Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.08 | 37.81 | 36.99 | 37.56 | 13,684,814 | +0.58(+1.56%) |
Apr 29, 2014 | 36.42 | 37.38 | 36.19 | 36.99 | 16,723,495 | -0.78(-2.07%) |
Apr 28, 2014 | 38.16 | 38.41 | 37.05 | 37.77 | 10,230,113 | -0.10(-0.28%) |
Apr 25, 2014 | 37.93 | 38.16 | 37.73 | 37.87 | 7,443,028 | -0.16(-0.41%) |
Apr 24, 2014 | 38.27 | 38.27 | 37.73 | 38.03 | 7,334,208 | -0.18(-0.47%) |
Apr 23, 2014 | 38.37 | 38.37 | 38.01 | 38.21 | 8,688,911 | -0.03(-0.08%) |
Apr 22, 2014 | 37.85 | 38.61 | 37.74 | 38.24 | 10,098,402 | +0.36(+0.95%) |
Apr 21, 2014 | 37.24 | 37.95 | 37.18 | 37.88 | 7,219,927 | +0.79(+2.12%) |
Apr 17, 2014 | 36.78 | 37.09 | 37.09 | 37.09 | 8,895,370 | +0.26(+0.71%) |
Apr 16, 2014 | 36.31 | 36.90 | 36.30 | 36.83 | 10,201,186 | +0.70(+1.95%) |
Apr 15, 2014 | 36.21 | 36.36 | 35.61 | 36.12 | 17,688,592 | +0.16(+0.44%) |
Apr 14, 2014 | 36.96 | 36.96 | 35.56 | 35.97 | 13,645,824 | -0.65(-1.78%) |
Apr 11, 2014 | 36.81 | 37.03 | 36.56 | 36.62 | 10,773,923 | -0.34(-0.93%) |
Apr 10, 2014 | 37.61 | 37.92 | 36.75 | 36.96 | 12,744,180 | -0.96(-2.53%) |
Apr 09, 2014 | 36.97 | 37.96 | 36.79 | 37.92 | 12,284,835 | +1.13(+3.08%) |
Apr 08, 2014 | 38.07 | 38.07 | 36.75 | 36.79 | 14,631,953 | -0.91(-2.43%) |
Apr 07, 2014 | 37.32 | 38.16 | 37.32 | 37.71 | 10,639,113 | +0.29(+0.78%) |
Apr 04, 2014 | 38.46 | 38.78 | 37.41 | 37.41 | 11,249,693 | -0.73(-1.93%) |
Apr 03, 2014 | 38.66 | 38.85 | 38.02 | 38.15 | 10,472,186 | -0.54(-1.40%) |
Apr 02, 2014 | 38.67 | 38.93 | 38.55 | 38.69 | 10,537,843 | +0.06(+0.16%) |
Apr 01, 2014 | 38.90 | 39.01 | 38.15 | 38.63 | 9,835,239 | -0.06(-0.15%) |
Mar 31, 2014 | 38.84 | 38.95 | 38.50 | 38.69 | 9,055,293 | +0.10(+0.25%) |
Mar 28, 2014 | 39.25 | 39.48 | 38.33 | 38.59 | 8,484,989 | -0.38(-0.97%) |
Mar 27, 2014 | 39.14 | 39.15 | 38.36 | 38.97 | 10,801,750 | -0.25(-0.63%) |
Mar 26, 2014 | 38.18 | 39.42 | 38.16 | 39.22 | 21,574,888 | +1.21(+3.17%) |
Mar 25, 2014 | 38.31 | 38.40 | 37.67 | 38.01 | 11,228,421 | +0.00(+0.00%) |
Mar 24, 2014 | 38.88 | 38.90 | 37.35 | 38.01 | 26,602,406 | -0.76(-1.96%) |
Mar 21, 2014 | 40.44 | 40.94 | 38.77 | 38.77 | 22,850,410 | -1.28(-3.20%) |
Mar 20, 2014 | 40.65 | 40.65 | 39.84 | 40.05 | 13,920,110 | -0.71(-1.75%) |
Mar 19, 2014 | 40.88 | 41.31 | 40.64 | 40.77 | 8,993,988 | +0.01(+0.02%) |
Mar 18, 2014 | 40.72 | 40.91 | 40.42 | 40.76 | 7,103,283 | +0.01(+0.02%) |
Mar 17, 2014 | 40.57 | 40.88 | 40.35 | 40.75 | 9,810,062 | +0.54(+1.33%) |
Mar 14, 2014 | 40.33 | 40.54 | 40.12 | 40.21 | 10,815,749 | -0.13(-0.33%) |
Mar 13, 2014 | 41.20 | 41.35 | 40.31 | 40.35 | 10,989,392 | -0.79(-1.92%) |
Mar 12, 2014 | 41.17 | 41.22 | 40.86 | 41.14 | 10,483,686 | -0.44(-1.06%) |
Mar 11, 2014 | 41.70 | 41.93 | 41.50 | 41.58 | 6,359,212 | -0.23(-0.55%) |
Mar 10, 2014 | 41.61 | 41.82 | 41.12 | 41.81 | 5,810,844 | +0.23(+0.56%) |
Mar 07, 2014 | 41.50 | 41.64 | 40.86 | 41.58 | 6,899,902 | +0.20(+0.49%) |
Mar 06, 2014 | 42.02 | 42.81 | 41.36 | 41.38 | 10,766,668 | -0.78(-1.85%) |
Mar 05, 2014 | 41.87 | 42.49 | 41.35 | 42.16 | 11,952,111 | +0.14(+0.34%) |
Mar 04, 2014 | 40.20 | 42.25 | 40.20 | 42.02 | 15,992,032 | +2.18(+5.48%) |
Mar 03, 2014 | 39.60 | 39.97 | 39.40 | 39.83 | 6,980,399 | -0.21(-0.52%) |
Feb 28, 2014 | 40.15 | 40.90 | 39.77 | 40.04 | 10,478,095 | -0.13(-0.33%) |
Feb 27, 2014 | 39.89 | 40.29 | 39.84 | 40.18 | 8,711,356 | +0.28(+0.71%) |
Feb 26, 2014 | 39.95 | 40.24 | 39.81 | 39.89 | 7,912,366 | -0.08(-0.20%) |
Feb 25, 2014 | 40.46 | 40.61 | 39.94 | 39.98 | 9,735,659 | -0.47(-1.16%) |
Feb 24, 2014 | 40.48 | 40.75 | 40.32 | 40.44 | 8,890,701 | +0.13(+0.31%) |
Feb 21, 2014 | 39.77 | 40.64 | 39.75 | 40.32 | 9,543,844 | +0.22(+0.54%) |
Feb 20, 2014 | 39.95 | 40.14 | 39.80 | 40.10 | 16,695,566 | +0.29(+0.73%) |
Feb 19, 2014 | 40.39 | 40.68 | 39.78 | 39.81 | 11,276,007 | -0.87(-2.14%) |
Feb 18, 2014 | 40.39 | 40.93 | 40.37 | 40.68 | 10,281,392 | +0.19(+0.48%) |
Feb 14, 2014 | 39.77 | 40.49 | 40.49 | 40.49 | 11,016,351 | +0.66(+1.65%) |
Feb 13, 2014 | 39.17 | 39.84 | 39.10 | 39.83 | 8,140,781 | +0.48(+1.21%) |
Feb 12, 2014 | 39.19 | 39.72 | 39.13 | 39.36 | 10,873,485 | +0.17(+0.44%) |
Feb 11, 2014 | 38.47 | 39.45 | 38.26 | 39.19 | 14,037,671 | +0.37(+0.96%) |
Feb 10, 2014 | 37.91 | 38.85 | 37.70 | 38.81 | 14,945,811 | +1.33(+3.56%) |
Feb 07, 2014 | 36.48 | 37.51 | 36.46 | 37.48 | 11,528,488 | +1.01(+2.76%) |
Feb 06, 2014 | 36.35 | 36.62 | 36.19 | 36.48 | 10,924,900 | +0.33(+0.91%) |
Feb 05, 2014 | 36.18 | 36.49 | 35.39 | 36.15 | 16,703,419 | -0.30(-0.82%) |
Feb 04, 2014 | 36.33 | 36.78 | 36.13 | 36.45 | 10,263,515 | +0.22(+0.62%) |
Feb 03, 2014 | 37.33 | 37.45 | 36.14 | 36.22 | 13,628,259 | -0.99(-2.66%) |
Jan 31, 2014 | 37.26 | 37.59 | 37.06 | 37.21 | 10,375,094 | -0.39(-1.03%) |
Jan 30, 2014 | 37.69 | 38.02 | 37.36 | 37.60 | 10,108,529 | +0.20(+0.54%) |
Jan 29, 2014 | 37.77 | 38.15 | 37.12 | 37.40 | 15,211,919 | -0.63(-1.66%) |
Jan 28, 2014 | 37.18 | 38.35 | 37.17 | 38.03 | 17,646,028 | +1.01(+2.72%) |
Jan 27, 2014 | 38.04 | 38.05 | 36.83 | 37.03 | 26,430,188 | -0.91(-2.39%) |
Jan 24, 2014 | 40.66 | 41.31 | 37.47 | 37.94 | 39,381,428 | -2.24(-5.58%) |
Jan 23, 2014 | 40.44 | 40.44 | 39.25 | 40.18 | 18,948,350 | -0.64(-1.57%) |
Jan 22, 2014 | 40.77 | 41.09 | 40.65 | 40.82 | 8,793,707 | +0.16(+0.40%) |
Jan 21, 2014 | 40.53 | 41.09 | 40.38 | 40.65 | 10,572,252 | +0.17(+0.42%) |
Jan 17, 2014 | 40.90 | 40.48 | 40.48 | 40.48 | 11,970,558 | -0.33(-0.80%) |
Jan 16, 2014 | 40.40 | 41.01 | 40.32 | 40.81 | 12,563,363 | +0.22(+0.55%) |
Jan 15, 2014 | 41.47 | 41.47 | 40.43 | 40.59 | 13,608,099 | -0.88(-2.12%) |
Jan 14, 2014 | 41.32 | 41.69 | 40.83 | 41.47 | 13,416,123 | +0.19(+0.47%) |
Jan 13, 2014 | 41.67 | 42.32 | 41.19 | 41.27 | 16,319,417 | -0.57(-1.35%) |
Jan 10, 2014 | 41.57 | 41.91 | 41.27 | 41.84 | 19,464,004 | +0.86(+2.09%) |
Jan 09, 2014 | 39.98 | 41.03 | 39.95 | 40.98 | 13,894,219 | +1.20(+3.01%) |
Jan 08, 2014 | 39.08 | 39.80 | 38.95 | 39.78 | 8,633,960 | +0.64(+1.64%) |
Jan 07, 2014 | 39.17 | 39.81 | 39.10 | 39.14 | 12,032,751 | -0.06(-0.15%) |
Jan 06, 2014 | 39.52 | 39.54 | 39.04 | 39.20 | 10,379,514 | -0.16(-0.40%) |
Jan 03, 2014 | 39.03 | 39.60 | 39.00 | 39.36 | 6,022,742 | +0.43(+1.11%) |
Jan 02, 2014 | 39.11 | 39.59 | 38.83 | 38.93 | 7,574,706 | -0.66(-1.66%) |
Dec 31, 2013 | 39.51 | 39.58 | 39.58 | 39.58 | 5,364,292 | +0.07(+0.17%) |
Dec 30, 2013 | 39.23 | 39.56 | 38.88 | 39.51 | 5,965,382 | +0.20(+0.51%) |
Dec 27, 2013 | 39.69 | 39.80 | 39.26 | 39.31 | 4,946,145 | -0.33(-0.84%) |
Dec 26, 2013 | 39.34 | 39.66 | 39.19 | 39.65 | 3,575,191 | +0.30(+0.75%) |
Dec 24, 2013 | 39.27 | 39.42 | 38.92 | 39.35 | 3,425,637 | -0.10(-0.24%) |
Dec 23, 2013 | 39.51 | 39.64 | 39.22 | 39.45 | 6,756,279 | -0.03(-0.07%) |
Dec 20, 2013 | 39.94 | 40.22 | 39.30 | 39.48 | 14,972,971 | -0.35(-0.87%) |
Dec 19, 2013 | 39.47 | 40.31 | 39.14 | 39.82 | 16,059,566 | +0.92(+2.38%) |
Dec 18, 2013 | 37.92 | 38.98 | 37.52 | 38.90 | 11,996,469 | +1.10(+2.92%) |
Dec 17, 2013 | 37.72 | 37.96 | 37.27 | 37.80 | 8,644,754 | +0.16(+0.43%) |
Dec 16, 2013 | 37.56 | 37.84 | 37.21 | 37.64 | 7,505,491 | +0.11(+0.30%) |
Dec 13, 2013 | 37.49 | 37.63 | 37.07 | 37.52 | 7,248,648 | +0.13(+0.36%) |
Dec 12, 2013 | 37.35 | 37.57 | 37.07 | 37.39 | 8,554,019 | -0.07(-0.20%) |
Dec 11, 2013 | 37.81 | 37.81 | 37.27 | 37.47 | 9,158,184 | -0.43(-1.13%) |
Dec 10, 2013 | 37.72 | 37.97 | 37.57 | 37.89 | 8,250,875 | +0.01(+0.04%) |
Dec 09, 2013 | 37.41 | 38.46 | 37.36 | 37.88 | 10,385,620 | +0.39(+1.05%) |
Dec 06, 2013 | 37.87 | 37.95 | 37.15 | 37.49 | 11,384,979 | -0.09(-0.24%) |
Dec 05, 2013 | 37.69 | 38.17 | 37.46 | 37.58 | 7,353,076 | -0.21(-0.55%) |
Dec 04, 2013 | 37.47 | 38.12 | 37.37 | 37.78 | 11,060,878 | +0.09(+0.24%) |
Dec 03, 2013 | 38.00 | 38.16 | 37.58 | 37.69 | 6,659,217 | -0.38(-1.01%) |
Dec 02, 2013 | 37.94 | 38.46 | 37.89 | 38.08 | 7,955,777 | +0.07(+0.19%) |
Nov 29, 2013 | 38.43 | 38.52 | 37.98 | 38.01 | 4,083,715 | -0.21(-0.56%) |
Nov 27, 2013 | 38.59 | 38.72 | 38.07 | 38.22 | 7,339,155 | -0.16(-0.40%) |
Nov 26, 2013 | 39.03 | 39.11 | 37.98 | 38.37 | 14,293,736 | -0.72(-1.84%) |
Nov 25, 2013 | 39.49 | 39.65 | 39.00 | 39.09 | 7,888,627 | -0.41(-1.05%) |
Nov 22, 2013 | 38.80 | 39.60 | 38.60 | 39.51 | 11,458,408 | +0.78(+2.02%) |
Nov 21, 2013 | 38.46 | 38.73 | 38.29 | 38.72 | 7,990,980 | +0.41(+1.08%) |
Nov 20, 2013 | 38.31 | 38.53 | 37.95 | 38.31 | 8,456,970 | -0.14(-0.37%) |
Nov 19, 2013 | 38.39 | 38.54 | 38.02 | 38.45 | 6,971,553 | +0.09(+0.23%) |
Nov 18, 2013 | 38.92 | 38.97 | 38.29 | 38.36 | 7,521,407 | -0.41(-1.07%) |
Nov 15, 2013 | 39.03 | 39.20 | 38.57 | 38.77 | 12,433,384 | -0.24(-0.61%) |
Nov 14, 2013 | 38.61 | 39.31 | 38.55 | 39.01 | 14,162,335 | +0.65(+1.70%) |
Nov 13, 2013 | 38.53 | 38.69 | 38.17 | 38.36 | 16,354,902 | -0.50(-1.29%) |
Nov 12, 2013 | 38.76 | 39.09 | 38.48 | 38.86 | 7,947,738 | -0.03(-0.08%) |
Nov 11, 2013 | 38.74 | 39.38 | 38.72 | 38.89 | 7,680,536 | +0.17(+0.44%) |
Nov 08, 2013 | 37.96 | 38.77 | 37.92 | 38.72 | 10,349,399 | +0.78(+2.05%) |
Nov 07, 2013 | 38.54 | 38.64 | 37.73 | 37.95 | 8,698,254 | -0.55(-1.42%) |
Nov 06, 2013 | 39.11 | 39.12 | 38.40 | 38.49 | 7,389,413 | -0.36(-0.91%) |
Nov 05, 2013 | 39.27 | 39.28 | 38.56 | 38.85 | 10,718,601 | -0.38(-0.98%) |
Nov 04, 2013 | 38.99 | 39.31 | 38.96 | 39.23 | 12,460,958 | +0.41(+1.07%) |
Nov 01, 2013 | 38.93 | 39.35 | 38.73 | 38.82 | 9,907,733 | -0.03(-0.08%) |
Oct 31, 2013 | 39.27 | 39.31 | 38.83 | 38.85 | 8,788,802 | -0.45(-1.15%) |
Oct 30, 2013 | 39.64 | 39.64 | 38.93 | 39.30 | 9,122,958 | -0.14(-0.36%) |
Oct 29, 2013 | 38.47 | 39.71 | 38.39 | 39.44 | 18,341,604 | +0.96(+2.50%) |
Oct 28, 2013 | 37.25 | 38.73 | 37.21 | 38.48 | 37,711,812 | +2.40(+6.66%) |
Oct 25, 2013 | 36.41 | 36.50 | 35.90 | 36.07 | 8,043,831 | -0.44(-1.22%) |
Oct 24, 2013 | 36.53 | 36.76 | 36.37 | 36.52 | 7,620,890 | +0.30(+0.84%) |
Oct 23, 2013 | 36.85 | 36.87 | 36.01 | 36.21 | 7,311,981 | -0.57(-1.55%) |
Oct 22, 2013 | 36.43 | 36.92 | 36.40 | 36.78 | 10,518,908 | +0.34(+0.93%) |
Oct 21, 2013 | 36.74 | 36.74 | 36.06 | 36.44 | 6,120,518 | -0.33(-0.91%) |
Oct 18, 2013 | 36.92 | 36.92 | 36.37 | 36.78 | 8,867,592 | +0.04(+0.10%) |
Oct 17, 2013 | 35.93 | 36.82 | 35.88 | 36.74 | 9,909,754 | +0.64(+1.78%) |
Oct 16, 2013 | 35.39 | 36.15 | 35.28 | 36.10 | 9,552,766 | +1.04(+2.98%) |
Oct 15, 2013 | 35.15 | 35.46 | 35.03 | 35.05 | 6,752,945 | -0.21(-0.59%) |
Oct 14, 2013 | 35.04 | 35.46 | 34.90 | 35.26 | 8,113,913 | -0.01(-0.02%) |
Oct 11, 2013 | 35.42 | 35.42 | 35.03 | 35.27 | 6,967,510 | -0.12(-0.33%) |
Oct 10, 2013 | 34.65 | 35.43 | 34.61 | 35.39 | 9,280,468 | +1.06(+3.08%) |
Oct 09, 2013 | 34.54 | 34.62 | 34.14 | 34.33 | 7,217,137 | -0.14(-0.41%) |
Oct 08, 2013 | 34.71 | 34.79 | 34.45 | 34.47 | 8,618,410 | -0.31(-0.89%) |
Oct 07, 2013 | 34.92 | 35.11 | 34.77 | 34.78 | 6,614,251 | -0.37(-1.05%) |
Oct 04, 2013 | 34.53 | 35.17 | 34.27 | 35.15 | 8,470,169 | +0.71(+2.06%) |
Oct 03, 2013 | 34.60 | 34.71 | 34.13 | 34.44 | 7,249,059 | -0.27(-0.79%) |
Oct 02, 2013 | 34.65 | 34.94 | 34.32 | 34.71 | 8,137,780 | +0.03(+0.09%) |
Oct 01, 2013 | 34.10 | 34.70 | 34.08 | 34.68 | 10,744,905 | +0.70(+2.07%) |
Sep 30, 2013 | 33.56 | 34.17 | 33.55 | 33.98 | 15,499,457 | +0.06(+0.17%) |
Sep 27, 2013 | 34.21 | 34.30 | 33.70 | 33.92 | 11,596,726 | -0.54(-1.56%) |
Sep 26, 2013 | 34.22 | 34.57 | 34.16 | 34.46 | 5,637,119 | +0.23(+0.69%) |
Sep 25, 2013 | 34.32 | 34.33 | 34.15 | 34.22 | 9,242,707 | -0.15(-0.45%) |
Sep 24, 2013 | 34.04 | 34.60 | 33.96 | 34.38 | 9,718,102 | +0.20(+0.58%) |
Sep 23, 2013 | 34.22 | 34.23 | 33.76 | 34.18 | 7,843,681 | -0.17(-0.49%) |
Sep 20, 2013 | 34.92 | 34.94 | 34.27 | 34.35 | 13,574,847 | -0.55(-1.58%) |
Sep 19, 2013 | 34.15 | 34.93 | 34.05 | 34.90 | 14,776,751 | +0.74(+2.17%) |
Sep 18, 2013 | 33.39 | 34.24 | 33.34 | 34.16 | 14,165,495 | +0.82(+2.47%) |
Sep 17, 2013 | 33.11 | 33.38 | 33.10 | 33.33 | 7,947,304 | +0.19(+0.58%) |
Sep 16, 2013 | 32.88 | 33.35 | 31.98 | 33.14 | 13,894,249 | +1.16(+3.63%) |
Sep 13, 2013 | 32.08 | 32.08 | 31.78 | 31.98 | 6,273,910 | -0.09(-0.27%) |
Sep 12, 2013 | 31.72 | 32.13 | 31.66 | 32.07 | 8,927,855 | +0.31(+0.97%) |
Sep 11, 2013 | 31.28 | 31.78 | 31.18 | 31.76 | 8,865,077 | +0.54(+1.74%) |
Sep 10, 2013 | 31.19 | 31.29 | 31.01 | 31.22 | 6,338,170 | +0.16(+0.52%) |
Sep 09, 2013 | 30.80 | 31.08 | 30.80 | 31.06 | 9,716,428 | +0.30(+0.98%) |
Sep 06, 2013 | 30.70 | 30.98 | 30.56 | 30.76 | 9,861,344 | +0.12(+0.41%) |
Sep 05, 2013 | 30.78 | 30.78 | 30.34 | 30.63 | 8,576,600 | -0.20(-0.64%) |
Sep 04, 2013 | 30.65 | 30.84 | 30.51 | 30.83 | 9,391,061 | +0.20(+0.65%) |
Sep 03, 2013 | 30.84 | 30.92 | 30.50 | 30.63 | 6,857,156 | +0.02(+0.07%) |
Aug 30, 2013 | 30.69 | 30.70 | 30.40 | 30.61 | 8,118,956 | -0.07(-0.24%) |
Aug 29, 2013 | 30.79 | 30.98 | 30.62 | 30.68 | 5,921,305 | -0.18(-0.57%) |
Aug 28, 2013 | 30.61 | 30.96 | 30.37 | 30.86 | 8,269,611 | +0.26(+0.86%) |
Aug 27, 2013 | 30.84 | 30.88 | 30.47 | 30.59 | 8,160,788 | -0.55(-1.77%) |
Aug 26, 2013 | 31.01 | 31.23 | 30.90 | 31.14 | 9,567,877 | +0.13(+0.43%) |
Aug 23, 2013 | 30.66 | 31.09 | 30.59 | 31.01 | 9,090,042 | +0.43(+1.39%) |
Aug 22, 2013 | 30.37 | 30.70 | 30.18 | 30.59 | 6,261,325 | +0.25(+0.82%) |
Aug 21, 2013 | 30.47 | 30.63 | 30.26 | 30.34 | 9,248,033 | -0.18(-0.60%) |
Aug 20, 2013 | 30.80 | 31.03 | 30.52 | 30.52 | 8,267,229 | -0.28(-0.91%) |
Aug 19, 2013 | 30.46 | 31.01 | 30.44 | 30.80 | 9,467,629 | +0.20(+0.65%) |
Aug 16, 2013 | 30.73 | 30.94 | 30.29 | 30.60 | 11,556,997 | -0.22(-0.71%) |
Aug 15, 2013 | 31.25 | 31.29 | 30.62 | 30.82 | 9,844,186 | -0.70(-2.21%) |
Aug 14, 2013 | 31.70 | 32.08 | 31.50 | 31.52 | 6,938,040 | -0.29(-0.92%) |
Aug 13, 2013 | 31.59 | 31.84 | 31.39 | 31.81 | 8,482,695 | +0.16(+0.51%) |
Aug 12, 2013 | 31.86 | 31.90 | 31.58 | 31.65 | 8,409,162 | -0.43(-1.33%) |
Aug 09, 2013 | 32.15 | 32.38 | 31.93 | 32.08 | 5,705,682 | -0.23(-0.70%) |
Aug 08, 2013 | 32.32 | 32.44 | 31.86 | 32.30 | 8,072,780 | +0.19(+0.59%) |
Aug 07, 2013 | 32.28 | 32.36 | 32.08 | 32.11 | 6,405,298 | -0.29(-0.91%) |
Aug 06, 2013 | 32.11 | 32.59 | 31.90 | 32.41 | 9,154,194 | +0.38(+1.19%) |
Aug 05, 2013 | 32.09 | 32.30 | 31.86 | 32.03 | 8,138,737 | -0.16(-0.50%) |
Aug 02, 2013 | 32.36 | 32.51 | 32.13 | 32.19 | 8,420,233 | -0.11(-0.34%) |
Aug 01, 2013 | 32.08 | 32.47 | 31.91 | 32.30 | 10,491,640 | +0.55(+1.73%) |
Jul 31, 2013 | 31.85 | 32.05 | 31.71 | 31.75 | 10,843,985 | -0.07(-0.21%) |
Jul 30, 2013 | 32.32 | 32.34 | 31.60 | 31.81 | 13,397,948 | -0.32(-0.98%) |
Jul 29, 2013 | 32.38 | 32.54 | 32.08 | 32.13 | 12,087,734 | -0.34(-1.04%) |
Jul 26, 2013 | 32.17 | 32.50 | 31.68 | 32.47 | 11,201,898 | +0.21(+0.66%) |
Jul 25, 2013 | 32.18 | 33.37 | 31.94 | 32.25 | 17,728,396 | -0.48(-1.48%) |
Jul 24, 2013 | 33.19 | 33.33 | 32.68 | 32.74 | 7,133,326 | -0.44(-1.33%) |
Jul 23, 2013 | 33.05 | 33.27 | 32.83 | 33.18 | 9,522,817 | +0.14(+0.42%) |
Jul 22, 2013 | 32.42 | 33.04 | 32.41 | 33.04 | 9,954,291 | +0.59(+1.83%) |
Jul 19, 2013 | 32.30 | 32.55 | 31.96 | 32.44 | 12,426,451 | +0.18(+0.55%) |
Jul 18, 2013 | 32.76 | 32.77 | 32.19 | 32.27 | 11,113,453 | -0.51(-1.55%) |
Jul 17, 2013 | 33.17 | 33.31 | 32.68 | 32.77 | 7,139,480 | -0.26(-0.78%) |
Jul 16, 2013 | 33.16 | 33.42 | 32.96 | 33.03 | 6,150,304 | -0.12(-0.38%) |
Jul 15, 2013 | 33.52 | 33.54 | 33.07 | 33.16 | 8,066,621 | -0.48(-1.42%) |
Jul 12, 2013 | 33.52 | 33.78 | 33.22 | 33.63 | 11,707,206 | -0.16(-0.48%) |
Jul 11, 2013 | 33.41 | 33.88 | 33.32 | 33.80 | 11,677,576 | +0.86(+2.61%) |
Jul 10, 2013 | 32.64 | 33.08 | 32.64 | 32.94 | 7,183,371 | +0.23(+0.72%) |
Jul 09, 2013 | 32.51 | 32.81 | 32.41 | 32.70 | 8,309,562 | +0.42(+1.30%) |
Jul 08, 2013 | 32.35 | 32.61 | 32.23 | 32.28 | 9,204,938 | -0.15(-0.48%) |
Jul 05, 2013 | 32.11 | 32.49 | 31.87 | 32.44 | 7,445,810 | +0.63(+1.99%) |
Jul 03, 2013 | 32.27 | 32.27 | 31.54 | 31.81 | 9,897,114 | -0.49(-1.52%) |
Jul 02, 2013 | 32.61 | 32.97 | 32.21 | 32.30 | 14,332,132 | -0.35(-1.08%) |
Jul 01, 2013 | 32.82 | 33.17 | 32.51 | 32.65 | 13,752,305 | +0.09(+0.29%) |
Jun 28, 2013 | 33.52 | 33.90 | 32.55 | 32.56 | 22,434,080 | -1.17(-3.48%) |
Jun 27, 2013 | 33.92 | 34.13 | 33.63 | 33.73 | 8,102,034 | -0.12(-0.37%) |
Jun 26, 2013 | 33.19 | 34.03 | 32.95 | 33.85 | 12,410,730 | +0.94(+2.86%) |
Jun 25, 2013 | 33.34 | 33.34 | 32.83 | 32.91 | 9,539,119 | -0.21(-0.64%) |
Jun 24, 2013 | 33.01 | 33.48 | 32.70 | 33.12 | 11,997,794 | -0.19(-0.57%) |
Jun 21, 2013 | 32.79 | 33.56 | 32.66 | 33.31 | 21,024,586 | +0.84(+2.58%) |
Jun 20, 2013 | 33.37 | 33.41 | 32.29 | 32.48 | 17,201,878 | -1.07(-3.19%) |
Jun 19, 2013 | 33.95 | 34.26 | 33.53 | 33.55 | 10,743,281 | -0.58(-1.71%) |
Jun 18, 2013 | 33.95 | 34.24 | 33.84 | 34.13 | 9,822,622 | +0.30(+0.88%) |
Jun 17, 2013 | 34.22 | 34.30 | 33.60 | 33.83 | 13,091,876 | -0.26(-0.77%) |
Jun 14, 2013 | 34.42 | 34.59 | 34.07 | 34.09 | 10,351,381 | -0.27(-0.78%) |
Jun 13, 2013 | 33.71 | 34.42 | 33.69 | 34.36 | 11,688,663 | +0.44(+1.29%) |
Jun 12, 2013 | 34.67 | 34.92 | 33.92 | 33.92 | 12,137,136 | -0.52(-1.52%) |
Jun 11, 2013 | 34.24 | 34.76 | 34.06 | 34.45 | 12,770,742 | -0.01(-0.04%) |
Jun 10, 2013 | 34.68 | 34.84 | 34.32 | 34.46 | 10,078,243 | -0.14(-0.40%) |
Jun 07, 2013 | 34.30 | 34.60 | 34.13 | 34.60 | 15,377,316 | +0.36(+1.06%) |
Jun 06, 2013 | 33.79 | 34.45 | 33.45 | 34.24 | 17,085,188 | +0.60(+1.80%) |
Jun 05, 2013 | 34.04 | 34.30 | 33.34 | 33.63 | 19,168,872 | -0.48(-1.41%) |
Jun 04, 2013 | 34.26 | 35.10 | 33.80 | 34.11 | 29,531,324 | -0.55(-1.60%) |
Jun 03, 2013 | 34.31 | 36.11 | 34.06 | 34.67 | 37,591,368 | +1.15(+3.43%) |
May 31, 2013 | 34.11 | 34.55 | 33.51 | 33.52 | 16,873,560 | -0.74(-2.15%) |
May 30, 2013 | 34.22 | 34.84 | 34.11 | 34.25 | 13,531,934 | +0.23(+0.66%) |
May 29, 2013 | 34.35 | 34.45 | 33.66 | 34.03 | 13,487,204 | -0.71(-2.03%) |
May 28, 2013 | 34.70 | 35.57 | 34.57 | 34.73 | 20,649,376 | +0.20(+0.59%) |
May 24, 2013 | 33.92 | 34.64 | 33.37 | 34.53 | 17,303,860 | +0.29(+0.85%) |
May 23, 2013 | 33.64 | 34.40 | 33.41 | 34.24 | 16,350,121 | +0.44(+1.29%) |
May 22, 2013 | 32.66 | 34.59 | 32.66 | 33.80 | 34,793,872 | +1.70(+5.31%) |
May 21, 2013 | 31.92 | 32.37 | 31.65 | 32.10 | 13,942,674 | +0.22(+0.69%) |
May 20, 2013 | 31.59 | 32.15 | 31.58 | 31.88 | 13,083,868 | +0.34(+1.06%) |
May 17, 2013 | 31.32 | 31.64 | 31.11 | 31.54 | 15,278,715 | +0.39(+1.24%) |
May 16, 2013 | 31.83 | 32.45 | 31.05 | 31.16 | 35,773,108 | -1.14(-3.54%) |
May 15, 2013 | 30.76 | 33.21 | 30.71 | 32.30 | 45,788,188 | +2.48(+8.30%) |
May 13, 2013 | 29.43 | 29.84 | 29.33 | 29.82 | 10,022,470 | +0.33(+1.11%) |
May 10, 2013 | 29.18 | 29.50 | 29.10 | 29.50 | 10,605,265 | +0.41(+1.40%) |
May 09, 2013 | 28.93 | 29.14 | 28.64 | 29.09 | 10,507,692 | +0.18(+0.63%) |
May 08, 2013 | 29.18 | 29.28 | 28.82 | 28.91 | 10,526,539 | -0.25(-0.85%) |
May 07, 2013 | 29.27 | 29.28 | 28.88 | 29.15 | 11,178,762 | +0.00(+0.00%) |
May 06, 2013 | 29.23 | 29.26 | 29.03 | 29.15 | 7,999,183 | -0.13(-0.45%) |
May 03, 2013 | 29.39 | 29.37 | 29.15 | 29.28 | 8,490,135 | +0.14(+0.47%) |
May 02, 2013 | 29.06 | 29.16 | 28.90 | 29.15 | 11,305,595 | +0.21(+0.73%) |