Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.31 | 44.32 | 44.32 | 44.32 | 4,159,240 | -0.03(-0.06%) |
Aug 28, 2014 | 44.02 | 44.47 | 43.92 | 44.35 | 5,162,600 | +0.02(+0.04%) |
Aug 27, 2014 | 44.46 | 44.60 | 44.28 | 44.33 | 5,838,390 | -0.05(-0.11%) |
Aug 26, 2014 | 44.42 | 44.70 | 44.36 | 44.38 | 5,705,923 | -0.10(-0.23%) |
Aug 25, 2014 | 44.57 | 44.69 | 44.31 | 44.48 | 4,477,596 | +0.14(+0.32%) |
Aug 22, 2014 | 44.30 | 44.64 | 44.00 | 44.34 | 5,997,569 | -0.12(-0.27%) |
Aug 21, 2014 | 44.43 | 44.68 | 44.30 | 44.46 | 8,475,956 | +0.29(+0.65%) |
Aug 20, 2014 | 42.16 | 44.45 | 41.95 | 44.17 | 21,813,604 | +0.68(+1.57%) |
Aug 19, 2014 | 43.73 | 43.89 | 43.29 | 43.49 | 11,059,824 | +0.90(+2.12%) |
Aug 18, 2014 | 42.62 | 42.78 | 42.49 | 42.58 | 5,708,047 | +0.38(+0.90%) |
Aug 15, 2014 | 42.68 | 43.21 | 41.86 | 42.20 | 7,869,443 | -0.35(-0.81%) |
Aug 14, 2014 | 42.17 | 42.55 | 41.99 | 42.55 | 4,271,289 | +0.47(+1.12%) |
Aug 13, 2014 | 42.13 | 42.46 | 41.88 | 42.08 | 5,210,361 | +0.02(+0.04%) |
Aug 12, 2014 | 42.02 | 42.16 | 41.86 | 42.06 | 3,894,673 | -0.03(-0.06%) |
Aug 11, 2014 | 42.07 | 42.16 | 41.70 | 42.08 | 4,822,632 | +0.12(+0.28%) |
Aug 08, 2014 | 40.73 | 41.98 | 40.68 | 41.97 | 8,751,124 | +1.52(+3.76%) |
Aug 07, 2014 | 40.73 | 40.94 | 40.34 | 40.45 | 3,762,450 | -0.15(-0.37%) |
Aug 06, 2014 | 40.17 | 40.70 | 40.11 | 40.60 | 4,701,778 | +0.39(+0.97%) |
Aug 05, 2014 | 40.31 | 40.70 | 40.13 | 40.21 | 5,780,981 | -0.23(-0.56%) |
Aug 04, 2014 | 40.19 | 40.56 | 40.18 | 40.44 | 4,133,770 | +0.27(+0.67%) |
Aug 01, 2014 | 40.42 | 40.62 | 39.90 | 40.17 | 6,197,767 | -0.22(-0.54%) |
Jul 31, 2014 | 40.67 | 40.91 | 40.39 | 40.39 | 5,613,871 | -0.52(-1.28%) |
Jul 30, 2014 | 40.68 | 40.97 | 40.56 | 40.91 | 5,189,945 | +0.36(+0.89%) |
Jul 29, 2014 | 40.28 | 40.73 | 40.26 | 40.55 | 4,954,016 | +0.30(+0.73%) |
Jul 28, 2014 | 40.31 | 40.39 | 39.97 | 40.25 | 3,782,830 | -0.01(-0.02%) |
Jul 25, 2014 | 40.35 | 40.62 | 40.13 | 40.26 | 5,368,308 | -0.25(-0.62%) |
Jul 24, 2014 | 40.50 | 40.82 | 40.41 | 40.51 | 4,661,579 | +0.08(+0.19%) |
Jul 23, 2014 | 40.32 | 40.51 | 40.18 | 40.44 | 4,602,958 | +0.10(+0.25%) |
Jul 22, 2014 | 40.17 | 40.58 | 40.13 | 40.34 | 3,817,724 | +0.18(+0.44%) |
Jul 21, 2014 | 40.19 | 40.31 | 40.02 | 40.16 | 3,694,022 | +0.00(+0.00%) |
Jul 18, 2014 | 39.86 | 40.21 | 39.80 | 40.16 | 6,203,958 | +0.43(+1.08%) |
Jul 17, 2014 | 39.83 | 40.13 | 39.66 | 39.73 | 5,964,373 | -0.30(-0.76%) |
Jul 16, 2014 | 40.01 | 40.13 | 39.67 | 40.03 | 6,330,828 | +0.13(+0.32%) |
Jul 15, 2014 | 39.77 | 40.09 | 39.71 | 39.91 | 7,049,754 | +0.24(+0.61%) |
Jul 14, 2014 | 40.07 | 40.07 | 39.60 | 39.66 | 5,189,182 | -0.18(-0.46%) |
Jul 11, 2014 | 39.63 | 39.91 | 39.55 | 39.85 | 5,274,828 | +0.20(+0.51%) |
Jul 10, 2014 | 39.20 | 39.83 | 39.04 | 39.65 | 9,534,280 | -0.55(-1.38%) |
Jul 09, 2014 | 40.33 | 40.59 | 39.98 | 40.20 | 6,937,828 | +0.03(+0.08%) |
Jul 08, 2014 | 40.39 | 40.45 | 40.01 | 40.17 | 5,965,948 | -0.33(-0.81%) |
Jul 07, 2014 | 40.40 | 40.66 | 40.29 | 40.50 | 5,402,504 | -0.02(-0.04%) |
Jul 03, 2014 | 40.50 | 40.51 | 40.51 | 40.51 | 2,538,608 | +0.09(+0.23%) |
Jul 02, 2014 | 40.45 | 40.65 | 40.32 | 40.42 | 3,688,054 | -0.01(-0.02%) |
Jul 01, 2014 | 40.34 | 40.67 | 40.29 | 40.43 | 6,948,655 | +0.12(+0.29%) |
Jun 30, 2014 | 39.75 | 40.37 | 39.54 | 40.31 | 8,796,244 | +0.48(+1.20%) |
Jun 27, 2014 | 39.59 | 39.96 | 39.53 | 39.83 | 6,210,667 | +0.18(+0.47%) |
Jun 26, 2014 | 39.34 | 39.85 | 39.27 | 39.65 | 6,276,327 | +0.42(+1.07%) |
Jun 25, 2014 | 39.13 | 39.37 | 38.97 | 39.23 | 6,023,286 | +0.16(+0.41%) |
Jun 24, 2014 | 38.61 | 39.36 | 38.39 | 39.07 | 13,259,263 | +0.36(+0.93%) |
Jun 23, 2014 | 38.62 | 38.83 | 38.51 | 38.71 | 7,738,778 | +0.05(+0.13%) |
Jun 20, 2014 | 38.71 | 38.84 | 38.35 | 38.66 | 16,513,410 | +0.10(+0.26%) |
Jun 19, 2014 | 38.59 | 38.80 | 38.31 | 38.56 | 5,656,292 | +0.05(+0.13%) |
Jun 18, 2014 | 38.44 | 38.60 | 38.22 | 38.51 | 12,391,184 | +0.00(+0.00%) |
Jun 17, 2014 | 38.09 | 38.69 | 38.00 | 38.51 | 9,960,689 | +0.35(+0.92%) |
Jun 16, 2014 | 38.10 | 38.32 | 37.98 | 38.15 | 7,991,959 | -0.03(-0.07%) |
Jun 13, 2014 | 38.38 | 38.50 | 37.88 | 38.18 | 7,309,045 | -0.08(-0.22%) |
Jun 12, 2014 | 39.12 | 39.19 | 38.24 | 38.26 | 13,474,021 | -1.14(-2.90%) |
Jun 11, 2014 | 39.80 | 39.92 | 39.33 | 39.40 | 5,053,524 | -0.57(-1.43%) |
Jun 10, 2014 | 39.86 | 40.11 | 39.71 | 39.98 | 4,205,114 | -0.15(-0.38%) |
Jun 06, 2014 | 39.92 | 40.24 | 39.85 | 40.13 | 4,595,897 | +0.31(+0.78%) |
Jun 05, 2014 | 39.77 | 39.99 | 39.53 | 39.82 | 5,119,193 | +0.19(+0.49%) |
Jun 04, 2014 | 39.55 | 39.82 | 39.36 | 39.62 | 5,355,671 | -0.04(-0.11%) |
Jun 03, 2014 | 39.33 | 39.80 | 39.31 | 39.66 | 4,228,918 | +0.18(+0.45%) |
Jun 02, 2014 | 39.55 | 39.82 | 39.39 | 39.49 | 4,846,249 | -0.06(-0.15%) |
May 30, 2014 | 39.45 | 39.57 | 39.11 | 39.55 | 5,105,529 | +0.06(+0.15%) |
May 29, 2014 | 39.36 | 39.61 | 39.02 | 39.49 | 4,695,504 | +0.25(+0.64%) |
May 28, 2014 | 39.40 | 39.68 | 39.12 | 39.24 | 8,119,810 | -0.90(-2.24%) |
May 27, 2014 | 39.63 | 40.18 | 39.61 | 40.13 | 6,588,621 | +0.60(+1.53%) |
May 23, 2014 | 39.33 | 39.53 | 39.53 | 39.53 | 6,067,230 | +0.03(+0.06%) |
May 22, 2014 | 37.97 | 39.61 | 37.97 | 39.50 | 6,992,040 | +1.36(+3.57%) |
May 21, 2014 | 38.14 | 38.51 | 37.22 | 38.14 | 10,204,859 | -0.09(-0.24%) |
May 20, 2014 | 38.65 | 38.88 | 38.01 | 38.24 | 10,536,328 | -0.03(-0.07%) |
May 19, 2014 | 38.00 | 38.38 | 37.80 | 38.26 | 5,437,812 | +0.16(+0.42%) |
May 16, 2014 | 37.61 | 38.14 | 37.61 | 38.10 | 6,818,065 | +0.61(+1.64%) |
May 15, 2014 | 37.72 | 37.72 | 37.07 | 37.49 | 9,192,093 | -0.45(-1.20%) |
May 14, 2014 | 38.37 | 38.39 | 37.79 | 37.94 | 6,524,286 | -0.50(-1.29%) |
May 13, 2014 | 38.89 | 39.17 | 38.23 | 38.44 | 4,717,123 | -0.44(-1.12%) |
May 12, 2014 | 38.50 | 39.02 | 38.49 | 38.87 | 3,356,689 | +0.48(+1.25%) |
May 09, 2014 | 37.81 | 38.41 | 37.71 | 38.40 | 4,790,180 | +0.58(+1.53%) |
May 08, 2014 | 37.86 | 38.46 | 37.61 | 37.82 | 4,426,540 | -0.08(-0.20%) |
May 07, 2014 | 38.30 | 38.46 | 37.53 | 37.89 | 6,129,288 | -0.24(-0.62%) |
May 06, 2014 | 38.80 | 38.85 | 38.06 | 38.13 | 5,338,304 | -0.76(-1.94%) |
May 05, 2014 | 39.21 | 39.34 | 38.75 | 38.88 | 4,743,762 | -0.58(-1.47%) |
May 02, 2014 | 38.96 | 39.77 | 38.96 | 39.46 | 5,633,730 | +0.51(+1.32%) |
May 01, 2014 | 38.68 | 39.21 | 38.55 | 38.95 | 5,198,965 | +0.39(+1.00%) |
Apr 30, 2014 | 38.89 | 38.95 | 38.35 | 38.56 | 7,879,630 | -0.44(-1.12%) |
Apr 29, 2014 | 39.04 | 39.13 | 38.76 | 39.00 | 4,627,194 | +0.04(+0.11%) |
Apr 28, 2014 | 39.14 | 39.64 | 38.36 | 38.96 | 8,362,092 | +0.00(+0.00%) |
Apr 25, 2014 | 39.46 | 39.49 | 38.93 | 38.96 | 5,463,357 | -0.66(-1.65%) |
Apr 24, 2014 | 39.03 | 39.63 | 38.92 | 39.61 | 5,565,269 | +0.79(+2.03%) |
Apr 23, 2014 | 39.92 | 40.05 | 38.80 | 38.82 | 9,360,172 | -1.11(-2.78%) |
Apr 22, 2014 | 39.27 | 40.22 | 39.20 | 39.93 | 5,553,594 | +0.72(+1.84%) |
Apr 21, 2014 | 39.19 | 39.38 | 39.07 | 39.21 | 3,739,249 | +0.05(+0.13%) |
Apr 17, 2014 | 38.92 | 39.16 | 39.16 | 39.16 | 5,116,180 | +0.06(+0.15%) |
Apr 16, 2014 | 39.30 | 39.48 | 38.96 | 39.10 | 5,104,084 | +0.02(+0.04%) |
Apr 15, 2014 | 39.29 | 39.29 | 38.32 | 39.08 | 6,498,793 | +0.06(+0.15%) |
Apr 14, 2014 | 39.03 | 39.44 | 38.72 | 39.03 | 5,614,833 | +0.28(+0.71%) |
Apr 11, 2014 | 39.04 | 39.06 | 38.65 | 38.75 | 5,893,601 | -0.40(-1.03%) |
Apr 10, 2014 | 39.74 | 40.05 | 39.12 | 39.15 | 7,413,594 | -0.63(-1.58%) |
Apr 09, 2014 | 39.18 | 39.84 | 38.92 | 39.78 | 7,197,954 | +0.68(+1.73%) |
Apr 08, 2014 | 39.12 | 39.25 | 38.83 | 39.10 | 8,231,332 | -0.03(-0.09%) |
Apr 07, 2014 | 40.54 | 40.60 | 38.98 | 39.14 | 10,538,427 | -1.40(-3.45%) |
Apr 04, 2014 | 41.18 | 41.20 | 40.31 | 40.53 | 7,113,044 | -0.51(-1.24%) |
Apr 03, 2014 | 41.42 | 41.49 | 40.91 | 41.04 | 5,695,358 | -0.39(-0.95%) |
Apr 02, 2014 | 41.33 | 41.81 | 41.24 | 41.44 | 5,791,354 | +0.08(+0.18%) |
Apr 01, 2014 | 41.06 | 41.66 | 41.04 | 41.36 | 4,267,622 | +0.44(+1.08%) |
Mar 31, 2014 | 41.09 | 41.12 | 40.80 | 40.92 | 8,000,065 | -0.02(-0.04%) |
Mar 28, 2014 | 40.87 | 41.02 | 40.69 | 40.93 | 4,799,780 | +0.32(+0.78%) |
Mar 27, 2014 | 40.49 | 40.64 | 40.35 | 40.62 | 6,334,884 | +0.01(+0.02%) |
Mar 26, 2014 | 40.55 | 40.86 | 40.30 | 40.61 | 8,443,746 | +0.14(+0.35%) |
Mar 25, 2014 | 41.23 | 41.30 | 40.32 | 40.47 | 7,100,072 | -0.69(-1.67%) |
Mar 24, 2014 | 41.27 | 41.49 | 40.79 | 41.15 | 6,439,639 | -0.06(-0.14%) |
Mar 21, 2014 | 41.70 | 41.90 | 41.16 | 41.21 | 9,294,793 | -0.25(-0.61%) |
Mar 20, 2014 | 41.34 | 41.51 | 41.19 | 41.46 | 4,954,194 | -0.03(-0.06%) |
Mar 19, 2014 | 41.79 | 42.07 | 41.24 | 41.49 | 5,157,447 | -0.21(-0.50%) |
Mar 18, 2014 | 41.41 | 41.78 | 41.29 | 41.70 | 4,660,409 | +0.29(+0.71%) |
Mar 17, 2014 | 41.21 | 41.69 | 41.18 | 41.40 | 5,933,857 | +0.33(+0.79%) |
Mar 14, 2014 | 41.08 | 41.52 | 40.97 | 41.08 | 6,333,156 | +0.32(+0.78%) |
Mar 13, 2014 | 41.44 | 41.63 | 40.68 | 40.76 | 6,676,672 | -0.56(-1.36%) |
Mar 12, 2014 | 41.26 | 41.33 | 40.95 | 41.32 | 5,301,246 | -0.07(-0.16%) |
Mar 11, 2014 | 41.92 | 42.01 | 41.23 | 41.39 | 5,440,651 | -0.44(-1.06%) |
Mar 10, 2014 | 42.07 | 42.26 | 41.82 | 41.83 | 6,133,316 | -0.36(-0.85%) |
Mar 07, 2014 | 42.26 | 42.28 | 41.85 | 42.19 | 5,187,328 | +0.28(+0.66%) |
Mar 06, 2014 | 41.61 | 42.05 | 41.58 | 41.91 | 5,235,502 | -0.22(-0.52%) |
Mar 05, 2014 | 42.46 | 42.49 | 42.09 | 42.13 | 6,204,343 | -0.23(-0.55%) |
Mar 04, 2014 | 42.26 | 42.49 | 42.06 | 42.37 | 7,636,670 | +0.37(+0.88%) |
Mar 03, 2014 | 40.67 | 42.32 | 40.67 | 42.00 | 8,608,714 | +0.13(+0.32%) |
Feb 28, 2014 | 42.57 | 42.58 | 41.39 | 41.86 | 11,441,331 | -0.66(-1.55%) |
Feb 27, 2014 | 42.32 | 42.69 | 42.16 | 42.52 | 8,663,435 | +0.08(+0.20%) |
Feb 26, 2014 | 42.01 | 42.91 | 40.84 | 42.44 | 22,274,232 | +2.18(+5.42%) |
Feb 25, 2014 | 40.03 | 40.47 | 39.96 | 40.26 | 12,063,311 | +0.74(+1.88%) |
Feb 24, 2014 | 39.58 | 39.98 | 39.38 | 39.51 | 9,305,761 | +0.13(+0.34%) |
Feb 21, 2014 | 39.04 | 39.58 | 39.04 | 39.38 | 9,172,590 | +0.33(+0.86%) |
Feb 20, 2014 | 39.05 | 39.40 | 38.99 | 39.04 | 9,228,176 | +0.10(+0.26%) |
Feb 19, 2014 | 39.17 | 39.47 | 38.92 | 38.94 | 6,525,293 | -0.33(-0.83%) |
Feb 18, 2014 | 39.75 | 39.90 | 39.07 | 39.27 | 6,518,675 | -0.29(-0.74%) |
Feb 14, 2014 | 38.99 | 39.56 | 39.56 | 39.56 | 4,134,892 | +0.54(+1.37%) |
Feb 13, 2014 | 38.88 | 39.17 | 38.52 | 39.03 | 6,037,069 | -0.03(-0.09%) |
Feb 12, 2014 | 39.14 | 39.40 | 38.96 | 39.06 | 8,112,491 | -0.07(-0.17%) |
Feb 11, 2014 | 38.47 | 39.28 | 38.47 | 39.13 | 8,272,473 | +0.54(+1.39%) |
Feb 10, 2014 | 38.58 | 38.84 | 38.41 | 38.59 | 8,775,411 | +0.04(+0.11%) |
Feb 07, 2014 | 38.58 | 38.71 | 38.02 | 38.55 | 11,565,329 | -0.43(-1.09%) |
Feb 06, 2014 | 38.21 | 39.03 | 38.16 | 38.98 | 7,751,850 | +0.88(+2.31%) |
Feb 05, 2014 | 37.50 | 38.21 | 37.19 | 38.10 | 9,603,682 | +0.53(+1.40%) |
Feb 04, 2014 | 38.11 | 38.26 | 37.47 | 37.57 | 10,037,704 | -0.59(-1.54%) |
Feb 03, 2014 | 38.71 | 38.93 | 38.06 | 38.16 | 9,267,971 | -0.58(-1.49%) |
Jan 31, 2014 | 38.50 | 39.16 | 38.17 | 38.73 | 8,092,563 | -0.18(-0.45%) |
Jan 30, 2014 | 38.75 | 39.14 | 38.46 | 38.91 | 6,898,926 | +0.44(+1.15%) |
Jan 29, 2014 | 38.97 | 39.24 | 38.30 | 38.47 | 11,857,709 | -0.83(-2.11%) |
Jan 28, 2014 | 39.12 | 39.65 | 38.98 | 39.29 | 15,971,130 | -0.87(-2.17%) |
Jan 27, 2014 | 39.98 | 40.43 | 39.61 | 40.16 | 9,620,882 | +0.14(+0.36%) |
Jan 24, 2014 | 39.98 | 40.42 | 39.94 | 40.02 | 10,863,181 | -0.27(-0.66%) |
Jan 23, 2014 | 39.79 | 40.35 | 39.55 | 40.29 | 8,292,437 | +0.33(+0.84%) |
Jan 22, 2014 | 40.03 | 40.04 | 39.48 | 39.96 | 9,461,093 | -0.06(-0.15%) |
Jan 21, 2014 | 39.82 | 40.05 | 39.55 | 40.01 | 8,879,587 | +0.18(+0.44%) |
Jan 17, 2014 | 40.25 | 39.84 | 39.84 | 39.84 | 6,888,499 | -0.33(-0.81%) |
Jan 16, 2014 | 40.11 | 40.25 | 39.82 | 40.16 | 4,973,690 | -0.09(-0.23%) |
Jan 15, 2014 | 40.76 | 40.87 | 40.10 | 40.26 | 7,466,821 | -0.51(-1.25%) |
Jan 14, 2014 | 40.52 | 40.79 | 40.32 | 40.76 | 6,596,148 | +0.20(+0.49%) |
Jan 13, 2014 | 41.18 | 41.61 | 40.43 | 40.56 | 7,681,716 | -0.85(-2.05%) |
Jan 10, 2014 | 40.78 | 41.50 | 40.75 | 41.41 | 6,881,263 | +0.78(+1.91%) |
Jan 09, 2014 | 40.64 | 40.75 | 40.31 | 40.64 | 5,927,578 | +0.17(+0.41%) |
Jan 08, 2014 | 40.25 | 40.64 | 40.22 | 40.47 | 5,859,992 | +0.14(+0.35%) |
Jan 07, 2014 | 40.35 | 40.70 | 40.01 | 40.33 | 6,647,929 | +0.10(+0.25%) |
Jan 06, 2014 | 40.82 | 40.93 | 40.05 | 40.23 | 5,894,466 | -0.58(-1.41%) |
Jan 03, 2014 | 41.19 | 41.29 | 40.71 | 40.81 | 5,107,521 | -0.41(-0.99%) |
Jan 02, 2014 | 41.31 | 41.56 | 40.97 | 41.21 | 6,543,740 | -0.09(-0.22%) |
Dec 31, 2013 | 41.03 | 41.31 | 41.31 | 41.31 | 4,147,279 | +0.25(+0.61%) |
Dec 30, 2013 | 40.83 | 41.21 | 40.77 | 41.06 | 3,841,946 | +0.35(+0.86%) |
Dec 27, 2013 | 40.97 | 41.22 | 40.56 | 40.71 | 4,592,645 | -0.17(-0.41%) |
Dec 26, 2013 | 40.71 | 41.04 | 40.62 | 40.87 | 3,747,922 | +0.28(+0.68%) |
Dec 24, 2013 | 40.37 | 40.81 | 40.25 | 40.60 | 2,737,126 | +0.25(+0.62%) |
Dec 23, 2013 | 39.98 | 40.67 | 39.98 | 40.35 | 5,656,138 | +0.36(+0.90%) |
Dec 20, 2013 | 40.48 | 40.78 | 39.95 | 39.99 | 9,800,945 | -0.35(-0.87%) |
Dec 19, 2013 | 40.06 | 40.78 | 39.80 | 40.34 | 9,198,439 | +0.06(+0.14%) |
Dec 18, 2013 | 38.93 | 40.41 | 38.86 | 40.28 | 12,427,178 | +1.39(+3.58%) |
Dec 17, 2013 | 39.31 | 39.37 | 38.71 | 38.89 | 6,600,045 | -0.40(-1.02%) |
Dec 16, 2013 | 39.57 | 39.78 | 39.25 | 39.29 | 5,072,082 | +0.02(+0.04%) |
Dec 13, 2013 | 39.10 | 39.50 | 39.10 | 39.27 | 4,577,950 | +0.18(+0.47%) |
Dec 12, 2013 | 39.45 | 39.51 | 39.03 | 39.09 | 5,459,477 | -0.35(-0.89%) |
Dec 11, 2013 | 39.46 | 39.85 | 39.36 | 39.44 | 6,366,295 | -0.04(-0.11%) |
Dec 10, 2013 | 39.75 | 39.99 | 39.45 | 39.48 | 6,570,708 | -0.33(-0.84%) |
Dec 09, 2013 | 39.92 | 40.16 | 39.76 | 39.81 | 7,520,824 | -0.18(-0.46%) |
Dec 06, 2013 | 39.34 | 40.41 | 39.30 | 40.00 | 9,857,905 | +1.14(+2.94%) |
Dec 05, 2013 | 38.93 | 39.25 | 38.80 | 38.86 | 6,273,804 | -0.21(-0.53%) |
Dec 04, 2013 | 38.51 | 39.21 | 38.41 | 39.06 | 9,619,474 | +0.30(+0.77%) |
Dec 03, 2013 | 38.20 | 39.04 | 38.26 | 38.76 | 13,761,641 | -0.28(-0.70%) |
Dec 02, 2013 | 39.66 | 39.68 | 38.95 | 39.04 | 8,198,886 | -0.54(-1.37%) |
Nov 29, 2013 | 39.92 | 39.99 | 39.56 | 39.58 | 4,011,232 | -0.34(-0.86%) |
Nov 27, 2013 | 40.00 | 40.19 | 39.69 | 39.92 | 5,472,320 | -0.10(-0.25%) |
Nov 26, 2013 | 39.90 | 40.28 | 39.88 | 40.02 | 8,206,729 | +0.22(+0.54%) |
Nov 25, 2013 | 40.06 | 40.26 | 39.61 | 39.81 | 7,535,209 | -0.12(-0.31%) |
Nov 22, 2013 | 40.20 | 40.21 | 39.75 | 39.93 | 7,368,898 | -0.25(-0.62%) |
Nov 21, 2013 | 39.63 | 40.67 | 39.32 | 40.18 | 14,367,543 | +0.73(+1.84%) |
Nov 20, 2013 | 42.05 | 40.76 | 39.31 | 39.46 | 31,288,746 | -2.59(-6.17%) |
Nov 19, 2013 | 42.93 | 43.22 | 41.83 | 42.05 | 14,311,743 | -0.38(-0.88%) |
Nov 18, 2013 | 43.13 | 43.16 | 42.32 | 42.42 | 10,382,322 | -0.73(-1.70%) |
Nov 15, 2013 | 43.39 | 43.42 | 42.96 | 43.16 | 12,995,273 | -0.15(-0.35%) |
Nov 14, 2013 | 42.88 | 43.37 | 42.83 | 43.31 | 10,825,132 | +0.56(+1.31%) |
Nov 13, 2013 | 41.52 | 42.75 | 41.52 | 42.75 | 8,913,966 | +0.97(+2.31%) |
Nov 12, 2013 | 41.16 | 42.01 | 41.16 | 41.78 | 12,175,501 | +0.85(+2.08%) |
Nov 11, 2013 | 40.70 | 41.21 | 40.61 | 40.93 | 6,609,455 | +0.32(+0.78%) |
Nov 08, 2013 | 40.86 | 41.06 | 40.41 | 40.61 | 10,713,639 | -0.29(-0.71%) |
Nov 07, 2013 | 41.77 | 42.04 | 40.87 | 40.91 | 5,631,366 | -0.75(-1.80%) |
Nov 06, 2013 | 42.03 | 42.10 | 41.53 | 41.66 | 4,924,889 | -0.18(-0.42%) |
Nov 05, 2013 | 41.30 | 42.03 | 41.18 | 41.83 | 6,189,976 | +0.34(+0.82%) |
Nov 04, 2013 | 41.26 | 41.53 | 41.25 | 41.49 | 6,708,612 | +0.49(+1.20%) |
Nov 01, 2013 | 41.54 | 41.67 | 40.97 | 41.00 | 11,949,694 | -0.50(-1.21%) |
Oct 31, 2013 | 41.89 | 41.97 | 41.40 | 41.50 | 8,650,657 | -0.31(-0.74%) |
Oct 30, 2013 | 42.24 | 42.30 | 41.49 | 41.81 | 8,385,988 | -0.38(-0.91%) |
Oct 29, 2013 | 41.92 | 42.27 | 41.84 | 42.19 | 10,607,460 | +0.42(+1.00%) |
Oct 28, 2013 | 42.09 | 42.12 | 41.54 | 41.77 | 6,977,319 | -0.40(-0.95%) |
Oct 25, 2013 | 41.89 | 42.21 | 41.62 | 42.17 | 7,214,618 | +0.13(+0.30%) |
Oct 24, 2013 | 41.09 | 42.08 | 41.03 | 42.05 | 10,099,421 | +0.99(+2.42%) |
Oct 23, 2013 | 40.16 | 41.11 | 40.11 | 41.06 | 11,428,430 | +0.88(+2.20%) |
Oct 22, 2013 | 40.17 | 40.46 | 40.11 | 40.17 | 9,250,353 | +0.14(+0.35%) |
Oct 21, 2013 | 39.67 | 40.04 | 39.51 | 40.03 | 7,776,211 | +0.45(+1.14%) |
Oct 18, 2013 | 40.26 | 40.26 | 39.51 | 39.58 | 15,632,437 | -1.13(-2.77%) |
Oct 17, 2013 | 40.13 | 40.79 | 40.12 | 40.71 | 8,151,699 | +0.46(+1.13%) |
Oct 16, 2013 | 40.46 | 40.52 | 39.73 | 40.25 | 11,053,555 | +0.02(+0.04%) |
Oct 15, 2013 | 40.56 | 40.56 | 39.82 | 40.24 | 8,769,246 | -0.36(-0.88%) |
Oct 14, 2013 | 40.24 | 40.66 | 40.16 | 40.59 | 5,970,692 | +0.07(+0.16%) |
Oct 11, 2013 | 39.83 | 40.54 | 39.80 | 40.53 | 8,368,555 | +0.81(+2.05%) |
Oct 10, 2013 | 39.26 | 39.77 | 39.17 | 39.71 | 6,882,874 | +1.01(+2.62%) |
Oct 09, 2013 | 38.64 | 39.09 | 38.28 | 38.70 | 8,009,785 | +0.06(+0.15%) |
Oct 08, 2013 | 39.24 | 39.53 | 38.60 | 38.64 | 8,782,504 | -0.61(-1.54%) |
Oct 07, 2013 | 39.48 | 39.71 | 39.25 | 39.25 | 7,702,276 | -0.73(-1.83%) |
Oct 04, 2013 | 39.84 | 40.05 | 39.73 | 39.98 | 6,645,064 | +0.17(+0.44%) |
Oct 03, 2013 | 40.31 | 40.53 | 39.49 | 39.80 | 8,914,507 | -0.40(-0.99%) |
Oct 02, 2013 | 39.74 | 40.27 | 39.58 | 40.20 | 7,149,332 | +0.18(+0.46%) |
Oct 01, 2013 | 39.56 | 40.18 | 39.45 | 40.02 | 8,021,777 | +0.48(+1.22%) |
Sep 30, 2013 | 39.29 | 39.83 | 39.20 | 39.54 | 7,039,862 | -0.13(-0.33%) |
Sep 27, 2013 | 39.69 | 39.88 | 39.56 | 39.67 | 4,946,268 | -0.10(-0.25%) |
Sep 26, 2013 | 39.64 | 39.99 | 39.64 | 39.77 | 5,243,111 | +0.29(+0.74%) |
Sep 25, 2013 | 39.88 | 39.88 | 39.32 | 39.48 | 7,123,731 | -0.42(-1.04%) |
Sep 24, 2013 | 39.19 | 40.22 | 39.05 | 39.90 | 8,578,251 | +0.64(+1.63%) |
Sep 23, 2013 | 39.58 | 39.65 | 39.19 | 39.26 | 8,647,255 | -0.47(-1.19%) |
Sep 20, 2013 | 40.75 | 40.81 | 39.73 | 39.73 | 14,116,465 | -0.95(-2.33%) |
Sep 19, 2013 | 39.86 | 40.83 | 39.86 | 40.68 | 13,307,196 | +1.02(+2.58%) |
Sep 18, 2013 | 38.84 | 39.88 | 38.55 | 39.66 | 9,072,488 | +0.75(+1.92%) |
Sep 17, 2013 | 38.83 | 39.07 | 38.70 | 38.91 | 6,439,301 | +0.01(+0.02%) |
Sep 16, 2013 | 39.35 | 39.09 | 38.60 | 38.90 | 7,822,295 | -0.02(-0.04%) |
Sep 13, 2013 | 39.16 | 39.27 | 38.69 | 38.92 | 7,465,354 | -0.11(-0.28%) |
Sep 12, 2013 | 39.27 | 39.35 | 38.73 | 39.02 | 8,532,524 | -0.32(-0.80%) |
Sep 11, 2013 | 39.27 | 39.51 | 39.00 | 39.34 | 5,636,162 | +0.18(+0.47%) |
Sep 10, 2013 | 38.87 | 39.18 | 38.73 | 39.16 | 7,063,545 | +0.43(+1.12%) |
Sep 09, 2013 | 38.05 | 38.87 | 38.04 | 38.73 | 6,695,466 | +0.86(+2.26%) |
Sep 06, 2013 | 38.26 | 38.37 | 37.58 | 37.87 | 6,738,376 | -0.22(-0.57%) |
Sep 05, 2013 | 38.10 | 38.38 | 38.02 | 38.09 | 5,487,990 | -0.09(-0.24%) |
Sep 04, 2013 | 37.97 | 38.22 | 37.89 | 38.18 | 6,584,625 | +0.30(+0.79%) |