Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 37.84 | 38.18 | 37.79 | 37.96 | 3,368,547 | +0.02(+0.05%) |
Jun 27, 2014 | 37.79 | 37.98 | 37.74 | 37.94 | 1,689,201 | +0.03(+0.08%) |
Jun 26, 2014 | 37.98 | 38.15 | 37.67 | 37.91 | 3,065,055 | -0.12(-0.32%) |
Jun 25, 2014 | 38.21 | 38.33 | 37.81 | 38.03 | 5,401,310 | -0.16(-0.42%) |
Jun 24, 2014 | 38.21 | 38.49 | 38.16 | 38.19 | 5,225,495 | -0.06(-0.16%) |
Jun 23, 2014 | 38.34 | 38.58 | 38.15 | 38.25 | 4,652,835 | -0.17(-0.44%) |
Jun 20, 2014 | 38.29 | 38.58 | 38.18 | 38.42 | 4,555,934 | +0.18(+0.47%) |
Jun 19, 2014 | 38.29 | 38.40 | 37.76 | 38.24 | 3,669,840 | +0.17(+0.45%) |
Jun 18, 2014 | 37.56 | 38.20 | 37.56 | 38.07 | 5,448,666 | +0.41(+1.09%) |
Jun 17, 2014 | 36.86 | 38.14 | 36.75 | 37.66 | 7,502,069 | +0.60(+1.62%) |
Jun 16, 2014 | 35.96 | 37.14 | 35.91 | 37.06 | 5,526,561 | +1.01(+2.80%) |
Jun 13, 2014 | 35.87 | 36.15 | 35.85 | 36.05 | 2,533,013 | +0.05(+0.14%) |
Jun 12, 2014 | 35.98 | 36.18 | 35.83 | 36.00 | 3,255,171 | +0.01(+0.03%) |
Jun 11, 2014 | 36.00 | 36.24 | 35.90 | 35.99 | 3,280,432 | -0.12(-0.33%) |
Jun 10, 2014 | 35.52 | 36.31 | 35.48 | 36.11 | 5,456,293 | +0.60(+1.69%) |
Jun 06, 2014 | 35.43 | 35.56 | 35.29 | 35.51 | 3,386,367 | +0.04(+0.11%) |
Jun 05, 2014 | 35.58 | 35.77 | 35.17 | 35.47 | 3,468,070 | -0.10(-0.28%) |
Jun 04, 2014 | 35.58 | 35.86 | 35.40 | 35.57 | 2,304,927 | -0.11(-0.31%) |
Jun 03, 2014 | 35.61 | 35.75 | 35.33 | 35.68 | 3,654,463 | -0.08(-0.22%) |
Jun 02, 2014 | 36.18 | 36.42 | 35.72 | 35.76 | 4,224,082 | -0.56(-1.54%) |
May 30, 2014 | 36.31 | 36.42 | 36.15 | 36.32 | 2,911,637 | -0.08(-0.22%) |
May 29, 2014 | 36.29 | 36.40 | 36.05 | 36.40 | 3,477,550 | +0.21(+0.58%) |
May 28, 2014 | 36.21 | 36.59 | 36.09 | 36.19 | 3,970,696 | +0.01(+0.03%) |
May 27, 2014 | 36.47 | 36.51 | 36.13 | 36.18 | 3,072,245 | -0.14(-0.39%) |
May 23, 2014 | 36.31 | 36.32 | 36.32 | 36.32 | 4,282,400 | -0.09(-0.24%) |
May 22, 2014 | 36.73 | 37.12 | 36.37 | 36.41 | 3,876,911 | -0.64(-1.74%) |
May 21, 2014 | 36.92 | 37.22 | 36.63 | 37.05 | 5,054,327 | -0.17(-0.46%) |
May 20, 2014 | 36.75 | 37.36 | 36.72 | 37.22 | 3,094,282 | +0.32(+0.87%) |
May 19, 2014 | 36.88 | 37.20 | 36.81 | 36.90 | 2,703,371 | -0.05(-0.14%) |
May 16, 2014 | 36.67 | 37.25 | 36.67 | 36.95 | 4,027,143 | +0.18(+0.49%) |
May 15, 2014 | 37.04 | 37.20 | 36.52 | 36.77 | 7,776,380 | -0.36(-0.97%) |
May 14, 2014 | 36.80 | 37.46 | 36.77 | 37.13 | 4,961,929 | +0.45(+1.23%) |
May 13, 2014 | 36.34 | 36.76 | 36.32 | 36.68 | 3,968,055 | +0.36(+0.99%) |
May 12, 2014 | 36.19 | 36.33 | 36.13 | 36.32 | 3,037,620 | +0.28(+0.78%) |
May 09, 2014 | 36.06 | 36.23 | 35.95 | 36.04 | 2,968,790 | -0.22(-0.61%) |
May 08, 2014 | 36.18 | 36.33 | 36.08 | 36.26 | 2,524,814 | +0.10(+0.28%) |
May 07, 2014 | 36.37 | 36.37 | 35.79 | 36.16 | 4,130,184 | -0.05(-0.14%) |
May 06, 2014 | 36.12 | 36.24 | 35.77 | 36.21 | 5,050,220 | -0.03(-0.08%) |
May 05, 2014 | 36.40 | 36.59 | 36.02 | 36.24 | 3,298,421 | -0.33(-0.90%) |
May 02, 2014 | 36.22 | 36.60 | 36.22 | 36.57 | 5,925,357 | +0.32(+0.88%) |
May 01, 2014 | 36.09 | 36.31 | 36.00 | 36.25 | 6,202,784 | +0.09(+0.25%) |
Apr 30, 2014 | 35.74 | 36.18 | 35.68 | 36.16 | 4,426,972 | +0.40(+1.12%) |
Apr 29, 2014 | 36.08 | 36.24 | 35.67 | 35.76 | 4,909,840 | -0.08(-0.22%) |
Apr 28, 2014 | 35.83 | 35.92 | 35.49 | 35.84 | 4,680,190 | +0.12(+0.34%) |
Apr 25, 2014 | 35.03 | 35.79 | 35.00 | 35.72 | 5,063,361 | +0.29(+0.82%) |
Apr 24, 2014 | 35.60 | 35.63 | 34.81 | 35.43 | 5,109,696 | +0.29(+0.83%) |
Apr 23, 2014 | 35.54 | 35.54 | 34.97 | 35.14 | 5,731,912 | -0.46(-1.29%) |
Apr 22, 2014 | 35.53 | 35.71 | 35.33 | 35.60 | 3,849,352 | +0.16(+0.45%) |
Apr 21, 2014 | 34.95 | 35.50 | 34.95 | 35.44 | 4,717,622 | +0.54(+1.55%) |
Apr 17, 2014 | 34.94 | 34.90 | 34.90 | 34.90 | 4,262,600 | -0.11(-0.31%) |
Apr 16, 2014 | 35.08 | 35.28 | 34.80 | 35.01 | 4,523,313 | +0.07(+0.20%) |
Apr 15, 2014 | 34.37 | 35.12 | 34.31 | 34.94 | 8,054,355 | +1.05(+3.10%) |
Apr 14, 2014 | 33.55 | 34.07 | 33.43 | 33.89 | 3,320,818 | +0.56(+1.68%) |
Apr 11, 2014 | 33.43 | 33.63 | 33.30 | 33.33 | 3,241,483 | -0.36(-1.07%) |
Apr 10, 2014 | 34.12 | 34.20 | 33.62 | 33.69 | 4,260,855 | -0.52(-1.52%) |
Apr 09, 2014 | 33.92 | 34.27 | 33.89 | 34.21 | 3,860,336 | +0.26(+0.77%) |
Apr 08, 2014 | 33.52 | 33.95 | 33.44 | 33.95 | 4,165,833 | +0.14(+0.41%) |
Apr 07, 2014 | 34.28 | 34.38 | 33.57 | 33.81 | 5,503,851 | -0.65(-1.89%) |
Apr 04, 2014 | 34.81 | 34.92 | 34.33 | 34.46 | 4,287,081 | -0.06(-0.17%) |
Apr 03, 2014 | 34.90 | 35.02 | 34.46 | 34.52 | 5,051,447 | -0.39(-1.12%) |
Apr 02, 2014 | 34.95 | 35.04 | 34.50 | 34.91 | 6,464,291 | -0.41(-1.16%) |
Apr 01, 2014 | 35.92 | 36.18 | 35.04 | 35.32 | 8,205,445 | -0.90(-2.48%) |
Mar 31, 2014 | 35.70 | 36.29 | 35.55 | 36.22 | 6,498,025 | +0.66(+1.86%) |
Mar 28, 2014 | 35.50 | 35.84 | 35.28 | 35.56 | 3,832,173 | +0.25(+0.71%) |
Mar 27, 2014 | 35.10 | 35.36 | 35.01 | 35.31 | 3,203,542 | +0.12(+0.34%) |
Mar 26, 2014 | 35.12 | 35.68 | 35.08 | 35.19 | 5,228,366 | +0.28(+0.80%) |
Mar 25, 2014 | 34.62 | 35.03 | 34.52 | 34.91 | 4,395,285 | +0.43(+1.25%) |
Mar 24, 2014 | 34.37 | 34.64 | 34.18 | 34.48 | 4,007,603 | +0.16(+0.47%) |
Mar 21, 2014 | 34.66 | 34.87 | 34.22 | 34.32 | 4,445,933 | -0.21(-0.61%) |
Mar 20, 2014 | 34.43 | 34.62 | 34.20 | 34.53 | 3,506,440 | +0.03(+0.09%) |
Mar 19, 2014 | 34.61 | 34.77 | 34.28 | 34.50 | 4,355,069 | -0.23(-0.66%) |
Mar 18, 2014 | 34.28 | 34.79 | 34.24 | 34.73 | 6,107,862 | +0.50(+1.46%) |
Mar 17, 2014 | 34.36 | 34.48 | 34.08 | 34.23 | 4,624,249 | +0.23(+0.68%) |
Mar 14, 2014 | 33.87 | 34.09 | 33.79 | 34.00 | 4,967,220 | -0.14(-0.41%) |
Mar 13, 2014 | 34.26 | 34.39 | 33.91 | 34.14 | 5,635,779 | -0.08(-0.23%) |
Mar 12, 2014 | 33.76 | 34.23 | 33.68 | 34.22 | 4,416,951 | +0.16(+0.47%) |
Mar 11, 2014 | 34.74 | 34.79 | 33.90 | 34.06 | 4,053,269 | -0.65(-1.87%) |
Mar 10, 2014 | 34.63 | 35.02 | 34.50 | 34.71 | 3,889,016 | +0.02(+0.06%) |
Mar 07, 2014 | 35.29 | 35.30 | 34.52 | 34.69 | 4,555,161 | -0.56(-1.59%) |
Mar 06, 2014 | 35.00 | 35.73 | 34.97 | 35.25 | 10,107,289 | +0.46(+1.32%) |
Mar 05, 2014 | 33.56 | 34.95 | 33.40 | 34.79 | 9,491,034 | +1.33(+3.97%) |
Mar 04, 2014 | 33.64 | 33.67 | 33.41 | 33.46 | 4,441,335 | -0.04(-0.12%) |
Mar 03, 2014 | 33.07 | 33.87 | 32.93 | 33.50 | 5,875,553 | +0.21(+0.63%) |
Feb 28, 2014 | 33.58 | 33.63 | 33.21 | 33.29 | 4,670,223 | -0.20(-0.60%) |
Feb 27, 2014 | 33.35 | 33.56 | 33.24 | 33.49 | 3,938,707 | +0.09(+0.27%) |
Feb 26, 2014 | 33.16 | 33.43 | 33.10 | 33.40 | 4,612,784 | +0.26(+0.78%) |
Feb 25, 2014 | 33.12 | 33.35 | 33.07 | 33.14 | 3,065,761 | +0.03(+0.09%) |
Feb 24, 2014 | 33.39 | 33.53 | 33.00 | 33.11 | 4,816,921 | -0.22(-0.66%) |
Feb 21, 2014 | 33.66 | 33.88 | 33.32 | 33.33 | 5,268,043 | -0.30(-0.89%) |
Feb 20, 2014 | 33.30 | 33.95 | 33.30 | 33.63 | 4,235,804 | +0.05(+0.15%) |
Feb 19, 2014 | 33.40 | 33.86 | 33.38 | 33.58 | 4,079,615 | +0.00(+0.00%) |
Feb 18, 2014 | 33.86 | 34.00 | 33.35 | 33.58 | 3,556,193 | -0.09(-0.27%) |
Feb 14, 2014 | 33.44 | 33.67 | 33.67 | 33.67 | 3,390,100 | +0.21(+0.63%) |
Feb 13, 2014 | 33.68 | 33.78 | 33.31 | 33.46 | 4,708,275 | -0.32(-0.95%) |
Feb 12, 2014 | 33.73 | 34.09 | 33.52 | 33.78 | 3,721,433 | +0.00(+0.00%) |
Feb 11, 2014 | 33.45 | 33.91 | 33.45 | 33.78 | 5,407,019 | +0.24(+0.72%) |
Feb 10, 2014 | 33.58 | 33.83 | 33.40 | 33.54 | 4,931,752 | -0.05(-0.15%) |
Feb 07, 2014 | 33.47 | 33.89 | 33.44 | 33.59 | 7,422,156 | +0.33(+0.99%) |
Feb 06, 2014 | 32.47 | 33.48 | 32.45 | 33.26 | 8,176,137 | +0.97(+3.00%) |
Feb 05, 2014 | 31.63 | 32.44 | 31.43 | 32.29 | 7,181,738 | +0.64(+2.02%) |
Feb 04, 2014 | 31.55 | 31.72 | 31.41 | 31.65 | 7,736,128 | +0.13(+0.41%) |
Feb 03, 2014 | 31.58 | 32.07 | 31.48 | 31.52 | 10,847,331 | +0.20(+0.64%) |
Jan 31, 2014 | 30.82 | 31.52 | 30.67 | 31.32 | 7,706,999 | +0.08(+0.26%) |
Jan 30, 2014 | 31.19 | 31.52 | 30.09 | 31.24 | 17,190,296 | -0.59(-1.85%) |
Jan 29, 2014 | 31.88 | 32.23 | 31.64 | 31.83 | 6,059,095 | -0.22(-0.69%) |
Jan 28, 2014 | 32.00 | 32.14 | 31.81 | 32.05 | 4,367,281 | +0.05(+0.16%) |
Jan 27, 2014 | 32.28 | 32.40 | 31.82 | 32.00 | 5,502,582 | +0.26(+0.82%) |
Jan 24, 2014 | 32.79 | 32.79 | 31.70 | 31.74 | 9,008,996 | -1.20(-3.64%) |
Jan 23, 2014 | 33.15 | 33.41 | 32.75 | 32.94 | 5,975,871 | -0.32(-0.96%) |
Jan 22, 2014 | 33.65 | 33.69 | 33.11 | 33.26 | 10,656,903 | -0.48(-1.42%) |
Jan 21, 2014 | 33.84 | 34.15 | 33.45 | 33.74 | 7,002,587 | -0.43(-1.26%) |
Jan 17, 2014 | 34.74 | 34.17 | 34.17 | 34.17 | 7,909,100 | -0.70(-2.01%) |
Jan 16, 2014 | 35.25 | 35.30 | 34.71 | 34.87 | 6,818,612 | -0.28(-0.80%) |
Jan 15, 2014 | 34.29 | 35.52 | 34.52 | 35.15 | 18,157,140 | +0.86(+2.51%) |
Jan 14, 2014 | 33.45 | 34.50 | 33.36 | 34.29 | 12,267,388 | +0.77(+2.30%) |
Jan 13, 2014 | 33.58 | 33.91 | 33.46 | 33.52 | 6,707,873 | -0.11(-0.33%) |
Jan 10, 2014 | 33.22 | 33.69 | 33.12 | 33.63 | 6,145,876 | +0.52(+1.57%) |
Jan 09, 2014 | 33.73 | 33.73 | 33.03 | 33.11 | 7,236,557 | -0.38(-1.13%) |
Jan 08, 2014 | 32.68 | 34.00 | 32.67 | 33.49 | 13,037,722 | +0.86(+2.64%) |
Jan 07, 2014 | 32.78 | 32.83 | 32.22 | 32.63 | 9,137,354 | -0.11(-0.34%) |
Jan 06, 2014 | 32.69 | 32.90 | 32.61 | 32.74 | 4,072,866 | +0.07(+0.21%) |
Jan 03, 2014 | 32.97 | 32.97 | 32.61 | 32.67 | 3,174,208 | -0.20(-0.61%) |
Jan 02, 2014 | 33.14 | 33.25 | 32.66 | 32.87 | 3,557,747 | -0.09(-0.27%) |
Dec 31, 2013 | 32.94 | 32.96 | 32.96 | 32.96 | 4,536,700 | +0.08(+0.24%) |
Dec 30, 2013 | 32.99 | 33.00 | 32.80 | 32.88 | 5,466,926 | -0.14(-0.42%) |
Dec 27, 2013 | 32.81 | 33.17 | 32.75 | 33.02 | 4,677,899 | +0.16(+0.49%) |
Dec 26, 2013 | 32.75 | 32.99 | 32.68 | 32.86 | 3,928,519 | +0.25(+0.77%) |
Dec 24, 2013 | 32.44 | 32.75 | 32.44 | 32.61 | 2,621,644 | +0.17(+0.52%) |
Dec 23, 2013 | 32.01 | 32.61 | 31.84 | 32.44 | 7,240,070 | +0.64(+2.01%) |
Dec 20, 2013 | 31.48 | 31.92 | 31.28 | 31.80 | 8,100,816 | +0.43(+1.37%) |
Dec 19, 2013 | 31.17 | 31.42 | 31.10 | 31.37 | 4,205,118 | -0.01(-0.03%) |
Dec 18, 2013 | 31.25 | 31.53 | 31.07 | 31.38 | 6,285,018 | +0.09(+0.29%) |
Dec 17, 2013 | 30.75 | 31.39 | 30.72 | 31.29 | 7,830,558 | +0.55(+1.79%) |
Dec 16, 2013 | 31.01 | 31.04 | 30.62 | 30.74 | 4,922,708 | -0.08(-0.26%) |
Dec 13, 2013 | 30.63 | 31.05 | 30.60 | 30.82 | 6,013,343 | +0.39(+1.28%) |
Dec 12, 2013 | 30.70 | 30.75 | 30.42 | 30.43 | 6,393,202 | -0.33(-1.07%) |
Dec 11, 2013 | 31.02 | 31.15 | 30.75 | 30.76 | 5,683,599 | -0.27(-0.87%) |
Dec 10, 2013 | 31.18 | 31.27 | 31.02 | 31.03 | 5,158,221 | -0.23(-0.74%) |
Dec 09, 2013 | 31.59 | 31.68 | 31.10 | 31.26 | 6,704,369 | -0.28(-0.89%) |
Dec 06, 2013 | 31.95 | 32.21 | 31.43 | 31.54 | 5,626,338 | -0.27(-0.85%) |
Dec 05, 2013 | 32.07 | 32.12 | 31.60 | 31.81 | 4,489,377 | -0.39(-1.21%) |
Dec 04, 2013 | 31.66 | 32.26 | 31.52 | 32.20 | 10,143,591 | +0.41(+1.29%) |
Dec 03, 2013 | 31.36 | 31.92 | 31.35 | 31.79 | 9,213,604 | +0.08(+0.25%) |
Dec 02, 2013 | 31.50 | 31.80 | 31.40 | 31.71 | 5,556,188 | +0.06(+0.19%) |
Nov 29, 2013 | 31.48 | 31.90 | 31.48 | 31.65 | 5,393,852 | +0.34(+1.09%) |
Nov 27, 2013 | 30.92 | 31.35 | 30.92 | 31.31 | 5,396,987 | +0.32(+1.03%) |
Nov 26, 2013 | 31.06 | 31.09 | 30.83 | 30.99 | 6,082,190 | -0.02(-0.06%) |
Nov 25, 2013 | 31.40 | 31.45 | 30.92 | 31.01 | 5,755,272 | -0.26(-0.83%) |
Nov 22, 2013 | 31.31 | 31.33 | 31.03 | 31.27 | 7,384,541 | +0.02(+0.06%) |
Nov 21, 2013 | 32.14 | 32.17 | 31.21 | 31.25 | 9,648,445 | -0.83(-2.59%) |
Nov 20, 2013 | 32.47 | 32.48 | 31.92 | 32.08 | 6,298,007 | -0.40(-1.23%) |
Nov 19, 2013 | 32.56 | 32.75 | 32.32 | 32.48 | 7,117,233 | +0.02(+0.06%) |
Nov 18, 2013 | 33.07 | 33.10 | 32.37 | 32.46 | 7,952,266 | +0.06(+0.19%) |
Nov 15, 2013 | 32.30 | 32.77 | 32.26 | 32.40 | 7,134,155 | +0.26(+0.81%) |
Nov 14, 2013 | 32.56 | 32.56 | 32.11 | 32.14 | 4,367,862 | -0.33(-1.02%) |
Nov 13, 2013 | 32.08 | 32.49 | 31.89 | 32.47 | 4,196,327 | +0.23(+0.71%) |
Nov 12, 2013 | 32.79 | 32.79 | 32.08 | 32.24 | 8,196,681 | -0.55(-1.68%) |
Nov 11, 2013 | 32.72 | 33.24 | 32.71 | 32.79 | 8,204,242 | +0.19(+0.58%) |
Nov 08, 2013 | 32.10 | 32.69 | 32.09 | 32.60 | 7,574,624 | +0.41(+1.27%) |
Nov 07, 2013 | 32.32 | 32.76 | 32.11 | 32.19 | 8,020,339 | -0.07(-0.22%) |
Nov 06, 2013 | 32.38 | 32.66 | 32.17 | 32.26 | 6,053,067 | -0.05(-0.15%) |
Nov 05, 2013 | 32.23 | 32.55 | 31.78 | 32.31 | 6,791,122 | -0.22(-0.68%) |
Nov 04, 2013 | 31.76 | 32.78 | 31.55 | 32.53 | 11,151,064 | +1.13(+3.60%) |
Nov 01, 2013 | 31.13 | 31.57 | 30.81 | 31.40 | 5,953,598 | +0.30(+0.96%) |
Oct 31, 2013 | 31.28 | 31.41 | 30.97 | 31.10 | 4,246,696 | -0.21(-0.67%) |
Oct 30, 2013 | 31.48 | 31.51 | 31.03 | 31.31 | 3,416,614 | -0.13(-0.41%) |
Oct 29, 2013 | 31.63 | 31.68 | 31.28 | 31.44 | 4,686,279 | -0.10(-0.32%) |
Oct 28, 2013 | 31.29 | 31.72 | 31.09 | 31.54 | 5,387,291 | +0.35(+1.12%) |
Oct 25, 2013 | 31.11 | 31.24 | 30.88 | 31.19 | 7,256,464 | +0.13(+0.42%) |
Oct 24, 2013 | 31.09 | 31.16 | 29.95 | 31.06 | 21,761,272 | -0.64(-2.02%) |
Oct 23, 2013 | 31.58 | 31.95 | 31.49 | 31.70 | 6,425,460 | +0.02(+0.06%) |
Oct 22, 2013 | 32.19 | 32.25 | 31.57 | 31.68 | 8,959,603 | -0.42(-1.31%) |
Oct 21, 2013 | 32.21 | 32.27 | 32.00 | 32.10 | 5,192,022 | -0.04(-0.12%) |
Oct 18, 2013 | 32.25 | 32.37 | 32.01 | 32.14 | 5,350,082 | +0.04(+0.12%) |
Oct 17, 2013 | 32.08 | 32.59 | 31.98 | 32.10 | 6,529,625 | +0.05(+0.16%) |
Oct 16, 2013 | 31.93 | 32.15 | 31.66 | 32.05 | 4,185,755 | +0.19(+0.60%) |
Oct 15, 2013 | 31.44 | 31.99 | 31.25 | 31.86 | 4,508,417 | +0.35(+1.11%) |
Oct 14, 2013 | 31.28 | 31.74 | 31.10 | 31.51 | 3,733,619 | +0.12(+0.38%) |
Oct 11, 2013 | 31.51 | 31.64 | 31.00 | 31.39 | 7,605,556 | -0.35(-1.10%) |
Oct 10, 2013 | 32.19 | 32.29 | 31.68 | 31.74 | 5,473,671 | -0.47(-1.46%) |
Oct 09, 2013 | 32.32 | 32.49 | 31.96 | 32.21 | 5,918,136 | -0.16(-0.49%) |
Oct 08, 2013 | 32.86 | 32.90 | 32.15 | 32.37 | 4,976,491 | -0.36(-1.10%) |
Oct 07, 2013 | 32.62 | 33.07 | 32.50 | 32.73 | 4,244,605 | -0.18(-0.55%) |
Oct 04, 2013 | 32.59 | 33.21 | 32.40 | 32.91 | 4,818,691 | +0.30(+0.92%) |
Oct 03, 2013 | 32.85 | 33.20 | 32.23 | 32.61 | 6,882,458 | -0.23(-0.70%) |
Oct 02, 2013 | 31.63 | 32.94 | 31.50 | 32.84 | 10,271,316 | +1.02(+3.21%) |
Oct 01, 2013 | 31.21 | 31.90 | 31.17 | 31.82 | 6,867,302 | +0.54(+1.73%) |
Sep 30, 2013 | 31.46 | 31.69 | 31.19 | 31.28 | 5,639,149 | -0.33(-1.04%) |
Sep 27, 2013 | 31.50 | 31.77 | 31.37 | 31.61 | 4,823,566 | +0.00(+0.00%) |
Sep 26, 2013 | 31.79 | 31.79 | 31.37 | 31.61 | 4,361,936 | +0.11(+0.35%) |
Sep 25, 2013 | 31.33 | 31.86 | 31.30 | 31.50 | 5,392,567 | -0.01(-0.03%) |
Sep 24, 2013 | 31.80 | 31.93 | 31.47 | 31.51 | 7,878,095 | -0.59(-1.84%) |
Sep 23, 2013 | 32.24 | 32.46 | 31.96 | 32.10 | 7,419,710 | -0.14(-0.43%) |
Sep 20, 2013 | 32.43 | 32.55 | 31.94 | 32.24 | 11,105,128 | +0.16(+0.50%) |
Sep 19, 2013 | 32.56 | 32.64 | 31.73 | 32.08 | 10,992,563 | -0.35(-1.08%) |
Sep 18, 2013 | 32.43 | 32.75 | 32.21 | 32.43 | 12,774,545 | -0.02(-0.06%) |
Sep 17, 2013 | 32.54 | 32.91 | 32.31 | 32.45 | 15,176,721 | -0.55(-1.67%) |
Sep 16, 2013 | 32.79 | 33.82 | 32.49 | 33.00 | 17,898,934 | +0.51(+1.57%) |
Sep 13, 2013 | 31.85 | 33.30 | 31.59 | 32.49 | 21,193,490 | +0.71(+2.23%) |
Sep 12, 2013 | 31.90 | 31.99 | 31.45 | 31.78 | 7,514,096 | -0.20(-0.63%) |
Sep 11, 2013 | 32.44 | 32.49 | 31.39 | 31.98 | 12,843,998 | -0.84(-2.56%) |
Sep 10, 2013 | 31.98 | 33.38 | 31.69 | 32.82 | 27,268,988 | +1.12(+3.53%) |
Sep 09, 2013 | 31.23 | 31.94 | 31.12 | 31.70 | 24,349,904 | +1.53(+5.07%) |
Sep 06, 2013 | 30.49 | 30.83 | 30.11 | 30.17 | 8,903,013 | +0.04(+0.13%) |
Sep 05, 2013 | 30.00 | 30.22 | 29.75 | 30.13 | 8,427,164 | +0.21(+0.70%) |
Sep 04, 2013 | 29.65 | 30.07 | 29.59 | 29.92 | 7,902,197 | +0.26(+0.88%) |
Sep 03, 2013 | 30.02 | 30.14 | 29.50 | 29.66 | 7,928,661 | +0.02(+0.07%) |
Aug 30, 2013 | 29.64 | 29.92 | 29.56 | 29.64 | 5,723,568 | +0.04(+0.14%) |
Aug 29, 2013 | 29.79 | 29.98 | 29.55 | 29.60 | 6,870,074 | -0.11(-0.37%) |
Aug 28, 2013 | 29.99 | 30.10 | 29.61 | 29.71 | 6,873,588 | -0.25(-0.83%) |
Aug 27, 2013 | 30.26 | 30.37 | 29.83 | 29.96 | 7,365,489 | -0.59(-1.93%) |
Aug 26, 2013 | 30.68 | 31.00 | 30.35 | 30.55 | 13,716,425 | +0.69(+2.31%) |
Aug 23, 2013 | 29.71 | 30.00 | 29.68 | 29.86 | 5,189,032 | +0.20(+0.67%) |
Aug 22, 2013 | 29.36 | 29.93 | 29.33 | 29.66 | 8,589,317 | +0.33(+1.13%) |
Aug 21, 2013 | 29.66 | 29.90 | 29.20 | 29.33 | 10,171,796 | -0.67(-2.23%) |
Aug 20, 2013 | 30.03 | 30.23 | 29.75 | 30.00 | 7,777,603 | +0.00(+0.00%) |
Aug 19, 2013 | 30.50 | 30.65 | 29.98 | 30.00 | 7,757,338 | -0.39(-1.28%) |
Aug 16, 2013 | 31.15 | 31.15 | 30.22 | 30.39 | 11,739,404 | -0.83(-2.66%) |
Aug 15, 2013 | 30.44 | 31.33 | 30.00 | 31.22 | 11,514,804 | +0.49(+1.59%) |
Aug 14, 2013 | 31.29 | 31.35 | 30.70 | 30.73 | 8,877,240 | -0.35(-1.13%) |
Aug 13, 2013 | 31.15 | 31.33 | 30.65 | 31.08 | 13,641,875 | +0.11(+0.36%) |
Aug 12, 2013 | 30.08 | 31.00 | 30.00 | 30.97 | 24,225,894 | +1.04(+3.47%) |
Aug 09, 2013 | 31.13 | 31.29 | 29.92 | 29.93 | 25,599,062 | -0.83(-2.70%) |
Aug 08, 2013 | 30.24 | 31.01 | 30.11 | 30.76 | 24,278,868 | +1.18(+3.99%) |
Aug 07, 2013 | 29.28 | 29.83 | 29.08 | 29.58 | 29,131,736 | +0.17(+0.58%) |
Aug 06, 2013 | 29.39 | 30.31 | 28.75 | 29.41 | 32,347,464 | -0.10(-0.34%) |
Aug 05, 2013 | 29.31 | 29.69 | 28.86 | 29.51 | 15,493,190 | +0.60(+2.08%) |
Aug 02, 2013 | 29.58 | 29.58 | 28.55 | 28.91 | 25,711,388 | -0.57(-1.93%) |
Aug 01, 2013 | 29.85 | 29.95 | 28.85 | 29.48 | 40,012,692 | +0.48(+1.66%) |
Jul 31, 2013 | 31.00 | 31.01 | 29.00 | 29.00 | 68,584,056 | -2.63(-8.31%) |
Jul 30, 2013 | 37.90 | 31.89 | 29.00 | 31.63 | 106,221,312 | -6.27(-16.54%) |
Jul 29, 2013 | 37.18 | 38.09 | 36.99 | 37.90 | 8,062,589 | +0.75(+2.02%) |
Jul 26, 2013 | 37.26 | 37.26 | 36.43 | 37.15 | 7,657,986 | -0.29(-0.77%) |
Jul 25, 2013 | 36.90 | 37.46 | 35.98 | 37.44 | 17,493,688 | -0.50(-1.32%) |
Jul 24, 2013 | 38.17 | 38.59 | 37.78 | 37.94 | 9,946,838 | -0.16(-0.42%) |
Jul 23, 2013 | 38.64 | 38.81 | 38.05 | 38.10 | 5,225,632 | -0.42(-1.09%) |
Jul 22, 2013 | 38.43 | 38.55 | 38.24 | 38.52 | 5,877,528 | +0.08(+0.21%) |
Jul 19, 2013 | 38.28 | 38.50 | 38.16 | 38.44 | 5,822,052 | +0.14(+0.37%) |
Jul 18, 2013 | 38.17 | 38.51 | 37.95 | 38.30 | 6,889,838 | +0.20(+0.52%) |
Jul 17, 2013 | 38.59 | 38.77 | 38.00 | 38.10 | 6,977,903 | -0.38(-0.99%) |
Jul 16, 2013 | 39.74 | 39.79 | 38.33 | 38.48 | 9,605,728 | -1.18(-2.98%) |
Jul 15, 2013 | 39.54 | 39.81 | 39.42 | 39.66 | 5,749,971 | +0.09(+0.23%) |
Jul 12, 2013 | 40.05 | 40.07 | 39.39 | 39.57 | 5,728,897 | -0.29(-0.73%) |
Jul 11, 2013 | 39.72 | 39.96 | 39.36 | 39.86 | 6,979,693 | +0.82(+2.10%) |
Jul 10, 2013 | 39.31 | 39.46 | 38.85 | 39.04 | 7,300,268 | -0.46(-1.16%) |
Jul 09, 2013 | 38.87 | 39.56 | 38.54 | 39.50 | 5,538,072 | +0.96(+2.49%) |
Jul 08, 2013 | 38.50 | 38.69 | 38.30 | 38.54 | 6,810,604 | +0.35(+0.92%) |
Jul 05, 2013 | 38.44 | 38.52 | 37.83 | 38.19 | 3,932,115 | +0.01(+0.03%) |
Jul 03, 2013 | 37.88 | 38.22 | 37.62 | 38.18 | 3,647,594 | +0.40(+1.06%) |
Jul 02, 2013 | 37.85 | 38.09 | 37.55 | 37.78 | 8,124,407 | +0.18(+0.48%) |