Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.48 | 41.04 | 39.63 | 40.89 | 31,989 | +0.41(+1.01%) |
Mar 28, 2014 | 40.39 | 40.48 | 39.53 | 40.48 | 17,713 | +0.01(+0.02%) |
Mar 27, 2014 | 40.19 | 40.50 | 40.12 | 40.47 | 26,303 | +0.36(+0.89%) |
Mar 26, 2014 | 40.52 | 40.52 | 39.94 | 40.12 | 24,743 | -0.11(-0.26%) |
Mar 25, 2014 | 39.81 | 40.22 | 39.68 | 40.22 | 20,816 | +0.80(+2.02%) |
Mar 24, 2014 | 39.82 | 39.82 | 39.13 | 39.43 | 22,289 | -0.24(-0.60%) |
Mar 21, 2014 | 39.13 | 39.82 | 38.97 | 39.66 | 96,226 | +0.58(+1.48%) |
Mar 20, 2014 | 39.14 | 39.79 | 38.95 | 39.08 | 39,676 | -0.40(-1.02%) |
Mar 19, 2014 | 39.81 | 39.81 | 39.04 | 39.48 | 31,018 | -0.08(-0.20%) |
Mar 18, 2014 | 40.51 | 40.64 | 39.54 | 39.56 | 49,486 | -0.92(-2.28%) |
Mar 17, 2014 | 39.89 | 40.49 | 39.89 | 40.49 | 49,983 | +0.65(+1.62%) |
Mar 14, 2014 | 39.99 | 40.45 | 39.82 | 39.84 | 42,005 | -0.28(-0.69%) |
Mar 13, 2014 | 39.83 | 40.14 | 39.82 | 40.12 | 32,636 | +0.23(+0.58%) |
Mar 12, 2014 | 40.76 | 40.76 | 39.83 | 39.89 | 28,566 | -0.37(-0.92%) |
Mar 11, 2014 | 40.04 | 40.77 | 39.60 | 40.26 | 22,654 | +0.11(+0.26%) |
Mar 10, 2014 | 40.35 | 40.87 | 39.85 | 40.15 | 39,875 | -0.66(-1.61%) |
Mar 07, 2014 | 40.74 | 40.97 | 40.51 | 40.81 | 19,381 | +0.30(+0.73%) |
Mar 06, 2014 | 40.74 | 40.96 | 40.42 | 40.51 | 17,613 | +0.10(+0.24%) |
Mar 05, 2014 | 40.68 | 40.68 | 40.34 | 40.41 | 14,755 | -0.18(-0.45%) |
Mar 04, 2014 | 40.81 | 40.99 | 40.48 | 40.60 | 38,613 | -0.08(-0.19%) |
Mar 03, 2014 | 40.81 | 40.97 | 40.55 | 40.68 | 34,789 | -0.26(-0.64%) |
Feb 28, 2014 | 40.37 | 41.23 | 40.37 | 40.94 | 43,286 | +0.66(+1.65%) |
Feb 27, 2014 | 40.27 | 40.38 | 40.12 | 40.27 | 49,810 | +0.08(+0.20%) |
Feb 26, 2014 | 40.21 | 40.48 | 40.06 | 40.20 | 83,975 | -0.02(-0.05%) |
Feb 25, 2014 | 40.48 | 40.48 | 40.07 | 40.22 | 35,094 | +0.02(+0.05%) |
Feb 24, 2014 | 40.14 | 40.33 | 39.90 | 40.20 | 40,741 | -0.02(-0.05%) |
Feb 21, 2014 | 40.12 | 40.68 | 39.82 | 40.22 | 44,417 | +0.07(+0.17%) |
Feb 20, 2014 | 40.06 | 40.51 | 39.58 | 40.15 | 46,699 | +0.32(+0.79%) |
Feb 19, 2014 | 39.49 | 40.10 | 39.42 | 39.83 | 42,411 | +0.55(+1.41%) |
Feb 18, 2014 | 39.86 | 40.24 | 39.20 | 39.28 | 185,257 | -0.80(-1.99%) |
Feb 14, 2014 | 40.37 | 40.08 | 40.08 | 40.08 | 41,021 | +0.05(+0.13%) |
Feb 13, 2014 | 40.27 | 40.81 | 39.82 | 40.02 | 51,422 | -0.41(-1.03%) |
Feb 12, 2014 | 40.47 | 41.10 | 40.07 | 40.44 | 35,226 | -0.14(-0.34%) |
Feb 11, 2014 | 39.79 | 40.81 | 39.79 | 40.58 | 46,025 | +0.76(+1.90%) |
Feb 10, 2014 | 40.47 | 40.75 | 39.75 | 39.82 | 55,840 | -0.45(-1.12%) |
Feb 07, 2014 | 40.30 | 40.57 | 39.99 | 40.27 | 58,229 | -0.03(-0.06%) |
Feb 06, 2014 | 40.43 | 41.02 | 40.23 | 40.30 | 65,761 | -0.11(-0.27%) |
Feb 05, 2014 | 40.99 | 41.08 | 40.23 | 40.41 | 64,330 | -0.52(-1.27%) |
Feb 04, 2014 | 40.91 | 41.26 | 40.60 | 40.93 | 153,115 | +0.05(+0.13%) |
Feb 03, 2014 | 40.65 | 40.91 | 40.18 | 40.87 | 115,149 | +0.27(+0.66%) |
Jan 31, 2014 | 39.60 | 40.77 | 39.60 | 40.61 | 47,714 | +0.69(+1.74%) |
Jan 30, 2014 | 38.89 | 40.20 | 38.62 | 39.91 | 64,678 | +1.39(+3.61%) |
Jan 29, 2014 | 37.98 | 38.96 | 37.16 | 38.52 | 66,230 | +0.66(+1.75%) |
Jan 28, 2014 | 36.37 | 38.32 | 36.17 | 37.86 | 85,537 | +1.69(+4.69%) |
Jan 27, 2014 | 36.40 | 36.40 | 35.82 | 36.17 | 46,439 | -0.36(-1.00%) |
Jan 24, 2014 | 36.51 | 36.70 | 35.57 | 36.53 | 72,846 | +0.03(+0.09%) |
Jan 23, 2014 | 36.59 | 36.77 | 36.43 | 36.50 | 18,248 | -0.03(-0.09%) |
Jan 22, 2014 | 36.65 | 36.81 | 36.15 | 36.53 | 44,526 | -0.11(-0.30%) |
Jan 21, 2014 | 37.06 | 37.42 | 36.52 | 36.64 | 21,895 | -0.42(-1.12%) |
Jan 17, 2014 | 37.60 | 37.06 | 37.06 | 37.06 | 32,337 | +0.07(+0.19%) |
Jan 16, 2014 | 36.57 | 37.27 | 36.24 | 36.98 | 112,214 | +0.58(+1.59%) |
Jan 15, 2014 | 36.09 | 37.08 | 36.01 | 36.41 | 38,248 | +0.23(+0.63%) |
Jan 14, 2014 | 35.85 | 36.43 | 35.61 | 36.18 | 48,223 | +0.62(+1.73%) |
Jan 13, 2014 | 35.99 | 36.11 | 35.56 | 35.56 | 23,214 | -0.43(-1.19%) |
Jan 10, 2014 | 36.76 | 36.76 | 35.62 | 35.99 | 61,876 | -0.50(-1.37%) |
Jan 09, 2014 | 36.24 | 36.69 | 36.05 | 36.49 | 27,731 | +0.43(+1.19%) |
Jan 08, 2014 | 36.26 | 36.49 | 35.48 | 36.06 | 37,971 | -0.28(-0.77%) |
Jan 07, 2014 | 35.79 | 36.34 | 35.40 | 36.34 | 36,582 | +0.48(+1.34%) |
Jan 06, 2014 | 37.07 | 37.07 | 35.72 | 35.86 | 68,348 | -0.73(-1.99%) |
Jan 03, 2014 | 37.28 | 37.30 | 36.37 | 36.59 | 69,024 | -0.11(-0.30%) |
Jan 02, 2014 | 37.96 | 38.08 | 36.50 | 36.70 | 98,569 | -1.38(-3.62%) |
Dec 31, 2013 | 37.28 | 38.07 | 38.07 | 38.07 | 31,259 | +0.67(+1.79%) |
Dec 30, 2013 | 36.93 | 37.72 | 36.93 | 37.41 | 40,085 | +0.42(+1.14%) |
Dec 27, 2013 | 37.30 | 37.67 | 36.70 | 36.98 | 53,583 | -0.25(-0.66%) |
Dec 26, 2013 | 37.92 | 37.92 | 37.09 | 37.23 | 32,535 | -0.65(-1.71%) |
Dec 24, 2013 | 37.33 | 38.11 | 37.33 | 37.88 | 29,499 | +0.70(+1.89%) |
Dec 23, 2013 | 36.46 | 37.47 | 36.32 | 37.18 | 112,777 | +0.60(+1.63%) |
Dec 20, 2013 | 35.32 | 36.58 | 34.93 | 36.58 | 165,724 | +1.67(+4.78%) |
Dec 19, 2013 | 35.20 | 35.66 | 34.39 | 34.91 | 94,698 | -0.38(-1.07%) |
Dec 18, 2013 | 35.04 | 35.53 | 33.57 | 35.29 | 84,773 | +0.05(+0.15%) |
Dec 17, 2013 | 34.74 | 35.50 | 34.54 | 35.24 | 49,255 | +0.06(+0.18%) |
Dec 16, 2013 | 35.87 | 35.87 | 34.79 | 35.17 | 66,330 | -0.78(-2.17%) |
Dec 13, 2013 | 35.00 | 36.26 | 34.97 | 35.95 | 59,962 | +0.83(+2.37%) |
Dec 12, 2013 | 35.35 | 35.55 | 34.81 | 35.12 | 155,462 | -0.16(-0.44%) |
Dec 11, 2013 | 36.17 | 36.39 | 35.07 | 35.28 | 45,816 | -0.88(-2.44%) |
Dec 10, 2013 | 36.22 | 36.37 | 35.47 | 36.16 | 23,147 | -0.08(-0.21%) |
Dec 09, 2013 | 35.91 | 36.49 | 35.72 | 36.24 | 23,559 | +0.32(+0.89%) |
Dec 06, 2013 | 35.67 | 36.30 | 35.20 | 35.92 | 0 | +0.36(+1.02%) |
Dec 05, 2013 | 36.30 | 36.74 | 35.22 | 35.56 | 0 | -0.61(-1.69%) |
Dec 04, 2013 | 35.42 | 36.34 | 35.35 | 36.17 | 0 | +0.51(+1.42%) |
Dec 03, 2013 | 35.28 | 35.91 | 35.07 | 35.66 | 119,251 | +0.29(+0.83%) |
Dec 02, 2013 | 35.43 | 36.44 | 35.31 | 35.37 | 0 | -0.19(-0.53%) |
Nov 29, 2013 | 35.53 | 35.70 | 35.11 | 35.56 | 0 | -0.12(-0.33%) |
Nov 27, 2013 | 35.76 | 36.03 | 35.15 | 35.67 | 0 | +0.12(+0.33%) |
Nov 26, 2013 | 36.30 | 36.30 | 35.22 | 35.56 | 0 | -0.69(-1.90%) |
Nov 25, 2013 | 35.21 | 36.39 | 35.14 | 36.24 | 0 | +0.03(+0.07%) |
Nov 22, 2013 | 35.39 | 36.29 | 34.67 | 36.22 | 0 | +0.81(+2.27%) |
Nov 21, 2013 | 35.03 | 36.33 | 34.88 | 35.41 | 0 | +0.19(+0.53%) |
Nov 20, 2013 | 34.73 | 35.62 | 33.64 | 35.22 | 0 | +0.73(+2.13%) |
Nov 19, 2013 | 35.72 | 35.80 | 34.19 | 34.49 | 0 | -1.12(-3.15%) |
Nov 18, 2013 | 37.07 | 37.09 | 35.48 | 35.61 | 0 | -1.08(-2.94%) |
Nov 15, 2013 | 36.41 | 37.46 | 36.39 | 36.69 | 0 | -0.18(-0.48%) |
Nov 14, 2013 | 37.20 | 38.06 | 36.41 | 36.87 | 0 | -0.23(-0.61%) |
Nov 12, 2013 | 37.67 | 38.48 | 37.05 | 37.09 | 0 | -0.31(-0.83%) |
Nov 11, 2013 | 36.92 | 38.61 | 36.92 | 37.41 | 0 | -0.58(-1.54%) |
Nov 08, 2013 | 37.47 | 38.18 | 36.06 | 37.99 | 0 | +0.51(+1.35%) |
Nov 07, 2013 | 37.93 | 37.93 | 37.34 | 37.48 | 0 | -0.31(-0.81%) |
Nov 06, 2013 | 38.64 | 38.64 | 37.70 | 37.79 | 0 | -0.49(-1.27%) |
Nov 05, 2013 | 38.46 | 38.66 | 38.13 | 38.28 | 0 | -0.53(-1.35%) |
Nov 04, 2013 | 38.28 | 38.82 | 38.28 | 38.80 | 0 | +0.31(+0.82%) |
Nov 01, 2013 | 37.90 | 38.55 | 37.88 | 38.49 | 0 | +0.29(+0.75%) |
Oct 31, 2013 | 38.16 | 38.43 | 37.96 | 38.20 | 0 | +0.31(+0.83%) |
Oct 30, 2013 | 37.79 | 38.20 | 37.61 | 37.89 | 0 | +0.24(+0.63%) |
Oct 29, 2013 | 37.73 | 38.41 | 37.34 | 37.65 | 0 | +0.09(+0.24%) |
Oct 28, 2013 | 37.92 | 38.40 | 36.80 | 37.56 | 0 | -0.04(-0.10%) |
Oct 25, 2013 | 37.69 | 38.39 | 37.47 | 37.60 | 0 | -0.37(-0.96%) |
Oct 24, 2013 | 37.81 | 38.30 | 37.30 | 37.96 | 0 | -0.02(-0.05%) |
Oct 23, 2013 | 38.10 | 38.30 | 36.89 | 37.98 | 0 | -0.22(-0.59%) |
Oct 22, 2013 | 37.48 | 38.43 | 37.21 | 38.21 | 0 | +0.62(+1.65%) |
Oct 21, 2013 | 38.26 | 38.75 | 37.50 | 37.59 | 0 | -0.77(-2.02%) |
Oct 18, 2013 | 39.30 | 39.47 | 38.15 | 38.36 | 59,306 | -0.97(-2.46%) |
Oct 17, 2013 | 39.30 | 39.46 | 38.85 | 39.33 | 0 | -0.09(-0.23%) |
Oct 16, 2013 | 39.01 | 39.46 | 38.88 | 39.42 | 0 | +0.58(+1.50%) |
Oct 15, 2013 | 39.01 | 39.07 | 38.37 | 38.83 | 0 | -0.12(-0.30%) |
Oct 14, 2013 | 37.99 | 39.17 | 37.99 | 38.95 | 0 | +0.72(+1.89%) |
Oct 11, 2013 | 37.81 | 38.36 | 37.79 | 38.23 | 0 | +0.34(+0.90%) |
Oct 10, 2013 | 38.27 | 38.43 | 37.57 | 37.89 | 0 | -0.08(-0.22%) |
Oct 09, 2013 | 38.23 | 38.87 | 37.94 | 37.97 | 0 | -0.45(-1.17%) |
Oct 08, 2013 | 38.53 | 39.07 | 38.21 | 38.42 | 0 | -0.63(-1.61%) |
Oct 07, 2013 | 39.01 | 39.35 | 38.53 | 39.05 | 0 | -0.35(-0.88%) |
Oct 04, 2013 | 39.06 | 39.81 | 38.85 | 39.39 | 0 | +0.38(+0.99%) |
Oct 03, 2013 | 39.71 | 39.71 | 38.59 | 39.01 | 0 | +0.22(+0.58%) |
Oct 02, 2013 | 38.62 | 39.04 | 38.12 | 38.78 | 0 | -0.06(-0.17%) |
Oct 01, 2013 | 38.42 | 38.97 | 38.21 | 38.85 | 0 | +0.15(+0.38%) |
Sep 27, 2013 | 39.42 | 39.98 | 38.41 | 38.70 | 0 | -0.98(-2.47%) |
Sep 26, 2013 | 39.36 | 39.87 | 39.16 | 39.68 | 0 | +0.37(+0.95%) |
Sep 25, 2013 | 38.73 | 39.43 | 38.49 | 39.31 | 0 | +0.49(+1.27%) |
Sep 24, 2013 | 38.96 | 39.20 | 38.77 | 38.82 | 0 | -0.29(-0.75%) |
Sep 23, 2013 | 39.33 | 39.33 | 38.43 | 39.11 | 0 | -0.15(-0.38%) |
Sep 20, 2013 | 39.23 | 39.42 | 39.11 | 39.26 | 0 | +0.20(+0.52%) |
Sep 19, 2013 | 39.09 | 39.94 | 39.05 | 39.05 | 0 | +0.40(+1.04%) |
Sep 18, 2013 | 39.14 | 39.30 | 38.41 | 38.65 | 0 | -0.49(-1.26%) |
Sep 17, 2013 | 38.88 | 39.62 | 38.72 | 39.14 | 0 | +0.28(+0.73%) |
Sep 16, 2013 | 39.01 | 39.24 | 38.75 | 38.86 | 0 | -0.15(-0.38%) |
Sep 13, 2013 | 39.58 | 39.65 | 38.75 | 39.01 | 0 | -0.42(-1.06%) |
Sep 12, 2013 | 39.64 | 39.92 | 39.42 | 39.42 | 0 | +0.04(+0.11%) |
Sep 11, 2013 | 39.81 | 39.94 | 39.16 | 39.38 | 0 | -0.65(-1.62%) |
Sep 10, 2013 | 39.50 | 40.23 | 39.50 | 40.03 | 0 | +0.42(+1.05%) |
Sep 09, 2013 | 38.99 | 39.70 | 38.99 | 39.61 | 0 | +0.51(+1.31%) |
Sep 06, 2013 | 39.27 | 40.01 | 38.96 | 39.10 | 0 | +0.03(+0.07%) |
Sep 05, 2013 | 39.10 | 39.28 | 38.76 | 39.07 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 39.07 | 39.07 | 38.81 | 39.07 | 0 | +0.16(+0.41%) |
Sep 03, 2013 | 39.40 | 39.50 | 38.75 | 38.91 | 0 | -0.44(-1.12%) |
Aug 30, 2013 | 39.58 | 39.63 | 39.03 | 39.35 | 0 | -0.24(-0.60%) |
Aug 29, 2013 | 39.89 | 40.09 | 39.22 | 39.59 | 0 | -0.61(-1.51%) |
Aug 28, 2013 | 40.14 | 40.40 | 39.42 | 40.20 | 0 | +0.39(+0.98%) |
Aug 27, 2013 | 39.42 | 40.01 | 39.27 | 39.81 | 0 | -0.04(-0.11%) |
Aug 26, 2013 | 40.00 | 40.61 | 39.49 | 39.85 | 0 | -0.28(-0.70%) |
Aug 23, 2013 | 40.04 | 40.24 | 39.36 | 40.14 | 0 | +0.13(+0.34%) |
Aug 22, 2013 | 40.51 | 40.67 | 39.79 | 40.00 | 0 | -0.17(-0.43%) |
Aug 21, 2013 | 40.63 | 40.88 | 40.06 | 40.17 | 0 | -0.15(-0.38%) |
Aug 20, 2013 | 40.76 | 40.85 | 40.15 | 40.33 | 0 | -0.20(-0.49%) |
Aug 19, 2013 | 40.67 | 40.93 | 40.08 | 40.53 | 0 | +0.09(+0.22%) |
Aug 16, 2013 | 40.83 | 40.98 | 40.32 | 40.44 | 0 | -0.45(-1.10%) |
Aug 15, 2013 | 41.00 | 41.00 | 40.56 | 40.88 | 17,605 | -0.72(-1.72%) |
Aug 14, 2013 | 41.48 | 42.02 | 40.79 | 41.60 | 0 | +0.28(+0.68%) |
Aug 13, 2013 | 40.65 | 41.60 | 40.65 | 41.32 | 10,508 | +0.63(+1.56%) |
Aug 12, 2013 | 40.88 | 41.12 | 40.61 | 40.69 | 83,934 | -0.48(-1.17%) |
Aug 09, 2013 | 40.57 | 41.78 | 40.49 | 41.17 | 297,786 | +0.51(+1.24%) |
Aug 08, 2013 | 41.45 | 41.66 | 40.59 | 40.66 | 20,239 | -0.66(-1.60%) |
Aug 07, 2013 | 40.59 | 41.45 | 40.06 | 41.32 | 50,889 | +0.45(+1.10%) |
Aug 06, 2013 | 41.56 | 41.56 | 40.15 | 40.87 | 58,025 | +0.01(+0.03%) |
Aug 05, 2013 | 40.44 | 40.86 | 39.34 | 40.86 | 55,359 | +0.68(+1.70%) |
Aug 02, 2013 | 39.92 | 40.37 | 38.86 | 40.18 | 78,720 | -0.06(-0.14%) |
Aug 01, 2013 | 40.60 | 41.32 | 39.11 | 40.23 | 76,399 | +0.02(+0.05%) |
Jul 31, 2013 | 39.77 | 40.94 | 39.23 | 40.22 | 0 | +0.27(+0.67%) |
Jul 30, 2013 | 39.44 | 39.95 | 38.96 | 39.95 | 0 | +1.31(+3.39%) |
Jul 29, 2013 | 39.39 | 40.11 | 38.64 | 38.64 | 0 | -0.59(-1.52%) |
Jul 26, 2013 | 38.86 | 39.32 | 37.65 | 39.23 | 0 | +1.29(+3.40%) |
Jul 25, 2013 | 38.56 | 38.60 | 37.81 | 37.94 | 0 | -0.18(-0.48%) |
Jul 24, 2013 | 38.70 | 39.10 | 36.76 | 38.13 | 0 | -0.47(-1.23%) |
Jul 23, 2013 | 39.21 | 39.21 | 38.51 | 38.60 | 0 | -0.35(-0.89%) |
Jul 22, 2013 | 38.67 | 39.20 | 38.16 | 38.95 | 0 | +0.17(+0.44%) |
Jul 19, 2013 | 39.41 | 39.82 | 38.46 | 38.78 | 65,296 | -0.89(-2.23%) |
Jul 18, 2013 | 39.86 | 40.03 | 39.39 | 39.67 | 0 | -0.24(-0.59%) |
Jul 17, 2013 | 39.87 | 40.25 | 39.32 | 39.90 | 29,142 | -0.45(-1.12%) |
Jul 16, 2013 | 39.99 | 40.36 | 38.46 | 40.36 | 0 | +0.44(+1.11%) |
Jul 15, 2013 | 39.61 | 39.98 | 39.06 | 39.91 | 0 | +0.44(+1.12%) |
Jul 12, 2013 | 39.01 | 39.68 | 38.10 | 39.47 | 0 | -0.54(-1.36%) |
Jul 11, 2013 | 40.54 | 40.82 | 39.94 | 40.01 | 0 | -0.32(-0.78%) |
Jul 10, 2013 | 39.89 | 40.63 | 39.80 | 40.33 | 0 | +0.46(+1.16%) |
Jul 09, 2013 | 39.99 | 40.80 | 39.81 | 39.87 | 0 | +0.11(+0.27%) |
Jul 08, 2013 | 39.18 | 40.05 | 38.55 | 39.76 | 0 | +0.41(+1.05%) |
Jul 05, 2013 | 38.46 | 39.41 | 37.57 | 39.35 | 0 | +1.03(+2.69%) |
Jul 03, 2013 | 38.05 | 38.99 | 37.53 | 38.32 | 0 | -0.13(-0.35%) |
Jul 02, 2013 | 39.93 | 39.93 | 38.03 | 38.45 | 0 | -1.47(-3.68%) |
Jul 01, 2013 | 40.51 | 41.19 | 39.68 | 39.92 | 0 | -0.42(-1.05%) |
Jun 28, 2013 | 39.79 | 40.66 | 39.41 | 40.34 | 23,576 | +0.53(+1.32%) |
Jun 27, 2013 | 38.95 | 39.94 | 38.83 | 39.82 | 0 | +0.99(+2.54%) |
Jun 26, 2013 | 38.55 | 39.41 | 38.18 | 38.83 | 0 | +0.37(+0.97%) |
Jun 25, 2013 | 38.53 | 39.04 | 38.05 | 38.46 | 0 | +0.41(+1.08%) |
Jun 24, 2013 | 38.33 | 39.14 | 36.13 | 38.05 | 0 | -0.75(-1.94%) |
Jun 21, 2013 | 38.89 | 39.25 | 37.80 | 38.80 | 79,986 | +0.20(+0.51%) |
Jun 20, 2013 | 38.29 | 39.17 | 38.26 | 38.60 | 0 | -0.18(-0.47%) |
Jun 19, 2013 | 38.26 | 38.79 | 37.58 | 38.79 | 0 | +0.58(+1.52%) |
Jun 18, 2013 | 38.37 | 38.69 | 38.10 | 38.20 | 121,877 | -0.25(-0.64%) |
Jun 17, 2013 | 38.65 | 38.96 | 38.03 | 38.45 | 0 | -0.12(-0.31%) |
Jun 14, 2013 | 38.91 | 39.33 | 38.29 | 38.57 | 0 | -0.35(-0.91%) |
Jun 13, 2013 | 38.28 | 38.94 | 38.04 | 38.92 | 130,576 | +0.56(+1.47%) |
Jun 12, 2013 | 38.98 | 39.04 | 38.10 | 38.36 | 26,538 | -0.46(-1.17%) |
Jun 11, 2013 | 38.85 | 39.34 | 38.44 | 38.82 | 40,033 | -0.39(-0.98%) |
Jun 10, 2013 | 39.30 | 39.42 | 38.53 | 39.20 | 0 | -0.03(-0.08%) |
Jun 07, 2013 | 38.77 | 39.86 | 38.44 | 39.23 | 0 | +0.42(+1.08%) |
Jun 06, 2013 | 39.24 | 39.33 | 38.46 | 38.82 | 0 | -0.51(-1.30%) |
Jun 05, 2013 | 40.07 | 40.29 | 39.31 | 39.33 | 0 | -0.79(-1.97%) |
Jun 04, 2013 | 40.22 | 40.46 | 38.82 | 40.12 | 166,008 | -0.17(-0.42%) |
Jun 03, 2013 | 40.42 | 40.87 | 40.20 | 40.29 | 104,754 | -0.04(-0.09%) |
May 31, 2013 | 40.13 | 40.75 | 40.07 | 40.33 | 46,844 | -0.01(-0.03%) |
May 30, 2013 | 40.48 | 40.48 | 39.82 | 40.34 | 0 | -0.22(-0.55%) |
May 29, 2013 | 40.47 | 40.80 | 39.88 | 40.56 | 101,962 | -0.20(-0.50%) |
May 28, 2013 | 40.94 | 41.18 | 40.53 | 40.77 | 46,151 | -0.11(-0.28%) |
May 24, 2013 | 40.68 | 41.06 | 40.27 | 40.88 | 0 | +0.07(+0.17%) |
May 23, 2013 | 41.21 | 41.30 | 39.99 | 40.81 | 0 | -0.74(-1.78%) |
May 22, 2013 | 41.64 | 41.94 | 40.57 | 41.55 | 112,880 | +0.12(+0.29%) |
May 21, 2013 | 39.46 | 41.44 | 39.30 | 41.43 | 130,834 | +2.13(+5.41%) |
May 20, 2013 | 38.49 | 39.99 | 38.49 | 39.30 | 0 | +0.63(+1.62%) |
May 17, 2013 | 38.29 | 38.92 | 38.17 | 38.68 | 0 | +0.34(+0.89%) |
May 16, 2013 | 38.44 | 38.60 | 38.07 | 38.34 | 101,573 | -0.20(-0.53%) |
May 15, 2013 | 38.37 | 38.60 | 38.12 | 38.54 | 0 | +0.20(+0.51%) |
May 13, 2013 | 38.56 | 38.73 | 37.88 | 38.34 | 0 | -0.20(-0.51%) |
May 10, 2013 | 38.33 | 38.76 | 38.33 | 38.54 | 0 | +0.03(+0.08%) |
May 09, 2013 | 38.22 | 38.92 | 37.73 | 38.51 | 0 | +0.70(+1.86%) |
May 08, 2013 | 36.85 | 37.89 | 36.68 | 37.80 | 407,472 | +0.82(+2.21%) |
May 07, 2013 | 36.82 | 37.32 | 36.70 | 36.98 | 0 | +0.02(+0.05%) |
May 06, 2013 | 37.15 | 37.27 | 36.72 | 36.97 | 0 | -0.21(-0.57%) |
May 03, 2013 | 37.13 | 37.18 | 36.88 | 37.18 | 0 | +0.04(+0.12%) |
May 02, 2013 | 37.75 | 38.13 | 36.84 | 37.13 | 0 | -0.48(-1.28%) |
May 01, 2013 | 38.30 | 38.30 | 37.37 | 37.62 | 0 | -1.22(-3.15%) |
Apr 30, 2013 | 34.77 | 38.84 | 34.77 | 38.84 | 679,349 | +4.03(+11.58%) |
Apr 29, 2013 | 34.17 | 34.93 | 33.77 | 34.81 | 201,623 | -0.04(-0.13%) |
Apr 26, 2013 | 35.54 | 35.54 | 34.58 | 34.85 | 20,483 | +0.27(+0.80%) |
Apr 25, 2013 | 34.07 | 34.58 | 33.75 | 34.58 | 60,514 | +0.64(+1.88%) |
Apr 24, 2013 | 33.54 | 34.11 | 33.54 | 33.94 | 0 | +0.46(+1.38%) |
Apr 23, 2013 | 33.50 | 33.70 | 33.46 | 33.48 | 15,485 | -0.09(-0.28%) |
Apr 22, 2013 | 32.87 | 33.63 | 32.77 | 33.57 | 98,548 | +0.77(+2.34%) |
Apr 19, 2013 | 32.55 | 32.85 | 32.55 | 32.80 | 21,035 | +0.21(+0.63%) |
Apr 18, 2013 | 32.50 | 32.84 | 32.25 | 32.60 | 35,762 | -0.01(-0.04%) |
Apr 17, 2013 | 32.40 | 32.61 | 32.34 | 32.61 | 48,466 | +0.09(+0.29%) |
Apr 16, 2013 | 31.88 | 32.72 | 31.42 | 32.52 | 24,489 | +0.67(+2.12%) |
Apr 15, 2013 | 32.39 | 32.49 | 31.44 | 31.84 | 51,444 | -0.65(-2.00%) |
Apr 12, 2013 | 32.70 | 32.87 | 32.00 | 32.49 | 42,773 | -0.37(-1.12%) |
Apr 11, 2013 | 32.68 | 32.87 | 32.56 | 32.86 | 87,403 | +0.12(+0.36%) |
Apr 10, 2013 | 32.64 | 32.82 | 32.51 | 32.74 | 86,536 | -0.13(-0.40%) |
Apr 09, 2013 | 32.50 | 32.87 | 32.37 | 32.87 | 36,634 | +0.40(+1.23%) |
Apr 08, 2013 | 32.44 | 32.67 | 32.18 | 32.47 | 40,571 | +0.04(+0.12%) |
Apr 05, 2013 | 31.92 | 32.53 | 31.31 | 32.44 | 43,538 | +0.31(+0.95%) |
Apr 04, 2013 | 32.25 | 32.38 | 31.75 | 32.13 | 34,539 | -0.27(-0.85%) |
Apr 03, 2013 | 32.30 | 32.60 | 31.77 | 32.40 | 27,357 | -0.01(-0.04%) |
Apr 02, 2013 | 32.55 | 32.95 | 31.47 | 32.42 | 186,087 | -0.39(-1.18%) |