Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.00 | 43.08 | 40.81 | 40.84 | 13,143,433 | -2.66(-6.12%) |
Jul 30, 2014 | 44.50 | 44.57 | 43.31 | 43.51 | 3,746,943 | -0.79(-1.79%) |
Jul 29, 2014 | 44.81 | 44.87 | 44.30 | 44.30 | 1,648,218 | -0.38(-0.84%) |
Jul 28, 2014 | 44.66 | 44.76 | 44.46 | 44.67 | 1,746,431 | +0.05(+0.11%) |
Jul 25, 2014 | 44.77 | 44.86 | 44.50 | 44.63 | 1,062,388 | -0.21(-0.47%) |
Jul 24, 2014 | 44.77 | 44.94 | 44.69 | 44.84 | 1,297,185 | +0.16(+0.37%) |
Jul 23, 2014 | 45.32 | 45.35 | 44.62 | 44.67 | 2,049,546 | -0.57(-1.25%) |
Jul 22, 2014 | 45.16 | 45.40 | 45.10 | 45.24 | 1,583,916 | +0.12(+0.26%) |
Jul 21, 2014 | 44.91 | 45.21 | 44.90 | 45.12 | 1,377,387 | -0.05(-0.11%) |
Jul 18, 2014 | 45.08 | 45.30 | 44.91 | 45.17 | 1,999,748 | +0.18(+0.39%) |
Jul 17, 2014 | 45.02 | 45.17 | 44.86 | 45.00 | 2,178,686 | -0.08(-0.17%) |
Jul 16, 2014 | 44.89 | 45.07 | 44.68 | 45.07 | 1,889,926 | +0.31(+0.70%) |
Jul 15, 2014 | 44.60 | 44.87 | 44.47 | 44.76 | 4,538,590 | -0.44(-0.97%) |
Jul 14, 2014 | 45.25 | 45.36 | 45.06 | 45.19 | 1,482,177 | +0.17(+0.38%) |
Jul 11, 2014 | 44.99 | 45.09 | 44.74 | 45.02 | 1,566,771 | +0.05(+0.11%) |
Jul 10, 2014 | 44.79 | 45.05 | 44.77 | 44.97 | 1,760,508 | -0.15(-0.33%) |
Jul 09, 2014 | 45.17 | 45.37 | 44.95 | 45.12 | 2,072,935 | +0.03(+0.06%) |
Jul 08, 2014 | 44.98 | 45.27 | 44.86 | 45.10 | 2,607,259 | +0.14(+0.30%) |
Jul 07, 2014 | 45.29 | 45.38 | 44.88 | 44.96 | 2,634,494 | -0.38(-0.83%) |
Jul 03, 2014 | 45.31 | 45.34 | 45.34 | 45.34 | 1,811,542 | +0.25(+0.54%) |
Jul 02, 2014 | 44.92 | 45.17 | 44.89 | 45.09 | 1,905,405 | +0.13(+0.29%) |
Jul 01, 2014 | 44.70 | 45.04 | 44.47 | 44.96 | 3,123,757 | +0.11(+0.24%) |
Jun 30, 2014 | 44.51 | 44.87 | 44.26 | 44.85 | 3,503,894 | +0.51(+1.14%) |
Jun 27, 2014 | 44.22 | 44.38 | 44.09 | 44.35 | 1,963,787 | +0.10(+0.22%) |
Jun 26, 2014 | 44.37 | 44.44 | 44.01 | 44.25 | 2,565,624 | -0.05(-0.12%) |
Jun 25, 2014 | 44.70 | 44.70 | 44.03 | 44.31 | 3,225,084 | -0.66(-1.47%) |
Jun 24, 2014 | 45.33 | 45.33 | 44.95 | 44.97 | 1,594,840 | -0.38(-0.84%) |
Jun 23, 2014 | 45.86 | 45.87 | 45.12 | 45.35 | 2,557,537 | -0.55(-1.20%) |
Jun 20, 2014 | 45.79 | 46.03 | 45.70 | 45.90 | 3,518,359 | +0.21(+0.46%) |
Jun 19, 2014 | 45.72 | 45.94 | 45.55 | 45.69 | 1,693,258 | +0.06(+0.13%) |
Jun 18, 2014 | 45.25 | 45.65 | 44.87 | 45.63 | 4,207,561 | +0.10(+0.21%) |
Jun 17, 2014 | 46.05 | 46.13 | 45.49 | 45.53 | 2,625,566 | -0.51(-1.10%) |
Jun 16, 2014 | 45.97 | 46.11 | 45.80 | 46.04 | 1,591,690 | +0.16(+0.34%) |
Jun 13, 2014 | 45.86 | 46.01 | 45.65 | 45.88 | 1,587,767 | -0.01(-0.03%) |
Jun 12, 2014 | 46.24 | 46.42 | 45.78 | 45.90 | 1,635,976 | -0.26(-0.56%) |
Jun 11, 2014 | 46.46 | 46.64 | 46.01 | 46.16 | 2,155,990 | -0.31(-0.66%) |
Jun 10, 2014 | 46.35 | 46.73 | 46.35 | 46.46 | 2,047,224 | -0.58(-1.23%) |
Jun 06, 2014 | 46.95 | 47.08 | 46.72 | 47.04 | 2,138,437 | +0.05(+0.10%) |
Jun 05, 2014 | 47.45 | 47.45 | 46.95 | 47.00 | 1,831,330 | -0.38(-0.79%) |
Jun 04, 2014 | 47.08 | 47.38 | 47.06 | 47.37 | 2,091,999 | +0.21(+0.45%) |
Jun 03, 2014 | 46.95 | 47.18 | 46.88 | 47.16 | 4,099,151 | -0.03(-0.06%) |
Jun 02, 2014 | 47.10 | 47.36 | 47.10 | 47.19 | 2,604,557 | +0.10(+0.20%) |
May 30, 2014 | 46.95 | 47.10 | 46.61 | 47.09 | 3,164,746 | +0.17(+0.36%) |
May 29, 2014 | 46.20 | 47.02 | 46.11 | 46.92 | 2,710,282 | +0.78(+1.69%) |
May 28, 2014 | 46.13 | 46.25 | 46.01 | 46.14 | 1,475,304 | +0.03(+0.06%) |
May 27, 2014 | 46.11 | 46.26 | 45.93 | 46.11 | 2,220,147 | +0.28(+0.62%) |
May 23, 2014 | 46.03 | 45.83 | 45.83 | 45.83 | 1,179,197 | -0.09(-0.21%) |
May 22, 2014 | 45.88 | 45.96 | 45.67 | 45.92 | 693,230 | -0.06(-0.13%) |
May 21, 2014 | 46.07 | 46.07 | 45.61 | 45.98 | 1,557,507 | +0.00(+0.00%) |
May 20, 2014 | 45.82 | 46.05 | 45.48 | 45.98 | 2,811,397 | +0.13(+0.28%) |
May 19, 2014 | 45.69 | 45.88 | 45.45 | 45.86 | 2,315,565 | +0.04(+0.09%) |
May 16, 2014 | 45.44 | 45.84 | 45.44 | 45.82 | 2,491,924 | +0.21(+0.46%) |
May 15, 2014 | 46.24 | 46.41 | 45.50 | 45.60 | 2,137,236 | -0.24(-0.52%) |
May 14, 2014 | 46.20 | 46.20 | 45.82 | 45.84 | 1,572,377 | -0.36(-0.78%) |
May 13, 2014 | 46.23 | 46.37 | 45.90 | 46.20 | 4,453,211 | -0.21(-0.45%) |
May 12, 2014 | 45.73 | 46.67 | 45.69 | 46.41 | 6,244,130 | +0.82(+1.80%) |
May 09, 2014 | 44.95 | 45.60 | 44.74 | 45.59 | 3,428,222 | +0.80(+1.79%) |
May 08, 2014 | 44.76 | 44.95 | 44.64 | 44.79 | 1,724,939 | -0.03(-0.06%) |
May 07, 2014 | 44.46 | 44.87 | 44.42 | 44.82 | 3,449,519 | +0.50(+1.12%) |
May 06, 2014 | 44.26 | 44.58 | 44.17 | 44.32 | 3,862,047 | +0.20(+0.45%) |
May 05, 2014 | 44.43 | 44.46 | 43.96 | 44.13 | 3,106,696 | -0.37(-0.84%) |
May 02, 2014 | 44.34 | 44.51 | 44.03 | 44.50 | 4,427,243 | +0.16(+0.35%) |
May 01, 2014 | 45.41 | 45.61 | 44.11 | 44.34 | 5,873,720 | -0.99(-2.18%) |
Apr 30, 2014 | 45.23 | 45.47 | 44.95 | 45.33 | 4,333,775 | -0.13(-0.28%) |
Apr 29, 2014 | 45.47 | 45.78 | 45.40 | 45.46 | 2,289,814 | -0.18(-0.40%) |
Apr 28, 2014 | 45.39 | 45.78 | 45.30 | 45.65 | 2,570,602 | +0.39(+0.87%) |
Apr 25, 2014 | 44.97 | 45.28 | 44.85 | 45.25 | 1,815,573 | +0.12(+0.27%) |
Apr 24, 2014 | 45.03 | 45.16 | 44.69 | 45.13 | 1,766,723 | -0.01(-0.02%) |
Apr 23, 2014 | 44.91 | 45.21 | 44.91 | 45.14 | 2,974,165 | +0.18(+0.39%) |
Apr 22, 2014 | 44.76 | 45.03 | 44.55 | 44.96 | 3,532,595 | +0.20(+0.45%) |
Apr 21, 2014 | 44.77 | 44.92 | 44.45 | 44.76 | 2,405,118 | -0.24(-0.54%) |
Apr 17, 2014 | 44.70 | 45.00 | 45.00 | 45.00 | 2,741,092 | +0.24(+0.55%) |
Apr 16, 2014 | 44.43 | 44.78 | 44.40 | 44.76 | 4,731,559 | +0.52(+1.18%) |
Apr 15, 2014 | 44.52 | 44.61 | 44.04 | 44.23 | 2,807,070 | -0.22(-0.50%) |
Apr 14, 2014 | 44.78 | 44.78 | 44.26 | 44.46 | 3,194,180 | -0.10(-0.21%) |
Apr 11, 2014 | 44.38 | 44.82 | 44.22 | 44.55 | 3,063,793 | +0.05(+0.11%) |
Apr 10, 2014 | 44.77 | 45.12 | 44.31 | 44.51 | 4,208,507 | -0.33(-0.74%) |
Apr 09, 2014 | 44.22 | 44.85 | 44.16 | 44.84 | 5,940,747 | +1.18(+2.70%) |
Apr 08, 2014 | 44.32 | 44.40 | 43.39 | 43.66 | 3,953,368 | -0.47(-1.08%) |
Apr 07, 2014 | 43.27 | 44.65 | 43.20 | 44.13 | 5,472,090 | +0.88(+2.02%) |
Apr 04, 2014 | 44.72 | 45.25 | 43.14 | 43.26 | 9,988,817 | -1.78(-3.95%) |
Apr 03, 2014 | 42.64 | 45.29 | 42.55 | 45.04 | 11,472,528 | +2.54(+5.97%) |
Apr 02, 2014 | 42.39 | 42.61 | 42.36 | 42.50 | 1,829,051 | +0.02(+0.05%) |
Apr 01, 2014 | 42.38 | 42.57 | 42.27 | 42.48 | 2,293,114 | -0.06(-0.14%) |
Mar 31, 2014 | 42.30 | 42.57 | 42.18 | 42.54 | 2,031,054 | +0.39(+0.93%) |
Mar 28, 2014 | 42.06 | 42.23 | 41.96 | 42.15 | 1,363,593 | +0.25(+0.60%) |
Mar 27, 2014 | 42.00 | 42.08 | 41.83 | 41.89 | 1,305,490 | +0.05(+0.11%) |
Mar 26, 2014 | 42.12 | 42.12 | 41.79 | 41.85 | 1,255,732 | +0.04(+0.10%) |
Mar 25, 2014 | 41.86 | 42.05 | 41.44 | 41.81 | 1,567,620 | +0.16(+0.37%) |
Mar 24, 2014 | 41.84 | 42.01 | 41.64 | 41.65 | 1,635,653 | -0.12(-0.29%) |
Mar 21, 2014 | 42.28 | 42.35 | 41.76 | 41.77 | 2,575,529 | -0.20(-0.48%) |
Mar 20, 2014 | 41.81 | 42.06 | 41.73 | 41.98 | 1,870,392 | +0.10(+0.24%) |
Mar 19, 2014 | 41.96 | 42.27 | 41.77 | 41.87 | 4,453,288 | -0.08(-0.19%) |
Mar 18, 2014 | 41.43 | 42.06 | 41.31 | 41.96 | 3,958,009 | +0.68(+1.64%) |
Mar 17, 2014 | 41.56 | 41.70 | 41.26 | 41.28 | 2,652,166 | -0.03(-0.08%) |
Mar 14, 2014 | 41.78 | 41.91 | 41.28 | 41.31 | 3,473,925 | -0.73(-1.74%) |
Mar 13, 2014 | 42.19 | 42.23 | 41.87 | 42.04 | 2,304,500 | -0.06(-0.14%) |
Mar 12, 2014 | 41.72 | 42.13 | 41.63 | 42.10 | 2,013,397 | +0.25(+0.60%) |
Mar 11, 2014 | 41.82 | 42.02 | 41.74 | 41.85 | 2,118,772 | +0.01(+0.03%) |
Mar 10, 2014 | 41.79 | 41.91 | 41.58 | 41.84 | 1,962,319 | +0.05(+0.13%) |
Mar 07, 2014 | 41.70 | 41.79 | 41.52 | 41.79 | 2,402,110 | +0.12(+0.28%) |
Mar 06, 2014 | 41.58 | 41.71 | 41.43 | 41.67 | 3,151,017 | +0.10(+0.24%) |
Mar 05, 2014 | 41.57 | 41.68 | 41.32 | 41.57 | 3,134,138 | +0.01(+0.03%) |
Mar 04, 2014 | 41.07 | 41.60 | 41.05 | 41.56 | 3,697,338 | +0.69(+1.70%) |
Mar 03, 2014 | 40.64 | 40.92 | 40.48 | 40.86 | 2,983,199 | -0.01(-0.03%) |
Feb 28, 2014 | 40.59 | 41.07 | 40.52 | 40.88 | 2,780,398 | +0.36(+0.88%) |
Feb 27, 2014 | 40.50 | 40.68 | 40.27 | 40.52 | 3,196,143 | -0.11(-0.28%) |
Feb 26, 2014 | 41.00 | 41.16 | 40.62 | 40.63 | 3,138,566 | -0.33(-0.81%) |
Feb 25, 2014 | 40.93 | 41.26 | 40.86 | 40.96 | 4,068,126 | +0.07(+0.18%) |
Feb 24, 2014 | 40.68 | 41.04 | 40.51 | 40.89 | 3,007,538 | +0.51(+1.27%) |
Feb 21, 2014 | 40.51 | 40.70 | 40.36 | 40.38 | 1,920,573 | -0.20(-0.48%) |
Feb 20, 2014 | 40.15 | 40.63 | 40.03 | 40.57 | 2,653,459 | +0.34(+0.85%) |
Feb 19, 2014 | 40.52 | 40.59 | 40.17 | 40.23 | 3,586,778 | -0.26(-0.65%) |
Feb 18, 2014 | 40.54 | 40.60 | 40.22 | 40.49 | 2,019,122 | -0.05(-0.12%) |
Feb 14, 2014 | 40.22 | 40.54 | 40.54 | 40.54 | 2,418,808 | +0.48(+1.19%) |
Feb 13, 2014 | 39.89 | 40.08 | 39.80 | 40.06 | 3,944,859 | +0.05(+0.12%) |
Feb 12, 2014 | 40.26 | 40.48 | 39.87 | 40.01 | 4,147,202 | -0.31(-0.77%) |
Feb 11, 2014 | 39.64 | 40.36 | 39.64 | 40.32 | 5,178,692 | +0.36(+0.91%) |
Feb 10, 2014 | 39.31 | 39.97 | 39.29 | 39.96 | 4,909,549 | +0.65(+1.66%) |
Feb 07, 2014 | 39.06 | 39.45 | 38.90 | 39.31 | 4,710,612 | +0.42(+1.07%) |
Feb 06, 2014 | 38.39 | 38.94 | 37.51 | 38.89 | 9,328,322 | +0.25(+0.64%) |
Feb 05, 2014 | 38.52 | 38.90 | 38.39 | 38.64 | 4,657,645 | +0.07(+0.19%) |
Feb 04, 2014 | 38.46 | 38.68 | 38.31 | 38.57 | 3,665,757 | +0.24(+0.63%) |
Feb 03, 2014 | 39.07 | 39.16 | 38.26 | 38.32 | 3,783,272 | -0.73(-1.86%) |
Jan 31, 2014 | 38.83 | 39.33 | 38.73 | 39.05 | 3,528,952 | -0.10(-0.26%) |
Jan 30, 2014 | 39.53 | 39.64 | 39.02 | 39.15 | 4,217,817 | -0.16(-0.41%) |
Jan 29, 2014 | 40.33 | 40.33 | 39.14 | 39.31 | 4,651,952 | -1.12(-2.77%) |
Jan 28, 2014 | 40.40 | 40.67 | 40.22 | 40.43 | 2,835,205 | +0.11(+0.28%) |
Jan 27, 2014 | 40.30 | 40.58 | 40.24 | 40.32 | 2,078,301 | +0.02(+0.05%) |
Jan 24, 2014 | 40.65 | 40.80 | 40.30 | 40.30 | 2,896,314 | -0.45(-1.11%) |
Jan 23, 2014 | 40.94 | 40.97 | 40.58 | 40.75 | 1,515,377 | -0.34(-0.84%) |
Jan 22, 2014 | 40.92 | 41.16 | 40.59 | 41.09 | 2,255,727 | +0.17(+0.41%) |
Jan 21, 2014 | 41.06 | 41.16 | 40.79 | 40.92 | 1,697,591 | +0.20(+0.48%) |
Jan 17, 2014 | 41.27 | 40.73 | 40.73 | 40.73 | 3,138,021 | -0.55(-1.34%) |
Jan 16, 2014 | 40.98 | 41.29 | 40.93 | 41.28 | 2,259,927 | +0.13(+0.31%) |
Jan 15, 2014 | 41.01 | 41.33 | 40.80 | 41.15 | 2,148,475 | +0.14(+0.35%) |
Jan 14, 2014 | 40.78 | 41.23 | 40.75 | 41.01 | 2,740,172 | +0.31(+0.76%) |
Jan 13, 2014 | 40.85 | 41.26 | 40.67 | 40.70 | 2,572,263 | -0.24(-0.58%) |
Jan 10, 2014 | 40.67 | 40.98 | 40.67 | 40.94 | 1,562,062 | +0.34(+0.83%) |
Jan 09, 2014 | 40.56 | 40.73 | 40.30 | 40.60 | 2,265,350 | +0.07(+0.17%) |
Jan 08, 2014 | 40.93 | 40.93 | 40.43 | 40.53 | 3,054,306 | -0.42(-1.02%) |
Jan 07, 2014 | 40.83 | 41.07 | 40.67 | 40.95 | 2,616,162 | +0.37(+0.91%) |
Jan 06, 2014 | 40.94 | 40.94 | 40.33 | 40.58 | 2,934,924 | -0.22(-0.54%) |
Jan 03, 2014 | 41.08 | 41.14 | 40.77 | 40.80 | 2,098,970 | -0.15(-0.38%) |
Jan 02, 2014 | 41.07 | 41.25 | 40.78 | 40.96 | 2,715,926 | -0.18(-0.43%) |
Dec 31, 2013 | 41.27 | 41.13 | 41.13 | 41.13 | 2,266,175 | -0.13(-0.31%) |
Dec 30, 2013 | 41.06 | 41.35 | 41.06 | 41.26 | 2,354,332 | +0.19(+0.46%) |
Dec 27, 2013 | 40.90 | 41.21 | 40.88 | 41.07 | 1,523,996 | +0.18(+0.43%) |
Dec 26, 2013 | 40.70 | 40.97 | 40.60 | 40.90 | 1,402,083 | +0.32(+0.78%) |
Dec 24, 2013 | 40.70 | 40.76 | 40.55 | 40.58 | 1,145,544 | -0.06(-0.15%) |
Dec 23, 2013 | 40.53 | 40.73 | 40.32 | 40.64 | 2,622,758 | -0.12(-0.30%) |
Dec 20, 2013 | 40.81 | 41.17 | 40.70 | 40.76 | 2,746,555 | -0.05(-0.13%) |
Dec 19, 2013 | 40.71 | 40.88 | 40.44 | 40.81 | 2,097,546 | +0.05(+0.12%) |
Dec 18, 2013 | 40.38 | 40.79 | 40.13 | 40.77 | 3,750,775 | +0.13(+0.31%) |
Dec 17, 2013 | 40.69 | 40.77 | 40.34 | 40.64 | 1,972,244 | -0.06(-0.15%) |
Dec 16, 2013 | 40.97 | 41.05 | 40.59 | 40.70 | 2,117,415 | -0.05(-0.12%) |
Dec 13, 2013 | 40.98 | 41.00 | 40.59 | 40.75 | 1,942,030 | -0.09(-0.23%) |
Dec 12, 2013 | 41.22 | 41.22 | 40.81 | 40.84 | 2,405,830 | -0.27(-0.66%) |
Dec 11, 2013 | 41.25 | 41.43 | 41.06 | 41.11 | 2,993,684 | -0.03(-0.08%) |
Dec 10, 2013 | 41.61 | 41.67 | 41.06 | 41.14 | 2,076,354 | -0.57(-1.37%) |
Dec 09, 2013 | 41.62 | 41.97 | 41.56 | 41.72 | 2,557,935 | +0.20(+0.49%) |
Dec 06, 2013 | 41.08 | 41.56 | 41.07 | 41.52 | 2,272,331 | +0.71(+1.75%) |
Dec 05, 2013 | 40.96 | 41.01 | 40.75 | 40.80 | 1,723,632 | -0.22(-0.53%) |
Dec 04, 2013 | 41.02 | 41.19 | 40.84 | 41.02 | 2,369,615 | -0.15(-0.38%) |
Dec 03, 2013 | 40.69 | 41.26 | 40.81 | 41.17 | 4,183,035 | +0.36(+0.89%) |
Dec 02, 2013 | 40.84 | 41.00 | 40.57 | 40.81 | 2,838,816 | -0.03(-0.08%) |
Nov 29, 2013 | 41.04 | 41.08 | 40.81 | 40.84 | 1,590,126 | -0.16(-0.39%) |
Nov 27, 2013 | 41.31 | 41.43 | 40.99 | 41.00 | 2,424,545 | -0.28(-0.68%) |
Nov 26, 2013 | 41.47 | 41.58 | 41.05 | 41.29 | 3,534,410 | -0.27(-0.64%) |
Nov 25, 2013 | 41.94 | 41.96 | 41.47 | 41.55 | 1,754,517 | -0.23(-0.54%) |
Nov 22, 2013 | 41.35 | 41.81 | 41.16 | 41.78 | 7,584,511 | +0.49(+1.18%) |
Nov 21, 2013 | 41.10 | 41.46 | 40.98 | 41.29 | 7,257,410 | +0.40(+0.98%) |
Nov 20, 2013 | 41.22 | 41.43 | 40.82 | 40.89 | 2,679,874 | -0.38(-0.92%) |
Nov 19, 2013 | 41.56 | 41.63 | 41.24 | 41.27 | 2,766,965 | -0.44(-1.06%) |
Nov 18, 2013 | 42.04 | 42.04 | 41.47 | 41.71 | 1,843,838 | -0.16(-0.38%) |
Nov 15, 2013 | 42.13 | 42.20 | 41.69 | 41.87 | 2,490,340 | -0.46(-1.09%) |
Nov 14, 2013 | 41.95 | 42.35 | 41.83 | 42.34 | 2,481,638 | +0.56(+1.33%) |
Nov 13, 2013 | 41.22 | 41.79 | 41.10 | 41.78 | 2,330,953 | +0.28(+0.68%) |
Nov 12, 2013 | 41.42 | 41.50 | 41.19 | 41.50 | 1,757,428 | +0.07(+0.18%) |
Nov 11, 2013 | 41.70 | 41.84 | 41.27 | 41.43 | 1,346,085 | -0.17(-0.40%) |
Nov 08, 2013 | 41.41 | 41.59 | 40.98 | 41.59 | 2,191,868 | +0.07(+0.18%) |
Nov 07, 2013 | 42.37 | 42.47 | 41.49 | 41.52 | 2,235,934 | -0.85(-2.00%) |
Nov 06, 2013 | 42.24 | 42.52 | 42.10 | 42.37 | 2,524,200 | +0.17(+0.41%) |
Nov 05, 2013 | 41.58 | 42.32 | 41.34 | 42.19 | 3,510,981 | +0.25(+0.59%) |
Nov 04, 2013 | 42.48 | 43.42 | 41.78 | 41.95 | 9,553,522 | +0.29(+0.69%) |
Nov 01, 2013 | 42.24 | 42.33 | 41.57 | 41.66 | 5,257,018 | -0.64(-1.52%) |
Oct 31, 2013 | 42.63 | 42.69 | 42.25 | 42.30 | 2,858,078 | -0.36(-0.85%) |
Oct 30, 2013 | 42.91 | 42.99 | 42.58 | 42.66 | 2,930,197 | -0.33(-0.76%) |
Oct 29, 2013 | 42.54 | 43.07 | 42.48 | 42.99 | 3,655,159 | +0.56(+1.31%) |
Oct 28, 2013 | 41.75 | 42.56 | 41.69 | 42.44 | 4,361,316 | +0.68(+1.63%) |
Oct 25, 2013 | 41.48 | 41.75 | 41.32 | 41.75 | 1,670,461 | +0.20(+0.48%) |
Oct 24, 2013 | 41.79 | 41.79 | 41.34 | 41.55 | 1,708,355 | -0.13(-0.30%) |
Oct 23, 2013 | 41.35 | 41.80 | 41.30 | 41.68 | 2,251,654 | +0.29(+0.69%) |
Oct 22, 2013 | 40.88 | 41.51 | 40.78 | 41.39 | 2,116,342 | +0.56(+1.38%) |
Oct 21, 2013 | 40.46 | 40.87 | 40.30 | 40.83 | 2,450,935 | -0.27(-0.65%) |
Oct 18, 2013 | 40.83 | 41.20 | 40.81 | 41.10 | 3,308,933 | +0.33(+0.80%) |
Oct 17, 2013 | 40.48 | 40.80 | 40.39 | 40.77 | 2,054,990 | +0.19(+0.48%) |
Oct 16, 2013 | 40.36 | 40.85 | 40.25 | 40.58 | 3,261,867 | +0.45(+1.13%) |
Oct 15, 2013 | 40.32 | 40.43 | 40.07 | 40.12 | 1,503,225 | -0.20(-0.50%) |
Oct 14, 2013 | 40.40 | 40.46 | 40.16 | 40.32 | 1,786,781 | -0.31(-0.77%) |
Oct 11, 2013 | 40.58 | 40.66 | 40.38 | 40.64 | 1,392,669 | +0.07(+0.16%) |
Oct 10, 2013 | 40.16 | 40.57 | 40.02 | 40.57 | 1,607,763 | +0.70(+1.76%) |
Oct 09, 2013 | 39.97 | 40.06 | 39.45 | 39.87 | 3,792,234 | +0.01(+0.02%) |
Oct 08, 2013 | 39.79 | 40.15 | 39.55 | 39.86 | 4,011,891 | +0.05(+0.13%) |
Oct 07, 2013 | 39.48 | 39.98 | 39.47 | 39.81 | 2,153,730 | +0.11(+0.27%) |
Oct 04, 2013 | 39.39 | 39.75 | 39.23 | 39.70 | 2,016,389 | +0.31(+0.80%) |
Oct 03, 2013 | 39.31 | 39.58 | 39.16 | 39.39 | 2,698,749 | +0.00(+0.00%) |
Oct 02, 2013 | 39.18 | 39.40 | 38.80 | 39.39 | 2,569,332 | +0.09(+0.24%) |
Oct 01, 2013 | 39.14 | 39.33 | 39.02 | 39.29 | 3,254,537 | +0.01(+0.03%) |
Sep 30, 2013 | 39.32 | 39.51 | 39.19 | 39.28 | 2,637,614 | -0.19(-0.49%) |
Sep 27, 2013 | 39.93 | 39.94 | 39.19 | 39.47 | 3,177,365 | -0.56(-1.39%) |
Sep 26, 2013 | 40.05 | 40.19 | 39.88 | 40.03 | 2,505,474 | -0.02(-0.05%) |
Sep 25, 2013 | 40.11 | 40.22 | 40.00 | 40.05 | 2,659,720 | -0.05(-0.13%) |
Sep 24, 2013 | 40.23 | 40.25 | 39.91 | 40.10 | 2,303,517 | -0.19(-0.46%) |
Sep 23, 2013 | 40.39 | 40.50 | 40.14 | 40.29 | 1,688,997 | -0.22(-0.54%) |
Sep 20, 2013 | 40.85 | 40.85 | 40.45 | 40.51 | 3,286,013 | -0.34(-0.83%) |
Sep 19, 2013 | 40.91 | 40.98 | 40.48 | 40.85 | 3,957,691 | -0.09(-0.21%) |
Sep 18, 2013 | 40.51 | 41.08 | 40.32 | 40.94 | 3,354,100 | +0.38(+0.94%) |
Sep 17, 2013 | 40.43 | 40.58 | 40.20 | 40.56 | 3,321,644 | -0.23(-0.56%) |
Sep 16, 2013 | 40.92 | 41.02 | 40.69 | 40.78 | 1,958,051 | +0.23(+0.56%) |
Sep 13, 2013 | 40.32 | 40.59 | 40.21 | 40.56 | 1,710,463 | +0.35(+0.86%) |
Sep 12, 2013 | 40.17 | 40.31 | 40.02 | 40.21 | 2,133,062 | +0.03(+0.07%) |
Sep 11, 2013 | 39.78 | 40.26 | 39.77 | 40.18 | 4,231,285 | +0.41(+1.04%) |
Sep 10, 2013 | 40.46 | 40.54 | 39.69 | 39.77 | 3,920,457 | -0.54(-1.33%) |
Sep 09, 2013 | 40.40 | 40.46 | 40.17 | 40.30 | 2,733,310 | +0.02(+0.05%) |
Sep 06, 2013 | 40.52 | 40.66 | 40.22 | 40.28 | 1,934,907 | -0.13(-0.31%) |
Sep 05, 2013 | 40.57 | 40.67 | 40.35 | 40.41 | 2,174,881 | -0.25(-0.61%) |
Sep 04, 2013 | 40.61 | 40.68 | 40.43 | 40.66 | 2,253,471 | +0.03(+0.07%) |
Sep 03, 2013 | 40.96 | 41.04 | 40.40 | 40.63 | 2,433,124 | +0.03(+0.07%) |
Aug 30, 2013 | 40.56 | 40.73 | 40.45 | 40.60 | 1,863,345 | +0.08(+0.20%) |
Aug 29, 2013 | 40.64 | 40.77 | 40.32 | 40.52 | 2,083,196 | -0.04(-0.10%) |
Aug 28, 2013 | 40.85 | 40.92 | 40.55 | 40.56 | 2,383,962 | -0.37(-0.89%) |
Aug 27, 2013 | 40.73 | 41.14 | 40.67 | 40.93 | 2,297,702 | -0.05(-0.11%) |
Aug 26, 2013 | 41.68 | 41.68 | 40.95 | 40.97 | 2,256,288 | -0.68(-1.64%) |
Aug 23, 2013 | 41.59 | 41.75 | 41.48 | 41.66 | 1,661,483 | +0.21(+0.50%) |
Aug 22, 2013 | 41.23 | 41.54 | 41.13 | 41.45 | 2,083,175 | +0.25(+0.61%) |
Aug 21, 2013 | 41.62 | 41.62 | 41.12 | 41.20 | 2,899,256 | -0.38(-0.91%) |
Aug 20, 2013 | 41.73 | 42.04 | 41.57 | 41.58 | 2,968,349 | -0.13(-0.30%) |
Aug 19, 2013 | 41.78 | 41.94 | 41.63 | 41.70 | 2,190,585 | -0.10(-0.24%) |
Aug 16, 2013 | 42.57 | 42.67 | 41.73 | 41.80 | 4,887,909 | -1.00(-2.34%) |
Aug 15, 2013 | 43.20 | 43.21 | 42.60 | 42.81 | 3,003,221 | -0.64(-1.47%) |
Aug 14, 2013 | 43.79 | 43.80 | 43.44 | 43.44 | 3,159,835 | -0.32(-0.73%) |
Aug 13, 2013 | 43.72 | 43.99 | 43.52 | 43.76 | 2,644,017 | +0.11(+0.26%) |
Aug 12, 2013 | 43.56 | 43.69 | 43.48 | 43.65 | 2,061,899 | +0.03(+0.08%) |
Aug 09, 2013 | 43.63 | 43.71 | 43.49 | 43.62 | 2,253,326 | +0.01(+0.03%) |
Aug 08, 2013 | 43.62 | 43.74 | 43.45 | 43.60 | 1,893,687 | +0.09(+0.20%) |
Aug 07, 2013 | 43.62 | 43.68 | 43.32 | 43.52 | 2,808,028 | -0.18(-0.41%) |
Aug 06, 2013 | 43.32 | 43.76 | 43.15 | 43.70 | 3,405,197 | +0.41(+0.95%) |
Aug 05, 2013 | 43.32 | 43.46 | 43.07 | 43.28 | 2,084,564 | -0.03(-0.08%) |
Aug 02, 2013 | 43.52 | 43.53 | 42.67 | 43.32 | 4,287,448 | -0.13(-0.29%) |