
Mar 05, 2014 | 51.36 | 51.36 | 50.83 | 50.92 | 487,239 | -0.30(-0.58%) |
Mar 04, 2014 | 51.54 | 51.70 | 50.66 | 51.22 | 445,906 | +0.57(+1.13%) |
Mar 03, 2014 | 50.82 | 50.99 | 50.21 | 50.65 | 276,114 | -0.43(-0.84%) |
Feb 28, 2014 | 51.70 | 51.79 | 50.72 | 51.08 | 440,191 | -0.61(-1.17%) |
Feb 27, 2014 | 51.24 | 51.76 | 51.14 | 51.69 | 208,700 | +0.34(+0.67%) |
Feb 26, 2014 | 51.56 | 51.60 | 51.14 | 51.35 | 264,472 | +0.00(+0.00%) |
Feb 25, 2014 | 51.58 | 51.71 | 51.21 | 51.35 | 406,019 | -0.15(-0.29%) |
Feb 24, 2014 | 51.10 | 51.84 | 51.08 | 51.50 | 442,404 | +0.40(+0.79%) |
Feb 21, 2014 | 51.00 | 51.27 | 50.75 | 51.09 | 431,476 | +0.18(+0.36%) |
Feb 20, 2014 | 50.94 | 51.06 | 50.53 | 50.91 | 419,109 | +0.17(+0.33%) |
Feb 19, 2014 | 50.59 | 51.02 | 50.36 | 50.74 | 495,562 | +0.03(+0.05%) |
Feb 18, 2014 | 50.79 | 51.20 | 50.17 | 50.72 | 341,719 | +0.28(+0.56%) |
Feb 14, 2014 | 50.45 | 50.44 | 50.44 | 50.44 | 294,474 | +0.01(+0.02%) |
Feb 13, 2014 | 50.08 | 50.47 | 49.84 | 50.43 | 407,008 | +0.20(+0.40%) |
Feb 12, 2014 | 49.87 | 50.30 | 49.84 | 50.23 | 507,471 | +0.39(+0.79%) |
Feb 11, 2014 | 49.55 | 50.01 | 49.04 | 49.83 | 554,937 | +0.46(+0.94%) |
Feb 10, 2014 | 49.22 | 49.70 | 48.25 | 49.37 | 594,797 | +0.17(+0.34%) |
Feb 07, 2014 | 48.44 | 49.39 | 48.44 | 49.20 | 506,646 | +1.05(+2.18%) |
Feb 06, 2014 | 47.92 | 48.31 | 47.44 | 48.15 | 563,545 | +0.39(+0.81%) |
Feb 05, 2014 | 47.58 | 49.22 | 46.92 | 47.76 | 461,120 | -0.10(-0.20%) |
Feb 04, 2014 | 47.30 | 47.88 | 46.88 | 47.86 | 774,842 | +0.86(+1.83%) |
Feb 03, 2014 | 48.90 | 49.04 | 46.88 | 47.00 | 805,919 | -1.83(-3.75%) |
Jan 31, 2014 | 49.02 | 49.28 | 48.60 | 48.83 | 416,322 | -0.81(-1.62%) |
Jan 30, 2014 | 49.26 | 49.76 | 48.82 | 49.64 | 355,862 | +0.89(+1.83%) |
Jan 29, 2014 | 49.13 | 49.69 | 48.62 | 48.75 | 349,514 | -0.82(-1.66%) |
Jan 28, 2014 | 49.01 | 49.60 | 48.96 | 49.57 | 368,147 | +0.74(+1.51%) |
Jan 27, 2014 | 50.43 | 50.89 | 48.83 | 48.83 | 689,405 | -1.50(-2.97%) |
Jan 24, 2014 | 51.64 | 51.64 | 50.32 | 50.33 | 399,440 | -1.51(-2.92%) |
Jan 23, 2014 | 51.90 | 51.90 | 51.38 | 51.84 | 473,131 | -0.14(-0.27%) |
Jan 22, 2014 | 51.59 | 52.00 | 51.54 | 51.98 | 351,965 | +0.53(+1.02%) |
Jan 21, 2014 | 51.51 | 51.64 | 51.08 | 51.46 | 428,254 | +0.37(+0.72%) |
Jan 17, 2014 | 51.55 | 51.09 | 51.09 | 51.09 | 369,064 | -0.60(-1.15%) |
Jan 16, 2014 | 51.77 | 52.08 | 51.62 | 51.69 | 332,876 | -0.09(-0.17%) |
Jan 15, 2014 | 51.73 | 51.98 | 51.62 | 51.77 | 251,100 | +0.04(+0.08%) |
Jan 14, 2014 | 51.29 | 51.75 | 51.05 | 51.73 | 225,674 | +0.54(+1.06%) |
Jan 13, 2014 | 52.24 | 52.32 | 51.07 | 51.19 | 357,979 | -1.16(-2.21%) |
Jan 10, 2014 | 52.38 | 52.83 | 51.97 | 52.34 | 219,496 | +0.02(+0.03%) |
Jan 09, 2014 | 52.52 | 52.79 | 52.13 | 52.33 | 327,530 | -0.02(-0.03%) |
Jan 08, 2014 | 51.68 | 52.39 | 51.42 | 52.34 | 350,059 | +0.53(+1.03%) |
Jan 07, 2014 | 51.73 | 51.94 | 51.52 | 51.81 | 306,854 | +0.25(+0.48%) |
Jan 06, 2014 | 51.80 | 51.95 | 51.40 | 51.56 | 337,841 | -0.07(-0.14%) |
Jan 03, 2014 | 51.04 | 51.65 | 50.38 | 51.63 | 301,457 | +0.72(+1.41%) |
Jan 02, 2014 | 51.52 | 51.84 | 50.68 | 50.92 | 350,457 | -0.92(-1.77%) |
Dec 31, 2013 | 51.58 | 51.84 | 51.84 | 51.84 | 212,917 | +0.26(+0.51%) |
Dec 30, 2013 | 51.30 | 51.58 | 51.07 | 51.57 | 280,472 | +0.28(+0.55%) |
Dec 27, 2013 | 51.52 | 51.52 | 51.12 | 51.29 | 194,958 | -0.04(-0.07%) |
Dec 26, 2013 | 51.56 | 51.61 | 51.14 | 51.33 | 204,315 | -0.18(-0.34%) |
Dec 24, 2013 | 51.22 | 51.53 | 51.14 | 51.50 | 142,822 | +0.38(+0.74%) |
Dec 23, 2013 | 50.90 | 51.38 | 50.90 | 51.13 | 361,712 | +0.01(+0.02%) |
Dec 20, 2013 | 51.42 | 51.42 | 50.85 | 51.12 | 892,808 | -0.16(-0.31%) |
Dec 19, 2013 | 51.30 | 51.65 | 50.98 | 51.28 | 442,124 | -0.22(-0.43%) |
Dec 18, 2013 | 51.57 | 51.70 | 50.64 | 51.49 | 456,313 | +0.04(+0.09%) |
Dec 17, 2013 | 50.81 | 51.49 | 50.42 | 51.45 | 594,145 | +0.55(+1.08%) |
Dec 16, 2013 | 50.30 | 50.99 | 50.22 | 50.90 | 437,596 | +0.85(+1.70%) |
Dec 13, 2013 | 49.80 | 50.07 | 49.59 | 50.05 | 310,661 | +0.47(+0.95%) |
Dec 12, 2013 | 49.52 | 49.81 | 49.26 | 49.58 | 589,341 | +0.03(+0.05%) |
Dec 11, 2013 | 50.30 | 50.44 | 49.44 | 49.55 | 321,333 | -0.62(-1.24%) |
Dec 10, 2013 | 50.37 | 50.57 | 50.06 | 50.17 | 244,531 | -0.33(-0.66%) |
Dec 09, 2013 | 50.65 | 51.00 | 50.09 | 50.51 | 217,112 | -0.03(-0.05%) |
Dec 06, 2013 | 50.09 | 50.59 | 49.94 | 50.53 | 0 | +0.67(+1.35%) |
Dec 05, 2013 | 49.80 | 49.97 | 49.50 | 49.86 | 0 | +0.11(+0.21%) |
Dec 04, 2013 | 49.64 | 49.88 | 49.22 | 49.75 | 0 | +0.05(+0.11%) |
Dec 03, 2013 | 49.56 | 49.87 | 49.43 | 49.70 | 182,856 | -0.07(-0.14%) |
Dec 02, 2013 | 49.73 | 50.26 | 49.36 | 49.77 | 0 | +0.07(+0.14%) |
Nov 29, 2013 | 49.90 | 50.00 | 49.47 | 49.70 | 0 | -0.18(-0.35%) |
Nov 27, 2013 | 49.97 | 49.97 | 49.46 | 49.87 | 0 | +0.04(+0.07%) |
Nov 26, 2013 | 49.60 | 49.94 | 49.11 | 49.84 | 0 | +0.34(+0.69%) |
Nov 25, 2013 | 49.64 | 50.17 | 49.29 | 49.50 | 0 | -0.10(-0.19%) |
Nov 22, 2013 | 49.69 | 49.89 | 49.36 | 49.60 | 0 | -0.10(-0.19%) |
Nov 21, 2013 | 49.53 | 49.83 | 49.30 | 49.69 | 206,581 | +0.16(+0.32%) |
Nov 20, 2013 | 49.51 | 49.97 | 49.32 | 49.53 | 290,006 | +0.03(+0.07%) |
Nov 19, 2013 | 49.51 | 49.94 | 49.28 | 49.50 | 0 | -0.07(-0.14%) |
Nov 18, 2013 | 49.57 | 49.73 | 49.33 | 49.57 | 284,781 | +0.10(+0.19%) |
Nov 15, 2013 | 49.09 | 49.48 | 48.87 | 49.47 | 0 | +0.34(+0.69%) |
Nov 14, 2013 | 49.08 | 49.36 | 48.90 | 49.13 | 141,302 | +0.11(+0.23%) |
Nov 13, 2013 | 48.49 | 49.03 | 48.09 | 49.02 | 0 | +0.26(+0.54%) |
Nov 12, 2013 | 48.57 | 48.83 | 48.18 | 48.76 | 146,388 | +0.19(+0.40%) |
Nov 11, 2013 | 48.51 | 48.81 | 48.17 | 48.57 | 0 | +0.16(+0.32%) |
Nov 08, 2013 | 47.75 | 48.45 | 47.74 | 48.41 | 0 | +0.59(+1.24%) |
Nov 07, 2013 | 48.26 | 48.73 | 47.81 | 47.82 | 438,892 | -0.39(-0.81%) |
Nov 06, 2013 | 47.81 | 48.50 | 47.23 | 48.21 | 378,518 | +0.89(+1.88%) |
Nov 05, 2013 | 47.40 | 47.67 | 46.94 | 47.32 | 234,317 | -0.50(-1.04%) |
Nov 04, 2013 | 49.68 | 49.68 | 47.31 | 47.82 | 196,897 | +0.29(+0.61%) |
Nov 01, 2013 | 47.81 | 47.82 | 47.20 | 47.53 | 0 | -0.11(-0.24%) |
Oct 31, 2013 | 47.66 | 48.06 | 47.55 | 47.64 | 216,137 | -0.10(-0.22%) |
Oct 30, 2013 | 48.18 | 48.30 | 47.63 | 47.75 | 276,199 | -0.45(-0.94%) |
Oct 29, 2013 | 48.03 | 48.35 | 47.75 | 48.20 | 268,849 | +0.25(+0.53%) |
Oct 28, 2013 | 48.03 | 48.11 | 47.82 | 47.95 | 0 | -0.17(-0.34%) |
Oct 25, 2013 | 48.17 | 48.24 | 47.92 | 48.11 | 0 | +0.04(+0.09%) |
Oct 24, 2013 | 47.85 | 48.16 | 47.62 | 48.07 | 287,344 | +0.44(+0.92%) |
Oct 23, 2013 | 47.73 | 48.05 | 47.39 | 47.63 | 267,832 | -0.27(-0.56%) |
Oct 22, 2013 | 47.97 | 48.19 | 47.50 | 47.90 | 321,736 | +0.12(+0.26%) |
Oct 21, 2013 | 47.51 | 47.89 | 47.22 | 47.78 | 0 | +0.32(+0.68%) |
Oct 18, 2013 | 47.22 | 47.49 | 47.15 | 47.46 | 1,015,489 | +0.24(+0.52%) |
Oct 17, 2013 | 46.73 | 47.27 | 46.73 | 47.21 | 277,030 | +0.43(+0.91%) |
Oct 16, 2013 | 46.26 | 46.93 | 46.14 | 46.79 | 321,574 | +0.71(+1.53%) |
Oct 15, 2013 | 46.52 | 46.52 | 46.05 | 46.08 | 272,581 | -0.69(-1.47%) |
Oct 14, 2013 | 46.11 | 46.83 | 45.94 | 46.77 | 211,142 | +0.39(+0.85%) |
Oct 11, 2013 | 46.19 | 46.39 | 45.80 | 46.38 | 0 | +0.20(+0.43%) |
Oct 10, 2013 | 44.94 | 46.18 | 44.94 | 46.18 | 517,010 | +1.74(+3.93%) |
Oct 09, 2013 | 44.82 | 44.88 | 44.34 | 44.43 | 0 | -0.16(-0.35%) |
Oct 08, 2013 | 44.98 | 45.12 | 44.55 | 44.59 | 417,446 | -0.38(-0.85%) |
Oct 07, 2013 | 45.41 | 45.67 | 44.97 | 44.97 | 327,723 | -0.72(-1.57%) |
Oct 04, 2013 | 45.20 | 45.74 | 45.04 | 45.69 | 0 | +0.50(+1.10%) |
Oct 03, 2013 | 45.36 | 45.37 | 44.73 | 45.19 | 463,541 | -0.10(-0.23%) |
Oct 02, 2013 | 45.26 | 45.30 | 44.86 | 45.29 | 0 | -0.12(-0.27%) |
Oct 01, 2013 | 44.43 | 45.81 | 42.81 | 45.42 | 1,009,003 | +0.35(+0.77%) |
Sep 30, 2013 | 44.61 | 45.20 | 44.33 | 45.07 | 577,635 | +0.18(+0.41%) |
Sep 27, 2013 | 45.01 | 45.01 | 44.52 | 44.88 | 0 | -0.18(-0.41%) |
Sep 26, 2013 | 44.61 | 45.09 | 44.31 | 45.07 | 543,211 | +0.58(+1.31%) |
Sep 25, 2013 | 44.63 | 45.04 | 44.41 | 44.48 | 378,560 | -0.22(-0.49%) |
Sep 24, 2013 | 44.86 | 45.02 | 44.28 | 44.70 | 284,618 | +0.03(+0.06%) |
Sep 23, 2013 | 45.06 | 45.11 | 44.55 | 44.68 | 264,114 | -0.41(-0.91%) |
Sep 20, 2013 | 45.15 | 45.36 | 44.90 | 45.09 | 0 | +0.08(+0.17%) |
Sep 19, 2013 | 45.09 | 45.32 | 44.82 | 45.01 | 0 | -0.04(-0.10%) |
Sep 18, 2013 | 45.24 | 45.30 | 44.70 | 45.05 | 0 | -0.20(-0.44%) |
Sep 17, 2013 | 44.98 | 45.29 | 44.74 | 45.25 | 0 | +0.38(+0.84%) |
Sep 16, 2013 | 45.10 | 44.96 | 44.68 | 44.88 | 0 | +0.26(+0.59%) |
Sep 13, 2013 | 44.61 | 44.80 | 44.39 | 44.61 | 0 | -0.03(-0.06%) |
Sep 12, 2013 | 45.08 | 45.19 | 44.55 | 44.64 | 0 | -0.31(-0.70%) |
Sep 11, 2013 | 44.90 | 45.20 | 44.77 | 44.95 | 0 | -0.03(-0.06%) |
Sep 10, 2013 | 45.05 | 45.17 | 44.76 | 44.98 | 274,542 | +0.25(+0.57%) |
Sep 09, 2013 | 44.62 | 44.85 | 44.37 | 44.73 | 0 | +0.32(+0.73%) |
Sep 06, 2013 | 44.47 | 44.55 | 43.99 | 44.40 | 0 | +0.20(+0.45%) |
Sep 05, 2013 | 43.94 | 44.35 | 43.82 | 44.20 | 316,804 | +0.38(+0.88%) |
Sep 04, 2013 | 43.51 | 43.90 | 43.26 | 43.82 | 354,776 | +0.63(+1.45%) |
Sep 03, 2013 | 43.94 | 44.18 | 42.78 | 43.19 | 0 | -0.17(-0.38%) |
Aug 30, 2013 | 43.82 | 43.82 | 43.25 | 43.36 | 0 | -0.27(-0.62%) |
Aug 29, 2013 | 43.24 | 43.90 | 43.24 | 43.63 | 0 | +0.34(+0.78%) |
Aug 28, 2013 | 43.11 | 43.44 | 43.01 | 43.29 | 216,086 | +0.24(+0.57%) |
Aug 27, 2013 | 43.48 | 43.77 | 42.98 | 43.04 | 212,784 | -0.83(-1.90%) |
Aug 26, 2013 | 43.83 | 44.17 | 43.74 | 43.88 | 237,293 | +0.10(+0.24%) |
Aug 23, 2013 | 43.95 | 43.96 | 43.64 | 43.77 | 0 | -0.04(-0.10%) |
Aug 22, 2013 | 43.47 | 44.26 | 43.37 | 43.82 | 198,549 | +0.44(+1.02%) |
Aug 21, 2013 | 43.64 | 43.77 | 43.32 | 43.37 | 0 | -0.38(-0.87%) |
Aug 20, 2013 | 43.81 | 44.05 | 43.54 | 43.76 | 269,791 | +0.06(+0.14%) |
Aug 19, 2013 | 43.77 | 44.01 | 43.57 | 43.70 | 233,945 | -0.16(-0.36%) |
Aug 16, 2013 | 44.08 | 44.14 | 43.78 | 43.85 | 0 | -0.21(-0.47%) |
Aug 15, 2013 | 44.34 | 44.59 | 43.83 | 44.06 | 372,068 | -0.83(-1.86%) |
Aug 14, 2013 | 45.53 | 45.55 | 44.31 | 44.90 | 448,442 | +0.78(+1.77%) |
Aug 13, 2013 | 44.25 | 44.25 | 43.59 | 44.11 | 323,627 | +0.12(+0.28%) |
Aug 12, 2013 | 43.11 | 44.15 | 42.91 | 43.99 | 300,720 | +0.70(+1.61%) |
Aug 09, 2013 | 43.57 | 43.86 | 43.27 | 43.30 | 352,267 | -0.24(-0.56%) |
Aug 08, 2013 | 43.40 | 43.75 | 43.26 | 43.54 | 268,742 | +0.28(+0.64%) |
Aug 07, 2013 | 43.13 | 43.50 | 43.11 | 43.26 | 260,192 | +0.12(+0.28%) |
Aug 06, 2013 | 42.96 | 43.40 | 42.96 | 43.14 | 170,013 | -0.17(-0.38%) |
Aug 05, 2013 | 43.00 | 43.31 | 42.97 | 43.31 | 161,461 | +0.22(+0.50%) |
Aug 02, 2013 | 42.92 | 43.09 | 42.56 | 43.09 | 206,855 | +0.10(+0.22%) |
Aug 01, 2013 | 42.43 | 43.19 | 42.29 | 42.99 | 625,190 | +1.03(+2.44%) |
Jul 31, 2013 | 42.18 | 42.24 | 41.91 | 41.97 | 0 | +0.03(+0.06%) |
Jul 30, 2013 | 41.92 | 42.15 | 41.89 | 41.94 | 0 | +0.23(+0.56%) |
Jul 29, 2013 | 41.54 | 41.82 | 41.05 | 41.71 | 0 | +0.18(+0.44%) |
Jul 26, 2013 | 41.54 | 41.65 | 41.32 | 41.52 | 0 | -0.18(-0.44%) |
Jul 25, 2013 | 41.49 | 41.79 | 41.37 | 41.71 | 0 | +0.09(+0.21%) |
Jul 24, 2013 | 42.19 | 42.29 | 41.58 | 41.62 | 0 | -0.33(-0.79%) |
Jul 23, 2013 | 42.23 | 42.31 | 41.86 | 41.95 | 0 | -0.20(-0.47%) |
Jul 22, 2013 | 42.21 | 42.35 | 42.06 | 42.15 | 0 | +0.01(+0.02%) |
Jul 19, 2013 | 42.25 | 42.40 | 42.09 | 42.14 | 0 | -0.19(-0.45%) |
Jul 18, 2013 | 42.72 | 42.84 | 42.26 | 42.33 | 0 | -0.23(-0.53%) |
Jul 17, 2013 | 42.87 | 42.87 | 42.43 | 42.56 | 296,085 | -0.09(-0.20%) |
Jul 16, 2013 | 43.12 | 43.17 | 42.52 | 42.64 | 0 | -0.36(-0.83%) |
Jul 15, 2013 | 43.17 | 43.27 | 42.93 | 43.00 | 0 | -0.15(-0.34%) |
Jul 12, 2013 | 43.17 | 43.25 | 42.90 | 43.15 | 0 | +0.05(+0.12%) |
Jul 11, 2013 | 43.17 | 43.29 | 42.71 | 43.10 | 291,627 | +0.33(+0.77%) |
Jul 10, 2013 | 42.44 | 42.81 | 42.20 | 42.77 | 0 | +0.36(+0.84%) |
Jul 09, 2013 | 42.59 | 42.67 | 42.26 | 42.41 | 0 | +0.15(+0.35%) |
Jul 08, 2013 | 41.78 | 42.32 | 41.62 | 42.26 | 0 | +0.54(+1.29%) |
Jul 05, 2013 | 41.21 | 41.72 | 41.16 | 41.72 | 0 | +0.68(+1.65%) |
Jul 03, 2013 | 41.15 | 41.29 | 40.96 | 41.05 | 0 | -0.21(-0.51%) |
Jul 02, 2013 | 41.65 | 41.74 | 41.10 | 41.25 | 0 | -0.35(-0.85%) |
Jul 01, 2013 | 41.20 | 41.84 | 41.20 | 41.61 | 0 | +0.66(+1.60%) |
Jun 28, 2013 | 41.19 | 41.35 | 40.80 | 40.95 | 773,951 | -0.43(-1.03%) |
Jun 27, 2013 | 40.97 | 41.53 | 40.94 | 41.38 | 0 | +0.61(+1.49%) |
Jun 26, 2013 | 41.10 | 41.10 | 32.93 | 40.77 | 0 | +0.11(+0.28%) |
Jun 25, 2013 | 40.85 | 41.02 | 40.26 | 40.66 | 0 | -0.02(-0.04%) |
Jun 24, 2013 | 40.69 | 40.96 | 40.41 | 40.67 | 0 | -0.44(-1.08%) |
Jun 21, 2013 | 40.86 | 41.22 | 40.69 | 41.12 | 763,859 | +0.30(+0.75%) |
Jun 20, 2013 | 40.90 | 41.24 | 40.72 | 40.81 | 0 | -0.52(-1.26%) |
Jun 19, 2013 | 41.81 | 41.81 | 41.31 | 41.33 | 0 | -0.43(-1.02%) |
Jun 18, 2013 | 41.21 | 41.91 | 41.21 | 41.76 | 0 | +0.49(+1.18%) |
Jun 17, 2013 | 41.32 | 41.46 | 41.14 | 41.27 | 0 | +0.23(+0.55%) |
Jun 14, 2013 | 41.16 | 41.30 | 40.96 | 41.05 | 0 | -0.23(-0.55%) |
Jun 13, 2013 | 40.64 | 41.36 | 40.61 | 41.27 | 365,562 | +0.55(+1.34%) |
Jun 12, 2013 | 41.16 | 41.25 | 40.66 | 40.72 | 300,697 | -0.14(-0.34%) |
Jun 11, 2013 | 40.52 | 41.23 | 40.20 | 40.86 | 432,002 | -0.15(-0.36%) |
Jun 10, 2013 | 40.90 | 41.01 | 40.55 | 41.01 | 0 | +0.27(+0.65%) |
Jun 07, 2013 | 40.08 | 40.81 | 39.86 | 40.75 | 0 | +0.76(+1.90%) |
Jun 06, 2013 | 39.56 | 40.06 | 39.26 | 39.99 | 0 | +0.29(+0.72%) |
Jun 05, 2013 | 40.15 | 40.19 | 39.69 | 39.70 | 0 | -0.50(-1.25%) |
Jun 04, 2013 | 40.62 | 40.76 | 40.06 | 40.20 | 0 | -0.33(-0.81%) |
Jun 03, 2013 | 40.82 | 41.05 | 40.19 | 40.53 | 433,509 | -0.24(-0.60%) |
May 31, 2013 | 40.59 | 41.23 | 40.41 | 40.78 | 567,137 | +0.04(+0.11%) |
May 30, 2013 | 40.44 | 40.75 | 40.37 | 40.73 | 0 | +0.36(+0.88%) |
May 29, 2013 | 40.39 | 40.58 | 40.03 | 40.38 | 306,536 | -0.36(-0.90%) |
May 28, 2013 | 40.79 | 41.03 | 40.44 | 40.74 | 266,506 | +0.36(+0.88%) |
May 24, 2013 | 40.12 | 40.50 | 39.97 | 40.39 | 0 | -0.21(-0.51%) |
May 23, 2013 | 40.28 | 40.86 | 39.87 | 40.59 | 0 | +0.14(+0.34%) |
May 22, 2013 | 41.12 | 41.25 | 40.06 | 40.46 | 0 | -0.67(-1.63%) |
May 21, 2013 | 41.19 | 41.40 | 41.07 | 41.12 | 0 | -0.05(-0.13%) |
May 20, 2013 | 41.30 | 41.40 | 41.09 | 41.18 | 0 | -0.26(-0.63%) |
May 17, 2013 | 41.14 | 41.45 | 41.05 | 41.44 | 0 | +0.37(+0.91%) |
May 16, 2013 | 41.54 | 41.66 | 41.00 | 41.06 | 285,000 | -0.52(-1.25%) |
May 15, 2013 | 41.64 | 41.83 | 41.35 | 41.58 | 0 | +0.71(+1.74%) |
May 13, 2013 | 41.08 | 41.11 | 40.84 | 40.87 | 0 | -0.16(-0.38%) |
May 10, 2013 | 40.85 | 41.14 | 40.85 | 41.03 | 0 | +0.09(+0.21%) |
May 09, 2013 | 41.29 | 41.37 | 40.88 | 40.94 | 0 | -0.25(-0.61%) |
May 08, 2013 | 41.00 | 41.21 | 40.75 | 41.19 | 0 | +0.22(+0.53%) |
May 07, 2013 | 40.02 | 40.98 | 40.02 | 40.98 | 0 | +0.86(+2.13%) |
May 06, 2013 | 40.28 | 40.34 | 40.02 | 40.12 | 0 | +0.32(+0.80%) |
May 03, 2013 | 40.02 | 40.21 | 39.54 | 39.80 | 0 | +0.26(+0.66%) |
May 02, 2013 | 38.72 | 39.63 | 38.72 | 39.54 | 0 | +0.26(+0.66%) |