Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.84 | 58.89 | 57.38 | 57.78 | 11,899,896 | -1.47(-2.47%) |
Jul 30, 2014 | 59.76 | 60.19 | 59.18 | 59.25 | 7,594,414 | -0.40(-0.67%) |
Jul 29, 2014 | 60.96 | 60.96 | 59.64 | 59.65 | 7,779,969 | -1.19(-1.95%) |
Jul 28, 2014 | 61.19 | 61.27 | 60.41 | 60.84 | 5,059,548 | -0.64(-1.05%) |
Jul 25, 2014 | 61.43 | 61.69 | 60.92 | 61.48 | 5,380,357 | +0.00(+0.00%) |
Jul 24, 2014 | 62.06 | 62.26 | 61.33 | 61.48 | 7,454,561 | -0.51(-0.82%) |
Jul 23, 2014 | 61.43 | 62.26 | 60.74 | 62.00 | 9,696,480 | +0.61(+1.00%) |
Jul 22, 2014 | 60.05 | 61.50 | 59.96 | 61.38 | 13,633,613 | +1.92(+3.23%) |
Jul 21, 2014 | 59.44 | 60.47 | 59.17 | 59.47 | 11,280,895 | +0.06(+0.10%) |
Jul 18, 2014 | 58.90 | 59.59 | 58.56 | 59.41 | 8,491,564 | +0.49(+0.82%) |
Jul 17, 2014 | 60.20 | 60.22 | 58.87 | 58.92 | 6,977,681 | -1.26(-2.10%) |
Jul 16, 2014 | 59.16 | 60.25 | 58.91 | 60.19 | 8,543,541 | +1.34(+2.28%) |
Jul 15, 2014 | 58.28 | 58.92 | 58.02 | 58.85 | 8,516,677 | +0.39(+0.66%) |
Jul 14, 2014 | 58.13 | 58.64 | 57.89 | 58.46 | 6,313,505 | +0.68(+1.17%) |
Jul 11, 2014 | 57.99 | 58.08 | 57.51 | 57.78 | 5,554,493 | -0.30(-0.52%) |
Jul 10, 2014 | 58.40 | 58.54 | 57.72 | 58.08 | 6,722,865 | -1.11(-1.87%) |
Jul 09, 2014 | 58.65 | 59.26 | 58.56 | 59.19 | 5,325,877 | +0.85(+1.45%) |
Jul 08, 2014 | 58.65 | 58.75 | 57.76 | 58.34 | 6,632,037 | -0.42(-0.71%) |
Jul 07, 2014 | 58.85 | 59.01 | 58.31 | 58.76 | 5,308,256 | -0.68(-1.14%) |
Jul 03, 2014 | 59.45 | 59.44 | 59.44 | 59.44 | 2,992,782 | +0.13(+0.21%) |
Jul 02, 2014 | 59.16 | 59.69 | 59.13 | 59.32 | 5,859,495 | -0.03(-0.04%) |
Jul 01, 2014 | 59.69 | 59.85 | 59.27 | 59.34 | 6,646,751 | -0.13(-0.23%) |
Jun 30, 2014 | 59.08 | 59.68 | 58.80 | 59.47 | 7,468,688 | +0.45(+0.77%) |
Jun 27, 2014 | 57.88 | 59.04 | 57.72 | 59.02 | 8,184,474 | +0.77(+1.32%) |
Jun 26, 2014 | 58.32 | 58.94 | 58.08 | 58.25 | 9,233,134 | +0.09(+0.16%) |
Jun 25, 2014 | 57.00 | 58.39 | 56.83 | 58.16 | 10,903,650 | +1.07(+1.88%) |
Jun 24, 2014 | 58.92 | 58.92 | 57.01 | 57.09 | 8,373,742 | -1.85(-3.14%) |
Jun 23, 2014 | 59.01 | 59.29 | 58.63 | 58.94 | 6,410,643 | +0.11(+0.19%) |
Jun 20, 2014 | 58.13 | 59.15 | 57.88 | 58.83 | 11,998,843 | +1.06(+1.83%) |
Jun 19, 2014 | 57.33 | 57.79 | 56.97 | 57.77 | 5,775,483 | +0.40(+0.70%) |
Jun 18, 2014 | 56.89 | 57.47 | 56.46 | 57.37 | 7,479,556 | +0.75(+1.32%) |
Jun 17, 2014 | 56.52 | 57.01 | 56.29 | 56.63 | 4,284,459 | +0.00(+0.00%) |
Jun 16, 2014 | 56.60 | 56.84 | 56.07 | 56.63 | 5,338,553 | +0.03(+0.04%) |
Jun 13, 2014 | 55.79 | 56.69 | 55.31 | 56.60 | 6,707,302 | +0.79(+1.41%) |
Jun 12, 2014 | 56.43 | 57.07 | 55.80 | 55.81 | 11,534,248 | -0.25(-0.45%) |
Jun 11, 2014 | 55.90 | 56.12 | 55.55 | 56.07 | 4,027,346 | -0.14(-0.25%) |
Jun 10, 2014 | 56.13 | 56.41 | 55.95 | 56.21 | 4,026,097 | +0.11(+0.19%) |
Jun 06, 2014 | 55.32 | 56.10 | 55.27 | 56.10 | 6,441,309 | +0.91(+1.65%) |
Jun 05, 2014 | 54.66 | 55.44 | 54.53 | 55.19 | 5,205,391 | +0.42(+0.76%) |
Jun 04, 2014 | 54.83 | 54.93 | 54.27 | 54.77 | 5,344,444 | -0.15(-0.27%) |
Jun 03, 2014 | 54.37 | 54.94 | 54.05 | 54.92 | 5,962,734 | +0.47(+0.86%) |
Jun 02, 2014 | 54.18 | 54.87 | 53.91 | 54.45 | 6,905,956 | +0.44(+0.81%) |
May 30, 2014 | 53.34 | 54.06 | 53.13 | 54.01 | 7,627,739 | +0.53(+1.00%) |
May 29, 2014 | 53.15 | 53.60 | 52.81 | 53.48 | 6,914,086 | +0.47(+0.88%) |
May 28, 2014 | 53.20 | 53.40 | 52.72 | 53.01 | 6,958,391 | -0.44(-0.83%) |
May 27, 2014 | 53.63 | 53.78 | 53.12 | 53.45 | 5,000,340 | -0.03(-0.06%) |
May 23, 2014 | 53.09 | 53.49 | 53.49 | 53.49 | 5,878,617 | +0.33(+0.61%) |
May 22, 2014 | 52.79 | 53.39 | 52.76 | 53.16 | 4,359,759 | +0.38(+0.71%) |
May 21, 2014 | 52.80 | 52.98 | 52.48 | 52.79 | 5,444,624 | +0.24(+0.46%) |
May 20, 2014 | 52.80 | 52.95 | 52.30 | 52.54 | 4,679,395 | -0.28(-0.52%) |
May 19, 2014 | 52.19 | 52.96 | 52.16 | 52.82 | 5,356,399 | +0.30(+0.57%) |
May 16, 2014 | 52.17 | 52.54 | 51.66 | 52.52 | 8,017,383 | +0.40(+0.77%) |
May 15, 2014 | 53.21 | 53.24 | 51.14 | 52.12 | 11,441,378 | -1.35(-2.53%) |
May 14, 2014 | 53.37 | 54.14 | 53.28 | 53.47 | 7,233,433 | -0.09(-0.17%) |
May 13, 2014 | 53.90 | 54.26 | 53.39 | 53.56 | 6,930,021 | -0.06(-0.11%) |
May 12, 2014 | 53.34 | 53.66 | 52.78 | 53.62 | 4,779,888 | +0.56(+1.06%) |
May 09, 2014 | 52.99 | 53.27 | 52.33 | 53.06 | 6,481,127 | +0.06(+0.11%) |
May 08, 2014 | 54.25 | 54.26 | 52.92 | 53.00 | 7,093,006 | -1.09(-2.02%) |
May 07, 2014 | 53.47 | 54.15 | 52.98 | 54.10 | 7,937,695 | +1.02(+1.92%) |
May 06, 2014 | 53.46 | 53.50 | 52.99 | 53.08 | 5,622,258 | -0.33(-0.61%) |
May 05, 2014 | 52.90 | 53.61 | 52.69 | 53.40 | 5,667,930 | +0.04(+0.08%) |
May 02, 2014 | 52.78 | 53.45 | 52.38 | 53.36 | 8,992,729 | +0.79(+1.51%) |
May 01, 2014 | 52.75 | 52.94 | 52.15 | 52.57 | 6,103,577 | -0.13(-0.25%) |
Apr 30, 2014 | 52.32 | 52.95 | 51.87 | 52.70 | 8,972,987 | +0.05(+0.10%) |
Apr 29, 2014 | 52.93 | 53.90 | 52.64 | 52.65 | 10,175,812 | +0.19(+0.37%) |
Apr 28, 2014 | 52.64 | 52.96 | 51.82 | 52.46 | 9,260,426 | -0.07(-0.13%) |
Apr 25, 2014 | 52.77 | 53.08 | 52.38 | 52.53 | 9,541,796 | -0.53(-0.99%) |
Apr 24, 2014 | 54.10 | 54.30 | 52.74 | 53.05 | 12,355,273 | -1.03(-1.90%) |
Apr 23, 2014 | 53.60 | 54.41 | 53.49 | 54.08 | 16,519,877 | +1.12(+2.11%) |
Apr 22, 2014 | 52.49 | 53.19 | 51.98 | 52.96 | 11,192,632 | +0.38(+0.73%) |
Apr 21, 2014 | 51.42 | 53.38 | 51.36 | 52.58 | 16,744,923 | +1.69(+3.32%) |
Apr 17, 2014 | 51.10 | 50.89 | 50.89 | 50.89 | 13,972,158 | +0.33(+0.66%) |
Apr 16, 2014 | 50.31 | 50.75 | 50.14 | 50.55 | 7,675,269 | +0.44(+0.88%) |
Apr 15, 2014 | 49.71 | 50.17 | 49.20 | 50.11 | 11,261,285 | +0.74(+1.51%) |
Apr 14, 2014 | 48.36 | 49.74 | 48.30 | 49.37 | 8,732,281 | +1.23(+2.55%) |
Apr 11, 2014 | 48.01 | 48.55 | 47.74 | 48.14 | 9,610,900 | -0.25(-0.52%) |
Apr 10, 2014 | 49.25 | 49.48 | 48.22 | 48.39 | 9,833,157 | -0.74(-1.50%) |
Apr 09, 2014 | 49.08 | 49.23 | 48.35 | 49.13 | 7,112,762 | +0.23(+0.48%) |
Apr 08, 2014 | 48.06 | 49.02 | 47.96 | 48.89 | 9,829,832 | +0.96(+2.00%) |
Apr 07, 2014 | 49.43 | 49.52 | 47.93 | 47.93 | 13,405,564 | -1.63(-3.29%) |
Apr 04, 2014 | 50.32 | 50.57 | 49.52 | 49.56 | 10,299,970 | -0.41(-0.82%) |
Apr 03, 2014 | 49.99 | 50.39 | 49.72 | 49.97 | 8,442,234 | -0.11(-0.22%) |
Apr 02, 2014 | 49.76 | 50.22 | 49.60 | 50.08 | 8,163,879 | +0.25(+0.50%) |
Apr 01, 2014 | 49.04 | 49.84 | 49.04 | 49.83 | 9,536,455 | +0.62(+1.26%) |
Mar 31, 2014 | 50.06 | 50.12 | 49.12 | 49.21 | 8,864,614 | -0.48(-0.96%) |
Mar 28, 2014 | 48.78 | 49.72 | 48.47 | 49.69 | 7,308,157 | +1.14(+2.36%) |
Mar 27, 2014 | 48.89 | 49.38 | 47.93 | 48.54 | 12,520,705 | -0.23(-0.48%) |
Mar 26, 2014 | 49.46 | 49.88 | 48.72 | 48.77 | 7,473,920 | -0.64(-1.30%) |
Mar 25, 2014 | 48.75 | 49.62 | 48.62 | 49.42 | 8,845,639 | +1.14(+2.35%) |
Mar 24, 2014 | 48.69 | 49.05 | 48.03 | 48.28 | 7,375,609 | -0.23(-0.48%) |
Mar 21, 2014 | 48.37 | 49.27 | 48.12 | 48.52 | 14,316,661 | +0.58(+1.22%) |
Mar 20, 2014 | 47.27 | 48.02 | 47.09 | 47.93 | 6,530,328 | +0.48(+1.02%) |
Mar 19, 2014 | 47.42 | 47.77 | 47.09 | 47.45 | 7,250,581 | -0.10(-0.21%) |
Mar 18, 2014 | 47.44 | 47.70 | 47.18 | 47.55 | 6,627,455 | +0.23(+0.49%) |
Mar 17, 2014 | 46.34 | 47.37 | 46.34 | 47.31 | 7,312,552 | +1.19(+2.59%) |
Mar 14, 2014 | 46.14 | 46.41 | 45.98 | 46.12 | 9,475,021 | -0.05(-0.11%) |
Mar 13, 2014 | 46.38 | 46.62 | 45.60 | 46.17 | 10,517,184 | -0.12(-0.25%) |
Mar 12, 2014 | 46.17 | 46.37 | 45.61 | 46.28 | 10,097,661 | -0.28(-0.59%) |
Mar 11, 2014 | 47.30 | 47.65 | 46.32 | 46.56 | 12,033,793 | -0.63(-1.33%) |
Mar 10, 2014 | 46.78 | 47.21 | 46.59 | 47.19 | 7,186,333 | +0.23(+0.48%) |
Mar 07, 2014 | 47.73 | 47.73 | 46.67 | 46.96 | 10,557,190 | -0.60(-1.26%) |
Mar 06, 2014 | 47.04 | 47.82 | 46.98 | 47.56 | 6,928,515 | +0.61(+1.30%) |
Mar 05, 2014 | 47.51 | 47.92 | 46.85 | 46.95 | 8,993,416 | -0.59(-1.25%) |
Mar 04, 2014 | 47.65 | 47.84 | 47.41 | 47.55 | 7,918,181 | +0.43(+0.92%) |
Mar 03, 2014 | 47.04 | 47.74 | 46.84 | 47.11 | 10,565,014 | -0.39(-0.83%) |
Feb 28, 2014 | 46.62 | 47.85 | 46.39 | 47.50 | 12,269,120 | +1.09(+2.35%) |
Feb 27, 2014 | 45.94 | 46.45 | 45.71 | 46.41 | 8,276,562 | +0.44(+0.96%) |
Feb 26, 2014 | 46.33 | 46.63 | 45.93 | 45.97 | 7,406,797 | -0.35(-0.76%) |
Feb 25, 2014 | 46.70 | 46.72 | 45.67 | 46.32 | 13,270,452 | -0.66(-1.40%) |
Feb 24, 2014 | 46.75 | 47.51 | 46.09 | 46.98 | 11,376,942 | +0.89(+1.94%) |
Feb 21, 2014 | 46.30 | 46.64 | 46.05 | 46.09 | 10,542,281 | -0.07(-0.14%) |
Feb 20, 2014 | 45.45 | 46.29 | 45.38 | 46.15 | 10,508,897 | +0.71(+1.56%) |
Feb 19, 2014 | 44.94 | 45.82 | 44.90 | 45.45 | 9,496,297 | +0.33(+0.74%) |
Feb 18, 2014 | 44.72 | 45.25 | 44.59 | 45.11 | 10,217,169 | +0.47(+1.05%) |
Feb 14, 2014 | 44.52 | 44.65 | 44.65 | 44.65 | 8,095,337 | +0.09(+0.21%) |
Feb 13, 2014 | 43.92 | 45.03 | 43.86 | 44.55 | 9,756,735 | +0.28(+0.64%) |
Feb 12, 2014 | 44.79 | 45.00 | 44.20 | 44.27 | 13,088,433 | -0.60(-1.34%) |
Feb 11, 2014 | 43.49 | 44.97 | 43.44 | 44.87 | 14,365,266 | +1.64(+3.80%) |
Feb 10, 2014 | 43.29 | 43.37 | 42.78 | 43.23 | 9,715,491 | -0.08(-0.19%) |
Feb 07, 2014 | 42.58 | 43.45 | 42.49 | 43.31 | 15,708,066 | +1.01(+2.38%) |
Feb 06, 2014 | 41.25 | 42.42 | 41.21 | 42.30 | 15,601,070 | +1.24(+3.02%) |
Feb 05, 2014 | 41.15 | 41.42 | 40.83 | 41.06 | 11,622,349 | -0.07(-0.18%) |
Feb 04, 2014 | 40.49 | 41.25 | 40.28 | 41.14 | 12,675,103 | +0.86(+2.13%) |
Feb 03, 2014 | 40.90 | 40.99 | 39.96 | 40.28 | 11,574,186 | -0.57(-1.39%) |
Jan 31, 2014 | 40.56 | 41.20 | 40.37 | 40.85 | 11,058,787 | -0.36(-0.87%) |
Jan 30, 2014 | 40.65 | 41.41 | 40.39 | 41.20 | 11,290,106 | +1.03(+2.57%) |
Jan 29, 2014 | 39.97 | 40.47 | 39.67 | 40.17 | 12,205,244 | -0.11(-0.27%) |
Jan 28, 2014 | 40.55 | 40.61 | 39.95 | 40.28 | 9,411,426 | -0.13(-0.33%) |
Jan 27, 2014 | 40.60 | 40.81 | 39.98 | 40.41 | 11,038,023 | -0.10(-0.25%) |
Jan 24, 2014 | 41.20 | 41.20 | 40.36 | 40.51 | 14,943,757 | -1.25(-2.99%) |
Jan 23, 2014 | 42.18 | 42.49 | 41.55 | 41.76 | 10,688,121 | -0.36(-0.85%) |
Jan 22, 2014 | 41.80 | 42.37 | 41.45 | 42.12 | 11,324,727 | +0.63(+1.53%) |
Jan 21, 2014 | 42.66 | 42.92 | 40.89 | 41.49 | 25,136,344 | -0.73(-1.74%) |
Jan 17, 2014 | 42.74 | 42.22 | 42.22 | 42.22 | 11,537,238 | -0.20(-0.47%) |
Jan 16, 2014 | 42.10 | 42.43 | 41.92 | 42.42 | 8,005,328 | +0.22(+0.51%) |
Jan 15, 2014 | 42.00 | 42.45 | 41.84 | 42.20 | 7,568,542 | +0.20(+0.48%) |
Jan 14, 2014 | 41.47 | 42.10 | 41.47 | 42.00 | 7,194,304 | +0.68(+1.65%) |
Jan 13, 2014 | 42.06 | 42.08 | 41.24 | 41.32 | 8,138,632 | -0.78(-1.86%) |
Jan 10, 2014 | 41.27 | 42.12 | 41.20 | 42.10 | 10,609,155 | +0.76(+1.83%) |
Jan 09, 2014 | 41.81 | 41.82 | 41.00 | 41.35 | 9,516,902 | +0.09(+0.22%) |
Jan 08, 2014 | 41.81 | 41.82 | 40.93 | 41.25 | 10,962,227 | -0.58(-1.39%) |
Jan 07, 2014 | 42.24 | 42.25 | 41.57 | 41.84 | 9,295,510 | -0.10(-0.24%) |
Jan 06, 2014 | 42.35 | 42.45 | 41.57 | 41.94 | 10,106,631 | +0.16(+0.38%) |
Jan 03, 2014 | 41.69 | 42.02 | 41.62 | 41.78 | 6,387,794 | +0.10(+0.24%) |
Jan 02, 2014 | 42.06 | 42.23 | 41.36 | 41.68 | 8,893,041 | -0.62(-1.46%) |
Dec 31, 2013 | 42.05 | 42.30 | 42.30 | 42.30 | 6,467,798 | +0.29(+0.69%) |
Dec 30, 2013 | 42.59 | 42.66 | 41.95 | 42.00 | 7,801,603 | -0.57(-1.33%) |
Dec 27, 2013 | 42.69 | 42.86 | 42.51 | 42.57 | 5,261,431 | -0.11(-0.25%) |
Dec 26, 2013 | 42.41 | 42.79 | 42.40 | 42.68 | 5,488,014 | +0.44(+1.05%) |
Dec 24, 2013 | 41.90 | 42.41 | 41.88 | 42.24 | 2,926,318 | +0.32(+0.76%) |
Dec 23, 2013 | 42.48 | 42.71 | 41.92 | 41.92 | 9,411,131 | -0.20(-0.47%) |
Dec 20, 2013 | 41.31 | 42.42 | 41.25 | 42.12 | 20,366,646 | +0.93(+2.27%) |
Dec 19, 2013 | 41.55 | 41.59 | 40.60 | 41.19 | 15,552,506 | -0.41(-0.98%) |
Dec 18, 2013 | 40.90 | 41.65 | 40.67 | 41.60 | 18,088,378 | +0.47(+1.13%) |
Dec 17, 2013 | 41.94 | 42.05 | 40.91 | 41.13 | 14,340,280 | -0.65(-1.56%) |
Dec 16, 2013 | 41.45 | 41.96 | 41.35 | 41.78 | 11,111,081 | +0.62(+1.50%) |
Dec 13, 2013 | 41.10 | 41.42 | 40.85 | 41.16 | 11,282,473 | -0.17(-0.40%) |
Dec 12, 2013 | 40.93 | 41.55 | 40.71 | 41.33 | 15,901,938 | +0.50(+1.22%) |
Dec 11, 2013 | 41.30 | 41.64 | 40.69 | 40.83 | 15,702,336 | -0.37(-0.89%) |
Dec 10, 2013 | 41.30 | 41.70 | 40.95 | 41.20 | 16,265,656 | -0.40(-0.96%) |
Dec 09, 2013 | 42.25 | 42.30 | 41.45 | 41.60 | 11,704,686 | -0.54(-1.29%) |
Dec 06, 2013 | 42.55 | 42.59 | 41.96 | 42.14 | 10,298,440 | +0.07(+0.16%) |
Dec 05, 2013 | 42.08 | 42.42 | 41.85 | 42.07 | 11,050,230 | -0.12(-0.28%) |
Dec 04, 2013 | 43.02 | 43.10 | 41.64 | 42.19 | 21,207,276 | -1.04(-2.41%) |
Dec 03, 2013 | 43.14 | 43.49 | 42.63 | 43.23 | 11,100,270 | +0.01(+0.02%) |
Dec 02, 2013 | 43.90 | 44.03 | 42.97 | 43.22 | 9,221,175 | -0.56(-1.27%) |
Nov 29, 2013 | 43.74 | 44.33 | 43.25 | 43.78 | 5,218,425 | +0.22(+0.50%) |
Nov 27, 2013 | 43.98 | 44.53 | 43.35 | 43.56 | 7,775,402 | -0.63(-1.43%) |
Nov 26, 2013 | 43.72 | 44.31 | 43.47 | 44.19 | 10,553,932 | +0.40(+0.91%) |
Nov 25, 2013 | 45.18 | 45.31 | 43.71 | 43.79 | 13,601,940 | -1.50(-3.30%) |
Nov 22, 2013 | 45.32 | 45.32 | 44.77 | 45.29 | 6,880,829 | +0.25(+0.55%) |
Nov 21, 2013 | 44.57 | 45.17 | 44.39 | 45.04 | 7,872,124 | +0.52(+1.16%) |
Nov 20, 2013 | 45.15 | 45.15 | 44.29 | 44.53 | 6,822,258 | -0.15(-0.33%) |
Nov 19, 2013 | 44.96 | 45.37 | 44.51 | 44.67 | 9,598,470 | -0.47(-1.05%) |
Nov 18, 2013 | 46.53 | 46.64 | 44.92 | 45.15 | 11,047,597 | -1.58(-3.38%) |
Nov 15, 2013 | 46.93 | 46.97 | 46.37 | 46.73 | 10,532,062 | -0.02(-0.05%) |
Nov 14, 2013 | 46.23 | 46.92 | 45.94 | 46.75 | 9,686,440 | +0.60(+1.30%) |
Nov 13, 2013 | 45.03 | 46.15 | 44.64 | 46.15 | 8,252,059 | +0.90(+1.98%) |
Nov 12, 2013 | 45.67 | 45.77 | 45.04 | 45.26 | 8,976,690 | -0.70(-1.52%) |
Nov 11, 2013 | 45.95 | 46.66 | 45.86 | 45.95 | 8,862,223 | -0.02(-0.04%) |
Nov 08, 2013 | 44.73 | 45.97 | 44.68 | 45.97 | 12,080,512 | +1.18(+2.63%) |
Nov 07, 2013 | 45.56 | 46.01 | 44.28 | 44.79 | 17,557,258 | -0.42(-0.92%) |
Nov 06, 2013 | 44.37 | 45.29 | 43.81 | 45.21 | 17,296,218 | +1.06(+2.39%) |
Nov 05, 2013 | 44.63 | 44.68 | 43.92 | 44.15 | 8,715,220 | -0.76(-1.68%) |
Nov 04, 2013 | 44.32 | 44.92 | 44.04 | 44.91 | 9,222,090 | +0.67(+1.52%) |
Nov 01, 2013 | 44.18 | 44.33 | 43.71 | 44.23 | 6,882,260 | +0.17(+0.38%) |
Oct 31, 2013 | 44.20 | 44.60 | 43.91 | 44.07 | 7,846,871 | -0.19(-0.43%) |
Oct 30, 2013 | 44.38 | 44.83 | 43.84 | 44.26 | 10,426,614 | +0.01(+0.02%) |
Oct 29, 2013 | 43.32 | 44.28 | 43.29 | 44.25 | 9,395,082 | +1.01(+2.34%) |
Oct 28, 2013 | 43.01 | 43.36 | 42.83 | 43.24 | 8,163,067 | +0.28(+0.66%) |
Oct 25, 2013 | 42.60 | 43.05 | 42.57 | 42.95 | 8,086,530 | +0.49(+1.15%) |
Oct 24, 2013 | 42.34 | 42.54 | 41.69 | 42.46 | 7,484,045 | +0.30(+0.71%) |
Oct 23, 2013 | 42.78 | 42.81 | 42.02 | 42.17 | 10,363,833 | -0.86(-2.01%) |
Oct 22, 2013 | 42.31 | 43.28 | 42.30 | 43.03 | 12,526,153 | +0.93(+2.21%) |
Oct 21, 2013 | 42.44 | 43.08 | 41.88 | 42.10 | 17,463,214 | -1.50(-3.45%) |
Oct 18, 2013 | 43.54 | 43.98 | 43.30 | 43.60 | 14,492,884 | +0.62(+1.45%) |
Oct 17, 2013 | 43.14 | 43.22 | 42.79 | 42.98 | 7,609,008 | -0.21(-0.48%) |
Oct 16, 2013 | 42.67 | 43.31 | 42.41 | 43.19 | 9,274,226 | +0.67(+1.58%) |
Oct 15, 2013 | 42.58 | 42.80 | 41.97 | 42.51 | 8,630,705 | -0.16(-0.37%) |
Oct 14, 2013 | 41.84 | 42.73 | 41.67 | 42.67 | 6,965,048 | +0.57(+1.34%) |
Oct 11, 2013 | 41.30 | 42.41 | 41.17 | 42.11 | 9,852,825 | +0.56(+1.34%) |
Oct 10, 2013 | 40.73 | 41.64 | 40.69 | 41.55 | 8,642,822 | +1.20(+2.97%) |
Oct 09, 2013 | 40.65 | 40.79 | 39.95 | 40.35 | 8,902,431 | -0.08(-0.21%) |
Oct 08, 2013 | 40.76 | 41.25 | 40.30 | 40.44 | 7,778,637 | -0.30(-0.73%) |
Oct 07, 2013 | 40.50 | 41.15 | 40.39 | 40.74 | 8,016,930 | -0.03(-0.08%) |
Oct 04, 2013 | 40.22 | 41.05 | 39.95 | 40.77 | 6,802,755 | +0.55(+1.36%) |
Oct 03, 2013 | 40.77 | 40.96 | 39.98 | 40.22 | 8,221,069 | -0.57(-1.41%) |
Oct 02, 2013 | 40.25 | 40.80 | 40.05 | 40.79 | 6,985,945 | +0.41(+1.01%) |
Oct 01, 2013 | 39.98 | 40.50 | 39.88 | 40.39 | 7,795,976 | +0.37(+0.93%) |
Sep 30, 2013 | 39.84 | 40.30 | 39.44 | 40.01 | 7,669,524 | -0.20(-0.50%) |
Sep 27, 2013 | 40.09 | 40.30 | 39.85 | 40.21 | 9,362,369 | -0.27(-0.66%) |
Sep 26, 2013 | 40.61 | 40.93 | 40.31 | 40.48 | 6,964,591 | -0.14(-0.35%) |
Sep 25, 2013 | 40.89 | 40.95 | 40.51 | 40.62 | 7,614,305 | +0.11(+0.27%) |
Sep 24, 2013 | 40.22 | 40.81 | 39.97 | 40.51 | 8,933,735 | +0.30(+0.74%) |
Sep 23, 2013 | 40.89 | 41.00 | 40.18 | 40.21 | 10,563,474 | -0.79(-1.93%) |
Sep 20, 2013 | 41.30 | 41.45 | 40.98 | 41.00 | 12,590,304 | -0.17(-0.40%) |
Sep 19, 2013 | 41.53 | 41.58 | 41.06 | 41.17 | 10,873,734 | -0.17(-0.42%) |
Sep 18, 2013 | 41.32 | 41.76 | 40.70 | 41.34 | 11,135,983 | +0.07(+0.16%) |
Sep 17, 2013 | 41.32 | 41.54 | 40.96 | 41.28 | 9,618,246 | -0.12(-0.30%) |
Sep 16, 2013 | 41.58 | 41.87 | 41.26 | 41.40 | 6,631,959 | +0.11(+0.26%) |
Sep 13, 2013 | 40.95 | 41.33 | 40.70 | 41.29 | 7,965,179 | +0.41(+1.00%) |
Sep 12, 2013 | 41.08 | 41.31 | 40.69 | 40.89 | 11,509,896 | -0.82(-1.97%) |
Sep 11, 2013 | 41.05 | 41.83 | 40.99 | 41.71 | 12,353,373 | -0.11(-0.26%) |
Sep 10, 2013 | 41.83 | 41.97 | 41.55 | 41.82 | 8,072,373 | +0.05(+0.12%) |
Sep 09, 2013 | 40.92 | 41.95 | 40.91 | 41.77 | 9,401,900 | +0.60(+1.45%) |
Sep 06, 2013 | 41.42 | 41.78 | 41.03 | 41.17 | 9,598,065 | -0.19(-0.46%) |
Sep 05, 2013 | 40.95 | 41.67 | 40.92 | 41.36 | 11,112,330 | +0.57(+1.41%) |
Sep 04, 2013 | 40.59 | 41.06 | 40.29 | 40.79 | 10,975,891 | +0.65(+1.61%) |
Sep 03, 2013 | 40.18 | 40.34 | 39.87 | 40.14 | 8,370,618 | +0.25(+0.62%) |
Aug 30, 2013 | 40.10 | 40.22 | 39.82 | 39.89 | 11,765,426 | -0.34(-0.86%) |
Aug 29, 2013 | 40.61 | 40.66 | 39.98 | 40.23 | 12,700,467 | -0.30(-0.74%) |
Aug 28, 2013 | 39.84 | 40.85 | 39.83 | 40.53 | 11,943,186 | +0.64(+1.60%) |
Aug 27, 2013 | 39.77 | 40.38 | 39.52 | 39.89 | 15,767,594 | -0.26(-0.64%) |
Aug 26, 2013 | 40.39 | 40.92 | 40.10 | 40.15 | 13,412,228 | -0.22(-0.55%) |
Aug 23, 2013 | 39.21 | 40.42 | 39.08 | 40.37 | 47,740,760 | +0.74(+1.86%) |
Aug 22, 2013 | 39.11 | 39.76 | 38.96 | 39.64 | 26,743,568 | +0.70(+1.79%) |
Aug 21, 2013 | 39.14 | 39.37 | 38.88 | 38.94 | 22,393,786 | -0.31(-0.78%) |
Aug 20, 2013 | 38.62 | 39.51 | 38.53 | 39.25 | 18,106,454 | +0.58(+1.50%) |
Aug 19, 2013 | 38.82 | 39.11 | 38.58 | 38.67 | 15,174,148 | -0.25(-0.64%) |
Aug 16, 2013 | 38.61 | 38.94 | 38.58 | 38.92 | 9,570,043 | +0.22(+0.58%) |
Aug 15, 2013 | 38.54 | 38.77 | 38.35 | 38.69 | 8,289,214 | -0.12(-0.30%) |
Aug 14, 2013 | 38.68 | 38.95 | 38.57 | 38.81 | 8,223,919 | +0.20(+0.52%) |
Aug 13, 2013 | 38.29 | 38.95 | 38.25 | 38.61 | 10,133,666 | +0.46(+1.22%) |
Aug 12, 2013 | 37.90 | 38.29 | 37.81 | 38.14 | 6,331,178 | -0.01(-0.02%) |
Aug 09, 2013 | 38.28 | 38.53 | 37.90 | 38.15 | 6,294,524 | -0.09(-0.24%) |
Aug 08, 2013 | 37.99 | 38.54 | 37.99 | 38.24 | 10,619,933 | +0.51(+1.34%) |
Aug 07, 2013 | 37.77 | 37.96 | 37.58 | 37.74 | 6,453,041 | -0.27(-0.70%) |
Aug 06, 2013 | 38.03 | 38.20 | 37.75 | 38.00 | 7,320,803 | -0.17(-0.43%) |
Aug 05, 2013 | 38.26 | 38.33 | 37.93 | 38.17 | 5,477,753 | -0.21(-0.54%) |
Aug 02, 2013 | 38.36 | 38.53 | 38.17 | 38.38 | 6,436,617 | -0.09(-0.24%) |