Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.43 | 34.88 | 34.26 | 34.85 | 40,617,712 | +0.51(+1.49%) |
May 29, 2014 | 34.18 | 34.35 | 33.97 | 34.34 | 23,318,994 | +0.28(+0.82%) |
May 28, 2014 | 34.17 | 34.21 | 33.90 | 34.06 | 30,204,400 | -0.15(-0.45%) |
May 27, 2014 | 34.27 | 34.27 | 33.89 | 34.21 | 30,730,614 | +0.06(+0.17%) |
May 23, 2014 | 34.36 | 34.15 | 34.15 | 34.15 | 21,169,020 | -0.03(-0.07%) |
May 22, 2014 | 34.30 | 34.35 | 33.92 | 34.18 | 16,246,934 | -0.17(-0.50%) |
May 21, 2014 | 33.88 | 34.35 | 33.83 | 34.35 | 26,254,600 | +0.57(+1.69%) |
May 20, 2014 | 33.78 | 34.00 | 33.59 | 33.78 | 24,908,522 | -0.06(-0.18%) |
May 19, 2014 | 33.72 | 33.90 | 33.60 | 33.84 | 27,771,950 | -0.07(-0.20%) |
May 16, 2014 | 33.77 | 33.91 | 33.43 | 33.91 | 35,087,796 | +0.20(+0.58%) |
May 15, 2014 | 34.13 | 34.39 | 33.63 | 33.71 | 44,201,180 | -0.54(-1.59%) |
May 14, 2014 | 34.31 | 34.43 | 34.09 | 34.25 | 22,049,526 | -0.15(-0.45%) |
May 13, 2014 | 33.98 | 34.48 | 33.92 | 34.41 | 31,686,500 | +0.62(+1.84%) |
May 12, 2014 | 33.59 | 33.83 | 33.52 | 33.79 | 26,817,074 | +0.36(+1.09%) |
May 09, 2014 | 33.42 | 33.68 | 33.28 | 33.42 | 35,074,324 | -0.08(-0.25%) |
May 08, 2014 | 33.25 | 33.73 | 32.94 | 33.51 | 37,861,776 | +0.18(+0.55%) |
May 07, 2014 | 33.15 | 33.40 | 32.55 | 33.33 | 49,357,660 | +0.31(+0.93%) |
May 06, 2014 | 33.21 | 33.26 | 32.92 | 33.02 | 30,713,198 | -0.31(-0.94%) |
May 05, 2014 | 33.41 | 33.51 | 33.22 | 33.33 | 26,538,110 | -0.22(-0.66%) |
May 02, 2014 | 34.07 | 34.10 | 33.52 | 33.55 | 51,365,084 | -0.26(-0.77%) |
May 01, 2014 | 34.01 | 34.12 | 33.77 | 33.81 | 33,996,624 | -0.34(-0.99%) |
Apr 30, 2014 | 34.15 | 34.23 | 33.95 | 34.15 | 41,883,704 | -0.09(-0.27%) |
Apr 29, 2014 | 34.74 | 34.82 | 34.14 | 34.24 | 35,045,000 | -0.30(-0.88%) |
Apr 28, 2014 | 33.93 | 34.90 | 33.89 | 34.55 | 59,814,504 | +0.81(+2.41%) |
Apr 25, 2014 | 34.06 | 34.39 | 33.60 | 33.74 | 67,295,768 | +0.04(+0.13%) |
Apr 24, 2014 | 33.59 | 33.79 | 33.22 | 33.69 | 48,974,672 | +0.14(+0.43%) |
Apr 23, 2014 | 33.80 | 33.80 | 33.36 | 33.55 | 28,829,146 | -0.25(-0.75%) |
Apr 22, 2014 | 33.78 | 33.93 | 33.67 | 33.80 | 31,801,422 | +0.04(+0.13%) |
Apr 21, 2014 | 33.92 | 33.94 | 33.63 | 33.76 | 26,261,774 | -0.06(-0.18%) |
Apr 17, 2014 | 33.82 | 33.82 | 33.82 | 33.82 | 43,404,992 | -0.33(-0.97%) |
Apr 16, 2014 | 33.86 | 34.16 | 33.73 | 34.15 | 35,480,036 | +0.55(+1.64%) |
Apr 15, 2014 | 33.25 | 33.78 | 33.01 | 33.60 | 40,180,556 | +0.48(+1.45%) |
Apr 14, 2014 | 33.06 | 33.31 | 32.88 | 33.12 | 37,850,824 | -0.02(-0.07%) |
Apr 11, 2014 | 32.97 | 33.63 | 32.97 | 33.14 | 40,617,628 | -0.13(-0.38%) |
Apr 10, 2014 | 34.18 | 34.39 | 33.04 | 33.27 | 54,199,460 | -0.94(-2.74%) |
Apr 09, 2014 | 33.75 | 34.28 | 33.71 | 34.21 | 32,227,268 | +0.55(+1.63%) |
Apr 08, 2014 | 33.60 | 33.75 | 33.13 | 33.66 | 42,460,440 | +0.02(+0.05%) |
Apr 07, 2014 | 33.78 | 34.04 | 33.59 | 33.64 | 44,392,536 | -0.06(-0.18%) |
Apr 04, 2014 | 34.87 | 34.99 | 33.51 | 33.70 | 60,819,532 | -0.96(-2.78%) |
Apr 03, 2014 | 34.90 | 34.90 | 34.41 | 34.66 | 35,472,040 | -0.29(-0.82%) |
Apr 02, 2014 | 35.03 | 35.21 | 34.80 | 34.95 | 33,800,484 | -0.06(-0.17%) |
Apr 01, 2014 | 34.78 | 35.16 | 34.72 | 35.01 | 38,393,820 | +0.36(+1.05%) |
Mar 31, 2014 | 34.17 | 35.08 | 34.15 | 34.65 | 55,392,080 | +0.58(+1.71%) |
Mar 28, 2014 | 33.63 | 34.35 | 33.54 | 34.06 | 51,429,956 | +0.79(+2.39%) |
Mar 27, 2014 | 33.59 | 33.79 | 33.25 | 33.27 | 41,565,348 | -0.36(-1.08%) |
Mar 26, 2014 | 34.22 | 34.41 | 33.47 | 33.63 | 49,353,152 | -0.46(-1.36%) |
Mar 25, 2014 | 34.37 | 34.65 | 33.78 | 34.10 | 50,882,328 | -0.14(-0.40%) |
Mar 24, 2014 | 34.10 | 34.35 | 33.69 | 34.23 | 54,497,868 | +0.29(+0.85%) |
Mar 21, 2014 | 34.42 | 34.61 | 33.82 | 33.95 | 95,509,040 | -0.14(-0.42%) |
Mar 20, 2014 | 33.18 | 34.36 | 33.17 | 34.09 | 67,843,800 | +0.90(+2.70%) |
Mar 19, 2014 | 33.36 | 33.43 | 32.89 | 33.19 | 41,570,996 | -0.24(-0.71%) |
Mar 18, 2014 | 32.34 | 33.73 | 32.31 | 33.43 | 75,581,624 | +1.27(+3.94%) |
Mar 17, 2014 | 32.04 | 32.47 | 31.94 | 32.16 | 24,117,496 | +0.30(+0.93%) |
Mar 14, 2014 | 31.83 | 32.23 | 31.70 | 31.87 | 32,173,502 | -0.16(-0.50%) |
Mar 13, 2014 | 32.48 | 32.50 | 31.82 | 32.03 | 38,015,252 | -0.32(-0.99%) |
Mar 12, 2014 | 31.95 | 32.48 | 31.94 | 32.35 | 36,051,748 | +0.21(+0.66%) |
Mar 11, 2014 | 32.01 | 32.32 | 31.88 | 32.14 | 29,790,238 | +0.17(+0.53%) |
Mar 10, 2014 | 32.11 | 32.13 | 31.88 | 31.97 | 22,423,572 | -0.07(-0.21%) |
Mar 07, 2014 | 32.36 | 32.42 | 31.86 | 32.04 | 31,464,858 | -0.21(-0.66%) |
Mar 06, 2014 | 32.24 | 32.32 | 32.03 | 32.25 | 27,851,962 | +0.03(+0.11%) |
Mar 05, 2014 | 32.33 | 32.35 | 32.06 | 32.21 | 23,918,654 | -0.25(-0.78%) |
Mar 04, 2014 | 32.29 | 32.53 | 32.18 | 32.47 | 31,704,980 | +0.53(+1.67%) |
Mar 03, 2014 | 32.05 | 32.23 | 31.69 | 31.93 | 34,949,580 | -0.45(-1.38%) |
Feb 28, 2014 | 32.10 | 32.51 | 31.97 | 32.38 | 48,761,352 | +0.38(+1.19%) |
Feb 27, 2014 | 31.66 | 32.03 | 31.47 | 32.00 | 40,084,172 | +0.33(+1.04%) |
Feb 26, 2014 | 31.77 | 31.90 | 31.44 | 31.67 | 48,505,816 | -0.06(-0.19%) |
Feb 25, 2014 | 31.79 | 31.99 | 31.57 | 31.73 | 36,278,252 | -0.13(-0.40%) |
Feb 24, 2014 | 31.93 | 32.10 | 31.84 | 31.86 | 37,796,100 | -0.25(-0.76%) |
Feb 21, 2014 | 32.07 | 32.42 | 32.00 | 32.10 | 44,991,752 | +0.19(+0.61%) |
Feb 20, 2014 | 31.76 | 32.01 | 31.61 | 31.91 | 32,540,670 | +0.20(+0.64%) |
Feb 19, 2014 | 31.46 | 31.91 | 31.45 | 31.71 | 35,190,080 | +0.08(+0.24%) |
Feb 18, 2014 | 31.81 | 31.93 | 31.62 | 31.63 | 38,842,364 | +0.07(+0.21%) |
Feb 14, 2014 | 31.37 | 31.56 | 31.56 | 31.56 | 37,434,916 | +0.01(+0.03%) |
Feb 13, 2014 | 31.32 | 31.76 | 31.32 | 31.55 | 44,856,868 | +0.12(+0.37%) |
Feb 12, 2014 | 31.34 | 31.55 | 31.29 | 31.44 | 32,242,456 | +0.25(+0.79%) |
Feb 11, 2014 | 30.94 | 31.26 | 30.93 | 31.19 | 38,240,572 | +0.31(+1.02%) |
Feb 10, 2014 | 30.73 | 30.87 | 30.45 | 30.87 | 31,828,844 | +0.20(+0.66%) |
Feb 07, 2014 | 30.47 | 30.70 | 30.21 | 30.67 | 39,747,828 | +0.32(+1.05%) |
Feb 06, 2014 | 30.04 | 30.41 | 29.94 | 30.35 | 41,824,336 | +0.30(+1.00%) |
Feb 05, 2014 | 30.45 | 30.60 | 30.04 | 30.05 | 66,464,444 | -0.44(-1.46%) |
Feb 04, 2014 | 31.02 | 31.19 | 30.41 | 30.50 | 65,126,616 | -0.11(-0.36%) |
Feb 03, 2014 | 31.66 | 31.87 | 30.56 | 30.61 | 76,069,840 | -1.14(-3.59%) |
Jan 31, 2014 | 31.00 | 31.79 | 30.67 | 31.75 | 111,075,000 | +0.82(+2.66%) |
Jan 30, 2014 | 30.87 | 30.94 | 30.40 | 30.93 | 40,880,780 | +0.17(+0.55%) |
Jan 29, 2014 | 30.19 | 30.94 | 30.12 | 30.76 | 62,458,816 | +0.33(+1.08%) |
Jan 28, 2014 | 30.30 | 30.53 | 29.99 | 30.43 | 43,098,288 | +0.20(+0.67%) |
Jan 27, 2014 | 30.93 | 30.95 | 30.19 | 30.23 | 52,858,240 | -0.65(-2.11%) |
Jan 24, 2014 | 31.42 | 31.50 | 30.65 | 30.88 | 91,838,832 | +0.63(+2.08%) |
Jan 23, 2014 | 30.28 | 30.31 | 29.80 | 30.25 | 51,110,852 | +0.10(+0.35%) |
Jan 22, 2014 | 30.42 | 30.47 | 29.99 | 30.14 | 26,067,350 | -0.20(-0.66%) |
Jan 21, 2014 | 30.89 | 30.89 | 30.25 | 30.35 | 37,074,084 | -0.18(-0.58%) |
Jan 17, 2014 | 30.90 | 30.52 | 30.52 | 30.52 | 55,146,700 | -0.43(-1.38%) |
Jan 16, 2014 | 30.78 | 31.04 | 30.46 | 30.95 | 45,299,832 | +0.11(+0.35%) |
Jan 15, 2014 | 30.02 | 30.87 | 30.02 | 30.84 | 53,379,672 | +0.82(+2.74%) |
Jan 14, 2014 | 29.14 | 30.10 | 29.05 | 30.02 | 49,597,892 | +0.67(+2.29%) |
Jan 13, 2014 | 30.20 | 30.22 | 29.22 | 29.35 | 54,701,932 | -0.89(-2.94%) |
Jan 10, 2014 | 30.12 | 30.33 | 29.99 | 30.24 | 48,342,408 | +0.43(+1.44%) |
Jan 09, 2014 | 30.10 | 30.13 | 29.70 | 29.81 | 43,516,516 | -0.19(-0.64%) |
Jan 08, 2014 | 30.20 | 30.32 | 29.85 | 30.00 | 71,465,976 | -0.55(-1.79%) |
Jan 07, 2014 | 30.48 | 30.61 | 30.38 | 30.55 | 42,303,356 | +0.23(+0.77%) |
Jan 06, 2014 | 30.92 | 30.95 | 30.30 | 30.31 | 51,925,520 | -0.65(-2.11%) |
Jan 03, 2014 | 31.21 | 31.23 | 30.71 | 30.97 | 37,109,880 | -0.21(-0.67%) |
Jan 02, 2014 | 31.34 | 31.38 | 31.13 | 31.18 | 36,480,296 | -0.21(-0.67%) |
Dec 31, 2013 | 31.38 | 31.39 | 31.39 | 31.39 | 20,862,598 | +0.10(+0.32%) |
Dec 30, 2013 | 31.23 | 31.36 | 30.96 | 31.29 | 19,394,620 | +0.00(+0.00%) |
Dec 27, 2013 | 31.53 | 31.56 | 31.19 | 31.29 | 17,358,422 | -0.13(-0.40%) |
Dec 26, 2013 | 31.21 | 31.45 | 31.19 | 31.41 | 20,990,998 | +0.30(+0.97%) |
Dec 24, 2013 | 30.81 | 31.19 | 30.74 | 31.11 | 16,976,372 | +0.39(+1.26%) |
Dec 23, 2013 | 30.88 | 30.95 | 30.67 | 30.72 | 29,915,066 | -0.15(-0.49%) |
Dec 20, 2013 | 30.41 | 30.98 | 30.36 | 30.87 | 74,673,552 | +0.46(+1.52%) |
Dec 19, 2013 | 30.64 | 30.67 | 30.27 | 30.41 | 40,657,256 | -0.28(-0.90%) |
Dec 18, 2013 | 30.51 | 30.71 | 29.81 | 30.69 | 75,264,448 | +0.05(+0.16%) |
Dec 17, 2013 | 30.75 | 31.13 | 30.48 | 30.64 | 54,152,516 | -0.31(-0.99%) |
Dec 16, 2013 | 30.82 | 31.04 | 30.66 | 30.95 | 37,821,156 | +0.16(+0.53%) |
Dec 13, 2013 | 31.40 | 31.42 | 30.72 | 30.78 | 47,765,036 | -0.44(-1.42%) |
Dec 12, 2013 | 31.55 | 31.58 | 31.19 | 31.23 | 42,854,408 | -0.33(-1.04%) |
Dec 11, 2013 | 31.64 | 32.13 | 31.37 | 31.55 | 47,493,956 | -0.42(-1.31%) |
Dec 10, 2013 | 32.37 | 32.64 | 31.90 | 31.97 | 43,762,000 | -0.50(-1.54%) |
Dec 09, 2013 | 32.35 | 32.61 | 32.19 | 32.47 | 36,072,732 | +0.29(+0.90%) |
Dec 06, 2013 | 32.23 | 32.34 | 31.87 | 32.18 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.59 | 32.62 | 31.19 | 31.88 | 138,594,576 | -0.79(-2.41%) |
Dec 04, 2013 | 32.06 | 32.70 | 31.98 | 32.67 | 61,871,476 | +0.53(+1.64%) |
Dec 03, 2013 | 32.00 | 32.26 | 32.07 | 32.14 | 62,071,048 | -0.12(-0.36%) |
Dec 02, 2013 | 31.96 | 32.54 | 31.93 | 32.26 | 51,165,512 | +0.27(+0.84%) |
Nov 29, 2013 | 31.73 | 32.12 | 31.73 | 31.99 | 0 | +0.44(+1.41%) |
Nov 27, 2013 | 31.52 | 31.68 | 31.45 | 31.55 | 0 | +0.21(+0.67%) |
Nov 26, 2013 | 31.52 | 31.59 | 31.34 | 31.34 | 40,750,144 | -0.24(-0.77%) |
Nov 25, 2013 | 31.82 | 31.84 | 31.52 | 31.58 | 36,493,484 | +0.06(+0.19%) |
Nov 22, 2013 | 31.48 | 31.61 | 31.32 | 31.52 | 0 | +0.14(+0.45%) |
Nov 21, 2013 | 31.27 | 31.49 | 31.26 | 31.38 | 27,414,358 | +0.27(+0.86%) |
Nov 20, 2013 | 30.98 | 31.39 | 30.93 | 31.11 | 38,411,448 | +0.29(+0.93%) |
Nov 19, 2013 | 30.92 | 31.24 | 30.77 | 30.82 | 52,742,424 | -0.15(-0.49%) |
Nov 18, 2013 | 31.10 | 31.29 | 30.87 | 30.98 | 63,944,088 | -0.53(-1.69%) |
Nov 15, 2013 | 31.60 | 31.66 | 31.41 | 31.51 | 0 | -0.15(-0.47%) |
Nov 14, 2013 | 31.53 | 31.75 | 31.41 | 31.66 | 55,455,564 | -0.11(-0.35%) |
Nov 13, 2013 | 30.79 | 31.77 | 30.73 | 31.77 | 53,874,856 | +0.66(+2.13%) |
Nov 12, 2013 | 31.13 | 31.30 | 30.98 | 31.11 | 38,236,952 | -0.19(-0.61%) |
Nov 11, 2013 | 31.38 | 31.45 | 31.10 | 31.30 | 32,213,484 | -0.16(-0.50%) |
Nov 08, 2013 | 31.37 | 31.46 | 31.09 | 31.46 | 0 | +0.23(+0.75%) |
Nov 07, 2013 | 31.61 | 31.65 | 31.17 | 31.23 | 72,545,096 | -0.57(-1.78%) |
Nov 06, 2013 | 31.01 | 31.82 | 30.86 | 31.79 | 106,722,744 | +1.28(+4.20%) |
Nov 05, 2013 | 29.80 | 30.57 | 29.78 | 30.51 | 61,882,992 | +0.58(+1.95%) |
Nov 04, 2013 | 29.63 | 29.96 | 29.60 | 29.93 | 33,697,044 | +0.35(+1.17%) |
Nov 01, 2013 | 29.70 | 29.72 | 29.47 | 29.58 | 0 | +0.10(+0.34%) |
Oct 31, 2013 | 29.69 | 29.72 | 29.43 | 29.48 | 49,971,404 | -0.11(-0.38%) |
Oct 30, 2013 | 29.58 | 29.80 | 29.50 | 29.59 | 44,431,272 | +0.02(+0.06%) |
Oct 29, 2013 | 29.67 | 29.74 | 29.36 | 29.58 | 38,025,368 | -0.04(-0.14%) |
Oct 28, 2013 | 29.65 | 29.75 | 29.37 | 29.62 | 45,912,732 | -0.13(-0.45%) |
Oct 25, 2013 | 29.88 | 30.22 | 29.54 | 29.75 | 0 | +1.67(+5.96%) |
Oct 24, 2013 | 28.16 | 28.39 | 27.95 | 28.08 | 61,784,556 | -0.03(-0.12%) |
Oct 23, 2013 | 28.60 | 28.72 | 28.04 | 28.11 | 70,134,552 | -0.68(-2.37%) |
Oct 22, 2013 | 29.16 | 29.23 | 28.74 | 28.79 | 48,434,284 | -0.34(-1.17%) |
Oct 21, 2013 | 29.13 | 29.31 | 29.07 | 29.14 | 32,932,590 | +0.03(+0.09%) |
Oct 18, 2013 | 28.99 | 29.12 | 28.59 | 29.11 | 50,213,732 | +0.03(+0.11%) |
Oct 17, 2013 | 28.69 | 29.14 | 28.62 | 29.08 | 37,543,596 | +0.23(+0.81%) |
Oct 16, 2013 | 28.81 | 29.06 | 28.78 | 28.84 | 41,981,836 | +0.12(+0.43%) |
Oct 15, 2013 | 28.87 | 29.14 | 28.70 | 28.72 | 56,547,352 | +0.03(+0.12%) |
Oct 14, 2013 | 28.23 | 28.73 | 28.13 | 28.69 | 33,280,972 | +0.27(+0.94%) |
Oct 11, 2013 | 28.04 | 28.43 | 28.04 | 28.42 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.74 | 28.22 | 27.69 | 28.11 | 50,991,884 | +0.57(+2.09%) |
Oct 09, 2013 | 27.54 | 27.77 | 27.45 | 27.54 | 43,017,596 | +0.05(+0.18%) |
Oct 08, 2013 | 27.74 | 27.75 | 27.31 | 27.49 | 49,007,980 | -0.24(-0.87%) |
Oct 07, 2013 | 27.98 | 28.07 | 27.64 | 27.73 | 42,060,376 | -0.48(-1.71%) |
Oct 04, 2013 | 28.05 | 28.30 | 27.99 | 28.21 | 39,641,064 | +0.02(+0.06%) |
Oct 03, 2013 | 28.21 | 28.31 | 27.83 | 28.19 | 46,450,176 | -0.05(-0.18%) |
Oct 02, 2013 | 27.78 | 28.34 | 27.72 | 28.24 | 56,198,432 | +0.28(+1.01%) |
Oct 01, 2013 | 27.77 | 27.99 | 27.73 | 27.96 | 43,976,956 | +0.25(+0.90%) |
Sep 30, 2013 | 27.48 | 27.74 | 27.23 | 27.71 | 47,721,964 | +0.01(+0.03%) |
Sep 27, 2013 | 27.38 | 28.10 | 27.37 | 27.70 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.18 | 27.48 | 27.14 | 27.29 | 34,104,836 | +0.22(+0.82%) |
Sep 25, 2013 | 27.05 | 27.31 | 26.98 | 27.07 | 34,611,676 | +0.04(+0.15%) |
Sep 24, 2013 | 27.37 | 27.37 | 26.77 | 27.02 | 48,178,784 | -0.24(-0.87%) |
Sep 23, 2013 | 27.10 | 27.45 | 27.06 | 27.26 | 47,770,092 | -0.04(-0.16%) |
Sep 20, 2013 | 27.82 | 27.88 | 27.22 | 27.30 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.88 | 28.04 | 27.74 | 28.01 | 50,414,592 | +0.27(+0.96%) |
Sep 18, 2013 | 27.47 | 27.81 | 27.34 | 27.74 | 76,807,816 | +0.32(+1.18%) |
Sep 17, 2013 | 27.83 | 27.87 | 27.39 | 27.42 | 101,680,344 | +0.11(+0.39%) |
Sep 16, 2013 | 27.82 | 27.89 | 27.25 | 27.31 | 66,048,520 | -0.19(-0.69%) |
Sep 13, 2013 | 27.29 | 27.54 | 27.07 | 27.50 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.25 | 27.29 | 27.14 | 27.22 | 39,462,828 | -0.04(-0.15%) |
Sep 11, 2013 | 27.12 | 27.42 | 27.09 | 27.26 | 46,916,656 | +0.29(+1.08%) |
Sep 10, 2013 | 26.56 | 26.98 | 26.47 | 26.97 | 68,010,528 | +0.61(+2.32%) |
Sep 09, 2013 | 26.00 | 26.47 | 25.98 | 26.36 | 59,252,868 | +0.42(+1.61%) |
Sep 06, 2013 | 26.07 | 26.14 | 25.92 | 25.94 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.90 | 26.18 | 25.77 | 26.01 | 85,844,704 | +0.03(+0.13%) |
Sep 04, 2013 | 26.14 | 26.20 | 25.90 | 25.98 | 170,553,328 | -0.57(-2.15%) |
Sep 03, 2013 | 26.44 | 26.70 | 26.05 | 26.55 | 185,345,072 | -1.27(-4.55%) |
Aug 30, 2013 | 27.79 | 27.88 | 27.55 | 27.81 | 0 | -0.12(-0.45%) |
Aug 29, 2013 | 27.42 | 27.98 | 27.31 | 27.94 | 53,517,792 | +0.44(+1.61%) |
Aug 28, 2013 | 27.80 | 27.98 | 27.48 | 27.49 | 53,097,984 | -0.20(-0.72%) |
Aug 27, 2013 | 27.91 | 28.39 | 27.60 | 27.69 | 70,206,744 | -0.74(-2.61%) |
Aug 26, 2013 | 28.64 | 28.87 | 28.34 | 28.44 | 87,124,096 | -0.50(-1.73%) |
Aug 23, 2013 | 29.29 | 29.31 | 28.31 | 28.94 | 0 | +1.97(+7.29%) |
Aug 22, 2013 | 26.80 | 27.05 | 26.73 | 26.97 | 37,428,768 | +0.65(+2.47%) |
Aug 21, 2013 | 26.32 | 26.65 | 26.26 | 26.32 | 44,880,724 | -0.01(-0.03%) |
Aug 20, 2013 | 26.18 | 26.56 | 26.12 | 26.33 | 27,595,564 | +0.19(+0.72%) |
Aug 19, 2013 | 26.45 | 26.62 | 26.13 | 26.14 | 33,504,972 | -0.34(-1.28%) |
Aug 16, 2013 | 26.47 | 26.64 | 26.39 | 26.48 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 26.65 | 26.80 | 25.68 | 26.47 | 39,711,756 | -0.47(-1.73%) |
Aug 14, 2013 | 26.76 | 27.78 | 26.40 | 26.94 | 58,220,476 | +0.10(+0.37%) |
Aug 13, 2013 | 27.07 | 27.10 | 26.82 | 26.84 | 47,220,432 | -0.34(-1.26%) |
Aug 12, 2013 | 26.84 | 27.26 | 26.84 | 27.18 | 30,722,480 | +0.14(+0.52%) |
Aug 09, 2013 | 27.10 | 27.20 | 26.85 | 27.04 | 32,416,934 | -0.16(-0.58%) |
Aug 08, 2013 | 26.66 | 27.34 | 26.50 | 27.20 | 71,061,320 | +0.68(+2.58%) |
Aug 07, 2013 | 26.08 | 26.54 | 25.84 | 26.51 | 46,006,656 | +0.40(+1.53%) |
Aug 06, 2013 | 26.09 | 26.19 | 25.95 | 26.11 | 43,246,784 | -0.10(-0.38%) |
Aug 05, 2013 | 26.38 | 26.46 | 26.16 | 26.21 | 37,472,472 | -0.16(-0.60%) |
Aug 02, 2013 | 26.20 | 26.38 | 26.10 | 26.37 | 35,314,604 | +0.18(+0.69%) |
Aug 01, 2013 | 26.51 | 26.53 | 26.13 | 26.19 | 51,462,740 | -0.14(-0.53%) |
Jul 31, 2013 | 26.43 | 26.50 | 26.22 | 26.33 | 0 | -0.01(-0.03%) |
Jul 30, 2013 | 26.28 | 26.56 | 26.09 | 26.34 | 55,390,436 | +0.26(+0.98%) |
Jul 29, 2013 | 26.02 | 26.13 | 25.96 | 26.08 | 34,916,516 | -0.07(-0.25%) |
Jul 26, 2013 | 25.85 | 26.14 | 25.80 | 26.14 | 0 | +0.19(+0.73%) |
Jul 25, 2013 | 26.14 | 26.17 | 25.84 | 25.95 | 76,450,472 | -0.47(-1.78%) |
Jul 24, 2013 | 26.49 | 26.62 | 26.37 | 26.43 | 63,860,316 | +0.12(+0.44%) |
Jul 23, 2013 | 26.38 | 26.49 | 26.22 | 26.31 | 79,591,808 | -0.16(-0.59%) |
Jul 22, 2013 | 26.17 | 26.47 | 25.96 | 26.47 | 95,580,160 | +0.50(+1.94%) |
Jul 19, 2013 | 26.79 | 27.01 | 25.65 | 25.96 | 300,452,416 | -3.34(-11.40%) |
Jul 18, 2013 | 29.54 | 29.68 | 29.12 | 29.30 | 59,509,280 | -0.12(-0.40%) |
Jul 17, 2013 | 30.05 | 30.09 | 29.34 | 29.42 | 45,092,340 | -0.57(-1.90%) |
Jul 16, 2013 | 29.77 | 30.12 | 29.73 | 29.99 | 43,996,572 | +0.08(+0.28%) |
Jul 15, 2013 | 29.49 | 29.95 | 29.42 | 29.91 | 41,291,896 | +0.41(+1.40%) |
Jul 12, 2013 | 29.42 | 29.54 | 29.17 | 29.49 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 28.94 | 29.58 | 28.86 | 29.51 | 64,847,520 | +0.81(+2.84%) |
Jul 10, 2013 | 28.39 | 28.78 | 28.38 | 28.69 | 36,116,772 | +0.29(+1.02%) |
Jul 09, 2013 | 28.59 | 28.61 | 28.23 | 28.40 | 30,620,498 | +0.02(+0.07%) |
Jul 08, 2013 | 28.40 | 28.60 | 28.10 | 28.38 | 39,181,128 | +0.10(+0.34%) |
Jul 05, 2013 | 28.19 | 28.31 | 27.77 | 28.29 | 0 | +0.17(+0.59%) |
Jul 03, 2013 | 27.83 | 28.42 | 27.78 | 28.12 | 0 | +0.06(+0.21%) |
Jul 02, 2013 | 28.45 | 28.48 | 27.81 | 28.06 | 45,510,076 | -0.35(-1.22%) |
Jul 01, 2013 | 28.73 | 28.93 | 28.39 | 28.41 | 37,558,736 | -0.15(-0.54%) |
Jun 28, 2013 | 28.43 | 28.77 | 28.39 | 28.56 | 79,274,776 | -0.06(-0.22%) |
Jun 27, 2013 | 28.54 | 28.76 | 28.53 | 28.63 | 35,064,532 | +0.22(+0.79%) |
Jun 26, 2013 | 28.21 | 28.51 | 28.02 | 28.40 | 58,856,872 | +0.56(+2.02%) |
Jun 25, 2013 | 28.18 | 28.43 | 27.67 | 27.84 | 53,275,908 | -0.04(-0.13%) |
Jun 24, 2013 | 27.24 | 28.28 | 26.93 | 27.88 | 67,858,880 | +0.37(+1.35%) |
Jun 21, 2013 | 27.83 | 27.89 | 27.33 | 27.51 | 103,209,400 | -0.19(-0.67%) |
Jun 20, 2013 | 28.33 | 28.39 | 27.59 | 27.69 | 65,905,268 | -0.91(-3.18%) |
Jun 19, 2013 | 28.91 | 29.01 | 28.60 | 28.60 | 37,269,372 | -0.32(-1.11%) |
Jun 18, 2013 | 28.91 | 29.08 | 28.85 | 28.92 | 34,608,680 | -0.02(-0.06%) |
Jun 17, 2013 | 28.68 | 29.07 | 28.63 | 28.94 | 0 | +0.50(+1.74%) |
Jun 14, 2013 | 28.57 | 28.68 | 28.32 | 28.44 | 0 | -0.26(-0.91%) |
Jun 13, 2013 | 28.93 | 28.96 | 28.60 | 28.70 | 55,196,296 | -0.24(-0.81%) |
Jun 12, 2013 | 29.06 | 29.16 | 28.82 | 28.94 | 45,198,484 | +0.13(+0.46%) |
Jun 11, 2013 | 28.98 | 29.09 | 28.68 | 28.81 | 47,694,004 | -0.52(-1.78%) |
Jun 10, 2013 | 29.36 | 29.48 | 29.06 | 29.33 | 43,528,924 | -0.17(-0.56%) |
Jun 07, 2013 | 29.15 | 29.58 | 28.99 | 29.49 | 0 | +0.59(+2.03%) |
Jun 06, 2013 | 28.81 | 29.03 | 28.52 | 28.91 | 45,496,232 | +0.15(+0.52%) |
Jun 05, 2013 | 28.61 | 28.85 | 28.47 | 28.76 | 55,663,012 | -0.17(-0.60%) |
Jun 04, 2013 | 29.45 | 29.55 | 28.75 | 28.93 | 79,252,160 | -0.50(-1.69%) |