Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.92 | 42.70 | 42.70 | 42.70 | 8,046,692 | +0.08(+0.18%) |
Aug 28, 2014 | 42.54 | 42.78 | 42.51 | 42.62 | 7,378,524 | -0.20(-0.46%) |
Aug 27, 2014 | 42.90 | 43.03 | 42.70 | 42.82 | 9,217,291 | +0.06(+0.13%) |
Aug 26, 2014 | 42.39 | 42.90 | 42.38 | 42.76 | 12,980,699 | +0.33(+0.79%) |
Aug 25, 2014 | 42.15 | 42.53 | 42.09 | 42.43 | 7,279,485 | +0.40(+0.95%) |
Aug 22, 2014 | 41.94 | 42.17 | 41.87 | 42.03 | 7,303,038 | +0.23(+0.54%) |
Aug 21, 2014 | 42.19 | 42.37 | 41.76 | 41.80 | 10,765,082 | -0.45(-1.06%) |
Aug 20, 2014 | 41.68 | 42.31 | 41.64 | 42.25 | 9,908,675 | +0.40(+0.97%) |
Aug 19, 2014 | 41.80 | 41.87 | 41.44 | 41.85 | 10,466,967 | +0.35(+0.84%) |
Aug 18, 2014 | 41.77 | 41.82 | 41.45 | 41.50 | 13,295,036 | -0.13(-0.32%) |
Aug 15, 2014 | 41.77 | 41.90 | 41.23 | 41.63 | 12,736,009 | -0.12(-0.29%) |
Aug 14, 2014 | 41.23 | 41.76 | 41.20 | 41.75 | 11,167,068 | +0.66(+1.61%) |
Aug 13, 2014 | 40.77 | 41.12 | 40.60 | 41.09 | 15,021,806 | +0.58(+1.44%) |
Aug 12, 2014 | 40.17 | 40.59 | 40.15 | 40.51 | 9,981,669 | +0.26(+0.65%) |
Aug 11, 2014 | 40.28 | 40.52 | 40.11 | 40.25 | 7,754,538 | +0.08(+0.19%) |
Aug 08, 2014 | 39.69 | 40.21 | 39.48 | 40.17 | 9,969,386 | +0.65(+1.64%) |
Aug 07, 2014 | 39.93 | 40.18 | 39.47 | 39.52 | 10,157,910 | -0.21(-0.52%) |
Aug 06, 2014 | 39.69 | 39.88 | 39.58 | 39.73 | 17,281,804 | -0.07(-0.18%) |
Aug 05, 2014 | 40.29 | 40.47 | 39.65 | 39.80 | 12,710,566 | -0.73(-1.81%) |
Aug 04, 2014 | 40.45 | 40.68 | 40.03 | 40.53 | 12,031,495 | +0.18(+0.46%) |
Aug 01, 2014 | 40.19 | 40.57 | 39.98 | 40.35 | 14,276,444 | +0.04(+0.11%) |
Jul 31, 2014 | 41.03 | 41.25 | 40.29 | 40.30 | 14,190,956 | -0.95(-2.31%) |
Jul 30, 2014 | 41.61 | 41.80 | 40.92 | 41.26 | 11,335,305 | -0.36(-0.85%) |
Jul 29, 2014 | 41.78 | 42.11 | 41.30 | 41.61 | 14,539,748 | +0.43(+1.05%) |
Jul 28, 2014 | 41.32 | 41.44 | 41.09 | 41.18 | 12,108,240 | -0.13(-0.31%) |
Jul 25, 2014 | 41.29 | 41.45 | 41.14 | 41.31 | 7,790,066 | -0.04(-0.10%) |
Jul 24, 2014 | 41.43 | 41.55 | 41.14 | 41.35 | 14,168,358 | +0.07(+0.17%) |
Jul 23, 2014 | 41.41 | 41.55 | 41.23 | 41.28 | 8,856,471 | -0.23(-0.55%) |
Jul 22, 2014 | 41.29 | 41.82 | 41.29 | 41.50 | 9,163,629 | +0.31(+0.74%) |
Jul 21, 2014 | 41.12 | 41.33 | 40.99 | 41.20 | 9,989,228 | -0.24(-0.58%) |
Jul 18, 2014 | 41.14 | 41.50 | 40.93 | 41.44 | 10,464,475 | +0.53(+1.28%) |
Jul 17, 2014 | 41.11 | 41.37 | 40.89 | 40.91 | 9,361,115 | -0.39(-0.95%) |
Jul 16, 2014 | 41.16 | 41.35 | 41.01 | 41.31 | 9,580,009 | +0.17(+0.41%) |
Jul 15, 2014 | 41.29 | 41.48 | 40.84 | 41.14 | 14,300,186 | -0.19(-0.46%) |
Jul 14, 2014 | 41.64 | 41.67 | 41.24 | 41.33 | 11,773,532 | -0.18(-0.44%) |
Jul 11, 2014 | 41.66 | 41.72 | 41.31 | 41.51 | 8,597,193 | -0.10(-0.24%) |
Jul 10, 2014 | 41.40 | 41.75 | 41.01 | 41.61 | 7,860,738 | +0.02(+0.05%) |
Jul 09, 2014 | 41.52 | 41.71 | 41.33 | 41.59 | 9,768,339 | +0.27(+0.65%) |
Jul 08, 2014 | 41.67 | 41.67 | 41.14 | 41.32 | 11,628,017 | -0.25(-0.60%) |
Jul 07, 2014 | 41.85 | 42.37 | 41.55 | 41.57 | 13,057,538 | -0.48(-1.15%) |
Jul 03, 2014 | 42.19 | 42.05 | 42.05 | 42.05 | 7,348,846 | +0.11(+0.25%) |
Jul 02, 2014 | 41.53 | 41.98 | 41.46 | 41.94 | 9,756,001 | +0.38(+0.92%) |
Jul 01, 2014 | 40.99 | 41.65 | 40.83 | 41.56 | 12,422,412 | +0.47(+1.14%) |
Jun 30, 2014 | 40.92 | 41.34 | 40.87 | 41.09 | 12,297,148 | +0.23(+0.56%) |
Jun 27, 2014 | 41.46 | 41.57 | 40.83 | 40.87 | 24,335,866 | -0.71(-1.71%) |
Jun 26, 2014 | 41.74 | 41.75 | 41.38 | 41.58 | 10,190,102 | -0.23(-0.56%) |
Jun 25, 2014 | 41.01 | 42.14 | 41.00 | 41.81 | 18,687,532 | +0.67(+1.62%) |
Jun 24, 2014 | 41.47 | 41.74 | 41.11 | 41.14 | 11,485,133 | -0.41(-0.99%) |
Jun 23, 2014 | 41.77 | 41.90 | 41.49 | 41.55 | 9,771,919 | -0.30(-0.71%) |
Jun 20, 2014 | 41.63 | 42.11 | 41.51 | 41.85 | 20,297,686 | +0.44(+1.06%) |
Jun 19, 2014 | 41.50 | 41.50 | 41.27 | 41.41 | 8,461,416 | -0.08(-0.19%) |
Jun 18, 2014 | 41.22 | 41.52 | 41.06 | 41.49 | 11,032,434 | +0.25(+0.60%) |
Jun 17, 2014 | 41.16 | 41.35 | 41.04 | 41.24 | 8,822,262 | -0.01(-0.02%) |
Jun 16, 2014 | 41.24 | 41.47 | 41.01 | 41.25 | 10,825,848 | -0.12(-0.29%) |
Jun 13, 2014 | 41.28 | 41.66 | 41.18 | 41.37 | 11,823,427 | -0.04(-0.10%) |
Jun 12, 2014 | 41.40 | 41.71 | 41.24 | 41.41 | 13,463,913 | -0.06(-0.15%) |
Jun 11, 2014 | 41.27 | 41.63 | 41.19 | 41.48 | 16,585,105 | +0.23(+0.55%) |
Jun 10, 2014 | 40.85 | 41.26 | 40.85 | 41.25 | 10,817,398 | +0.45(+1.11%) |
Jun 06, 2014 | 41.05 | 41.09 | 40.79 | 40.80 | 9,504,641 | -0.18(-0.43%) |
Jun 05, 2014 | 40.88 | 41.24 | 40.71 | 40.98 | 10,833,778 | +0.12(+0.29%) |
Jun 04, 2014 | 40.75 | 40.91 | 40.56 | 40.86 | 9,748,628 | +0.01(+0.03%) |
Jun 03, 2014 | 40.57 | 40.88 | 40.46 | 40.84 | 10,035,933 | -0.01(-0.03%) |
Jun 02, 2014 | 40.84 | 41.05 | 40.54 | 40.86 | 9,110,744 | +0.05(+0.12%) |
May 30, 2014 | 40.57 | 41.10 | 40.57 | 40.81 | 16,331,573 | +0.11(+0.28%) |
May 29, 2014 | 40.14 | 40.76 | 39.92 | 40.69 | 12,057,201 | +0.92(+2.30%) |
May 28, 2014 | 40.00 | 40.01 | 39.78 | 39.78 | 9,702,143 | -0.20(-0.51%) |
May 27, 2014 | 40.15 | 40.23 | 39.83 | 39.98 | 10,353,327 | -0.08(-0.21%) |
May 23, 2014 | 39.94 | 40.07 | 40.07 | 40.07 | 8,582,673 | +0.20(+0.51%) |
May 22, 2014 | 39.78 | 40.04 | 39.52 | 39.86 | 7,150,898 | -0.04(-0.10%) |
May 21, 2014 | 39.64 | 39.93 | 39.59 | 39.90 | 9,442,404 | +0.41(+1.04%) |
May 20, 2014 | 39.65 | 39.68 | 39.30 | 39.49 | 11,138,706 | -0.25(-0.62%) |
May 19, 2014 | 39.31 | 39.75 | 39.23 | 39.74 | 10,661,760 | +0.34(+0.86%) |
May 16, 2014 | 39.25 | 39.68 | 39.25 | 39.40 | 12,849,224 | -0.01(-0.04%) |
May 15, 2014 | 39.36 | 39.91 | 39.15 | 39.42 | 12,645,213 | -0.34(-0.85%) |
May 14, 2014 | 39.23 | 39.89 | 39.23 | 39.76 | 11,056,180 | +0.44(+1.11%) |
May 13, 2014 | 39.01 | 39.54 | 38.93 | 39.32 | 12,703,624 | +0.32(+0.83%) |
May 12, 2014 | 39.23 | 39.23 | 38.68 | 38.99 | 11,460,061 | +0.06(+0.14%) |
May 09, 2014 | 38.86 | 39.29 | 38.37 | 38.94 | 17,561,082 | +0.27(+0.69%) |
May 08, 2014 | 39.18 | 39.33 | 38.59 | 38.67 | 20,375,370 | -0.71(-1.81%) |
May 07, 2014 | 39.63 | 40.07 | 39.16 | 39.38 | 32,473,310 | -0.90(-2.22%) |
May 06, 2014 | 41.43 | 41.45 | 40.23 | 40.28 | 19,211,834 | -1.07(-2.59%) |
May 05, 2014 | 40.98 | 41.38 | 40.73 | 41.35 | 11,534,785 | +0.29(+0.70%) |
May 02, 2014 | 41.94 | 41.98 | 40.86 | 41.06 | 17,127,860 | -0.99(-2.35%) |
May 01, 2014 | 41.29 | 42.20 | 41.29 | 42.05 | 16,623,916 | +0.75(+1.81%) |
Apr 30, 2014 | 41.26 | 41.61 | 40.92 | 41.30 | 19,211,050 | -0.11(-0.27%) |
Apr 29, 2014 | 40.55 | 41.51 | 40.39 | 41.41 | 19,370,684 | +1.44(+3.60%) |
Apr 28, 2014 | 40.63 | 40.80 | 39.83 | 39.97 | 24,080,380 | -0.40(-0.98%) |
Apr 25, 2014 | 40.57 | 40.68 | 40.22 | 40.37 | 8,831,171 | -0.20(-0.50%) |
Apr 24, 2014 | 40.43 | 40.78 | 40.09 | 40.57 | 9,521,040 | +0.02(+0.05%) |
Apr 23, 2014 | 40.73 | 40.74 | 40.25 | 40.55 | 10,968,985 | -0.19(-0.47%) |
Apr 22, 2014 | 40.26 | 41.13 | 40.21 | 40.74 | 19,722,844 | +0.37(+0.91%) |
Apr 21, 2014 | 39.89 | 40.41 | 39.78 | 40.38 | 8,835,084 | +0.55(+1.38%) |
Apr 17, 2014 | 39.81 | 39.83 | 39.83 | 39.83 | 15,971,032 | +0.15(+0.37%) |
Apr 16, 2014 | 39.81 | 40.16 | 39.45 | 39.68 | 13,662,439 | +0.15(+0.37%) |
Apr 15, 2014 | 39.35 | 39.71 | 38.87 | 39.53 | 15,785,059 | +0.34(+0.86%) |
Apr 14, 2014 | 39.65 | 40.01 | 38.75 | 39.19 | 15,292,185 | -0.25(-0.63%) |
Apr 11, 2014 | 39.18 | 39.82 | 39.00 | 39.44 | 19,329,016 | +0.05(+0.13%) |
Apr 10, 2014 | 40.83 | 41.00 | 39.34 | 39.39 | 25,498,262 | -0.88(-2.19%) |
Apr 09, 2014 | 38.94 | 40.31 | 38.93 | 40.27 | 22,840,476 | +1.45(+3.74%) |
Apr 08, 2014 | 38.99 | 39.22 | 38.58 | 38.82 | 15,266,013 | -0.11(-0.27%) |
Apr 07, 2014 | 39.05 | 39.61 | 38.81 | 38.92 | 16,201,442 | -0.66(-1.66%) |
Apr 04, 2014 | 39.92 | 40.00 | 39.56 | 39.58 | 14,764,834 | -0.06(-0.16%) |
Apr 03, 2014 | 39.87 | 40.02 | 39.46 | 39.64 | 11,787,094 | -0.18(-0.44%) |
Apr 02, 2014 | 39.83 | 39.89 | 39.53 | 39.82 | 10,010,469 | +0.06(+0.16%) |
Apr 01, 2014 | 39.95 | 40.09 | 39.50 | 39.76 | 10,939,816 | -0.28(-0.70%) |
Mar 31, 2014 | 39.56 | 40.09 | 39.52 | 40.04 | 12,654,443 | +0.56(+1.41%) |
Mar 28, 2014 | 39.64 | 40.17 | 39.33 | 39.48 | 12,704,969 | +0.18(+0.45%) |
Mar 27, 2014 | 39.42 | 39.57 | 39.02 | 39.30 | 15,668,823 | -0.20(-0.52%) |
Mar 26, 2014 | 39.09 | 39.82 | 39.06 | 39.51 | 18,469,402 | +0.59(+1.50%) |
Mar 25, 2014 | 38.00 | 39.13 | 37.95 | 38.92 | 20,014,918 | +0.99(+2.62%) |
Mar 24, 2014 | 38.69 | 38.69 | 37.78 | 37.93 | 21,977,920 | -0.62(-1.61%) |
Mar 21, 2014 | 39.85 | 39.92 | 38.52 | 38.55 | 33,214,596 | -0.66(-1.67%) |
Mar 20, 2014 | 39.37 | 39.41 | 39.01 | 39.21 | 11,996,084 | -0.28(-0.71%) |
Mar 19, 2014 | 39.97 | 40.14 | 39.24 | 39.49 | 14,247,359 | -0.26(-0.66%) |
Mar 18, 2014 | 39.71 | 39.89 | 39.61 | 39.75 | 9,959,915 | +0.07(+0.18%) |
Mar 17, 2014 | 39.46 | 39.81 | 39.46 | 39.68 | 13,643,110 | +0.39(+1.01%) |
Mar 14, 2014 | 39.16 | 39.51 | 38.98 | 39.28 | 17,182,116 | -0.06(-0.16%) |
Mar 13, 2014 | 39.92 | 40.05 | 39.30 | 39.35 | 14,348,650 | -0.42(-1.06%) |
Mar 12, 2014 | 39.48 | 39.85 | 39.38 | 39.77 | 13,565,047 | +0.08(+0.21%) |
Mar 11, 2014 | 40.18 | 40.21 | 39.60 | 39.69 | 15,549,401 | -0.44(-1.10%) |
Mar 10, 2014 | 40.21 | 40.34 | 39.90 | 40.13 | 10,546,772 | -0.10(-0.26%) |
Mar 07, 2014 | 40.15 | 40.30 | 39.97 | 40.23 | 15,190,853 | +0.15(+0.37%) |
Mar 06, 2014 | 39.94 | 40.36 | 39.91 | 40.08 | 15,149,364 | +0.27(+0.67%) |
Mar 05, 2014 | 40.18 | 40.21 | 39.57 | 39.82 | 12,814,171 | -0.13(-0.32%) |
Mar 04, 2014 | 39.93 | 40.18 | 39.84 | 39.94 | 15,707,332 | +0.45(+1.13%) |
Mar 03, 2014 | 39.27 | 39.74 | 39.17 | 39.50 | 14,030,283 | -0.40(-1.00%) |
Feb 28, 2014 | 39.71 | 40.22 | 39.66 | 39.90 | 16,981,162 | +0.23(+0.58%) |
Feb 27, 2014 | 39.37 | 39.67 | 39.20 | 39.66 | 12,935,531 | +0.27(+0.69%) |
Feb 26, 2014 | 39.20 | 39.52 | 39.15 | 39.39 | 14,484,021 | +0.25(+0.64%) |
Feb 25, 2014 | 39.29 | 39.48 | 39.06 | 39.14 | 12,161,603 | -0.19(-0.48%) |
Feb 24, 2014 | 39.22 | 39.72 | 39.22 | 39.33 | 15,731,143 | +0.11(+0.27%) |
Feb 21, 2014 | 39.10 | 39.44 | 39.08 | 39.22 | 16,665,455 | +0.15(+0.39%) |
Feb 20, 2014 | 38.58 | 39.20 | 38.52 | 39.07 | 14,464,519 | +0.54(+1.40%) |
Feb 19, 2014 | 38.81 | 38.96 | 38.50 | 38.53 | 14,709,036 | -0.46(-1.17%) |
Feb 18, 2014 | 38.66 | 39.15 | 38.59 | 38.99 | 16,000,453 | +0.18(+0.45%) |
Feb 14, 2014 | 38.47 | 38.81 | 38.81 | 38.81 | 12,401,901 | +0.24(+0.62%) |
Feb 13, 2014 | 38.12 | 38.65 | 38.09 | 38.57 | 14,631,768 | +0.07(+0.18%) |
Feb 12, 2014 | 38.81 | 38.99 | 38.40 | 38.50 | 19,468,068 | -0.49(-1.26%) |
Feb 11, 2014 | 38.30 | 39.03 | 38.11 | 38.99 | 21,930,852 | +0.57(+1.48%) |
Feb 10, 2014 | 38.01 | 38.50 | 37.96 | 38.43 | 15,155,378 | +0.08(+0.22%) |
Feb 07, 2014 | 37.56 | 38.38 | 37.41 | 38.34 | 20,781,184 | +0.70(+1.86%) |
Feb 06, 2014 | 37.28 | 37.71 | 36.96 | 37.64 | 17,477,476 | +0.17(+0.45%) |
Feb 05, 2014 | 37.99 | 38.64 | 37.20 | 37.47 | 35,005,864 | +0.01(+0.04%) |
Feb 04, 2014 | 36.82 | 37.47 | 36.68 | 37.46 | 25,972,374 | +1.00(+2.75%) |
Feb 03, 2014 | 37.04 | 37.21 | 36.35 | 36.46 | 22,122,736 | -0.62(-1.68%) |
Jan 31, 2014 | 37.32 | 37.44 | 36.93 | 37.08 | 23,270,654 | -0.38(-1.01%) |
Jan 30, 2014 | 36.72 | 37.57 | 36.67 | 37.46 | 24,813,904 | +0.91(+2.49%) |
Jan 29, 2014 | 36.89 | 36.99 | 36.25 | 36.55 | 27,634,640 | -0.46(-1.25%) |
Jan 28, 2014 | 36.66 | 37.16 | 36.56 | 37.01 | 21,534,692 | +0.24(+0.65%) |
Jan 27, 2014 | 37.00 | 37.87 | 36.77 | 36.77 | 44,285,336 | +0.39(+1.06%) |
Jan 24, 2014 | 35.89 | 36.52 | 35.79 | 36.39 | 26,192,898 | +0.27(+0.74%) |
Jan 23, 2014 | 35.85 | 36.23 | 35.60 | 36.12 | 22,680,822 | +0.17(+0.49%) |
Jan 22, 2014 | 36.24 | 36.39 | 35.89 | 35.95 | 15,218,467 | -0.34(-0.93%) |
Jan 21, 2014 | 36.42 | 36.58 | 36.20 | 36.28 | 15,746,251 | -0.08(-0.23%) |
Jan 17, 2014 | 36.84 | 36.37 | 36.37 | 36.37 | 23,939,574 | -0.38(-1.05%) |
Jan 16, 2014 | 36.51 | 37.09 | 36.47 | 36.75 | 11,089,540 | -0.01(-0.04%) |
Jan 15, 2014 | 37.10 | 37.03 | 36.65 | 36.77 | 14,979,644 | -0.34(-0.91%) |
Jan 14, 2014 | 36.77 | 37.17 | 36.52 | 37.10 | 30,263,828 | -0.08(-0.23%) |
Jan 13, 2014 | 35.63 | 37.41 | 35.56 | 37.19 | 53,263,492 | +2.27(+6.50%) |
Jan 10, 2014 | 34.88 | 35.05 | 34.65 | 34.92 | 11,646,228 | +0.25(+0.73%) |
Jan 09, 2014 | 34.88 | 35.00 | 34.54 | 34.67 | 13,318,220 | -0.19(-0.54%) |
Jan 08, 2014 | 35.07 | 35.10 | 34.72 | 34.86 | 19,563,864 | -0.22(-0.64%) |
Jan 07, 2014 | 34.97 | 35.28 | 34.96 | 35.08 | 14,278,417 | +0.26(+0.74%) |
Jan 06, 2014 | 34.87 | 35.10 | 34.66 | 34.82 | 14,184,906 | +0.01(+0.02%) |
Jan 03, 2014 | 34.65 | 35.00 | 34.62 | 34.81 | 9,192,389 | +0.17(+0.48%) |
Jan 02, 2014 | 34.92 | 35.03 | 34.51 | 34.65 | 11,248,181 | -0.39(-1.12%) |
Dec 31, 2013 | 34.82 | 35.04 | 35.04 | 35.04 | 12,106,206 | +0.08(+0.22%) |
Dec 30, 2013 | 34.82 | 34.96 | 34.53 | 34.96 | 8,999,172 | +0.10(+0.30%) |
Dec 27, 2013 | 34.84 | 34.93 | 34.67 | 34.86 | 6,062,969 | +0.05(+0.14%) |
Dec 26, 2013 | 34.61 | 34.83 | 34.55 | 34.81 | 7,241,896 | +0.22(+0.63%) |
Dec 24, 2013 | 34.60 | 34.77 | 34.46 | 34.59 | 6,075,210 | +0.04(+0.10%) |
Dec 23, 2013 | 34.61 | 34.79 | 34.48 | 34.55 | 11,804,803 | +0.03(+0.08%) |
Dec 20, 2013 | 34.20 | 34.61 | 34.04 | 34.53 | 24,013,006 | +0.37(+1.09%) |
Dec 19, 2013 | 34.12 | 34.27 | 33.97 | 34.16 | 12,471,193 | -0.08(-0.22%) |
Dec 18, 2013 | 33.53 | 34.25 | 33.36 | 34.23 | 19,354,202 | +0.70(+2.09%) |
Dec 17, 2013 | 33.56 | 33.60 | 33.33 | 33.53 | 19,855,910 | -0.13(-0.40%) |
Dec 16, 2013 | 33.81 | 34.02 | 33.53 | 33.67 | 16,212,144 | -0.20(-0.60%) |
Dec 13, 2013 | 34.12 | 34.23 | 33.64 | 33.87 | 11,993,920 | +0.04(+0.12%) |
Dec 12, 2013 | 33.99 | 34.15 | 33.62 | 33.83 | 16,584,009 | -0.15(-0.43%) |
Dec 11, 2013 | 34.35 | 34.38 | 33.83 | 33.97 | 20,810,922 | -0.33(-0.97%) |
Dec 10, 2013 | 34.19 | 34.39 | 34.07 | 34.31 | 14,746,122 | -0.09(-0.26%) |
Dec 09, 2013 | 34.27 | 34.60 | 34.15 | 34.40 | 13,445,118 | +0.12(+0.34%) |
Dec 06, 2013 | 34.10 | 34.40 | 33.98 | 34.28 | 10,668,078 | +0.40(+1.19%) |
Dec 05, 2013 | 33.95 | 34.18 | 33.85 | 33.88 | 12,555,308 | -0.35(-1.01%) |
Dec 04, 2013 | 34.42 | 34.46 | 33.88 | 34.22 | 16,472,682 | -0.31(-0.90%) |
Dec 03, 2013 | 34.58 | 34.83 | 34.27 | 34.54 | 19,583,708 | -0.29(-0.84%) |
Dec 02, 2013 | 34.52 | 34.99 | 34.52 | 34.83 | 21,366,658 | +0.24(+0.70%) |
Nov 29, 2013 | 34.56 | 34.67 | 34.34 | 34.58 | 9,941,709 | +0.00(+0.00%) |
Nov 27, 2013 | 34.42 | 34.64 | 34.39 | 34.58 | 16,663,985 | +0.17(+0.50%) |
Nov 26, 2013 | 34.47 | 34.53 | 34.12 | 34.41 | 32,819,416 | -0.06(-0.16%) |
Nov 25, 2013 | 33.97 | 34.59 | 33.96 | 34.47 | 26,341,546 | +0.50(+1.47%) |
Nov 22, 2013 | 33.65 | 34.04 | 33.62 | 33.97 | 20,125,380 | +0.22(+0.66%) |
Nov 21, 2013 | 33.47 | 33.80 | 33.42 | 33.74 | 18,494,342 | +0.34(+1.02%) |
Nov 20, 2013 | 33.30 | 33.61 | 33.14 | 33.40 | 11,889,582 | +0.04(+0.12%) |
Nov 19, 2013 | 33.35 | 33.43 | 33.07 | 33.36 | 12,021,564 | +0.04(+0.13%) |
Nov 18, 2013 | 33.34 | 33.49 | 33.16 | 33.32 | 11,422,879 | -0.04(-0.12%) |
Nov 15, 2013 | 33.06 | 33.51 | 33.06 | 33.36 | 17,278,564 | +0.17(+0.52%) |
Nov 14, 2013 | 32.98 | 33.22 | 32.97 | 33.19 | 16,250,837 | +0.16(+0.48%) |
Nov 12, 2013 | 32.59 | 33.06 | 32.48 | 33.03 | 20,100,064 | +0.41(+1.26%) |
Nov 11, 2013 | 32.56 | 32.72 | 32.54 | 32.62 | 10,852,646 | +0.14(+0.43%) |
Nov 08, 2013 | 31.88 | 32.53 | 31.83 | 32.48 | 25,104,802 | +0.68(+2.14%) |
Nov 07, 2013 | 32.03 | 32.09 | 31.77 | 31.80 | 16,822,368 | -0.10(-0.30%) |
Nov 06, 2013 | 31.62 | 31.94 | 31.47 | 31.90 | 17,580,062 | +0.42(+1.32%) |
Nov 05, 2013 | 31.64 | 31.77 | 31.45 | 31.48 | 14,983,384 | -0.25(-0.79%) |
Nov 04, 2013 | 31.87 | 32.11 | 31.69 | 31.73 | 23,308,846 | +0.34(+1.08%) |
Nov 01, 2013 | 31.14 | 31.47 | 30.97 | 31.39 | 30,104,414 | +0.10(+0.31%) |
Oct 31, 2013 | 31.45 | 31.55 | 31.29 | 31.29 | 21,546,842 | -0.10(-0.33%) |
Oct 30, 2013 | 31.75 | 31.76 | 31.31 | 31.40 | 14,345,993 | -0.24(-0.75%) |
Oct 29, 2013 | 31.52 | 31.70 | 31.29 | 31.63 | 22,865,850 | +0.16(+0.51%) |
Oct 28, 2013 | 31.63 | 31.80 | 31.38 | 31.47 | 38,856,352 | -0.83(-2.56%) |
Oct 25, 2013 | 32.10 | 32.33 | 31.82 | 32.30 | 25,782,374 | +0.22(+0.69%) |
Oct 24, 2013 | 32.48 | 32.52 | 32.06 | 32.08 | 16,136,157 | -0.24(-0.73%) |
Oct 23, 2013 | 32.34 | 32.43 | 32.26 | 32.31 | 13,895,856 | +0.06(+0.19%) |
Oct 22, 2013 | 32.14 | 32.43 | 32.02 | 32.25 | 22,806,808 | -0.03(-0.09%) |
Oct 21, 2013 | 32.41 | 32.42 | 31.98 | 32.28 | 24,001,438 | -0.07(-0.21%) |
Oct 18, 2013 | 32.88 | 32.93 | 32.25 | 32.35 | 29,728,892 | -0.35(-1.06%) |
Oct 17, 2013 | 32.71 | 32.81 | 32.54 | 32.70 | 19,993,224 | -0.04(-0.13%) |
Oct 16, 2013 | 32.35 | 32.74 | 32.32 | 32.74 | 15,932,317 | +0.42(+1.29%) |
Oct 15, 2013 | 32.29 | 32.50 | 32.21 | 32.32 | 20,403,496 | -0.12(-0.38%) |
Oct 14, 2013 | 32.48 | 32.68 | 32.23 | 32.45 | 29,778,860 | -0.37(-1.14%) |
Oct 11, 2013 | 32.91 | 32.96 | 32.72 | 32.82 | 14,773,707 | -0.14(-0.42%) |
Oct 10, 2013 | 33.04 | 33.06 | 32.59 | 32.96 | 24,871,744 | +0.15(+0.47%) |
Oct 09, 2013 | 33.10 | 33.19 | 32.72 | 32.81 | 22,114,972 | -0.33(-1.01%) |
Oct 08, 2013 | 33.20 | 33.42 | 33.06 | 33.14 | 20,201,136 | -0.10(-0.29%) |
Oct 07, 2013 | 33.26 | 33.47 | 33.09 | 33.24 | 13,231,200 | -0.24(-0.70%) |
Oct 04, 2013 | 33.50 | 33.56 | 33.27 | 33.47 | 16,672,398 | -0.09(-0.27%) |
Oct 03, 2013 | 33.47 | 33.83 | 33.31 | 33.56 | 25,791,714 | -0.01(-0.02%) |
Oct 02, 2013 | 33.63 | 33.70 | 33.40 | 33.57 | 20,079,026 | -0.26(-0.76%) |
Oct 01, 2013 | 33.95 | 34.17 | 33.42 | 33.83 | 39,340,776 | +0.66(+1.99%) |
Sep 27, 2013 | 33.02 | 33.25 | 32.82 | 33.17 | 15,145,085 | +0.08(+0.23%) |
Sep 26, 2013 | 33.16 | 33.31 | 32.97 | 33.09 | 14,781,185 | +0.01(+0.02%) |
Sep 25, 2013 | 33.09 | 33.31 | 32.91 | 33.09 | 16,362,559 | +0.10(+0.29%) |
Sep 24, 2013 | 33.06 | 33.47 | 32.98 | 32.99 | 18,861,522 | -0.10(-0.31%) |
Sep 23, 2013 | 33.17 | 33.36 | 32.99 | 33.09 | 18,136,034 | -0.23(-0.69%) |
Sep 20, 2013 | 33.54 | 33.59 | 33.22 | 33.32 | 40,302,028 | -0.17(-0.51%) |
Sep 19, 2013 | 33.64 | 33.65 | 33.38 | 33.49 | 13,439,853 | -0.10(-0.30%) |
Sep 18, 2013 | 33.18 | 33.81 | 33.06 | 33.59 | 20,177,350 | +0.27(+0.81%) |
Sep 17, 2013 | 33.39 | 33.47 | 33.27 | 33.32 | 11,099,253 | -0.12(-0.37%) |
Sep 16, 2013 | 33.61 | 33.61 | 33.40 | 33.45 | 13,598,498 | +0.28(+0.84%) |
Sep 13, 2013 | 33.23 | 33.31 | 33.09 | 33.17 | 11,067,095 | -0.04(-0.13%) |
Sep 12, 2013 | 33.18 | 33.30 | 33.07 | 33.21 | 13,691,377 | +0.08(+0.25%) |
Sep 11, 2013 | 33.05 | 33.38 | 33.00 | 33.13 | 19,442,650 | +0.11(+0.33%) |
Sep 10, 2013 | 32.93 | 33.30 | 32.93 | 33.02 | 44,767,336 | +0.17(+0.50%) |
Sep 09, 2013 | 32.75 | 32.93 | 32.67 | 32.85 | 15,029,462 | +0.17(+0.53%) |
Sep 06, 2013 | 32.73 | 32.91 | 32.38 | 32.68 | 38,750,112 | -0.01(-0.04%) |
Sep 05, 2013 | 32.89 | 32.89 | 32.52 | 32.69 | 11,445,364 | -0.12(-0.36%) |
Sep 04, 2013 | 32.43 | 32.95 | 32.42 | 32.81 | 13,879,801 | +0.32(+1.00%) |