Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.31 | 50.38 | 49.36 | 49.46 | 8,820,120 | -0.48(-0.96%) |
Mar 28, 2014 | 49.03 | 49.97 | 48.71 | 49.94 | 7,271,476 | +1.15(+2.36%) |
Mar 27, 2014 | 49.14 | 49.63 | 48.17 | 48.79 | 12,457,861 | -0.24(-0.48%) |
Mar 26, 2014 | 49.71 | 50.13 | 48.97 | 49.02 | 7,436,407 | -0.65(-1.30%) |
Mar 25, 2014 | 49.00 | 49.87 | 48.86 | 49.67 | 8,801,241 | +1.14(+2.35%) |
Mar 24, 2014 | 48.94 | 49.30 | 48.27 | 48.52 | 7,338,589 | -0.24(-0.48%) |
Mar 21, 2014 | 48.62 | 49.52 | 48.37 | 48.76 | 14,244,803 | +0.59(+1.22%) |
Mar 20, 2014 | 47.51 | 48.26 | 47.32 | 48.17 | 6,497,550 | +0.49(+1.02%) |
Mar 19, 2014 | 47.66 | 48.01 | 47.32 | 47.69 | 7,214,189 | -0.10(-0.21%) |
Mar 18, 2014 | 47.68 | 47.95 | 47.42 | 47.79 | 6,594,190 | +0.24(+0.49%) |
Mar 17, 2014 | 46.58 | 47.61 | 46.58 | 47.55 | 7,275,848 | +1.20(+2.59%) |
Mar 14, 2014 | 46.37 | 46.64 | 46.21 | 46.35 | 9,427,464 | -0.05(-0.11%) |
Mar 13, 2014 | 46.61 | 46.85 | 45.83 | 46.40 | 10,464,395 | -0.12(-0.25%) |
Mar 12, 2014 | 46.40 | 46.61 | 45.84 | 46.52 | 10,046,979 | -0.28(-0.59%) |
Mar 11, 2014 | 47.53 | 47.89 | 46.55 | 46.79 | 11,973,393 | -0.63(-1.33%) |
Mar 10, 2014 | 47.01 | 47.45 | 46.83 | 47.42 | 7,150,263 | +0.23(+0.48%) |
Mar 07, 2014 | 47.97 | 47.97 | 46.90 | 47.20 | 10,504,202 | -0.60(-1.26%) |
Mar 06, 2014 | 47.27 | 48.06 | 47.21 | 47.80 | 6,893,739 | +0.61(+1.30%) |
Mar 05, 2014 | 47.75 | 48.16 | 47.08 | 47.19 | 8,948,276 | -0.60(-1.25%) |
Mar 04, 2014 | 47.89 | 48.08 | 47.65 | 47.79 | 7,878,438 | +0.44(+0.92%) |
Mar 03, 2014 | 47.27 | 47.98 | 47.07 | 47.35 | 10,511,985 | -0.39(-0.83%) |
Feb 28, 2014 | 46.86 | 48.10 | 46.62 | 47.74 | 12,207,539 | +1.10(+2.35%) |
Feb 27, 2014 | 46.17 | 46.69 | 45.94 | 46.65 | 8,235,021 | +0.44(+0.96%) |
Feb 26, 2014 | 46.56 | 46.86 | 46.16 | 46.20 | 7,369,621 | -0.35(-0.76%) |
Feb 25, 2014 | 46.93 | 46.96 | 45.90 | 46.55 | 13,203,846 | -0.66(-1.40%) |
Feb 24, 2014 | 46.98 | 47.75 | 46.32 | 47.22 | 11,319,839 | +0.90(+1.94%) |
Feb 21, 2014 | 46.53 | 46.87 | 46.28 | 46.32 | 10,489,368 | -0.07(-0.14%) |
Feb 20, 2014 | 45.67 | 46.52 | 45.61 | 46.39 | 10,456,151 | +0.71(+1.56%) |
Feb 19, 2014 | 45.16 | 46.05 | 45.12 | 45.67 | 9,448,634 | +0.34(+0.74%) |
Feb 18, 2014 | 44.95 | 45.48 | 44.81 | 45.34 | 10,165,888 | +0.47(+1.05%) |
Feb 14, 2014 | 44.75 | 44.87 | 44.87 | 44.87 | 8,054,705 | +0.09(+0.21%) |
Feb 13, 2014 | 44.14 | 45.26 | 44.08 | 44.78 | 9,707,764 | +0.28(+0.64%) |
Feb 12, 2014 | 45.01 | 45.23 | 44.42 | 44.49 | 13,022,740 | -0.60(-1.34%) |
Feb 11, 2014 | 43.71 | 45.20 | 43.66 | 45.10 | 14,293,164 | +1.65(+3.80%) |
Feb 10, 2014 | 43.51 | 43.59 | 42.99 | 43.45 | 9,666,727 | -0.08(-0.19%) |
Feb 07, 2014 | 42.79 | 43.66 | 42.70 | 43.53 | 15,629,224 | +1.01(+2.38%) |
Feb 06, 2014 | 41.46 | 42.63 | 41.42 | 42.52 | 15,522,765 | +1.25(+3.02%) |
Feb 05, 2014 | 41.35 | 41.63 | 41.03 | 41.27 | 11,564,015 | -0.08(-0.18%) |
Feb 04, 2014 | 40.70 | 41.46 | 40.48 | 41.34 | 12,611,485 | +0.86(+2.13%) |
Feb 03, 2014 | 41.10 | 41.19 | 40.16 | 40.48 | 11,516,093 | -0.57(-1.39%) |
Jan 31, 2014 | 40.77 | 41.40 | 40.57 | 41.05 | 11,003,281 | -0.36(-0.87%) |
Jan 30, 2014 | 40.86 | 41.62 | 40.59 | 41.41 | 11,233,439 | +1.04(+2.57%) |
Jan 29, 2014 | 40.17 | 40.67 | 39.87 | 40.37 | 12,143,984 | -0.11(-0.27%) |
Jan 28, 2014 | 40.76 | 40.82 | 40.16 | 40.48 | 9,364,189 | -0.13(-0.33%) |
Jan 27, 2014 | 40.80 | 41.02 | 40.18 | 40.62 | 10,982,621 | -0.10(-0.25%) |
Jan 24, 2014 | 41.41 | 41.41 | 40.57 | 40.72 | 14,868,752 | -1.26(-2.99%) |
Jan 23, 2014 | 42.39 | 42.70 | 41.76 | 41.97 | 10,634,476 | -0.36(-0.85%) |
Jan 22, 2014 | 42.01 | 42.58 | 41.65 | 42.33 | 11,267,887 | +0.64(+1.53%) |
Jan 21, 2014 | 42.88 | 43.14 | 41.09 | 41.70 | 25,010,182 | -0.74(-1.74%) |
Jan 17, 2014 | 42.95 | 42.43 | 42.43 | 42.43 | 11,479,331 | -0.20(-0.47%) |
Jan 16, 2014 | 42.31 | 42.64 | 42.13 | 42.63 | 7,965,148 | +0.22(+0.51%) |
Jan 15, 2014 | 42.22 | 42.67 | 42.05 | 42.42 | 7,530,554 | +0.20(+0.48%) |
Jan 14, 2014 | 41.68 | 42.32 | 41.68 | 42.22 | 7,158,195 | +0.69(+1.65%) |
Jan 13, 2014 | 42.27 | 42.29 | 41.44 | 41.53 | 8,097,783 | -0.79(-1.86%) |
Jan 10, 2014 | 41.48 | 42.33 | 41.40 | 42.32 | 10,555,906 | +0.76(+1.83%) |
Jan 09, 2014 | 42.02 | 42.03 | 41.21 | 41.55 | 9,469,135 | +0.09(+0.22%) |
Jan 08, 2014 | 42.02 | 42.03 | 41.13 | 41.46 | 10,907,206 | -0.59(-1.39%) |
Jan 07, 2014 | 42.45 | 42.46 | 41.78 | 42.05 | 9,248,855 | -0.10(-0.24%) |
Jan 06, 2014 | 42.56 | 42.66 | 41.78 | 42.15 | 10,055,905 | +0.16(+0.38%) |
Jan 03, 2014 | 41.90 | 42.23 | 41.83 | 41.99 | 6,355,733 | +0.10(+0.24%) |
Jan 02, 2014 | 42.27 | 42.44 | 41.57 | 41.89 | 8,848,406 | -0.62(-1.46%) |
Dec 31, 2013 | 42.26 | 42.51 | 42.51 | 42.51 | 6,435,335 | +0.29(+0.69%) |
Dec 30, 2013 | 42.80 | 42.88 | 42.17 | 42.22 | 7,762,445 | -0.57(-1.33%) |
Dec 27, 2013 | 42.90 | 43.08 | 42.72 | 42.79 | 5,235,023 | -0.11(-0.25%) |
Dec 26, 2013 | 42.63 | 43.01 | 42.61 | 42.89 | 5,460,469 | +0.44(+1.05%) |
Dec 24, 2013 | 42.12 | 42.63 | 42.09 | 42.45 | 2,911,630 | +0.32(+0.76%) |
Dec 23, 2013 | 42.69 | 42.93 | 42.13 | 42.13 | 9,363,895 | -0.20(-0.47%) |
Dec 20, 2013 | 41.52 | 42.63 | 41.46 | 42.33 | 20,264,422 | +0.94(+2.27%) |
Dec 19, 2013 | 41.76 | 41.80 | 40.80 | 41.39 | 15,474,446 | -0.41(-0.98%) |
Dec 18, 2013 | 41.10 | 41.86 | 40.88 | 41.81 | 17,997,590 | +0.47(+1.13%) |
Dec 17, 2013 | 42.15 | 42.27 | 41.12 | 41.34 | 14,268,304 | -0.65(-1.56%) |
Dec 16, 2013 | 41.65 | 42.17 | 41.56 | 41.99 | 11,055,313 | +0.62(+1.50%) |
Dec 13, 2013 | 41.30 | 41.63 | 41.05 | 41.37 | 11,225,844 | -0.17(-0.40%) |
Dec 12, 2013 | 41.13 | 41.75 | 40.92 | 41.54 | 15,822,123 | +0.50(+1.22%) |
Dec 11, 2013 | 41.51 | 41.85 | 40.89 | 41.03 | 15,623,524 | -0.37(-0.89%) |
Dec 10, 2013 | 41.51 | 41.91 | 41.16 | 41.40 | 16,184,016 | -0.40(-0.96%) |
Dec 09, 2013 | 42.47 | 42.51 | 41.65 | 41.81 | 11,645,939 | -0.54(-1.29%) |
Dec 06, 2013 | 42.77 | 42.80 | 42.17 | 42.35 | 10,246,750 | +0.07(+0.16%) |
Dec 05, 2013 | 42.29 | 42.63 | 42.06 | 42.28 | 10,994,767 | -0.12(-0.28%) |
Dec 04, 2013 | 43.24 | 43.32 | 41.85 | 42.40 | 21,100,834 | -1.05(-2.41%) |
Dec 03, 2013 | 43.35 | 43.71 | 42.85 | 43.45 | 11,044,555 | +0.01(+0.02%) |
Dec 02, 2013 | 44.12 | 44.25 | 43.19 | 43.44 | 9,174,893 | -0.56(-1.27%) |
Nov 29, 2013 | 43.96 | 44.55 | 43.46 | 44.00 | 5,192,233 | +0.22(+0.50%) |
Nov 27, 2013 | 44.20 | 44.75 | 43.56 | 43.78 | 7,736,376 | -0.63(-1.43%) |
Nov 26, 2013 | 43.94 | 44.53 | 43.69 | 44.42 | 10,500,960 | +0.40(+0.91%) |
Nov 25, 2013 | 45.41 | 45.54 | 43.93 | 44.01 | 13,533,669 | -1.50(-3.30%) |
Nov 22, 2013 | 45.55 | 45.55 | 45.00 | 45.52 | 6,846,293 | +0.25(+0.55%) |
Nov 21, 2013 | 44.79 | 45.40 | 44.62 | 45.27 | 7,832,612 | +0.52(+1.16%) |
Nov 20, 2013 | 45.38 | 45.38 | 44.52 | 44.75 | 6,788,016 | -0.15(-0.33%) |
Nov 19, 2013 | 45.18 | 45.60 | 44.74 | 44.90 | 9,550,294 | -0.48(-1.05%) |
Nov 18, 2013 | 46.76 | 46.88 | 45.15 | 45.38 | 10,992,147 | -1.59(-3.38%) |
Nov 15, 2013 | 47.16 | 47.21 | 46.60 | 46.96 | 10,479,200 | -0.02(-0.05%) |
Nov 14, 2013 | 46.46 | 47.16 | 46.17 | 46.99 | 9,637,822 | +0.60(+1.30%) |
Nov 13, 2013 | 45.26 | 46.39 | 44.87 | 46.39 | 8,210,640 | +0.90(+1.98%) |
Nov 12, 2013 | 45.90 | 46.00 | 45.27 | 45.48 | 8,931,634 | -0.70(-1.52%) |
Nov 11, 2013 | 46.18 | 46.90 | 46.09 | 46.19 | 8,817,742 | -0.02(-0.04%) |
Nov 08, 2013 | 44.96 | 46.20 | 44.91 | 46.20 | 12,019,878 | +1.19(+2.63%) |
Nov 07, 2013 | 45.79 | 46.24 | 44.50 | 45.02 | 17,469,136 | -0.42(-0.92%) |
Nov 06, 2013 | 44.59 | 45.52 | 44.03 | 45.43 | 17,209,406 | +1.06(+2.39%) |
Nov 05, 2013 | 44.86 | 44.91 | 44.14 | 44.37 | 8,671,477 | -0.76(-1.68%) |
Nov 04, 2013 | 44.54 | 45.15 | 44.27 | 45.13 | 9,175,803 | +0.68(+1.52%) |
Nov 01, 2013 | 44.41 | 44.56 | 43.93 | 44.46 | 6,847,717 | +0.17(+0.38%) |
Oct 31, 2013 | 44.42 | 44.83 | 44.13 | 44.29 | 7,807,486 | -0.19(-0.43%) |
Oct 30, 2013 | 44.60 | 45.05 | 44.06 | 44.48 | 10,374,280 | +0.01(+0.02%) |
Oct 29, 2013 | 43.54 | 44.51 | 43.51 | 44.47 | 9,347,927 | +1.02(+2.34%) |
Oct 28, 2013 | 43.23 | 43.58 | 43.05 | 43.46 | 8,122,096 | +0.28(+0.66%) |
Oct 25, 2013 | 42.81 | 43.27 | 42.79 | 43.17 | 8,045,942 | +0.49(+1.15%) |
Oct 24, 2013 | 42.55 | 42.75 | 41.90 | 42.68 | 7,446,482 | +0.30(+0.71%) |
Oct 23, 2013 | 43.00 | 43.03 | 42.23 | 42.38 | 10,311,815 | -0.87(-2.01%) |
Oct 22, 2013 | 42.52 | 43.50 | 42.51 | 43.25 | 12,463,281 | +0.94(+2.21%) |
Oct 21, 2013 | 42.65 | 43.30 | 42.09 | 42.31 | 17,375,562 | -1.51(-3.45%) |
Oct 18, 2013 | 43.76 | 44.21 | 43.51 | 43.82 | 14,420,142 | +0.63(+1.45%) |
Oct 17, 2013 | 43.35 | 43.44 | 43.00 | 43.20 | 7,570,817 | -0.21(-0.48%) |
Oct 16, 2013 | 42.89 | 43.53 | 42.62 | 43.41 | 9,227,677 | +0.68(+1.58%) |
Oct 15, 2013 | 42.80 | 43.02 | 42.18 | 42.73 | 8,587,386 | -0.16(-0.37%) |
Oct 14, 2013 | 42.05 | 42.95 | 41.88 | 42.89 | 6,930,089 | +0.57(+1.34%) |
Oct 11, 2013 | 41.51 | 42.63 | 41.38 | 42.32 | 9,803,371 | +0.56(+1.34%) |
Oct 10, 2013 | 40.93 | 41.85 | 40.89 | 41.76 | 8,599,442 | +1.20(+2.97%) |
Oct 09, 2013 | 40.86 | 40.99 | 40.16 | 40.56 | 8,857,748 | -0.08(-0.21%) |
Oct 08, 2013 | 40.97 | 41.45 | 40.50 | 40.64 | 7,739,594 | -0.30(-0.73%) |
Oct 07, 2013 | 40.71 | 41.36 | 40.59 | 40.94 | 7,976,691 | -0.03(-0.08%) |
Oct 04, 2013 | 40.42 | 41.26 | 40.15 | 40.97 | 6,768,611 | +0.55(+1.36%) |
Oct 03, 2013 | 40.97 | 41.17 | 40.18 | 40.42 | 8,179,805 | -0.58(-1.41%) |
Oct 02, 2013 | 40.45 | 41.01 | 40.26 | 41.00 | 6,950,881 | +0.41(+1.01%) |
Oct 01, 2013 | 40.18 | 40.71 | 40.08 | 40.59 | 7,756,846 | +0.38(+0.93%) |
Sep 30, 2013 | 40.04 | 40.50 | 39.64 | 40.21 | 7,631,029 | -0.20(-0.50%) |
Sep 27, 2013 | 40.29 | 40.51 | 40.06 | 40.42 | 9,315,377 | -0.27(-0.66%) |
Sep 26, 2013 | 40.82 | 41.13 | 40.52 | 40.68 | 6,929,634 | -0.14(-0.35%) |
Sep 25, 2013 | 41.09 | 41.15 | 40.72 | 40.82 | 7,576,087 | +0.11(+0.27%) |
Sep 24, 2013 | 40.42 | 41.02 | 40.17 | 40.72 | 8,888,895 | +0.30(+0.74%) |
Sep 23, 2013 | 41.09 | 41.21 | 40.38 | 40.42 | 10,510,454 | -0.79(-1.93%) |
Sep 20, 2013 | 41.51 | 41.66 | 41.19 | 41.21 | 12,527,111 | -0.17(-0.40%) |
Sep 19, 2013 | 41.74 | 41.78 | 41.27 | 41.38 | 10,819,156 | -0.18(-0.42%) |
Sep 18, 2013 | 41.53 | 41.97 | 40.91 | 41.55 | 11,080,090 | +0.07(+0.16%) |
Sep 17, 2013 | 41.53 | 41.75 | 41.17 | 41.48 | 9,569,971 | -0.13(-0.30%) |
Sep 16, 2013 | 41.78 | 42.08 | 41.47 | 41.61 | 6,598,672 | +0.11(+0.26%) |
Sep 13, 2013 | 41.16 | 41.54 | 40.91 | 41.50 | 7,925,200 | +0.41(+1.00%) |
Sep 12, 2013 | 41.29 | 41.52 | 40.89 | 41.09 | 11,452,125 | -0.83(-1.97%) |
Sep 11, 2013 | 41.26 | 42.04 | 41.20 | 41.92 | 12,291,369 | -0.11(-0.26%) |
Sep 10, 2013 | 42.04 | 42.18 | 41.76 | 42.03 | 8,031,857 | +0.05(+0.12%) |
Sep 09, 2013 | 41.12 | 42.16 | 41.12 | 41.98 | 9,354,711 | +0.60(+1.45%) |
Sep 06, 2013 | 41.63 | 41.99 | 41.24 | 41.38 | 9,549,890 | -0.19(-0.46%) |
Sep 05, 2013 | 41.16 | 41.88 | 41.12 | 41.57 | 11,056,555 | +0.58(+1.41%) |
Sep 04, 2013 | 40.80 | 41.27 | 40.49 | 40.99 | 10,920,801 | +0.65(+1.61%) |
Sep 03, 2013 | 40.38 | 40.54 | 40.07 | 40.34 | 8,328,604 | +0.25(+0.63%) |
Aug 30, 2013 | 40.30 | 40.42 | 40.02 | 40.09 | 11,706,373 | -0.35(-0.86%) |
Aug 29, 2013 | 40.82 | 40.86 | 40.18 | 40.44 | 12,636,721 | -0.30(-0.74%) |
Aug 28, 2013 | 40.04 | 41.05 | 40.03 | 40.74 | 11,883,241 | +0.64(+1.60%) |
Aug 27, 2013 | 39.97 | 40.59 | 39.72 | 40.09 | 15,688,453 | -0.26(-0.64%) |
Aug 26, 2013 | 40.59 | 41.13 | 40.30 | 40.35 | 13,344,910 | -0.22(-0.55%) |
Aug 23, 2013 | 39.41 | 40.63 | 39.28 | 40.58 | 47,501,140 | +0.74(+1.86%) |
Aug 22, 2013 | 39.31 | 39.96 | 39.16 | 39.84 | 26,609,336 | +0.70(+1.79%) |
Aug 21, 2013 | 39.34 | 39.57 | 39.08 | 39.14 | 22,281,388 | -0.31(-0.78%) |
Aug 20, 2013 | 38.82 | 39.71 | 38.72 | 39.44 | 18,015,574 | +0.58(+1.50%) |
Aug 19, 2013 | 39.01 | 39.31 | 38.78 | 38.86 | 15,097,986 | -0.25(-0.64%) |
Aug 16, 2013 | 38.80 | 39.14 | 38.77 | 39.11 | 9,522,010 | +0.22(+0.58%) |
Aug 15, 2013 | 38.74 | 38.97 | 38.54 | 38.89 | 8,247,609 | -0.12(-0.30%) |
Aug 14, 2013 | 38.88 | 39.14 | 38.76 | 39.00 | 8,182,641 | +0.20(+0.52%) |
Aug 13, 2013 | 38.48 | 39.14 | 38.45 | 38.80 | 10,082,804 | +0.47(+1.22%) |
Aug 12, 2013 | 38.10 | 38.48 | 38.00 | 38.34 | 6,299,400 | -0.01(-0.02%) |
Aug 09, 2013 | 38.47 | 38.73 | 38.09 | 38.34 | 6,262,931 | -0.09(-0.24%) |
Aug 08, 2013 | 38.18 | 38.74 | 38.18 | 38.44 | 10,566,629 | +0.51(+1.34%) |
Aug 07, 2013 | 37.96 | 38.15 | 37.77 | 37.93 | 6,420,652 | -0.27(-0.70%) |
Aug 06, 2013 | 38.22 | 38.40 | 37.94 | 38.20 | 7,284,058 | -0.17(-0.43%) |
Aug 05, 2013 | 38.45 | 38.53 | 38.12 | 38.36 | 5,450,259 | -0.21(-0.54%) |
Aug 02, 2013 | 38.55 | 38.72 | 38.36 | 38.57 | 6,404,311 | -0.09(-0.24%) |
Aug 01, 2013 | 38.09 | 38.72 | 38.05 | 38.66 | 10,925,315 | +1.02(+2.70%) |
Jul 31, 2013 | 37.65 | 38.00 | 37.45 | 37.65 | 10,036,667 | -0.03(-0.09%) |
Jul 30, 2013 | 37.98 | 37.98 | 37.44 | 37.68 | 9,826,597 | -0.25(-0.66%) |
Jul 29, 2013 | 38.10 | 38.20 | 37.76 | 37.93 | 13,820,645 | -0.37(-0.98%) |
Jul 26, 2013 | 38.69 | 38.74 | 37.94 | 38.30 | 28,225,166 | +1.37(+3.70%) |
Jul 25, 2013 | 37.19 | 37.60 | 36.47 | 36.94 | 14,779,016 | -0.40(-1.07%) |
Jul 24, 2013 | 38.02 | 38.14 | 37.17 | 37.34 | 9,885,938 | -0.63(-1.67%) |
Jul 23, 2013 | 38.00 | 38.52 | 37.92 | 37.97 | 12,984,606 | +0.42(+1.11%) |
Jul 22, 2013 | 38.28 | 38.87 | 37.33 | 37.55 | 20,774,728 | -0.62(-1.64%) |
Jul 19, 2013 | 37.57 | 38.31 | 37.43 | 38.18 | 18,191,318 | +0.91(+2.44%) |
Jul 18, 2013 | 36.84 | 37.43 | 36.79 | 37.27 | 11,039,855 | +0.49(+1.34%) |
Jul 17, 2013 | 36.35 | 36.85 | 36.35 | 36.78 | 8,427,294 | +0.43(+1.19%) |
Jul 16, 2013 | 36.75 | 36.92 | 36.18 | 36.35 | 6,732,623 | -0.40(-1.09%) |
Jul 15, 2013 | 37.21 | 37.23 | 36.49 | 36.75 | 8,759,921 | -0.44(-1.19%) |
Jul 12, 2013 | 36.71 | 37.21 | 36.63 | 37.19 | 6,168,358 | +0.38(+1.04%) |
Jul 11, 2013 | 37.28 | 37.38 | 36.37 | 36.80 | 8,756,337 | +0.04(+0.11%) |
Jul 10, 2013 | 36.85 | 37.30 | 36.56 | 36.76 | 9,258,411 | -0.15(-0.41%) |
Jul 09, 2013 | 36.91 | 37.12 | 36.59 | 36.91 | 10,002,038 | +0.32(+0.89%) |
Jul 08, 2013 | 36.65 | 36.82 | 36.36 | 36.59 | 9,009,575 | +0.17(+0.48%) |
Jul 05, 2013 | 35.83 | 36.51 | 35.54 | 36.41 | 7,219,541 | +0.88(+2.49%) |
Jul 03, 2013 | 35.63 | 36.07 | 35.45 | 35.53 | 4,528,121 | -0.12(-0.33%) |
Jul 02, 2013 | 35.35 | 36.10 | 35.33 | 35.65 | 11,032,712 | +0.28(+0.80%) |
Jul 01, 2013 | 35.01 | 35.50 | 34.87 | 35.36 | 10,352,464 | +0.61(+1.75%) |
Jun 28, 2013 | 34.74 | 35.14 | 34.57 | 34.75 | 11,524,580 | -0.10(-0.29%) |
Jun 27, 2013 | 34.71 | 35.07 | 34.66 | 34.85 | 8,147,140 | +0.31(+0.89%) |
Jun 26, 2013 | 34.56 | 34.82 | 34.32 | 34.55 | 9,891,198 | +0.27(+0.78%) |
Jun 25, 2013 | 34.53 | 34.78 | 34.12 | 34.28 | 12,648,758 | +0.17(+0.49%) |
Jun 24, 2013 | 34.33 | 34.51 | 33.42 | 34.11 | 13,396,998 | -0.70(-2.01%) |
Jun 21, 2013 | 35.07 | 35.20 | 34.31 | 34.81 | 12,292,817 | -0.01(-0.02%) |
Jun 20, 2013 | 35.37 | 35.48 | 34.67 | 34.82 | 13,244,177 | -1.04(-2.90%) |
Jun 19, 2013 | 36.65 | 36.95 | 35.86 | 35.86 | 11,271,207 | -0.85(-2.31%) |
Jun 18, 2013 | 36.35 | 37.05 | 36.35 | 36.71 | 11,770,946 | +0.37(+1.03%) |
Jun 17, 2013 | 36.12 | 36.60 | 36.02 | 36.34 | 8,096,370 | +0.57(+1.61%) |
Jun 14, 2013 | 36.14 | 36.24 | 35.55 | 35.76 | 9,010,579 | -0.12(-0.35%) |
Jun 13, 2013 | 34.70 | 35.99 | 34.70 | 35.89 | 8,702,493 | +1.22(+3.53%) |
Jun 12, 2013 | 35.30 | 35.48 | 34.65 | 34.66 | 8,370,485 | -0.36(-1.02%) |
Jun 11, 2013 | 35.17 | 35.50 | 34.85 | 35.02 | 7,966,016 | -0.65(-1.82%) |
Jun 10, 2013 | 36.09 | 36.10 | 35.48 | 35.67 | 7,367,317 | -0.28(-0.79%) |
Jun 07, 2013 | 35.46 | 36.03 | 35.20 | 35.95 | 8,738,118 | +0.67(+1.91%) |
Jun 06, 2013 | 34.85 | 35.30 | 34.47 | 35.28 | 9,287,859 | +0.49(+1.41%) |
Jun 05, 2013 | 34.90 | 35.09 | 34.72 | 34.79 | 11,476,476 | -0.19(-0.55%) |
Jun 04, 2013 | 35.23 | 35.71 | 34.80 | 34.98 | 12,699,921 | -0.33(-0.94%) |
Jun 03, 2013 | 34.93 | 35.35 | 34.61 | 35.31 | 9,767,739 | +0.55(+1.59%) |
May 31, 2013 | 35.22 | 35.45 | 34.76 | 34.76 | 11,273,462 | -0.65(-1.83%) |
May 30, 2013 | 35.45 | 35.76 | 34.91 | 35.41 | 18,892,592 | -0.78(-2.16%) |
May 29, 2013 | 35.71 | 36.35 | 35.68 | 36.19 | 7,684,507 | +0.17(+0.46%) |
May 28, 2013 | 36.38 | 36.50 | 35.93 | 36.02 | 11,129,561 | +0.29(+0.81%) |
May 24, 2013 | 36.01 | 36.01 | 35.37 | 35.73 | 10,179,268 | -0.42(-1.15%) |
May 23, 2013 | 35.26 | 36.25 | 34.81 | 36.15 | 13,398,623 | -0.42(-1.14%) |
May 22, 2013 | 37.21 | 37.42 | 36.31 | 36.56 | 15,921,169 | -0.67(-1.81%) |
May 21, 2013 | 37.86 | 38.00 | 36.46 | 37.23 | 21,310,340 | -0.60(-1.58%) |
May 20, 2013 | 37.39 | 37.90 | 37.29 | 37.83 | 9,988,576 | +0.25(+0.66%) |
May 17, 2013 | 37.07 | 37.58 | 36.88 | 37.58 | 16,083,721 | +1.16(+3.19%) |
May 16, 2013 | 36.64 | 36.91 | 36.32 | 36.42 | 9,897,086 | -0.23(-0.63%) |
May 15, 2013 | 36.51 | 36.76 | 35.84 | 36.65 | 11,618,841 | +0.47(+1.31%) |
May 13, 2013 | 35.82 | 36.24 | 35.82 | 36.18 | 10,672,182 | +0.14(+0.39%) |
May 10, 2013 | 35.88 | 36.05 | 35.51 | 36.04 | 10,766,077 | -0.14(-0.39%) |
May 09, 2013 | 36.24 | 36.34 | 35.93 | 36.18 | 8,057,152 | -0.12(-0.32%) |
May 08, 2013 | 36.05 | 36.37 | 35.76 | 36.30 | 8,155,857 | +0.23(+0.64%) |
May 07, 2013 | 35.92 | 36.37 | 35.61 | 36.06 | 9,904,855 | +0.30(+0.84%) |
May 06, 2013 | 35.27 | 35.97 | 35.26 | 35.76 | 9,579,056 | +0.42(+1.20%) |
May 03, 2013 | 35.54 | 35.67 | 35.26 | 35.34 | 13,692,034 | +0.12(+0.35%) |
May 02, 2013 | 35.06 | 35.38 | 34.75 | 35.22 | 14,591,751 | +0.27(+0.76%) |
May 01, 2013 | 34.88 | 35.16 | 34.63 | 34.95 | 15,445,680 | -0.57(-1.61%) |
Apr 30, 2013 | 34.55 | 35.56 | 34.52 | 35.52 | 25,611,874 | +1.00(+2.89%) |
Apr 29, 2013 | 33.94 | 34.87 | 33.60 | 34.53 | 13,458,206 | +0.83(+2.47%) |
Apr 26, 2013 | 33.67 | 33.93 | 33.67 | 33.70 | 8,333,242 | -0.15(-0.44%) |
Apr 25, 2013 | 34.09 | 34.55 | 33.77 | 33.85 | 12,081,634 | -0.14(-0.42%) |
Apr 24, 2013 | 33.49 | 34.72 | 33.45 | 33.99 | 19,585,392 | +1.02(+3.10%) |
Apr 23, 2013 | 32.77 | 33.21 | 32.38 | 32.96 | 17,055,122 | +0.33(+1.02%) |
Apr 22, 2013 | 32.36 | 32.73 | 31.60 | 32.63 | 31,420,792 | +1.73(+5.59%) |
Apr 19, 2013 | 31.62 | 31.97 | 30.54 | 30.91 | 24,087,384 | -0.42(-1.33%) |
Apr 18, 2013 | 31.37 | 31.86 | 30.79 | 31.32 | 19,044,678 | +0.02(+0.05%) |
Apr 17, 2013 | 32.57 | 32.59 | 31.10 | 31.30 | 21,028,040 | -1.66(-5.04%) |
Apr 16, 2013 | 32.47 | 33.03 | 32.03 | 32.96 | 11,723,029 | +0.86(+2.66%) |
Apr 15, 2013 | 33.30 | 33.40 | 32.02 | 32.11 | 16,233,411 | -1.83(-5.38%) |
Apr 12, 2013 | 33.88 | 33.99 | 33.29 | 33.94 | 11,580,728 | -0.26(-0.75%) |
Apr 11, 2013 | 33.65 | 34.25 | 33.31 | 34.19 | 12,169,829 | +0.65(+1.93%) |
Apr 10, 2013 | 32.52 | 33.79 | 32.51 | 33.55 | 13,199,068 | +1.06(+3.27%) |
Apr 09, 2013 | 31.95 | 32.62 | 31.71 | 32.48 | 10,220,817 | +0.58(+1.82%) |
Apr 08, 2013 | 32.01 | 32.11 | 31.68 | 31.90 | 12,701,558 | -0.16(-0.49%) |
Apr 05, 2013 | 31.54 | 32.17 | 31.39 | 32.06 | 16,992,146 | +0.05(+0.16%) |
Apr 04, 2013 | 32.18 | 32.26 | 31.72 | 32.01 | 12,483,209 | -0.17(-0.54%) |
Apr 03, 2013 | 33.17 | 33.27 | 31.93 | 32.18 | 15,631,343 | -0.95(-2.86%) |
Apr 02, 2013 | 33.16 | 33.55 | 32.87 | 33.13 | 8,314,760 | -0.03(-0.10%) |