Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.78 | 35.02 | 34.52 | 34.55 | 15,938,332 | -0.49(-1.39%) |
Jul 30, 2014 | 34.83 | 35.10 | 34.72 | 35.04 | 13,332,871 | +0.28(+0.81%) |
Jul 29, 2014 | 34.83 | 35.01 | 34.65 | 34.76 | 11,046,809 | +0.07(+0.20%) |
Jul 28, 2014 | 34.49 | 34.92 | 34.42 | 34.69 | 11,289,416 | +0.19(+0.55%) |
Jul 25, 2014 | 34.45 | 34.77 | 34.45 | 34.50 | 8,749,527 | -0.12(-0.35%) |
Jul 24, 2014 | 34.52 | 34.79 | 34.52 | 34.62 | 12,621,327 | +0.14(+0.40%) |
Jul 23, 2014 | 34.59 | 34.78 | 34.43 | 34.49 | 10,741,416 | -0.10(-0.30%) |
Jul 22, 2014 | 34.34 | 34.82 | 34.19 | 34.59 | 16,045,842 | +0.36(+1.05%) |
Jul 21, 2014 | 34.25 | 34.43 | 34.15 | 34.23 | 18,543,878 | +0.01(+0.03%) |
Jul 18, 2014 | 34.20 | 34.36 | 34.13 | 34.22 | 22,353,306 | +0.08(+0.23%) |
Jul 17, 2014 | 34.40 | 34.83 | 34.10 | 34.14 | 28,575,068 | -0.30(-0.87%) |
Jul 16, 2014 | 34.91 | 34.97 | 34.33 | 34.44 | 17,208,114 | -0.24(-0.69%) |
Jul 15, 2014 | 34.55 | 34.90 | 34.53 | 34.68 | 13,807,208 | +0.04(+0.12%) |
Jul 14, 2014 | 34.59 | 34.80 | 34.44 | 34.64 | 15,865,029 | +0.31(+0.90%) |
Jul 11, 2014 | 34.64 | 34.64 | 34.20 | 34.33 | 13,959,536 | -0.16(-0.47%) |
Jul 10, 2014 | 34.13 | 34.67 | 34.13 | 34.49 | 11,181,434 | +0.05(+0.15%) |
Jul 09, 2014 | 34.74 | 34.84 | 34.21 | 34.44 | 17,195,016 | -0.26(-0.74%) |
Jul 08, 2014 | 34.81 | 34.95 | 34.55 | 34.70 | 14,395,877 | -0.28(-0.81%) |
Jul 07, 2014 | 35.08 | 35.17 | 34.86 | 34.98 | 13,979,044 | -0.28(-0.80%) |
Jul 03, 2014 | 34.96 | 35.26 | 35.26 | 35.26 | 9,218,441 | +0.33(+0.95%) |
Jul 02, 2014 | 34.91 | 35.14 | 34.78 | 34.93 | 15,690,830 | +0.15(+0.44%) |
Jul 01, 2014 | 34.47 | 34.90 | 34.47 | 34.78 | 15,383,355 | +0.20(+0.59%) |
Jun 30, 2014 | 34.63 | 34.82 | 34.54 | 34.57 | 16,523,547 | +0.00(+0.00%) |
Jun 27, 2014 | 34.15 | 34.68 | 34.15 | 34.57 | 17,960,150 | +0.32(+0.95%) |
Jun 26, 2014 | 34.59 | 34.59 | 34.10 | 34.25 | 19,507,884 | -0.26(-0.77%) |
Jun 25, 2014 | 34.74 | 34.84 | 34.45 | 34.51 | 16,282,399 | -0.26(-0.74%) |
Jun 24, 2014 | 34.97 | 35.31 | 34.68 | 34.77 | 19,288,014 | -0.29(-0.83%) |
Jun 23, 2014 | 34.91 | 35.26 | 34.76 | 35.06 | 19,877,382 | +0.24(+0.69%) |
Jun 20, 2014 | 34.34 | 34.92 | 34.06 | 34.82 | 76,320,544 | -1.44(-3.98%) |
Jun 19, 2014 | 36.62 | 36.84 | 36.19 | 36.26 | 30,479,688 | -0.26(-0.70%) |
Jun 18, 2014 | 36.15 | 36.56 | 36.08 | 36.52 | 12,023,032 | +0.42(+1.16%) |
Jun 17, 2014 | 35.99 | 36.42 | 35.81 | 36.10 | 14,995,886 | +0.15(+0.40%) |
Jun 16, 2014 | 35.83 | 36.02 | 35.63 | 35.96 | 9,554,463 | +0.01(+0.02%) |
Jun 13, 2014 | 35.87 | 35.98 | 35.58 | 35.95 | 12,104,218 | +0.12(+0.33%) |
Jun 12, 2014 | 36.28 | 36.36 | 35.69 | 35.83 | 12,965,639 | -0.48(-1.32%) |
Jun 11, 2014 | 36.21 | 36.58 | 36.13 | 36.30 | 11,280,630 | -0.09(-0.23%) |
Jun 10, 2014 | 36.31 | 36.58 | 36.25 | 36.39 | 15,666,044 | +0.03(+0.07%) |
Jun 06, 2014 | 36.07 | 36.36 | 36.04 | 36.36 | 13,420,214 | +0.45(+1.26%) |
Jun 05, 2014 | 35.70 | 36.11 | 35.61 | 35.91 | 12,481,528 | +0.34(+0.96%) |
Jun 04, 2014 | 35.65 | 35.65 | 35.26 | 35.57 | 10,475,905 | -0.09(-0.26%) |
Jun 03, 2014 | 35.69 | 35.76 | 35.47 | 35.67 | 12,836,698 | -0.14(-0.38%) |
Jun 02, 2014 | 35.79 | 35.84 | 35.49 | 35.80 | 13,158,705 | -0.04(-0.12%) |
May 30, 2014 | 35.90 | 36.00 | 35.70 | 35.84 | 15,820,378 | -0.15(-0.43%) |
May 29, 2014 | 35.65 | 36.01 | 35.49 | 36.00 | 11,270,602 | +0.54(+1.52%) |
May 28, 2014 | 35.82 | 35.99 | 35.45 | 35.46 | 13,257,178 | -0.29(-0.81%) |
May 27, 2014 | 36.05 | 36.13 | 35.60 | 35.75 | 14,864,644 | -0.20(-0.57%) |
May 23, 2014 | 35.53 | 35.96 | 35.96 | 35.96 | 14,119,327 | +0.36(+1.00%) |
May 22, 2014 | 35.49 | 35.78 | 35.42 | 35.60 | 8,385,638 | +0.05(+0.13%) |
May 21, 2014 | 35.55 | 35.65 | 35.38 | 35.55 | 13,055,351 | +0.10(+0.29%) |
May 20, 2014 | 35.89 | 35.91 | 35.36 | 35.45 | 12,396,300 | -0.51(-1.42%) |
May 19, 2014 | 35.38 | 36.00 | 35.32 | 35.96 | 12,496,089 | +0.40(+1.13%) |
May 16, 2014 | 35.73 | 35.80 | 35.25 | 35.56 | 18,167,468 | -0.20(-0.57%) |
May 15, 2014 | 35.69 | 35.97 | 35.52 | 35.77 | 22,586,604 | +0.04(+0.12%) |
May 14, 2014 | 35.81 | 35.84 | 35.58 | 35.72 | 16,429,276 | -0.01(-0.02%) |
May 13, 2014 | 35.84 | 35.90 | 35.52 | 35.73 | 12,095,328 | -0.05(-0.14%) |
May 12, 2014 | 35.16 | 35.95 | 35.14 | 35.78 | 21,969,168 | +0.78(+2.22%) |
May 09, 2014 | 34.80 | 35.20 | 34.58 | 35.01 | 12,030,550 | +0.14(+0.42%) |
May 08, 2014 | 35.05 | 35.20 | 34.59 | 34.86 | 11,972,477 | -0.16(-0.46%) |
May 07, 2014 | 35.10 | 35.21 | 34.54 | 35.03 | 14,736,176 | +0.04(+0.12%) |
May 06, 2014 | 34.97 | 35.22 | 34.95 | 34.98 | 14,427,307 | -0.17(-0.49%) |
May 05, 2014 | 35.09 | 35.20 | 34.78 | 35.15 | 16,086,875 | +0.34(+0.98%) |
May 02, 2014 | 35.11 | 35.15 | 34.81 | 34.81 | 12,555,932 | -0.14(-0.39%) |
May 01, 2014 | 34.74 | 35.14 | 34.67 | 34.95 | 16,348,208 | +0.08(+0.22%) |
Apr 30, 2014 | 34.20 | 34.91 | 34.14 | 34.87 | 19,300,318 | +0.66(+1.92%) |
Apr 29, 2014 | 34.33 | 34.64 | 34.18 | 34.22 | 17,580,034 | -0.02(-0.05%) |
Apr 28, 2014 | 33.91 | 34.36 | 33.82 | 34.23 | 23,544,344 | +0.58(+1.72%) |
Apr 25, 2014 | 33.96 | 33.96 | 33.46 | 33.65 | 13,654,649 | -0.26(-0.75%) |
Apr 24, 2014 | 33.92 | 34.00 | 33.29 | 33.91 | 16,358,193 | -0.03(-0.10%) |
Apr 23, 2014 | 34.36 | 34.41 | 33.91 | 33.94 | 11,779,803 | -0.57(-1.66%) |
Apr 22, 2014 | 34.35 | 34.65 | 34.24 | 34.51 | 12,100,972 | +0.19(+0.55%) |
Apr 21, 2014 | 34.33 | 34.50 | 34.17 | 34.33 | 10,074,263 | +0.14(+0.40%) |
Apr 17, 2014 | 34.09 | 34.19 | 34.19 | 34.19 | 17,167,170 | -0.04(-0.12%) |
Apr 16, 2014 | 34.07 | 34.25 | 33.70 | 34.23 | 15,960,266 | +0.34(+1.01%) |
Apr 15, 2014 | 33.87 | 34.10 | 33.47 | 33.89 | 17,055,384 | +0.14(+0.40%) |
Apr 14, 2014 | 33.34 | 33.91 | 33.34 | 33.75 | 18,782,504 | +0.50(+1.51%) |
Apr 11, 2014 | 33.70 | 33.99 | 33.24 | 33.25 | 21,870,588 | -0.69(-2.04%) |
Apr 10, 2014 | 34.88 | 35.02 | 33.68 | 33.94 | 30,936,460 | -0.93(-2.67%) |
Apr 09, 2014 | 34.52 | 34.91 | 34.27 | 34.87 | 23,781,038 | +0.55(+1.59%) |
Apr 08, 2014 | 33.64 | 34.42 | 33.58 | 34.33 | 26,018,660 | +0.66(+1.95%) |
Apr 07, 2014 | 33.95 | 34.05 | 33.30 | 33.67 | 32,017,076 | -0.44(-1.28%) |
Apr 04, 2014 | 34.63 | 34.74 | 33.83 | 34.10 | 27,943,476 | -0.23(-0.67%) |
Apr 03, 2014 | 34.90 | 34.99 | 34.31 | 34.33 | 26,397,634 | -0.65(-1.85%) |
Apr 02, 2014 | 35.18 | 35.40 | 34.74 | 34.98 | 26,752,990 | -0.31(-0.87%) |
Apr 01, 2014 | 34.90 | 35.72 | 34.84 | 35.29 | 41,660,216 | +0.49(+1.42%) |
Mar 31, 2014 | 33.81 | 35.24 | 33.71 | 34.79 | 56,775,760 | +1.14(+3.39%) |
Mar 28, 2014 | 33.61 | 33.90 | 33.33 | 33.65 | 21,640,464 | +0.28(+0.84%) |
Mar 27, 2014 | 33.16 | 33.64 | 33.00 | 33.37 | 30,810,704 | +0.14(+0.41%) |
Mar 26, 2014 | 32.66 | 33.56 | 32.62 | 33.24 | 36,794,664 | +0.58(+1.77%) |
Mar 25, 2014 | 32.43 | 32.74 | 32.40 | 32.66 | 23,181,082 | +0.19(+0.58%) |
Mar 24, 2014 | 31.89 | 32.60 | 31.79 | 32.47 | 26,501,118 | +0.58(+1.81%) |
Mar 21, 2014 | 32.91 | 33.04 | 31.89 | 31.89 | 39,865,880 | -0.74(-2.27%) |
Mar 20, 2014 | 32.74 | 32.91 | 32.33 | 32.63 | 22,289,286 | -0.15(-0.47%) |
Mar 19, 2014 | 32.15 | 33.14 | 31.81 | 32.79 | 53,058,736 | -0.25(-0.75%) |
Mar 18, 2014 | 32.63 | 33.12 | 32.45 | 33.03 | 33,270,520 | +0.53(+1.62%) |
Mar 17, 2014 | 32.15 | 32.73 | 32.15 | 32.51 | 17,611,626 | +0.53(+1.65%) |
Mar 14, 2014 | 32.06 | 32.32 | 31.89 | 31.98 | 16,823,540 | -0.04(-0.13%) |
Mar 13, 2014 | 32.85 | 32.88 | 31.91 | 32.02 | 18,040,364 | -0.74(-2.26%) |
Mar 12, 2014 | 33.02 | 33.02 | 32.56 | 32.76 | 15,551,243 | -0.32(-0.98%) |
Mar 11, 2014 | 33.17 | 33.19 | 32.84 | 33.08 | 15,092,389 | +0.03(+0.10%) |
Mar 10, 2014 | 33.02 | 33.13 | 32.87 | 33.05 | 10,194,394 | +0.03(+0.08%) |
Mar 07, 2014 | 33.65 | 33.67 | 32.83 | 33.02 | 16,252,036 | -0.54(-1.60%) |
Mar 06, 2014 | 33.75 | 33.89 | 33.53 | 33.56 | 15,378,559 | -0.03(-0.10%) |
Mar 05, 2014 | 33.52 | 33.76 | 33.42 | 33.59 | 13,924,954 | +0.08(+0.23%) |
Mar 04, 2014 | 33.29 | 33.59 | 33.22 | 33.52 | 16,087,282 | +0.77(+2.34%) |
Mar 03, 2014 | 32.93 | 33.16 | 32.64 | 32.75 | 15,626,896 | -0.51(-1.53%) |
Feb 28, 2014 | 33.13 | 33.48 | 32.87 | 33.26 | 22,643,030 | +0.14(+0.41%) |
Feb 27, 2014 | 32.74 | 33.25 | 32.62 | 33.13 | 16,526,479 | +0.38(+1.17%) |
Feb 26, 2014 | 32.68 | 33.02 | 32.62 | 32.74 | 13,501,457 | +0.21(+0.65%) |
Feb 25, 2014 | 32.41 | 32.68 | 32.23 | 32.53 | 13,833,515 | +0.09(+0.29%) |
Feb 24, 2014 | 32.40 | 32.71 | 32.35 | 32.44 | 12,214,216 | +0.03(+0.10%) |
Feb 21, 2014 | 32.60 | 32.74 | 32.39 | 32.40 | 15,571,683 | -0.14(-0.44%) |
Feb 20, 2014 | 32.18 | 32.62 | 32.06 | 32.55 | 13,848,260 | +0.34(+1.06%) |
Feb 19, 2014 | 32.17 | 32.57 | 32.15 | 32.21 | 14,687,197 | -0.09(-0.26%) |
Feb 18, 2014 | 32.37 | 32.42 | 32.09 | 32.29 | 12,416,717 | -0.01(-0.03%) |
Feb 14, 2014 | 32.60 | 32.30 | 32.30 | 32.30 | 18,390,964 | -0.37(-1.15%) |
Feb 13, 2014 | 32.18 | 32.74 | 32.13 | 32.68 | 13,737,002 | +0.30(+0.92%) |
Feb 12, 2014 | 32.15 | 32.53 | 32.03 | 32.38 | 14,511,495 | +0.20(+0.61%) |
Feb 11, 2014 | 31.89 | 32.23 | 31.80 | 32.18 | 14,177,368 | +0.46(+1.45%) |
Feb 10, 2014 | 31.67 | 31.84 | 31.53 | 31.72 | 12,906,527 | +0.09(+0.30%) |
Feb 07, 2014 | 31.37 | 31.66 | 31.22 | 31.63 | 15,523,282 | +0.40(+1.28%) |
Feb 06, 2014 | 30.72 | 31.32 | 30.71 | 31.23 | 17,342,374 | +0.65(+2.14%) |
Feb 05, 2014 | 30.21 | 30.83 | 30.17 | 30.58 | 13,472,699 | -0.01(-0.03%) |
Feb 04, 2014 | 30.32 | 30.63 | 30.14 | 30.58 | 19,080,660 | +0.10(+0.33%) |
Feb 03, 2014 | 31.54 | 31.54 | 30.46 | 30.48 | 25,011,720 | -0.90(-2.87%) |
Jan 31, 2014 | 31.49 | 31.64 | 31.20 | 31.38 | 20,046,698 | -0.43(-1.34%) |
Jan 30, 2014 | 31.63 | 31.94 | 31.54 | 31.81 | 15,255,608 | +0.37(+1.16%) |
Jan 29, 2014 | 31.62 | 31.68 | 31.22 | 31.44 | 19,455,998 | -0.11(-0.35%) |
Jan 28, 2014 | 31.13 | 31.58 | 31.11 | 31.55 | 16,340,978 | +0.52(+1.67%) |
Jan 27, 2014 | 31.69 | 31.78 | 31.03 | 31.03 | 22,426,750 | -0.53(-1.67%) |
Jan 24, 2014 | 32.25 | 32.28 | 31.56 | 31.56 | 31,801,694 | -0.88(-2.73%) |
Jan 23, 2014 | 32.46 | 32.54 | 32.26 | 32.45 | 16,665,825 | +0.14(+0.45%) |
Jan 22, 2014 | 32.34 | 32.56 | 32.28 | 32.30 | 16,428,066 | -0.11(-0.34%) |
Jan 21, 2014 | 32.76 | 32.76 | 32.15 | 32.41 | 15,900,730 | -0.09(-0.26%) |
Jan 17, 2014 | 32.42 | 32.50 | 32.50 | 32.50 | 16,521,108 | -0.07(-0.21%) |
Jan 16, 2014 | 32.65 | 32.97 | 32.46 | 32.57 | 15,829,558 | -0.10(-0.31%) |
Jan 15, 2014 | 32.50 | 32.80 | 32.42 | 32.67 | 20,000,682 | +0.17(+0.52%) |
Jan 14, 2014 | 32.13 | 32.53 | 32.07 | 32.50 | 15,856,443 | +0.39(+1.22%) |
Jan 13, 2014 | 32.28 | 32.49 | 32.06 | 32.11 | 24,512,986 | -0.31(-0.94%) |
Jan 10, 2014 | 32.11 | 32.44 | 31.97 | 32.41 | 18,111,282 | +0.39(+1.22%) |
Jan 09, 2014 | 32.19 | 32.19 | 31.86 | 32.02 | 16,017,727 | -0.06(-0.19%) |
Jan 08, 2014 | 32.14 | 32.24 | 31.94 | 32.08 | 18,939,646 | -0.11(-0.34%) |
Jan 07, 2014 | 32.03 | 32.26 | 31.89 | 32.19 | 19,630,486 | +0.32(+1.01%) |
Jan 06, 2014 | 32.01 | 32.15 | 31.82 | 31.87 | 18,018,582 | -0.13(-0.40%) |
Jan 03, 2014 | 32.02 | 32.20 | 31.94 | 32.00 | 13,749,540 | -0.08(-0.26%) |
Jan 02, 2014 | 32.03 | 32.24 | 31.83 | 32.08 | 21,408,884 | -0.36(-1.10%) |
Dec 31, 2013 | 32.17 | 32.44 | 32.44 | 32.44 | 13,855,209 | +0.23(+0.71%) |
Dec 30, 2013 | 32.17 | 32.31 | 32.06 | 32.21 | 13,775,193 | +0.01(+0.03%) |
Dec 27, 2013 | 32.12 | 32.40 | 32.03 | 32.20 | 18,132,944 | +0.25(+0.77%) |
Dec 26, 2013 | 31.65 | 32.00 | 31.62 | 31.95 | 13,583,904 | +0.31(+0.99%) |
Dec 24, 2013 | 31.33 | 31.69 | 31.27 | 31.64 | 11,406,103 | +0.33(+1.06%) |
Dec 23, 2013 | 30.97 | 31.39 | 30.96 | 31.31 | 21,220,800 | +0.47(+1.54%) |
Dec 20, 2013 | 31.07 | 31.19 | 30.83 | 30.83 | 48,104,828 | -0.20(-0.63%) |
Dec 19, 2013 | 30.15 | 31.33 | 30.10 | 31.03 | 73,722,192 | +1.70(+5.78%) |
Dec 18, 2013 | 28.64 | 29.47 | 28.57 | 29.33 | 45,188,268 | +0.82(+2.88%) |
Dec 17, 2013 | 28.51 | 28.65 | 28.30 | 28.51 | 25,673,264 | +0.08(+0.27%) |
Dec 16, 2013 | 28.32 | 28.72 | 28.27 | 28.44 | 24,718,568 | +0.26(+0.93%) |
Dec 13, 2013 | 28.52 | 28.57 | 28.16 | 28.17 | 21,496,290 | -0.31(-1.10%) |
Dec 12, 2013 | 28.68 | 28.74 | 28.22 | 28.49 | 36,496,584 | -0.81(-2.78%) |
Dec 11, 2013 | 29.61 | 29.72 | 29.18 | 29.30 | 20,216,120 | -0.20(-0.69%) |
Dec 10, 2013 | 30.03 | 30.07 | 29.48 | 29.50 | 30,068,186 | -0.68(-2.25%) |
Dec 09, 2013 | 30.06 | 30.31 | 30.01 | 30.18 | 19,810,062 | +0.10(+0.34%) |
Dec 06, 2013 | 29.80 | 30.11 | 29.76 | 30.08 | 18,869,290 | +0.53(+1.81%) |
Dec 05, 2013 | 29.82 | 29.82 | 29.52 | 29.55 | 24,568,554 | -0.19(-0.63%) |
Dec 04, 2013 | 29.59 | 29.83 | 29.52 | 29.73 | 23,557,634 | +0.00(+0.00%) |
Dec 03, 2013 | 29.66 | 29.77 | 29.54 | 29.73 | 19,496,748 | -0.01(-0.03%) |
Dec 02, 2013 | 29.99 | 30.00 | 29.64 | 29.74 | 23,925,988 | -0.18(-0.59%) |
Nov 29, 2013 | 29.76 | 30.03 | 29.71 | 29.92 | 13,979,190 | +0.00(+0.00%) |
Nov 27, 2013 | 29.72 | 30.01 | 29.69 | 29.92 | 19,014,178 | +0.31(+1.03%) |
Nov 26, 2013 | 29.41 | 29.81 | 29.34 | 29.61 | 32,745,334 | +0.13(+0.43%) |
Nov 25, 2013 | 29.61 | 29.64 | 29.33 | 29.49 | 17,380,168 | -0.04(-0.14%) |
Nov 22, 2013 | 29.52 | 29.64 | 29.40 | 29.53 | 16,308,554 | -0.09(-0.31%) |
Nov 21, 2013 | 29.54 | 29.72 | 29.43 | 29.62 | 13,886,629 | +0.16(+0.55%) |
Nov 20, 2013 | 29.54 | 29.65 | 29.39 | 29.46 | 14,349,549 | -0.01(-0.03%) |
Nov 19, 2013 | 29.66 | 29.66 | 29.36 | 29.47 | 17,115,170 | -0.14(-0.49%) |
Nov 18, 2013 | 29.57 | 29.78 | 29.52 | 29.61 | 17,776,846 | +0.01(+0.03%) |
Nov 15, 2013 | 29.13 | 29.61 | 29.09 | 29.61 | 25,333,508 | +0.46(+1.57%) |
Nov 14, 2013 | 28.97 | 29.31 | 28.88 | 29.15 | 30,258,052 | -0.53(-1.77%) |
Nov 13, 2013 | 29.33 | 29.67 | 29.33 | 29.67 | 17,357,764 | +0.25(+0.86%) |
Nov 12, 2013 | 29.22 | 29.55 | 29.05 | 29.42 | 18,946,140 | +0.28(+0.96%) |
Nov 11, 2013 | 29.09 | 29.36 | 29.06 | 29.14 | 13,450,254 | +0.02(+0.06%) |
Nov 08, 2013 | 28.76 | 29.12 | 28.62 | 29.12 | 16,546,813 | +0.30(+1.03%) |
Nov 07, 2013 | 28.98 | 29.22 | 28.77 | 28.83 | 20,160,190 | -0.06(-0.21%) |
Nov 06, 2013 | 28.54 | 29.11 | 28.50 | 28.88 | 29,700,060 | +0.48(+1.70%) |
Nov 05, 2013 | 28.44 | 28.56 | 28.32 | 28.40 | 13,061,721 | -0.18(-0.62%) |
Nov 04, 2013 | 28.57 | 28.62 | 28.37 | 28.58 | 15,009,542 | +0.15(+0.54%) |
Nov 01, 2013 | 28.57 | 28.67 | 28.34 | 28.43 | 17,829,470 | +0.03(+0.09%) |
Oct 31, 2013 | 28.40 | 28.75 | 28.35 | 28.40 | 19,051,764 | -0.03(-0.09%) |
Oct 30, 2013 | 28.67 | 28.78 | 28.34 | 28.43 | 17,569,208 | -0.15(-0.53%) |
Oct 29, 2013 | 28.18 | 28.60 | 28.18 | 28.58 | 18,621,152 | +0.48(+1.72%) |
Oct 28, 2013 | 28.18 | 28.37 | 28.05 | 28.10 | 19,299,350 | -0.01(-0.03%) |
Oct 25, 2013 | 28.16 | 28.39 | 27.99 | 28.10 | 23,378,954 | +0.07(+0.24%) |
Oct 24, 2013 | 27.76 | 28.19 | 27.75 | 28.04 | 29,483,018 | +0.31(+1.13%) |
Oct 23, 2013 | 27.86 | 27.88 | 27.50 | 27.72 | 28,928,858 | -0.17(-0.61%) |
Oct 22, 2013 | 28.05 | 28.10 | 27.85 | 27.89 | 23,275,600 | -0.04(-0.15%) |
Oct 21, 2013 | 28.17 | 28.32 | 27.83 | 27.93 | 19,485,644 | +0.04(+0.15%) |
Oct 18, 2013 | 27.77 | 27.97 | 27.60 | 27.89 | 20,609,710 | +0.03(+0.09%) |
Oct 17, 2013 | 27.66 | 28.02 | 27.57 | 27.87 | 26,879,728 | -0.13(-0.45%) |
Oct 16, 2013 | 27.90 | 28.15 | 27.88 | 27.99 | 19,332,670 | +0.23(+0.82%) |
Oct 15, 2013 | 28.10 | 28.20 | 27.72 | 27.77 | 24,388,928 | -0.45(-1.59%) |
Oct 14, 2013 | 27.99 | 28.27 | 27.88 | 28.21 | 15,185,490 | +0.02(+0.06%) |
Oct 11, 2013 | 28.05 | 28.30 | 27.93 | 28.20 | 16,535,560 | +0.23(+0.82%) |
Oct 10, 2013 | 27.54 | 27.98 | 27.42 | 27.97 | 25,194,718 | +0.68(+2.49%) |
Oct 09, 2013 | 27.51 | 27.52 | 27.13 | 27.29 | 23,121,930 | -0.15(-0.56%) |
Oct 08, 2013 | 27.83 | 27.91 | 27.36 | 27.44 | 27,883,710 | -0.40(-1.43%) |
Oct 07, 2013 | 27.86 | 28.18 | 27.80 | 27.84 | 16,679,788 | -0.31(-1.11%) |
Oct 04, 2013 | 28.13 | 28.40 | 28.03 | 28.16 | 17,757,934 | +0.08(+0.27%) |
Oct 03, 2013 | 28.32 | 28.45 | 27.94 | 28.08 | 18,269,900 | -0.37(-1.31%) |
Oct 02, 2013 | 28.14 | 28.49 | 28.10 | 28.45 | 22,826,596 | +0.15(+0.54%) |
Oct 01, 2013 | 28.05 | 28.34 | 27.93 | 28.30 | 19,267,054 | +0.28(+1.00%) |
Sep 30, 2013 | 28.29 | 28.32 | 27.91 | 28.02 | 29,558,258 | -0.52(-1.81%) |
Sep 27, 2013 | 28.41 | 28.68 | 28.31 | 28.54 | 16,654,518 | -0.03(-0.09%) |
Sep 26, 2013 | 28.70 | 28.94 | 28.46 | 28.56 | 18,491,922 | -0.05(-0.18%) |
Sep 25, 2013 | 28.52 | 28.80 | 28.47 | 28.61 | 23,200,718 | +0.19(+0.68%) |
Sep 24, 2013 | 28.58 | 28.63 | 28.37 | 28.42 | 22,155,028 | -0.25(-0.88%) |
Sep 23, 2013 | 28.55 | 29.01 | 28.51 | 28.67 | 31,083,764 | -0.09(-0.32%) |
Sep 20, 2013 | 28.67 | 28.83 | 28.44 | 28.76 | 63,324,140 | +0.14(+0.47%) |
Sep 19, 2013 | 28.42 | 28.72 | 28.09 | 28.63 | 74,879,864 | +0.02(+0.06%) |
Sep 18, 2013 | 28.05 | 28.64 | 27.99 | 28.61 | 44,585,348 | +0.52(+1.83%) |
Sep 17, 2013 | 27.87 | 28.24 | 27.82 | 28.10 | 23,895,534 | +0.25(+0.88%) |
Sep 16, 2013 | 27.79 | 28.00 | 27.69 | 27.85 | 30,139,936 | +0.43(+1.57%) |
Sep 13, 2013 | 27.74 | 27.77 | 27.33 | 27.42 | 20,900,506 | -0.28(-1.01%) |
Sep 12, 2013 | 27.88 | 27.97 | 27.66 | 27.70 | 19,236,928 | -0.19(-0.70%) |
Sep 11, 2013 | 27.77 | 28.07 | 27.66 | 27.89 | 23,282,234 | +0.14(+0.49%) |
Sep 10, 2013 | 27.71 | 27.87 | 27.67 | 27.76 | 18,844,584 | +0.09(+0.34%) |
Sep 09, 2013 | 27.29 | 27.78 | 27.24 | 27.67 | 14,481,932 | +0.46(+1.71%) |
Sep 06, 2013 | 27.29 | 27.42 | 26.90 | 27.20 | 14,945,966 | -0.05(-0.19%) |
Sep 05, 2013 | 27.35 | 27.48 | 27.17 | 27.25 | 13,465,414 | -0.05(-0.19%) |
Sep 04, 2013 | 27.04 | 27.45 | 27.00 | 27.30 | 15,349,907 | +0.25(+0.94%) |
Sep 03, 2013 | 27.18 | 27.34 | 26.88 | 27.05 | 17,337,396 | +0.14(+0.50%) |
Aug 30, 2013 | 26.81 | 27.12 | 26.79 | 26.91 | 16,625,855 | +0.14(+0.50%) |
Aug 29, 2013 | 26.67 | 27.01 | 26.66 | 26.78 | 16,288,795 | +0.03(+0.13%) |
Aug 28, 2013 | 26.85 | 26.96 | 26.74 | 26.74 | 18,826,436 | -0.10(-0.38%) |
Aug 27, 2013 | 26.74 | 27.20 | 26.69 | 26.85 | 19,007,244 | -0.47(-1.73%) |
Aug 26, 2013 | 26.83 | 27.54 | 26.83 | 27.32 | 22,179,230 | +0.48(+1.79%) |
Aug 23, 2013 | 27.35 | 27.59 | 26.84 | 26.84 | 32,114,576 | -0.53(-1.94%) |
Aug 22, 2013 | 27.39 | 27.48 | 27.14 | 27.37 | 12,175,083 | +0.08(+0.31%) |
Aug 21, 2013 | 27.19 | 27.56 | 27.12 | 27.29 | 14,146,477 | +0.08(+0.31%) |
Aug 20, 2013 | 27.08 | 27.39 | 27.03 | 27.20 | 16,414,853 | +0.12(+0.44%) |
Aug 19, 2013 | 27.37 | 27.62 | 27.04 | 27.08 | 15,845,778 | -0.30(-1.08%) |
Aug 16, 2013 | 27.54 | 27.75 | 27.32 | 27.38 | 23,089,342 | -0.27(-0.98%) |
Aug 15, 2013 | 28.08 | 28.08 | 27.49 | 27.65 | 22,619,354 | -0.71(-2.50%) |
Aug 14, 2013 | 28.10 | 28.43 | 28.07 | 28.36 | 22,445,356 | +0.27(+0.96%) |
Aug 13, 2013 | 28.21 | 28.26 | 27.97 | 28.09 | 15,079,684 | +0.00(+0.00%) |
Aug 12, 2013 | 27.72 | 28.16 | 27.67 | 28.09 | 13,794,837 | +0.28(+1.00%) |
Aug 09, 2013 | 27.80 | 27.97 | 27.62 | 27.81 | 13,789,560 | -0.08(-0.30%) |
Aug 08, 2013 | 27.80 | 27.96 | 27.67 | 27.89 | 16,720,044 | +0.17(+0.61%) |
Aug 07, 2013 | 27.68 | 27.88 | 27.61 | 27.72 | 20,618,198 | -0.15(-0.55%) |
Aug 06, 2013 | 27.67 | 28.06 | 27.62 | 27.88 | 21,725,872 | +0.19(+0.67%) |
Aug 05, 2013 | 27.53 | 27.79 | 27.50 | 27.69 | 13,200,894 | +0.18(+0.64%) |
Aug 02, 2013 | 27.56 | 27.62 | 27.43 | 27.51 | 22,493,256 | -0.15(-0.55%) |