Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.72 | 42.85 | 42.58 | 42.81 | 10,372,532 | -0.09(-0.20%) |
May 29, 2014 | 42.47 | 43.00 | 42.28 | 42.89 | 8,956,407 | +0.55(+1.31%) |
May 28, 2014 | 42.59 | 42.65 | 42.23 | 42.34 | 6,117,011 | -0.21(-0.50%) |
May 27, 2014 | 42.48 | 42.92 | 42.43 | 42.55 | 7,811,360 | +0.12(+0.28%) |
May 23, 2014 | 42.44 | 42.43 | 42.43 | 42.43 | 5,816,152 | -0.06(-0.13%) |
May 22, 2014 | 42.36 | 42.55 | 42.09 | 42.49 | 4,069,210 | +0.13(+0.30%) |
May 21, 2014 | 42.36 | 42.78 | 42.15 | 42.36 | 12,508,425 | +0.81(+1.94%) |
May 20, 2014 | 41.72 | 41.88 | 41.40 | 41.56 | 6,357,399 | -0.17(-0.42%) |
May 19, 2014 | 41.50 | 41.85 | 41.41 | 41.73 | 8,561,979 | +0.17(+0.40%) |
May 16, 2014 | 41.89 | 41.89 | 41.19 | 41.56 | 9,365,961 | -0.28(-0.68%) |
May 15, 2014 | 42.18 | 42.41 | 41.36 | 41.85 | 11,044,938 | -0.42(-0.99%) |
May 14, 2014 | 42.70 | 42.75 | 42.08 | 42.27 | 7,230,909 | -0.45(-1.06%) |
May 13, 2014 | 42.32 | 42.77 | 42.09 | 42.72 | 10,575,436 | +0.46(+1.09%) |
May 12, 2014 | 41.91 | 42.31 | 41.66 | 42.26 | 9,042,552 | +0.87(+2.10%) |
May 09, 2014 | 41.40 | 41.45 | 40.95 | 41.39 | 8,544,319 | -0.07(-0.17%) |
May 08, 2014 | 40.78 | 41.77 | 40.77 | 41.46 | 11,427,650 | +0.56(+1.37%) |
May 07, 2014 | 40.19 | 41.19 | 40.19 | 40.90 | 19,346,778 | +0.89(+2.22%) |
May 06, 2014 | 40.89 | 41.25 | 39.73 | 40.01 | 27,309,364 | -1.73(-4.14%) |
May 05, 2014 | 41.17 | 41.75 | 40.94 | 41.74 | 11,503,084 | +0.29(+0.71%) |
May 02, 2014 | 41.94 | 42.20 | 41.32 | 41.45 | 10,676,887 | -0.47(-1.11%) |
May 01, 2014 | 41.98 | 42.13 | 41.60 | 41.91 | 9,327,622 | -0.15(-0.36%) |
Apr 30, 2014 | 41.77 | 42.12 | 41.47 | 42.06 | 9,650,404 | +0.25(+0.61%) |
Apr 29, 2014 | 41.56 | 41.82 | 41.32 | 41.81 | 10,028,281 | +0.55(+1.34%) |
Apr 28, 2014 | 41.78 | 41.83 | 40.80 | 41.26 | 12,438,629 | +0.40(+0.97%) |
Apr 25, 2014 | 41.45 | 41.55 | 40.76 | 40.86 | 9,239,279 | -0.70(-1.68%) |
Apr 24, 2014 | 41.03 | 41.75 | 40.79 | 41.56 | 11,030,632 | +0.67(+1.65%) |
Apr 23, 2014 | 40.31 | 40.93 | 40.15 | 40.88 | 7,395,680 | +0.51(+1.25%) |
Apr 22, 2014 | 40.14 | 40.53 | 39.96 | 40.38 | 7,394,419 | +0.15(+0.37%) |
Apr 21, 2014 | 40.12 | 40.27 | 39.83 | 40.23 | 5,207,880 | -0.01(-0.02%) |
Apr 17, 2014 | 39.79 | 40.23 | 40.23 | 40.23 | 9,021,692 | +0.34(+0.85%) |
Apr 16, 2014 | 39.85 | 39.95 | 39.47 | 39.89 | 7,154,825 | +0.44(+1.10%) |
Apr 15, 2014 | 39.32 | 39.66 | 38.81 | 39.46 | 10,653,736 | +0.21(+0.54%) |
Apr 14, 2014 | 39.54 | 39.55 | 38.75 | 39.24 | 9,642,653 | +0.13(+0.34%) |
Apr 11, 2014 | 39.19 | 39.39 | 38.90 | 39.11 | 13,132,596 | -0.52(-1.32%) |
Apr 10, 2014 | 40.42 | 40.56 | 39.53 | 39.63 | 13,103,793 | -0.82(-2.04%) |
Apr 09, 2014 | 39.85 | 40.53 | 39.19 | 40.46 | 13,882,379 | +0.84(+2.12%) |
Apr 08, 2014 | 39.24 | 39.68 | 38.94 | 39.62 | 11,170,926 | +0.32(+0.83%) |
Apr 07, 2014 | 39.76 | 39.86 | 38.95 | 39.29 | 12,115,179 | -0.73(-1.82%) |
Apr 04, 2014 | 40.57 | 41.03 | 39.85 | 40.02 | 16,582,534 | -0.22(-0.55%) |
Apr 03, 2014 | 40.23 | 40.30 | 39.95 | 40.24 | 13,815,446 | +0.21(+0.53%) |
Apr 02, 2014 | 39.68 | 40.04 | 39.59 | 40.03 | 9,148,476 | +0.47(+1.18%) |
Apr 01, 2014 | 39.84 | 40.02 | 39.53 | 39.56 | 9,368,327 | -0.03(-0.08%) |
Mar 31, 2014 | 39.71 | 39.89 | 39.36 | 39.59 | 7,640,167 | +0.10(+0.26%) |
Mar 28, 2014 | 39.20 | 39.60 | 39.01 | 39.49 | 9,014,257 | +0.37(+0.95%) |
Mar 27, 2014 | 39.23 | 39.32 | 38.67 | 39.12 | 11,014,596 | -0.23(-0.58%) |
Mar 26, 2014 | 39.95 | 40.11 | 39.35 | 39.35 | 8,657,279 | -0.40(-1.02%) |
Mar 25, 2014 | 39.84 | 39.99 | 39.49 | 39.75 | 8,755,642 | +0.40(+1.01%) |
Mar 24, 2014 | 39.68 | 39.81 | 39.12 | 39.35 | 7,952,161 | -0.25(-0.62%) |
Mar 21, 2014 | 40.27 | 40.30 | 39.45 | 39.60 | 12,558,860 | -0.28(-0.71%) |
Mar 20, 2014 | 39.43 | 39.98 | 39.38 | 39.89 | 10,188,157 | +0.51(+1.31%) |
Mar 19, 2014 | 39.32 | 39.63 | 39.16 | 39.37 | 10,190,738 | -0.02(-0.06%) |
Mar 18, 2014 | 38.94 | 39.43 | 38.86 | 39.39 | 11,298,627 | +0.66(+1.72%) |
Mar 17, 2014 | 38.72 | 38.99 | 38.59 | 38.73 | 11,287,860 | +0.26(+0.68%) |
Mar 14, 2014 | 38.57 | 38.87 | 38.22 | 38.47 | 11,410,944 | -0.12(-0.31%) |
Mar 13, 2014 | 39.77 | 39.77 | 38.52 | 38.59 | 15,854,556 | -0.94(-2.38%) |
Mar 12, 2014 | 39.11 | 39.85 | 39.08 | 39.53 | 17,343,606 | -0.47(-1.19%) |
Mar 11, 2014 | 40.53 | 40.69 | 39.91 | 40.00 | 10,706,129 | -0.39(-0.96%) |
Mar 10, 2014 | 40.58 | 40.62 | 40.07 | 40.39 | 8,771,966 | -0.18(-0.45%) |
Mar 07, 2014 | 40.88 | 41.06 | 40.29 | 40.57 | 10,519,220 | +0.09(+0.22%) |
Mar 06, 2014 | 40.49 | 40.64 | 40.18 | 40.48 | 13,999,884 | +0.29(+0.73%) |
Mar 05, 2014 | 39.67 | 40.53 | 39.65 | 40.19 | 14,218,935 | +0.51(+1.27%) |
Mar 04, 2014 | 39.53 | 39.83 | 39.44 | 39.69 | 12,846,236 | +0.63(+1.62%) |
Mar 03, 2014 | 38.80 | 39.13 | 38.70 | 39.05 | 8,826,334 | -0.25(-0.64%) |
Feb 28, 2014 | 38.94 | 39.64 | 38.86 | 39.31 | 14,472,756 | +0.36(+0.93%) |
Feb 27, 2014 | 38.46 | 38.98 | 38.27 | 38.94 | 12,198,393 | +0.47(+1.21%) |
Feb 26, 2014 | 38.69 | 38.71 | 38.13 | 38.48 | 15,527,109 | -0.23(-0.59%) |
Feb 25, 2014 | 39.05 | 39.06 | 38.55 | 38.71 | 11,849,558 | -0.35(-0.89%) |
Feb 24, 2014 | 38.71 | 39.33 | 38.68 | 39.05 | 12,707,546 | +0.37(+0.96%) |
Feb 21, 2014 | 38.88 | 38.94 | 38.68 | 38.68 | 13,583,349 | -0.19(-0.49%) |
Feb 20, 2014 | 38.86 | 39.07 | 38.63 | 38.87 | 12,430,907 | -0.02(-0.06%) |
Feb 19, 2014 | 39.46 | 39.67 | 38.84 | 38.90 | 12,999,866 | -0.73(-1.83%) |
Feb 18, 2014 | 38.82 | 39.83 | 38.70 | 39.62 | 18,917,392 | +0.94(+2.43%) |
Feb 14, 2014 | 38.62 | 38.68 | 38.68 | 38.68 | 33,992,796 | -0.48(-1.23%) |
Feb 13, 2014 | 38.50 | 39.28 | 38.15 | 39.16 | 14,252,573 | +0.43(+1.12%) |
Feb 12, 2014 | 38.90 | 39.27 | 38.56 | 38.73 | 13,229,127 | +0.03(+0.08%) |
Feb 11, 2014 | 38.62 | 38.94 | 38.11 | 38.70 | 13,369,810 | +0.09(+0.25%) |
Feb 10, 2014 | 38.71 | 38.90 | 38.40 | 38.60 | 7,505,236 | -0.10(-0.27%) |
Feb 07, 2014 | 38.03 | 38.74 | 37.62 | 38.71 | 11,892,822 | +1.02(+2.70%) |
Feb 06, 2014 | 37.77 | 38.13 | 37.56 | 37.69 | 11,428,494 | +0.06(+0.17%) |
Feb 05, 2014 | 37.34 | 37.82 | 37.13 | 37.62 | 10,958,484 | +0.02(+0.04%) |
Feb 04, 2014 | 37.02 | 37.98 | 37.00 | 37.61 | 11,459,905 | +0.58(+1.58%) |
Feb 03, 2014 | 37.91 | 38.10 | 36.96 | 37.02 | 16,447,519 | -0.85(-2.25%) |
Jan 31, 2014 | 37.92 | 38.37 | 37.73 | 37.88 | 16,091,167 | -0.73(-1.88%) |
Jan 30, 2014 | 38.26 | 38.77 | 38.25 | 38.60 | 9,110,618 | +0.73(+1.94%) |
Jan 29, 2014 | 38.00 | 38.33 | 37.75 | 37.87 | 12,465,711 | -0.40(-1.05%) |
Jan 28, 2014 | 38.35 | 38.80 | 37.99 | 38.27 | 16,934,958 | +0.92(+2.47%) |
Jan 27, 2014 | 37.92 | 38.37 | 36.97 | 37.35 | 22,635,448 | -0.45(-1.19%) |
Jan 24, 2014 | 38.52 | 38.82 | 37.79 | 37.80 | 15,051,500 | -1.07(-2.74%) |
Jan 23, 2014 | 39.50 | 39.50 | 38.49 | 38.86 | 13,647,974 | -0.85(-2.15%) |
Jan 22, 2014 | 40.12 | 40.33 | 39.57 | 39.72 | 12,608,976 | -0.23(-0.57%) |
Jan 21, 2014 | 40.41 | 40.61 | 39.63 | 39.95 | 10,403,791 | -0.24(-0.61%) |
Jan 17, 2014 | 40.59 | 40.19 | 40.19 | 40.19 | 9,061,471 | -0.48(-1.18%) |
Jan 16, 2014 | 41.12 | 41.15 | 40.53 | 40.67 | 7,867,701 | -0.48(-1.17%) |
Jan 15, 2014 | 40.88 | 41.34 | 40.28 | 41.15 | 7,502,850 | +0.28(+0.68%) |
Jan 14, 2014 | 40.80 | 41.04 | 40.54 | 40.88 | 7,123,459 | +0.24(+0.58%) |
Jan 13, 2014 | 41.12 | 41.44 | 40.59 | 40.64 | 11,721,636 | -0.60(-1.46%) |
Jan 10, 2014 | 41.23 | 41.34 | 40.81 | 41.24 | 10,895,131 | +0.09(+0.21%) |
Jan 09, 2014 | 40.97 | 41.29 | 40.83 | 41.15 | 10,333,131 | +0.24(+0.58%) |
Jan 08, 2014 | 40.46 | 41.01 | 40.29 | 40.92 | 12,600,660 | +0.47(+1.17%) |
Jan 07, 2014 | 40.02 | 40.57 | 39.97 | 40.44 | 11,466,912 | +0.55(+1.37%) |
Jan 06, 2014 | 40.71 | 40.74 | 39.87 | 39.90 | 11,728,962 | -0.32(-0.79%) |
Jan 03, 2014 | 40.02 | 40.46 | 39.97 | 40.21 | 9,215,644 | +0.17(+0.41%) |
Jan 02, 2014 | 40.13 | 40.51 | 39.86 | 40.05 | 11,632,740 | -0.27(-0.67%) |
Dec 31, 2013 | 40.44 | 40.32 | 40.32 | 40.32 | 6,275,692 | -0.05(-0.12%) |
Dec 30, 2013 | 40.36 | 40.52 | 40.29 | 40.36 | 5,266,453 | -0.06(-0.14%) |
Dec 27, 2013 | 40.27 | 40.54 | 40.20 | 40.42 | 5,441,874 | +0.14(+0.35%) |
Dec 26, 2013 | 40.51 | 40.58 | 40.22 | 40.28 | 5,298,984 | -0.22(-0.55%) |
Dec 24, 2013 | 40.46 | 40.52 | 40.26 | 40.50 | 2,960,339 | +0.03(+0.08%) |
Dec 23, 2013 | 40.61 | 40.65 | 40.34 | 40.47 | 6,835,467 | +0.17(+0.41%) |
Dec 20, 2013 | 39.75 | 40.36 | 39.69 | 40.30 | 13,873,288 | +0.53(+1.33%) |
Dec 19, 2013 | 39.51 | 39.98 | 39.38 | 39.77 | 11,484,252 | +0.09(+0.22%) |
Dec 18, 2013 | 38.96 | 39.70 | 38.70 | 39.69 | 19,374,882 | +0.70(+1.80%) |
Dec 17, 2013 | 39.51 | 39.57 | 38.89 | 38.98 | 18,871,900 | -0.73(-1.83%) |
Dec 16, 2013 | 40.14 | 40.32 | 39.62 | 39.71 | 19,415,506 | +0.43(+1.11%) |
Dec 13, 2013 | 39.05 | 39.46 | 38.85 | 39.27 | 10,462,361 | +0.24(+0.63%) |
Dec 12, 2013 | 38.35 | 39.46 | 38.24 | 39.03 | 18,443,046 | +0.57(+1.48%) |
Dec 11, 2013 | 38.81 | 38.90 | 38.37 | 38.46 | 10,987,951 | -0.47(-1.22%) |
Dec 10, 2013 | 39.01 | 39.27 | 38.84 | 38.94 | 11,711,979 | -0.21(-0.52%) |
Dec 09, 2013 | 39.25 | 39.65 | 39.05 | 39.14 | 8,799,202 | +0.01(+0.02%) |
Dec 06, 2013 | 38.49 | 39.26 | 38.39 | 39.13 | 12,443,842 | +1.07(+2.82%) |
Dec 05, 2013 | 38.46 | 38.57 | 37.93 | 38.06 | 11,557,295 | -0.59(-1.53%) |
Dec 04, 2013 | 38.26 | 38.87 | 38.15 | 38.65 | 10,467,722 | +0.23(+0.60%) |
Dec 03, 2013 | 39.04 | 39.26 | 38.28 | 38.42 | 15,476,933 | -0.76(-1.94%) |
Dec 02, 2013 | 39.23 | 39.61 | 39.10 | 39.18 | 10,689,813 | -0.03(-0.08%) |
Nov 29, 2013 | 39.20 | 39.53 | 39.05 | 39.21 | 5,599,585 | +0.08(+0.20%) |
Nov 27, 2013 | 38.93 | 39.18 | 38.71 | 39.13 | 7,837,740 | +0.21(+0.53%) |
Nov 26, 2013 | 39.42 | 39.45 | 38.90 | 38.93 | 8,088,063 | -0.32(-0.82%) |
Nov 25, 2013 | 39.09 | 39.72 | 39.06 | 39.25 | 9,906,973 | +0.17(+0.42%) |
Nov 22, 2013 | 38.60 | 39.15 | 38.56 | 39.09 | 11,640,364 | +0.53(+1.37%) |
Nov 21, 2013 | 38.20 | 38.71 | 38.19 | 38.56 | 12,447,218 | +0.52(+1.37%) |
Nov 20, 2013 | 38.52 | 38.54 | 37.86 | 38.04 | 13,287,590 | -0.41(-1.07%) |
Nov 19, 2013 | 38.47 | 38.72 | 38.23 | 38.45 | 9,197,374 | -0.14(-0.37%) |
Nov 18, 2013 | 38.99 | 39.03 | 38.46 | 38.59 | 9,047,353 | -0.27(-0.69%) |
Nov 15, 2013 | 38.78 | 39.09 | 38.63 | 38.86 | 12,806,758 | -0.01(-0.02%) |
Nov 14, 2013 | 38.42 | 38.88 | 38.15 | 38.86 | 13,050,202 | +0.88(+2.32%) |
Nov 12, 2013 | 38.39 | 38.59 | 37.84 | 37.98 | 13,729,420 | -0.51(-1.33%) |
Nov 11, 2013 | 38.19 | 38.67 | 38.14 | 38.49 | 9,478,846 | +0.24(+0.62%) |
Nov 08, 2013 | 37.51 | 38.57 | 37.44 | 38.26 | 19,884,126 | +0.98(+2.62%) |
Nov 07, 2013 | 37.60 | 37.94 | 37.13 | 37.28 | 22,515,692 | -0.23(-0.61%) |
Nov 06, 2013 | 38.23 | 38.29 | 37.42 | 37.51 | 24,585,646 | -0.55(-1.45%) |
Nov 05, 2013 | 38.63 | 38.70 | 38.05 | 38.06 | 16,685,934 | -0.62(-1.61%) |
Nov 04, 2013 | 38.20 | 38.75 | 38.12 | 38.68 | 23,331,666 | +0.63(+1.66%) |
Nov 01, 2013 | 38.36 | 38.70 | 37.85 | 38.05 | 65,653,284 | -2.66(-6.52%) |
Oct 31, 2013 | 40.92 | 41.06 | 40.54 | 40.71 | 15,585,241 | -0.25(-0.62%) |
Oct 30, 2013 | 41.32 | 41.38 | 40.59 | 40.96 | 9,993,444 | -0.22(-0.54%) |
Oct 29, 2013 | 40.66 | 41.21 | 40.54 | 41.18 | 10,257,667 | +0.65(+1.59%) |
Oct 28, 2013 | 40.85 | 40.92 | 40.37 | 40.54 | 8,740,226 | -0.33(-0.81%) |
Oct 25, 2013 | 40.90 | 41.20 | 40.71 | 40.87 | 7,276,582 | +0.04(+0.10%) |
Oct 24, 2013 | 40.98 | 41.10 | 40.46 | 40.83 | 9,659,186 | -0.05(-0.12%) |
Oct 23, 2013 | 41.10 | 41.16 | 40.56 | 40.87 | 7,964,013 | -0.34(-0.82%) |
Oct 22, 2013 | 41.21 | 42.03 | 41.10 | 41.21 | 13,300,559 | +0.23(+0.56%) |
Oct 21, 2013 | 41.36 | 41.58 | 40.91 | 40.98 | 9,231,508 | -0.24(-0.57%) |
Oct 18, 2013 | 41.13 | 41.30 | 40.76 | 41.22 | 10,309,446 | +0.35(+0.87%) |
Oct 17, 2013 | 40.31 | 40.91 | 40.17 | 40.87 | 8,777,145 | +0.47(+1.15%) |
Oct 16, 2013 | 39.68 | 40.58 | 39.62 | 40.40 | 11,825,381 | +0.98(+2.48%) |
Oct 15, 2013 | 39.55 | 39.85 | 39.33 | 39.42 | 9,382,012 | -0.17(-0.42%) |
Oct 14, 2013 | 39.12 | 39.66 | 39.07 | 39.59 | 8,781,037 | +0.18(+0.46%) |
Oct 11, 2013 | 39.15 | 39.41 | 38.96 | 39.41 | 8,584,593 | +0.33(+0.85%) |
Oct 10, 2013 | 38.06 | 39.11 | 38.02 | 39.08 | 14,490,619 | +1.46(+3.88%) |
Oct 09, 2013 | 37.58 | 37.88 | 37.19 | 37.62 | 13,351,402 | +0.02(+0.06%) |
Oct 08, 2013 | 38.46 | 38.67 | 37.57 | 37.60 | 11,167,583 | -0.81(-2.11%) |
Oct 07, 2013 | 38.65 | 38.72 | 38.40 | 38.41 | 6,700,944 | -0.63(-1.62%) |
Oct 04, 2013 | 38.52 | 39.05 | 38.39 | 39.04 | 7,232,325 | +0.54(+1.39%) |
Oct 03, 2013 | 38.67 | 39.00 | 38.10 | 38.50 | 10,003,323 | -0.29(-0.75%) |
Oct 02, 2013 | 38.52 | 38.79 | 38.30 | 38.79 | 8,652,071 | +0.09(+0.24%) |
Oct 01, 2013 | 38.24 | 38.87 | 38.23 | 38.70 | 8,438,922 | -0.04(-0.10%) |
Sep 27, 2013 | 38.76 | 38.92 | 38.58 | 38.74 | 7,642,614 | -0.24(-0.61%) |
Sep 26, 2013 | 39.16 | 39.25 | 38.78 | 38.98 | 7,150,313 | -0.07(-0.18%) |
Sep 25, 2013 | 38.90 | 39.14 | 38.64 | 39.05 | 11,997,933 | +0.24(+0.61%) |
Sep 24, 2013 | 38.73 | 39.35 | 38.69 | 38.81 | 7,871,480 | +0.06(+0.16%) |
Sep 23, 2013 | 39.09 | 39.16 | 38.56 | 38.75 | 12,899,248 | -0.62(-1.58%) |
Sep 20, 2013 | 39.38 | 39.68 | 39.16 | 39.37 | 12,957,098 | +0.07(+0.18%) |
Sep 19, 2013 | 40.03 | 40.05 | 39.26 | 39.30 | 13,983,998 | -0.56(-1.40%) |
Sep 18, 2013 | 39.64 | 40.19 | 39.54 | 39.86 | 12,592,713 | +0.09(+0.22%) |
Sep 17, 2013 | 39.15 | 39.80 | 38.88 | 39.77 | 11,385,840 | +0.61(+1.55%) |
Sep 16, 2013 | 39.34 | 39.53 | 39.12 | 39.16 | 11,263,474 | -0.01(-0.02%) |
Sep 13, 2013 | 38.92 | 39.23 | 38.73 | 39.17 | 10,405,094 | +0.33(+0.85%) |
Sep 12, 2013 | 39.33 | 39.35 | 38.74 | 38.84 | 9,154,806 | -0.37(-0.94%) |
Sep 11, 2013 | 38.94 | 39.21 | 38.57 | 39.21 | 10,118,153 | +0.26(+0.67%) |
Sep 10, 2013 | 39.05 | 39.22 | 38.76 | 38.95 | 11,685,457 | +0.26(+0.67%) |
Sep 09, 2013 | 38.04 | 38.69 | 38.03 | 38.69 | 13,258,129 | +0.79(+2.10%) |
Sep 06, 2013 | 38.46 | 38.47 | 37.83 | 37.90 | 12,560,167 | -0.39(-1.01%) |
Sep 05, 2013 | 38.10 | 38.49 | 37.99 | 38.28 | 12,488,456 | +0.30(+0.79%) |
Sep 04, 2013 | 37.45 | 38.20 | 37.39 | 37.98 | 12,519,634 | +0.49(+1.30%) |
Sep 03, 2013 | 37.05 | 37.87 | 37.00 | 37.50 | 16,445,469 | +0.95(+2.60%) |
Aug 30, 2013 | 36.69 | 36.74 | 36.33 | 36.54 | 8,191,117 | -0.09(-0.26%) |
Aug 29, 2013 | 36.43 | 37.09 | 36.32 | 36.64 | 8,963,784 | +0.13(+0.37%) |
Aug 28, 2013 | 36.28 | 36.87 | 36.13 | 36.50 | 9,116,463 | +0.20(+0.54%) |
Aug 27, 2013 | 36.73 | 36.80 | 36.27 | 36.31 | 13,028,259 | -0.94(-2.53%) |
Aug 26, 2013 | 37.25 | 37.70 | 37.14 | 37.25 | 7,809,758 | -0.02(-0.06%) |
Aug 23, 2013 | 37.24 | 37.47 | 37.06 | 37.28 | 7,849,494 | +0.19(+0.51%) |
Aug 22, 2013 | 36.96 | 37.50 | 36.81 | 37.09 | 10,393,974 | +0.34(+0.92%) |
Aug 21, 2013 | 36.81 | 37.20 | 36.53 | 36.75 | 11,076,331 | -0.16(-0.43%) |
Aug 20, 2013 | 36.40 | 37.06 | 36.19 | 36.91 | 10,315,406 | +0.47(+1.30%) |
Aug 19, 2013 | 36.98 | 37.05 | 36.26 | 36.43 | 15,237,484 | -0.61(-1.66%) |
Aug 16, 2013 | 36.93 | 37.69 | 36.84 | 37.05 | 13,244,606 | +0.05(+0.13%) |
Aug 15, 2013 | 37.46 | 37.56 | 36.82 | 37.00 | 14,053,872 | -0.80(-2.12%) |
Aug 14, 2013 | 37.94 | 38.13 | 37.73 | 37.80 | 7,077,483 | -0.19(-0.50%) |
Aug 13, 2013 | 37.73 | 38.10 | 37.44 | 37.99 | 9,201,408 | +0.43(+1.15%) |
Aug 12, 2013 | 37.58 | 37.82 | 37.28 | 37.56 | 8,553,717 | -0.22(-0.58%) |
Aug 09, 2013 | 38.08 | 38.30 | 37.69 | 37.78 | 10,497,518 | -0.45(-1.17%) |
Aug 08, 2013 | 38.03 | 38.32 | 37.60 | 38.23 | 12,341,443 | +0.50(+1.31%) |
Aug 07, 2013 | 37.72 | 38.08 | 37.40 | 37.73 | 14,666,758 | -0.07(-0.19%) |
Aug 06, 2013 | 38.15 | 38.27 | 37.79 | 37.80 | 17,578,108 | -0.40(-1.05%) |
Aug 05, 2013 | 37.98 | 38.53 | 37.65 | 38.20 | 19,704,530 | +0.19(+0.50%) |
Aug 02, 2013 | 38.90 | 38.94 | 37.58 | 38.01 | 53,046,304 | +0.99(+2.68%) |
Aug 01, 2013 | 36.20 | 37.08 | 36.20 | 37.02 | 26,454,680 | +1.23(+3.43%) |
Jul 31, 2013 | 36.14 | 36.39 | 35.79 | 35.80 | 17,026,366 | -0.30(-0.83%) |
Jul 30, 2013 | 36.55 | 36.64 | 35.87 | 36.10 | 11,266,787 | -0.30(-0.82%) |
Jul 29, 2013 | 36.51 | 36.74 | 36.30 | 36.39 | 9,087,234 | -0.21(-0.58%) |
Jul 26, 2013 | 36.36 | 36.70 | 36.18 | 36.61 | 8,309,272 | +0.03(+0.09%) |
Jul 25, 2013 | 36.13 | 36.66 | 35.96 | 36.58 | 9,690,853 | +0.42(+1.17%) |
Jul 24, 2013 | 36.75 | 36.79 | 35.90 | 36.15 | 11,643,468 | -0.50(-1.37%) |
Jul 23, 2013 | 37.46 | 37.50 | 36.40 | 36.65 | 12,778,026 | -0.67(-1.79%) |
Jul 22, 2013 | 36.82 | 37.36 | 36.87 | 37.32 | 11,420,292 | +0.45(+1.22%) |
Jul 19, 2013 | 37.04 | 37.04 | 36.64 | 36.87 | 8,593,765 | -0.09(-0.23%) |
Jul 18, 2013 | 36.95 | 37.01 | 36.72 | 36.96 | 14,582,451 | +0.16(+0.43%) |
Jul 17, 2013 | 36.70 | 37.01 | 36.50 | 36.80 | 13,055,304 | +0.43(+1.19%) |
Jul 16, 2013 | 36.84 | 36.93 | 36.20 | 36.37 | 10,654,586 | -0.36(-0.98%) |
Jul 15, 2013 | 36.96 | 37.02 | 36.73 | 36.73 | 12,488,524 | -0.03(-0.09%) |
Jul 12, 2013 | 36.17 | 36.84 | 36.02 | 36.76 | 16,558,984 | +0.64(+1.79%) |
Jul 11, 2013 | 36.39 | 36.47 | 35.99 | 36.12 | 20,299,874 | +0.16(+0.44%) |
Jul 10, 2013 | 35.99 | 36.21 | 35.79 | 35.96 | 12,965,461 | -0.05(-0.13%) |
Jul 09, 2013 | 36.06 | 36.21 | 35.88 | 36.01 | 19,127,184 | +0.20(+0.57%) |
Jul 08, 2013 | 35.77 | 35.97 | 35.64 | 35.80 | 12,026,625 | +0.26(+0.73%) |
Jul 05, 2013 | 35.16 | 35.66 | 35.07 | 35.55 | 12,316,257 | +0.76(+2.19%) |
Jul 03, 2013 | 35.09 | 35.17 | 34.74 | 34.78 | 9,462,424 | -0.53(-1.49%) |
Jul 02, 2013 | 35.36 | 35.84 | 35.29 | 35.31 | 21,911,318 | -0.16(-0.44%) |
Jul 01, 2013 | 35.25 | 35.73 | 35.18 | 35.47 | 16,118,589 | +0.31(+0.87%) |
Jun 28, 2013 | 34.91 | 35.48 | 34.66 | 35.16 | 50,846,976 | +0.85(+2.48%) |
Jun 26, 2013 | 34.48 | 34.70 | 33.99 | 34.31 | 18,157,446 | +0.21(+0.62%) |
Jun 25, 2013 | 33.70 | 34.45 | 33.65 | 34.10 | 20,594,646 | +0.81(+2.43%) |
Jun 24, 2013 | 33.83 | 33.85 | 32.67 | 33.29 | 34,766,580 | -1.08(-3.14%) |
Jun 21, 2013 | 35.08 | 35.09 | 34.08 | 34.37 | 32,664,010 | -0.46(-1.31%) |
Jun 20, 2013 | 35.06 | 35.40 | 34.62 | 34.82 | 26,788,790 | -0.42(-1.20%) |
Jun 19, 2013 | 35.47 | 36.06 | 35.22 | 35.25 | 22,541,328 | -0.26(-0.73%) |
Jun 18, 2013 | 35.06 | 35.58 | 34.91 | 35.51 | 18,949,662 | -0.01(-0.02%) |
Jun 17, 2013 | 35.80 | 35.87 | 35.07 | 35.51 | 18,082,398 | -0.18(-0.51%) |
Jun 14, 2013 | 36.10 | 36.54 | 35.60 | 35.69 | 15,807,745 | -0.44(-1.22%) |
Jun 13, 2013 | 34.99 | 36.16 | 34.79 | 36.13 | 19,392,462 | +1.01(+2.87%) |
Jun 12, 2013 | 35.61 | 35.97 | 34.85 | 35.13 | 22,858,112 | -0.20(-0.58%) |
Jun 11, 2013 | 35.67 | 35.73 | 35.17 | 35.33 | 19,011,644 | -0.81(-2.24%) |
Jun 10, 2013 | 35.73 | 36.20 | 35.32 | 36.14 | 16,627,865 | +0.53(+1.48%) |
Jun 07, 2013 | 35.44 | 35.74 | 34.94 | 35.62 | 16,970,128 | +0.33(+0.94%) |
Jun 06, 2013 | 34.38 | 35.29 | 34.07 | 35.29 | 23,896,736 | +0.76(+2.19%) |
Jun 05, 2013 | 35.73 | 35.79 | 34.07 | 34.53 | 30,969,806 | -0.16(-0.45%) |
Jun 04, 2013 | 35.36 | 35.77 | 34.37 | 34.69 | 19,271,472 | -0.51(-1.45%) |