Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.67 | 44.01 | 43.57 | 43.95 | 16,047,953 | +0.29(+0.66%) |
Apr 29, 2014 | 43.67 | 43.71 | 43.35 | 43.66 | 11,321,911 | +0.12(+0.27%) |
Apr 28, 2014 | 43.69 | 43.83 | 43.10 | 43.54 | 14,588,613 | +0.02(+0.06%) |
Apr 25, 2014 | 43.75 | 43.88 | 43.41 | 43.52 | 8,443,643 | -0.43(-0.98%) |
Apr 24, 2014 | 44.25 | 44.25 | 43.75 | 43.95 | 14,290,085 | -0.08(-0.19%) |
Apr 23, 2014 | 43.88 | 44.12 | 43.85 | 44.03 | 10,764,962 | +0.17(+0.38%) |
Apr 22, 2014 | 43.97 | 44.12 | 43.85 | 43.86 | 13,423,137 | +0.02(+0.06%) |
Apr 21, 2014 | 43.79 | 43.87 | 43.57 | 43.84 | 11,672,373 | +0.12(+0.28%) |
Apr 17, 2014 | 43.47 | 43.72 | 43.72 | 43.72 | 15,570,549 | +0.34(+0.78%) |
Apr 16, 2014 | 42.85 | 43.38 | 42.85 | 43.38 | 10,963,209 | +0.65(+1.53%) |
Apr 15, 2014 | 42.50 | 42.78 | 42.05 | 42.72 | 17,538,978 | +0.30(+0.70%) |
Apr 14, 2014 | 42.46 | 42.65 | 42.08 | 42.42 | 8,254,165 | +0.24(+0.57%) |
Apr 11, 2014 | 42.48 | 42.65 | 42.18 | 42.18 | 13,566,576 | -0.42(-0.99%) |
Apr 10, 2014 | 43.40 | 43.57 | 42.61 | 42.61 | 14,005,771 | -0.86(-1.98%) |
Apr 09, 2014 | 43.15 | 43.50 | 42.97 | 43.47 | 13,649,167 | +0.55(+1.27%) |
Apr 08, 2014 | 42.85 | 43.06 | 42.65 | 42.92 | 11,225,783 | +0.00(+0.00%) |
Apr 07, 2014 | 43.43 | 43.57 | 42.83 | 42.92 | 14,950,549 | -0.62(-1.43%) |
Apr 04, 2014 | 44.25 | 44.33 | 43.43 | 43.54 | 18,016,258 | -0.51(-1.15%) |
Apr 03, 2014 | 44.05 | 44.07 | 43.84 | 44.05 | 11,164,066 | +0.07(+0.15%) |
Apr 02, 2014 | 43.71 | 44.01 | 43.69 | 43.98 | 15,460,613 | +0.31(+0.70%) |
Apr 01, 2014 | 43.55 | 43.81 | 43.39 | 43.67 | 16,619,113 | +0.31(+0.71%) |
Mar 31, 2014 | 43.09 | 43.44 | 43.09 | 43.37 | 9,118,594 | +0.50(+1.16%) |
Mar 28, 2014 | 42.65 | 43.04 | 42.64 | 42.87 | 10,838,947 | +0.31(+0.74%) |
Mar 27, 2014 | 42.61 | 42.68 | 42.28 | 42.56 | 11,304,906 | -0.06(-0.14%) |
Mar 26, 2014 | 43.33 | 43.33 | 42.61 | 42.61 | 11,954,224 | -0.44(-1.02%) |
Mar 25, 2014 | 42.89 | 43.17 | 42.83 | 43.05 | 14,099,300 | +0.39(+0.91%) |
Mar 24, 2014 | 43.00 | 43.04 | 42.42 | 42.66 | 16,947,290 | -0.14(-0.33%) |
Mar 21, 2014 | 43.06 | 43.19 | 42.77 | 42.80 | 16,511,231 | +0.00(+0.01%) |
Mar 20, 2014 | 42.68 | 42.84 | 42.48 | 42.80 | 13,579,181 | +0.12(+0.29%) |
Mar 19, 2014 | 43.12 | 43.20 | 42.44 | 42.68 | 16,066,465 | -0.45(-1.03%) |
Mar 18, 2014 | 42.97 | 43.22 | 42.96 | 43.12 | 9,009,610 | +0.23(+0.54%) |
Mar 17, 2014 | 42.54 | 43.04 | 42.54 | 42.89 | 13,875,740 | +0.52(+1.23%) |
Mar 14, 2014 | 42.47 | 42.69 | 42.31 | 42.37 | 20,757,024 | -0.16(-0.39%) |
Mar 13, 2014 | 43.32 | 43.42 | 42.35 | 42.54 | 21,470,292 | -0.61(-1.42%) |
Mar 12, 2014 | 42.97 | 43.16 | 42.82 | 43.15 | 15,066,763 | -0.08(-0.19%) |
Mar 11, 2014 | 43.72 | 43.72 | 43.12 | 43.23 | 11,590,796 | -0.31(-0.72%) |
Mar 10, 2014 | 43.61 | 43.67 | 43.27 | 43.54 | 9,938,863 | -0.19(-0.43%) |
Mar 07, 2014 | 43.88 | 43.94 | 43.63 | 43.73 | 15,454,379 | +0.14(+0.32%) |
Mar 06, 2014 | 43.56 | 43.69 | 43.46 | 43.59 | 11,418,411 | +0.25(+0.57%) |
Mar 05, 2014 | 43.38 | 43.49 | 43.29 | 43.34 | 13,349,013 | +0.06(+0.13%) |
Mar 04, 2014 | 43.06 | 43.50 | 43.01 | 43.29 | 14,980,272 | +0.62(+1.45%) |
Mar 03, 2014 | 42.49 | 42.81 | 42.35 | 42.67 | 20,986,620 | -0.29(-0.67%) |
Feb 28, 2014 | 42.89 | 43.19 | 42.74 | 42.96 | 15,605,329 | +0.08(+0.19%) |
Feb 27, 2014 | 42.57 | 42.87 | 42.50 | 42.87 | 6,936,248 | +0.25(+0.58%) |
Feb 26, 2014 | 42.68 | 42.80 | 42.46 | 42.63 | 12,838,402 | +0.04(+0.10%) |
Feb 25, 2014 | 42.67 | 42.83 | 42.47 | 42.59 | 9,091,226 | -0.14(-0.33%) |
Feb 24, 2014 | 42.52 | 43.10 | 42.40 | 42.73 | 11,277,812 | +0.32(+0.76%) |
Feb 21, 2014 | 42.52 | 42.60 | 42.35 | 42.40 | 7,402,868 | +0.05(+0.12%) |
Feb 20, 2014 | 42.11 | 42.49 | 41.90 | 42.35 | 18,637,924 | +0.40(+0.94%) |
Feb 19, 2014 | 42.31 | 42.55 | 41.93 | 41.96 | 12,655,858 | -0.40(-0.94%) |
Feb 18, 2014 | 42.51 | 42.59 | 42.21 | 42.35 | 8,819,139 | -0.03(-0.08%) |
Feb 14, 2014 | 42.07 | 42.39 | 42.39 | 42.39 | 11,067,395 | +0.27(+0.65%) |
Feb 13, 2014 | 41.80 | 42.17 | 41.66 | 42.12 | 13,803,983 | +0.03(+0.08%) |
Feb 12, 2014 | 41.91 | 42.12 | 41.89 | 42.08 | 12,449,951 | +0.24(+0.57%) |
Feb 11, 2014 | 41.53 | 42.01 | 41.46 | 41.84 | 12,560,168 | +0.46(+1.12%) |
Feb 10, 2014 | 41.69 | 41.70 | 41.29 | 41.38 | 17,016,370 | -0.26(-0.63%) |
Feb 07, 2014 | 41.14 | 41.68 | 41.14 | 41.65 | 18,235,096 | +0.71(+1.73%) |
Feb 06, 2014 | 40.55 | 40.99 | 40.47 | 40.94 | 16,456,721 | +0.56(+1.39%) |
Feb 05, 2014 | 40.23 | 40.53 | 39.93 | 40.37 | 18,614,042 | -0.02(-0.04%) |
Feb 04, 2014 | 40.28 | 40.53 | 39.92 | 40.39 | 17,228,686 | +0.26(+0.64%) |
Feb 03, 2014 | 41.18 | 41.45 | 40.12 | 40.13 | 28,541,184 | -1.15(-2.78%) |
Jan 31, 2014 | 40.80 | 41.57 | 40.80 | 41.28 | 18,430,624 | -0.21(-0.50%) |
Jan 30, 2014 | 41.46 | 41.59 | 41.21 | 41.49 | 12,076,164 | +0.40(+0.98%) |
Jan 29, 2014 | 41.10 | 41.43 | 40.98 | 41.08 | 18,169,878 | -0.45(-1.07%) |
Jan 28, 2014 | 41.27 | 41.65 | 41.27 | 41.53 | 12,009,161 | +0.39(+0.94%) |
Jan 27, 2014 | 41.29 | 41.46 | 40.86 | 41.14 | 21,249,520 | +0.04(+0.10%) |
Jan 24, 2014 | 42.13 | 42.13 | 41.09 | 41.10 | 31,131,584 | -1.32(-3.11%) |
Jan 23, 2014 | 42.68 | 42.76 | 42.28 | 42.42 | 10,291,114 | -0.51(-1.19%) |
Jan 22, 2014 | 42.96 | 42.99 | 42.78 | 42.93 | 7,685,805 | +0.13(+0.31%) |
Jan 21, 2014 | 42.97 | 43.16 | 42.56 | 42.80 | 13,370,591 | +0.04(+0.10%) |
Jan 17, 2014 | 42.82 | 42.76 | 42.76 | 42.76 | 10,497,919 | -0.21(-0.50%) |
Jan 16, 2014 | 42.92 | 43.03 | 42.83 | 42.97 | 9,908,456 | -0.11(-0.25%) |
Jan 15, 2014 | 42.78 | 43.17 | 42.84 | 43.08 | 8,214,450 | +0.31(+0.71%) |
Jan 14, 2014 | 42.54 | 42.81 | 42.39 | 42.78 | 11,435,308 | +0.45(+1.05%) |
Jan 13, 2014 | 42.74 | 42.99 | 42.28 | 42.33 | 14,808,732 | -0.52(-1.21%) |
Jan 10, 2014 | 42.86 | 42.88 | 42.56 | 42.85 | 15,175,673 | +0.07(+0.15%) |
Jan 09, 2014 | 42.83 | 42.95 | 42.51 | 42.78 | 12,996,255 | +0.21(+0.48%) |
Jan 08, 2014 | 42.66 | 42.68 | 42.41 | 42.58 | 9,806,123 | -0.07(-0.17%) |
Jan 07, 2014 | 42.61 | 42.75 | 42.50 | 42.65 | 8,491,045 | +0.26(+0.62%) |
Jan 06, 2014 | 42.84 | 42.97 | 42.39 | 42.39 | 9,002,055 | -0.25(-0.58%) |
Jan 03, 2014 | 42.64 | 42.83 | 42.56 | 42.64 | 7,397,376 | +0.12(+0.27%) |
Jan 02, 2014 | 42.89 | 42.97 | 42.46 | 42.52 | 11,285,340 | -0.60(-1.40%) |
Dec 31, 2013 | 43.01 | 43.12 | 43.12 | 43.12 | 7,969,028 | +0.26(+0.60%) |
Dec 30, 2013 | 42.92 | 42.96 | 42.82 | 42.87 | 5,963,387 | -0.04(-0.10%) |
Dec 27, 2013 | 43.15 | 43.15 | 42.85 | 42.91 | 5,038,292 | -0.05(-0.12%) |
Dec 26, 2013 | 42.80 | 43.00 | 42.66 | 42.96 | 8,150,266 | +0.30(+0.70%) |
Dec 24, 2013 | 42.45 | 42.67 | 42.45 | 42.66 | 3,351,265 | +0.20(+0.47%) |
Dec 23, 2013 | 42.52 | 42.56 | 42.37 | 42.46 | 8,380,039 | +0.16(+0.39%) |
Dec 20, 2013 | 42.03 | 42.43 | 41.94 | 42.30 | 16,731,578 | +0.34(+0.80%) |
Dec 19, 2013 | 41.86 | 41.98 | 41.68 | 41.96 | 16,193,971 | +0.04(+0.10%) |
Dec 18, 2013 | 41.34 | 41.94 | 40.97 | 41.92 | 25,979,352 | +0.69(+1.67%) |
Dec 17, 2013 | 41.38 | 41.43 | 41.16 | 41.23 | 13,744,161 | -0.02(-0.04%) |
Dec 16, 2013 | 41.06 | 41.38 | 40.99 | 41.25 | 11,094,527 | +0.39(+0.94%) |
Dec 13, 2013 | 40.80 | 40.95 | 40.67 | 40.86 | 7,617,951 | +0.12(+0.30%) |
Dec 12, 2013 | 40.60 | 40.86 | 40.58 | 40.74 | 11,319,560 | +0.04(+0.10%) |
Dec 11, 2013 | 41.34 | 41.36 | 40.65 | 40.70 | 13,672,196 | -0.65(-1.57%) |
Dec 10, 2013 | 41.34 | 41.58 | 41.21 | 41.34 | 12,319,947 | -0.09(-0.22%) |
Dec 09, 2013 | 41.39 | 41.49 | 41.34 | 41.43 | 6,780,539 | +0.11(+0.26%) |
Dec 06, 2013 | 41.20 | 41.34 | 41.09 | 41.33 | 10,231,262 | +0.62(+1.53%) |
Dec 05, 2013 | 40.69 | 40.89 | 40.61 | 40.70 | 8,452,705 | +0.02(+0.04%) |
Dec 04, 2013 | 40.65 | 40.98 | 40.33 | 40.69 | 8,254,094 | -0.16(-0.40%) |
Dec 03, 2013 | 41.14 | 41.20 | 40.70 | 40.85 | 10,933,378 | -0.35(-0.86%) |
Dec 02, 2013 | 41.36 | 41.44 | 41.11 | 41.20 | 8,071,810 | -0.17(-0.42%) |
Nov 29, 2013 | 41.65 | 41.68 | 41.33 | 41.38 | 8,483,811 | -0.11(-0.28%) |
Nov 27, 2013 | 41.43 | 41.56 | 41.38 | 41.49 | 4,597,620 | +0.16(+0.40%) |
Nov 26, 2013 | 41.25 | 41.43 | 41.20 | 41.33 | 9,918,134 | +0.08(+0.20%) |
Nov 25, 2013 | 41.42 | 41.47 | 41.15 | 41.25 | 9,616,722 | -0.09(-0.22%) |
Nov 22, 2013 | 41.10 | 41.34 | 40.95 | 41.34 | 6,615,797 | +0.36(+0.88%) |
Nov 21, 2013 | 40.82 | 41.02 | 40.69 | 40.97 | 8,318,586 | +0.33(+0.81%) |
Nov 20, 2013 | 40.97 | 40.97 | 40.56 | 40.65 | 11,366,286 | -0.18(-0.44%) |
Nov 19, 2013 | 41.10 | 41.19 | 40.78 | 40.83 | 11,464,296 | -0.29(-0.71%) |
Nov 18, 2013 | 41.25 | 41.38 | 41.02 | 41.12 | 8,145,185 | +0.06(+0.15%) |
Nov 15, 2013 | 41.03 | 41.10 | 40.88 | 41.06 | 9,545,743 | +0.14(+0.34%) |
Nov 14, 2013 | 40.70 | 41.00 | 40.70 | 40.92 | 13,478,810 | +0.16(+0.38%) |
Nov 13, 2013 | 40.31 | 40.76 | 40.28 | 40.76 | 11,146,778 | +0.24(+0.59%) |
Nov 12, 2013 | 40.37 | 40.60 | 40.33 | 40.52 | 13,201,305 | +0.02(+0.04%) |
Nov 11, 2013 | 40.53 | 40.56 | 40.42 | 40.51 | 6,479,465 | -0.03(-0.08%) |
Nov 08, 2013 | 39.96 | 40.54 | 39.94 | 40.54 | 10,921,281 | +0.54(+1.35%) |
Nov 07, 2013 | 40.54 | 40.65 | 39.93 | 40.00 | 13,253,519 | -0.43(-1.06%) |
Nov 06, 2013 | 40.48 | 40.53 | 40.22 | 40.42 | 7,173,906 | +0.11(+0.29%) |
Nov 05, 2013 | 40.19 | 40.40 | 39.97 | 40.31 | 8,005,274 | -0.04(-0.10%) |
Nov 04, 2013 | 40.37 | 40.37 | 40.22 | 40.35 | 6,671,776 | +0.15(+0.37%) |
Nov 01, 2013 | 40.01 | 40.29 | 39.87 | 40.20 | 12,086,471 | +0.29(+0.72%) |
Oct 31, 2013 | 39.84 | 40.19 | 39.75 | 39.92 | 12,055,585 | +0.01(+0.02%) |
Oct 30, 2013 | 40.18 | 40.22 | 39.79 | 39.91 | 10,858,050 | -0.18(-0.45%) |
Oct 29, 2013 | 40.03 | 40.09 | 39.83 | 40.09 | 9,246,551 | +0.11(+0.29%) |
Oct 28, 2013 | 39.90 | 40.08 | 39.88 | 39.97 | 8,070,969 | -0.06(-0.14%) |
Oct 25, 2013 | 39.92 | 40.05 | 39.69 | 40.03 | 12,219,241 | +0.21(+0.52%) |
Oct 24, 2013 | 39.60 | 39.87 | 39.57 | 39.83 | 10,106,277 | +0.30(+0.75%) |
Oct 23, 2013 | 39.46 | 39.55 | 39.27 | 39.53 | 10,737,774 | +0.02(+0.04%) |
Oct 22, 2013 | 39.38 | 39.74 | 39.38 | 39.51 | 9,771,026 | +0.26(+0.67%) |
Oct 21, 2013 | 39.21 | 39.29 | 39.18 | 39.25 | 7,447,384 | +0.10(+0.25%) |
Oct 18, 2013 | 38.97 | 39.23 | 38.89 | 39.15 | 15,770,200 | +0.42(+1.09%) |
Oct 17, 2013 | 38.29 | 38.74 | 38.28 | 38.73 | 12,564,002 | +0.29(+0.76%) |
Oct 16, 2013 | 38.36 | 38.52 | 38.15 | 38.44 | 14,610,632 | +0.25(+0.66%) |
Oct 15, 2013 | 38.49 | 38.58 | 38.14 | 38.18 | 16,383,292 | -0.39(-1.00%) |
Oct 14, 2013 | 38.24 | 38.59 | 38.13 | 38.57 | 11,965,191 | +0.15(+0.38%) |
Oct 11, 2013 | 38.18 | 38.49 | 38.15 | 38.42 | 9,792,132 | +0.18(+0.47%) |
Oct 10, 2013 | 37.72 | 38.26 | 37.65 | 38.24 | 17,396,698 | +0.96(+2.58%) |
Oct 09, 2013 | 37.45 | 37.45 | 37.02 | 37.28 | 17,058,222 | -0.02(-0.04%) |
Oct 08, 2013 | 37.76 | 37.85 | 37.28 | 37.30 | 21,387,838 | -0.43(-1.13%) |
Oct 07, 2013 | 37.50 | 37.98 | 37.50 | 37.72 | 10,909,393 | -0.26(-0.69%) |
Oct 04, 2013 | 37.77 | 38.01 | 37.66 | 37.99 | 12,020,400 | +0.25(+0.65%) |
Oct 03, 2013 | 38.15 | 38.15 | 37.49 | 37.74 | 19,134,048 | -0.42(-1.10%) |
Oct 02, 2013 | 38.13 | 38.22 | 37.93 | 38.16 | 11,292,480 | -0.18(-0.47%) |
Oct 01, 2013 | 38.08 | 38.43 | 38.08 | 38.34 | 13,623,885 | +0.24(+0.64%) |
Sep 30, 2013 | 37.93 | 38.25 | 37.86 | 38.10 | 9,084,164 | -0.23(-0.59%) |
Sep 27, 2013 | 38.31 | 38.37 | 38.17 | 38.32 | 7,267,124 | -0.25(-0.64%) |
Sep 26, 2013 | 38.46 | 38.65 | 38.38 | 38.57 | 6,556,701 | +0.17(+0.45%) |
Sep 25, 2013 | 38.61 | 38.69 | 38.40 | 38.40 | 9,979,865 | -0.17(-0.45%) |
Sep 24, 2013 | 38.40 | 38.79 | 38.39 | 38.57 | 8,228,081 | +0.14(+0.36%) |
Sep 23, 2013 | 38.49 | 38.59 | 38.25 | 38.43 | 9,082,114 | -0.12(-0.32%) |
Sep 20, 2013 | 39.13 | 39.14 | 38.53 | 38.55 | 14,524,136 | -0.48(-1.22%) |
Sep 19, 2013 | 39.04 | 39.23 | 39.00 | 39.03 | 15,003,376 | +0.13(+0.34%) |
Sep 18, 2013 | 38.45 | 38.98 | 38.32 | 38.90 | 15,000,870 | +0.48(+1.26%) |
Sep 17, 2013 | 38.21 | 38.47 | 38.20 | 38.42 | 9,362,143 | +0.16(+0.43%) |
Sep 16, 2013 | 38.30 | 38.37 | 38.11 | 38.25 | 18,974,274 | +0.49(+1.30%) |
Sep 13, 2013 | 37.73 | 37.77 | 37.53 | 37.76 | 7,962,021 | +0.11(+0.28%) |
Sep 12, 2013 | 37.78 | 37.88 | 37.62 | 37.66 | 10,101,663 | -0.16(-0.41%) |
Sep 11, 2013 | 37.65 | 37.83 | 37.54 | 37.81 | 14,665,050 | +0.16(+0.41%) |
Sep 10, 2013 | 37.42 | 37.72 | 37.36 | 37.66 | 17,193,268 | +0.54(+1.45%) |
Sep 09, 2013 | 36.79 | 37.21 | 36.78 | 37.12 | 10,345,066 | +0.46(+1.25%) |
Sep 06, 2013 | 36.85 | 36.96 | 36.32 | 36.66 | 14,179,011 | -0.02(-0.04%) |
Sep 05, 2013 | 36.64 | 36.79 | 36.50 | 36.68 | 5,971,842 | +0.09(+0.23%) |
Sep 04, 2013 | 36.18 | 36.65 | 36.15 | 36.59 | 9,160,830 | +0.37(+1.03%) |
Sep 03, 2013 | 36.33 | 36.57 | 36.06 | 36.22 | 11,914,591 | +0.23(+0.64%) |
Aug 30, 2013 | 36.28 | 36.34 | 35.90 | 35.99 | 9,988,844 | -0.20(-0.56%) |
Aug 29, 2013 | 36.00 | 36.38 | 35.98 | 36.19 | 5,645,930 | +0.11(+0.29%) |
Aug 28, 2013 | 35.97 | 36.23 | 35.93 | 36.09 | 9,744,027 | +0.03(+0.09%) |
Aug 27, 2013 | 36.37 | 36.50 | 36.01 | 36.06 | 17,152,426 | -0.74(-2.02%) |
Aug 26, 2013 | 36.95 | 37.10 | 36.76 | 36.80 | 8,039,929 | -0.08(-0.22%) |
Aug 23, 2013 | 36.96 | 36.96 | 36.70 | 36.88 | 6,449,334 | +0.01(+0.02%) |
Aug 22, 2013 | 36.46 | 36.93 | 36.46 | 36.87 | 11,165,566 | +0.50(+1.37%) |
Aug 21, 2013 | 36.57 | 36.66 | 36.33 | 36.37 | 9,624,246 | -0.25(-0.69%) |
Aug 20, 2013 | 36.60 | 36.78 | 36.46 | 36.63 | 8,282,649 | +0.07(+0.18%) |
Aug 19, 2013 | 36.65 | 36.82 | 36.56 | 36.56 | 6,339,317 | -0.20(-0.53%) |
Aug 16, 2013 | 36.68 | 36.86 | 36.60 | 36.76 | 9,959,340 | +0.05(+0.13%) |
Aug 15, 2013 | 36.77 | 36.82 | 36.59 | 36.71 | 9,283,152 | -0.42(-1.12%) |
Aug 14, 2013 | 37.35 | 37.43 | 37.12 | 37.13 | 12,546,451 | -0.26(-0.70%) |
Aug 13, 2013 | 37.24 | 37.49 | 37.10 | 37.39 | 9,534,519 | +0.16(+0.44%) |
Aug 12, 2013 | 36.95 | 37.26 | 36.93 | 37.22 | 7,544,319 | +0.05(+0.13%) |
Aug 09, 2013 | 37.32 | 37.32 | 37.03 | 37.17 | 6,762,278 | -0.12(-0.33%) |
Aug 08, 2013 | 37.33 | 37.41 | 37.14 | 37.30 | 6,083,306 | +0.17(+0.46%) |
Aug 07, 2013 | 37.02 | 37.14 | 36.93 | 37.13 | 10,924,597 | -0.06(-0.15%) |
Aug 06, 2013 | 37.40 | 37.40 | 37.12 | 37.18 | 10,063,218 | -0.28(-0.75%) |
Aug 05, 2013 | 37.45 | 37.57 | 37.40 | 37.46 | 5,467,545 | -0.14(-0.38%) |
Aug 02, 2013 | 37.40 | 37.61 | 37.31 | 37.61 | 7,327,601 | +0.07(+0.20%) |
Aug 01, 2013 | 37.12 | 37.58 | 37.12 | 37.53 | 15,411,638 | +0.63(+1.70%) |
Jul 31, 2013 | 36.83 | 37.18 | 36.83 | 36.91 | 15,051,272 | +0.13(+0.36%) |
Jul 30, 2013 | 36.77 | 36.97 | 36.67 | 36.77 | 8,743,349 | +0.16(+0.42%) |
Jul 29, 2013 | 36.56 | 36.75 | 36.55 | 36.62 | 10,244,985 | -0.10(-0.27%) |
Jul 26, 2013 | 36.66 | 36.74 | 36.50 | 36.72 | 7,097,612 | -0.12(-0.33%) |
Jul 25, 2013 | 36.73 | 36.84 | 36.51 | 36.84 | 8,604,652 | +0.02(+0.04%) |
Jul 24, 2013 | 37.23 | 37.30 | 36.77 | 36.82 | 13,417,663 | -0.29(-0.77%) |
Jul 23, 2013 | 37.26 | 37.30 | 37.00 | 37.11 | 7,651,541 | -0.02(-0.07%) |
Jul 22, 2013 | 37.18 | 37.24 | 37.07 | 37.13 | 7,294,237 | +0.02(+0.07%) |
Jul 19, 2013 | 36.86 | 37.13 | 36.82 | 37.11 | 16,234,092 | +0.38(+1.02%) |
Jul 18, 2013 | 36.45 | 36.84 | 36.40 | 36.73 | 13,333,604 | +0.37(+1.02%) |
Jul 17, 2013 | 36.44 | 36.52 | 36.30 | 36.36 | 9,550,318 | +0.10(+0.28%) |
Jul 16, 2013 | 36.51 | 36.56 | 36.21 | 36.26 | 7,671,447 | -0.20(-0.54%) |
Jul 15, 2013 | 36.43 | 36.52 | 36.37 | 36.46 | 14,432,376 | +0.13(+0.36%) |
Jul 12, 2013 | 36.41 | 36.50 | 36.13 | 36.32 | 13,908,547 | -0.22(-0.60%) |
Jul 11, 2013 | 36.52 | 36.57 | 36.34 | 36.55 | 17,203,318 | +0.57(+1.59%) |
Jul 10, 2013 | 35.99 | 36.15 | 35.85 | 35.97 | 11,474,930 | -0.01(-0.02%) |
Jul 09, 2013 | 35.74 | 36.15 | 35.48 | 35.98 | 15,963,035 | +0.50(+1.42%) |
Jul 08, 2013 | 35.45 | 35.70 | 35.43 | 35.48 | 13,340,239 | +0.09(+0.27%) |
Jul 05, 2013 | 35.11 | 35.38 | 34.96 | 35.38 | 6,959,616 | +0.55(+1.57%) |
Jul 03, 2013 | 34.68 | 34.95 | 34.61 | 34.84 | 7,442,282 | +0.02(+0.05%) |
Jul 02, 2013 | 35.07 | 35.24 | 34.71 | 34.82 | 15,806,124 | -0.38(-1.07%) |
Jul 01, 2013 | 35.13 | 35.42 | 34.99 | 35.20 | 19,311,220 | +0.35(+1.01%) |
Jun 28, 2013 | 34.98 | 35.11 | 34.79 | 34.85 | 16,066,042 | -0.20(-0.58%) |
Jun 27, 2013 | 34.99 | 35.15 | 34.89 | 35.05 | 11,230,053 | +0.34(+0.99%) |
Jun 26, 2013 | 34.70 | 34.85 | 34.51 | 34.71 | 18,043,312 | +0.34(+0.99%) |
Jun 25, 2013 | 34.29 | 34.48 | 34.15 | 34.37 | 10,667,216 | +0.38(+1.12%) |
Jun 24, 2013 | 34.25 | 34.29 | 33.81 | 33.99 | 21,299,210 | -0.58(-1.68%) |
Jun 21, 2013 | 34.84 | 34.87 | 34.32 | 34.57 | 17,909,580 | +0.02(+0.06%) |
Jun 20, 2013 | 35.01 | 35.08 | 34.51 | 34.55 | 23,975,248 | -0.80(-2.28%) |
Jun 19, 2013 | 35.82 | 35.91 | 35.35 | 35.35 | 16,743,109 | -0.55(-1.53%) |
Jun 18, 2013 | 35.50 | 35.98 | 35.49 | 35.90 | 10,821,264 | +0.42(+1.18%) |
Jun 17, 2013 | 35.43 | 35.60 | 35.27 | 35.48 | 10,488,064 | +0.28(+0.79%) |
Jun 14, 2013 | 35.41 | 35.58 | 35.16 | 35.21 | 10,094,270 | -0.24(-0.67%) |
Jun 13, 2013 | 34.90 | 35.50 | 34.82 | 35.44 | 15,970,753 | +0.51(+1.47%) |
Jun 12, 2013 | 35.44 | 35.47 | 34.87 | 34.93 | 13,618,493 | -0.24(-0.69%) |
Jun 11, 2013 | 35.15 | 35.47 | 35.05 | 35.17 | 12,156,299 | -0.33(-0.92%) |
Jun 10, 2013 | 35.73 | 35.73 | 35.38 | 35.50 | 11,549,366 | -0.11(-0.30%) |
Jun 07, 2013 | 35.24 | 35.62 | 35.10 | 35.60 | 17,302,056 | +0.66(+1.88%) |
Jun 06, 2013 | 34.78 | 34.98 | 34.60 | 34.95 | 17,116,366 | +0.22(+0.63%) |
Jun 05, 2013 | 35.23 | 35.27 | 34.68 | 34.73 | 15,712,557 | -0.64(-1.82%) |
Jun 04, 2013 | 35.56 | 35.75 | 35.12 | 35.37 | 15,082,295 | -0.20(-0.55%) |
Jun 03, 2013 | 35.54 | 35.62 | 35.15 | 35.56 | 31,521,714 | +0.17(+0.48%) |
May 31, 2013 | 35.64 | 36.00 | 35.36 | 35.39 | 13,751,084 | -0.34(-0.96%) |
May 30, 2013 | 35.63 | 35.90 | 35.54 | 35.73 | 8,940,834 | +0.21(+0.60%) |
May 29, 2013 | 35.55 | 35.68 | 35.41 | 35.52 | 11,435,818 | -0.20(-0.57%) |
May 28, 2013 | 35.98 | 36.06 | 35.66 | 35.73 | 16,832,192 | +0.19(+0.53%) |
May 24, 2013 | 35.43 | 35.60 | 35.27 | 35.54 | 10,808,156 | -0.11(-0.32%) |
May 23, 2013 | 35.31 | 35.73 | 35.31 | 35.65 | 13,350,857 | -0.10(-0.27%) |
May 22, 2013 | 36.12 | 36.34 | 35.63 | 35.75 | 20,368,190 | -0.32(-0.88%) |
May 21, 2013 | 36.03 | 36.22 | 35.97 | 36.07 | 13,833,184 | +0.05(+0.14%) |
May 20, 2013 | 35.81 | 36.13 | 35.81 | 36.02 | 17,408,734 | +0.11(+0.29%) |
May 17, 2013 | 35.53 | 35.92 | 35.51 | 35.91 | 17,683,104 | +0.54(+1.52%) |
May 16, 2013 | 35.41 | 35.61 | 35.32 | 35.38 | 14,812,622 | -0.18(-0.50%) |
May 15, 2013 | 35.25 | 35.56 | 35.20 | 35.55 | 15,285,474 | +0.58(+1.65%) |
May 13, 2013 | 35.08 | 35.09 | 34.87 | 34.98 | 7,057,026 | -0.14(-0.39%) |
May 10, 2013 | 35.07 | 35.13 | 34.87 | 35.12 | 11,778,162 | +0.11(+0.30%) |
May 09, 2013 | 35.03 | 35.20 | 34.91 | 35.01 | 9,920,240 | +0.00(+0.00%) |
May 08, 2013 | 34.73 | 35.02 | 34.67 | 35.01 | 12,148,433 | +0.22(+0.63%) |
May 07, 2013 | 34.56 | 34.80 | 34.51 | 34.79 | 18,100,656 | +0.32(+0.92%) |
May 06, 2013 | 34.26 | 34.51 | 34.21 | 34.47 | 16,798,284 | +0.22(+0.64%) |
May 03, 2013 | 34.04 | 34.38 | 33.67 | 34.25 | 18,097,108 | +0.58(+1.73%) |
May 02, 2013 | 33.38 | 33.72 | 33.38 | 33.67 | 9,128,483 | +0.41(+1.23%) |