Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.50 | 35.66 | 34.74 | 34.81 | 8,598,957 | -1.12(-3.12%) |
Jul 30, 2014 | 35.38 | 36.08 | 35.33 | 35.93 | 10,036,029 | +0.68(+1.93%) |
Jul 29, 2014 | 35.39 | 35.59 | 35.25 | 35.25 | 5,173,644 | -0.14(-0.38%) |
Jul 28, 2014 | 35.17 | 35.47 | 34.98 | 35.38 | 4,503,989 | +0.31(+0.87%) |
Jul 25, 2014 | 35.35 | 35.55 | 35.02 | 35.07 | 5,031,037 | -0.40(-1.12%) |
Jul 24, 2014 | 35.17 | 35.55 | 35.14 | 35.47 | 8,892,730 | +0.55(+1.59%) |
Jul 23, 2014 | 34.87 | 34.95 | 34.67 | 34.92 | 4,480,135 | +0.15(+0.43%) |
Jul 22, 2014 | 34.80 | 35.04 | 34.75 | 34.77 | 5,579,537 | +0.10(+0.29%) |
Jul 21, 2014 | 34.67 | 34.88 | 34.61 | 34.67 | 4,663,551 | -0.32(-0.90%) |
Jul 18, 2014 | 34.68 | 35.07 | 34.60 | 34.98 | 6,730,046 | +0.45(+1.29%) |
Jul 17, 2014 | 34.49 | 34.74 | 34.43 | 34.54 | 8,266,657 | -0.18(-0.51%) |
Jul 16, 2014 | 35.13 | 35.30 | 34.65 | 34.71 | 8,253,242 | -0.50(-1.42%) |
Jul 15, 2014 | 34.98 | 35.30 | 34.97 | 35.21 | 7,208,144 | +0.04(+0.10%) |
Jul 14, 2014 | 35.18 | 35.29 | 35.02 | 35.18 | 6,062,508 | +0.30(+0.85%) |
Jul 11, 2014 | 34.88 | 35.02 | 34.64 | 34.88 | 6,390,028 | -0.09(-0.27%) |
Jul 10, 2014 | 34.87 | 35.11 | 34.65 | 34.98 | 7,043,084 | -0.54(-1.51%) |
Jul 09, 2014 | 35.10 | 35.55 | 35.06 | 35.51 | 7,786,210 | +0.46(+1.31%) |
Jul 08, 2014 | 35.34 | 35.39 | 34.78 | 35.05 | 8,806,223 | -0.44(-1.25%) |
Jul 07, 2014 | 35.20 | 35.58 | 35.17 | 35.49 | 6,054,575 | +0.09(+0.26%) |
Jul 03, 2014 | 34.99 | 35.40 | 35.40 | 35.40 | 10,123,410 | +0.30(+0.85%) |
Jul 02, 2014 | 35.23 | 35.38 | 35.06 | 35.11 | 6,178,892 | -0.09(-0.27%) |
Jul 01, 2014 | 35.08 | 35.44 | 35.08 | 35.20 | 7,898,690 | +0.20(+0.58%) |
Jun 30, 2014 | 34.98 | 35.08 | 34.79 | 35.00 | 9,457,016 | -0.06(-0.17%) |
Jun 27, 2014 | 35.44 | 35.72 | 35.06 | 35.06 | 20,100,394 | +0.37(+1.07%) |
Jun 26, 2014 | 34.56 | 34.71 | 34.15 | 34.69 | 10,932,259 | +0.18(+0.51%) |
Jun 25, 2014 | 33.86 | 34.54 | 33.86 | 34.51 | 7,909,302 | +0.67(+1.99%) |
Jun 24, 2014 | 34.02 | 34.28 | 33.82 | 33.84 | 8,380,734 | -0.21(-0.62%) |
Jun 23, 2014 | 33.89 | 34.12 | 33.58 | 34.05 | 9,971,264 | +0.16(+0.47%) |
Jun 20, 2014 | 34.34 | 34.36 | 33.87 | 33.89 | 12,614,567 | -0.24(-0.71%) |
Jun 19, 2014 | 34.49 | 34.50 | 33.94 | 34.14 | 5,448,936 | -0.26(-0.75%) |
Jun 18, 2014 | 33.96 | 34.46 | 33.72 | 34.39 | 10,814,563 | +0.51(+1.49%) |
Jun 17, 2014 | 33.74 | 33.92 | 33.51 | 33.89 | 6,746,829 | +0.24(+0.72%) |
Jun 16, 2014 | 33.76 | 33.98 | 33.58 | 33.64 | 6,621,562 | -0.03(-0.09%) |
Jun 13, 2014 | 33.73 | 33.82 | 33.01 | 33.68 | 8,544,558 | -0.07(-0.20%) |
Jun 12, 2014 | 33.93 | 34.05 | 33.66 | 33.74 | 6,901,703 | -0.17(-0.49%) |
Jun 11, 2014 | 34.15 | 34.21 | 33.80 | 33.91 | 10,215,836 | -0.53(-1.53%) |
Jun 10, 2014 | 34.45 | 34.71 | 34.41 | 34.44 | 5,623,467 | +0.04(+0.10%) |
Jun 06, 2014 | 34.37 | 34.69 | 34.37 | 34.40 | 7,354,092 | +0.16(+0.47%) |
Jun 05, 2014 | 34.44 | 34.54 | 33.99 | 34.24 | 8,117,077 | -0.12(-0.34%) |
Jun 04, 2014 | 34.05 | 34.46 | 34.04 | 34.36 | 8,100,252 | +0.26(+0.77%) |
Jun 03, 2014 | 34.49 | 34.57 | 34.06 | 34.09 | 7,480,587 | -0.53(-1.52%) |
Jun 02, 2014 | 34.74 | 34.74 | 34.43 | 34.62 | 4,214,233 | -0.09(-0.25%) |
May 30, 2014 | 34.48 | 34.72 | 34.43 | 34.71 | 5,752,809 | +0.24(+0.69%) |
May 29, 2014 | 34.39 | 34.59 | 34.29 | 34.47 | 4,388,998 | +0.10(+0.30%) |
May 28, 2014 | 34.48 | 34.52 | 34.21 | 34.37 | 5,248,688 | -0.15(-0.44%) |
May 27, 2014 | 34.44 | 34.63 | 34.34 | 34.52 | 7,432,495 | +0.34(+1.00%) |
May 23, 2014 | 33.85 | 34.18 | 34.18 | 34.18 | 16,279,440 | +0.52(+1.53%) |
May 22, 2014 | 33.53 | 33.71 | 33.34 | 33.66 | 3,075,381 | +0.22(+0.67%) |
May 21, 2014 | 33.06 | 33.46 | 33.01 | 33.44 | 5,143,104 | +0.43(+1.30%) |
May 20, 2014 | 33.36 | 33.39 | 32.94 | 33.01 | 6,317,540 | -0.55(-1.65%) |
May 19, 2014 | 33.35 | 33.59 | 33.22 | 33.56 | 5,172,275 | +0.25(+0.74%) |
May 16, 2014 | 32.87 | 33.32 | 32.82 | 33.32 | 5,966,775 | +0.45(+1.37%) |
May 15, 2014 | 33.08 | 33.17 | 32.61 | 32.87 | 6,674,932 | -0.29(-0.87%) |
May 14, 2014 | 33.56 | 33.64 | 33.12 | 33.15 | 6,969,397 | -0.46(-1.35%) |
May 13, 2014 | 33.64 | 33.79 | 33.58 | 33.61 | 4,940,676 | -0.02(-0.05%) |
May 12, 2014 | 33.17 | 33.64 | 33.06 | 33.63 | 7,307,321 | +0.53(+1.61%) |
May 09, 2014 | 32.83 | 33.15 | 32.75 | 33.10 | 5,345,430 | +0.18(+0.55%) |
May 08, 2014 | 32.57 | 33.05 | 32.55 | 32.91 | 8,785,145 | +0.39(+1.21%) |
May 07, 2014 | 32.76 | 32.81 | 32.23 | 32.52 | 6,210,784 | -0.03(-0.10%) |
May 06, 2014 | 32.89 | 32.97 | 32.54 | 32.55 | 4,893,766 | -0.47(-1.42%) |
May 05, 2014 | 32.74 | 33.09 | 32.56 | 33.02 | 5,153,622 | +0.14(+0.41%) |
May 02, 2014 | 32.86 | 33.13 | 32.82 | 32.89 | 4,492,282 | +0.03(+0.10%) |
May 01, 2014 | 32.81 | 33.06 | 32.71 | 32.86 | 5,297,831 | -0.01(-0.04%) |
Apr 30, 2014 | 32.59 | 32.92 | 32.48 | 32.87 | 6,835,478 | +0.21(+0.65%) |
Apr 29, 2014 | 32.32 | 32.77 | 32.28 | 32.66 | 6,887,101 | +0.36(+1.13%) |
Apr 28, 2014 | 33.05 | 33.20 | 32.04 | 32.29 | 12,646,623 | -0.46(-1.42%) |
Apr 25, 2014 | 32.93 | 33.21 | 32.67 | 32.76 | 7,193,956 | -0.31(-0.94%) |
Apr 24, 2014 | 33.35 | 33.51 | 32.94 | 33.07 | 7,494,912 | -0.32(-0.96%) |
Apr 23, 2014 | 33.59 | 33.73 | 33.35 | 33.39 | 5,236,326 | -0.11(-0.34%) |
Apr 22, 2014 | 33.21 | 33.66 | 33.21 | 33.50 | 5,647,657 | +0.20(+0.61%) |
Apr 21, 2014 | 33.30 | 33.37 | 33.04 | 33.30 | 7,533,498 | -0.06(-0.18%) |
Apr 17, 2014 | 33.05 | 33.36 | 33.36 | 33.36 | 20,066,554 | +0.42(+1.27%) |
Apr 16, 2014 | 32.82 | 32.97 | 32.67 | 32.94 | 5,102,701 | +0.37(+1.13%) |
Apr 15, 2014 | 32.61 | 32.83 | 32.32 | 32.57 | 8,630,469 | -0.05(-0.14%) |
Apr 14, 2014 | 32.31 | 32.65 | 32.13 | 32.61 | 8,026,899 | +0.51(+1.59%) |
Apr 11, 2014 | 32.44 | 32.74 | 32.09 | 32.10 | 9,652,575 | -0.54(-1.66%) |
Apr 10, 2014 | 33.24 | 33.42 | 32.55 | 32.64 | 9,252,338 | -0.50(-1.51%) |
Apr 09, 2014 | 33.01 | 33.16 | 32.68 | 33.14 | 7,829,358 | +0.29(+0.88%) |
Apr 08, 2014 | 32.54 | 32.94 | 32.40 | 32.86 | 13,966,955 | +0.94(+2.95%) |
Apr 07, 2014 | 32.81 | 32.87 | 31.81 | 31.91 | 15,302,066 | -0.91(-2.76%) |
Apr 04, 2014 | 33.51 | 33.57 | 32.68 | 32.82 | 10,797,449 | -0.52(-1.55%) |
Apr 03, 2014 | 33.60 | 33.87 | 33.26 | 33.34 | 8,785,835 | -0.25(-0.74%) |
Apr 02, 2014 | 33.66 | 33.79 | 33.49 | 33.59 | 8,448,178 | +0.07(+0.20%) |
Apr 01, 2014 | 33.35 | 33.69 | 33.35 | 33.52 | 8,209,230 | +0.24(+0.72%) |
Mar 31, 2014 | 33.34 | 33.43 | 33.10 | 33.28 | 7,045,117 | +0.14(+0.44%) |
Mar 28, 2014 | 33.15 | 33.40 | 33.02 | 33.14 | 6,643,699 | +0.10(+0.30%) |
Mar 27, 2014 | 33.03 | 33.39 | 32.90 | 33.04 | 9,030,200 | +0.05(+0.14%) |
Mar 26, 2014 | 33.42 | 33.56 | 32.99 | 32.99 | 9,444,816 | -0.19(-0.58%) |
Mar 25, 2014 | 33.95 | 34.02 | 33.16 | 33.19 | 11,680,050 | -0.55(-1.62%) |
Mar 24, 2014 | 34.01 | 34.17 | 33.60 | 33.73 | 11,093,254 | -0.16(-0.47%) |
Mar 21, 2014 | 34.74 | 34.83 | 33.79 | 33.89 | 35,273,460 | -1.83(-5.12%) |
Mar 20, 2014 | 35.57 | 35.72 | 35.04 | 35.72 | 12,428,338 | +0.05(+0.15%) |
Mar 19, 2014 | 35.75 | 36.03 | 35.40 | 35.66 | 6,624,371 | -0.22(-0.62%) |
Mar 18, 2014 | 35.68 | 36.08 | 35.62 | 35.88 | 9,131,310 | +0.30(+0.84%) |
Mar 17, 2014 | 35.54 | 35.66 | 35.38 | 35.59 | 9,517,827 | +0.30(+0.84%) |
Mar 14, 2014 | 35.28 | 35.60 | 35.06 | 35.29 | 6,754,108 | -0.09(-0.27%) |
Mar 13, 2014 | 35.71 | 35.92 | 35.29 | 35.38 | 9,309,660 | -0.20(-0.56%) |
Mar 12, 2014 | 35.19 | 35.60 | 35.16 | 35.58 | 4,767,919 | +0.08(+0.22%) |
Mar 11, 2014 | 35.62 | 35.88 | 35.40 | 35.51 | 5,444,855 | -0.08(-0.23%) |
Mar 10, 2014 | 35.67 | 35.76 | 35.35 | 35.59 | 5,930,624 | -0.22(-0.60%) |
Mar 07, 2014 | 35.64 | 36.09 | 35.64 | 35.80 | 9,910,413 | +0.56(+1.59%) |
Mar 06, 2014 | 35.06 | 35.32 | 34.86 | 35.24 | 6,143,509 | +0.36(+1.03%) |
Mar 05, 2014 | 35.38 | 35.42 | 34.86 | 34.88 | 7,430,588 | -0.54(-1.53%) |
Mar 04, 2014 | 35.40 | 35.62 | 35.31 | 35.42 | 6,282,101 | +0.55(+1.59%) |
Mar 03, 2014 | 34.98 | 35.14 | 34.49 | 34.87 | 6,734,737 | -0.41(-1.16%) |
Feb 28, 2014 | 35.10 | 35.47 | 34.97 | 35.28 | 7,630,837 | +0.13(+0.36%) |
Feb 27, 2014 | 35.15 | 35.32 | 34.91 | 35.15 | 7,322,952 | -0.13(-0.36%) |
Feb 26, 2014 | 35.23 | 35.57 | 35.23 | 35.28 | 8,796,163 | +0.14(+0.40%) |
Feb 25, 2014 | 34.97 | 35.33 | 34.90 | 35.14 | 7,610,367 | +0.12(+0.35%) |
Feb 24, 2014 | 34.57 | 35.15 | 34.41 | 35.02 | 12,305,356 | +0.61(+1.78%) |
Feb 21, 2014 | 33.92 | 34.49 | 33.90 | 34.41 | 9,700,710 | +0.40(+1.19%) |
Feb 20, 2014 | 33.74 | 34.08 | 33.68 | 34.00 | 6,199,410 | +0.34(+1.02%) |
Feb 19, 2014 | 33.57 | 33.99 | 33.57 | 33.66 | 6,002,742 | -0.18(-0.52%) |
Feb 18, 2014 | 33.80 | 33.95 | 33.70 | 33.84 | 6,596,793 | +0.06(+0.19%) |
Feb 14, 2014 | 33.68 | 33.77 | 33.77 | 33.77 | 13,791,780 | +0.09(+0.27%) |
Feb 13, 2014 | 33.22 | 33.72 | 33.17 | 33.68 | 6,847,393 | +0.34(+1.03%) |
Feb 12, 2014 | 33.43 | 33.66 | 33.22 | 33.34 | 7,104,811 | +0.06(+0.18%) |
Feb 11, 2014 | 32.68 | 33.36 | 32.59 | 33.28 | 9,705,494 | +0.59(+1.80%) |
Feb 10, 2014 | 32.72 | 32.84 | 32.45 | 32.69 | 7,146,701 | -0.01(-0.03%) |
Feb 07, 2014 | 32.35 | 32.77 | 32.28 | 32.70 | 7,767,105 | +0.53(+1.65%) |
Feb 06, 2014 | 31.83 | 32.51 | 31.72 | 32.17 | 8,177,506 | +0.41(+1.29%) |
Feb 05, 2014 | 31.70 | 31.88 | 31.42 | 31.76 | 8,187,353 | +0.04(+0.13%) |
Feb 04, 2014 | 31.92 | 32.05 | 31.65 | 31.72 | 7,784,320 | -0.17(-0.52%) |
Feb 03, 2014 | 32.73 | 32.75 | 31.84 | 31.89 | 10,573,412 | -0.89(-2.70%) |
Jan 31, 2014 | 32.84 | 32.98 | 32.55 | 32.77 | 9,615,547 | -0.49(-1.47%) |
Jan 30, 2014 | 32.59 | 33.38 | 32.56 | 33.27 | 11,600,714 | +0.98(+3.02%) |
Jan 29, 2014 | 32.53 | 32.65 | 32.17 | 32.29 | 11,656,954 | -0.42(-1.29%) |
Jan 28, 2014 | 32.52 | 32.91 | 32.46 | 32.71 | 10,079,313 | +0.36(+1.13%) |
Jan 27, 2014 | 32.35 | 32.51 | 32.27 | 32.35 | 12,679,840 | +0.11(+0.35%) |
Jan 24, 2014 | 32.52 | 32.69 | 32.23 | 32.23 | 10,260,608 | -0.49(-1.48%) |
Jan 23, 2014 | 32.85 | 32.92 | 32.40 | 32.72 | 10,546,397 | -0.35(-1.05%) |
Jan 22, 2014 | 33.27 | 33.32 | 33.07 | 33.07 | 7,998,934 | -0.11(-0.34%) |
Jan 21, 2014 | 33.35 | 33.56 | 33.03 | 33.18 | 14,611,131 | +0.16(+0.49%) |
Jan 17, 2014 | 33.56 | 33.02 | 33.02 | 33.02 | 21,898,184 | -0.63(-1.87%) |
Jan 16, 2014 | 33.85 | 33.91 | 33.45 | 33.65 | 5,386,153 | -0.29(-0.85%) |
Jan 15, 2014 | 33.85 | 34.07 | 33.80 | 33.94 | 6,504,339 | +0.12(+0.35%) |
Jan 14, 2014 | 33.79 | 33.89 | 33.58 | 33.82 | 8,677,718 | -0.00(-0.01%) |
Jan 13, 2014 | 34.57 | 34.61 | 33.74 | 33.82 | 9,180,773 | -0.78(-2.26%) |
Jan 10, 2014 | 34.64 | 34.80 | 34.51 | 34.61 | 5,683,588 | -0.08(-0.22%) |
Jan 09, 2014 | 34.83 | 34.85 | 34.53 | 34.68 | 6,960,881 | +0.00(+0.00%) |
Jan 08, 2014 | 34.87 | 35.07 | 34.61 | 34.68 | 7,674,453 | -0.18(-0.52%) |
Jan 07, 2014 | 34.96 | 35.09 | 34.83 | 34.86 | 7,507,355 | +0.03(+0.08%) |
Jan 06, 2014 | 35.30 | 35.36 | 34.82 | 34.84 | 6,710,980 | -0.27(-0.77%) |
Jan 03, 2014 | 35.16 | 35.37 | 35.07 | 35.10 | 6,220,386 | -0.09(-0.27%) |
Jan 02, 2014 | 35.16 | 35.46 | 35.06 | 35.20 | 5,905,964 | -0.18(-0.51%) |
Dec 31, 2013 | 35.44 | 35.38 | 35.38 | 35.38 | 9,127,096 | -0.05(-0.13%) |
Dec 30, 2013 | 35.06 | 35.49 | 35.06 | 35.42 | 4,765,365 | +0.26(+0.74%) |
Dec 27, 2013 | 35.43 | 35.55 | 35.10 | 35.16 | 5,157,587 | -0.01(-0.04%) |
Dec 26, 2013 | 34.97 | 35.30 | 34.96 | 35.18 | 5,123,101 | +0.24(+0.68%) |
Dec 24, 2013 | 34.74 | 35.00 | 34.74 | 34.94 | 3,092,605 | +0.25(+0.71%) |
Dec 23, 2013 | 34.68 | 34.84 | 34.50 | 34.69 | 10,420,387 | -0.10(-0.30%) |
Dec 20, 2013 | 34.84 | 34.96 | 34.48 | 34.79 | 22,720,808 | -0.41(-1.18%) |
Dec 19, 2013 | 35.35 | 35.43 | 34.98 | 35.21 | 11,261,025 | -0.13(-0.37%) |
Dec 18, 2013 | 34.65 | 35.35 | 34.62 | 35.34 | 12,016,515 | +0.81(+2.33%) |
Dec 17, 2013 | 34.61 | 34.75 | 34.37 | 34.53 | 15,535,926 | +0.14(+0.42%) |
Dec 16, 2013 | 34.60 | 34.69 | 34.32 | 34.39 | 10,814,833 | +0.02(+0.05%) |
Dec 13, 2013 | 34.37 | 34.55 | 34.30 | 34.37 | 8,404,550 | +0.08(+0.22%) |
Dec 12, 2013 | 34.61 | 34.61 | 33.93 | 34.30 | 12,029,289 | -0.22(-0.64%) |
Dec 11, 2013 | 35.49 | 35.49 | 34.47 | 34.52 | 14,816,231 | -1.07(-3.00%) |
Dec 10, 2013 | 35.65 | 35.78 | 35.54 | 35.58 | 6,003,762 | -0.25(-0.70%) |
Dec 09, 2013 | 35.90 | 36.05 | 35.79 | 35.84 | 4,785,517 | -0.04(-0.10%) |
Dec 06, 2013 | 35.76 | 35.89 | 35.60 | 35.87 | 4,335,534 | +0.41(+1.15%) |
Dec 05, 2013 | 35.48 | 35.64 | 35.32 | 35.46 | 6,110,168 | +0.06(+0.16%) |
Dec 04, 2013 | 35.44 | 35.57 | 35.15 | 35.41 | 5,379,421 | -0.14(-0.39%) |
Dec 03, 2013 | 35.44 | 35.71 | 35.30 | 35.54 | 5,703,615 | +0.02(+0.05%) |
Dec 02, 2013 | 35.70 | 36.00 | 35.45 | 35.53 | 7,199,488 | -0.02(-0.06%) |
Nov 29, 2013 | 35.75 | 35.83 | 35.52 | 35.55 | 3,868,249 | -0.09(-0.24%) |
Nov 27, 2013 | 35.80 | 35.86 | 35.53 | 35.63 | 4,156,754 | -0.12(-0.34%) |
Nov 26, 2013 | 35.83 | 35.88 | 35.56 | 35.76 | 8,184,442 | +0.21(+0.59%) |
Nov 25, 2013 | 35.51 | 35.76 | 35.43 | 35.54 | 5,101,845 | +0.12(+0.33%) |
Nov 22, 2013 | 35.24 | 35.48 | 35.03 | 35.43 | 7,831,528 | +0.35(+1.00%) |
Nov 21, 2013 | 34.96 | 35.14 | 34.77 | 35.08 | 5,196,315 | +0.11(+0.32%) |
Nov 20, 2013 | 35.04 | 35.31 | 34.92 | 34.96 | 6,559,578 | +0.01(+0.04%) |
Nov 19, 2013 | 35.22 | 35.32 | 34.83 | 34.95 | 7,172,116 | -0.35(-0.98%) |
Nov 18, 2013 | 35.67 | 35.67 | 35.18 | 35.30 | 6,333,646 | -0.29(-0.81%) |
Nov 15, 2013 | 35.21 | 35.61 | 35.15 | 35.58 | 6,427,716 | +0.26(+0.74%) |
Nov 14, 2013 | 35.14 | 35.40 | 34.99 | 35.32 | 5,302,609 | +0.35(+1.01%) |
Nov 13, 2013 | 34.38 | 34.99 | 34.34 | 34.97 | 5,344,019 | +0.44(+1.27%) |
Nov 12, 2013 | 34.59 | 34.70 | 34.32 | 34.53 | 4,816,998 | -0.13(-0.38%) |
Nov 11, 2013 | 34.72 | 34.75 | 34.46 | 34.66 | 3,921,734 | +0.02(+0.05%) |
Nov 08, 2013 | 33.95 | 34.65 | 33.95 | 34.64 | 6,480,162 | +0.64(+1.88%) |
Nov 07, 2013 | 34.68 | 34.72 | 33.99 | 34.00 | 6,957,543 | -0.48(-1.38%) |
Nov 06, 2013 | 34.88 | 34.88 | 34.21 | 34.48 | 4,391,366 | -0.20(-0.57%) |
Nov 05, 2013 | 34.16 | 34.73 | 34.08 | 34.68 | 7,023,170 | +0.37(+1.09%) |
Nov 04, 2013 | 34.29 | 34.38 | 33.97 | 34.30 | 4,017,389 | +0.14(+0.41%) |
Nov 01, 2013 | 34.05 | 34.33 | 33.98 | 34.17 | 4,699,241 | +0.13(+0.40%) |
Oct 31, 2013 | 34.16 | 34.26 | 33.75 | 34.03 | 9,103,137 | -0.17(-0.49%) |
Oct 30, 2013 | 34.41 | 34.54 | 34.12 | 34.20 | 7,027,847 | +0.10(+0.29%) |
Oct 29, 2013 | 34.04 | 34.22 | 33.93 | 34.10 | 4,675,456 | +0.18(+0.53%) |
Oct 28, 2013 | 34.03 | 34.13 | 33.86 | 33.92 | 6,830,654 | -0.09(-0.25%) |
Oct 25, 2013 | 33.94 | 34.30 | 33.85 | 34.00 | 7,676,194 | +0.09(+0.25%) |
Oct 24, 2013 | 33.96 | 34.04 | 33.80 | 33.92 | 6,260,997 | -0.02(-0.07%) |
Oct 23, 2013 | 33.93 | 34.11 | 33.74 | 33.94 | 5,300,599 | -0.18(-0.53%) |
Oct 22, 2013 | 34.19 | 34.36 | 33.92 | 34.12 | 7,590,045 | -0.06(-0.17%) |
Oct 21, 2013 | 34.09 | 34.30 | 33.91 | 34.18 | 11,122,694 | +0.07(+0.21%) |
Oct 18, 2013 | 33.49 | 34.13 | 33.36 | 34.11 | 10,943,222 | +0.62(+1.86%) |
Oct 17, 2013 | 33.40 | 33.53 | 33.28 | 33.48 | 10,443,329 | +0.01(+0.03%) |
Oct 16, 2013 | 33.28 | 33.52 | 33.11 | 33.47 | 9,709,840 | +0.36(+1.10%) |
Oct 15, 2013 | 33.20 | 33.41 | 32.97 | 33.11 | 8,849,179 | -0.16(-0.47%) |
Oct 14, 2013 | 32.77 | 33.32 | 32.69 | 33.27 | 6,901,125 | +0.27(+0.82%) |
Oct 11, 2013 | 33.00 | 33.12 | 32.74 | 33.00 | 12,013,445 | +0.01(+0.03%) |
Oct 10, 2013 | 32.41 | 32.99 | 32.31 | 32.99 | 12,360,987 | +1.15(+3.60%) |
Oct 09, 2013 | 31.68 | 32.11 | 31.43 | 31.84 | 10,329,637 | +0.27(+0.87%) |
Oct 08, 2013 | 32.10 | 32.62 | 31.52 | 31.57 | 8,364,293 | -0.48(-1.49%) |
Oct 07, 2013 | 32.08 | 32.33 | 32.03 | 32.05 | 5,740,134 | -0.36(-1.11%) |
Oct 04, 2013 | 32.24 | 32.50 | 32.13 | 32.40 | 7,978,953 | +0.22(+0.70%) |
Oct 03, 2013 | 32.29 | 32.57 | 31.92 | 32.18 | 7,952,027 | -0.11(-0.35%) |
Oct 02, 2013 | 32.36 | 32.46 | 32.16 | 32.29 | 9,719,190 | -0.24(-0.73%) |
Oct 01, 2013 | 32.81 | 32.90 | 32.35 | 32.53 | 11,582,263 | -0.10(-0.30%) |
Sep 30, 2013 | 32.48 | 32.87 | 32.41 | 32.63 | 16,433,672 | -0.45(-1.36%) |
Sep 27, 2013 | 33.61 | 33.80 | 32.95 | 33.08 | 34,729,256 | +1.48(+4.69%) |
Sep 26, 2013 | 31.10 | 31.66 | 31.06 | 31.60 | 14,653,595 | +0.64(+2.06%) |
Sep 25, 2013 | 31.19 | 31.23 | 30.88 | 30.96 | 8,773,849 | -0.23(-0.73%) |
Sep 24, 2013 | 31.19 | 31.32 | 31.08 | 31.19 | 8,131,103 | +0.20(+0.65%) |
Sep 23, 2013 | 31.04 | 31.24 | 30.56 | 30.98 | 12,201,037 | -0.18(-0.56%) |
Sep 20, 2013 | 31.08 | 31.22 | 30.59 | 31.16 | 41,376,948 | -0.06(-0.19%) |
Sep 19, 2013 | 31.34 | 31.69 | 30.91 | 31.22 | 16,277,884 | +0.01(+0.03%) |
Sep 18, 2013 | 30.53 | 31.38 | 30.51 | 31.21 | 9,510,478 | +0.52(+1.70%) |
Sep 17, 2013 | 30.63 | 30.85 | 30.54 | 30.69 | 8,553,276 | +0.06(+0.19%) |
Sep 16, 2013 | 30.85 | 30.69 | 30.53 | 30.63 | 5,948,162 | +0.13(+0.41%) |
Sep 13, 2013 | 30.50 | 30.61 | 30.18 | 30.50 | 7,329,665 | -0.08(-0.25%) |
Sep 12, 2013 | 30.53 | 30.95 | 30.45 | 30.58 | 9,163,915 | +0.22(+0.73%) |
Sep 11, 2013 | 30.09 | 30.46 | 30.01 | 30.36 | 10,136,117 | +0.35(+1.15%) |
Sep 10, 2013 | 29.96 | 30.09 | 29.63 | 30.01 | 14,884,665 | +0.64(+2.17%) |
Sep 09, 2013 | 29.22 | 29.46 | 29.17 | 29.38 | 4,544,070 | +0.19(+0.65%) |
Sep 06, 2013 | 29.38 | 29.44 | 28.82 | 29.19 | 5,156,791 | -0.18(-0.61%) |
Sep 05, 2013 | 29.20 | 29.46 | 29.06 | 29.37 | 5,818,353 | +0.11(+0.38%) |
Sep 04, 2013 | 28.90 | 29.42 | 28.88 | 29.26 | 7,233,271 | +0.38(+1.31%) |
Sep 03, 2013 | 28.57 | 29.15 | 28.52 | 28.88 | 9,133,774 | +0.66(+2.34%) |
Aug 30, 2013 | 28.62 | 28.65 | 28.12 | 28.22 | 6,512,965 | -0.30(-1.04%) |
Aug 29, 2013 | 28.29 | 28.69 | 28.25 | 28.51 | 5,008,628 | +0.10(+0.34%) |
Aug 28, 2013 | 28.13 | 28.57 | 28.09 | 28.42 | 6,737,659 | +0.25(+0.89%) |
Aug 27, 2013 | 28.37 | 28.58 | 28.16 | 28.17 | 5,419,915 | -0.50(-1.74%) |
Aug 26, 2013 | 28.79 | 28.94 | 28.66 | 28.66 | 6,110,134 | -0.13(-0.45%) |
Aug 23, 2013 | 29.23 | 29.25 | 28.66 | 28.79 | 8,969,281 | -0.29(-1.00%) |
Aug 22, 2013 | 28.75 | 29.23 | 28.66 | 29.09 | 5,636,851 | +0.33(+1.14%) |
Aug 21, 2013 | 28.96 | 29.14 | 28.72 | 28.76 | 5,313,721 | -0.22(-0.77%) |
Aug 20, 2013 | 28.95 | 29.47 | 28.84 | 28.98 | 8,542,972 | -0.04(-0.12%) |
Aug 19, 2013 | 28.57 | 29.20 | 28.48 | 29.02 | 8,592,873 | +0.48(+1.67%) |
Aug 16, 2013 | 28.45 | 28.84 | 28.40 | 28.54 | 5,866,075 | +0.07(+0.25%) |
Aug 15, 2013 | 28.60 | 28.70 | 28.32 | 28.47 | 6,935,389 | -0.39(-1.34%) |
Aug 14, 2013 | 29.39 | 29.44 | 28.80 | 28.86 | 6,641,672 | -0.65(-2.22%) |
Aug 13, 2013 | 29.87 | 29.93 | 29.46 | 29.51 | 4,791,346 | -0.31(-1.05%) |
Aug 12, 2013 | 29.64 | 29.87 | 29.62 | 29.83 | 4,899,085 | +0.09(+0.30%) |
Aug 09, 2013 | 29.56 | 29.93 | 29.53 | 29.74 | 6,293,927 | +0.12(+0.39%) |
Aug 08, 2013 | 29.62 | 29.80 | 29.50 | 29.62 | 5,637,853 | +0.19(+0.64%) |
Aug 07, 2013 | 29.66 | 29.70 | 29.42 | 29.43 | 6,565,549 | -0.41(-1.37%) |
Aug 06, 2013 | 29.74 | 29.98 | 29.55 | 29.84 | 6,823,193 | +0.06(+0.21%) |
Aug 05, 2013 | 29.69 | 29.84 | 29.67 | 29.78 | 4,697,334 | +0.04(+0.15%) |
Aug 02, 2013 | 29.59 | 29.87 | 29.33 | 29.73 | 8,382,878 | +0.15(+0.50%) |