Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.01 | 41.48 | 40.65 | 41.44 | 29,673,638 | -2.15(-4.93%) |
Jul 30, 2014 | 44.14 | 44.22 | 43.47 | 43.59 | 8,820,497 | -0.48(-1.10%) |
Jul 29, 2014 | 44.46 | 44.83 | 44.07 | 44.07 | 6,226,097 | -0.21(-0.47%) |
Jul 28, 2014 | 44.30 | 44.42 | 44.06 | 44.28 | 5,676,126 | +0.07(+0.16%) |
Jul 25, 2014 | 44.12 | 44.42 | 44.12 | 44.21 | 5,338,763 | +0.12(+0.27%) |
Jul 24, 2014 | 44.78 | 44.78 | 44.02 | 44.09 | 9,932,513 | -0.52(-1.16%) |
Jul 23, 2014 | 45.04 | 45.10 | 44.60 | 44.61 | 9,641,091 | -0.08(-0.17%) |
Jul 22, 2014 | 44.54 | 44.87 | 44.36 | 44.68 | 7,482,118 | +0.42(+0.96%) |
Jul 21, 2014 | 45.63 | 45.63 | 44.24 | 44.26 | 14,133,327 | -1.96(-4.25%) |
Jul 18, 2014 | 46.05 | 46.85 | 46.00 | 46.22 | 8,409,977 | +0.24(+0.53%) |
Jul 17, 2014 | 48.11 | 48.36 | 45.76 | 45.98 | 21,499,458 | -3.40(-6.89%) |
Jul 16, 2014 | 49.74 | 49.82 | 49.29 | 49.38 | 5,693,185 | -0.28(-0.57%) |
Jul 15, 2014 | 49.75 | 49.90 | 49.38 | 49.66 | 4,485,830 | -0.07(-0.13%) |
Jul 14, 2014 | 49.47 | 49.82 | 49.31 | 49.73 | 3,301,064 | +0.56(+1.14%) |
Jul 11, 2014 | 49.23 | 49.41 | 48.91 | 49.17 | 2,149,501 | -0.07(-0.15%) |
Jul 10, 2014 | 49.23 | 49.39 | 48.94 | 49.24 | 2,826,432 | -0.45(-0.91%) |
Jul 09, 2014 | 48.84 | 49.81 | 48.81 | 49.69 | 5,073,085 | +0.78(+1.59%) |
Jul 08, 2014 | 48.95 | 49.17 | 48.66 | 48.92 | 5,051,788 | +0.01(+0.01%) |
Jul 07, 2014 | 48.99 | 49.03 | 48.39 | 48.91 | 2,907,077 | -0.12(-0.24%) |
Jul 03, 2014 | 48.71 | 49.03 | 49.03 | 49.03 | 2,079,493 | +0.34(+0.70%) |
Jul 02, 2014 | 48.53 | 48.87 | 48.48 | 48.69 | 2,419,093 | +0.23(+0.47%) |
Jul 01, 2014 | 48.51 | 48.71 | 48.33 | 48.47 | 3,912,901 | +0.20(+0.42%) |
Jun 30, 2014 | 48.62 | 48.62 | 48.14 | 48.26 | 3,403,386 | -0.42(-0.87%) |
Jun 27, 2014 | 48.55 | 48.76 | 48.28 | 48.69 | 3,124,246 | +0.11(+0.23%) |
Jun 26, 2014 | 48.74 | 48.82 | 48.25 | 48.57 | 3,585,524 | -0.15(-0.32%) |
Jun 25, 2014 | 47.91 | 48.80 | 47.77 | 48.73 | 4,895,620 | +0.82(+1.71%) |
Jun 24, 2014 | 47.75 | 48.24 | 47.69 | 47.91 | 2,676,216 | -0.01(-0.01%) |
Jun 23, 2014 | 47.90 | 47.99 | 47.62 | 47.91 | 2,922,340 | +0.07(+0.14%) |
Jun 20, 2014 | 47.77 | 47.91 | 47.60 | 47.85 | 3,965,001 | +0.08(+0.16%) |
Jun 19, 2014 | 47.52 | 47.94 | 47.45 | 47.77 | 3,794,792 | +0.41(+0.87%) |
Jun 18, 2014 | 47.28 | 47.41 | 46.88 | 47.36 | 1,624,528 | +0.11(+0.24%) |
Jun 17, 2014 | 46.91 | 47.28 | 46.81 | 47.25 | 2,322,247 | +0.23(+0.49%) |
Jun 16, 2014 | 46.88 | 47.04 | 46.76 | 47.02 | 1,827,573 | -0.08(-0.16%) |
Jun 13, 2014 | 46.80 | 47.18 | 46.51 | 47.09 | 2,907,057 | +0.27(+0.58%) |
Jun 12, 2014 | 47.30 | 47.48 | 46.74 | 46.82 | 3,254,390 | -0.45(-0.96%) |
Jun 11, 2014 | 46.99 | 47.32 | 46.87 | 47.27 | 2,488,726 | +0.08(+0.16%) |
Jun 10, 2014 | 47.29 | 47.43 | 46.99 | 47.19 | 2,176,866 | -0.35(-0.74%) |
Jun 06, 2014 | 47.13 | 47.54 | 46.98 | 47.54 | 3,815,785 | +0.52(+1.11%) |
Jun 05, 2014 | 46.88 | 47.16 | 46.69 | 47.02 | 2,878,747 | +0.24(+0.52%) |
Jun 04, 2014 | 46.74 | 46.80 | 46.42 | 46.78 | 3,503,555 | +0.03(+0.06%) |
Jun 03, 2014 | 46.35 | 46.81 | 46.18 | 46.75 | 4,555,725 | +0.31(+0.68%) |
Jun 02, 2014 | 45.74 | 46.45 | 45.74 | 46.43 | 2,706,960 | +0.48(+1.05%) |
May 30, 2014 | 45.67 | 46.00 | 45.56 | 45.95 | 4,865,384 | +0.35(+0.77%) |
May 29, 2014 | 45.72 | 45.89 | 45.38 | 45.60 | 3,752,019 | -0.13(-0.29%) |
May 28, 2014 | 45.18 | 45.89 | 44.98 | 45.73 | 4,937,438 | +0.46(+1.01%) |
May 27, 2014 | 44.71 | 45.39 | 44.60 | 45.27 | 3,686,556 | +0.83(+1.87%) |
May 23, 2014 | 44.50 | 44.44 | 44.44 | 44.44 | 2,953,687 | -0.12(-0.26%) |
May 22, 2014 | 44.36 | 44.66 | 44.19 | 44.56 | 1,700,912 | +0.18(+0.40%) |
May 21, 2014 | 44.54 | 44.54 | 44.21 | 44.38 | 2,853,606 | +0.01(+0.01%) |
May 20, 2014 | 44.44 | 44.89 | 44.17 | 44.38 | 4,656,108 | +0.04(+0.08%) |
May 19, 2014 | 44.32 | 44.42 | 44.08 | 44.34 | 3,135,110 | -0.12(-0.28%) |
May 16, 2014 | 44.41 | 44.58 | 44.22 | 44.47 | 3,593,699 | -0.04(-0.08%) |
May 15, 2014 | 45.12 | 45.19 | 44.03 | 44.50 | 5,332,522 | -0.59(-1.30%) |
May 14, 2014 | 45.55 | 45.67 | 44.96 | 45.09 | 2,227,626 | -0.36(-0.80%) |
May 13, 2014 | 45.56 | 45.68 | 45.33 | 45.45 | 3,044,517 | +0.20(+0.45%) |
May 12, 2014 | 45.43 | 45.54 | 45.10 | 45.25 | 4,074,777 | -0.12(-0.26%) |
May 09, 2014 | 45.34 | 45.38 | 44.87 | 45.37 | 2,621,298 | +0.23(+0.51%) |
May 08, 2014 | 45.04 | 45.45 | 45.01 | 45.14 | 4,392,924 | +0.10(+0.22%) |
May 07, 2014 | 45.25 | 45.29 | 44.85 | 45.04 | 3,501,551 | -0.05(-0.11%) |
May 06, 2014 | 45.34 | 45.74 | 45.07 | 45.08 | 3,247,153 | -0.27(-0.59%) |
May 05, 2014 | 45.18 | 45.42 | 44.88 | 45.35 | 2,661,155 | +0.06(+0.13%) |
May 02, 2014 | 45.44 | 45.74 | 45.26 | 45.29 | 3,915,453 | -0.03(-0.07%) |
May 01, 2014 | 45.72 | 45.76 | 45.10 | 45.32 | 5,061,737 | -0.44(-0.96%) |
Apr 30, 2014 | 45.70 | 45.78 | 45.32 | 45.76 | 3,171,026 | +0.01(+0.01%) |
Apr 29, 2014 | 46.25 | 46.30 | 45.68 | 45.76 | 5,009,083 | -0.42(-0.91%) |
Apr 28, 2014 | 46.41 | 46.41 | 45.77 | 46.18 | 6,441,694 | +0.01(+0.03%) |
Apr 25, 2014 | 45.54 | 46.28 | 45.45 | 46.17 | 6,550,334 | +0.52(+1.15%) |
Apr 24, 2014 | 46.05 | 46.06 | 45.04 | 45.64 | 3,961,900 | -0.01(-0.03%) |
Apr 23, 2014 | 47.34 | 47.37 | 44.74 | 45.65 | 12,735,097 | -0.40(-0.86%) |
Apr 22, 2014 | 45.31 | 46.15 | 45.23 | 46.05 | 7,819,959 | +0.87(+1.93%) |
Apr 21, 2014 | 44.85 | 45.23 | 44.66 | 45.18 | 4,498,658 | -0.20(-0.43%) |
Apr 17, 2014 | 45.56 | 45.37 | 45.37 | 45.37 | 4,367,945 | -0.31(-0.68%) |
Apr 16, 2014 | 45.33 | 45.69 | 45.07 | 45.68 | 4,329,247 | +0.83(+1.84%) |
Apr 15, 2014 | 44.96 | 45.33 | 44.44 | 44.86 | 4,205,869 | +0.02(+0.05%) |
Apr 14, 2014 | 44.48 | 44.91 | 44.44 | 44.83 | 4,285,534 | +0.63(+1.43%) |
Apr 11, 2014 | 44.52 | 44.65 | 44.17 | 44.20 | 4,244,688 | -0.49(-1.09%) |
Apr 10, 2014 | 45.61 | 45.71 | 44.42 | 44.69 | 5,577,730 | -0.96(-2.11%) |
Apr 09, 2014 | 45.24 | 45.81 | 45.18 | 45.65 | 5,784,505 | +0.52(+1.15%) |
Apr 08, 2014 | 44.32 | 45.33 | 44.19 | 45.14 | 7,665,122 | +0.64(+1.44%) |
Apr 07, 2014 | 44.51 | 44.77 | 44.14 | 44.50 | 5,549,263 | -0.12(-0.28%) |
Apr 04, 2014 | 45.43 | 45.47 | 44.43 | 44.62 | 4,409,266 | -0.59(-1.31%) |
Apr 03, 2014 | 45.83 | 45.90 | 45.03 | 45.21 | 4,639,754 | -0.40(-0.87%) |
Apr 02, 2014 | 46.08 | 46.08 | 45.15 | 45.61 | 6,467,340 | +0.62(+1.38%) |
Apr 01, 2014 | 44.66 | 45.10 | 44.66 | 44.99 | 4,617,992 | +0.40(+0.89%) |
Mar 31, 2014 | 44.32 | 44.69 | 44.07 | 44.59 | 5,541,772 | +0.70(+1.60%) |
Mar 28, 2014 | 43.47 | 44.03 | 43.42 | 43.89 | 3,849,444 | +0.59(+1.37%) |
Mar 27, 2014 | 43.74 | 43.85 | 42.72 | 43.30 | 6,596,887 | -0.57(-1.31%) |
Mar 26, 2014 | 43.79 | 44.16 | 43.71 | 43.87 | 5,635,578 | +0.23(+0.53%) |
Mar 25, 2014 | 44.32 | 44.34 | 43.52 | 43.64 | 4,767,976 | -0.44(-1.01%) |
Mar 24, 2014 | 44.49 | 44.53 | 43.88 | 44.08 | 3,520,707 | -0.44(-0.98%) |
Mar 21, 2014 | 44.95 | 45.37 | 44.50 | 44.52 | 5,039,261 | +0.01(+0.03%) |
Mar 20, 2014 | 44.05 | 44.69 | 43.87 | 44.51 | 4,871,536 | +0.62(+1.42%) |
Mar 19, 2014 | 44.53 | 44.68 | 43.57 | 43.89 | 3,343,814 | -0.51(-1.15%) |
Mar 18, 2014 | 44.47 | 44.78 | 44.32 | 44.40 | 3,276,829 | -0.04(-0.08%) |
Mar 17, 2014 | 44.61 | 44.83 | 44.32 | 44.43 | 5,396,659 | +0.02(+0.05%) |
Mar 14, 2014 | 44.60 | 45.07 | 44.38 | 44.41 | 5,618,579 | -0.44(-0.99%) |
Mar 13, 2014 | 45.69 | 45.84 | 44.72 | 44.85 | 3,967,016 | -0.76(-1.67%) |
Mar 12, 2014 | 45.56 | 45.75 | 45.45 | 45.62 | 3,361,322 | -0.12(-0.27%) |
Mar 11, 2014 | 45.75 | 46.11 | 45.55 | 45.74 | 3,949,986 | -0.04(-0.09%) |
Mar 10, 2014 | 45.48 | 45.80 | 45.27 | 45.78 | 4,090,892 | +0.14(+0.31%) |
Mar 07, 2014 | 45.77 | 45.95 | 45.26 | 45.64 | 5,003,778 | -0.08(-0.17%) |
Mar 06, 2014 | 44.81 | 45.99 | 44.81 | 45.72 | 8,898,633 | +1.47(+3.32%) |
Mar 05, 2014 | 44.32 | 44.34 | 43.97 | 44.25 | 3,266,187 | +0.10(+0.23%) |
Mar 04, 2014 | 44.06 | 44.30 | 43.98 | 44.15 | 4,505,928 | +0.61(+1.40%) |
Mar 03, 2014 | 43.38 | 43.63 | 43.00 | 43.54 | 4,089,670 | -0.28(-0.63%) |
Feb 28, 2014 | 43.67 | 43.97 | 43.42 | 43.82 | 4,016,372 | +0.17(+0.39%) |
Feb 27, 2014 | 43.41 | 43.87 | 43.40 | 43.65 | 3,622,023 | +0.24(+0.55%) |
Feb 26, 2014 | 43.39 | 43.62 | 43.20 | 43.41 | 4,260,225 | +0.06(+0.15%) |
Feb 25, 2014 | 43.18 | 43.65 | 42.90 | 43.34 | 3,818,828 | +0.18(+0.42%) |
Feb 24, 2014 | 43.03 | 43.40 | 43.03 | 43.16 | 3,042,247 | +0.07(+0.16%) |
Feb 21, 2014 | 43.14 | 43.31 | 42.81 | 43.09 | 3,549,972 | -0.08(-0.18%) |
Feb 20, 2014 | 43.12 | 43.37 | 42.85 | 43.17 | 3,356,091 | +0.09(+0.22%) |
Feb 19, 2014 | 43.50 | 43.81 | 43.04 | 43.07 | 3,796,214 | -0.25(-0.57%) |
Feb 18, 2014 | 43.42 | 43.62 | 43.16 | 43.32 | 4,751,459 | -0.11(-0.25%) |
Feb 14, 2014 | 43.47 | 43.43 | 43.43 | 43.43 | 4,892,867 | -0.24(-0.54%) |
Feb 13, 2014 | 43.21 | 43.71 | 43.10 | 43.66 | 3,740,750 | +0.18(+0.42%) |
Feb 12, 2014 | 43.38 | 43.63 | 43.32 | 43.48 | 5,128,964 | +0.18(+0.41%) |
Feb 11, 2014 | 43.15 | 43.55 | 43.00 | 43.30 | 6,063,350 | +0.27(+0.62%) |
Feb 10, 2014 | 42.59 | 43.06 | 42.39 | 43.04 | 6,133,572 | +0.61(+1.44%) |
Feb 07, 2014 | 42.34 | 42.85 | 42.26 | 42.43 | 4,831,597 | +0.33(+0.79%) |
Feb 06, 2014 | 41.81 | 42.50 | 41.73 | 42.10 | 5,664,522 | +0.37(+0.89%) |
Feb 05, 2014 | 42.44 | 42.44 | 41.31 | 41.72 | 9,616,179 | -0.90(-2.11%) |
Feb 04, 2014 | 42.34 | 42.93 | 41.73 | 42.62 | 23,917,510 | +3.49(+8.92%) |
Feb 03, 2014 | 39.84 | 40.26 | 38.94 | 39.13 | 10,471,069 | -0.59(-1.47%) |
Jan 31, 2014 | 39.12 | 39.98 | 38.94 | 39.72 | 9,124,294 | +0.33(+0.83%) |
Jan 30, 2014 | 39.54 | 39.62 | 39.14 | 39.39 | 7,387,974 | +0.05(+0.14%) |
Jan 29, 2014 | 40.07 | 40.17 | 38.96 | 39.34 | 11,629,347 | -1.00(-2.48%) |
Jan 28, 2014 | 40.27 | 40.58 | 40.13 | 40.34 | 5,277,020 | +0.21(+0.53%) |
Jan 27, 2014 | 40.69 | 40.76 | 39.67 | 40.13 | 7,887,095 | -0.58(-1.42%) |
Jan 24, 2014 | 41.00 | 41.27 | 40.71 | 40.71 | 7,090,928 | -0.58(-1.40%) |
Jan 23, 2014 | 41.72 | 41.81 | 41.00 | 41.29 | 7,847,414 | -0.91(-2.16%) |
Jan 22, 2014 | 42.36 | 42.54 | 42.06 | 42.20 | 5,318,454 | +0.11(+0.27%) |
Jan 21, 2014 | 43.01 | 43.10 | 41.99 | 42.08 | 6,175,855 | -0.56(-1.32%) |
Jan 17, 2014 | 42.84 | 42.65 | 42.65 | 42.65 | 6,276,483 | -0.12(-0.28%) |
Jan 16, 2014 | 43.33 | 43.67 | 42.74 | 42.77 | 6,400,396 | -0.51(-1.19%) |
Jan 15, 2014 | 43.32 | 43.65 | 43.17 | 43.28 | 5,350,375 | +0.18(+0.43%) |
Jan 14, 2014 | 43.27 | 43.63 | 43.05 | 43.10 | 7,597,400 | -0.11(-0.25%) |
Jan 13, 2014 | 44.14 | 44.21 | 43.15 | 43.20 | 5,888,059 | -0.95(-2.15%) |
Jan 10, 2014 | 44.37 | 44.67 | 44.00 | 44.15 | 4,401,304 | -0.02(-0.04%) |
Jan 09, 2014 | 44.08 | 44.43 | 43.99 | 44.17 | 6,411,227 | -0.87(-1.93%) |
Jan 08, 2014 | 45.13 | 45.51 | 44.85 | 45.04 | 7,555,532 | -0.02(-0.04%) |
Jan 07, 2014 | 45.25 | 45.44 | 44.98 | 45.06 | 6,148,708 | +0.62(+1.40%) |
Jan 06, 2014 | 44.44 | 44.81 | 44.31 | 44.43 | 4,988,611 | -0.04(-0.08%) |
Jan 03, 2014 | 44.41 | 44.79 | 44.14 | 44.47 | 2,475,863 | +0.28(+0.63%) |
Jan 02, 2014 | 44.36 | 44.50 | 44.04 | 44.19 | 3,321,845 | -0.31(-0.69%) |
Dec 31, 2013 | 44.14 | 44.50 | 44.50 | 44.50 | 3,624,267 | +0.41(+0.92%) |
Dec 30, 2013 | 43.46 | 44.12 | 43.46 | 44.09 | 3,271,332 | +0.62(+1.42%) |
Dec 27, 2013 | 43.79 | 43.79 | 43.29 | 43.47 | 1,482,299 | -0.14(-0.32%) |
Dec 26, 2013 | 43.62 | 43.78 | 43.50 | 43.61 | 1,380,696 | +0.01(+0.01%) |
Dec 24, 2013 | 43.53 | 43.66 | 43.33 | 43.61 | 1,203,243 | +0.08(+0.18%) |
Dec 23, 2013 | 43.26 | 43.55 | 42.85 | 43.53 | 3,042,114 | +0.34(+0.79%) |
Dec 20, 2013 | 42.87 | 43.43 | 42.83 | 43.19 | 5,268,134 | +0.38(+0.88%) |
Dec 19, 2013 | 42.62 | 42.92 | 42.24 | 42.81 | 4,584,052 | +0.01(+0.03%) |
Dec 18, 2013 | 42.32 | 42.81 | 41.93 | 42.80 | 4,412,866 | +0.51(+1.20%) |
Dec 17, 2013 | 43.01 | 43.07 | 42.23 | 42.30 | 4,192,169 | -0.80(-1.86%) |
Dec 16, 2013 | 43.06 | 43.48 | 42.78 | 43.10 | 5,013,897 | +0.84(+1.98%) |
Dec 13, 2013 | 42.17 | 42.75 | 42.15 | 42.26 | 3,781,551 | +0.12(+0.29%) |
Dec 12, 2013 | 42.74 | 42.90 | 42.08 | 42.14 | 4,998,638 | -0.77(-1.78%) |
Dec 11, 2013 | 43.31 | 43.56 | 42.82 | 42.90 | 3,249,627 | -0.30(-0.69%) |
Dec 10, 2013 | 43.73 | 43.73 | 43.10 | 43.20 | 4,208,543 | -0.52(-1.20%) |
Dec 09, 2013 | 43.79 | 43.97 | 43.65 | 43.73 | 4,737,678 | -0.04(-0.09%) |
Dec 06, 2013 | 44.28 | 44.34 | 43.60 | 43.77 | 4,912,061 | -0.01(-0.03%) |
Dec 05, 2013 | 44.20 | 44.31 | 43.55 | 43.78 | 6,437,239 | -0.75(-1.68%) |
Dec 04, 2013 | 44.53 | 44.82 | 44.37 | 44.53 | 4,199,625 | +0.03(+0.07%) |
Dec 03, 2013 | 44.37 | 44.96 | 44.04 | 44.50 | 11,392,231 | -1.24(-2.70%) |
Dec 02, 2013 | 45.64 | 46.24 | 45.54 | 45.73 | 4,242,981 | +0.02(+0.04%) |
Nov 29, 2013 | 45.66 | 46.04 | 45.53 | 45.72 | 2,313,215 | +0.05(+0.12%) |
Nov 27, 2013 | 45.60 | 45.72 | 45.24 | 45.66 | 4,110,572 | -0.04(-0.08%) |
Nov 26, 2013 | 45.55 | 46.07 | 45.54 | 45.70 | 5,520,146 | -0.21(-0.46%) |
Nov 25, 2013 | 45.83 | 46.12 | 45.58 | 45.91 | 4,956,225 | -0.17(-0.37%) |
Nov 22, 2013 | 44.62 | 46.30 | 44.60 | 46.08 | 14,138,071 | +1.99(+4.51%) |
Nov 21, 2013 | 42.63 | 44.23 | 42.57 | 44.09 | 9,669,055 | +1.53(+3.60%) |
Nov 20, 2013 | 43.55 | 43.55 | 42.43 | 42.56 | 6,293,605 | -0.86(-1.98%) |
Nov 19, 2013 | 43.26 | 43.54 | 43.11 | 43.42 | 3,382,324 | +0.22(+0.50%) |
Nov 18, 2013 | 43.46 | 43.69 | 43.13 | 43.20 | 4,504,894 | -0.34(-0.77%) |
Nov 15, 2013 | 43.24 | 43.54 | 43.07 | 43.54 | 5,091,137 | +0.38(+0.87%) |
Nov 14, 2013 | 43.08 | 43.25 | 42.92 | 43.16 | 4,168,336 | +1.09(+2.59%) |
Nov 12, 2013 | 42.11 | 42.22 | 41.62 | 42.07 | 8,189,767 | -0.15(-0.35%) |
Nov 11, 2013 | 41.74 | 42.78 | 41.56 | 42.22 | 8,683,757 | +0.69(+1.66%) |
Nov 08, 2013 | 40.98 | 41.56 | 40.78 | 41.53 | 5,157,022 | +0.45(+1.10%) |
Nov 07, 2013 | 41.45 | 41.61 | 40.98 | 41.08 | 4,495,152 | -0.31(-0.75%) |
Nov 06, 2013 | 41.38 | 41.61 | 41.08 | 41.39 | 5,002,689 | +0.06(+0.14%) |
Nov 05, 2013 | 40.90 | 41.38 | 40.74 | 41.33 | 4,937,554 | +0.19(+0.46%) |
Nov 04, 2013 | 40.55 | 41.20 | 40.48 | 41.14 | 7,120,224 | +0.84(+2.09%) |
Nov 01, 2013 | 39.79 | 40.38 | 39.73 | 40.30 | 5,584,623 | +0.51(+1.27%) |
Oct 31, 2013 | 39.96 | 40.02 | 39.50 | 39.79 | 4,356,660 | -0.32(-0.79%) |
Oct 30, 2013 | 39.71 | 40.31 | 39.71 | 40.11 | 6,509,729 | +0.65(+1.64%) |
Oct 29, 2013 | 39.37 | 39.52 | 39.29 | 39.47 | 3,462,095 | +0.18(+0.45%) |
Oct 28, 2013 | 39.18 | 39.40 | 39.18 | 39.29 | 3,654,464 | +0.11(+0.29%) |
Oct 25, 2013 | 38.99 | 39.43 | 38.88 | 39.18 | 4,701,149 | +0.34(+0.86%) |
Oct 24, 2013 | 38.50 | 38.85 | 38.38 | 38.84 | 4,583,340 | +0.49(+1.27%) |
Oct 23, 2013 | 39.43 | 39.43 | 37.71 | 38.35 | 17,189,360 | -1.12(-2.83%) |
Oct 22, 2013 | 39.45 | 39.59 | 39.30 | 39.47 | 7,183,647 | +0.13(+0.33%) |
Oct 21, 2013 | 39.28 | 39.48 | 39.11 | 39.34 | 5,732,229 | +0.10(+0.26%) |
Oct 18, 2013 | 39.85 | 39.89 | 39.21 | 39.24 | 8,223,998 | -0.42(-1.05%) |
Oct 17, 2013 | 39.08 | 39.71 | 39.03 | 39.66 | 6,938,893 | +0.55(+1.40%) |
Oct 16, 2013 | 38.94 | 39.19 | 38.91 | 39.11 | 6,457,827 | +0.39(+1.00%) |
Oct 15, 2013 | 39.37 | 39.38 | 38.70 | 38.72 | 8,462,267 | -0.67(-1.70%) |
Oct 14, 2013 | 39.34 | 39.60 | 39.16 | 39.39 | 5,578,889 | -0.04(-0.09%) |
Oct 11, 2013 | 38.82 | 39.51 | 38.73 | 39.43 | 9,533,489 | +0.62(+1.61%) |
Oct 10, 2013 | 39.34 | 39.52 | 38.65 | 38.81 | 11,665,563 | -0.32(-0.81%) |
Oct 09, 2013 | 38.69 | 39.40 | 38.21 | 39.12 | 35,045,680 | -2.84(-6.76%) |
Oct 08, 2013 | 41.71 | 42.20 | 41.53 | 41.96 | 10,451,993 | +0.14(+0.34%) |
Oct 07, 2013 | 41.55 | 42.03 | 41.50 | 41.82 | 5,529,188 | -0.06(-0.14%) |
Oct 04, 2013 | 41.33 | 41.97 | 41.32 | 41.88 | 3,819,819 | +0.64(+1.55%) |
Oct 03, 2013 | 41.28 | 41.71 | 41.14 | 41.24 | 4,282,727 | -0.15(-0.37%) |
Oct 02, 2013 | 41.52 | 41.79 | 40.98 | 41.39 | 5,773,667 | -0.52(-1.23%) |
Oct 01, 2013 | 41.91 | 42.00 | 41.61 | 41.91 | 2,838,946 | +0.11(+0.27%) |
Sep 30, 2013 | 41.87 | 42.07 | 41.58 | 41.80 | 3,863,933 | -0.43(-1.03%) |
Sep 27, 2013 | 42.23 | 42.48 | 42.10 | 42.23 | 1,965,870 | -0.14(-0.33%) |
Sep 26, 2013 | 42.09 | 42.48 | 41.98 | 42.37 | 2,545,546 | +0.45(+1.08%) |
Sep 25, 2013 | 42.15 | 42.18 | 41.83 | 41.92 | 2,060,927 | -0.27(-0.64%) |
Sep 24, 2013 | 42.07 | 42.57 | 41.98 | 42.19 | 2,379,577 | +0.15(+0.35%) |
Sep 23, 2013 | 42.10 | 42.25 | 41.80 | 42.04 | 2,212,039 | -0.16(-0.39%) |
Sep 20, 2013 | 42.57 | 42.62 | 42.15 | 42.21 | 4,711,393 | -0.37(-0.88%) |
Sep 19, 2013 | 43.13 | 43.13 | 42.56 | 42.58 | 3,696,989 | -0.52(-1.21%) |
Sep 18, 2013 | 42.49 | 43.18 | 42.32 | 43.10 | 3,469,239 | +0.52(+1.21%) |
Sep 17, 2013 | 42.49 | 42.87 | 42.42 | 42.59 | 3,980,236 | +0.05(+0.12%) |
Sep 16, 2013 | 42.67 | 42.86 | 42.44 | 42.53 | 3,448,975 | +0.07(+0.17%) |
Sep 13, 2013 | 42.45 | 42.56 | 42.21 | 42.46 | 3,052,287 | +0.08(+0.19%) |
Sep 12, 2013 | 42.35 | 42.65 | 42.23 | 42.38 | 3,038,566 | +0.11(+0.25%) |
Sep 11, 2013 | 41.93 | 42.28 | 41.76 | 42.28 | 2,674,856 | +0.40(+0.95%) |
Sep 10, 2013 | 41.98 | 42.05 | 41.59 | 41.88 | 4,873,614 | +0.03(+0.07%) |
Sep 09, 2013 | 41.06 | 41.98 | 41.06 | 41.85 | 5,642,071 | +1.09(+2.69%) |
Sep 06, 2013 | 41.02 | 41.21 | 40.65 | 40.75 | 5,895,663 | -0.13(-0.33%) |
Sep 05, 2013 | 40.92 | 41.46 | 40.83 | 40.89 | 4,494,706 | +0.12(+0.30%) |
Sep 04, 2013 | 40.54 | 40.80 | 40.27 | 40.77 | 9,849,709 | -0.22(-0.53%) |
Sep 03, 2013 | 41.42 | 41.53 | 40.78 | 40.98 | 4,222,341 | -0.01(-0.03%) |
Aug 30, 2013 | 41.29 | 41.29 | 40.73 | 40.99 | 5,278,368 | -0.31(-0.75%) |
Aug 29, 2013 | 41.39 | 41.76 | 41.22 | 41.30 | 4,406,373 | -0.13(-0.32%) |
Aug 28, 2013 | 41.67 | 41.74 | 41.43 | 41.44 | 5,062,779 | -0.35(-0.83%) |
Aug 27, 2013 | 41.84 | 42.11 | 41.72 | 41.78 | 2,919,162 | -0.39(-0.92%) |
Aug 26, 2013 | 42.48 | 42.59 | 42.10 | 42.17 | 2,569,549 | -0.32(-0.74%) |
Aug 23, 2013 | 42.65 | 42.69 | 42.11 | 42.49 | 3,086,290 | -0.11(-0.25%) |
Aug 22, 2013 | 42.41 | 42.74 | 42.36 | 42.59 | 1,890,747 | +0.32(+0.75%) |
Aug 21, 2013 | 42.49 | 42.69 | 42.20 | 42.28 | 3,434,375 | -0.25(-0.59%) |
Aug 20, 2013 | 42.34 | 42.76 | 42.31 | 42.53 | 2,587,799 | +0.33(+0.78%) |
Aug 19, 2013 | 42.32 | 42.74 | 42.19 | 42.20 | 2,710,581 | -0.05(-0.11%) |
Aug 16, 2013 | 42.30 | 42.50 | 42.16 | 42.25 | 3,359,949 | -0.18(-0.43%) |
Aug 15, 2013 | 42.55 | 42.66 | 42.30 | 42.43 | 3,507,344 | -0.35(-0.81%) |
Aug 14, 2013 | 42.38 | 42.93 | 42.32 | 42.77 | 4,485,956 | +0.05(+0.12%) |
Aug 13, 2013 | 42.39 | 42.80 | 42.00 | 42.72 | 9,988,016 | -0.88(-2.01%) |
Aug 12, 2013 | 43.48 | 43.99 | 43.42 | 43.60 | 5,006,884 | +0.04(+0.09%) |
Aug 09, 2013 | 43.28 | 43.88 | 43.21 | 43.56 | 3,109,601 | +0.18(+0.40%) |
Aug 08, 2013 | 43.38 | 43.62 | 43.27 | 43.38 | 2,237,468 | +0.13(+0.30%) |
Aug 07, 2013 | 43.52 | 43.69 | 43.23 | 43.25 | 2,921,013 | -0.07(-0.16%) |
Aug 06, 2013 | 43.75 | 43.79 | 43.28 | 43.32 | 3,154,384 | -0.48(-1.10%) |
Aug 05, 2013 | 43.62 | 43.82 | 43.16 | 43.80 | 4,416,963 | +0.25(+0.58%) |
Aug 02, 2013 | 43.27 | 43.57 | 43.00 | 43.55 | 3,658,024 | +0.29(+0.66%) |