Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.25 | 41.59 | 40.90 | 41.28 | 19,220,146 | -0.11(-0.27%) |
Apr 29, 2014 | 40.53 | 41.49 | 40.37 | 41.39 | 19,379,856 | +1.44(+3.60%) |
Apr 28, 2014 | 40.61 | 40.78 | 39.81 | 39.96 | 24,091,782 | -0.39(-0.98%) |
Apr 25, 2014 | 40.55 | 40.66 | 40.20 | 40.35 | 8,835,352 | -0.20(-0.50%) |
Apr 24, 2014 | 40.41 | 40.76 | 40.07 | 40.55 | 9,525,548 | +0.02(+0.05%) |
Apr 23, 2014 | 40.71 | 40.72 | 40.23 | 40.53 | 10,974,179 | -0.19(-0.47%) |
Apr 22, 2014 | 40.24 | 41.11 | 40.19 | 40.72 | 19,732,182 | +0.37(+0.91%) |
Apr 21, 2014 | 39.87 | 40.39 | 39.76 | 40.36 | 8,839,268 | +0.55(+1.38%) |
Apr 17, 2014 | 39.79 | 39.81 | 39.81 | 39.81 | 15,978,594 | +0.15(+0.37%) |
Apr 16, 2014 | 39.79 | 40.15 | 39.43 | 39.66 | 13,668,908 | +0.15(+0.37%) |
Apr 15, 2014 | 39.33 | 39.69 | 38.85 | 39.51 | 15,792,533 | +0.34(+0.86%) |
Apr 14, 2014 | 39.63 | 39.99 | 38.74 | 39.17 | 15,299,426 | -0.25(-0.63%) |
Apr 11, 2014 | 39.16 | 39.80 | 38.98 | 39.42 | 19,338,168 | +0.05(+0.13%) |
Apr 10, 2014 | 40.81 | 40.98 | 39.32 | 39.37 | 25,510,334 | -0.88(-2.19%) |
Apr 09, 2014 | 38.93 | 40.29 | 38.91 | 40.25 | 22,851,292 | +1.45(+3.74%) |
Apr 08, 2014 | 38.97 | 39.20 | 38.56 | 38.80 | 15,273,242 | -0.11(-0.27%) |
Apr 07, 2014 | 39.03 | 39.59 | 38.79 | 38.90 | 16,209,114 | -0.66(-1.66%) |
Apr 04, 2014 | 39.91 | 39.98 | 39.54 | 39.56 | 14,771,825 | -0.06(-0.16%) |
Apr 03, 2014 | 39.85 | 40.00 | 39.44 | 39.62 | 11,792,675 | -0.18(-0.44%) |
Apr 02, 2014 | 39.81 | 39.87 | 39.51 | 39.80 | 10,015,210 | +0.06(+0.16%) |
Apr 01, 2014 | 39.93 | 40.07 | 39.48 | 39.74 | 10,944,996 | -0.28(-0.70%) |
Mar 31, 2014 | 39.54 | 40.07 | 39.50 | 40.02 | 12,660,435 | +0.56(+1.41%) |
Mar 28, 2014 | 39.62 | 40.15 | 39.31 | 39.46 | 12,710,985 | +0.18(+0.45%) |
Mar 27, 2014 | 39.40 | 39.55 | 39.00 | 39.29 | 15,676,243 | -0.20(-0.52%) |
Mar 26, 2014 | 39.07 | 39.80 | 39.05 | 39.49 | 18,478,148 | +0.59(+1.50%) |
Mar 25, 2014 | 37.98 | 39.11 | 37.93 | 38.90 | 20,024,394 | +0.99(+2.62%) |
Mar 24, 2014 | 38.67 | 38.67 | 37.76 | 37.91 | 21,988,326 | -0.62(-1.61%) |
Mar 21, 2014 | 39.83 | 39.90 | 38.50 | 38.53 | 33,230,324 | -0.66(-1.67%) |
Mar 20, 2014 | 39.36 | 39.39 | 38.99 | 39.19 | 12,001,765 | -0.28(-0.71%) |
Mar 19, 2014 | 39.96 | 40.12 | 39.22 | 39.47 | 14,254,106 | -0.26(-0.66%) |
Mar 18, 2014 | 39.69 | 39.87 | 39.59 | 39.73 | 9,964,631 | +0.07(+0.18%) |
Mar 17, 2014 | 39.44 | 39.79 | 39.44 | 39.66 | 13,649,570 | +0.39(+1.01%) |
Mar 14, 2014 | 39.14 | 39.49 | 38.96 | 39.26 | 17,190,252 | -0.06(-0.16%) |
Mar 13, 2014 | 39.91 | 40.03 | 39.28 | 39.33 | 14,355,444 | -0.42(-1.06%) |
Mar 12, 2014 | 39.46 | 39.83 | 39.37 | 39.75 | 13,571,470 | +0.08(+0.21%) |
Mar 11, 2014 | 40.16 | 40.19 | 39.58 | 39.67 | 15,556,764 | -0.44(-1.10%) |
Mar 10, 2014 | 40.19 | 40.32 | 39.88 | 40.11 | 10,551,766 | -0.11(-0.26%) |
Mar 07, 2014 | 40.13 | 40.28 | 39.95 | 40.21 | 15,198,046 | +0.15(+0.37%) |
Mar 06, 2014 | 39.93 | 40.34 | 39.89 | 40.07 | 15,156,538 | +0.27(+0.67%) |
Mar 05, 2014 | 40.16 | 40.19 | 39.55 | 39.80 | 12,820,239 | -0.13(-0.32%) |
Mar 04, 2014 | 39.91 | 40.16 | 39.82 | 39.93 | 15,714,770 | +0.45(+1.13%) |
Mar 03, 2014 | 39.25 | 39.72 | 39.15 | 39.48 | 14,036,927 | -0.40(-1.00%) |
Feb 28, 2014 | 39.69 | 40.20 | 39.64 | 39.88 | 16,989,202 | +0.23(+0.58%) |
Feb 27, 2014 | 39.35 | 39.65 | 39.18 | 39.65 | 12,941,656 | +0.27(+0.69%) |
Feb 26, 2014 | 39.18 | 39.50 | 39.13 | 39.37 | 14,490,879 | +0.25(+0.64%) |
Feb 25, 2014 | 39.27 | 39.46 | 39.04 | 39.12 | 12,167,362 | -0.19(-0.48%) |
Feb 24, 2014 | 39.20 | 39.70 | 39.20 | 39.31 | 15,738,592 | +0.11(+0.27%) |
Feb 21, 2014 | 39.08 | 39.42 | 39.06 | 39.20 | 16,673,346 | +0.15(+0.39%) |
Feb 20, 2014 | 38.56 | 39.18 | 38.51 | 39.05 | 14,471,369 | +0.54(+1.40%) |
Feb 19, 2014 | 38.79 | 38.95 | 38.48 | 38.51 | 14,716,001 | -0.45(-1.17%) |
Feb 18, 2014 | 38.64 | 39.13 | 38.58 | 38.97 | 16,008,029 | +0.17(+0.45%) |
Feb 14, 2014 | 38.45 | 38.79 | 38.79 | 38.79 | 12,407,774 | +0.24(+0.62%) |
Feb 13, 2014 | 38.10 | 38.63 | 38.07 | 38.55 | 14,638,697 | +0.07(+0.18%) |
Feb 12, 2014 | 38.79 | 38.97 | 38.38 | 38.48 | 19,477,288 | -0.49(-1.26%) |
Feb 11, 2014 | 38.28 | 39.01 | 38.09 | 38.97 | 21,941,238 | +0.57(+1.48%) |
Feb 10, 2014 | 37.99 | 38.48 | 37.94 | 38.41 | 15,162,555 | +0.08(+0.22%) |
Feb 07, 2014 | 37.54 | 38.36 | 37.39 | 38.32 | 20,791,026 | +0.70(+1.86%) |
Feb 06, 2014 | 37.27 | 37.69 | 36.94 | 37.62 | 17,485,752 | +0.17(+0.45%) |
Feb 05, 2014 | 37.98 | 38.62 | 37.18 | 37.46 | 35,022,440 | +0.01(+0.04%) |
Feb 04, 2014 | 36.80 | 37.45 | 36.66 | 37.44 | 25,984,674 | +1.00(+2.75%) |
Feb 03, 2014 | 37.02 | 37.19 | 36.33 | 36.44 | 22,133,212 | -0.62(-1.68%) |
Jan 31, 2014 | 37.30 | 37.42 | 36.92 | 37.06 | 23,281,672 | -0.38(-1.01%) |
Jan 30, 2014 | 36.71 | 37.55 | 36.65 | 37.44 | 24,825,656 | +0.91(+2.49%) |
Jan 29, 2014 | 36.88 | 36.97 | 36.23 | 36.53 | 27,647,726 | -0.46(-1.25%) |
Jan 28, 2014 | 36.64 | 37.15 | 36.54 | 36.99 | 21,544,890 | +0.24(+0.65%) |
Jan 27, 2014 | 36.99 | 37.85 | 36.76 | 36.76 | 44,306,304 | +0.38(+1.06%) |
Jan 24, 2014 | 35.87 | 36.50 | 35.78 | 36.37 | 26,205,300 | +0.27(+0.74%) |
Jan 23, 2014 | 35.83 | 36.21 | 35.59 | 36.11 | 22,691,562 | +0.17(+0.49%) |
Jan 22, 2014 | 36.22 | 36.37 | 35.88 | 35.93 | 15,225,673 | -0.34(-0.93%) |
Jan 21, 2014 | 36.41 | 36.56 | 36.18 | 36.27 | 15,753,707 | -0.08(-0.23%) |
Jan 17, 2014 | 36.82 | 36.35 | 36.35 | 36.35 | 23,950,910 | -0.38(-1.05%) |
Jan 16, 2014 | 36.49 | 37.07 | 36.46 | 36.73 | 11,094,792 | -0.01(-0.04%) |
Jan 15, 2014 | 37.08 | 37.01 | 36.63 | 36.75 | 14,986,737 | -0.34(-0.91%) |
Jan 14, 2014 | 36.76 | 37.15 | 36.50 | 37.08 | 30,278,158 | -0.08(-0.23%) |
Jan 13, 2014 | 35.62 | 37.39 | 35.54 | 37.17 | 53,288,712 | +2.27(+6.50%) |
Jan 10, 2014 | 34.87 | 35.03 | 34.64 | 34.90 | 11,651,743 | +0.25(+0.73%) |
Jan 09, 2014 | 34.86 | 34.99 | 34.52 | 34.65 | 13,324,527 | -0.19(-0.54%) |
Jan 08, 2014 | 35.06 | 35.08 | 34.71 | 34.84 | 19,573,130 | -0.22(-0.64%) |
Jan 07, 2014 | 34.96 | 35.27 | 34.94 | 35.06 | 14,285,178 | +0.26(+0.74%) |
Jan 06, 2014 | 34.85 | 35.08 | 34.64 | 34.80 | 14,191,623 | +0.01(+0.02%) |
Jan 03, 2014 | 34.63 | 34.99 | 34.61 | 34.80 | 9,196,742 | +0.17(+0.48%) |
Jan 02, 2014 | 34.90 | 35.01 | 34.50 | 34.63 | 11,253,508 | -0.39(-1.12%) |
Dec 31, 2013 | 34.80 | 35.02 | 35.02 | 35.02 | 12,111,939 | +0.08(+0.22%) |
Dec 30, 2013 | 34.80 | 34.94 | 34.52 | 34.94 | 9,003,433 | +0.10(+0.30%) |
Dec 27, 2013 | 34.82 | 34.92 | 34.66 | 34.84 | 6,065,841 | +0.05(+0.14%) |
Dec 26, 2013 | 34.59 | 34.81 | 34.54 | 34.79 | 7,245,326 | +0.22(+0.63%) |
Dec 24, 2013 | 34.59 | 34.75 | 34.45 | 34.57 | 6,078,087 | +0.03(+0.10%) |
Dec 23, 2013 | 34.59 | 34.78 | 34.46 | 34.54 | 11,810,393 | +0.03(+0.08%) |
Dec 20, 2013 | 34.18 | 34.60 | 34.03 | 34.51 | 24,024,378 | +0.37(+1.09%) |
Dec 19, 2013 | 34.10 | 34.25 | 33.96 | 34.14 | 12,477,098 | -0.08(-0.22%) |
Dec 18, 2013 | 33.52 | 34.24 | 33.34 | 34.22 | 19,363,366 | +0.70(+2.09%) |
Dec 17, 2013 | 33.54 | 33.59 | 33.31 | 33.52 | 19,865,312 | -0.13(-0.40%) |
Dec 16, 2013 | 33.80 | 34.00 | 33.51 | 33.65 | 16,219,822 | -0.20(-0.60%) |
Dec 13, 2013 | 34.10 | 34.22 | 33.63 | 33.85 | 11,999,599 | +0.04(+0.12%) |
Dec 12, 2013 | 33.97 | 34.13 | 33.61 | 33.81 | 16,591,862 | -0.15(-0.43%) |
Dec 11, 2013 | 34.33 | 34.36 | 33.82 | 33.96 | 20,820,776 | -0.33(-0.97%) |
Dec 10, 2013 | 34.17 | 34.37 | 34.06 | 34.29 | 14,753,104 | -0.09(-0.26%) |
Dec 09, 2013 | 34.26 | 34.58 | 34.13 | 34.38 | 13,451,485 | +0.12(+0.34%) |
Dec 06, 2013 | 34.08 | 34.39 | 33.96 | 34.26 | 10,673,129 | +0.40(+1.19%) |
Dec 05, 2013 | 33.93 | 34.17 | 33.83 | 33.86 | 12,561,254 | -0.35(-1.01%) |
Dec 04, 2013 | 34.41 | 34.44 | 33.87 | 34.21 | 16,480,482 | -0.31(-0.90%) |
Dec 03, 2013 | 34.56 | 34.81 | 34.26 | 34.52 | 19,592,982 | -0.29(-0.84%) |
Dec 02, 2013 | 34.51 | 34.98 | 34.51 | 34.81 | 21,376,774 | +0.24(+0.70%) |
Nov 29, 2013 | 34.54 | 34.65 | 34.32 | 34.57 | 9,946,417 | +0.00(+0.00%) |
Nov 27, 2013 | 34.40 | 34.62 | 34.38 | 34.57 | 16,671,876 | +0.17(+0.50%) |
Nov 26, 2013 | 34.45 | 34.51 | 34.10 | 34.39 | 32,834,956 | -0.06(-0.16%) |
Nov 25, 2013 | 33.96 | 34.57 | 33.95 | 34.45 | 26,354,018 | +0.50(+1.47%) |
Nov 22, 2013 | 33.64 | 34.02 | 33.60 | 33.95 | 20,134,910 | +0.22(+0.66%) |
Nov 21, 2013 | 33.45 | 33.78 | 33.41 | 33.73 | 18,503,100 | +0.34(+1.02%) |
Nov 20, 2013 | 33.28 | 33.59 | 33.13 | 33.39 | 11,895,212 | +0.04(+0.12%) |
Nov 19, 2013 | 33.33 | 33.42 | 33.06 | 33.35 | 12,027,256 | +0.04(+0.12%) |
Nov 18, 2013 | 33.33 | 33.48 | 33.15 | 33.31 | 11,428,288 | -0.04(-0.12%) |
Nov 15, 2013 | 33.04 | 33.49 | 33.04 | 33.35 | 17,286,746 | +0.17(+0.52%) |
Nov 14, 2013 | 32.97 | 33.21 | 32.95 | 33.17 | 16,258,532 | +0.16(+0.48%) |
Nov 12, 2013 | 32.57 | 33.04 | 32.47 | 33.01 | 20,109,582 | +0.41(+1.26%) |
Nov 11, 2013 | 32.54 | 32.71 | 32.52 | 32.60 | 10,857,785 | +0.14(+0.43%) |
Nov 08, 2013 | 31.86 | 32.51 | 31.81 | 32.47 | 25,116,690 | +0.68(+2.14%) |
Nov 07, 2013 | 32.01 | 32.08 | 31.76 | 31.79 | 16,830,334 | -0.10(-0.30%) |
Nov 06, 2013 | 31.61 | 31.92 | 31.45 | 31.88 | 17,588,386 | +0.42(+1.32%) |
Nov 05, 2013 | 31.63 | 31.76 | 31.44 | 31.47 | 14,990,479 | -0.25(-0.79%) |
Nov 04, 2013 | 31.86 | 32.10 | 31.67 | 31.72 | 23,319,884 | +0.34(+1.08%) |
Nov 01, 2013 | 31.13 | 31.46 | 30.95 | 31.38 | 30,118,670 | +0.10(+0.31%) |
Oct 31, 2013 | 31.43 | 31.54 | 31.28 | 31.28 | 21,557,044 | -0.10(-0.33%) |
Oct 30, 2013 | 31.74 | 31.74 | 31.29 | 31.38 | 14,352,786 | -0.24(-0.75%) |
Oct 29, 2013 | 31.50 | 31.68 | 31.27 | 31.62 | 22,876,678 | +0.16(+0.51%) |
Oct 28, 2013 | 31.61 | 31.79 | 31.36 | 31.46 | 38,874,752 | -0.83(-2.56%) |
Oct 25, 2013 | 32.08 | 32.31 | 31.81 | 32.29 | 25,794,584 | +0.22(+0.69%) |
Oct 24, 2013 | 32.47 | 32.51 | 32.04 | 32.06 | 16,143,797 | -0.24(-0.73%) |
Oct 23, 2013 | 32.33 | 32.41 | 32.24 | 32.30 | 13,902,436 | +0.06(+0.19%) |
Oct 22, 2013 | 32.13 | 32.41 | 32.01 | 32.24 | 22,817,606 | -0.03(-0.09%) |
Oct 21, 2013 | 32.40 | 32.41 | 31.97 | 32.26 | 24,012,802 | -0.07(-0.21%) |
Oct 18, 2013 | 32.86 | 32.92 | 32.24 | 32.33 | 29,742,970 | -0.35(-1.06%) |
Oct 17, 2013 | 32.69 | 32.80 | 32.53 | 32.68 | 20,002,692 | -0.04(-0.13%) |
Oct 16, 2013 | 32.33 | 32.72 | 32.31 | 32.72 | 15,939,861 | +0.42(+1.29%) |
Oct 15, 2013 | 32.27 | 32.49 | 32.20 | 32.31 | 20,413,156 | -0.12(-0.39%) |
Oct 14, 2013 | 32.47 | 32.66 | 32.22 | 32.43 | 29,792,962 | -0.37(-1.14%) |
Oct 11, 2013 | 32.90 | 32.94 | 32.71 | 32.81 | 14,780,702 | -0.14(-0.42%) |
Oct 10, 2013 | 33.02 | 33.04 | 32.58 | 32.94 | 24,883,520 | +0.15(+0.47%) |
Oct 09, 2013 | 33.08 | 33.17 | 32.70 | 32.79 | 22,125,444 | -0.33(-1.01%) |
Oct 08, 2013 | 33.19 | 33.40 | 33.05 | 33.12 | 20,210,702 | -0.10(-0.29%) |
Oct 07, 2013 | 33.24 | 33.46 | 33.08 | 33.22 | 13,237,465 | -0.24(-0.71%) |
Oct 04, 2013 | 33.49 | 33.55 | 33.26 | 33.46 | 16,680,293 | -0.09(-0.27%) |
Oct 03, 2013 | 33.45 | 33.82 | 33.30 | 33.55 | 25,803,926 | -0.01(-0.02%) |
Oct 02, 2013 | 33.61 | 33.68 | 33.38 | 33.55 | 20,088,534 | -0.26(-0.76%) |
Oct 01, 2013 | 33.94 | 34.15 | 33.40 | 33.81 | 39,359,404 | +0.66(+1.99%) |
Sep 27, 2013 | 33.00 | 33.24 | 32.81 | 33.15 | 15,152,256 | +0.08(+0.23%) |
Sep 26, 2013 | 33.15 | 33.30 | 32.96 | 33.08 | 14,788,184 | +0.01(+0.02%) |
Sep 25, 2013 | 33.07 | 33.29 | 32.90 | 33.07 | 16,370,307 | +0.10(+0.29%) |
Sep 24, 2013 | 33.04 | 33.45 | 32.97 | 32.97 | 18,870,452 | -0.10(-0.31%) |
Sep 23, 2013 | 33.15 | 33.34 | 32.98 | 33.08 | 18,144,622 | -0.23(-0.69%) |
Sep 20, 2013 | 33.53 | 33.58 | 33.21 | 33.31 | 40,321,112 | -0.17(-0.51%) |
Sep 19, 2013 | 33.62 | 33.64 | 33.37 | 33.48 | 13,446,217 | -0.10(-0.30%) |
Sep 18, 2013 | 33.17 | 33.79 | 33.04 | 33.58 | 20,186,904 | +0.27(+0.81%) |
Sep 17, 2013 | 33.37 | 33.46 | 33.26 | 33.31 | 11,104,509 | -0.12(-0.37%) |
Sep 16, 2013 | 33.60 | 33.59 | 33.39 | 33.43 | 13,604,937 | +0.28(+0.84%) |
Sep 13, 2013 | 33.22 | 33.29 | 33.07 | 33.15 | 11,072,336 | -0.04(-0.13%) |
Sep 12, 2013 | 33.16 | 33.28 | 33.06 | 33.19 | 13,697,860 | +0.08(+0.25%) |
Sep 11, 2013 | 33.04 | 33.37 | 32.99 | 33.11 | 19,451,856 | +0.11(+0.33%) |
Sep 10, 2013 | 32.92 | 33.28 | 32.92 | 33.00 | 44,788,532 | +0.17(+0.50%) |
Sep 09, 2013 | 32.74 | 32.91 | 32.66 | 32.84 | 15,036,579 | +0.17(+0.53%) |
Sep 06, 2013 | 32.72 | 32.89 | 32.37 | 32.66 | 38,768,460 | -0.01(-0.04%) |
Sep 05, 2013 | 32.87 | 32.87 | 32.51 | 32.68 | 11,450,784 | -0.12(-0.36%) |
Sep 04, 2013 | 32.42 | 32.93 | 32.40 | 32.79 | 13,886,373 | +0.32(+1.00%) |
Sep 03, 2013 | 32.68 | 32.78 | 32.34 | 32.47 | 20,648,382 | -0.05(-0.17%) |
Aug 30, 2013 | 32.39 | 32.65 | 32.34 | 32.53 | 12,105,761 | +0.13(+0.40%) |
Aug 29, 2013 | 32.31 | 32.60 | 32.18 | 32.40 | 13,797,971 | +0.01(+0.02%) |
Aug 28, 2013 | 32.18 | 32.60 | 31.96 | 32.39 | 14,258,750 | -0.01(-0.04%) |
Aug 27, 2013 | 32.55 | 32.68 | 32.28 | 32.40 | 15,763,714 | -0.35(-1.07%) |
Aug 26, 2013 | 32.88 | 32.95 | 32.69 | 32.75 | 13,411,849 | -0.08(-0.23%) |
Aug 23, 2013 | 33.00 | 33.00 | 32.64 | 32.83 | 13,349,520 | -0.05(-0.17%) |
Aug 22, 2013 | 32.76 | 33.00 | 32.60 | 32.88 | 12,547,193 | +0.24(+0.74%) |
Aug 21, 2013 | 32.71 | 33.04 | 32.53 | 32.64 | 15,702,195 | -0.07(-0.21%) |
Aug 20, 2013 | 32.77 | 33.28 | 32.71 | 32.71 | 20,505,892 | -0.01(-0.04%) |
Aug 19, 2013 | 32.65 | 32.88 | 32.64 | 32.73 | 12,181,244 | -0.08(-0.25%) |
Aug 16, 2013 | 32.87 | 33.01 | 32.67 | 32.81 | 19,192,762 | -0.19(-0.56%) |
Aug 15, 2013 | 33.21 | 33.26 | 32.91 | 32.99 | 16,489,548 | -0.41(-1.24%) |
Aug 14, 2013 | 33.39 | 33.54 | 33.30 | 33.41 | 12,402,733 | +0.10(+0.29%) |
Aug 13, 2013 | 33.37 | 33.60 | 33.07 | 33.31 | 10,839,089 | -0.03(-0.08%) |
Aug 12, 2013 | 33.12 | 33.57 | 33.08 | 33.34 | 14,444,657 | +0.05(+0.17%) |
Aug 09, 2013 | 33.32 | 33.55 | 33.19 | 33.28 | 11,468,662 | -0.05(-0.16%) |
Aug 08, 2013 | 33.47 | 33.59 | 33.15 | 33.34 | 12,549,031 | -0.05(-0.16%) |
Aug 07, 2013 | 33.26 | 33.53 | 33.26 | 33.39 | 14,037,980 | +0.08(+0.23%) |
Aug 06, 2013 | 33.34 | 33.42 | 33.08 | 33.32 | 14,136,043 | -0.06(-0.19%) |
Aug 05, 2013 | 33.28 | 33.47 | 33.06 | 33.38 | 9,870,762 | -0.01(-0.02%) |
Aug 02, 2013 | 33.32 | 33.39 | 33.14 | 33.39 | 12,972,354 | -0.03(-0.08%) |
Aug 01, 2013 | 33.32 | 33.48 | 33.04 | 33.41 | 19,699,408 | +0.28(+0.85%) |
Jul 31, 2013 | 33.36 | 33.51 | 32.99 | 33.13 | 28,466,806 | +0.08(+0.25%) |
Jul 30, 2013 | 33.21 | 33.76 | 32.90 | 33.05 | 24,394,008 | -0.20(-0.60%) |
Jul 29, 2013 | 33.20 | 33.56 | 33.12 | 33.25 | 14,963,091 | -0.10(-0.31%) |
Jul 26, 2013 | 33.05 | 33.35 | 32.86 | 33.35 | 14,316,737 | +0.22(+0.66%) |
Jul 25, 2013 | 32.69 | 33.15 | 32.57 | 33.13 | 14,598,920 | +0.28(+0.84%) |
Jul 24, 2013 | 32.96 | 33.04 | 32.68 | 32.86 | 13,000,041 | -0.11(-0.33%) |
Jul 23, 2013 | 32.88 | 33.17 | 32.70 | 32.97 | 13,437,959 | +0.14(+0.44%) |
Jul 22, 2013 | 32.98 | 33.19 | 32.70 | 32.82 | 16,456,601 | -0.05(-0.15%) |
Jul 19, 2013 | 32.65 | 32.96 | 32.46 | 32.87 | 20,697,172 | +0.27(+0.82%) |
Jul 18, 2013 | 33.04 | 33.10 | 32.57 | 32.60 | 25,913,060 | -0.54(-1.62%) |
Jul 17, 2013 | 33.21 | 33.54 | 33.10 | 33.14 | 11,748,400 | -0.03(-0.10%) |
Jul 16, 2013 | 33.40 | 33.59 | 33.04 | 33.17 | 22,206,304 | -0.20(-0.60%) |
Jul 15, 2013 | 33.37 | 33.63 | 33.19 | 33.37 | 14,038,293 | -0.01(-0.04%) |
Jul 12, 2013 | 33.29 | 33.47 | 33.15 | 33.39 | 12,881,492 | +0.16(+0.48%) |
Jul 11, 2013 | 33.31 | 33.36 | 33.10 | 33.23 | 16,636,488 | +0.24(+0.73%) |
Jul 10, 2013 | 32.75 | 33.14 | 32.73 | 32.99 | 11,312,368 | +0.23(+0.71%) |
Jul 09, 2013 | 32.82 | 33.01 | 32.75 | 32.75 | 15,000,871 | +0.14(+0.44%) |
Jul 08, 2013 | 32.58 | 32.76 | 32.49 | 32.61 | 15,960,245 | +0.17(+0.53%) |
Jul 05, 2013 | 32.28 | 32.53 | 32.06 | 32.44 | 11,780,967 | +0.42(+1.31%) |
Jul 03, 2013 | 31.97 | 32.14 | 31.75 | 32.02 | 10,003,966 | +0.00(+0.00%) |
Jul 02, 2013 | 31.70 | 32.14 | 31.66 | 32.02 | 16,474,037 | +0.16(+0.50%) |
Jul 01, 2013 | 31.82 | 32.22 | 31.79 | 31.86 | 19,064,582 | -0.09(-0.28%) |
Jun 28, 2013 | 32.64 | 32.66 | 31.94 | 31.95 | 23,760,612 | -0.17(-0.51%) |
Jun 26, 2013 | 32.05 | 32.26 | 31.83 | 32.11 | 16,628,544 | +0.32(+1.00%) |
Jun 25, 2013 | 32.00 | 32.11 | 31.69 | 31.80 | 17,485,864 | -0.12(-0.39%) |
Jun 24, 2013 | 31.96 | 32.23 | 31.68 | 31.92 | 26,287,668 | -0.41(-1.26%) |
Jun 21, 2013 | 32.24 | 32.74 | 32.10 | 32.33 | 35,318,256 | +0.47(+1.49%) |
Jun 20, 2013 | 32.62 | 32.62 | 31.78 | 31.85 | 25,920,306 | -0.87(-2.67%) |
Jun 19, 2013 | 32.81 | 33.13 | 32.64 | 32.73 | 26,170,928 | -0.12(-0.36%) |
Jun 18, 2013 | 32.93 | 33.05 | 32.78 | 32.84 | 17,181,988 | -0.03(-0.10%) |
Jun 17, 2013 | 33.24 | 33.39 | 32.71 | 32.88 | 18,152,044 | -0.10(-0.31%) |
Jun 14, 2013 | 32.86 | 33.38 | 32.67 | 32.98 | 19,822,152 | +0.03(+0.10%) |
Jun 13, 2013 | 32.15 | 32.97 | 31.98 | 32.95 | 21,480,736 | +0.45(+1.38%) |
Jun 12, 2013 | 32.94 | 33.08 | 32.48 | 32.50 | 24,503,710 | -0.21(-0.65%) |
Jun 11, 2013 | 33.06 | 33.15 | 32.70 | 32.71 | 78,729,288 | -0.62(-1.86%) |
Jun 10, 2013 | 33.46 | 33.63 | 33.26 | 33.33 | 70,598,344 | +0.19(+0.56%) |
Jun 07, 2013 | 33.54 | 33.80 | 33.08 | 33.15 | 73,323,712 | -0.28(-0.84%) |
Jun 06, 2013 | 33.45 | 33.52 | 32.84 | 33.43 | 28,931,504 | -0.09(-0.27%) |
Jun 05, 2013 | 33.72 | 34.20 | 33.34 | 33.52 | 36,235,872 | -0.49(-1.44%) |
Jun 04, 2013 | 33.15 | 34.50 | 33.13 | 34.00 | 53,809,076 | +0.68(+2.04%) |
Jun 03, 2013 | 33.65 | 33.95 | 33.23 | 33.32 | 55,224,376 | +1.20(+3.75%) |
May 31, 2013 | 32.28 | 32.79 | 32.12 | 32.12 | 31,599,324 | -0.25(-0.79%) |
May 30, 2013 | 32.34 | 32.59 | 32.15 | 32.37 | 22,104,310 | +0.14(+0.43%) |
May 29, 2013 | 32.53 | 32.65 | 31.99 | 32.24 | 23,338,000 | -0.52(-1.58%) |
May 28, 2013 | 32.97 | 33.45 | 32.68 | 32.75 | 25,682,222 | +0.32(+0.98%) |
May 24, 2013 | 32.36 | 32.44 | 32.05 | 32.44 | 22,965,876 | -0.12(-0.36%) |
May 23, 2013 | 31.96 | 32.63 | 31.93 | 32.55 | 32,828,954 | +0.43(+1.33%) |
May 22, 2013 | 32.74 | 33.22 | 31.98 | 32.13 | 61,979,004 | -0.43(-1.31%) |
May 21, 2013 | 31.12 | 32.69 | 31.08 | 32.55 | 68,374,896 | +1.46(+4.69%) |
May 20, 2013 | 31.61 | 31.65 | 31.02 | 31.10 | 24,323,130 | -0.54(-1.70%) |
May 17, 2013 | 31.84 | 32.13 | 31.01 | 31.63 | 31,603,640 | -0.26(-0.82%) |
May 16, 2013 | 32.04 | 32.12 | 30.96 | 31.89 | 17,392,826 | -0.25(-0.77%) |
May 15, 2013 | 32.14 | 32.51 | 31.96 | 32.14 | 19,198,154 | +0.39(+1.21%) |
May 13, 2013 | 31.53 | 31.80 | 31.42 | 31.76 | 14,897,241 | +0.15(+0.48%) |
May 10, 2013 | 31.32 | 31.60 | 31.29 | 31.60 | 20,244,326 | +0.32(+1.01%) |
May 09, 2013 | 31.12 | 31.38 | 30.92 | 31.29 | 20,612,410 | +0.34(+1.11%) |
May 08, 2013 | 31.03 | 31.36 | 30.93 | 30.94 | 26,620,328 | -0.19(-0.62%) |
May 07, 2013 | 31.02 | 31.16 | 30.87 | 31.14 | 21,123,338 | +0.20(+0.64%) |
May 06, 2013 | 31.30 | 31.64 | 30.93 | 30.94 | 20,495,838 | -0.47(-1.51%) |
May 03, 2013 | 31.81 | 31.45 | 31.27 | 31.41 | 18,723,992 | -0.04(-0.13%) |
May 02, 2013 | 31.57 | 31.65 | 31.29 | 31.45 | 20,711,878 | +0.03(+0.09%) |