Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.83 | 35.49 | 34.76 | 35.10 | 5,219,638 | -0.01(-0.04%) |
Jul 30, 2014 | 34.16 | 35.53 | 34.10 | 35.11 | 6,710,380 | +1.06(+3.12%) |
Jul 29, 2014 | 34.20 | 34.51 | 34.05 | 34.05 | 1,936,174 | -0.19(-0.56%) |
Jul 28, 2014 | 33.78 | 34.25 | 33.61 | 34.24 | 2,480,778 | +0.57(+1.69%) |
Jul 25, 2014 | 34.14 | 34.14 | 33.54 | 33.67 | 2,819,519 | -0.49(-1.42%) |
Jul 24, 2014 | 33.96 | 34.43 | 33.94 | 34.16 | 3,049,345 | +0.18(+0.54%) |
Jul 23, 2014 | 33.92 | 34.18 | 33.87 | 33.97 | 2,710,534 | +0.10(+0.31%) |
Jul 22, 2014 | 34.30 | 34.45 | 33.77 | 33.87 | 4,525,362 | -0.43(-1.24%) |
Jul 21, 2014 | 34.29 | 34.39 | 34.11 | 34.29 | 2,216,644 | -0.06(-0.17%) |
Jul 18, 2014 | 33.97 | 34.35 | 33.80 | 34.35 | 2,970,400 | +0.50(+1.49%) |
Jul 17, 2014 | 33.69 | 34.24 | 33.60 | 33.85 | 3,370,784 | +0.00(+0.00%) |
Jul 16, 2014 | 33.78 | 34.14 | 33.53 | 33.85 | 3,992,871 | +0.20(+0.58%) |
Jul 15, 2014 | 33.42 | 33.68 | 33.40 | 33.65 | 4,812,062 | +0.22(+0.65%) |
Jul 14, 2014 | 34.03 | 34.03 | 33.37 | 33.44 | 4,399,778 | -0.33(-0.99%) |
Jul 11, 2014 | 34.10 | 34.14 | 33.67 | 33.77 | 3,903,532 | -0.37(-1.08%) |
Jul 10, 2014 | 34.63 | 34.73 | 34.13 | 34.14 | 3,809,712 | -0.74(-2.12%) |
Jul 09, 2014 | 34.79 | 35.24 | 34.73 | 34.88 | 3,637,923 | +0.12(+0.34%) |
Jul 08, 2014 | 34.62 | 34.82 | 34.38 | 34.76 | 3,314,230 | +0.00(+0.00%) |
Jul 07, 2014 | 34.60 | 34.83 | 34.55 | 34.76 | 3,423,188 | +0.05(+0.13%) |
Jul 03, 2014 | 34.52 | 34.71 | 34.71 | 34.71 | 2,478,170 | +0.39(+1.15%) |
Jul 02, 2014 | 34.71 | 34.85 | 34.21 | 34.32 | 5,818,762 | -0.53(-1.52%) |
Jul 01, 2014 | 34.56 | 34.89 | 34.56 | 34.85 | 2,567,761 | +0.31(+0.91%) |
Jun 30, 2014 | 34.83 | 35.06 | 34.50 | 34.54 | 2,756,292 | -0.36(-1.03%) |
Jun 27, 2014 | 34.70 | 34.93 | 34.64 | 34.90 | 3,287,760 | +0.14(+0.40%) |
Jun 26, 2014 | 34.56 | 34.84 | 34.47 | 34.76 | 2,922,862 | +0.16(+0.47%) |
Jun 25, 2014 | 34.79 | 34.94 | 34.54 | 34.60 | 2,095,378 | -0.20(-0.58%) |
Jun 24, 2014 | 34.71 | 34.95 | 34.60 | 34.80 | 2,762,105 | +0.18(+0.51%) |
Jun 23, 2014 | 34.41 | 34.66 | 34.39 | 34.62 | 3,420,279 | +0.27(+0.78%) |
Jun 20, 2014 | 34.66 | 34.99 | 34.33 | 34.35 | 5,918,474 | -0.52(-1.50%) |
Jun 19, 2014 | 34.80 | 34.93 | 34.64 | 34.88 | 2,590,441 | +0.11(+0.32%) |
Jun 18, 2014 | 34.76 | 35.07 | 34.56 | 34.77 | 2,319,819 | +0.00(+0.00%) |
Jun 17, 2014 | 34.54 | 34.87 | 34.47 | 34.77 | 1,812,046 | +0.17(+0.49%) |
Jun 16, 2014 | 34.29 | 34.67 | 34.18 | 34.60 | 2,577,082 | +0.43(+1.25%) |
Jun 13, 2014 | 34.26 | 34.35 | 34.06 | 34.17 | 2,868,421 | -0.09(-0.25%) |
Jun 12, 2014 | 34.39 | 34.48 | 34.01 | 34.26 | 4,062,302 | -0.08(-0.23%) |
Jun 11, 2014 | 34.79 | 34.83 | 34.30 | 34.33 | 3,768,227 | -0.56(-1.62%) |
Jun 10, 2014 | 35.13 | 35.25 | 34.83 | 34.90 | 3,645,679 | -0.38(-1.08%) |
Jun 06, 2014 | 35.09 | 35.44 | 35.04 | 35.28 | 2,597,148 | +0.33(+0.95%) |
Jun 05, 2014 | 35.36 | 35.38 | 34.47 | 34.95 | 3,775,239 | -0.36(-1.03%) |
Jun 04, 2014 | 35.01 | 35.41 | 34.99 | 35.31 | 2,409,111 | +0.23(+0.65%) |
Jun 03, 2014 | 35.13 | 35.28 | 34.99 | 35.08 | 2,684,004 | -0.25(-0.70%) |
Jun 02, 2014 | 35.58 | 35.68 | 35.30 | 35.33 | 2,579,594 | -0.10(-0.29%) |
May 30, 2014 | 35.37 | 35.73 | 35.04 | 35.43 | 4,429,683 | -0.03(-0.07%) |
May 29, 2014 | 35.17 | 35.51 | 35.11 | 35.46 | 2,609,803 | +0.34(+0.96%) |
May 28, 2014 | 35.27 | 35.27 | 34.73 | 35.12 | 2,895,297 | -0.22(-0.63%) |
May 27, 2014 | 34.71 | 35.35 | 34.46 | 35.34 | 4,827,212 | +0.96(+2.78%) |
May 23, 2014 | 34.37 | 34.39 | 34.39 | 34.39 | 2,092,990 | -0.00(-0.01%) |
May 22, 2014 | 34.43 | 34.75 | 34.26 | 34.39 | 1,556,969 | +0.09(+0.26%) |
May 21, 2014 | 34.13 | 34.68 | 34.05 | 34.30 | 2,756,545 | +0.23(+0.67%) |
May 20, 2014 | 34.43 | 34.50 | 33.77 | 34.07 | 3,370,352 | -0.45(-1.30%) |
May 19, 2014 | 34.54 | 34.86 | 34.32 | 34.52 | 3,859,289 | -0.14(-0.41%) |
May 16, 2014 | 34.12 | 34.74 | 33.74 | 34.67 | 5,369,924 | +0.68(+2.01%) |
May 15, 2014 | 34.04 | 35.16 | 33.96 | 33.98 | 10,262,493 | -1.18(-3.37%) |
May 14, 2014 | 36.34 | 36.47 | 35.04 | 35.17 | 7,492,664 | -1.21(-3.33%) |
May 13, 2014 | 36.23 | 36.54 | 36.00 | 36.38 | 4,455,912 | +0.19(+0.52%) |
May 12, 2014 | 35.77 | 36.36 | 35.77 | 36.19 | 4,425,432 | +0.55(+1.55%) |
May 09, 2014 | 35.06 | 35.69 | 34.93 | 35.64 | 4,370,894 | +0.58(+1.65%) |
May 08, 2014 | 34.96 | 35.69 | 34.86 | 35.06 | 4,106,549 | +0.17(+0.49%) |
May 07, 2014 | 35.14 | 35.14 | 34.38 | 34.89 | 4,673,898 | -0.16(-0.45%) |
May 06, 2014 | 35.88 | 35.90 | 34.91 | 35.04 | 4,389,704 | -0.98(-2.71%) |
May 05, 2014 | 36.03 | 36.42 | 35.81 | 36.02 | 2,836,059 | -0.25(-0.68%) |
May 02, 2014 | 36.04 | 36.60 | 35.97 | 36.27 | 2,411,228 | +0.31(+0.87%) |
May 01, 2014 | 35.73 | 36.11 | 35.60 | 35.95 | 2,518,095 | +0.29(+0.82%) |
Apr 30, 2014 | 35.94 | 35.94 | 35.40 | 35.66 | 3,243,331 | -0.36(-0.99%) |
Apr 29, 2014 | 36.10 | 36.24 | 35.84 | 36.02 | 2,395,675 | -0.07(-0.18%) |
Apr 28, 2014 | 35.75 | 36.40 | 35.67 | 36.09 | 3,549,758 | +0.49(+1.39%) |
Apr 25, 2014 | 35.53 | 35.68 | 35.07 | 35.59 | 2,354,261 | -0.03(-0.09%) |
Apr 24, 2014 | 35.69 | 35.86 | 35.47 | 35.62 | 1,706,147 | -0.03(-0.07%) |
Apr 23, 2014 | 35.32 | 35.78 | 35.29 | 35.65 | 2,523,894 | +0.34(+0.98%) |
Apr 22, 2014 | 35.53 | 35.58 | 35.18 | 35.30 | 3,236,585 | -0.21(-0.60%) |
Apr 21, 2014 | 36.02 | 36.02 | 35.36 | 35.52 | 1,980,722 | +0.20(+0.57%) |
Apr 17, 2014 | 35.86 | 35.32 | 35.32 | 35.32 | 3,755,798 | -0.51(-1.42%) |
Apr 16, 2014 | 35.64 | 36.03 | 35.56 | 35.82 | 3,067,738 | +0.40(+1.12%) |
Apr 15, 2014 | 34.95 | 35.53 | 34.91 | 35.43 | 4,418,079 | +0.57(+1.62%) |
Apr 14, 2014 | 34.98 | 35.13 | 34.57 | 34.86 | 3,739,253 | +0.02(+0.06%) |
Apr 11, 2014 | 35.12 | 35.30 | 34.58 | 34.84 | 5,140,747 | -0.67(-1.89%) |
Apr 10, 2014 | 36.61 | 36.94 | 35.50 | 35.51 | 5,899,043 | -1.16(-3.16%) |
Apr 09, 2014 | 36.96 | 37.19 | 36.46 | 36.67 | 2,962,272 | -0.20(-0.53%) |
Apr 08, 2014 | 36.38 | 36.98 | 36.14 | 36.87 | 3,577,145 | +0.40(+1.11%) |
Apr 07, 2014 | 37.39 | 37.45 | 36.39 | 36.46 | 4,149,106 | -1.07(-2.84%) |
Apr 04, 2014 | 37.74 | 37.88 | 37.45 | 37.53 | 3,991,085 | -0.12(-0.33%) |
Apr 03, 2014 | 37.74 | 37.80 | 37.32 | 37.65 | 2,967,391 | -0.03(-0.07%) |
Apr 02, 2014 | 37.00 | 37.82 | 36.81 | 37.68 | 5,050,410 | +0.68(+1.83%) |
Apr 01, 2014 | 37.04 | 37.20 | 36.91 | 37.00 | 3,621,435 | +0.03(+0.09%) |
Mar 31, 2014 | 37.05 | 37.14 | 36.70 | 36.97 | 5,287,287 | -0.13(-0.35%) |
Mar 28, 2014 | 36.78 | 37.23 | 36.65 | 37.10 | 4,406,395 | +0.33(+0.89%) |
Mar 27, 2014 | 35.98 | 37.26 | 35.98 | 36.78 | 5,958,490 | +0.75(+2.08%) |
Mar 26, 2014 | 35.94 | 36.44 | 35.84 | 36.03 | 3,975,251 | +0.14(+0.40%) |
Mar 25, 2014 | 36.33 | 36.38 | 35.69 | 35.88 | 4,309,672 | -0.33(-0.92%) |
Mar 24, 2014 | 36.35 | 36.57 | 36.18 | 36.22 | 4,628,853 | -0.10(-0.27%) |
Mar 21, 2014 | 35.93 | 36.59 | 35.85 | 36.31 | 6,203,248 | +0.57(+1.60%) |
Mar 20, 2014 | 35.53 | 35.94 | 35.42 | 35.74 | 2,998,929 | +0.13(+0.37%) |
Mar 19, 2014 | 36.29 | 36.51 | 35.40 | 35.61 | 4,022,732 | -0.66(-1.83%) |
Mar 18, 2014 | 36.33 | 36.44 | 36.08 | 36.27 | 2,236,282 | -0.08(-0.21%) |
Mar 17, 2014 | 35.82 | 36.45 | 35.82 | 36.35 | 2,652,588 | +0.61(+1.69%) |
Mar 14, 2014 | 35.45 | 36.04 | 35.45 | 35.75 | 3,022,153 | +0.28(+0.79%) |
Mar 13, 2014 | 36.01 | 36.32 | 35.21 | 35.47 | 3,810,573 | -0.44(-1.23%) |
Mar 12, 2014 | 35.91 | 36.04 | 35.75 | 35.91 | 2,543,415 | -0.16(-0.45%) |
Mar 11, 2014 | 35.84 | 36.37 | 35.74 | 36.07 | 3,558,523 | +0.25(+0.69%) |
Mar 10, 2014 | 35.64 | 35.98 | 35.64 | 35.82 | 3,394,170 | -0.01(-0.04%) |
Mar 07, 2014 | 35.57 | 36.17 | 35.40 | 35.84 | 5,014,374 | +0.47(+1.32%) |
Mar 06, 2014 | 35.71 | 35.76 | 35.31 | 35.37 | 3,878,199 | -0.18(-0.51%) |
Mar 05, 2014 | 36.12 | 36.31 | 35.21 | 35.55 | 6,142,149 | -0.57(-1.57%) |
Mar 04, 2014 | 36.59 | 36.64 | 36.01 | 36.12 | 3,086,928 | -0.14(-0.39%) |
Mar 03, 2014 | 35.93 | 36.39 | 35.88 | 36.26 | 3,712,378 | -0.05(-0.14%) |
Feb 28, 2014 | 36.10 | 36.66 | 35.96 | 36.32 | 4,609,421 | +0.29(+0.81%) |
Feb 27, 2014 | 35.48 | 37.05 | 34.48 | 36.03 | 10,372,461 | +0.84(+2.39%) |
Feb 26, 2014 | 34.53 | 35.49 | 34.47 | 35.19 | 7,178,546 | +0.80(+2.31%) |
Feb 25, 2014 | 33.58 | 34.61 | 33.57 | 34.39 | 3,514,804 | +0.81(+2.43%) |
Feb 24, 2014 | 33.59 | 33.87 | 33.53 | 33.58 | 3,847,352 | +0.04(+0.12%) |
Feb 21, 2014 | 33.46 | 33.67 | 33.38 | 33.54 | 2,937,698 | +0.01(+0.04%) |
Feb 20, 2014 | 33.21 | 33.58 | 33.10 | 33.52 | 2,959,944 | +0.46(+1.39%) |
Feb 19, 2014 | 33.35 | 33.35 | 32.77 | 33.07 | 3,937,761 | -0.32(-0.97%) |
Feb 18, 2014 | 33.34 | 33.62 | 32.86 | 33.39 | 3,497,776 | +0.25(+0.76%) |
Feb 14, 2014 | 33.03 | 33.14 | 33.14 | 33.14 | 3,255,562 | +0.09(+0.27%) |
Feb 13, 2014 | 33.03 | 33.17 | 32.65 | 33.05 | 3,568,996 | -0.08(-0.23%) |
Feb 12, 2014 | 33.38 | 33.61 | 32.92 | 33.12 | 2,457,919 | -0.21(-0.64%) |
Feb 11, 2014 | 32.95 | 33.48 | 32.81 | 33.34 | 4,490,238 | +0.33(+1.00%) |
Feb 10, 2014 | 32.99 | 33.18 | 32.72 | 33.01 | 3,759,739 | -0.08(-0.23%) |
Feb 07, 2014 | 33.47 | 33.84 | 32.97 | 33.08 | 5,114,339 | -0.23(-0.70%) |
Feb 06, 2014 | 33.59 | 34.32 | 32.63 | 33.32 | 11,895,351 | +1.11(+3.45%) |
Feb 05, 2014 | 31.61 | 32.41 | 31.46 | 32.21 | 4,034,690 | +0.48(+1.51%) |
Feb 04, 2014 | 32.01 | 32.15 | 31.63 | 31.73 | 4,253,574 | -0.23(-0.73%) |
Feb 03, 2014 | 32.72 | 33.02 | 31.86 | 31.96 | 4,537,316 | -0.76(-2.33%) |
Jan 31, 2014 | 32.33 | 32.91 | 32.20 | 32.72 | 4,509,357 | -0.14(-0.43%) |
Jan 30, 2014 | 32.43 | 33.12 | 32.41 | 32.86 | 3,022,169 | +0.57(+1.76%) |
Jan 29, 2014 | 32.85 | 33.05 | 32.27 | 32.30 | 4,478,185 | -0.72(-2.17%) |
Jan 28, 2014 | 32.44 | 33.14 | 32.39 | 33.01 | 5,675,090 | +0.63(+1.94%) |
Jan 27, 2014 | 32.50 | 32.65 | 32.19 | 32.39 | 4,407,213 | -0.07(-0.22%) |
Jan 24, 2014 | 32.77 | 33.03 | 32.30 | 32.46 | 4,472,019 | -0.57(-1.72%) |
Jan 23, 2014 | 33.08 | 33.27 | 32.97 | 33.03 | 3,268,482 | -0.17(-0.53%) |
Jan 22, 2014 | 33.97 | 34.02 | 32.77 | 33.20 | 7,559,902 | -0.79(-2.32%) |
Jan 21, 2014 | 34.29 | 34.36 | 33.78 | 33.99 | 3,487,088 | -0.22(-0.64%) |
Jan 17, 2014 | 34.43 | 34.21 | 34.21 | 34.21 | 4,748,811 | +0.06(+0.19%) |
Jan 16, 2014 | 34.56 | 34.62 | 33.96 | 34.14 | 9,355,696 | -0.54(-1.55%) |
Jan 15, 2014 | 35.04 | 35.04 | 34.55 | 34.68 | 5,136,873 | -0.36(-1.03%) |
Jan 14, 2014 | 34.49 | 35.06 | 34.29 | 35.04 | 4,849,178 | +0.49(+1.42%) |
Jan 13, 2014 | 36.57 | 36.57 | 34.40 | 34.55 | 10,140,604 | -2.28(-6.19%) |
Jan 10, 2014 | 35.91 | 37.05 | 35.76 | 36.83 | 5,146,885 | +0.92(+2.57%) |
Jan 09, 2014 | 35.69 | 36.02 | 35.48 | 35.91 | 3,555,727 | +0.25(+0.69%) |
Jan 08, 2014 | 36.21 | 36.21 | 35.34 | 35.66 | 5,423,930 | -0.59(-1.64%) |
Jan 07, 2014 | 36.21 | 36.35 | 35.75 | 36.26 | 4,880,299 | +0.04(+0.11%) |
Jan 06, 2014 | 36.78 | 36.83 | 36.16 | 36.22 | 3,733,091 | -0.53(-1.44%) |
Jan 03, 2014 | 36.78 | 36.93 | 36.61 | 36.75 | 2,723,365 | -0.08(-0.23%) |
Jan 02, 2014 | 36.68 | 37.18 | 36.67 | 36.83 | 4,841,299 | +0.16(+0.42%) |
Dec 31, 2013 | 36.48 | 36.68 | 36.68 | 36.68 | 2,293,794 | +0.20(+0.55%) |
Dec 30, 2013 | 36.08 | 36.55 | 36.08 | 36.48 | 1,850,467 | +0.32(+0.89%) |
Dec 27, 2013 | 36.10 | 36.24 | 35.97 | 36.15 | 1,823,884 | +0.16(+0.45%) |
Dec 26, 2013 | 36.27 | 36.32 | 35.97 | 35.99 | 1,621,775 | -0.08(-0.23%) |
Dec 24, 2013 | 35.87 | 36.28 | 35.87 | 36.08 | 1,393,368 | +0.17(+0.49%) |
Dec 23, 2013 | 35.14 | 36.10 | 35.14 | 35.90 | 2,679,586 | +0.39(+1.09%) |
Dec 20, 2013 | 35.38 | 35.79 | 35.31 | 35.51 | 4,718,008 | +0.21(+0.60%) |
Dec 19, 2013 | 35.40 | 35.48 | 35.07 | 35.30 | 2,390,859 | -0.09(-0.26%) |
Dec 18, 2013 | 35.23 | 35.66 | 35.02 | 35.39 | 3,781,555 | +0.10(+0.29%) |
Dec 17, 2013 | 35.08 | 35.54 | 34.90 | 35.29 | 3,505,486 | +0.17(+0.48%) |
Dec 16, 2013 | 35.07 | 35.19 | 34.89 | 35.12 | 4,102,396 | +0.17(+0.48%) |
Dec 13, 2013 | 35.53 | 35.67 | 34.90 | 34.95 | 3,352,320 | -0.58(-1.62%) |
Dec 12, 2013 | 35.81 | 35.84 | 35.51 | 35.53 | 2,527,088 | -0.28(-0.78%) |
Dec 11, 2013 | 35.53 | 36.03 | 35.41 | 35.81 | 4,154,080 | +0.28(+0.78%) |
Dec 10, 2013 | 35.42 | 35.61 | 35.07 | 35.53 | 3,305,751 | -0.01(-0.04%) |
Dec 09, 2013 | 35.02 | 35.61 | 34.93 | 35.54 | 3,346,957 | +0.41(+1.18%) |
Dec 06, 2013 | 35.42 | 35.76 | 35.02 | 35.13 | 4,483,627 | -0.22(-0.62%) |
Dec 05, 2013 | 35.59 | 35.83 | 35.14 | 35.35 | 6,993,460 | +0.42(+1.21%) |
Dec 04, 2013 | 35.44 | 35.47 | 34.43 | 34.92 | 6,579,757 | -0.56(-1.57%) |
Dec 03, 2013 | 35.40 | 35.68 | 35.32 | 35.48 | 3,355,910 | +0.03(+0.09%) |
Dec 02, 2013 | 35.39 | 35.77 | 35.13 | 35.45 | 4,650,192 | -0.05(-0.14%) |
Nov 29, 2013 | 36.07 | 36.10 | 35.47 | 35.50 | 2,235,086 | -0.41(-1.14%) |
Nov 27, 2013 | 35.85 | 36.36 | 35.74 | 35.91 | 3,546,052 | +0.02(+0.05%) |
Nov 26, 2013 | 35.87 | 36.14 | 35.70 | 35.89 | 3,430,169 | +0.03(+0.07%) |
Nov 25, 2013 | 35.58 | 36.06 | 35.58 | 35.87 | 3,782,286 | +0.45(+1.27%) |
Nov 22, 2013 | 35.17 | 35.51 | 35.11 | 35.42 | 2,397,970 | +0.22(+0.64%) |
Nov 21, 2013 | 34.96 | 35.41 | 34.81 | 35.19 | 4,540,882 | +0.06(+0.16%) |
Nov 20, 2013 | 34.63 | 35.38 | 34.44 | 35.13 | 4,248,600 | +0.56(+1.62%) |
Nov 19, 2013 | 34.48 | 34.91 | 34.47 | 34.57 | 4,536,418 | +0.10(+0.28%) |
Nov 18, 2013 | 34.73 | 34.93 | 34.35 | 34.48 | 6,193,603 | -0.17(-0.48%) |
Nov 15, 2013 | 34.22 | 34.97 | 34.17 | 34.65 | 7,678,704 | +0.26(+0.75%) |
Nov 14, 2013 | 34.43 | 35.03 | 34.06 | 34.39 | 22,818,986 | -3.02(-8.08%) |
Nov 13, 2013 | 37.41 | 37.89 | 36.78 | 37.41 | 9,940,239 | +0.42(+1.15%) |
Nov 12, 2013 | 37.00 | 37.14 | 36.79 | 36.99 | 2,934,554 | -0.05(-0.12%) |
Nov 11, 2013 | 36.71 | 37.13 | 36.59 | 37.03 | 3,493,090 | +0.41(+1.12%) |
Nov 08, 2013 | 36.21 | 37.04 | 36.19 | 36.62 | 4,444,859 | +0.31(+0.87%) |
Nov 07, 2013 | 37.09 | 37.29 | 36.24 | 36.31 | 5,399,019 | -0.98(-2.62%) |
Nov 06, 2013 | 37.10 | 37.40 | 36.95 | 37.28 | 3,118,412 | +0.21(+0.57%) |
Nov 05, 2013 | 37.54 | 37.55 | 36.91 | 37.07 | 3,595,954 | -0.48(-1.27%) |
Nov 04, 2013 | 37.01 | 37.84 | 37.01 | 37.55 | 6,196,193 | +1.04(+2.85%) |
Nov 01, 2013 | 36.55 | 36.69 | 36.22 | 36.51 | 3,962,737 | +0.03(+0.09%) |
Oct 31, 2013 | 36.62 | 36.63 | 36.11 | 36.48 | 2,707,885 | -0.10(-0.28%) |
Oct 30, 2013 | 36.63 | 36.92 | 36.15 | 36.58 | 4,116,475 | -0.05(-0.14%) |
Oct 29, 2013 | 35.95 | 36.87 | 35.93 | 36.63 | 8,492,325 | +0.82(+2.30%) |
Oct 28, 2013 | 35.19 | 35.88 | 35.08 | 35.81 | 8,285,563 | +0.66(+1.86%) |
Oct 25, 2013 | 35.24 | 35.25 | 34.91 | 35.15 | 3,832,847 | -0.12(-0.33%) |
Oct 24, 2013 | 35.26 | 35.32 | 35.09 | 35.27 | 3,106,869 | +0.04(+0.11%) |
Oct 23, 2013 | 34.65 | 35.37 | 34.50 | 35.23 | 4,987,825 | +0.52(+1.50%) |
Oct 22, 2013 | 34.73 | 34.96 | 34.59 | 34.71 | 3,788,527 | +0.26(+0.76%) |
Oct 21, 2013 | 34.58 | 34.78 | 34.35 | 34.45 | 2,901,172 | -0.19(-0.54%) |
Oct 18, 2013 | 34.67 | 34.73 | 34.15 | 34.63 | 3,523,359 | -0.02(-0.06%) |
Oct 17, 2013 | 34.18 | 34.74 | 34.12 | 34.65 | 3,742,063 | +0.46(+1.35%) |
Oct 16, 2013 | 33.18 | 34.24 | 33.03 | 34.19 | 4,065,073 | +1.16(+3.50%) |
Oct 15, 2013 | 32.98 | 33.16 | 32.78 | 33.03 | 2,883,381 | -0.03(-0.10%) |
Oct 14, 2013 | 32.84 | 33.34 | 32.80 | 33.07 | 3,415,527 | +0.03(+0.08%) |
Oct 11, 2013 | 33.28 | 33.28 | 32.63 | 33.04 | 3,184,759 | -0.25(-0.75%) |
Oct 10, 2013 | 33.21 | 33.30 | 32.82 | 33.29 | 2,391,787 | +0.34(+1.03%) |
Oct 09, 2013 | 32.64 | 33.21 | 32.49 | 32.95 | 3,531,891 | +0.35(+1.06%) |
Oct 08, 2013 | 33.30 | 33.37 | 32.58 | 32.60 | 4,391,406 | -0.74(-2.21%) |
Oct 07, 2013 | 33.54 | 33.62 | 33.31 | 33.34 | 2,324,831 | -0.38(-1.12%) |
Oct 04, 2013 | 33.56 | 33.91 | 33.50 | 33.72 | 2,646,677 | +0.11(+0.32%) |
Oct 03, 2013 | 33.70 | 33.87 | 33.40 | 33.61 | 3,534,767 | -0.13(-0.38%) |
Oct 02, 2013 | 33.38 | 33.75 | 32.76 | 33.74 | 4,644,283 | +0.14(+0.42%) |
Oct 01, 2013 | 33.15 | 33.60 | 33.08 | 33.60 | 3,076,749 | +0.37(+1.10%) |
Sep 30, 2013 | 33.12 | 33.32 | 33.04 | 33.23 | 2,994,262 | -0.18(-0.54%) |
Sep 27, 2013 | 33.35 | 33.52 | 33.17 | 33.41 | 3,559,793 | -0.06(-0.19%) |
Sep 26, 2013 | 33.14 | 33.59 | 33.10 | 33.48 | 3,927,737 | +0.37(+1.11%) |
Sep 25, 2013 | 33.17 | 33.29 | 32.43 | 33.11 | 7,787,659 | -0.32(-0.96%) |
Sep 24, 2013 | 33.45 | 33.96 | 33.41 | 33.43 | 4,943,643 | +0.01(+0.02%) |
Sep 23, 2013 | 33.77 | 33.81 | 33.26 | 33.43 | 2,739,814 | -0.35(-1.05%) |
Sep 20, 2013 | 34.04 | 34.10 | 33.51 | 33.78 | 4,515,009 | -0.15(-0.44%) |
Sep 19, 2013 | 33.84 | 34.03 | 33.64 | 33.93 | 2,141,920 | +0.30(+0.88%) |
Sep 18, 2013 | 33.33 | 33.74 | 32.95 | 33.63 | 4,182,350 | +0.31(+0.94%) |
Sep 17, 2013 | 33.12 | 33.36 | 33.12 | 33.32 | 2,605,056 | +0.24(+0.74%) |
Sep 16, 2013 | 33.25 | 33.26 | 32.91 | 33.07 | 3,685,555 | +0.17(+0.51%) |
Sep 13, 2013 | 33.19 | 33.21 | 32.74 | 32.91 | 2,761,098 | -0.14(-0.43%) |
Sep 12, 2013 | 33.20 | 33.36 | 32.98 | 33.05 | 2,523,039 | -0.16(-0.48%) |
Sep 11, 2013 | 33.64 | 33.78 | 33.05 | 33.21 | 4,161,888 | -0.40(-1.20%) |
Sep 10, 2013 | 33.71 | 33.86 | 33.37 | 33.61 | 2,586,754 | -0.07(-0.21%) |
Sep 09, 2013 | 33.60 | 33.82 | 33.48 | 33.68 | 2,341,088 | +0.26(+0.79%) |
Sep 06, 2013 | 33.65 | 33.80 | 33.25 | 33.42 | 2,536,939 | -0.24(-0.70%) |
Sep 05, 2013 | 32.88 | 34.01 | 32.85 | 33.65 | 4,101,175 | +0.84(+2.55%) |
Sep 04, 2013 | 32.70 | 32.92 | 32.57 | 32.82 | 2,897,352 | +0.03(+0.10%) |
Sep 03, 2013 | 32.98 | 33.14 | 32.63 | 32.79 | 3,085,902 | +0.06(+0.18%) |
Aug 30, 2013 | 32.47 | 32.82 | 32.46 | 32.73 | 3,366,612 | +0.27(+0.85%) |
Aug 29, 2013 | 32.02 | 32.72 | 31.95 | 32.46 | 3,803,629 | +0.41(+1.27%) |
Aug 28, 2013 | 31.75 | 32.40 | 31.72 | 32.05 | 2,526,213 | +0.26(+0.80%) |
Aug 27, 2013 | 31.86 | 32.12 | 31.62 | 31.79 | 2,638,653 | -0.34(-1.07%) |
Aug 26, 2013 | 32.57 | 32.77 | 32.11 | 32.14 | 3,860,156 | -0.40(-1.22%) |
Aug 23, 2013 | 33.01 | 33.06 | 32.46 | 32.53 | 3,300,413 | -0.36(-1.09%) |
Aug 22, 2013 | 32.86 | 33.13 | 32.70 | 32.89 | 2,279,799 | -0.14(-0.42%) |
Aug 21, 2013 | 33.30 | 33.48 | 32.84 | 33.03 | 2,195,235 | -0.28(-0.84%) |
Aug 20, 2013 | 32.89 | 33.59 | 32.88 | 33.31 | 3,891,065 | +0.42(+1.28%) |
Aug 19, 2013 | 33.30 | 33.51 | 32.63 | 32.89 | 4,355,093 | -0.45(-1.36%) |
Aug 16, 2013 | 33.98 | 34.11 | 33.27 | 33.34 | 4,901,599 | -0.79(-2.32%) |
Aug 15, 2013 | 32.43 | 34.78 | 33.17 | 34.13 | 14,137,569 | +1.70(+5.25%) |
Aug 14, 2013 | 32.26 | 32.49 | 31.93 | 32.43 | 5,621,174 | +0.01(+0.02%) |
Aug 13, 2013 | 32.72 | 32.82 | 32.17 | 32.42 | 3,409,595 | -0.25(-0.76%) |
Aug 12, 2013 | 32.10 | 32.76 | 32.00 | 32.67 | 3,206,006 | +0.34(+1.05%) |
Aug 09, 2013 | 32.48 | 32.48 | 32.16 | 32.33 | 3,305,248 | -0.21(-0.65%) |
Aug 08, 2013 | 32.62 | 32.86 | 32.24 | 32.54 | 3,491,055 | +0.04(+0.12%) |
Aug 07, 2013 | 32.85 | 32.88 | 32.46 | 32.51 | 3,128,862 | -0.47(-1.41%) |
Aug 06, 2013 | 33.79 | 33.83 | 32.65 | 32.97 | 5,997,709 | -0.96(-2.82%) |
Aug 05, 2013 | 34.11 | 34.14 | 33.66 | 33.93 | 2,077,570 | -0.24(-0.69%) |
Aug 02, 2013 | 34.48 | 34.53 | 34.07 | 34.17 | 2,759,975 | -0.38(-1.11%) |