Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.89 | 45.38 | 44.87 | 45.36 | 1,639,274 | +0.57(+1.28%) |
Apr 29, 2014 | 45.18 | 45.39 | 44.60 | 44.79 | 1,225,675 | -0.45(-0.99%) |
Apr 28, 2014 | 44.98 | 45.28 | 44.68 | 45.23 | 1,142,923 | +0.29(+0.64%) |
Apr 25, 2014 | 44.44 | 44.95 | 44.43 | 44.95 | 1,239,100 | +0.53(+1.20%) |
Apr 24, 2014 | 44.34 | 44.64 | 44.08 | 44.41 | 1,632,336 | +0.04(+0.10%) |
Apr 23, 2014 | 44.36 | 44.77 | 44.24 | 44.37 | 1,191,582 | +0.03(+0.08%) |
Apr 22, 2014 | 44.46 | 44.61 | 44.06 | 44.34 | 826,450 | -0.12(-0.27%) |
Apr 21, 2014 | 44.52 | 44.67 | 44.07 | 44.46 | 808,038 | -0.07(-0.15%) |
Apr 17, 2014 | 44.79 | 44.52 | 44.52 | 44.52 | 895,008 | -0.46(-1.01%) |
Apr 16, 2014 | 44.84 | 45.04 | 44.65 | 44.98 | 973,218 | +0.36(+0.81%) |
Apr 15, 2014 | 43.93 | 44.62 | 43.87 | 44.62 | 1,012,515 | +0.56(+1.27%) |
Apr 14, 2014 | 43.86 | 44.19 | 43.66 | 44.06 | 796,766 | +0.34(+0.77%) |
Apr 11, 2014 | 43.00 | 43.97 | 42.94 | 43.72 | 874,060 | +0.08(+0.17%) |
Apr 10, 2014 | 43.67 | 44.10 | 43.51 | 43.65 | 1,113,017 | +0.03(+0.08%) |
Apr 09, 2014 | 43.94 | 43.95 | 43.01 | 43.61 | 1,092,266 | -0.24(-0.54%) |
Apr 08, 2014 | 43.25 | 43.92 | 43.01 | 43.85 | 841,372 | +0.64(+1.49%) |
Apr 07, 2014 | 43.09 | 43.52 | 43.08 | 43.21 | 1,114,873 | +0.04(+0.10%) |
Apr 04, 2014 | 43.19 | 43.65 | 43.02 | 43.16 | 794,284 | +0.30(+0.69%) |
Apr 03, 2014 | 42.91 | 43.02 | 42.68 | 42.87 | 633,279 | +0.02(+0.04%) |
Apr 02, 2014 | 42.98 | 43.02 | 42.55 | 42.85 | 677,899 | -0.08(-0.18%) |
Apr 01, 2014 | 43.17 | 43.30 | 42.73 | 42.93 | 1,012,164 | -0.44(-1.01%) |
Mar 31, 2014 | 43.03 | 43.43 | 42.86 | 43.37 | 661,669 | +0.59(+1.38%) |
Mar 28, 2014 | 42.63 | 42.84 | 42.52 | 42.77 | 416,103 | +0.08(+0.18%) |
Mar 27, 2014 | 42.38 | 42.73 | 42.19 | 42.70 | 628,347 | +0.38(+0.90%) |
Mar 26, 2014 | 42.66 | 42.72 | 42.32 | 42.32 | 561,934 | -0.24(-0.56%) |
Mar 25, 2014 | 42.40 | 42.65 | 42.07 | 42.56 | 710,821 | +0.25(+0.60%) |
Mar 24, 2014 | 42.10 | 42.45 | 41.96 | 42.30 | 685,066 | +0.28(+0.66%) |
Mar 21, 2014 | 42.12 | 42.74 | 41.94 | 42.02 | 1,555,430 | +0.08(+0.18%) |
Mar 20, 2014 | 42.02 | 42.16 | 41.56 | 41.95 | 786,036 | -0.20(-0.48%) |
Mar 19, 2014 | 42.81 | 42.95 | 41.97 | 42.15 | 792,132 | -0.66(-1.54%) |
Mar 18, 2014 | 42.81 | 42.99 | 42.71 | 42.81 | 515,413 | +0.06(+0.14%) |
Mar 17, 2014 | 42.48 | 42.86 | 42.27 | 42.75 | 701,885 | +0.35(+0.82%) |
Mar 14, 2014 | 41.96 | 42.50 | 41.88 | 42.40 | 1,046,268 | +0.39(+0.93%) |
Mar 13, 2014 | 41.49 | 42.14 | 41.41 | 42.01 | 800,527 | +0.52(+1.26%) |
Mar 12, 2014 | 40.87 | 41.49 | 40.84 | 41.49 | 696,207 | +0.51(+1.24%) |
Mar 11, 2014 | 41.21 | 41.26 | 40.83 | 40.98 | 629,841 | -0.21(-0.51%) |
Mar 10, 2014 | 41.09 | 41.24 | 40.87 | 41.19 | 909,473 | +0.09(+0.23%) |
Mar 07, 2014 | 41.07 | 41.19 | 40.71 | 41.10 | 690,664 | +0.03(+0.08%) |
Mar 06, 2014 | 41.22 | 41.34 | 40.89 | 41.07 | 869,379 | -0.14(-0.34%) |
Mar 05, 2014 | 41.61 | 41.67 | 41.14 | 41.21 | 1,089,029 | -0.48(-1.14%) |
Mar 04, 2014 | 41.37 | 41.76 | 41.28 | 41.68 | 1,236,263 | +0.54(+1.32%) |
Mar 03, 2014 | 41.13 | 41.36 | 40.97 | 41.14 | 1,056,233 | -0.24(-0.59%) |
Feb 28, 2014 | 41.12 | 41.48 | 41.07 | 41.38 | 764,788 | +0.27(+0.65%) |
Feb 27, 2014 | 41.23 | 41.42 | 40.98 | 41.12 | 774,974 | -0.03(-0.06%) |
Feb 26, 2014 | 41.30 | 41.47 | 41.12 | 41.14 | 795,095 | -0.20(-0.49%) |
Feb 25, 2014 | 41.27 | 41.57 | 41.19 | 41.34 | 1,233,107 | +0.08(+0.20%) |
Feb 24, 2014 | 41.57 | 41.78 | 41.24 | 41.26 | 1,135,769 | -0.21(-0.50%) |
Feb 21, 2014 | 41.13 | 41.78 | 41.07 | 41.47 | 1,434,587 | +0.43(+1.06%) |
Feb 20, 2014 | 40.46 | 41.08 | 40.32 | 41.03 | 1,183,137 | +0.48(+1.20%) |
Feb 19, 2014 | 40.84 | 40.92 | 40.43 | 40.55 | 1,745,315 | -0.36(-0.88%) |
Feb 18, 2014 | 40.79 | 40.97 | 40.74 | 40.91 | 1,209,821 | +0.19(+0.47%) |
Feb 14, 2014 | 40.45 | 40.71 | 40.71 | 40.71 | 885,984 | +0.21(+0.52%) |
Feb 13, 2014 | 39.91 | 40.60 | 39.87 | 40.51 | 1,056,200 | +0.49(+1.23%) |
Feb 12, 2014 | 39.95 | 40.21 | 39.83 | 40.01 | 937,590 | +0.09(+0.23%) |
Feb 11, 2014 | 39.29 | 40.04 | 39.24 | 39.92 | 788,144 | +0.60(+1.53%) |
Feb 10, 2014 | 38.93 | 39.37 | 38.70 | 39.32 | 643,102 | +0.33(+0.84%) |
Feb 07, 2014 | 38.93 | 39.04 | 38.74 | 38.99 | 589,471 | +0.24(+0.63%) |
Feb 06, 2014 | 38.48 | 38.77 | 38.26 | 38.75 | 574,899 | +0.34(+0.89%) |
Feb 05, 2014 | 38.64 | 38.64 | 38.36 | 38.41 | 570,698 | -0.28(-0.73%) |
Feb 04, 2014 | 39.27 | 39.38 | 38.53 | 38.69 | 934,931 | -0.46(-1.17%) |
Feb 03, 2014 | 39.53 | 40.18 | 39.04 | 39.15 | 1,567,071 | -0.37(-0.93%) |
Jan 31, 2014 | 38.90 | 39.62 | 38.87 | 39.52 | 866,343 | +0.26(+0.66%) |
Jan 30, 2014 | 38.77 | 39.31 | 38.68 | 39.26 | 934,845 | +0.67(+1.73%) |
Jan 29, 2014 | 38.72 | 38.86 | 38.46 | 38.59 | 1,184,699 | -0.24(-0.62%) |
Jan 28, 2014 | 38.72 | 38.86 | 38.55 | 38.83 | 607,048 | +0.13(+0.35%) |
Jan 27, 2014 | 38.98 | 39.39 | 38.36 | 38.70 | 2,180,663 | -0.23(-0.58%) |
Jan 24, 2014 | 39.17 | 39.60 | 38.92 | 38.93 | 1,175,092 | -0.38(-0.96%) |
Jan 23, 2014 | 39.16 | 39.34 | 38.99 | 39.30 | 847,957 | -0.03(-0.08%) |
Jan 22, 2014 | 39.22 | 39.44 | 39.13 | 39.33 | 694,596 | +0.14(+0.36%) |
Jan 21, 2014 | 38.87 | 39.28 | 38.76 | 39.19 | 775,176 | +0.45(+1.17%) |
Jan 17, 2014 | 38.88 | 38.74 | 38.74 | 38.74 | 598,550 | -0.03(-0.09%) |
Jan 16, 2014 | 38.58 | 38.80 | 38.56 | 38.77 | 546,012 | +0.17(+0.43%) |
Jan 15, 2014 | 38.73 | 38.90 | 38.53 | 38.61 | 602,968 | -0.13(-0.32%) |
Jan 14, 2014 | 38.81 | 39.01 | 38.67 | 38.73 | 599,396 | -0.06(-0.15%) |
Jan 13, 2014 | 39.08 | 39.23 | 38.72 | 38.79 | 1,047,177 | -0.33(-0.85%) |
Jan 10, 2014 | 38.66 | 39.32 | 38.57 | 39.13 | 951,801 | +0.65(+1.69%) |
Jan 09, 2014 | 38.38 | 38.52 | 38.15 | 38.47 | 1,118,648 | +0.29(+0.77%) |
Jan 08, 2014 | 38.66 | 38.66 | 38.11 | 38.18 | 1,119,752 | -0.46(-1.19%) |
Jan 07, 2014 | 38.22 | 38.69 | 38.17 | 38.64 | 850,616 | +0.41(+1.07%) |
Jan 06, 2014 | 38.42 | 38.51 | 38.16 | 38.23 | 1,048,799 | -0.19(-0.50%) |
Jan 03, 2014 | 38.51 | 38.64 | 38.16 | 38.42 | 973,628 | -0.06(-0.15%) |
Jan 02, 2014 | 39.44 | 39.54 | 38.43 | 38.48 | 1,197,863 | -0.75(-1.92%) |
Dec 31, 2013 | 39.35 | 39.23 | 39.23 | 39.23 | 877,969 | +0.03(+0.06%) |
Dec 30, 2013 | 39.31 | 39.56 | 39.15 | 39.21 | 756,194 | -0.05(-0.13%) |
Dec 27, 2013 | 39.41 | 39.52 | 39.18 | 39.26 | 633,881 | -0.08(-0.19%) |
Dec 26, 2013 | 39.58 | 39.63 | 39.17 | 39.33 | 536,279 | -0.19(-0.49%) |
Dec 24, 2013 | 39.39 | 39.68 | 39.23 | 39.53 | 212,596 | +0.14(+0.36%) |
Dec 23, 2013 | 39.60 | 39.83 | 39.35 | 39.38 | 863,327 | -0.12(-0.30%) |
Dec 20, 2013 | 39.38 | 39.72 | 39.28 | 39.50 | 2,580,566 | +0.19(+0.49%) |
Dec 19, 2013 | 39.55 | 39.58 | 39.03 | 39.31 | 992,198 | -0.36(-0.91%) |
Dec 18, 2013 | 38.99 | 39.71 | 38.67 | 39.67 | 1,267,255 | +0.69(+1.78%) |
Dec 17, 2013 | 39.08 | 39.21 | 38.92 | 38.98 | 958,893 | -0.15(-0.38%) |
Dec 16, 2013 | 39.08 | 39.45 | 39.06 | 39.13 | 1,293,221 | +0.22(+0.56%) |
Dec 13, 2013 | 38.91 | 39.09 | 38.77 | 38.91 | 993,037 | +0.10(+0.26%) |
Dec 12, 2013 | 38.70 | 39.07 | 38.67 | 38.81 | 1,418,489 | +0.11(+0.28%) |
Dec 11, 2013 | 39.08 | 39.33 | 38.66 | 38.70 | 1,217,671 | -0.45(-1.15%) |
Dec 10, 2013 | 39.54 | 39.76 | 39.09 | 39.15 | 2,010,381 | -0.45(-1.14%) |
Dec 09, 2013 | 39.70 | 39.87 | 39.50 | 39.60 | 1,168,941 | -0.23(-0.57%) |
Dec 06, 2013 | 39.33 | 39.83 | 39.08 | 39.83 | 865,665 | +0.67(+1.70%) |
Dec 05, 2013 | 39.28 | 39.43 | 38.98 | 39.16 | 1,095,126 | -0.22(-0.55%) |
Dec 04, 2013 | 38.95 | 39.49 | 38.75 | 39.38 | 1,196,785 | +0.24(+0.61%) |
Dec 03, 2013 | 38.79 | 39.19 | 38.71 | 39.14 | 980,342 | +0.22(+0.57%) |
Dec 02, 2013 | 39.00 | 39.25 | 38.65 | 38.91 | 1,192,405 | -0.10(-0.25%) |
Nov 29, 2013 | 39.14 | 39.32 | 39.00 | 39.01 | 351,595 | -0.08(-0.21%) |
Nov 27, 2013 | 38.95 | 39.23 | 38.80 | 39.10 | 1,174,436 | +0.12(+0.32%) |
Nov 26, 2013 | 39.15 | 39.27 | 38.71 | 38.97 | 1,209,042 | -0.18(-0.46%) |
Nov 25, 2013 | 39.34 | 39.45 | 39.14 | 39.15 | 945,868 | -0.17(-0.44%) |
Nov 22, 2013 | 39.05 | 39.43 | 38.99 | 39.33 | 1,073,681 | +0.21(+0.53%) |
Nov 21, 2013 | 38.94 | 39.38 | 38.80 | 39.12 | 983,604 | +0.31(+0.81%) |
Nov 20, 2013 | 39.15 | 39.27 | 38.78 | 38.81 | 835,913 | -0.29(-0.74%) |
Nov 19, 2013 | 39.11 | 39.21 | 38.99 | 39.10 | 866,425 | -0.02(-0.04%) |
Nov 18, 2013 | 39.08 | 39.20 | 38.90 | 39.11 | 984,094 | +0.07(+0.17%) |
Nov 15, 2013 | 38.85 | 39.05 | 38.57 | 39.05 | 775,076 | +0.26(+0.66%) |
Nov 14, 2013 | 38.58 | 38.97 | 38.43 | 38.79 | 729,845 | +0.33(+0.86%) |
Nov 13, 2013 | 38.09 | 38.47 | 37.82 | 38.46 | 917,396 | +0.27(+0.71%) |
Nov 12, 2013 | 38.76 | 38.78 | 38.04 | 38.19 | 802,131 | -0.56(-1.45%) |
Nov 11, 2013 | 38.79 | 38.98 | 38.53 | 38.75 | 560,002 | -0.04(-0.11%) |
Nov 08, 2013 | 38.87 | 38.89 | 38.19 | 38.79 | 972,587 | -0.22(-0.57%) |
Nov 07, 2013 | 39.69 | 39.83 | 38.95 | 39.01 | 780,876 | -0.57(-1.44%) |
Nov 06, 2013 | 39.20 | 39.58 | 39.16 | 39.58 | 612,516 | +0.44(+1.12%) |
Nov 05, 2013 | 39.34 | 39.64 | 39.09 | 39.14 | 951,713 | -0.31(-0.80%) |
Nov 04, 2013 | 39.14 | 39.49 | 38.86 | 39.46 | 730,755 | +0.41(+1.06%) |
Nov 01, 2013 | 38.82 | 39.13 | 38.56 | 39.05 | 984,123 | +0.48(+1.24%) |
Oct 31, 2013 | 38.67 | 39.23 | 38.01 | 38.57 | 818,110 | -0.06(-0.15%) |
Oct 30, 2013 | 39.03 | 39.21 | 38.60 | 38.62 | 825,231 | -0.40(-1.02%) |
Oct 29, 2013 | 39.32 | 39.37 | 38.93 | 39.02 | 627,072 | -0.21(-0.53%) |
Oct 28, 2013 | 39.26 | 39.53 | 39.05 | 39.23 | 629,054 | -0.16(-0.40%) |
Oct 25, 2013 | 38.90 | 39.42 | 38.78 | 39.38 | 561,875 | +0.50(+1.28%) |
Oct 24, 2013 | 39.23 | 39.23 | 38.77 | 38.89 | 611,683 | -0.17(-0.42%) |
Oct 23, 2013 | 39.00 | 39.61 | 38.94 | 39.05 | 816,450 | +0.02(+0.04%) |
Oct 22, 2013 | 38.47 | 39.14 | 38.40 | 39.04 | 783,569 | +0.64(+1.66%) |
Oct 21, 2013 | 38.47 | 38.65 | 38.20 | 38.40 | 526,773 | -0.12(-0.32%) |
Oct 18, 2013 | 38.55 | 38.76 | 38.41 | 38.52 | 809,505 | +0.15(+0.39%) |
Oct 17, 2013 | 37.61 | 38.40 | 37.42 | 38.38 | 1,078,713 | +0.70(+1.87%) |
Oct 16, 2013 | 37.35 | 37.68 | 37.26 | 37.67 | 811,037 | +0.42(+1.13%) |
Oct 15, 2013 | 37.76 | 38.00 | 37.20 | 37.25 | 610,811 | -0.62(-1.64%) |
Oct 14, 2013 | 38.19 | 38.19 | 37.39 | 37.87 | 767,530 | -0.29(-0.76%) |
Oct 11, 2013 | 38.04 | 38.22 | 37.95 | 38.16 | 1,062,383 | +0.14(+0.37%) |
Oct 10, 2013 | 37.69 | 38.11 | 37.29 | 38.02 | 870,774 | +0.60(+1.59%) |
Oct 09, 2013 | 37.34 | 38.00 | 37.22 | 37.42 | 1,325,177 | +0.18(+0.49%) |
Oct 08, 2013 | 37.14 | 37.66 | 37.02 | 37.24 | 966,856 | +0.14(+0.38%) |
Oct 07, 2013 | 37.04 | 37.42 | 37.01 | 37.10 | 727,431 | -0.12(-0.31%) |
Oct 04, 2013 | 37.44 | 37.62 | 37.18 | 37.22 | 1,019,014 | -0.31(-0.84%) |
Oct 03, 2013 | 37.80 | 37.80 | 37.23 | 37.53 | 1,584,762 | -0.39(-1.03%) |
Oct 02, 2013 | 37.93 | 38.01 | 37.66 | 37.92 | 1,070,122 | -0.13(-0.35%) |
Oct 01, 2013 | 38.24 | 38.27 | 37.88 | 38.05 | 1,043,386 | -0.02(-0.07%) |
Sep 30, 2013 | 37.86 | 38.22 | 37.85 | 38.08 | 960,545 | +0.01(+0.02%) |
Sep 27, 2013 | 38.28 | 38.38 | 37.99 | 38.07 | 939,986 | -0.33(-0.86%) |
Sep 26, 2013 | 38.59 | 38.74 | 38.31 | 38.40 | 873,259 | -0.07(-0.17%) |
Sep 25, 2013 | 39.08 | 39.08 | 38.46 | 38.47 | 1,324,488 | -0.55(-1.42%) |
Sep 24, 2013 | 39.07 | 39.17 | 38.86 | 39.02 | 962,132 | -0.04(-0.11%) |
Sep 23, 2013 | 38.47 | 39.29 | 38.25 | 39.06 | 757,619 | +0.60(+1.55%) |
Sep 20, 2013 | 39.16 | 39.19 | 38.47 | 38.47 | 1,200,330 | -0.69(-1.75%) |
Sep 19, 2013 | 39.55 | 39.67 | 39.05 | 39.15 | 803,491 | -0.37(-0.94%) |
Sep 18, 2013 | 38.33 | 39.68 | 38.10 | 39.53 | 1,073,112 | +1.12(+2.93%) |
Sep 17, 2013 | 38.28 | 38.64 | 38.28 | 38.40 | 547,335 | +0.12(+0.30%) |
Sep 16, 2013 | 38.66 | 38.90 | 38.23 | 38.28 | 1,015,343 | +0.04(+0.11%) |
Sep 13, 2013 | 37.99 | 38.33 | 37.97 | 38.24 | 730,342 | +0.42(+1.12%) |
Sep 12, 2013 | 38.25 | 38.37 | 37.81 | 37.82 | 909,060 | -0.26(-0.67%) |
Sep 11, 2013 | 38.53 | 38.56 | 37.89 | 38.08 | 1,008,255 | -0.41(-1.07%) |
Sep 10, 2013 | 38.43 | 38.55 | 38.21 | 38.49 | 708,262 | +0.20(+0.52%) |
Sep 09, 2013 | 38.30 | 38.46 | 38.08 | 38.29 | 744,313 | +0.11(+0.28%) |
Sep 06, 2013 | 38.24 | 38.60 | 38.09 | 38.19 | 1,031,454 | +0.16(+0.41%) |
Sep 05, 2013 | 38.45 | 38.50 | 38.00 | 38.03 | 721,267 | -0.44(-1.15%) |
Sep 04, 2013 | 38.68 | 38.89 | 38.20 | 38.47 | 980,788 | -0.22(-0.57%) |
Sep 03, 2013 | 39.38 | 39.75 | 38.64 | 38.69 | 1,137,397 | -0.67(-1.70%) |
Aug 30, 2013 | 39.51 | 39.59 | 39.19 | 39.36 | 782,928 | -0.07(-0.17%) |
Aug 29, 2013 | 39.53 | 39.69 | 39.29 | 39.43 | 404,439 | -0.20(-0.52%) |
Aug 28, 2013 | 39.64 | 39.78 | 39.42 | 39.63 | 606,020 | -0.01(-0.02%) |
Aug 27, 2013 | 39.43 | 39.94 | 39.43 | 39.64 | 620,589 | -0.09(-0.23%) |
Aug 26, 2013 | 40.02 | 40.12 | 39.72 | 39.73 | 376,763 | -0.29(-0.72%) |
Aug 23, 2013 | 39.72 | 40.13 | 39.57 | 40.02 | 364,140 | +0.32(+0.80%) |
Aug 22, 2013 | 39.45 | 39.89 | 39.35 | 39.70 | 394,892 | +0.25(+0.64%) |
Aug 21, 2013 | 39.88 | 40.10 | 39.35 | 39.45 | 493,183 | -0.56(-1.41%) |
Aug 20, 2013 | 39.59 | 40.33 | 39.47 | 40.01 | 550,639 | +0.41(+1.03%) |
Aug 19, 2013 | 39.94 | 40.17 | 39.56 | 39.60 | 484,089 | -0.42(-1.04%) |
Aug 16, 2013 | 40.49 | 40.62 | 39.76 | 40.02 | 711,936 | -0.60(-1.47%) |
Aug 15, 2013 | 41.02 | 41.11 | 40.58 | 40.62 | 481,771 | -0.65(-1.59%) |
Aug 14, 2013 | 41.51 | 41.59 | 41.11 | 41.27 | 443,582 | -0.29(-0.69%) |
Aug 13, 2013 | 41.88 | 41.88 | 41.50 | 41.56 | 389,546 | -0.31(-0.74%) |
Aug 12, 2013 | 41.94 | 42.01 | 41.64 | 41.87 | 558,586 | -0.23(-0.54%) |
Aug 09, 2013 | 42.19 | 42.35 | 41.92 | 42.10 | 590,938 | -0.09(-0.21%) |
Aug 08, 2013 | 42.01 | 42.27 | 41.73 | 42.19 | 596,662 | +0.32(+0.76%) |
Aug 07, 2013 | 41.80 | 42.02 | 41.64 | 41.87 | 760,229 | -0.11(-0.25%) |
Aug 06, 2013 | 42.50 | 42.90 | 41.92 | 41.97 | 576,969 | -0.52(-1.23%) |
Aug 05, 2013 | 42.56 | 42.83 | 42.41 | 42.50 | 562,331 | -0.22(-0.52%) |
Aug 02, 2013 | 42.84 | 43.00 | 42.48 | 42.72 | 421,759 | -0.10(-0.23%) |
Aug 01, 2013 | 42.72 | 43.28 | 42.46 | 42.82 | 783,632 | +0.35(+0.83%) |
Jul 31, 2013 | 42.74 | 42.95 | 42.25 | 42.46 | 788,840 | -0.25(-0.59%) |
Jul 30, 2013 | 42.84 | 42.97 | 42.48 | 42.72 | 685,188 | +0.07(+0.17%) |
Jul 29, 2013 | 42.47 | 42.74 | 42.46 | 42.64 | 746,135 | -0.02(-0.04%) |
Jul 26, 2013 | 42.50 | 42.78 | 42.32 | 42.66 | 674,312 | -0.10(-0.23%) |
Jul 25, 2013 | 42.44 | 42.81 | 42.36 | 42.76 | 350,738 | +0.33(+0.77%) |
Jul 24, 2013 | 43.15 | 43.19 | 42.23 | 42.43 | 519,682 | -0.74(-1.72%) |
Jul 23, 2013 | 42.96 | 43.30 | 42.86 | 43.18 | 348,562 | +0.23(+0.53%) |
Jul 22, 2013 | 42.87 | 43.18 | 42.73 | 42.95 | 480,736 | +0.02(+0.04%) |
Jul 19, 2013 | 42.91 | 42.98 | 42.64 | 42.93 | 509,069 | +0.10(+0.23%) |
Jul 18, 2013 | 42.34 | 42.91 | 42.12 | 42.83 | 517,530 | +0.56(+1.34%) |
Jul 17, 2013 | 42.52 | 42.60 | 42.12 | 42.27 | 380,546 | -0.07(-0.17%) |
Jul 16, 2013 | 42.38 | 42.46 | 42.04 | 42.34 | 607,587 | -0.05(-0.12%) |
Jul 15, 2013 | 41.63 | 42.43 | 41.50 | 42.39 | 727,659 | +0.64(+1.53%) |
Jul 12, 2013 | 41.60 | 41.80 | 41.29 | 41.75 | 535,072 | +0.12(+0.29%) |
Jul 11, 2013 | 41.48 | 41.67 | 41.26 | 41.63 | 578,519 | +0.52(+1.27%) |
Jul 10, 2013 | 40.88 | 41.19 | 40.68 | 41.11 | 775,175 | +0.11(+0.28%) |
Jul 09, 2013 | 40.62 | 41.00 | 40.39 | 40.99 | 847,385 | +0.61(+1.50%) |
Jul 08, 2013 | 39.85 | 40.41 | 39.63 | 40.39 | 781,767 | +0.70(+1.77%) |
Jul 05, 2013 | 39.80 | 39.97 | 39.13 | 39.68 | 495,233 | -0.04(-0.10%) |
Jul 03, 2013 | 39.76 | 39.94 | 39.58 | 39.72 | 307,885 | -0.19(-0.47%) |
Jul 02, 2013 | 39.90 | 40.22 | 39.72 | 39.91 | 621,569 | -0.04(-0.10%) |
Jul 01, 2013 | 40.56 | 40.60 | 39.90 | 39.95 | 992,667 | -0.21(-0.53%) |
Jun 28, 2013 | 39.86 | 40.58 | 39.72 | 40.17 | 1,685,067 | +0.21(+0.53%) |
Jun 27, 2013 | 40.12 | 40.52 | 39.87 | 39.95 | 1,252,772 | -0.01(-0.02%) |
Jun 26, 2013 | 39.96 | 40.26 | 39.72 | 39.96 | 769,783 | +0.30(+0.76%) |
Jun 25, 2013 | 39.49 | 39.80 | 39.07 | 39.66 | 690,806 | +0.43(+1.08%) |
Jun 24, 2013 | 39.02 | 39.51 | 38.64 | 39.23 | 999,823 | -0.16(-0.39%) |
Jun 21, 2013 | 39.16 | 39.52 | 38.63 | 39.39 | 1,495,241 | +0.53(+1.37%) |
Jun 20, 2013 | 39.51 | 39.51 | 38.77 | 38.86 | 1,227,658 | -0.92(-2.30%) |
Jun 19, 2013 | 40.84 | 40.92 | 39.77 | 39.77 | 1,109,613 | -1.10(-2.70%) |
Jun 18, 2013 | 40.63 | 40.94 | 40.41 | 40.88 | 691,383 | +0.27(+0.66%) |
Jun 17, 2013 | 40.70 | 40.87 | 40.36 | 40.61 | 1,081,347 | +0.15(+0.36%) |
Jun 14, 2013 | 39.85 | 40.80 | 39.85 | 40.46 | 944,606 | +0.00(+0.00%) |
Jun 13, 2013 | 39.74 | 40.53 | 39.68 | 40.46 | 756,667 | +0.73(+1.83%) |
Jun 12, 2013 | 40.42 | 40.56 | 39.70 | 39.73 | 821,059 | -0.47(-1.18%) |
Jun 11, 2013 | 40.30 | 40.62 | 40.16 | 40.21 | 992,676 | -0.36(-0.89%) |
Jun 10, 2013 | 40.89 | 41.07 | 40.47 | 40.57 | 910,893 | -0.23(-0.56%) |
Jun 07, 2013 | 40.78 | 40.96 | 40.25 | 40.80 | 768,481 | +0.18(+0.44%) |
Jun 06, 2013 | 40.18 | 40.62 | 39.95 | 40.62 | 856,816 | +0.43(+1.07%) |
Jun 05, 2013 | 40.71 | 40.71 | 39.97 | 40.18 | 1,195,759 | -0.56(-1.37%) |
Jun 04, 2013 | 40.78 | 41.06 | 40.47 | 40.74 | 671,184 | -0.15(-0.38%) |
Jun 03, 2013 | 40.88 | 41.22 | 40.29 | 40.90 | 879,498 | +0.06(+0.14%) |
May 31, 2013 | 41.17 | 41.64 | 40.82 | 40.84 | 834,278 | -0.42(-1.02%) |
May 30, 2013 | 40.94 | 41.60 | 40.94 | 41.26 | 1,445,139 | +0.43(+1.05%) |
May 29, 2013 | 41.35 | 41.41 | 40.54 | 40.83 | 1,090,494 | -0.80(-1.93%) |
May 28, 2013 | 41.84 | 42.01 | 41.40 | 41.63 | 1,430,049 | +0.07(+0.18%) |
May 24, 2013 | 41.87 | 41.88 | 41.36 | 41.56 | 573,680 | -0.44(-1.04%) |
May 23, 2013 | 42.14 | 42.17 | 41.37 | 42.00 | 857,800 | -0.40(-0.95%) |
May 22, 2013 | 43.28 | 43.76 | 42.24 | 42.40 | 815,766 | -0.91(-2.09%) |
May 21, 2013 | 43.20 | 43.39 | 42.82 | 43.31 | 840,244 | +0.11(+0.24%) |
May 20, 2013 | 43.25 | 43.36 | 43.14 | 43.20 | 516,408 | -0.10(-0.22%) |
May 17, 2013 | 42.88 | 43.36 | 42.82 | 43.30 | 958,384 | +0.45(+1.06%) |
May 16, 2013 | 43.10 | 43.26 | 42.77 | 42.85 | 369,220 | -0.32(-0.73%) |
May 15, 2013 | 42.91 | 43.37 | 42.71 | 43.16 | 770,820 | +0.57(+1.33%) |
May 13, 2013 | 42.38 | 42.60 | 42.12 | 42.60 | 716,443 | +0.05(+0.11%) |
May 10, 2013 | 42.26 | 42.55 | 42.11 | 42.55 | 505,732 | +0.32(+0.75%) |
May 09, 2013 | 43.05 | 43.10 | 42.14 | 42.23 | 711,717 | -0.83(-1.92%) |
May 08, 2013 | 43.34 | 43.67 | 42.86 | 43.06 | 605,626 | -0.42(-0.97%) |
May 07, 2013 | 43.28 | 43.57 | 43.16 | 43.48 | 665,903 | +0.14(+0.32%) |
May 06, 2013 | 43.58 | 43.69 | 43.16 | 43.34 | 860,332 | -0.31(-0.70%) |
May 03, 2013 | 43.70 | 43.79 | 43.39 | 43.65 | 932,204 | +0.19(+0.43%) |
May 02, 2013 | 43.65 | 43.77 | 43.33 | 43.46 | 497,013 | -0.14(-0.32%) |