Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.71 | 49.95 | 48.53 | 49.90 | 10,436,550 | +1.20(+2.46%) |
Apr 29, 2014 | 47.89 | 48.95 | 47.80 | 48.70 | 10,847,780 | +1.41(+2.98%) |
Apr 28, 2014 | 48.65 | 48.88 | 47.01 | 47.29 | 13,854,015 | -1.21(-2.49%) |
Apr 25, 2014 | 48.98 | 49.02 | 48.27 | 48.50 | 6,644,855 | -0.74(-1.50%) |
Apr 24, 2014 | 49.66 | 49.66 | 48.60 | 49.24 | 6,094,265 | -0.13(-0.26%) |
Apr 23, 2014 | 50.21 | 50.64 | 49.27 | 49.37 | 13,279,397 | +0.43(+0.88%) |
Apr 22, 2014 | 48.90 | 49.40 | 48.60 | 48.94 | 8,101,733 | +0.19(+0.39%) |
Apr 21, 2014 | 48.90 | 48.96 | 48.30 | 48.75 | 3,446,333 | +0.03(+0.06%) |
Apr 17, 2014 | 48.41 | 48.72 | 48.72 | 48.72 | 7,099,400 | +0.22(+0.45%) |
Apr 16, 2014 | 48.03 | 48.59 | 47.60 | 48.50 | 6,779,707 | +0.93(+1.96%) |
Apr 15, 2014 | 47.60 | 47.74 | 46.56 | 47.57 | 12,013,109 | +0.07(+0.15%) |
Apr 14, 2014 | 47.36 | 47.72 | 47.04 | 47.50 | 7,040,089 | +0.55(+1.17%) |
Apr 11, 2014 | 47.40 | 47.87 | 46.90 | 46.95 | 8,100,619 | -0.75(-1.57%) |
Apr 10, 2014 | 48.90 | 49.10 | 47.63 | 47.70 | 7,792,756 | -1.27(-2.59%) |
Apr 09, 2014 | 48.32 | 49.02 | 48.07 | 48.97 | 6,508,279 | +0.90(+1.87%) |
Apr 08, 2014 | 48.08 | 48.48 | 47.51 | 48.07 | 8,332,831 | +0.14(+0.29%) |
Apr 07, 2014 | 48.68 | 49.06 | 47.55 | 47.93 | 8,549,819 | -0.76(-1.56%) |
Apr 04, 2014 | 50.22 | 50.36 | 48.60 | 48.69 | 7,108,071 | -0.87(-1.76%) |
Apr 03, 2014 | 50.00 | 50.43 | 49.27 | 49.56 | 5,214,362 | -0.34(-0.68%) |
Apr 02, 2014 | 49.75 | 49.98 | 49.34 | 49.90 | 5,739,453 | +0.19(+0.38%) |
Apr 01, 2014 | 48.86 | 49.74 | 48.86 | 49.71 | 6,399,322 | +1.12(+2.31%) |
Mar 31, 2014 | 48.59 | 48.86 | 48.44 | 48.59 | 8,200,608 | +0.39(+0.81%) |
Mar 28, 2014 | 48.20 | 48.77 | 48.01 | 48.20 | 7,246,143 | +0.21(+0.44%) |
Mar 27, 2014 | 49.00 | 49.07 | 47.60 | 47.99 | 14,301,475 | -1.44(-2.91%) |
Mar 26, 2014 | 50.41 | 50.95 | 49.42 | 49.43 | 8,099,762 | -1.21(-2.39%) |
Mar 25, 2014 | 50.41 | 50.96 | 50.27 | 50.64 | 6,987,901 | +0.48(+0.96%) |
Mar 24, 2014 | 50.26 | 50.56 | 49.81 | 50.16 | 6,224,517 | -0.05(-0.10%) |
Mar 21, 2014 | 50.64 | 50.84 | 50.03 | 50.21 | 8,720,998 | -0.03(-0.06%) |
Mar 20, 2014 | 49.50 | 50.28 | 49.38 | 50.24 | 5,356,725 | +0.63(+1.27%) |
Mar 19, 2014 | 49.84 | 50.25 | 49.41 | 49.61 | 8,091,185 | -0.06(-0.12%) |
Mar 18, 2014 | 49.14 | 49.77 | 49.13 | 49.67 | 5,686,927 | +0.67(+1.37%) |
Mar 17, 2014 | 48.95 | 49.26 | 48.62 | 49.00 | 6,462,317 | +0.35(+0.72%) |
Mar 14, 2014 | 48.58 | 49.02 | 48.46 | 48.65 | 9,161,615 | -0.09(-0.18%) |
Mar 13, 2014 | 49.25 | 49.66 | 48.47 | 48.74 | 6,406,016 | -0.29(-0.59%) |
Mar 12, 2014 | 49.00 | 49.22 | 48.76 | 49.03 | 6,525,784 | -0.23(-0.47%) |
Mar 11, 2014 | 49.67 | 49.87 | 49.14 | 49.26 | 7,610,498 | -0.57(-1.14%) |
Mar 10, 2014 | 49.35 | 49.94 | 49.18 | 49.83 | 6,228,830 | +0.32(+0.65%) |
Mar 07, 2014 | 49.91 | 49.98 | 49.30 | 49.51 | 5,807,436 | -0.27(-0.54%) |
Mar 06, 2014 | 49.97 | 50.46 | 49.74 | 49.78 | 6,541,376 | -0.13(-0.26%) |
Mar 05, 2014 | 49.40 | 50.02 | 49.19 | 49.91 | 8,792,243 | +0.45(+0.91%) |
Mar 04, 2014 | 48.88 | 49.56 | 48.88 | 49.46 | 7,753,390 | +1.02(+2.11%) |
Mar 03, 2014 | 48.04 | 48.77 | 47.93 | 48.44 | 7,159,483 | -0.27(-0.55%) |
Feb 28, 2014 | 48.27 | 49.23 | 48.27 | 48.71 | 10,238,659 | +0.20(+0.41%) |
Feb 27, 2014 | 47.78 | 48.52 | 47.70 | 48.51 | 10,130,488 | +0.68(+1.42%) |
Feb 26, 2014 | 47.24 | 48.34 | 47.20 | 47.83 | 9,104,516 | +0.61(+1.29%) |
Feb 25, 2014 | 47.04 | 47.57 | 46.84 | 47.22 | 6,627,784 | +0.27(+0.58%) |
Feb 24, 2014 | 46.82 | 47.34 | 46.82 | 46.95 | 8,379,380 | -0.01(-0.02%) |
Feb 21, 2014 | 47.31 | 47.59 | 46.95 | 46.96 | 8,755,711 | -0.18(-0.38%) |
Feb 20, 2014 | 46.51 | 47.24 | 46.51 | 47.14 | 11,119,323 | +0.70(+1.51%) |
Feb 19, 2014 | 46.71 | 47.07 | 46.38 | 46.44 | 8,260,582 | -0.34(-0.73%) |
Feb 18, 2014 | 46.49 | 47.00 | 46.01 | 46.78 | 7,918,335 | +0.07(+0.15%) |
Feb 14, 2014 | 46.16 | 46.71 | 46.71 | 46.71 | 5,116,600 | +0.41(+0.89%) |
Feb 13, 2014 | 45.83 | 46.63 | 45.70 | 46.30 | 5,892,477 | -0.07(-0.15%) |
Feb 12, 2014 | 46.24 | 46.84 | 45.88 | 46.37 | 12,079,506 | -0.47(-1.00%) |
Feb 11, 2014 | 45.77 | 47.32 | 45.77 | 46.84 | 13,457,201 | +1.00(+2.18%) |
Feb 10, 2014 | 45.30 | 45.94 | 45.26 | 45.84 | 9,338,883 | +0.24(+0.53%) |
Feb 07, 2014 | 45.94 | 45.96 | 45.13 | 45.60 | 9,215,835 | +0.01(+0.02%) |
Feb 06, 2014 | 44.93 | 45.78 | 44.93 | 45.59 | 11,201,155 | +0.74(+1.65%) |
Feb 05, 2014 | 44.59 | 44.95 | 44.00 | 44.85 | 9,260,463 | -0.11(-0.24%) |
Feb 04, 2014 | 45.19 | 45.50 | 44.72 | 44.96 | 8,146,999 | +0.27(+0.60%) |
Feb 03, 2014 | 45.42 | 45.65 | 44.62 | 44.69 | 13,233,878 | -0.82(-1.80%) |
Jan 31, 2014 | 44.34 | 46.14 | 44.26 | 45.51 | 12,705,142 | +0.20(+0.44%) |
Jan 30, 2014 | 45.24 | 45.75 | 44.89 | 45.31 | 21,709,926 | +0.58(+1.30%) |
Jan 29, 2014 | 45.32 | 45.66 | 44.28 | 44.73 | 30,918,952 | +1.67(+3.88%) |
Jan 28, 2014 | 43.20 | 43.29 | 42.82 | 43.06 | 10,083,959 | -0.04(-0.09%) |
Jan 27, 2014 | 43.51 | 43.82 | 42.54 | 43.10 | 15,114,363 | -0.31(-0.71%) |
Jan 24, 2014 | 44.22 | 44.31 | 43.30 | 43.41 | 13,530,798 | -1.31(-2.93%) |
Jan 23, 2014 | 45.20 | 45.75 | 43.98 | 44.72 | 20,052,888 | -0.96(-2.10%) |
Jan 22, 2014 | 46.16 | 46.84 | 45.53 | 45.68 | 20,033,508 | -0.25(-0.54%) |
Jan 21, 2014 | 43.07 | 46.70 | 44.98 | 45.93 | 35,483,644 | +2.86(+6.64%) |
Jan 17, 2014 | 43.02 | 43.07 | 43.07 | 43.07 | 12,767,100 | -0.02(-0.05%) |
Jan 16, 2014 | 42.88 | 43.17 | 42.82 | 43.09 | 13,246,667 | +0.04(+0.09%) |
Jan 15, 2014 | 42.65 | 43.26 | 42.65 | 43.05 | 12,243,129 | +0.40(+0.94%) |
Jan 14, 2014 | 42.01 | 42.82 | 41.99 | 42.65 | 9,334,678 | +0.76(+1.81%) |
Jan 13, 2014 | 42.47 | 42.76 | 41.82 | 41.89 | 6,486,566 | -0.82(-1.92%) |
Jan 10, 2014 | 42.52 | 42.95 | 42.47 | 42.71 | 5,732,398 | +0.11(+0.26%) |
Jan 09, 2014 | 43.35 | 43.62 | 42.58 | 42.60 | 10,495,297 | -0.56(-1.30%) |
Jan 08, 2014 | 43.11 | 43.35 | 42.83 | 43.16 | 7,591,939 | +0.05(+0.12%) |
Jan 07, 2014 | 43.76 | 43.79 | 42.77 | 43.11 | 9,947,257 | -0.48(-1.10%) |
Jan 06, 2014 | 43.80 | 44.00 | 43.28 | 43.59 | 7,372,872 | -0.08(-0.18%) |
Jan 03, 2014 | 44.03 | 44.18 | 43.62 | 43.67 | 5,593,471 | -0.20(-0.46%) |
Jan 02, 2014 | 44.20 | 44.38 | 43.76 | 43.87 | 6,490,894 | -0.53(-1.19%) |
Dec 31, 2013 | 44.63 | 44.40 | 44.40 | 44.40 | 7,920,600 | -0.20(-0.45%) |
Dec 30, 2013 | 44.40 | 44.70 | 44.31 | 44.60 | 5,961,926 | +0.00(+0.00%) |
Dec 27, 2013 | 44.50 | 44.81 | 44.43 | 44.60 | 6,081,291 | -0.26(-0.58%) |
Dec 26, 2013 | 44.58 | 44.99 | 44.34 | 44.86 | 6,526,022 | +0.44(+0.99%) |
Dec 24, 2013 | 44.00 | 44.44 | 43.94 | 44.42 | 2,765,318 | +0.54(+1.23%) |
Dec 23, 2013 | 44.04 | 44.49 | 43.87 | 43.88 | 6,182,085 | +0.10(+0.23%) |
Dec 20, 2013 | 43.99 | 44.32 | 43.61 | 43.78 | 11,724,942 | -0.12(-0.27%) |
Dec 19, 2013 | 43.15 | 44.57 | 43.06 | 43.90 | 13,246,641 | +0.39(+0.90%) |
Dec 18, 2013 | 42.29 | 43.56 | 42.25 | 43.51 | 15,445,643 | +1.31(+3.10%) |
Dec 17, 2013 | 41.60 | 42.30 | 41.58 | 42.20 | 14,160,648 | +0.60(+1.44%) |
Dec 16, 2013 | 41.62 | 41.97 | 41.27 | 41.60 | 10,917,691 | +0.08(+0.19%) |
Dec 13, 2013 | 40.95 | 41.68 | 40.68 | 41.52 | 13,448,165 | +0.76(+1.86%) |
Dec 12, 2013 | 40.95 | 40.98 | 40.26 | 40.76 | 7,007,061 | -0.29(-0.71%) |
Dec 11, 2013 | 41.87 | 41.95 | 40.95 | 41.05 | 11,604,143 | -0.73(-1.75%) |
Dec 10, 2013 | 40.61 | 42.00 | 40.52 | 41.78 | 15,392,870 | +0.98(+2.40%) |
Dec 09, 2013 | 39.27 | 40.81 | 39.27 | 40.80 | 13,949,297 | +1.53(+3.90%) |
Dec 06, 2013 | 39.11 | 39.45 | 38.99 | 39.27 | 5,973,966 | +0.66(+1.71%) |
Dec 05, 2013 | 38.83 | 39.01 | 38.42 | 38.61 | 5,275,049 | -0.28(-0.72%) |
Dec 04, 2013 | 38.58 | 39.23 | 38.58 | 38.89 | 9,831,140 | +0.17(+0.44%) |
Dec 03, 2013 | 39.81 | 39.87 | 38.46 | 38.72 | 10,870,079 | -1.26(-3.15%) |
Dec 02, 2013 | 39.38 | 40.35 | 39.32 | 39.98 | 14,320,490 | +0.92(+2.36%) |
Nov 29, 2013 | 39.32 | 39.37 | 38.92 | 39.06 | 3,094,928 | -0.04(-0.10%) |
Nov 27, 2013 | 38.88 | 39.28 | 38.84 | 39.10 | 7,141,738 | +0.31(+0.80%) |
Nov 26, 2013 | 39.03 | 39.20 | 38.60 | 38.79 | 5,885,522 | -0.22(-0.56%) |
Nov 25, 2013 | 39.71 | 39.71 | 38.92 | 39.01 | 6,086,156 | -0.65(-1.64%) |
Nov 22, 2013 | 39.52 | 39.70 | 39.51 | 39.66 | 4,610,120 | +0.03(+0.08%) |
Nov 21, 2013 | 39.40 | 39.77 | 39.39 | 39.63 | 6,264,632 | +0.37(+0.94%) |
Nov 20, 2013 | 39.76 | 39.83 | 39.11 | 39.26 | 6,556,773 | -0.44(-1.11%) |
Nov 19, 2013 | 39.90 | 39.95 | 39.51 | 39.70 | 6,015,830 | -0.17(-0.43%) |
Nov 18, 2013 | 40.16 | 40.31 | 39.79 | 39.87 | 7,036,942 | -0.36(-0.89%) |
Nov 15, 2013 | 40.17 | 40.30 | 40.04 | 40.23 | 6,434,065 | +0.13(+0.32%) |
Nov 14, 2013 | 39.81 | 40.13 | 39.70 | 40.10 | 7,512,687 | +0.50(+1.26%) |
Nov 13, 2013 | 39.17 | 39.68 | 39.08 | 39.60 | 7,273,160 | +0.26(+0.66%) |
Nov 12, 2013 | 39.60 | 39.70 | 39.23 | 39.34 | 5,273,433 | -0.32(-0.81%) |
Nov 11, 2013 | 39.41 | 39.85 | 39.22 | 39.66 | 4,900,662 | -0.01(-0.03%) |
Nov 08, 2013 | 38.65 | 39.67 | 38.65 | 39.67 | 5,452,935 | +1.00(+2.59%) |
Nov 07, 2013 | 39.38 | 39.53 | 38.58 | 38.67 | 6,741,207 | -0.59(-1.50%) |
Nov 06, 2013 | 38.85 | 39.40 | 38.85 | 39.26 | 4,966,019 | +0.54(+1.39%) |
Nov 05, 2013 | 38.32 | 38.94 | 38.25 | 38.72 | 4,498,317 | +0.32(+0.83%) |
Nov 04, 2013 | 39.09 | 39.09 | 38.16 | 38.40 | 10,933,242 | -0.55(-1.41%) |
Nov 01, 2013 | 39.57 | 39.59 | 38.84 | 38.95 | 5,187,835 | -0.52(-1.32%) |
Oct 31, 2013 | 39.35 | 39.80 | 39.20 | 39.47 | 5,314,320 | +0.21(+0.53%) |
Oct 30, 2013 | 39.62 | 39.96 | 38.93 | 39.26 | 5,909,084 | -0.20(-0.51%) |
Oct 29, 2013 | 39.38 | 39.60 | 39.17 | 39.46 | 6,992,333 | +0.35(+0.89%) |
Oct 28, 2013 | 39.61 | 39.69 | 39.06 | 39.11 | 7,912,379 | -0.41(-1.04%) |
Oct 25, 2013 | 40.39 | 40.74 | 39.02 | 39.52 | 10,921,926 | -1.10(-2.71%) |
Oct 24, 2013 | 40.18 | 41.03 | 39.14 | 40.62 | 14,089,397 | -0.42(-1.02%) |
Oct 23, 2013 | 41.30 | 41.45 | 40.92 | 41.04 | 7,340,399 | -0.51(-1.23%) |
Oct 22, 2013 | 41.44 | 41.74 | 41.39 | 41.55 | 6,760,423 | +0.19(+0.46%) |
Oct 21, 2013 | 41.19 | 41.50 | 41.01 | 41.36 | 5,757,791 | +0.05(+0.12%) |
Oct 18, 2013 | 41.55 | 41.63 | 41.19 | 41.31 | 4,905,242 | -0.08(-0.19%) |
Oct 17, 2013 | 41.09 | 41.43 | 40.96 | 41.39 | 5,854,413 | +0.26(+0.63%) |
Oct 16, 2013 | 40.73 | 41.30 | 40.50 | 41.13 | 8,072,243 | +0.70(+1.73%) |
Oct 15, 2013 | 40.78 | 40.80 | 40.32 | 40.43 | 4,669,376 | -0.39(-0.96%) |
Oct 14, 2013 | 40.69 | 40.92 | 40.37 | 40.82 | 4,870,794 | -0.25(-0.61%) |
Oct 11, 2013 | 40.52 | 41.10 | 40.21 | 41.07 | 8,041,413 | +0.67(+1.66%) |
Oct 10, 2013 | 39.44 | 40.44 | 39.43 | 40.40 | 7,702,433 | +1.48(+3.80%) |
Oct 09, 2013 | 38.63 | 39.09 | 38.08 | 38.92 | 9,538,552 | +0.40(+1.04%) |
Oct 08, 2013 | 39.28 | 39.29 | 38.49 | 38.52 | 9,724,905 | -0.83(-2.11%) |
Oct 07, 2013 | 39.41 | 39.85 | 39.12 | 39.35 | 6,082,270 | -0.64(-1.60%) |
Oct 04, 2013 | 38.80 | 40.02 | 38.52 | 39.99 | 9,530,490 | +1.22(+3.15%) |
Oct 03, 2013 | 38.61 | 38.81 | 38.25 | 38.77 | 7,980,432 | +0.07(+0.18%) |
Oct 02, 2013 | 38.16 | 38.71 | 38.15 | 38.70 | 8,280,651 | +0.39(+1.02%) |
Oct 01, 2013 | 38.46 | 38.54 | 38.04 | 38.31 | 10,373,025 | -0.09(-0.23%) |
Sep 30, 2013 | 38.51 | 38.78 | 38.26 | 38.40 | 10,797,569 | -0.62(-1.59%) |
Sep 27, 2013 | 39.83 | 39.84 | 38.89 | 39.02 | 9,265,342 | -0.97(-2.43%) |
Sep 26, 2013 | 39.82 | 40.20 | 39.68 | 39.99 | 5,905,064 | +0.13(+0.33%) |
Sep 25, 2013 | 39.22 | 40.22 | 39.13 | 39.86 | 8,468,140 | +0.75(+1.92%) |
Sep 24, 2013 | 39.20 | 39.76 | 38.98 | 39.11 | 16,871,696 | -0.13(-0.33%) |
Sep 23, 2013 | 39.57 | 39.69 | 39.14 | 39.24 | 19,589,160 | -0.46(-1.16%) |
Sep 20, 2013 | 40.61 | 40.66 | 39.54 | 39.70 | 20,855,760 | -0.91(-2.24%) |
Sep 19, 2013 | 40.72 | 41.08 | 40.37 | 40.61 | 6,276,666 | -0.25(-0.61%) |
Sep 18, 2013 | 39.43 | 40.91 | 39.35 | 40.86 | 7,691,433 | +1.15(+2.90%) |
Sep 17, 2013 | 39.80 | 40.03 | 39.51 | 39.71 | 6,316,200 | -0.09(-0.23%) |
Sep 16, 2013 | 40.26 | 40.29 | 39.71 | 39.80 | 7,183,762 | -0.07(-0.18%) |
Sep 13, 2013 | 38.97 | 40.04 | 38.85 | 39.87 | 8,318,175 | +1.01(+2.60%) |
Sep 12, 2013 | 39.70 | 40.24 | 38.75 | 38.86 | 14,047,467 | -0.99(-2.48%) |
Sep 11, 2013 | 39.89 | 40.06 | 39.50 | 39.85 | 7,632,972 | -0.13(-0.33%) |
Sep 10, 2013 | 39.00 | 40.02 | 38.89 | 39.98 | 10,135,032 | +1.17(+3.01%) |
Sep 09, 2013 | 38.55 | 38.98 | 38.54 | 38.81 | 5,245,502 | +0.25(+0.65%) |
Sep 06, 2013 | 38.73 | 38.82 | 38.12 | 38.56 | 8,441,051 | +0.15(+0.39%) |
Sep 05, 2013 | 37.79 | 38.59 | 37.68 | 38.41 | 5,563,502 | +0.63(+1.67%) |
Sep 04, 2013 | 37.38 | 37.91 | 37.12 | 37.78 | 4,199,387 | +0.34(+0.91%) |
Sep 03, 2013 | 37.88 | 37.93 | 37.30 | 37.44 | 5,984,048 | +0.04(+0.11%) |
Aug 30, 2013 | 37.71 | 37.86 | 37.27 | 37.40 | 5,100,123 | -0.12(-0.32%) |
Aug 29, 2013 | 37.33 | 37.75 | 37.23 | 37.52 | 3,917,394 | +0.07(+0.19%) |
Aug 28, 2013 | 37.47 | 37.72 | 37.22 | 37.45 | 5,032,578 | -0.11(-0.29%) |
Aug 27, 2013 | 38.23 | 38.49 | 37.53 | 37.56 | 7,158,376 | -1.09(-2.82%) |
Aug 26, 2013 | 38.67 | 39.20 | 38.26 | 38.65 | 10,268,888 | -0.09(-0.23%) |
Aug 23, 2013 | 37.30 | 38.96 | 37.25 | 38.74 | 16,488,704 | +1.55(+4.17%) |
Aug 22, 2013 | 37.17 | 37.50 | 36.89 | 37.19 | 6,370,749 | +0.05(+0.13%) |
Aug 21, 2013 | 36.82 | 37.55 | 36.82 | 37.14 | 8,021,122 | +0.19(+0.51%) |
Aug 20, 2013 | 36.68 | 37.19 | 36.51 | 36.95 | 7,257,511 | +0.32(+0.87%) |
Aug 19, 2013 | 36.78 | 37.22 | 36.59 | 36.63 | 4,479,443 | -0.26(-0.70%) |
Aug 16, 2013 | 37.00 | 37.14 | 36.63 | 36.89 | 5,817,198 | -0.26(-0.70%) |
Aug 15, 2013 | 37.37 | 37.43 | 36.85 | 37.15 | 5,613,552 | -0.60(-1.59%) |
Aug 14, 2013 | 37.81 | 38.28 | 37.64 | 37.75 | 5,666,633 | -0.13(-0.34%) |
Aug 13, 2013 | 37.70 | 38.09 | 37.48 | 37.88 | 7,708,592 | +0.40(+1.07%) |
Aug 12, 2013 | 37.61 | 38.09 | 37.38 | 37.48 | 9,035,327 | -0.56(-1.47%) |
Aug 09, 2013 | 36.85 | 38.50 | 36.80 | 38.04 | 18,733,550 | +1.13(+3.06%) |
Aug 08, 2013 | 36.47 | 36.97 | 36.23 | 36.91 | 7,389,158 | +0.62(+1.71%) |
Aug 07, 2013 | 35.91 | 36.53 | 35.82 | 36.29 | 5,470,811 | +0.23(+0.64%) |
Aug 06, 2013 | 36.44 | 36.44 | 35.89 | 36.06 | 4,914,573 | -0.42(-1.15%) |
Aug 05, 2013 | 36.27 | 36.68 | 36.13 | 36.48 | 6,920,816 | +0.26(+0.72%) |
Aug 02, 2013 | 35.28 | 36.25 | 35.16 | 36.22 | 7,862,623 | +0.82(+2.32%) |
Aug 01, 2013 | 35.38 | 35.63 | 35.25 | 35.40 | 5,344,916 | +0.36(+1.03%) |
Jul 31, 2013 | 35.12 | 35.49 | 35.00 | 35.04 | 7,333,403 | -0.02(-0.06%) |
Jul 30, 2013 | 34.85 | 35.14 | 34.66 | 35.06 | 4,467,744 | +0.06(+0.17%) |
Jul 29, 2013 | 34.70 | 35.09 | 34.64 | 35.00 | 4,276,044 | +0.30(+0.86%) |
Jul 26, 2013 | 34.79 | 34.89 | 34.37 | 34.70 | 5,424,611 | -0.29(-0.83%) |
Jul 25, 2013 | 34.95 | 35.10 | 34.65 | 34.99 | 7,948,970 | +0.62(+1.80%) |
Jul 24, 2013 | 34.59 | 34.66 | 34.03 | 34.37 | 8,219,158 | -0.18(-0.52%) |
Jul 23, 2013 | 34.93 | 35.09 | 34.51 | 34.55 | 5,541,338 | -0.04(-0.12%) |
Jul 22, 2013 | 34.66 | 35.01 | 34.50 | 34.59 | 4,438,263 | -0.08(-0.23%) |
Jul 19, 2013 | 34.59 | 34.72 | 34.34 | 34.67 | 4,294,730 | +0.09(+0.26%) |
Jul 18, 2013 | 34.75 | 35.09 | 34.50 | 34.58 | 5,867,590 | -0.10(-0.29%) |
Jul 17, 2013 | 34.32 | 34.78 | 34.15 | 34.68 | 6,989,633 | +0.71(+2.09%) |
Jul 16, 2013 | 34.31 | 34.51 | 33.82 | 33.97 | 5,992,453 | -0.43(-1.25%) |
Jul 15, 2013 | 34.23 | 34.48 | 34.08 | 34.40 | 3,129,704 | +0.28(+0.82%) |
Jul 12, 2013 | 34.19 | 34.22 | 33.86 | 34.12 | 3,547,151 | -0.08(-0.23%) |
Jul 11, 2013 | 34.34 | 34.37 | 34.07 | 34.20 | 4,079,336 | +0.41(+1.21%) |
Jul 10, 2013 | 33.98 | 34.04 | 33.60 | 33.79 | 4,421,596 | -0.23(-0.68%) |
Jul 09, 2013 | 33.48 | 34.12 | 33.48 | 34.02 | 7,001,788 | +0.93(+2.81%) |
Jul 08, 2013 | 32.90 | 33.24 | 32.73 | 33.09 | 4,571,376 | +0.40(+1.22%) |
Jul 05, 2013 | 32.73 | 32.87 | 32.36 | 32.69 | 2,604,746 | +0.26(+0.80%) |
Jul 03, 2013 | 32.33 | 32.45 | 32.05 | 32.43 | 2,386,092 | -0.01(-0.03%) |
Jul 02, 2013 | 32.42 | 32.66 | 32.12 | 32.44 | 4,651,666 | -0.06(-0.18%) |
Jul 01, 2013 | 32.41 | 32.79 | 32.30 | 32.50 | 5,058,356 | +0.33(+1.03%) |
Jun 28, 2013 | 32.29 | 32.57 | 31.99 | 32.17 | 7,066,824 | -0.18(-0.56%) |
Jun 27, 2013 | 32.38 | 32.64 | 32.30 | 32.35 | 4,302,307 | +0.15(+0.47%) |
Jun 26, 2013 | 32.60 | 32.60 | 31.89 | 32.20 | 9,132,310 | -0.30(-0.92%) |
Jun 25, 2013 | 32.68 | 32.71 | 32.13 | 32.50 | 6,869,734 | +0.15(+0.46%) |
Jun 24, 2013 | 32.20 | 32.62 | 31.65 | 32.35 | 8,508,597 | -0.28(-0.86%) |
Jun 21, 2013 | 33.53 | 33.56 | 32.19 | 32.63 | 13,421,121 | -0.56(-1.69%) |
Jun 20, 2013 | 33.75 | 34.24 | 33.06 | 33.19 | 10,481,967 | -0.91(-2.67%) |
Jun 19, 2013 | 34.56 | 34.73 | 34.10 | 34.10 | 5,031,031 | -0.52(-1.50%) |
Jun 18, 2013 | 34.24 | 35.15 | 34.20 | 34.62 | 4,405,605 | +0.48(+1.41%) |
Jun 17, 2013 | 34.38 | 34.49 | 33.85 | 34.14 | 4,758,396 | +0.13(+0.38%) |
Jun 14, 2013 | 34.52 | 34.78 | 33.85 | 34.01 | 5,481,774 | -0.64(-1.85%) |
Jun 13, 2013 | 33.69 | 34.78 | 33.54 | 34.65 | 6,240,341 | +0.86(+2.55%) |
Jun 12, 2013 | 34.38 | 34.45 | 33.65 | 33.79 | 4,403,193 | -0.21(-0.62%) |
Jun 11, 2013 | 33.96 | 34.41 | 33.63 | 34.00 | 5,196,095 | -0.33(-0.96%) |
Jun 10, 2013 | 34.54 | 34.69 | 34.12 | 34.33 | 4,337,647 | -0.02(-0.06%) |
Jun 07, 2013 | 33.96 | 34.56 | 33.82 | 34.35 | 5,929,455 | +0.46(+1.36%) |
Jun 06, 2013 | 33.63 | 33.99 | 33.29 | 33.89 | 5,295,229 | +0.23(+0.68%) |
Jun 05, 2013 | 34.42 | 34.43 | 33.52 | 33.66 | 5,545,120 | -0.96(-2.77%) |
Jun 04, 2013 | 34.39 | 34.72 | 34.29 | 34.62 | 5,605,546 | +0.28(+0.82%) |
Jun 03, 2013 | 34.37 | 34.45 | 33.92 | 34.34 | 7,632,239 | -0.12(-0.35%) |
May 31, 2013 | 34.69 | 35.21 | 34.45 | 34.46 | 5,896,530 | -0.34(-0.98%) |
May 30, 2013 | 35.06 | 35.18 | 34.76 | 34.80 | 4,343,342 | -0.14(-0.40%) |
May 29, 2013 | 35.02 | 35.07 | 34.52 | 34.94 | 5,734,961 | -0.10(-0.29%) |
May 28, 2013 | 35.46 | 35.65 | 34.90 | 35.04 | 5,299,820 | -0.04(-0.11%) |
May 24, 2013 | 34.87 | 35.19 | 34.80 | 35.08 | 7,583,318 | -0.02(-0.06%) |
May 23, 2013 | 34.56 | 35.21 | 34.31 | 35.10 | 7,718,976 | -0.02(-0.06%) |
May 22, 2013 | 35.52 | 36.00 | 34.91 | 35.12 | 7,324,639 | -0.66(-1.84%) |
May 21, 2013 | 35.72 | 35.93 | 35.52 | 35.78 | 5,690,196 | +0.17(+0.48%) |
May 20, 2013 | 35.82 | 35.87 | 35.42 | 35.61 | 6,194,244 | -0.21(-0.59%) |
May 17, 2013 | 35.15 | 35.89 | 35.11 | 35.82 | 7,471,191 | +0.72(+2.05%) |
May 16, 2013 | 35.11 | 35.49 | 34.88 | 35.10 | 6,758,176 | -0.24(-0.68%) |
May 15, 2013 | 34.81 | 35.75 | 34.77 | 35.34 | 8,211,855 | +0.99(+2.88%) |
May 13, 2013 | 34.34 | 34.42 | 34.10 | 34.35 | 5,244,822 | -0.11(-0.32%) |
May 10, 2013 | 34.91 | 34.99 | 34.20 | 34.46 | 6,569,285 | -0.46(-1.32%) |
May 09, 2013 | 34.43 | 35.06 | 34.35 | 34.92 | 10,467,442 | +0.41(+1.19%) |
May 08, 2013 | 34.51 | 34.69 | 34.26 | 34.51 | 6,203,161 | -0.03(-0.09%) |
May 07, 2013 | 34.21 | 34.70 | 34.18 | 34.54 | 5,981,318 | +0.53(+1.56%) |
May 06, 2013 | 33.95 | 34.18 | 33.79 | 34.01 | 4,232,986 | +0.05(+0.15%) |
May 03, 2013 | 33.47 | 34.24 | 33.12 | 33.96 | 8,781,833 | +0.84(+2.54%) |
May 02, 2013 | 33.18 | 33.33 | 32.80 | 33.12 | 5,708,478 | -0.03(-0.09%) |