Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.09 | 41.43 | 40.74 | 41.12 | 19,294,892 | -0.11(-0.27%) |
Apr 29, 2014 | 40.38 | 41.33 | 40.21 | 41.23 | 19,455,224 | +1.43(+3.60%) |
Apr 28, 2014 | 40.45 | 40.62 | 39.66 | 39.80 | 24,185,474 | -0.39(-0.98%) |
Apr 25, 2014 | 40.40 | 40.51 | 40.04 | 40.19 | 8,869,713 | -0.20(-0.50%) |
Apr 24, 2014 | 40.25 | 40.60 | 39.92 | 40.40 | 9,562,593 | +0.02(+0.05%) |
Apr 23, 2014 | 40.55 | 40.57 | 40.08 | 40.38 | 11,016,857 | -0.19(-0.47%) |
Apr 22, 2014 | 40.09 | 40.95 | 40.04 | 40.57 | 19,808,920 | +0.37(+0.91%) |
Apr 21, 2014 | 39.72 | 40.24 | 39.60 | 40.20 | 8,873,643 | +0.55(+1.38%) |
Apr 17, 2014 | 39.64 | 39.65 | 39.65 | 39.65 | 16,040,734 | +0.15(+0.37%) |
Apr 16, 2014 | 39.64 | 39.99 | 39.27 | 39.51 | 13,722,066 | +0.15(+0.37%) |
Apr 15, 2014 | 39.18 | 39.54 | 38.70 | 39.36 | 15,853,949 | +0.34(+0.86%) |
Apr 14, 2014 | 39.48 | 39.84 | 38.59 | 39.02 | 15,358,925 | -0.25(-0.63%) |
Apr 11, 2014 | 39.01 | 39.65 | 38.83 | 39.27 | 19,413,372 | +0.05(+0.13%) |
Apr 10, 2014 | 40.65 | 40.83 | 39.17 | 39.22 | 25,609,542 | -0.88(-2.19%) |
Apr 09, 2014 | 38.78 | 40.13 | 38.76 | 40.10 | 22,940,160 | +1.45(+3.74%) |
Apr 08, 2014 | 38.82 | 39.05 | 38.41 | 38.65 | 15,332,639 | -0.11(-0.27%) |
Apr 07, 2014 | 38.88 | 39.44 | 38.64 | 38.75 | 16,272,150 | -0.65(-1.66%) |
Apr 04, 2014 | 39.75 | 39.83 | 39.39 | 39.41 | 14,829,272 | -0.06(-0.16%) |
Apr 03, 2014 | 39.70 | 39.85 | 39.28 | 39.47 | 11,838,536 | -0.18(-0.44%) |
Apr 02, 2014 | 39.66 | 39.72 | 39.36 | 39.65 | 10,054,158 | +0.06(+0.16%) |
Apr 01, 2014 | 39.78 | 39.91 | 39.33 | 39.58 | 10,987,560 | -0.28(-0.70%) |
Mar 31, 2014 | 39.39 | 39.91 | 39.35 | 39.86 | 12,709,671 | +0.55(+1.41%) |
Mar 28, 2014 | 39.47 | 40.00 | 39.16 | 39.31 | 12,760,418 | +0.18(+0.45%) |
Mar 27, 2014 | 39.25 | 39.40 | 38.85 | 39.13 | 15,737,206 | -0.20(-0.52%) |
Mar 26, 2014 | 38.92 | 39.65 | 38.89 | 39.34 | 18,550,008 | +0.58(+1.50%) |
Mar 25, 2014 | 37.83 | 38.96 | 37.78 | 38.75 | 20,102,268 | +0.99(+2.62%) |
Mar 24, 2014 | 38.52 | 38.52 | 37.62 | 37.76 | 22,073,838 | -0.62(-1.61%) |
Mar 21, 2014 | 39.67 | 39.74 | 38.35 | 38.38 | 33,359,554 | -0.65(-1.67%) |
Mar 20, 2014 | 39.20 | 39.24 | 38.84 | 39.03 | 12,048,439 | -0.28(-0.71%) |
Mar 19, 2014 | 39.80 | 39.96 | 39.07 | 39.32 | 14,309,539 | -0.26(-0.66%) |
Mar 18, 2014 | 39.54 | 39.72 | 39.44 | 39.58 | 10,003,383 | +0.07(+0.18%) |
Mar 17, 2014 | 39.29 | 39.64 | 39.29 | 39.51 | 13,702,652 | +0.39(+1.01%) |
Mar 14, 2014 | 38.99 | 39.34 | 38.81 | 39.11 | 17,257,104 | -0.06(-0.16%) |
Mar 13, 2014 | 39.75 | 39.88 | 39.13 | 39.18 | 14,411,271 | -0.41(-1.03%) |
Mar 12, 2014 | 39.29 | 39.67 | 39.20 | 39.58 | 13,629,119 | +0.08(+0.21%) |
Mar 11, 2014 | 39.99 | 40.02 | 39.42 | 39.50 | 15,622,846 | -0.44(-1.10%) |
Mar 10, 2014 | 40.02 | 40.15 | 39.72 | 39.94 | 10,596,588 | -0.10(-0.26%) |
Mar 07, 2014 | 39.96 | 40.11 | 39.78 | 40.04 | 15,262,604 | +0.15(+0.37%) |
Mar 06, 2014 | 39.76 | 40.17 | 39.72 | 39.90 | 15,220,920 | +0.26(+0.67%) |
Mar 05, 2014 | 39.99 | 40.02 | 39.38 | 39.63 | 12,874,697 | -0.13(-0.32%) |
Mar 04, 2014 | 39.74 | 39.99 | 39.65 | 39.76 | 15,781,523 | +0.45(+1.13%) |
Mar 03, 2014 | 39.09 | 39.55 | 38.98 | 39.31 | 14,096,553 | -0.40(-1.00%) |
Feb 28, 2014 | 39.53 | 40.03 | 39.47 | 39.71 | 17,061,370 | +0.23(+0.58%) |
Feb 27, 2014 | 39.19 | 39.49 | 39.02 | 39.48 | 12,996,630 | +0.27(+0.69%) |
Feb 26, 2014 | 39.02 | 39.33 | 38.96 | 39.21 | 14,552,434 | +0.25(+0.64%) |
Feb 25, 2014 | 39.11 | 39.29 | 38.88 | 38.96 | 12,219,046 | -0.19(-0.48%) |
Feb 24, 2014 | 39.04 | 39.53 | 39.04 | 39.14 | 15,805,447 | +0.10(+0.27%) |
Feb 21, 2014 | 38.91 | 39.26 | 38.89 | 39.04 | 16,744,171 | +0.15(+0.39%) |
Feb 20, 2014 | 38.40 | 39.02 | 38.34 | 38.89 | 14,532,840 | +0.54(+1.40%) |
Feb 19, 2014 | 38.63 | 38.78 | 38.31 | 38.35 | 14,778,512 | -0.45(-1.17%) |
Feb 18, 2014 | 38.47 | 38.97 | 38.41 | 38.80 | 16,076,028 | +0.17(+0.45%) |
Feb 14, 2014 | 38.29 | 38.63 | 38.63 | 38.63 | 12,460,480 | +0.24(+0.62%) |
Feb 13, 2014 | 37.94 | 38.47 | 37.91 | 38.39 | 14,700,879 | +0.07(+0.18%) |
Feb 12, 2014 | 38.63 | 38.80 | 38.22 | 38.32 | 19,560,022 | -0.49(-1.26%) |
Feb 11, 2014 | 38.12 | 38.84 | 37.93 | 38.81 | 22,034,440 | +0.56(+1.48%) |
Feb 10, 2014 | 37.83 | 38.32 | 37.78 | 38.24 | 15,226,962 | +0.08(+0.22%) |
Feb 07, 2014 | 37.38 | 38.20 | 37.23 | 38.16 | 20,879,342 | +0.70(+1.86%) |
Feb 06, 2014 | 37.11 | 37.53 | 36.79 | 37.46 | 17,560,028 | +0.17(+0.45%) |
Feb 05, 2014 | 37.82 | 38.46 | 37.03 | 37.30 | 35,171,208 | +0.01(+0.04%) |
Feb 04, 2014 | 36.64 | 37.29 | 36.51 | 37.28 | 26,095,052 | +1.00(+2.75%) |
Feb 03, 2014 | 36.87 | 37.03 | 36.18 | 36.29 | 22,227,228 | -0.62(-1.68%) |
Jan 31, 2014 | 37.14 | 37.26 | 36.76 | 36.91 | 23,380,568 | -0.38(-1.01%) |
Jan 30, 2014 | 36.55 | 37.39 | 36.50 | 37.28 | 24,931,110 | +0.91(+2.49%) |
Jan 29, 2014 | 36.72 | 36.82 | 36.08 | 36.38 | 27,765,168 | -0.46(-1.25%) |
Jan 28, 2014 | 36.49 | 36.99 | 36.38 | 36.84 | 21,636,408 | +0.24(+0.65%) |
Jan 27, 2014 | 36.83 | 37.69 | 36.60 | 36.60 | 44,494,508 | +0.38(+1.06%) |
Jan 24, 2014 | 35.72 | 36.35 | 35.63 | 36.22 | 26,316,616 | +0.26(+0.74%) |
Jan 23, 2014 | 35.68 | 36.06 | 35.44 | 35.95 | 22,787,952 | +0.17(+0.49%) |
Jan 22, 2014 | 36.07 | 36.22 | 35.73 | 35.78 | 15,290,349 | -0.33(-0.93%) |
Jan 21, 2014 | 36.25 | 36.41 | 36.03 | 36.11 | 15,820,626 | -0.08(-0.23%) |
Jan 17, 2014 | 36.66 | 36.20 | 36.20 | 36.20 | 24,052,648 | -0.38(-1.05%) |
Jan 16, 2014 | 36.34 | 36.91 | 36.30 | 36.58 | 11,141,920 | -0.01(-0.04%) |
Jan 15, 2014 | 36.93 | 36.86 | 36.48 | 36.59 | 15,050,398 | -0.33(-0.91%) |
Jan 14, 2014 | 36.60 | 37.00 | 36.35 | 36.93 | 30,406,774 | -0.08(-0.23%) |
Jan 13, 2014 | 35.46 | 37.23 | 35.39 | 37.01 | 53,515,072 | +2.26(+6.50%) |
Jan 10, 2014 | 34.72 | 34.89 | 34.49 | 34.75 | 11,701,237 | +0.25(+0.73%) |
Jan 09, 2014 | 34.71 | 34.84 | 34.38 | 34.50 | 13,381,126 | -0.19(-0.54%) |
Jan 08, 2014 | 34.91 | 34.94 | 34.56 | 34.69 | 19,656,272 | -0.22(-0.64%) |
Jan 07, 2014 | 34.81 | 35.12 | 34.80 | 34.91 | 14,345,859 | +0.26(+0.74%) |
Jan 06, 2014 | 34.71 | 34.94 | 34.50 | 34.66 | 14,251,906 | +0.01(+0.02%) |
Jan 03, 2014 | 34.48 | 34.84 | 34.46 | 34.65 | 9,235,808 | +0.17(+0.48%) |
Jan 02, 2014 | 34.75 | 34.87 | 34.35 | 34.48 | 11,301,310 | -0.39(-1.12%) |
Dec 31, 2013 | 34.66 | 34.87 | 34.87 | 34.87 | 12,163,388 | +0.08(+0.22%) |
Dec 30, 2013 | 34.66 | 34.80 | 34.37 | 34.80 | 9,041,678 | +0.10(+0.30%) |
Dec 27, 2013 | 34.68 | 34.77 | 34.51 | 34.69 | 6,091,607 | +0.05(+0.14%) |
Dec 26, 2013 | 34.45 | 34.66 | 34.39 | 34.64 | 7,276,102 | +0.22(+0.63%) |
Dec 24, 2013 | 34.44 | 34.61 | 34.30 | 34.43 | 6,103,905 | +0.03(+0.10%) |
Dec 23, 2013 | 34.45 | 34.63 | 34.32 | 34.39 | 11,860,561 | +0.03(+0.08%) |
Dec 20, 2013 | 34.04 | 34.45 | 33.88 | 34.36 | 24,126,428 | +0.37(+1.09%) |
Dec 19, 2013 | 33.96 | 34.11 | 33.81 | 33.99 | 12,530,098 | -0.08(-0.22%) |
Dec 18, 2013 | 33.37 | 34.09 | 33.20 | 34.07 | 19,445,618 | +0.70(+2.09%) |
Dec 17, 2013 | 33.40 | 33.44 | 33.17 | 33.37 | 19,949,696 | -0.13(-0.39%) |
Dec 16, 2013 | 33.65 | 33.86 | 33.37 | 33.51 | 16,288,720 | -0.20(-0.60%) |
Dec 13, 2013 | 33.96 | 34.07 | 33.49 | 33.71 | 12,050,571 | +0.04(+0.12%) |
Dec 12, 2013 | 33.83 | 33.99 | 33.47 | 33.67 | 16,662,341 | -0.13(-0.39%) |
Dec 11, 2013 | 34.17 | 34.20 | 33.66 | 33.80 | 20,917,912 | -0.33(-0.97%) |
Dec 10, 2013 | 34.01 | 34.21 | 33.90 | 34.13 | 14,821,933 | -0.09(-0.26%) |
Dec 09, 2013 | 34.10 | 34.42 | 33.97 | 34.22 | 13,514,241 | +0.12(+0.34%) |
Dec 06, 2013 | 33.92 | 34.23 | 33.81 | 34.10 | 10,722,923 | +0.40(+1.19%) |
Dec 05, 2013 | 33.77 | 34.01 | 33.68 | 33.70 | 12,619,856 | -0.35(-1.01%) |
Dec 04, 2013 | 34.25 | 34.28 | 33.71 | 34.05 | 16,557,370 | -0.31(-0.90%) |
Dec 03, 2013 | 34.40 | 34.65 | 34.10 | 34.36 | 19,684,390 | -0.29(-0.84%) |
Dec 02, 2013 | 34.35 | 34.81 | 34.35 | 34.65 | 21,476,506 | +0.24(+0.70%) |
Nov 29, 2013 | 34.38 | 34.49 | 34.17 | 34.41 | 9,992,820 | +0.00(+0.00%) |
Nov 27, 2013 | 34.24 | 34.46 | 34.22 | 34.41 | 16,749,656 | +0.17(+0.50%) |
Nov 26, 2013 | 34.29 | 34.35 | 33.94 | 34.23 | 32,988,142 | -0.06(-0.16%) |
Nov 25, 2013 | 33.80 | 34.41 | 33.79 | 34.29 | 26,476,970 | +0.50(+1.47%) |
Nov 22, 2013 | 33.48 | 33.86 | 33.45 | 33.79 | 20,228,846 | +0.22(+0.66%) |
Nov 21, 2013 | 33.30 | 33.63 | 33.25 | 33.57 | 18,589,422 | +0.34(+1.02%) |
Nov 20, 2013 | 33.13 | 33.43 | 32.97 | 33.23 | 11,950,707 | +0.04(+0.13%) |
Nov 19, 2013 | 33.18 | 33.26 | 32.90 | 33.19 | 12,083,368 | +0.04(+0.12%) |
Nov 18, 2013 | 33.17 | 33.32 | 32.99 | 33.15 | 11,481,605 | -0.04(-0.12%) |
Nov 15, 2013 | 32.89 | 33.34 | 32.89 | 33.19 | 17,367,396 | +0.17(+0.52%) |
Nov 14, 2013 | 32.81 | 33.05 | 32.80 | 33.02 | 16,334,384 | +0.16(+0.48%) |
Nov 12, 2013 | 32.42 | 32.89 | 32.31 | 32.86 | 20,203,400 | +0.41(+1.26%) |
Nov 11, 2013 | 32.39 | 32.56 | 32.37 | 32.45 | 10,908,440 | +0.14(+0.43%) |
Nov 08, 2013 | 31.71 | 32.36 | 31.67 | 32.31 | 25,233,868 | +0.68(+2.14%) |
Nov 07, 2013 | 31.87 | 31.93 | 31.61 | 31.64 | 16,908,852 | -0.10(-0.30%) |
Nov 06, 2013 | 31.46 | 31.78 | 31.31 | 31.73 | 17,670,442 | +0.41(+1.32%) |
Nov 05, 2013 | 31.48 | 31.61 | 31.29 | 31.32 | 15,060,415 | -0.25(-0.79%) |
Nov 04, 2013 | 31.71 | 31.95 | 31.53 | 31.57 | 23,428,678 | +0.34(+1.08%) |
Nov 01, 2013 | 30.98 | 31.31 | 30.81 | 31.23 | 30,259,184 | +0.10(+0.31%) |
Oct 31, 2013 | 31.29 | 31.39 | 31.13 | 31.13 | 21,657,616 | -0.10(-0.33%) |
Oct 30, 2013 | 31.59 | 31.60 | 31.15 | 31.24 | 14,419,747 | -0.23(-0.75%) |
Oct 29, 2013 | 31.36 | 31.53 | 31.13 | 31.47 | 22,983,406 | +0.16(+0.51%) |
Oct 28, 2013 | 31.47 | 31.64 | 31.22 | 31.31 | 39,056,116 | -0.82(-2.56%) |
Oct 25, 2013 | 31.94 | 32.16 | 31.66 | 32.14 | 25,914,924 | +0.22(+0.69%) |
Oct 24, 2013 | 32.31 | 32.36 | 31.89 | 31.91 | 16,219,114 | -0.23(-0.73%) |
Oct 23, 2013 | 32.18 | 32.26 | 32.09 | 32.15 | 13,967,296 | +0.06(+0.19%) |
Oct 22, 2013 | 31.98 | 32.26 | 31.86 | 32.09 | 22,924,058 | -0.03(-0.09%) |
Oct 21, 2013 | 32.25 | 32.26 | 31.82 | 32.11 | 24,124,830 | -0.07(-0.21%) |
Oct 18, 2013 | 32.71 | 32.76 | 32.09 | 32.18 | 29,881,732 | -0.35(-1.06%) |
Oct 17, 2013 | 32.54 | 32.65 | 32.38 | 32.53 | 20,096,012 | -0.04(-0.13%) |
Oct 16, 2013 | 32.18 | 32.57 | 32.16 | 32.57 | 16,014,227 | +0.41(+1.29%) |
Oct 15, 2013 | 32.12 | 32.34 | 32.05 | 32.16 | 20,508,392 | -0.12(-0.39%) |
Oct 14, 2013 | 32.31 | 32.51 | 32.07 | 32.28 | 29,931,956 | -0.37(-1.14%) |
Oct 11, 2013 | 32.74 | 32.79 | 32.56 | 32.65 | 14,849,660 | -0.14(-0.42%) |
Oct 10, 2013 | 32.87 | 32.89 | 32.43 | 32.79 | 24,999,612 | +0.15(+0.47%) |
Oct 09, 2013 | 32.93 | 33.02 | 32.55 | 32.64 | 22,228,668 | -0.33(-1.01%) |
Oct 08, 2013 | 33.03 | 33.25 | 32.90 | 32.97 | 20,304,992 | -0.10(-0.29%) |
Oct 07, 2013 | 33.09 | 33.30 | 32.92 | 33.07 | 13,299,223 | -0.23(-0.70%) |
Oct 04, 2013 | 33.33 | 33.39 | 33.10 | 33.30 | 16,758,112 | -0.09(-0.27%) |
Oct 03, 2013 | 33.30 | 33.66 | 33.14 | 33.39 | 25,924,312 | -0.01(-0.02%) |
Oct 02, 2013 | 33.45 | 33.52 | 33.23 | 33.40 | 20,182,254 | -0.26(-0.76%) |
Oct 01, 2013 | 33.78 | 33.99 | 33.25 | 33.65 | 39,543,028 | +0.66(+1.99%) |
Sep 27, 2013 | 32.85 | 33.08 | 32.65 | 33.00 | 15,222,947 | +0.08(+0.23%) |
Sep 26, 2013 | 32.99 | 33.14 | 32.81 | 32.92 | 14,857,176 | +0.01(+0.02%) |
Sep 25, 2013 | 32.92 | 33.14 | 32.74 | 32.92 | 16,446,681 | +0.10(+0.29%) |
Sep 24, 2013 | 32.89 | 33.30 | 32.81 | 32.82 | 18,958,490 | -0.10(-0.31%) |
Sep 23, 2013 | 33.00 | 33.19 | 32.83 | 32.92 | 18,229,272 | -0.23(-0.69%) |
Sep 20, 2013 | 33.37 | 33.42 | 33.05 | 33.15 | 40,509,224 | -0.17(-0.51%) |
Sep 19, 2013 | 33.47 | 33.48 | 33.21 | 33.32 | 13,508,949 | -0.10(-0.30%) |
Sep 18, 2013 | 33.01 | 33.63 | 32.89 | 33.42 | 20,281,084 | +0.27(+0.81%) |
Sep 17, 2013 | 33.22 | 33.30 | 33.10 | 33.15 | 11,156,316 | -0.12(-0.37%) |
Sep 16, 2013 | 33.44 | 33.43 | 33.23 | 33.27 | 13,668,409 | +0.28(+0.84%) |
Sep 13, 2013 | 33.06 | 33.14 | 32.92 | 33.00 | 11,123,992 | -0.04(-0.13%) |
Sep 12, 2013 | 33.01 | 33.13 | 32.90 | 33.04 | 13,761,766 | +0.10(+0.29%) |
Sep 11, 2013 | 32.87 | 33.20 | 32.82 | 32.94 | 19,550,668 | +0.11(+0.33%) |
Sep 10, 2013 | 32.75 | 33.11 | 32.75 | 32.83 | 45,016,048 | +0.16(+0.50%) |
Sep 09, 2013 | 32.57 | 32.74 | 32.49 | 32.67 | 15,112,961 | +0.17(+0.53%) |
Sep 06, 2013 | 32.55 | 32.72 | 32.20 | 32.50 | 38,965,396 | -0.01(-0.04%) |
Sep 05, 2013 | 32.70 | 32.70 | 32.34 | 32.51 | 11,508,951 | -0.12(-0.36%) |
Sep 04, 2013 | 32.25 | 32.77 | 32.24 | 32.63 | 13,956,913 | +0.32(+1.00%) |
Sep 03, 2013 | 32.52 | 32.61 | 32.17 | 32.31 | 20,753,270 | -0.05(-0.17%) |
Aug 30, 2013 | 32.22 | 32.49 | 32.18 | 32.36 | 12,167,256 | +0.13(+0.40%) |
Aug 29, 2013 | 32.14 | 32.44 | 32.02 | 32.23 | 13,868,062 | +0.01(+0.02%) |
Aug 28, 2013 | 32.01 | 32.44 | 31.80 | 32.22 | 14,331,181 | -0.01(-0.04%) |
Aug 27, 2013 | 32.38 | 32.52 | 32.12 | 32.24 | 15,843,790 | -0.35(-1.07%) |
Aug 26, 2013 | 32.71 | 32.78 | 32.53 | 32.59 | 13,479,978 | -0.08(-0.23%) |
Aug 23, 2013 | 32.83 | 32.83 | 32.47 | 32.66 | 13,417,333 | -0.05(-0.17%) |
Aug 22, 2013 | 32.59 | 32.83 | 32.43 | 32.72 | 12,610,930 | +0.24(+0.74%) |
Aug 21, 2013 | 32.55 | 32.87 | 32.37 | 32.48 | 15,781,958 | -0.07(-0.21%) |
Aug 20, 2013 | 32.61 | 33.11 | 32.55 | 32.55 | 20,610,056 | -0.01(-0.04%) |
Aug 19, 2013 | 32.48 | 32.71 | 32.47 | 32.56 | 12,243,122 | -0.08(-0.25%) |
Aug 16, 2013 | 32.70 | 32.85 | 32.51 | 32.64 | 19,290,256 | -0.18(-0.56%) |
Aug 15, 2013 | 33.04 | 33.09 | 32.74 | 32.83 | 16,573,311 | -0.41(-1.24%) |
Aug 14, 2013 | 33.22 | 33.37 | 33.13 | 33.24 | 12,465,735 | +0.10(+0.29%) |
Aug 13, 2013 | 33.20 | 33.43 | 32.90 | 33.14 | 10,894,149 | -0.03(-0.08%) |
Aug 12, 2013 | 32.96 | 33.40 | 32.91 | 33.17 | 14,518,033 | +0.05(+0.17%) |
Aug 09, 2013 | 33.15 | 33.38 | 33.03 | 33.11 | 11,526,920 | -0.05(-0.16%) |
Aug 08, 2013 | 33.30 | 33.42 | 32.98 | 33.17 | 12,612,777 | -0.05(-0.16%) |
Aug 07, 2013 | 33.09 | 33.36 | 33.09 | 33.22 | 14,109,289 | +0.08(+0.23%) |
Aug 06, 2013 | 33.18 | 33.25 | 32.91 | 33.15 | 14,207,851 | -0.06(-0.19%) |
Aug 05, 2013 | 33.11 | 33.30 | 32.90 | 33.21 | 9,920,903 | -0.01(-0.02%) |
Aug 02, 2013 | 33.15 | 33.22 | 32.97 | 33.22 | 13,038,251 | -0.03(-0.08%) |
Aug 01, 2013 | 33.15 | 33.31 | 32.87 | 33.24 | 19,799,476 | +0.28(+0.85%) |
Jul 31, 2013 | 33.19 | 33.34 | 32.83 | 32.96 | 28,611,410 | +0.08(+0.25%) |
Jul 30, 2013 | 33.05 | 33.59 | 32.74 | 32.88 | 24,517,924 | -0.20(-0.60%) |
Jul 29, 2013 | 33.03 | 33.39 | 32.95 | 33.08 | 15,039,100 | -0.10(-0.31%) |
Jul 26, 2013 | 32.88 | 33.18 | 32.70 | 33.18 | 14,389,462 | +0.22(+0.66%) |
Jul 25, 2013 | 32.53 | 32.98 | 32.40 | 32.96 | 14,673,079 | +0.27(+0.84%) |
Jul 24, 2013 | 32.79 | 32.87 | 32.51 | 32.69 | 13,066,078 | -0.11(-0.33%) |
Jul 23, 2013 | 32.72 | 33.00 | 32.53 | 32.80 | 13,506,220 | +0.14(+0.44%) |
Jul 22, 2013 | 32.81 | 33.02 | 32.54 | 32.66 | 16,540,197 | -0.05(-0.15%) |
Jul 19, 2013 | 32.48 | 32.79 | 32.30 | 32.70 | 20,802,308 | +0.27(+0.82%) |
Jul 18, 2013 | 32.87 | 32.94 | 32.40 | 32.44 | 26,044,692 | -0.54(-1.62%) |
Jul 17, 2013 | 33.04 | 33.37 | 32.94 | 32.97 | 11,808,079 | -0.03(-0.10%) |
Jul 16, 2013 | 33.23 | 33.42 | 32.87 | 33.01 | 22,319,106 | -0.20(-0.60%) |
Jul 15, 2013 | 33.20 | 33.46 | 33.03 | 33.20 | 14,109,604 | -0.01(-0.04%) |
Jul 12, 2013 | 33.12 | 33.30 | 32.98 | 33.22 | 12,946,927 | +0.16(+0.48%) |
Jul 11, 2013 | 33.14 | 33.19 | 32.94 | 33.06 | 16,720,997 | +0.24(+0.73%) |
Jul 10, 2013 | 32.59 | 32.97 | 32.57 | 32.82 | 11,369,833 | +0.23(+0.71%) |
Jul 09, 2013 | 32.66 | 32.85 | 32.58 | 32.59 | 15,077,072 | +0.14(+0.44%) |
Jul 08, 2013 | 32.42 | 32.59 | 32.33 | 32.44 | 16,041,319 | +0.17(+0.53%) |
Jul 05, 2013 | 32.12 | 32.37 | 31.89 | 32.27 | 11,840,811 | +0.42(+1.31%) |
Jul 03, 2013 | 31.81 | 31.98 | 31.59 | 31.86 | 10,054,784 | +0.00(+0.00%) |
Jul 02, 2013 | 31.54 | 31.98 | 31.50 | 31.86 | 16,557,721 | +0.16(+0.50%) |
Jul 01, 2013 | 31.66 | 32.06 | 31.63 | 31.70 | 19,161,424 | -0.09(-0.28%) |
Jun 28, 2013 | 32.48 | 32.49 | 31.78 | 31.79 | 23,881,310 | -0.16(-0.51%) |
Jun 26, 2013 | 31.89 | 32.10 | 31.67 | 31.95 | 16,713,013 | +0.31(+1.00%) |
Jun 25, 2013 | 31.84 | 31.94 | 31.53 | 31.64 | 17,574,688 | -0.12(-0.39%) |
Jun 24, 2013 | 31.80 | 32.07 | 31.52 | 31.76 | 26,421,204 | -0.40(-1.26%) |
Jun 21, 2013 | 32.07 | 32.57 | 31.94 | 32.16 | 35,497,664 | +0.47(+1.49%) |
Jun 20, 2013 | 32.45 | 32.45 | 31.62 | 31.69 | 26,051,974 | -0.87(-2.67%) |
Jun 19, 2013 | 32.65 | 32.96 | 32.47 | 32.56 | 26,303,870 | -0.12(-0.36%) |
Jun 18, 2013 | 32.77 | 32.88 | 32.61 | 32.68 | 17,269,268 | -0.03(-0.10%) |
Jun 17, 2013 | 33.07 | 33.22 | 32.55 | 32.71 | 18,244,252 | -0.10(-0.31%) |
Jun 14, 2013 | 32.69 | 33.21 | 32.51 | 32.81 | 19,922,844 | +0.03(+0.10%) |
Jun 13, 2013 | 31.99 | 32.81 | 31.81 | 32.78 | 21,589,854 | +0.44(+1.38%) |
Jun 12, 2013 | 32.77 | 32.92 | 32.32 | 32.33 | 24,628,182 | -0.21(-0.65%) |
Jun 11, 2013 | 32.90 | 32.98 | 32.54 | 32.55 | 79,129,216 | -0.62(-1.86%) |
Jun 10, 2013 | 33.29 | 33.46 | 33.09 | 33.16 | 70,956,960 | +0.18(+0.56%) |
Jun 07, 2013 | 33.37 | 33.63 | 32.92 | 32.98 | 73,696,176 | -0.28(-0.84%) |
Jun 06, 2013 | 33.29 | 33.35 | 32.68 | 33.26 | 29,078,470 | -0.09(-0.27%) |
Jun 05, 2013 | 33.55 | 34.03 | 33.17 | 33.35 | 36,419,940 | -0.49(-1.44%) |
Jun 04, 2013 | 32.98 | 34.33 | 32.96 | 33.83 | 54,082,416 | +0.68(+2.04%) |
Jun 03, 2013 | 33.48 | 33.78 | 33.06 | 33.16 | 55,504,904 | +1.20(+3.75%) |
May 31, 2013 | 32.12 | 32.63 | 31.95 | 31.96 | 31,759,842 | -0.25(-0.79%) |
May 30, 2013 | 32.18 | 32.43 | 31.99 | 32.21 | 22,216,594 | +0.14(+0.43%) |
May 29, 2013 | 32.36 | 32.48 | 31.83 | 32.07 | 23,456,552 | -0.51(-1.57%) |
May 28, 2013 | 32.81 | 33.29 | 32.52 | 32.59 | 25,812,682 | +0.31(+0.98%) |
May 24, 2013 | 32.20 | 32.27 | 31.89 | 32.27 | 23,082,536 | -0.12(-0.36%) |
May 23, 2013 | 31.79 | 32.46 | 31.77 | 32.39 | 32,995,718 | +0.42(+1.33%) |
May 22, 2013 | 32.57 | 33.05 | 31.81 | 31.96 | 62,293,844 | -0.42(-1.31%) |
May 21, 2013 | 30.96 | 32.53 | 30.92 | 32.39 | 68,722,224 | +1.45(+4.69%) |
May 20, 2013 | 31.45 | 31.49 | 30.86 | 30.94 | 24,446,686 | -0.53(-1.70%) |
May 17, 2013 | 31.68 | 31.96 | 30.85 | 31.47 | 31,764,178 | -0.26(-0.82%) |
May 16, 2013 | 31.88 | 31.96 | 30.80 | 31.73 | 17,481,178 | -0.25(-0.77%) |
May 15, 2013 | 31.98 | 32.34 | 31.79 | 31.98 | 19,295,676 | +0.38(+1.21%) |
May 13, 2013 | 31.37 | 31.64 | 31.26 | 31.60 | 14,972,915 | +0.15(+0.48%) |
May 10, 2013 | 31.16 | 31.44 | 31.13 | 31.44 | 20,347,162 | +0.31(+1.01%) |
May 09, 2013 | 30.97 | 31.22 | 30.76 | 31.13 | 20,717,116 | +0.34(+1.11%) |
May 08, 2013 | 30.88 | 31.21 | 30.77 | 30.79 | 26,755,554 | -0.19(-0.62%) |
May 07, 2013 | 30.86 | 31.00 | 30.71 | 30.98 | 21,230,640 | +0.20(+0.64%) |
May 06, 2013 | 31.14 | 31.48 | 30.77 | 30.78 | 20,599,952 | -0.47(-1.51%) |
May 03, 2013 | 31.65 | 31.29 | 31.11 | 31.25 | 18,819,104 | -0.04(-0.13%) |
May 02, 2013 | 31.41 | 31.49 | 31.13 | 31.29 | 20,817,090 | +0.03(+0.09%) |