Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.69 | 40.43 | 39.31 | 39.58 | 10,599,980 | -0.13(-0.33%) |
Feb 27, 2014 | 39.43 | 39.83 | 39.38 | 39.71 | 8,812,690 | +0.28(+0.71%) |
Feb 26, 2014 | 39.49 | 39.78 | 39.35 | 39.44 | 8,004,407 | -0.08(-0.20%) |
Feb 25, 2014 | 39.99 | 40.14 | 39.48 | 39.52 | 9,848,909 | -0.46(-1.16%) |
Feb 24, 2014 | 40.01 | 40.28 | 39.85 | 39.98 | 8,994,122 | +0.13(+0.31%) |
Feb 21, 2014 | 39.32 | 40.17 | 39.30 | 39.85 | 9,654,863 | +0.21(+0.54%) |
Feb 20, 2014 | 39.49 | 39.68 | 39.34 | 39.64 | 16,889,776 | +0.29(+0.73%) |
Feb 19, 2014 | 39.92 | 40.21 | 39.32 | 39.35 | 11,407,174 | -0.86(-2.14%) |
Feb 18, 2014 | 39.93 | 40.46 | 39.91 | 40.22 | 10,400,989 | +0.19(+0.48%) |
Feb 14, 2014 | 39.32 | 40.02 | 40.02 | 40.02 | 11,144,499 | +0.65(+1.65%) |
Feb 13, 2014 | 38.72 | 39.38 | 38.65 | 39.38 | 8,235,478 | +0.47(+1.21%) |
Feb 12, 2014 | 38.74 | 39.26 | 38.68 | 38.90 | 10,999,970 | +0.17(+0.44%) |
Feb 11, 2014 | 38.03 | 39.00 | 37.82 | 38.74 | 14,200,963 | +0.37(+0.96%) |
Feb 10, 2014 | 37.47 | 38.40 | 37.26 | 38.37 | 15,119,668 | +1.32(+3.56%) |
Feb 07, 2014 | 36.06 | 37.08 | 36.04 | 37.05 | 11,662,592 | +0.99(+2.76%) |
Feb 06, 2014 | 35.93 | 36.20 | 35.78 | 36.06 | 11,051,983 | +0.32(+0.91%) |
Feb 05, 2014 | 35.76 | 36.07 | 34.98 | 35.73 | 16,897,720 | -0.29(-0.82%) |
Feb 04, 2014 | 35.91 | 36.35 | 35.71 | 36.03 | 10,382,905 | +0.22(+0.62%) |
Feb 03, 2014 | 36.90 | 37.02 | 35.73 | 35.81 | 13,786,789 | -0.98(-2.66%) |
Jan 31, 2014 | 36.84 | 37.15 | 36.63 | 36.78 | 10,495,781 | -0.38(-1.03%) |
Jan 30, 2014 | 37.26 | 37.58 | 36.93 | 37.17 | 10,226,116 | +0.20(+0.54%) |
Jan 29, 2014 | 37.34 | 37.71 | 36.70 | 36.97 | 15,388,871 | -0.63(-1.66%) |
Jan 28, 2014 | 36.75 | 37.91 | 36.74 | 37.59 | 17,851,294 | +0.99(+2.72%) |
Jan 27, 2014 | 37.60 | 37.61 | 36.40 | 36.60 | 26,737,636 | -0.90(-2.40%) |
Jan 24, 2014 | 40.19 | 40.83 | 37.04 | 37.50 | 39,839,532 | -2.22(-5.58%) |
Jan 23, 2014 | 39.98 | 39.98 | 38.80 | 39.71 | 19,168,766 | -0.63(-1.57%) |
Jan 22, 2014 | 40.30 | 40.62 | 40.19 | 40.35 | 8,895,999 | +0.16(+0.40%) |
Jan 21, 2014 | 40.07 | 40.62 | 39.91 | 40.19 | 10,695,233 | +0.17(+0.42%) |
Jan 17, 2014 | 40.43 | 40.02 | 40.02 | 40.02 | 12,109,805 | -0.32(-0.80%) |
Jan 16, 2014 | 39.94 | 40.54 | 39.85 | 40.34 | 12,709,506 | +0.22(+0.55%) |
Jan 15, 2014 | 40.99 | 40.99 | 39.97 | 40.12 | 13,766,395 | -0.87(-2.12%) |
Jan 14, 2014 | 40.85 | 41.21 | 40.36 | 40.99 | 13,572,185 | +0.19(+0.47%) |
Jan 13, 2014 | 41.19 | 41.83 | 40.71 | 40.80 | 16,509,252 | -0.56(-1.35%) |
Jan 10, 2014 | 41.09 | 41.43 | 40.79 | 41.36 | 19,690,418 | +0.85(+2.09%) |
Jan 09, 2014 | 39.52 | 40.55 | 39.49 | 40.51 | 14,055,843 | +1.19(+3.01%) |
Jan 08, 2014 | 38.63 | 39.34 | 38.50 | 39.32 | 8,734,394 | +0.63(+1.64%) |
Jan 07, 2014 | 38.72 | 39.35 | 38.65 | 38.69 | 12,172,721 | -0.06(-0.15%) |
Jan 06, 2014 | 39.07 | 39.09 | 38.60 | 38.75 | 10,500,253 | -0.15(-0.40%) |
Jan 03, 2014 | 38.58 | 39.15 | 38.55 | 38.90 | 6,092,802 | +0.43(+1.11%) |
Jan 02, 2014 | 38.66 | 39.13 | 38.38 | 38.48 | 7,662,819 | -0.65(-1.66%) |
Dec 31, 2013 | 39.05 | 39.13 | 39.13 | 39.13 | 5,426,692 | +0.07(+0.17%) |
Dec 30, 2013 | 38.77 | 39.10 | 38.43 | 39.06 | 6,034,773 | +0.20(+0.51%) |
Dec 27, 2013 | 39.23 | 39.34 | 38.81 | 38.86 | 5,003,680 | -0.33(-0.84%) |
Dec 26, 2013 | 38.88 | 39.21 | 38.74 | 39.19 | 3,616,779 | +0.29(+0.75%) |
Dec 24, 2013 | 38.82 | 38.96 | 38.47 | 38.90 | 3,465,485 | -0.09(-0.24%) |
Dec 23, 2013 | 39.06 | 39.18 | 38.77 | 38.99 | 6,834,871 | -0.03(-0.08%) |
Dec 20, 2013 | 39.48 | 39.76 | 38.85 | 39.02 | 15,147,142 | -0.34(-0.87%) |
Dec 19, 2013 | 39.02 | 39.84 | 38.69 | 39.37 | 16,246,377 | +0.91(+2.38%) |
Dec 18, 2013 | 37.48 | 38.53 | 37.09 | 38.45 | 12,136,016 | +1.09(+2.92%) |
Dec 17, 2013 | 37.29 | 37.52 | 36.84 | 37.36 | 8,745,313 | +0.16(+0.43%) |
Dec 16, 2013 | 37.13 | 37.41 | 36.78 | 37.20 | 7,592,798 | +0.11(+0.30%) |
Dec 13, 2013 | 37.06 | 37.20 | 36.64 | 37.09 | 7,332,967 | +0.13(+0.36%) |
Dec 12, 2013 | 36.92 | 37.14 | 36.64 | 36.96 | 8,653,523 | -0.07(-0.20%) |
Dec 11, 2013 | 37.37 | 37.37 | 36.84 | 37.03 | 9,264,716 | -0.42(-1.13%) |
Dec 10, 2013 | 37.28 | 37.53 | 37.14 | 37.46 | 8,346,852 | +0.01(+0.04%) |
Dec 09, 2013 | 36.98 | 38.02 | 36.93 | 37.44 | 10,506,429 | +0.39(+1.05%) |
Dec 06, 2013 | 37.44 | 37.52 | 36.72 | 37.06 | 11,517,413 | -0.09(-0.24%) |
Dec 05, 2013 | 37.26 | 37.73 | 37.03 | 37.14 | 7,438,610 | -0.20(-0.55%) |
Dec 04, 2013 | 37.03 | 37.68 | 36.94 | 37.35 | 11,189,543 | +0.09(+0.24%) |
Dec 03, 2013 | 37.56 | 37.73 | 37.15 | 37.26 | 6,736,680 | -0.38(-1.01%) |
Dec 02, 2013 | 37.50 | 38.02 | 37.45 | 37.64 | 8,048,321 | +0.07(+0.19%) |
Nov 29, 2013 | 37.98 | 38.08 | 37.54 | 37.57 | 4,131,218 | -0.21(-0.56%) |
Nov 27, 2013 | 38.15 | 38.28 | 37.63 | 37.78 | 7,424,527 | -0.15(-0.40%) |
Nov 26, 2013 | 38.58 | 38.66 | 37.55 | 37.93 | 14,460,006 | -0.71(-1.84%) |
Nov 25, 2013 | 39.04 | 39.20 | 38.55 | 38.64 | 7,980,390 | -0.41(-1.05%) |
Nov 22, 2013 | 38.36 | 39.15 | 38.16 | 39.05 | 11,591,696 | +0.77(+2.02%) |
Nov 21, 2013 | 38.02 | 38.28 | 37.85 | 38.28 | 8,083,934 | +0.41(+1.08%) |
Nov 20, 2013 | 37.87 | 38.09 | 37.52 | 37.87 | 8,555,344 | -0.14(-0.37%) |
Nov 19, 2013 | 37.95 | 38.09 | 37.58 | 38.01 | 7,052,649 | +0.09(+0.23%) |
Nov 18, 2013 | 38.47 | 38.52 | 37.85 | 37.92 | 7,608,899 | -0.41(-1.07%) |
Nov 15, 2013 | 38.58 | 38.75 | 38.12 | 38.33 | 12,578,014 | -0.23(-0.61%) |
Nov 14, 2013 | 38.17 | 38.85 | 38.11 | 38.56 | 14,327,077 | +0.64(+1.70%) |
Nov 13, 2013 | 38.09 | 38.24 | 37.73 | 37.92 | 16,545,148 | -0.50(-1.29%) |
Nov 12, 2013 | 38.31 | 38.64 | 38.04 | 38.42 | 8,040,189 | -0.03(-0.08%) |
Nov 11, 2013 | 38.30 | 38.93 | 38.28 | 38.45 | 7,769,879 | +0.17(+0.44%) |
Nov 08, 2013 | 37.52 | 38.33 | 37.48 | 38.28 | 10,469,787 | +0.77(+2.05%) |
Nov 07, 2013 | 38.10 | 38.20 | 37.30 | 37.51 | 8,799,435 | -0.54(-1.42%) |
Nov 06, 2013 | 38.66 | 38.67 | 37.96 | 38.05 | 7,475,370 | -0.35(-0.91%) |
Nov 05, 2013 | 38.82 | 38.83 | 38.11 | 38.40 | 10,843,284 | -0.38(-0.98%) |
Nov 04, 2013 | 38.54 | 38.85 | 38.51 | 38.78 | 12,605,908 | +0.41(+1.07%) |
Nov 01, 2013 | 38.48 | 38.90 | 38.28 | 38.37 | 10,022,983 | -0.03(-0.08%) |
Oct 31, 2013 | 38.82 | 38.85 | 38.39 | 38.40 | 8,891,037 | -0.45(-1.15%) |
Oct 30, 2013 | 39.18 | 39.18 | 38.48 | 38.85 | 9,229,080 | -0.14(-0.36%) |
Oct 29, 2013 | 38.03 | 39.25 | 37.95 | 38.99 | 18,554,960 | +0.95(+2.50%) |
Oct 28, 2013 | 36.82 | 38.28 | 36.79 | 38.04 | 38,150,488 | +2.38(+6.66%) |
Oct 25, 2013 | 36.00 | 36.08 | 35.48 | 35.66 | 8,137,400 | -0.44(-1.22%) |
Oct 24, 2013 | 36.11 | 36.34 | 35.95 | 36.10 | 7,709,540 | +0.30(+0.84%) |
Oct 23, 2013 | 36.43 | 36.44 | 35.59 | 35.80 | 7,397,037 | -0.56(-1.55%) |
Oct 22, 2013 | 36.01 | 36.50 | 35.98 | 36.36 | 10,641,268 | +0.34(+0.93%) |
Oct 21, 2013 | 36.32 | 36.32 | 35.64 | 36.03 | 6,191,714 | -0.33(-0.90%) |
Oct 18, 2013 | 36.49 | 36.49 | 35.95 | 36.35 | 8,970,744 | +0.04(+0.10%) |
Oct 17, 2013 | 35.52 | 36.40 | 35.47 | 36.32 | 10,025,028 | +0.64(+1.78%) |
Oct 16, 2013 | 34.99 | 35.74 | 34.88 | 35.68 | 9,663,888 | +1.03(+2.98%) |
Oct 15, 2013 | 34.75 | 35.05 | 34.62 | 34.65 | 6,831,498 | -0.20(-0.59%) |
Oct 14, 2013 | 34.64 | 35.05 | 34.49 | 34.86 | 8,208,297 | -0.01(-0.02%) |
Oct 11, 2013 | 35.01 | 35.01 | 34.63 | 34.86 | 7,048,559 | -0.12(-0.33%) |
Oct 10, 2013 | 34.26 | 35.02 | 34.21 | 34.98 | 9,388,421 | +1.05(+3.08%) |
Oct 09, 2013 | 34.14 | 34.22 | 33.75 | 33.93 | 7,301,089 | -0.14(-0.41%) |
Oct 08, 2013 | 34.31 | 34.39 | 34.05 | 34.07 | 8,718,663 | -0.31(-0.89%) |
Oct 07, 2013 | 34.52 | 34.71 | 34.37 | 34.38 | 6,691,190 | -0.37(-1.05%) |
Oct 04, 2013 | 34.13 | 34.77 | 33.88 | 34.75 | 8,568,697 | +0.70(+2.06%) |
Oct 03, 2013 | 34.20 | 34.31 | 33.74 | 34.04 | 7,333,382 | -0.27(-0.79%) |
Oct 02, 2013 | 34.26 | 34.54 | 33.93 | 34.31 | 8,232,442 | +0.03(+0.09%) |
Oct 01, 2013 | 33.71 | 34.30 | 33.69 | 34.28 | 10,869,894 | +0.70(+2.07%) |
Sep 30, 2013 | 33.17 | 33.78 | 33.17 | 33.59 | 15,679,753 | +0.06(+0.17%) |
Sep 27, 2013 | 33.81 | 33.91 | 33.31 | 33.53 | 11,731,624 | -0.53(-1.56%) |
Sep 26, 2013 | 33.83 | 34.18 | 33.76 | 34.06 | 5,702,693 | +0.23(+0.69%) |
Sep 25, 2013 | 33.93 | 33.94 | 33.76 | 33.83 | 9,350,221 | -0.15(-0.45%) |
Sep 24, 2013 | 33.65 | 34.20 | 33.57 | 33.98 | 9,831,147 | +0.20(+0.58%) |
Sep 23, 2013 | 33.83 | 33.84 | 33.37 | 33.78 | 7,934,922 | -0.17(-0.49%) |
Sep 20, 2013 | 34.52 | 34.54 | 33.87 | 33.95 | 13,732,755 | -0.54(-1.58%) |
Sep 19, 2013 | 33.76 | 34.53 | 33.66 | 34.50 | 14,948,640 | +0.73(+2.17%) |
Sep 18, 2013 | 33.01 | 33.85 | 32.96 | 33.76 | 14,330,274 | +0.81(+2.47%) |
Sep 17, 2013 | 32.72 | 33.00 | 32.72 | 32.95 | 8,039,750 | +0.19(+0.58%) |
Sep 16, 2013 | 32.50 | 32.96 | 31.61 | 32.76 | 14,055,872 | +1.15(+3.63%) |
Sep 13, 2013 | 31.72 | 31.72 | 31.41 | 31.61 | 6,346,891 | -0.09(-0.27%) |
Sep 12, 2013 | 31.36 | 31.76 | 31.29 | 31.70 | 9,031,707 | +0.30(+0.97%) |
Sep 11, 2013 | 30.92 | 31.42 | 30.82 | 31.40 | 8,968,199 | +0.54(+1.74%) |
Sep 10, 2013 | 30.83 | 30.93 | 30.66 | 30.86 | 6,411,898 | +0.16(+0.52%) |
Sep 09, 2013 | 30.45 | 30.72 | 30.45 | 30.70 | 9,829,454 | +0.30(+0.98%) |
Sep 06, 2013 | 30.35 | 30.63 | 30.21 | 30.40 | 9,976,056 | +0.12(+0.41%) |
Sep 05, 2013 | 30.42 | 30.42 | 29.99 | 30.28 | 8,676,366 | -0.20(-0.64%) |
Sep 04, 2013 | 30.30 | 30.48 | 30.16 | 30.47 | 9,500,301 | +0.20(+0.65%) |
Sep 03, 2013 | 30.49 | 30.57 | 30.15 | 30.28 | 6,936,921 | +0.02(+0.07%) |
Aug 30, 2013 | 30.34 | 30.35 | 30.05 | 30.26 | 8,213,399 | -0.07(-0.24%) |
Aug 29, 2013 | 30.43 | 30.63 | 30.27 | 30.33 | 5,990,184 | -0.17(-0.57%) |
Aug 28, 2013 | 30.26 | 30.61 | 30.02 | 30.50 | 8,365,806 | +0.26(+0.86%) |
Aug 27, 2013 | 30.49 | 30.53 | 30.12 | 30.24 | 8,255,718 | -0.54(-1.77%) |
Aug 26, 2013 | 30.66 | 30.87 | 30.54 | 30.79 | 9,679,174 | +0.13(+0.43%) |
Aug 23, 2013 | 30.31 | 30.73 | 30.24 | 30.66 | 9,195,781 | +0.42(+1.39%) |
Aug 22, 2013 | 30.02 | 30.34 | 29.84 | 30.24 | 6,334,159 | +0.25(+0.82%) |
Aug 21, 2013 | 30.12 | 30.28 | 29.92 | 29.99 | 9,355,610 | -0.18(-0.60%) |
Aug 20, 2013 | 30.45 | 30.67 | 30.17 | 30.17 | 8,363,396 | -0.28(-0.91%) |
Aug 19, 2013 | 30.11 | 30.65 | 30.09 | 30.45 | 9,577,760 | +0.20(+0.65%) |
Aug 16, 2013 | 30.37 | 30.58 | 29.94 | 30.25 | 11,691,433 | -0.22(-0.71%) |
Aug 15, 2013 | 30.89 | 30.93 | 30.27 | 30.47 | 9,958,697 | -0.69(-2.21%) |
Aug 14, 2013 | 31.34 | 31.71 | 31.14 | 31.16 | 7,018,746 | -0.29(-0.92%) |
Aug 13, 2013 | 31.23 | 31.48 | 31.03 | 31.45 | 8,581,369 | +0.16(+0.51%) |
Aug 12, 2013 | 31.49 | 31.53 | 31.21 | 31.29 | 8,506,981 | -0.42(-1.33%) |
Aug 09, 2013 | 31.78 | 32.01 | 31.56 | 31.71 | 5,772,053 | -0.22(-0.70%) |
Aug 08, 2013 | 31.95 | 32.07 | 31.49 | 31.93 | 8,166,686 | +0.19(+0.59%) |
Aug 07, 2013 | 31.90 | 31.98 | 31.71 | 31.74 | 6,479,806 | -0.29(-0.91%) |
Aug 06, 2013 | 31.74 | 32.22 | 31.53 | 32.04 | 9,260,680 | +0.38(+1.19%) |
Aug 05, 2013 | 31.72 | 31.93 | 31.50 | 31.66 | 8,233,410 | -0.16(-0.50%) |
Aug 02, 2013 | 31.98 | 32.14 | 31.76 | 31.82 | 8,518,180 | -0.11(-0.34%) |
Aug 01, 2013 | 31.72 | 32.10 | 31.54 | 31.93 | 10,613,683 | +0.54(+1.73%) |
Jul 31, 2013 | 31.48 | 31.68 | 31.35 | 31.38 | 10,970,127 | -0.07(-0.21%) |
Jul 30, 2013 | 31.95 | 31.97 | 31.24 | 31.45 | 13,553,798 | -0.31(-0.98%) |
Jul 29, 2013 | 32.01 | 32.17 | 31.72 | 31.76 | 12,228,344 | -0.33(-1.04%) |
Jul 26, 2013 | 31.80 | 32.13 | 31.32 | 32.09 | 11,332,203 | +0.21(+0.66%) |
Jul 25, 2013 | 31.81 | 32.99 | 31.57 | 31.88 | 17,934,620 | -0.48(-1.48%) |
Jul 24, 2013 | 32.81 | 32.94 | 32.30 | 32.36 | 7,216,304 | -0.44(-1.33%) |
Jul 23, 2013 | 32.67 | 32.89 | 32.45 | 32.80 | 9,633,590 | +0.14(+0.42%) |
Jul 22, 2013 | 32.04 | 32.66 | 32.04 | 32.66 | 10,070,084 | +0.59(+1.83%) |
Jul 19, 2013 | 31.93 | 32.18 | 31.59 | 32.07 | 12,571,001 | +0.17(+0.55%) |
Jul 18, 2013 | 32.38 | 32.40 | 31.82 | 31.90 | 11,242,729 | -0.50(-1.55%) |
Jul 17, 2013 | 32.79 | 32.93 | 32.30 | 32.40 | 7,222,529 | -0.25(-0.78%) |
Jul 16, 2013 | 32.78 | 33.04 | 32.58 | 32.65 | 6,221,847 | -0.12(-0.38%) |
Jul 15, 2013 | 33.14 | 33.15 | 32.69 | 32.78 | 8,160,455 | -0.47(-1.42%) |
Jul 12, 2013 | 33.14 | 33.39 | 32.84 | 33.25 | 11,843,389 | -0.16(-0.48%) |
Jul 11, 2013 | 33.02 | 33.49 | 32.94 | 33.41 | 11,813,414 | +0.85(+2.61%) |
Jul 10, 2013 | 32.27 | 32.70 | 32.27 | 32.56 | 7,266,931 | +0.23(+0.72%) |
Jul 09, 2013 | 32.14 | 32.43 | 32.04 | 32.33 | 8,406,222 | +0.41(+1.30%) |
Jul 08, 2013 | 31.98 | 32.24 | 31.86 | 31.91 | 9,312,013 | -0.15(-0.48%) |
Jul 05, 2013 | 31.74 | 32.12 | 31.51 | 32.06 | 7,532,423 | +0.62(+1.99%) |
Jul 03, 2013 | 31.90 | 31.90 | 31.18 | 31.44 | 10,012,241 | -0.49(-1.52%) |
Jul 02, 2013 | 32.24 | 32.59 | 31.84 | 31.93 | 14,498,849 | -0.35(-1.08%) |
Jul 01, 2013 | 32.45 | 32.79 | 32.14 | 32.27 | 13,912,277 | +0.09(+0.29%) |
Jun 28, 2013 | 33.13 | 33.51 | 32.17 | 32.18 | 22,695,042 | -1.16(-3.48%) |
Jun 27, 2013 | 33.53 | 33.74 | 33.25 | 33.34 | 8,196,280 | -0.12(-0.37%) |
Jun 26, 2013 | 32.81 | 33.64 | 32.57 | 33.46 | 12,555,097 | +0.93(+2.86%) |
Jun 25, 2013 | 32.96 | 32.96 | 32.45 | 32.53 | 9,650,081 | -0.21(-0.64%) |
Jun 24, 2013 | 32.63 | 33.10 | 32.33 | 32.74 | 12,137,357 | -0.19(-0.57%) |
Jun 21, 2013 | 32.41 | 33.17 | 32.28 | 32.93 | 21,269,152 | +0.83(+2.58%) |
Jun 20, 2013 | 32.99 | 33.03 | 31.91 | 32.10 | 17,401,976 | -1.06(-3.19%) |
Jun 19, 2013 | 33.56 | 33.87 | 33.15 | 33.16 | 10,868,251 | -0.58(-1.71%) |
Jun 18, 2013 | 33.56 | 33.84 | 33.46 | 33.74 | 9,936,883 | +0.30(+0.88%) |
Jun 17, 2013 | 33.82 | 33.90 | 33.22 | 33.44 | 13,244,166 | -0.26(-0.77%) |
Jun 14, 2013 | 34.02 | 34.20 | 33.68 | 33.70 | 10,471,793 | -0.27(-0.78%) |
Jun 13, 2013 | 33.32 | 34.02 | 33.30 | 33.97 | 11,824,631 | +0.43(+1.29%) |
Jun 12, 2013 | 34.27 | 34.51 | 33.53 | 33.53 | 12,278,320 | -0.52(-1.52%) |
Jun 11, 2013 | 33.84 | 34.36 | 33.66 | 34.05 | 12,919,297 | -0.01(-0.04%) |
Jun 10, 2013 | 34.28 | 34.43 | 33.92 | 34.07 | 10,195,477 | -0.14(-0.40%) |
Jun 07, 2013 | 33.91 | 34.20 | 33.74 | 34.20 | 15,556,191 | +0.36(+1.06%) |
Jun 06, 2013 | 33.40 | 34.05 | 33.07 | 33.84 | 17,283,930 | +0.60(+1.80%) |
Jun 05, 2013 | 33.65 | 33.90 | 32.96 | 33.25 | 19,391,852 | -0.48(-1.41%) |
Jun 04, 2013 | 33.87 | 34.69 | 33.41 | 33.72 | 29,874,844 | -0.55(-1.60%) |
Jun 03, 2013 | 33.92 | 35.70 | 33.66 | 34.27 | 38,028,644 | +1.14(+3.43%) |
May 31, 2013 | 33.71 | 34.16 | 33.13 | 33.13 | 17,069,840 | -0.73(-2.15%) |
May 30, 2013 | 33.83 | 34.44 | 33.72 | 33.86 | 13,689,342 | +0.22(+0.66%) |
May 29, 2013 | 33.95 | 34.05 | 33.28 | 33.64 | 13,644,093 | -0.70(-2.03%) |
May 28, 2013 | 34.30 | 35.16 | 34.17 | 34.33 | 20,889,578 | +0.20(+0.59%) |
May 24, 2013 | 33.53 | 34.24 | 32.99 | 34.13 | 17,505,146 | +0.29(+0.85%) |
May 23, 2013 | 33.25 | 34.00 | 33.03 | 33.84 | 16,540,312 | +0.43(+1.29%) |
May 22, 2013 | 32.29 | 34.19 | 32.29 | 33.41 | 35,198,608 | +1.69(+5.31%) |
May 21, 2013 | 31.55 | 32.00 | 31.29 | 31.73 | 14,104,861 | +0.22(+0.69%) |
May 20, 2013 | 31.22 | 31.78 | 31.22 | 31.51 | 13,236,065 | +0.33(+1.06%) |
May 17, 2013 | 30.96 | 31.27 | 30.75 | 31.18 | 15,456,443 | +0.38(+1.24%) |
May 16, 2013 | 31.46 | 32.07 | 30.70 | 30.80 | 36,189,236 | -1.13(-3.54%) |
May 15, 2013 | 30.40 | 32.83 | 30.36 | 31.93 | 46,320,816 | +2.45(+8.31%) |
May 13, 2013 | 29.09 | 29.50 | 28.99 | 29.48 | 10,139,055 | +0.32(+1.11%) |
May 10, 2013 | 28.85 | 29.16 | 28.76 | 29.16 | 10,728,630 | +0.40(+1.40%) |
May 09, 2013 | 28.59 | 28.80 | 28.31 | 28.75 | 10,629,922 | +0.18(+0.63%) |
May 08, 2013 | 28.85 | 28.94 | 28.49 | 28.57 | 10,648,988 | -0.24(-0.85%) |
May 07, 2013 | 28.93 | 28.95 | 28.55 | 28.82 | 11,308,798 | +0.00(+0.00%) |
May 06, 2013 | 28.89 | 28.92 | 28.70 | 28.82 | 8,092,232 | -0.13(-0.45%) |
May 03, 2013 | 29.06 | 29.03 | 28.81 | 28.95 | 8,588,896 | +0.14(+0.48%) |
May 02, 2013 | 28.72 | 28.83 | 28.57 | 28.81 | 11,437,106 | +0.21(+0.73%) |
May 01, 2013 | 28.42 | 28.68 | 28.21 | 28.60 | 13,831,911 | +0.00(+0.00%) |
Apr 30, 2013 | 28.68 | 28.68 | 28.21 | 28.60 | 16,468,019 | -0.14(-0.48%) |
Apr 29, 2013 | 28.90 | 29.01 | 28.67 | 28.74 | 9,331,955 | -0.27(-0.92%) |
Apr 26, 2013 | 28.90 | 29.10 | 28.83 | 29.01 | 15,256,678 | +0.04(+0.15%) |
Apr 25, 2013 | 29.39 | 29.46 | 28.83 | 28.96 | 19,265,992 | -0.89(-2.97%) |
Apr 24, 2013 | 30.43 | 30.45 | 29.80 | 29.85 | 9,467,084 | -0.61(-2.01%) |
Apr 23, 2013 | 30.40 | 30.87 | 30.24 | 30.46 | 12,244,429 | +0.27(+0.88%) |
Apr 22, 2013 | 29.65 | 30.24 | 29.49 | 30.19 | 15,113,704 | +0.56(+1.90%) |
Apr 19, 2013 | 29.32 | 29.71 | 29.18 | 29.63 | 11,434,545 | +0.43(+1.48%) |
Apr 18, 2013 | 29.32 | 29.40 | 29.03 | 29.20 | 11,857,856 | -0.19(-0.64%) |
Apr 17, 2013 | 29.44 | 29.60 | 29.19 | 29.39 | 11,960,384 | -0.18(-0.61%) |
Apr 16, 2013 | 29.58 | 29.60 | 29.21 | 29.57 | 13,711,658 | +0.22(+0.76%) |
Apr 15, 2013 | 29.78 | 29.88 | 29.31 | 29.34 | 12,466,656 | -0.48(-1.62%) |
Apr 12, 2013 | 29.55 | 29.88 | 29.54 | 29.83 | 9,993,602 | +0.09(+0.29%) |
Apr 11, 2013 | 29.72 | 29.85 | 29.57 | 29.74 | 9,629,201 | +0.08(+0.27%) |
Apr 10, 2013 | 29.41 | 29.68 | 29.29 | 29.66 | 10,548,829 | +0.26(+0.88%) |
Apr 09, 2013 | 29.31 | 29.52 | 29.29 | 29.40 | 12,027,960 | +0.07(+0.25%) |
Apr 08, 2013 | 29.17 | 29.34 | 28.90 | 29.33 | 10,000,907 | +0.09(+0.30%) |
Apr 05, 2013 | 28.96 | 29.35 | 28.84 | 29.24 | 9,015,782 | -0.12(-0.42%) |
Apr 04, 2013 | 29.50 | 29.68 | 29.28 | 29.37 | 11,939,206 | -0.21(-0.71%) |
Apr 03, 2013 | 29.68 | 29.79 | 29.49 | 29.57 | 16,738,900 | -0.19(-0.63%) |
Apr 02, 2013 | 29.40 | 29.84 | 29.39 | 29.76 | 12,780,275 | +0.39(+1.31%) |
Apr 01, 2013 | 29.36 | 29.53 | 29.23 | 29.38 | 9,261,955 | -0.04(-0.12%) |
Mar 28, 2013 | 29.24 | 29.45 | 29.14 | 29.41 | 15,248,405 | +0.29(+1.01%) |
Mar 27, 2013 | 28.91 | 29.16 | 28.82 | 29.12 | 8,111,198 | +0.07(+0.25%) |
Mar 26, 2013 | 28.78 | 29.09 | 28.67 | 29.05 | 9,493,866 | +0.30(+1.04%) |
Mar 25, 2013 | 28.89 | 28.89 | 28.56 | 28.75 | 36,739,472 | -0.09(-0.32%) |
Mar 22, 2013 | 28.52 | 28.90 | 28.42 | 28.84 | 36,186,236 | +0.49(+1.71%) |
Mar 21, 2013 | 28.43 | 28.49 | 28.33 | 28.35 | 12,227,067 | -0.11(-0.40%) |
Mar 20, 2013 | 28.20 | 28.53 | 28.12 | 28.47 | 17,570,752 | +0.38(+1.35%) |
Mar 19, 2013 | 27.80 | 28.14 | 27.74 | 28.09 | 13,566,474 | +0.33(+1.18%) |
Mar 18, 2013 | 27.45 | 27.94 | 27.43 | 27.76 | 12,636,171 | -0.06(-0.21%) |
Mar 15, 2013 | 27.47 | 27.83 | 27.32 | 27.82 | 18,515,438 | +0.34(+1.25%) |
Mar 14, 2013 | 27.49 | 27.57 | 27.23 | 27.48 | 17,326,368 | -0.01(-0.03%) |
Mar 13, 2013 | 27.25 | 27.54 | 27.11 | 27.48 | 13,394,679 | +0.19(+0.71%) |
Mar 12, 2013 | 26.80 | 27.29 | 26.80 | 27.29 | 14,378,504 | +0.50(+1.87%) |
Mar 11, 2013 | 26.63 | 26.89 | 26.61 | 26.79 | 9,404,416 | +0.09(+0.32%) |
Mar 08, 2013 | 26.81 | 26.88 | 26.63 | 26.71 | 14,750,798 | -0.09(-0.35%) |
Mar 07, 2013 | 26.98 | 27.00 | 26.78 | 26.80 | 10,702,332 | -0.16(-0.61%) |
Mar 06, 2013 | 26.86 | 27.03 | 26.77 | 26.96 | 10,124,839 | +0.14(+0.51%) |
Mar 05, 2013 | 26.42 | 26.85 | 26.42 | 26.83 | 10,733,142 | +0.45(+1.71%) |
Mar 04, 2013 | 26.01 | 26.38 | 26.01 | 26.38 | 10,083,008 | -0.15(-0.57%) |