Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.55 | 38.84 | 38.84 | 38.84 | 25,272,020 | +0.47(+1.23%) |
Aug 28, 2014 | 38.26 | 38.46 | 38.14 | 38.37 | 20,652,194 | +0.01(+0.02%) |
Aug 27, 2014 | 38.39 | 38.48 | 38.27 | 38.36 | 24,898,004 | -0.12(-0.30%) |
Aug 26, 2014 | 38.74 | 38.81 | 38.42 | 38.48 | 17,396,004 | -0.14(-0.37%) |
Aug 25, 2014 | 38.82 | 38.85 | 38.51 | 38.62 | 19,774,796 | +0.02(+0.04%) |
Aug 22, 2014 | 38.77 | 38.88 | 38.53 | 38.60 | 21,397,334 | -0.06(-0.15%) |
Aug 21, 2014 | 38.34 | 38.69 | 38.33 | 38.66 | 26,064,366 | +0.23(+0.60%) |
Aug 20, 2014 | 38.77 | 38.82 | 38.39 | 38.43 | 28,948,544 | -0.32(-0.84%) |
Aug 19, 2014 | 38.45 | 38.77 | 38.33 | 38.76 | 32,905,742 | +0.43(+1.12%) |
Aug 18, 2014 | 38.19 | 38.33 | 37.96 | 38.33 | 31,651,760 | +0.27(+0.71%) |
Aug 15, 2014 | 37.88 | 38.15 | 37.73 | 38.06 | 48,972,116 | +0.44(+1.17%) |
Aug 14, 2014 | 37.45 | 37.74 | 37.40 | 37.62 | 22,729,216 | +0.16(+0.43%) |
Aug 13, 2014 | 37.11 | 37.54 | 37.00 | 37.45 | 26,937,626 | +0.48(+1.29%) |
Aug 12, 2014 | 36.57 | 37.04 | 36.54 | 36.98 | 25,222,942 | +0.27(+0.74%) |
Aug 11, 2014 | 36.76 | 36.92 | 36.55 | 36.71 | 23,951,450 | +0.00(+0.00%) |
Aug 08, 2014 | 36.73 | 36.81 | 36.46 | 36.71 | 34,062,884 | -0.03(-0.07%) |
Aug 07, 2014 | 36.40 | 36.92 | 36.24 | 36.73 | 35,677,540 | +0.42(+1.15%) |
Aug 06, 2014 | 36.32 | 36.68 | 35.87 | 36.32 | 28,991,578 | -0.29(-0.79%) |
Aug 05, 2014 | 36.85 | 36.93 | 36.39 | 36.60 | 30,903,134 | -0.25(-0.67%) |
Aug 04, 2014 | 36.51 | 36.94 | 36.38 | 36.85 | 39,942,272 | +0.43(+1.19%) |
Aug 01, 2014 | 36.72 | 36.75 | 36.20 | 36.42 | 36,685,088 | -0.25(-0.70%) |
Jul 31, 2014 | 36.86 | 37.12 | 36.60 | 36.67 | 37,032,532 | -0.36(-0.96%) |
Jul 30, 2014 | 37.45 | 37.47 | 36.78 | 37.03 | 37,569,308 | -0.26(-0.70%) |
Jul 29, 2014 | 37.31 | 37.46 | 37.08 | 37.29 | 32,674,416 | -0.07(-0.19%) |
Jul 28, 2014 | 37.69 | 37.82 | 37.33 | 37.36 | 34,936,672 | -0.45(-1.19%) |
Jul 25, 2014 | 37.64 | 37.95 | 37.64 | 37.81 | 31,467,478 | +0.09(+0.23%) |
Jul 24, 2014 | 38.18 | 38.24 | 37.66 | 37.73 | 36,160,304 | -0.40(-1.05%) |
Jul 23, 2014 | 38.62 | 38.62 | 37.91 | 38.13 | 61,589,196 | +0.03(+0.09%) |
Jul 22, 2014 | 38.24 | 38.36 | 37.89 | 38.09 | 49,497,548 | -0.00(-0.01%) |
Jul 21, 2014 | 37.86 | 38.37 | 37.57 | 38.10 | 44,198,732 | +0.12(+0.32%) |
Jul 18, 2014 | 37.94 | 38.10 | 37.60 | 37.97 | 51,086,032 | +0.14(+0.36%) |
Jul 17, 2014 | 38.62 | 38.84 | 37.60 | 37.84 | 96,631,112 | +0.38(+1.02%) |
Jul 16, 2014 | 36.12 | 37.65 | 36.09 | 37.45 | 74,432,696 | +1.39(+3.84%) |
Jul 15, 2014 | 35.97 | 36.09 | 35.71 | 36.07 | 33,785,056 | +0.26(+0.74%) |
Jul 14, 2014 | 35.87 | 36.07 | 35.72 | 35.81 | 25,725,236 | +0.04(+0.12%) |
Jul 11, 2014 | 35.43 | 35.76 | 35.25 | 35.76 | 28,348,296 | +0.34(+0.97%) |
Jul 10, 2014 | 35.15 | 35.69 | 34.88 | 35.42 | 25,717,586 | +0.01(+0.04%) |
Jul 09, 2014 | 35.67 | 35.67 | 35.29 | 35.41 | 21,624,728 | -0.09(-0.26%) |
Jul 08, 2014 | 35.58 | 35.69 | 35.36 | 35.50 | 36,721,432 | -0.18(-0.50%) |
Jul 07, 2014 | 35.47 | 35.79 | 35.44 | 35.68 | 25,760,374 | +0.16(+0.45%) |
Jul 03, 2014 | 35.61 | 35.52 | 35.52 | 35.52 | 18,794,180 | -0.09(-0.24%) |
Jul 02, 2014 | 35.46 | 35.60 | 35.29 | 35.60 | 23,718,362 | +0.03(+0.07%) |
Jul 01, 2014 | 35.57 | 35.81 | 35.42 | 35.58 | 31,635,934 | +0.14(+0.41%) |
Jun 30, 2014 | 35.83 | 35.87 | 35.43 | 35.43 | 36,147,408 | -0.47(-1.30%) |
Jun 27, 2014 | 35.36 | 35.93 | 35.27 | 35.90 | 87,845,688 | +0.45(+1.27%) |
Jun 26, 2014 | 35.63 | 35.64 | 35.20 | 35.45 | 27,765,618 | -0.26(-0.74%) |
Jun 25, 2014 | 35.43 | 35.73 | 35.23 | 35.71 | 23,304,714 | +0.24(+0.68%) |
Jun 24, 2014 | 35.54 | 35.64 | 35.31 | 35.47 | 31,180,368 | -0.21(-0.58%) |
Jun 23, 2014 | 35.46 | 35.69 | 35.42 | 35.68 | 22,031,878 | +0.26(+0.74%) |
Jun 20, 2014 | 35.22 | 35.54 | 35.16 | 35.42 | 56,214,840 | +0.14(+0.41%) |
Jun 19, 2014 | 35.32 | 35.49 | 35.12 | 35.27 | 23,321,924 | -0.12(-0.34%) |
Jun 18, 2014 | 35.35 | 35.47 | 34.99 | 35.39 | 31,829,986 | -0.03(-0.07%) |
Jun 17, 2014 | 35.08 | 35.61 | 34.27 | 35.42 | 26,434,038 | +0.15(+0.43%) |
Jun 16, 2014 | 34.87 | 35.36 | 34.87 | 35.26 | 28,388,260 | +0.23(+0.65%) |
Jun 13, 2014 | 34.92 | 35.32 | 34.72 | 35.03 | 30,964,912 | +0.55(+1.60%) |
Jun 12, 2014 | 34.68 | 34.74 | 34.23 | 34.48 | 34,991,044 | -0.24(-0.69%) |
Jun 11, 2014 | 34.78 | 34.90 | 34.64 | 34.72 | 31,544,518 | -0.21(-0.61%) |
Jun 10, 2014 | 34.86 | 34.97 | 34.72 | 34.93 | 17,568,098 | -0.31(-0.89%) |
Jun 06, 2014 | 35.25 | 35.40 | 35.04 | 35.25 | 28,316,718 | +0.23(+0.66%) |
Jun 05, 2014 | 34.49 | 35.05 | 34.33 | 35.02 | 37,430,712 | +0.76(+2.21%) |
Jun 04, 2014 | 34.17 | 34.30 | 33.87 | 34.26 | 27,296,778 | +0.03(+0.07%) |
Jun 03, 2014 | 34.50 | 34.57 | 34.20 | 34.23 | 21,205,402 | -0.42(-1.23%) |
Jun 02, 2014 | 34.80 | 34.91 | 34.57 | 34.66 | 21,719,980 | -0.13(-0.37%) |
May 30, 2014 | 34.37 | 34.81 | 34.20 | 34.79 | 40,691,808 | +0.51(+1.49%) |
May 29, 2014 | 34.12 | 34.29 | 33.91 | 34.28 | 23,361,534 | +0.28(+0.82%) |
May 28, 2014 | 34.11 | 34.15 | 33.83 | 34.00 | 30,259,500 | -0.15(-0.45%) |
May 27, 2014 | 34.21 | 34.21 | 33.83 | 34.15 | 30,786,672 | +0.06(+0.17%) |
May 23, 2014 | 34.30 | 34.09 | 34.09 | 34.09 | 21,207,638 | -0.03(-0.07%) |
May 22, 2014 | 34.23 | 34.29 | 33.86 | 34.12 | 16,276,572 | -0.17(-0.50%) |
May 21, 2014 | 33.82 | 34.29 | 33.77 | 34.29 | 26,302,494 | +0.57(+1.69%) |
May 20, 2014 | 33.72 | 33.94 | 33.53 | 33.72 | 24,953,960 | -0.06(-0.18%) |
May 19, 2014 | 33.66 | 33.83 | 33.54 | 33.78 | 27,822,612 | -0.07(-0.20%) |
May 16, 2014 | 33.71 | 33.85 | 33.37 | 33.84 | 35,151,804 | +0.20(+0.58%) |
May 15, 2014 | 34.06 | 34.33 | 33.57 | 33.65 | 44,281,812 | -0.54(-1.59%) |
May 14, 2014 | 34.24 | 34.37 | 34.03 | 34.19 | 22,089,748 | -0.15(-0.45%) |
May 13, 2014 | 33.92 | 34.41 | 33.86 | 34.34 | 31,744,302 | +0.62(+1.84%) |
May 12, 2014 | 33.53 | 33.77 | 33.45 | 33.72 | 26,865,996 | +0.36(+1.09%) |
May 09, 2014 | 33.36 | 33.62 | 33.22 | 33.36 | 35,138,308 | -0.08(-0.25%) |
May 08, 2014 | 33.19 | 33.67 | 32.88 | 33.45 | 37,930,848 | +0.18(+0.55%) |
May 07, 2014 | 33.09 | 33.34 | 32.49 | 33.26 | 49,447,704 | +0.31(+0.93%) |
May 06, 2014 | 33.15 | 33.20 | 32.86 | 32.96 | 30,769,228 | -0.31(-0.94%) |
May 05, 2014 | 33.34 | 33.45 | 33.16 | 33.27 | 26,586,522 | -0.22(-0.66%) |
May 02, 2014 | 34.01 | 34.04 | 33.46 | 33.49 | 51,458,788 | -0.26(-0.78%) |
May 01, 2014 | 33.95 | 34.05 | 33.71 | 33.75 | 34,058,644 | -0.34(-0.99%) |
Apr 30, 2014 | 34.09 | 34.17 | 33.89 | 34.09 | 41,960,112 | -0.09(-0.27%) |
Apr 29, 2014 | 34.68 | 34.75 | 34.08 | 34.18 | 35,108,932 | -0.30(-0.88%) |
Apr 28, 2014 | 33.87 | 34.84 | 33.83 | 34.48 | 59,923,624 | +0.81(+2.41%) |
Apr 25, 2014 | 33.99 | 34.32 | 33.54 | 33.67 | 67,418,536 | +0.04(+0.13%) |
Apr 24, 2014 | 33.53 | 33.72 | 33.16 | 33.63 | 49,064,016 | +0.14(+0.43%) |
Apr 23, 2014 | 33.74 | 33.74 | 33.30 | 33.49 | 28,881,740 | -0.25(-0.75%) |
Apr 22, 2014 | 33.72 | 33.87 | 33.61 | 33.74 | 31,859,436 | +0.04(+0.13%) |
Apr 21, 2014 | 33.86 | 33.88 | 33.57 | 33.70 | 26,309,684 | -0.06(-0.18%) |
Apr 17, 2014 | 33.76 | 33.76 | 33.76 | 33.76 | 43,484,176 | -0.33(-0.97%) |
Apr 16, 2014 | 33.80 | 34.10 | 33.67 | 34.09 | 35,544,764 | +0.55(+1.64%) |
Apr 15, 2014 | 33.19 | 33.72 | 32.95 | 33.54 | 40,253,860 | +0.48(+1.45%) |
Apr 14, 2014 | 33.00 | 33.25 | 32.82 | 33.06 | 37,919,872 | -0.02(-0.07%) |
Apr 11, 2014 | 32.91 | 33.57 | 32.91 | 33.08 | 40,691,728 | -0.13(-0.38%) |
Apr 10, 2014 | 34.12 | 34.33 | 32.98 | 33.21 | 54,298,336 | -0.94(-2.74%) |
Apr 09, 2014 | 33.69 | 34.21 | 33.65 | 34.15 | 32,286,060 | +0.55(+1.63%) |
Apr 08, 2014 | 33.54 | 33.69 | 33.07 | 33.60 | 42,537,900 | +0.02(+0.05%) |
Apr 07, 2014 | 33.72 | 33.98 | 33.53 | 33.58 | 44,473,520 | -0.06(-0.18%) |
Apr 04, 2014 | 34.80 | 34.92 | 33.45 | 33.64 | 60,930,484 | -0.96(-2.78%) |
Apr 03, 2014 | 34.84 | 34.84 | 34.35 | 34.60 | 35,536,752 | -0.29(-0.82%) |
Apr 02, 2014 | 34.96 | 35.15 | 34.74 | 34.89 | 33,862,148 | -0.06(-0.17%) |
Apr 01, 2014 | 34.72 | 35.09 | 34.65 | 34.95 | 38,463,860 | +0.36(+1.05%) |
Mar 31, 2014 | 34.11 | 35.02 | 34.09 | 34.59 | 55,493,128 | +0.58(+1.71%) |
Mar 28, 2014 | 33.57 | 34.29 | 33.48 | 34.00 | 51,523,780 | +0.79(+2.39%) |
Mar 27, 2014 | 33.53 | 33.72 | 33.19 | 33.21 | 41,641,176 | -0.36(-1.08%) |
Mar 26, 2014 | 34.15 | 34.34 | 33.41 | 33.57 | 49,443,188 | -0.46(-1.36%) |
Mar 25, 2014 | 34.31 | 34.59 | 33.72 | 34.04 | 50,975,152 | -0.14(-0.40%) |
Mar 24, 2014 | 34.04 | 34.29 | 33.63 | 34.17 | 54,597,288 | +0.29(+0.85%) |
Mar 21, 2014 | 34.36 | 34.54 | 33.76 | 33.88 | 95,683,280 | -0.14(-0.42%) |
Mar 20, 2014 | 33.12 | 34.30 | 33.11 | 34.03 | 67,967,560 | +0.89(+2.70%) |
Mar 19, 2014 | 33.30 | 33.37 | 32.83 | 33.13 | 41,646,836 | -0.24(-0.71%) |
Mar 18, 2014 | 32.28 | 33.67 | 32.25 | 33.37 | 75,719,504 | +1.27(+3.94%) |
Mar 17, 2014 | 31.98 | 32.41 | 31.89 | 32.10 | 24,161,492 | +0.30(+0.93%) |
Mar 14, 2014 | 31.77 | 32.18 | 31.65 | 31.81 | 32,232,196 | -0.16(-0.50%) |
Mar 13, 2014 | 32.42 | 32.44 | 31.76 | 31.97 | 38,084,600 | -0.32(-0.99%) |
Mar 12, 2014 | 31.89 | 32.42 | 31.89 | 32.29 | 36,117,516 | +0.21(+0.66%) |
Mar 11, 2014 | 31.95 | 32.26 | 31.83 | 32.08 | 29,844,584 | +0.17(+0.53%) |
Mar 10, 2014 | 32.05 | 32.07 | 31.83 | 31.91 | 22,464,480 | -0.07(-0.21%) |
Mar 07, 2014 | 32.30 | 32.37 | 31.80 | 31.98 | 31,522,260 | -0.21(-0.66%) |
Mar 06, 2014 | 32.18 | 32.26 | 31.97 | 32.19 | 27,902,772 | +0.03(+0.10%) |
Mar 05, 2014 | 32.27 | 32.29 | 32.00 | 32.16 | 23,962,290 | -0.25(-0.78%) |
Mar 04, 2014 | 32.23 | 32.47 | 32.12 | 32.41 | 31,762,820 | +0.53(+1.67%) |
Mar 03, 2014 | 31.99 | 32.17 | 31.64 | 31.88 | 35,013,340 | -0.45(-1.38%) |
Feb 28, 2014 | 32.05 | 32.45 | 31.91 | 32.32 | 48,850,308 | +0.38(+1.19%) |
Feb 27, 2014 | 31.60 | 31.97 | 31.41 | 31.94 | 40,157,300 | +0.33(+1.04%) |
Feb 26, 2014 | 31.71 | 31.84 | 31.38 | 31.61 | 48,594,304 | -0.06(-0.19%) |
Feb 25, 2014 | 31.73 | 31.94 | 31.51 | 31.67 | 36,344,432 | -0.13(-0.40%) |
Feb 24, 2014 | 31.87 | 32.04 | 31.78 | 31.80 | 37,865,052 | -0.24(-0.76%) |
Feb 21, 2014 | 32.01 | 32.36 | 31.94 | 32.05 | 45,073,828 | +0.19(+0.61%) |
Feb 20, 2014 | 31.70 | 31.95 | 31.55 | 31.85 | 32,600,032 | +0.20(+0.64%) |
Feb 19, 2014 | 31.40 | 31.85 | 31.40 | 31.65 | 35,254,276 | +0.08(+0.24%) |
Feb 18, 2014 | 31.75 | 31.88 | 31.56 | 31.57 | 38,913,224 | +0.07(+0.21%) |
Feb 14, 2014 | 31.31 | 31.51 | 31.51 | 31.51 | 37,503,208 | +0.01(+0.03%) |
Feb 13, 2014 | 31.26 | 31.71 | 31.26 | 31.50 | 44,938,700 | +0.12(+0.37%) |
Feb 12, 2014 | 31.28 | 31.49 | 31.24 | 31.38 | 32,301,274 | +0.25(+0.79%) |
Feb 11, 2014 | 30.89 | 31.20 | 30.87 | 31.13 | 38,310,332 | +0.31(+1.02%) |
Feb 10, 2014 | 30.68 | 30.82 | 30.39 | 30.82 | 31,886,908 | +0.20(+0.66%) |
Feb 07, 2014 | 30.42 | 30.64 | 30.16 | 30.62 | 39,820,336 | +0.32(+1.05%) |
Feb 06, 2014 | 29.98 | 30.36 | 29.89 | 30.30 | 41,900,632 | +0.30(+1.01%) |
Feb 05, 2014 | 30.39 | 30.54 | 29.98 | 30.00 | 66,585,692 | -0.44(-1.46%) |
Feb 04, 2014 | 30.96 | 31.14 | 30.36 | 30.44 | 65,245,424 | -0.11(-0.36%) |
Feb 03, 2014 | 31.61 | 31.81 | 30.51 | 30.55 | 76,208,608 | -1.14(-3.59%) |
Jan 31, 2014 | 30.94 | 31.73 | 30.62 | 31.69 | 111,277,624 | +0.82(+2.66%) |
Jan 30, 2014 | 30.81 | 30.89 | 30.34 | 30.87 | 40,955,356 | +0.17(+0.55%) |
Jan 29, 2014 | 30.13 | 30.89 | 30.06 | 30.70 | 62,572,756 | +0.33(+1.08%) |
Jan 28, 2014 | 30.25 | 30.48 | 29.94 | 30.37 | 43,176,908 | +0.20(+0.67%) |
Jan 27, 2014 | 30.88 | 30.89 | 30.13 | 30.17 | 52,954,664 | -0.65(-2.11%) |
Jan 24, 2014 | 31.36 | 31.45 | 30.60 | 30.82 | 92,006,368 | +0.63(+2.08%) |
Jan 23, 2014 | 30.22 | 30.26 | 29.75 | 30.19 | 51,204,088 | +0.10(+0.35%) |
Jan 22, 2014 | 30.37 | 30.42 | 29.94 | 30.09 | 26,114,904 | -0.20(-0.66%) |
Jan 21, 2014 | 30.84 | 30.84 | 30.20 | 30.29 | 37,141,716 | -0.18(-0.58%) |
Jan 17, 2014 | 30.84 | 30.47 | 30.47 | 30.47 | 55,247,300 | -0.43(-1.38%) |
Jan 16, 2014 | 30.73 | 30.99 | 30.41 | 30.89 | 45,382,468 | +0.11(+0.35%) |
Jan 15, 2014 | 29.96 | 30.81 | 29.96 | 30.79 | 53,477,048 | +0.82(+2.74%) |
Jan 14, 2014 | 29.09 | 30.05 | 29.00 | 29.96 | 49,688,372 | +0.67(+2.29%) |
Jan 13, 2014 | 30.14 | 30.17 | 29.17 | 29.29 | 54,801,724 | -0.89(-2.94%) |
Jan 10, 2014 | 30.06 | 30.27 | 29.94 | 30.18 | 48,430,592 | +0.43(+1.44%) |
Jan 09, 2014 | 30.05 | 30.07 | 29.65 | 29.75 | 43,595,900 | -0.19(-0.64%) |
Jan 08, 2014 | 30.15 | 30.27 | 29.80 | 29.95 | 71,596,344 | -0.54(-1.79%) |
Jan 07, 2014 | 30.42 | 30.56 | 30.32 | 30.49 | 42,380,528 | +0.23(+0.78%) |
Jan 06, 2014 | 30.86 | 30.89 | 30.24 | 30.26 | 52,020,244 | -0.65(-2.11%) |
Jan 03, 2014 | 31.15 | 31.17 | 30.65 | 30.91 | 37,177,576 | -0.21(-0.67%) |
Jan 02, 2014 | 31.28 | 31.32 | 31.07 | 31.12 | 36,546,844 | -0.21(-0.67%) |
Dec 31, 2013 | 31.32 | 31.33 | 31.33 | 31.33 | 20,900,658 | +0.10(+0.32%) |
Dec 30, 2013 | 31.17 | 31.30 | 30.90 | 31.23 | 19,430,002 | +0.00(+0.00%) |
Dec 27, 2013 | 31.47 | 31.51 | 31.13 | 31.23 | 17,390,088 | -0.13(-0.40%) |
Dec 26, 2013 | 31.15 | 31.40 | 31.13 | 31.35 | 21,029,290 | +0.30(+0.97%) |
Dec 24, 2013 | 30.75 | 31.13 | 30.68 | 31.05 | 17,007,342 | +0.39(+1.26%) |
Dec 23, 2013 | 30.83 | 30.89 | 30.61 | 30.67 | 29,969,638 | -0.15(-0.49%) |
Dec 20, 2013 | 30.36 | 30.93 | 30.30 | 30.82 | 74,809,776 | +0.46(+1.52%) |
Dec 19, 2013 | 30.59 | 30.61 | 30.22 | 30.36 | 40,731,424 | -0.28(-0.90%) |
Dec 18, 2013 | 30.45 | 30.65 | 29.75 | 30.63 | 75,401,752 | +0.05(+0.16%) |
Dec 17, 2013 | 30.69 | 31.08 | 30.43 | 30.58 | 54,251,300 | -0.31(-0.99%) |
Dec 16, 2013 | 30.76 | 30.99 | 30.60 | 30.89 | 37,890,152 | +0.16(+0.53%) |
Dec 13, 2013 | 31.35 | 31.36 | 30.67 | 30.73 | 47,852,168 | -0.44(-1.42%) |
Dec 12, 2013 | 31.49 | 31.52 | 31.14 | 31.17 | 42,932,584 | -0.33(-1.04%) |
Dec 11, 2013 | 31.58 | 32.07 | 31.31 | 31.50 | 47,580,596 | -0.42(-1.31%) |
Dec 10, 2013 | 32.31 | 32.58 | 31.84 | 31.92 | 43,841,832 | -0.50(-1.54%) |
Dec 09, 2013 | 32.29 | 32.55 | 32.13 | 32.41 | 36,138,540 | +0.29(+0.90%) |
Dec 06, 2013 | 32.18 | 32.28 | 31.82 | 32.12 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.54 | 32.56 | 31.14 | 31.82 | 138,847,408 | -0.79(-2.41%) |
Dec 04, 2013 | 32.00 | 32.64 | 31.92 | 32.61 | 61,984,344 | +0.53(+1.64%) |
Dec 03, 2013 | 31.94 | 32.20 | 32.02 | 32.08 | 62,184,280 | -0.12(-0.36%) |
Dec 02, 2013 | 31.90 | 32.48 | 31.87 | 32.20 | 51,258,848 | +0.27(+0.84%) |
Nov 29, 2013 | 31.67 | 32.07 | 31.67 | 31.93 | 0 | +0.44(+1.41%) |
Nov 27, 2013 | 31.46 | 31.62 | 31.40 | 31.49 | 0 | +0.21(+0.67%) |
Nov 26, 2013 | 31.46 | 31.53 | 31.28 | 31.28 | 40,824,480 | -0.24(-0.77%) |
Nov 25, 2013 | 31.76 | 31.78 | 31.46 | 31.52 | 36,560,056 | +0.06(+0.19%) |
Nov 22, 2013 | 31.43 | 31.56 | 31.26 | 31.46 | 0 | +0.14(+0.45%) |
Nov 21, 2013 | 31.21 | 31.43 | 31.20 | 31.32 | 27,464,368 | +0.27(+0.86%) |
Nov 20, 2013 | 30.92 | 31.33 | 30.87 | 31.05 | 38,481,520 | +0.28(+0.93%) |
Nov 19, 2013 | 30.86 | 31.18 | 30.71 | 30.77 | 52,838,636 | -0.15(-0.49%) |
Nov 18, 2013 | 31.04 | 31.23 | 30.81 | 30.92 | 64,060,744 | -0.53(-1.69%) |
Nov 15, 2013 | 31.54 | 31.60 | 31.35 | 31.45 | 0 | -0.15(-0.47%) |
Nov 14, 2013 | 31.48 | 31.69 | 31.35 | 31.60 | 55,556,732 | -0.11(-0.35%) |
Nov 13, 2013 | 30.74 | 31.72 | 30.67 | 31.71 | 53,973,140 | +0.66(+2.13%) |
Nov 12, 2013 | 31.07 | 31.25 | 30.92 | 31.05 | 38,306,708 | -0.19(-0.61%) |
Nov 11, 2013 | 31.33 | 31.40 | 31.05 | 31.24 | 32,272,250 | -0.16(-0.50%) |
Nov 08, 2013 | 31.31 | 31.40 | 31.04 | 31.40 | 0 | +0.23(+0.75%) |
Nov 07, 2013 | 31.55 | 31.59 | 31.11 | 31.17 | 72,677,440 | -0.57(-1.78%) |
Nov 06, 2013 | 30.95 | 31.77 | 30.80 | 31.73 | 106,917,440 | +1.28(+4.20%) |
Nov 05, 2013 | 29.75 | 30.51 | 29.73 | 30.45 | 61,995,884 | +0.58(+1.95%) |
Nov 04, 2013 | 29.58 | 29.91 | 29.55 | 29.87 | 33,758,516 | +0.34(+1.17%) |
Nov 01, 2013 | 29.65 | 29.66 | 29.41 | 29.53 | 0 | +0.10(+0.34%) |
Oct 31, 2013 | 29.64 | 29.66 | 29.37 | 29.43 | 50,062,568 | -0.11(-0.38%) |
Oct 30, 2013 | 29.53 | 29.75 | 29.45 | 29.54 | 44,512,328 | +0.02(+0.06%) |
Oct 29, 2013 | 29.61 | 29.69 | 29.31 | 29.52 | 38,094,740 | -0.04(-0.14%) |
Oct 28, 2013 | 29.60 | 29.70 | 29.32 | 29.56 | 45,996,492 | -0.13(-0.45%) |
Oct 25, 2013 | 29.82 | 30.16 | 29.48 | 29.70 | 0 | +1.67(+5.96%) |
Oct 24, 2013 | 28.11 | 28.34 | 27.90 | 28.03 | 61,897,268 | -0.03(-0.12%) |
Oct 23, 2013 | 28.55 | 28.67 | 27.99 | 28.06 | 70,262,504 | -0.68(-2.37%) |
Oct 22, 2013 | 29.11 | 29.17 | 28.69 | 28.74 | 48,522,644 | -0.34(-1.17%) |
Oct 21, 2013 | 29.07 | 29.26 | 29.02 | 29.08 | 32,992,670 | +0.02(+0.09%) |
Oct 18, 2013 | 28.94 | 29.07 | 28.53 | 29.06 | 50,305,336 | +0.03(+0.11%) |
Oct 17, 2013 | 28.63 | 29.08 | 28.57 | 29.02 | 37,612,088 | +0.23(+0.81%) |
Oct 16, 2013 | 28.76 | 29.00 | 28.72 | 28.79 | 42,058,420 | +0.12(+0.43%) |
Oct 15, 2013 | 28.82 | 29.08 | 28.65 | 28.67 | 56,650,512 | +0.03(+0.12%) |
Oct 14, 2013 | 28.18 | 28.68 | 28.08 | 28.63 | 33,341,686 | +0.27(+0.94%) |
Oct 11, 2013 | 27.99 | 28.38 | 27.99 | 28.37 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.69 | 28.17 | 27.64 | 28.06 | 51,084,908 | +0.57(+2.09%) |
Oct 09, 2013 | 27.49 | 27.72 | 27.39 | 27.49 | 43,096,072 | +0.05(+0.18%) |
Oct 08, 2013 | 27.69 | 27.70 | 27.26 | 27.44 | 49,097,384 | -0.24(-0.87%) |
Oct 07, 2013 | 27.93 | 28.02 | 27.59 | 27.68 | 42,137,108 | -0.48(-1.71%) |
Oct 04, 2013 | 28.00 | 28.25 | 27.94 | 28.16 | 39,713,380 | +0.02(+0.06%) |
Oct 03, 2013 | 28.16 | 28.26 | 27.78 | 28.14 | 46,534,916 | -0.05(-0.18%) |
Oct 02, 2013 | 27.73 | 28.28 | 27.67 | 28.19 | 56,300,956 | +0.28(+1.01%) |
Oct 01, 2013 | 27.72 | 27.94 | 27.68 | 27.91 | 44,057,184 | +0.25(+0.90%) |
Sep 30, 2013 | 27.43 | 27.69 | 27.18 | 27.66 | 47,809,024 | +0.01(+0.03%) |
Sep 27, 2013 | 27.33 | 28.05 | 27.32 | 27.65 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.13 | 27.43 | 27.09 | 27.24 | 34,167,056 | +0.22(+0.82%) |
Sep 25, 2013 | 27.00 | 27.26 | 26.93 | 27.02 | 34,674,816 | +0.04(+0.15%) |
Sep 24, 2013 | 27.32 | 27.32 | 26.72 | 26.98 | 48,266,680 | -0.24(-0.87%) |
Sep 23, 2013 | 27.05 | 27.40 | 27.01 | 27.21 | 47,857,240 | -0.04(-0.16%) |
Sep 20, 2013 | 27.77 | 27.83 | 27.17 | 27.25 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.83 | 27.99 | 27.69 | 27.96 | 50,506,564 | +0.27(+0.96%) |
Sep 18, 2013 | 27.42 | 27.76 | 27.29 | 27.69 | 76,947,936 | +0.32(+1.18%) |
Sep 17, 2013 | 27.78 | 27.82 | 27.35 | 27.37 | 101,865,840 | +0.11(+0.39%) |
Sep 16, 2013 | 27.77 | 27.84 | 27.20 | 27.26 | 66,169,016 | -0.19(-0.69%) |
Sep 13, 2013 | 27.24 | 27.49 | 27.02 | 27.45 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.20 | 27.24 | 27.09 | 27.17 | 39,534,820 | -0.04(-0.15%) |
Sep 11, 2013 | 27.07 | 27.37 | 27.04 | 27.21 | 47,002,244 | +0.29(+1.08%) |
Sep 10, 2013 | 26.51 | 26.93 | 26.42 | 26.92 | 68,134,600 | +0.61(+2.32%) |
Sep 09, 2013 | 25.95 | 26.42 | 25.93 | 26.31 | 59,360,964 | +0.42(+1.61%) |
Sep 06, 2013 | 26.02 | 26.09 | 25.87 | 25.89 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.85 | 26.13 | 25.72 | 25.96 | 86,001,304 | +0.03(+0.13%) |
Sep 04, 2013 | 26.09 | 26.16 | 25.86 | 25.93 | 170,864,464 | -0.57(-2.15%) |