Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.72 | 39.90 | 39.37 | 39.60 | 7,638,239 | +0.10(+0.26%) |
Mar 28, 2014 | 39.21 | 39.61 | 39.02 | 39.50 | 9,011,982 | +0.37(+0.95%) |
Mar 27, 2014 | 39.24 | 39.33 | 38.68 | 39.13 | 11,011,816 | -0.23(-0.58%) |
Mar 26, 2014 | 39.96 | 40.12 | 39.36 | 39.36 | 8,655,094 | -0.40(-1.02%) |
Mar 25, 2014 | 39.85 | 40.00 | 39.50 | 39.76 | 8,753,432 | +0.40(+1.01%) |
Mar 24, 2014 | 39.69 | 39.82 | 39.13 | 39.36 | 7,950,154 | -0.25(-0.62%) |
Mar 21, 2014 | 40.28 | 40.32 | 39.46 | 39.61 | 12,555,690 | -0.29(-0.71%) |
Mar 20, 2014 | 39.44 | 39.99 | 39.39 | 39.90 | 10,185,586 | +0.51(+1.31%) |
Mar 19, 2014 | 39.33 | 39.64 | 39.17 | 39.38 | 10,188,166 | -0.02(-0.06%) |
Mar 18, 2014 | 38.95 | 39.44 | 38.87 | 39.40 | 11,295,776 | +0.67(+1.72%) |
Mar 17, 2014 | 38.73 | 39.00 | 38.60 | 38.74 | 11,285,012 | +0.26(+0.68%) |
Mar 14, 2014 | 38.58 | 38.88 | 38.22 | 38.48 | 11,408,064 | -0.12(-0.31%) |
Mar 13, 2014 | 39.78 | 39.78 | 38.53 | 38.60 | 15,850,555 | -0.94(-2.38%) |
Mar 12, 2014 | 39.12 | 39.86 | 39.09 | 39.54 | 17,339,230 | -0.48(-1.19%) |
Mar 11, 2014 | 40.54 | 40.70 | 39.92 | 40.01 | 10,703,427 | -0.39(-0.96%) |
Mar 10, 2014 | 40.59 | 40.63 | 40.08 | 40.40 | 8,769,752 | -0.18(-0.45%) |
Mar 07, 2014 | 40.89 | 41.07 | 40.30 | 40.58 | 10,516,566 | +0.09(+0.22%) |
Mar 06, 2014 | 40.50 | 40.65 | 40.19 | 40.49 | 13,996,351 | +0.29(+0.73%) |
Mar 05, 2014 | 39.68 | 40.54 | 39.66 | 40.20 | 14,215,347 | +0.51(+1.27%) |
Mar 04, 2014 | 39.54 | 39.84 | 39.45 | 39.70 | 12,842,995 | +0.63(+1.62%) |
Mar 03, 2014 | 38.81 | 39.14 | 38.71 | 39.06 | 8,824,107 | -0.25(-0.64%) |
Feb 28, 2014 | 38.95 | 39.65 | 38.87 | 39.32 | 14,469,104 | +0.36(+0.93%) |
Feb 27, 2014 | 38.47 | 38.99 | 38.28 | 38.95 | 12,195,315 | +0.47(+1.21%) |
Feb 26, 2014 | 38.70 | 38.72 | 38.14 | 38.49 | 15,523,192 | -0.23(-0.59%) |
Feb 25, 2014 | 39.06 | 39.07 | 38.56 | 38.72 | 11,846,568 | -0.35(-0.89%) |
Feb 24, 2014 | 38.72 | 39.34 | 38.69 | 39.06 | 12,704,340 | +0.37(+0.96%) |
Feb 21, 2014 | 38.89 | 38.95 | 38.69 | 38.69 | 13,579,922 | -0.19(-0.49%) |
Feb 20, 2014 | 38.87 | 39.08 | 38.64 | 38.88 | 12,427,771 | -0.02(-0.06%) |
Feb 19, 2014 | 39.47 | 39.68 | 38.85 | 38.91 | 12,996,586 | -0.73(-1.83%) |
Feb 18, 2014 | 38.83 | 39.84 | 38.71 | 39.63 | 18,912,618 | +0.94(+2.43%) |
Feb 14, 2014 | 38.63 | 38.69 | 38.69 | 38.69 | 33,984,220 | -0.48(-1.23%) |
Feb 13, 2014 | 38.51 | 39.29 | 38.16 | 39.17 | 14,248,976 | +0.43(+1.12%) |
Feb 12, 2014 | 38.91 | 39.28 | 38.57 | 38.74 | 13,225,789 | +0.03(+0.08%) |
Feb 11, 2014 | 38.63 | 38.95 | 38.12 | 38.71 | 13,366,436 | +0.09(+0.25%) |
Feb 10, 2014 | 38.72 | 38.91 | 38.41 | 38.61 | 7,503,342 | -0.10(-0.27%) |
Feb 07, 2014 | 38.04 | 38.75 | 37.63 | 38.72 | 11,889,821 | +1.02(+2.70%) |
Feb 06, 2014 | 37.78 | 38.14 | 37.57 | 37.70 | 11,425,611 | +0.06(+0.17%) |
Feb 05, 2014 | 37.35 | 37.83 | 37.14 | 37.63 | 10,955,719 | +0.02(+0.04%) |
Feb 04, 2014 | 37.03 | 37.99 | 37.01 | 37.62 | 11,457,014 | +0.58(+1.58%) |
Feb 03, 2014 | 37.92 | 38.11 | 36.97 | 37.03 | 16,443,369 | -0.85(-2.25%) |
Jan 31, 2014 | 37.93 | 38.38 | 37.74 | 37.89 | 16,087,107 | -0.73(-1.88%) |
Jan 30, 2014 | 38.27 | 38.78 | 38.26 | 38.61 | 9,108,320 | +0.73(+1.94%) |
Jan 29, 2014 | 38.01 | 38.34 | 37.76 | 37.88 | 12,462,566 | -0.40(-1.05%) |
Jan 28, 2014 | 38.36 | 38.81 | 38.00 | 38.28 | 16,930,684 | +0.92(+2.47%) |
Jan 27, 2014 | 37.93 | 38.38 | 36.98 | 37.36 | 22,629,738 | -0.45(-1.19%) |
Jan 24, 2014 | 38.53 | 38.83 | 37.80 | 37.81 | 15,047,702 | -1.07(-2.74%) |
Jan 23, 2014 | 39.51 | 39.51 | 38.49 | 38.87 | 13,644,530 | -0.85(-2.15%) |
Jan 22, 2014 | 40.13 | 40.34 | 39.58 | 39.73 | 12,605,795 | -0.23(-0.57%) |
Jan 21, 2014 | 40.42 | 40.62 | 39.64 | 39.96 | 10,401,166 | -0.24(-0.61%) |
Jan 17, 2014 | 40.60 | 40.20 | 40.20 | 40.20 | 9,059,184 | -0.48(-1.18%) |
Jan 16, 2014 | 41.13 | 41.16 | 40.54 | 40.68 | 7,865,716 | -0.48(-1.17%) |
Jan 15, 2014 | 40.89 | 41.35 | 40.29 | 41.16 | 7,500,957 | +0.28(+0.68%) |
Jan 14, 2014 | 40.81 | 41.05 | 40.55 | 40.89 | 7,121,661 | +0.24(+0.58%) |
Jan 13, 2014 | 41.13 | 41.45 | 40.60 | 40.65 | 11,718,679 | -0.60(-1.46%) |
Jan 10, 2014 | 41.24 | 41.35 | 40.82 | 41.25 | 10,892,382 | +0.09(+0.21%) |
Jan 09, 2014 | 40.98 | 41.31 | 40.84 | 41.16 | 10,330,523 | +0.24(+0.58%) |
Jan 08, 2014 | 40.47 | 41.02 | 40.30 | 40.93 | 12,597,480 | +0.47(+1.17%) |
Jan 07, 2014 | 40.03 | 40.58 | 39.98 | 40.45 | 11,464,019 | +0.55(+1.37%) |
Jan 06, 2014 | 40.72 | 40.75 | 39.88 | 39.91 | 11,726,003 | -0.32(-0.79%) |
Jan 03, 2014 | 40.03 | 40.47 | 39.98 | 40.22 | 9,213,319 | +0.17(+0.41%) |
Jan 02, 2014 | 40.14 | 40.52 | 39.87 | 40.06 | 11,629,805 | -0.27(-0.67%) |
Dec 31, 2013 | 40.45 | 40.33 | 40.33 | 40.33 | 6,274,109 | -0.05(-0.12%) |
Dec 30, 2013 | 40.37 | 40.53 | 40.30 | 40.37 | 5,265,125 | -0.06(-0.14%) |
Dec 27, 2013 | 40.28 | 40.55 | 40.21 | 40.43 | 5,440,500 | +0.14(+0.35%) |
Dec 26, 2013 | 40.52 | 40.59 | 40.23 | 40.29 | 5,297,647 | -0.22(-0.55%) |
Dec 24, 2013 | 40.47 | 40.53 | 40.27 | 40.51 | 2,959,592 | +0.03(+0.08%) |
Dec 23, 2013 | 40.62 | 40.66 | 40.35 | 40.48 | 6,833,742 | +0.17(+0.41%) |
Dec 20, 2013 | 39.76 | 40.37 | 39.70 | 40.31 | 13,869,788 | +0.53(+1.33%) |
Dec 19, 2013 | 39.52 | 39.99 | 39.39 | 39.78 | 11,481,354 | +0.09(+0.22%) |
Dec 18, 2013 | 38.97 | 39.71 | 38.71 | 39.70 | 19,369,994 | +0.70(+1.80%) |
Dec 17, 2013 | 39.52 | 39.58 | 38.90 | 38.99 | 18,867,138 | -0.73(-1.83%) |
Dec 16, 2013 | 40.15 | 40.33 | 39.63 | 39.72 | 19,410,608 | +0.43(+1.11%) |
Dec 13, 2013 | 39.06 | 39.47 | 38.86 | 39.28 | 10,459,721 | +0.24(+0.63%) |
Dec 12, 2013 | 38.36 | 39.47 | 38.25 | 39.04 | 18,438,394 | +0.57(+1.48%) |
Dec 11, 2013 | 38.82 | 38.91 | 38.38 | 38.47 | 10,985,179 | -0.47(-1.22%) |
Dec 10, 2013 | 39.02 | 39.28 | 38.85 | 38.95 | 11,709,024 | -0.21(-0.52%) |
Dec 09, 2013 | 39.26 | 39.66 | 39.06 | 39.15 | 8,796,981 | +0.01(+0.02%) |
Dec 06, 2013 | 38.50 | 39.27 | 38.40 | 39.14 | 12,440,702 | +1.07(+2.82%) |
Dec 05, 2013 | 38.47 | 38.58 | 37.94 | 38.07 | 11,554,379 | -0.59(-1.53%) |
Dec 04, 2013 | 38.27 | 38.88 | 38.16 | 38.66 | 10,465,081 | +0.23(+0.60%) |
Dec 03, 2013 | 39.05 | 39.27 | 38.29 | 38.43 | 15,473,028 | -0.76(-1.93%) |
Dec 02, 2013 | 39.24 | 39.62 | 39.11 | 39.19 | 10,687,116 | -0.03(-0.08%) |
Nov 29, 2013 | 39.21 | 39.54 | 39.06 | 39.22 | 5,598,173 | +0.08(+0.20%) |
Nov 27, 2013 | 38.94 | 39.19 | 38.72 | 39.14 | 7,835,762 | +0.20(+0.53%) |
Nov 26, 2013 | 39.43 | 39.46 | 38.91 | 38.94 | 8,086,023 | -0.32(-0.82%) |
Nov 25, 2013 | 39.10 | 39.73 | 39.07 | 39.26 | 9,904,474 | +0.17(+0.42%) |
Nov 22, 2013 | 38.61 | 39.16 | 38.57 | 39.10 | 11,637,427 | +0.53(+1.37%) |
Nov 21, 2013 | 38.21 | 38.72 | 38.20 | 38.57 | 12,444,077 | +0.52(+1.37%) |
Nov 20, 2013 | 38.53 | 38.55 | 37.87 | 38.05 | 13,284,237 | -0.41(-1.07%) |
Nov 19, 2013 | 38.48 | 38.73 | 38.24 | 38.46 | 9,195,053 | -0.14(-0.37%) |
Nov 18, 2013 | 39.00 | 39.04 | 38.47 | 38.60 | 9,045,071 | -0.27(-0.69%) |
Nov 15, 2013 | 38.79 | 39.10 | 38.64 | 38.87 | 12,803,527 | -0.01(-0.02%) |
Nov 14, 2013 | 38.43 | 38.89 | 38.16 | 38.87 | 13,046,910 | +0.88(+2.32%) |
Nov 12, 2013 | 38.40 | 38.60 | 37.85 | 37.99 | 13,725,957 | -0.51(-1.33%) |
Nov 11, 2013 | 38.20 | 38.68 | 38.15 | 38.50 | 9,476,455 | +0.24(+0.62%) |
Nov 08, 2013 | 37.52 | 38.58 | 37.45 | 38.27 | 19,879,110 | +0.98(+2.62%) |
Nov 07, 2013 | 37.61 | 37.95 | 37.14 | 37.29 | 22,510,012 | -0.23(-0.61%) |
Nov 06, 2013 | 38.24 | 38.30 | 37.43 | 37.52 | 24,579,442 | -0.55(-1.45%) |
Nov 05, 2013 | 38.64 | 38.71 | 38.05 | 38.07 | 16,681,724 | -0.62(-1.61%) |
Nov 04, 2013 | 38.21 | 38.76 | 38.13 | 38.69 | 23,325,780 | +0.63(+1.66%) |
Nov 01, 2013 | 38.37 | 38.71 | 37.86 | 38.06 | 65,636,720 | -2.66(-6.52%) |
Oct 31, 2013 | 40.93 | 41.07 | 40.55 | 40.72 | 15,581,309 | -0.25(-0.62%) |
Oct 30, 2013 | 41.33 | 41.39 | 40.60 | 40.97 | 9,990,923 | -0.22(-0.54%) |
Oct 29, 2013 | 40.67 | 41.22 | 40.55 | 41.19 | 10,255,079 | +0.65(+1.59%) |
Oct 28, 2013 | 40.86 | 40.93 | 40.38 | 40.55 | 8,738,021 | -0.33(-0.81%) |
Oct 25, 2013 | 40.91 | 41.21 | 40.72 | 40.88 | 7,274,746 | +0.04(+0.10%) |
Oct 24, 2013 | 40.99 | 41.11 | 40.48 | 40.84 | 9,656,749 | -0.05(-0.12%) |
Oct 23, 2013 | 41.11 | 41.17 | 40.57 | 40.88 | 7,962,004 | -0.34(-0.82%) |
Oct 22, 2013 | 41.22 | 42.04 | 41.11 | 41.22 | 13,297,203 | +0.23(+0.56%) |
Oct 21, 2013 | 41.37 | 41.59 | 40.92 | 41.00 | 9,229,179 | -0.24(-0.57%) |
Oct 18, 2013 | 41.14 | 41.31 | 40.77 | 41.23 | 10,306,845 | +0.35(+0.87%) |
Oct 17, 2013 | 40.32 | 40.92 | 40.18 | 40.88 | 8,774,930 | +0.47(+1.15%) |
Oct 16, 2013 | 39.69 | 40.59 | 39.63 | 40.41 | 11,822,397 | +0.98(+2.48%) |
Oct 15, 2013 | 39.56 | 39.86 | 39.34 | 39.43 | 9,379,645 | -0.17(-0.42%) |
Oct 14, 2013 | 39.13 | 39.67 | 39.08 | 39.60 | 8,778,822 | +0.18(+0.46%) |
Oct 11, 2013 | 39.16 | 39.42 | 38.97 | 39.42 | 8,582,427 | +0.33(+0.85%) |
Oct 10, 2013 | 38.07 | 39.12 | 38.03 | 39.09 | 14,486,963 | +1.46(+3.88%) |
Oct 09, 2013 | 37.59 | 37.89 | 37.20 | 37.63 | 13,348,033 | +0.02(+0.06%) |
Oct 08, 2013 | 38.47 | 38.68 | 37.58 | 37.61 | 11,164,766 | -0.81(-2.11%) |
Oct 07, 2013 | 38.66 | 38.72 | 38.41 | 38.42 | 6,699,254 | -0.63(-1.62%) |
Oct 04, 2013 | 38.53 | 39.06 | 38.40 | 39.05 | 7,230,501 | +0.54(+1.39%) |
Oct 03, 2013 | 38.68 | 39.01 | 38.11 | 38.51 | 10,000,799 | -0.29(-0.75%) |
Oct 02, 2013 | 38.53 | 38.80 | 38.31 | 38.80 | 8,649,888 | +0.09(+0.24%) |
Oct 01, 2013 | 38.25 | 38.88 | 38.24 | 38.71 | 8,436,793 | -0.04(-0.10%) |
Sep 27, 2013 | 38.77 | 38.93 | 38.59 | 38.75 | 7,640,686 | -0.24(-0.61%) |
Sep 26, 2013 | 39.17 | 39.26 | 38.79 | 38.98 | 7,148,509 | -0.07(-0.18%) |
Sep 25, 2013 | 38.91 | 39.15 | 38.65 | 39.06 | 11,994,906 | +0.24(+0.61%) |
Sep 24, 2013 | 38.74 | 39.36 | 38.70 | 38.82 | 7,869,494 | +0.06(+0.16%) |
Sep 23, 2013 | 39.10 | 39.17 | 38.57 | 38.76 | 12,895,994 | -0.62(-1.58%) |
Sep 20, 2013 | 39.39 | 39.69 | 39.17 | 39.38 | 12,953,829 | +0.07(+0.18%) |
Sep 19, 2013 | 40.04 | 40.06 | 39.27 | 39.31 | 13,980,470 | -0.56(-1.40%) |
Sep 18, 2013 | 39.65 | 40.20 | 39.55 | 39.87 | 12,589,535 | +0.09(+0.22%) |
Sep 17, 2013 | 39.16 | 39.81 | 38.89 | 39.78 | 11,382,967 | +0.61(+1.55%) |
Sep 16, 2013 | 39.35 | 39.54 | 39.13 | 39.17 | 11,260,633 | -0.01(-0.02%) |
Sep 13, 2013 | 38.93 | 39.24 | 38.74 | 39.18 | 10,402,469 | +0.33(+0.85%) |
Sep 12, 2013 | 39.34 | 39.36 | 38.75 | 38.85 | 9,152,496 | -0.37(-0.94%) |
Sep 11, 2013 | 38.95 | 39.22 | 38.58 | 39.22 | 10,115,600 | +0.26(+0.67%) |
Sep 10, 2013 | 39.06 | 39.23 | 38.77 | 38.96 | 11,682,509 | +0.26(+0.67%) |
Sep 09, 2013 | 38.05 | 38.70 | 38.04 | 38.70 | 13,254,782 | +0.79(+2.10%) |
Sep 06, 2013 | 38.47 | 38.48 | 37.84 | 37.91 | 12,556,997 | -0.39(-1.01%) |
Sep 05, 2013 | 38.11 | 38.50 | 38.00 | 38.29 | 12,485,303 | +0.30(+0.79%) |
Sep 04, 2013 | 37.46 | 38.21 | 37.40 | 37.99 | 12,516,474 | +0.49(+1.30%) |
Sep 03, 2013 | 37.06 | 37.88 | 37.01 | 37.51 | 16,441,318 | +0.95(+2.60%) |
Aug 30, 2013 | 36.69 | 36.75 | 36.34 | 36.55 | 8,189,050 | -0.09(-0.26%) |
Aug 29, 2013 | 36.44 | 37.10 | 36.33 | 36.65 | 8,961,521 | +0.13(+0.37%) |
Aug 28, 2013 | 36.29 | 36.88 | 36.14 | 36.51 | 9,114,162 | +0.20(+0.54%) |
Aug 27, 2013 | 36.73 | 36.80 | 36.28 | 36.32 | 13,024,970 | -0.94(-2.53%) |
Aug 26, 2013 | 37.26 | 37.71 | 37.15 | 37.26 | 7,807,787 | -0.02(-0.06%) |
Aug 23, 2013 | 37.25 | 37.48 | 37.07 | 37.28 | 7,847,512 | +0.19(+0.51%) |
Aug 22, 2013 | 36.97 | 37.51 | 36.82 | 37.10 | 10,391,350 | +0.34(+0.92%) |
Aug 21, 2013 | 36.82 | 37.21 | 36.54 | 36.76 | 11,073,535 | -0.16(-0.43%) |
Aug 20, 2013 | 36.41 | 37.06 | 36.20 | 36.92 | 10,312,802 | +0.47(+1.30%) |
Aug 19, 2013 | 36.99 | 37.06 | 36.27 | 36.44 | 15,233,638 | -0.61(-1.66%) |
Aug 16, 2013 | 36.94 | 37.70 | 36.85 | 37.06 | 13,241,262 | +0.05(+0.13%) |
Aug 15, 2013 | 37.47 | 37.57 | 36.83 | 37.01 | 14,050,325 | -0.80(-2.12%) |
Aug 14, 2013 | 37.95 | 38.14 | 37.74 | 37.81 | 7,075,696 | -0.19(-0.50%) |
Aug 13, 2013 | 37.74 | 38.11 | 37.45 | 38.00 | 9,199,085 | +0.43(+1.15%) |
Aug 12, 2013 | 37.59 | 37.83 | 37.29 | 37.57 | 8,551,558 | -0.22(-0.58%) |
Aug 09, 2013 | 38.09 | 38.31 | 37.70 | 37.79 | 10,494,868 | -0.45(-1.17%) |
Aug 08, 2013 | 38.04 | 38.33 | 37.61 | 38.24 | 12,338,327 | +0.50(+1.31%) |
Aug 07, 2013 | 37.73 | 38.09 | 37.41 | 37.74 | 14,663,056 | -0.07(-0.19%) |
Aug 06, 2013 | 38.16 | 38.28 | 37.80 | 37.81 | 17,573,670 | -0.40(-1.05%) |
Aug 05, 2013 | 37.99 | 38.54 | 37.65 | 38.21 | 19,699,556 | +0.19(+0.50%) |
Aug 02, 2013 | 38.91 | 38.95 | 37.59 | 38.02 | 53,032,912 | +0.99(+2.68%) |
Aug 01, 2013 | 36.21 | 37.09 | 36.21 | 37.03 | 26,448,002 | +1.23(+3.43%) |
Jul 31, 2013 | 36.15 | 36.40 | 35.80 | 35.81 | 17,022,068 | -0.30(-0.83%) |
Jul 30, 2013 | 36.56 | 36.65 | 35.88 | 36.10 | 11,263,943 | -0.30(-0.82%) |
Jul 29, 2013 | 36.52 | 36.75 | 36.31 | 36.40 | 9,084,940 | -0.21(-0.58%) |
Jul 26, 2013 | 36.36 | 36.71 | 36.19 | 36.62 | 8,307,175 | +0.03(+0.09%) |
Jul 25, 2013 | 36.14 | 36.67 | 35.97 | 36.58 | 9,688,407 | +0.42(+1.17%) |
Jul 24, 2013 | 36.76 | 36.80 | 35.91 | 36.16 | 11,640,529 | -0.50(-1.37%) |
Jul 23, 2013 | 37.47 | 37.51 | 36.41 | 36.66 | 12,774,800 | -0.67(-1.79%) |
Jul 22, 2013 | 36.83 | 37.37 | 36.88 | 37.33 | 11,417,409 | +0.45(+1.22%) |
Jul 19, 2013 | 37.05 | 37.05 | 36.65 | 36.88 | 8,591,595 | -0.09(-0.23%) |
Jul 18, 2013 | 36.95 | 37.02 | 36.73 | 36.97 | 14,578,770 | +0.16(+0.43%) |
Jul 17, 2013 | 36.71 | 37.02 | 36.51 | 36.81 | 13,052,009 | +0.43(+1.19%) |
Jul 16, 2013 | 36.84 | 36.94 | 36.21 | 36.38 | 10,651,897 | -0.36(-0.98%) |
Jul 15, 2013 | 36.97 | 37.03 | 36.74 | 36.74 | 12,485,372 | -0.03(-0.09%) |
Jul 12, 2013 | 36.18 | 36.84 | 36.03 | 36.77 | 16,554,804 | +0.65(+1.79%) |
Jul 11, 2013 | 36.40 | 36.47 | 36.00 | 36.13 | 20,294,748 | +0.16(+0.44%) |
Jul 10, 2013 | 36.00 | 36.22 | 35.80 | 35.97 | 12,962,188 | -0.05(-0.13%) |
Jul 09, 2013 | 36.07 | 36.22 | 35.89 | 36.02 | 19,122,354 | +0.20(+0.57%) |
Jul 08, 2013 | 35.77 | 35.98 | 35.65 | 35.81 | 12,023,589 | +0.26(+0.73%) |
Jul 05, 2013 | 35.17 | 35.67 | 35.07 | 35.55 | 12,313,149 | +0.76(+2.19%) |
Jul 03, 2013 | 35.10 | 35.18 | 34.75 | 34.79 | 9,460,036 | -0.53(-1.49%) |
Jul 02, 2013 | 35.37 | 35.85 | 35.30 | 35.32 | 21,905,788 | -0.16(-0.44%) |
Jul 01, 2013 | 35.26 | 35.73 | 35.19 | 35.48 | 16,114,521 | +0.31(+0.87%) |
Jun 28, 2013 | 34.92 | 35.49 | 34.67 | 35.17 | 50,834,140 | +0.85(+2.48%) |
Jun 26, 2013 | 34.49 | 34.70 | 34.00 | 34.32 | 18,152,862 | +0.21(+0.62%) |
Jun 25, 2013 | 33.71 | 34.46 | 33.66 | 34.11 | 20,589,448 | +0.81(+2.43%) |
Jun 24, 2013 | 33.84 | 33.86 | 32.67 | 33.30 | 34,757,804 | -1.08(-3.14%) |
Jun 21, 2013 | 35.09 | 35.10 | 34.09 | 34.37 | 32,655,764 | -0.46(-1.31%) |
Jun 20, 2013 | 35.07 | 35.40 | 34.63 | 34.83 | 26,782,028 | -0.42(-1.20%) |
Jun 19, 2013 | 35.48 | 36.07 | 35.23 | 35.26 | 22,535,638 | -0.26(-0.73%) |
Jun 18, 2013 | 35.07 | 35.59 | 34.92 | 35.51 | 18,944,880 | -0.01(-0.02%) |
Jun 17, 2013 | 35.81 | 35.88 | 35.08 | 35.52 | 18,077,834 | -0.18(-0.51%) |
Jun 14, 2013 | 36.11 | 36.55 | 35.61 | 35.70 | 15,803,755 | -0.44(-1.22%) |
Jun 13, 2013 | 35.00 | 36.17 | 34.80 | 36.14 | 19,387,568 | +1.01(+2.87%) |
Jun 12, 2013 | 35.62 | 35.98 | 34.86 | 35.14 | 22,852,342 | -0.20(-0.58%) |
Jun 11, 2013 | 35.68 | 35.74 | 35.18 | 35.34 | 19,006,844 | -0.81(-2.24%) |
Jun 10, 2013 | 35.74 | 36.21 | 35.33 | 36.15 | 16,623,668 | +0.53(+1.48%) |
Jun 07, 2013 | 35.45 | 35.75 | 34.95 | 35.62 | 16,965,844 | +0.33(+0.94%) |
Jun 06, 2013 | 34.39 | 35.30 | 34.08 | 35.29 | 23,890,704 | +0.76(+2.19%) |
Jun 05, 2013 | 35.74 | 35.80 | 34.08 | 34.54 | 30,961,988 | -0.16(-0.45%) |
Jun 04, 2013 | 35.37 | 35.77 | 34.37 | 34.70 | 19,266,606 | -0.51(-1.45%) |
Jun 03, 2013 | 35.15 | 35.47 | 34.01 | 35.21 | 23,672,108 | +0.23(+0.65%) |
May 31, 2013 | 36.36 | 36.19 | 34.97 | 34.98 | 44,137,592 | -1.38(-3.79%) |
May 30, 2013 | 35.79 | 36.55 | 35.66 | 36.36 | 16,847,594 | +0.54(+1.52%) |
May 29, 2013 | 35.02 | 35.92 | 34.98 | 35.81 | 18,808,836 | +0.28(+0.77%) |
May 28, 2013 | 35.88 | 36.07 | 35.38 | 35.54 | 18,711,110 | +0.38(+1.07%) |
May 24, 2013 | 34.74 | 35.18 | 34.55 | 35.16 | 15,169,075 | +0.13(+0.36%) |
May 23, 2013 | 34.09 | 35.23 | 34.03 | 35.03 | 22,198,212 | +0.17(+0.50%) |
May 22, 2013 | 35.23 | 35.99 | 34.60 | 34.86 | 22,473,830 | -0.51(-1.45%) |
May 21, 2013 | 35.44 | 35.72 | 35.03 | 35.37 | 13,802,319 | +0.05(+0.16%) |
May 20, 2013 | 35.54 | 35.72 | 35.21 | 35.32 | 14,022,721 | -0.27(-0.75%) |
May 17, 2013 | 35.30 | 35.77 | 35.29 | 35.59 | 12,561,450 | +0.25(+0.71%) |
May 16, 2013 | 35.72 | 36.11 | 35.15 | 35.33 | 18,173,278 | -0.53(-1.47%) |
May 15, 2013 | 36.48 | 36.55 | 35.55 | 35.86 | 24,228,208 | +0.74(+2.11%) |
May 13, 2013 | 35.26 | 35.37 | 34.74 | 35.12 | 16,785,792 | +0.36(+1.04%) |
May 10, 2013 | 34.70 | 34.90 | 34.35 | 34.76 | 15,447,348 | +0.09(+0.25%) |
May 09, 2013 | 34.91 | 35.01 | 34.55 | 34.67 | 16,317,169 | -0.22(-0.63%) |
May 08, 2013 | 34.81 | 35.12 | 34.66 | 34.89 | 18,628,806 | -0.20(-0.56%) |
May 07, 2013 | 35.07 | 35.37 | 34.65 | 35.09 | 27,813,188 | -0.69(-1.93%) |
May 06, 2013 | 35.13 | 36.07 | 34.65 | 35.78 | 27,606,682 | +0.76(+2.16%) |
May 03, 2013 | 33.15 | 35.20 | 33.15 | 35.03 | 51,382,716 | +1.88(+5.67%) |
May 02, 2013 | 32.76 | 33.41 | 32.60 | 33.15 | 27,785,756 | +0.74(+2.28%) |
May 01, 2013 | 33.04 | 33.21 | 32.35 | 32.41 | 22,230,482 | -0.18(-0.56%) |
Apr 30, 2013 | 32.52 | 33.34 | 32.32 | 32.59 | 21,858,364 | +0.09(+0.27%) |
Apr 29, 2013 | 32.49 | 32.64 | 31.76 | 32.50 | 17,797,186 | +0.35(+1.08%) |
Apr 26, 2013 | 32.25 | 33.26 | 32.10 | 32.16 | 32,465,222 | -1.11(-3.34%) |
Apr 25, 2013 | 32.84 | 33.56 | 32.67 | 33.26 | 34,956,896 | +0.54(+1.63%) |
Apr 24, 2013 | 31.99 | 32.95 | 31.99 | 32.73 | 30,059,710 | +0.77(+2.41%) |
Apr 23, 2013 | 30.91 | 32.05 | 30.38 | 31.96 | 33,794,768 | +1.58(+5.21%) |
Apr 22, 2013 | 30.59 | 30.64 | 30.05 | 30.38 | 11,540,375 | -0.21(-0.69%) |
Apr 19, 2013 | 30.46 | 30.66 | 30.16 | 30.59 | 13,068,238 | +0.42(+1.41%) |
Apr 18, 2013 | 30.48 | 30.72 | 29.94 | 30.16 | 15,559,383 | -0.17(-0.57%) |
Apr 17, 2013 | 30.76 | 30.89 | 30.22 | 30.34 | 20,617,826 | -0.79(-2.53%) |
Apr 16, 2013 | 30.79 | 31.18 | 30.75 | 31.12 | 16,199,697 | +0.77(+2.54%) |
Apr 15, 2013 | 31.31 | 31.52 | 30.23 | 30.35 | 20,463,474 | -1.22(-3.86%) |
Apr 12, 2013 | 31.60 | 31.72 | 31.23 | 31.57 | 14,537,439 | -0.24(-0.77%) |
Apr 11, 2013 | 31.56 | 32.01 | 31.31 | 31.82 | 15,958,364 | +0.27(+0.85%) |
Apr 10, 2013 | 31.26 | 31.79 | 31.04 | 31.55 | 19,975,832 | +0.37(+1.19%) |
Apr 09, 2013 | 31.43 | 31.48 | 31.02 | 31.18 | 22,232,036 | -0.36(-1.15%) |
Apr 08, 2013 | 30.47 | 31.56 | 30.22 | 31.54 | 34,728,824 | +1.16(+3.81%) |
Apr 05, 2013 | 29.17 | 30.45 | 29.03 | 30.39 | 25,797,094 | +0.73(+2.47%) |
Apr 04, 2013 | 29.83 | 30.37 | 29.49 | 29.65 | 21,105,116 | -0.12(-0.40%) |
Apr 03, 2013 | 30.70 | 30.83 | 29.69 | 29.77 | 27,569,584 | -0.91(-2.97%) |
Apr 02, 2013 | 30.19 | 30.83 | 30.14 | 30.68 | 17,021,424 | +0.61(+2.01%) |