Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.84 | 37.83 | 37.83 | 37.83 | 5,383,581 | +0.08(+0.22%) |
Aug 28, 2014 | 37.46 | 37.83 | 37.46 | 37.74 | 4,601,263 | +0.22(+0.58%) |
Aug 27, 2014 | 38.05 | 38.05 | 37.42 | 37.53 | 6,513,855 | -0.39(-1.02%) |
Aug 26, 2014 | 37.90 | 38.04 | 37.77 | 37.92 | 3,978,059 | +0.03(+0.08%) |
Aug 25, 2014 | 37.53 | 38.01 | 37.42 | 37.89 | 5,620,145 | +0.41(+1.10%) |
Aug 22, 2014 | 37.30 | 37.53 | 37.28 | 37.48 | 6,326,475 | +0.14(+0.38%) |
Aug 21, 2014 | 37.30 | 37.52 | 37.19 | 37.33 | 4,965,867 | -0.04(-0.10%) |
Aug 20, 2014 | 37.39 | 37.56 | 37.36 | 37.37 | 4,752,822 | -0.19(-0.52%) |
Aug 19, 2014 | 37.46 | 37.57 | 37.21 | 37.57 | 5,868,655 | +0.23(+0.62%) |
Aug 18, 2014 | 37.30 | 37.44 | 37.17 | 37.33 | 6,182,100 | +0.23(+0.62%) |
Aug 15, 2014 | 37.33 | 37.48 | 36.77 | 37.10 | 7,129,993 | -0.10(-0.28%) |
Aug 14, 2014 | 36.82 | 37.29 | 36.72 | 37.21 | 7,849,541 | +0.49(+1.32%) |
Aug 13, 2014 | 36.86 | 37.06 | 36.71 | 36.72 | 8,047,763 | +0.14(+0.39%) |
Aug 12, 2014 | 36.60 | 36.89 | 36.47 | 36.58 | 6,113,671 | -0.08(-0.22%) |
Aug 11, 2014 | 36.98 | 37.14 | 36.59 | 36.66 | 4,837,757 | -0.07(-0.20%) |
Aug 08, 2014 | 36.42 | 36.71 | 36.24 | 36.74 | 5,903,232 | +0.40(+1.11%) |
Aug 07, 2014 | 37.01 | 37.11 | 36.23 | 36.33 | 9,061,559 | -0.62(-1.68%) |
Aug 06, 2014 | 36.76 | 37.26 | 36.64 | 36.95 | 6,742,381 | +0.09(+0.24%) |
Aug 05, 2014 | 37.14 | 37.29 | 36.70 | 36.86 | 7,506,024 | -0.46(-1.24%) |
Aug 04, 2014 | 37.21 | 37.50 | 37.10 | 37.33 | 7,963,601 | +0.13(+0.34%) |
Aug 01, 2014 | 37.93 | 38.07 | 37.12 | 37.20 | 10,654,954 | -0.60(-1.60%) |
Jul 31, 2014 | 37.80 | 38.19 | 37.71 | 37.80 | 10,955,713 | -0.37(-0.98%) |
Jul 30, 2014 | 38.24 | 38.31 | 37.85 | 38.18 | 12,254,445 | +0.08(+0.22%) |
Jul 29, 2014 | 37.28 | 38.34 | 37.21 | 38.10 | 16,954,652 | +0.90(+2.43%) |
Jul 28, 2014 | 36.89 | 37.27 | 36.65 | 37.19 | 8,540,604 | +0.31(+0.83%) |
Jul 25, 2014 | 36.85 | 36.95 | 36.61 | 36.89 | 7,862,932 | -0.05(-0.14%) |
Jul 24, 2014 | 36.56 | 37.26 | 36.27 | 36.94 | 11,718,639 | +0.10(+0.28%) |
Jul 23, 2014 | 36.71 | 36.96 | 36.59 | 36.83 | 8,381,678 | +0.15(+0.41%) |
Jul 22, 2014 | 36.68 | 37.02 | 36.65 | 36.68 | 6,716,318 | +0.15(+0.41%) |
Jul 21, 2014 | 36.49 | 36.76 | 36.44 | 36.53 | 10,080,329 | -0.15(-0.41%) |
Jul 18, 2014 | 36.22 | 36.73 | 36.05 | 36.68 | 9,975,744 | +0.52(+1.45%) |
Jul 17, 2014 | 36.19 | 36.51 | 36.02 | 36.16 | 7,807,758 | -0.28(-0.78%) |
Jul 16, 2014 | 36.49 | 36.66 | 36.15 | 36.45 | 8,146,434 | +0.07(+0.18%) |
Jul 15, 2014 | 36.64 | 36.85 | 36.25 | 36.38 | 11,085,322 | -0.28(-0.75%) |
Jul 14, 2014 | 36.42 | 36.76 | 36.19 | 36.65 | 8,220,377 | +0.34(+0.95%) |
Jul 11, 2014 | 36.15 | 36.37 | 36.05 | 36.31 | 5,033,797 | +0.08(+0.23%) |
Jul 10, 2014 | 35.58 | 36.45 | 35.51 | 36.23 | 10,459,734 | +0.44(+1.23%) |
Jul 09, 2014 | 35.74 | 35.80 | 35.51 | 35.79 | 6,718,944 | +0.04(+0.13%) |
Jul 08, 2014 | 35.68 | 35.77 | 35.35 | 35.74 | 9,178,021 | -0.11(-0.31%) |
Jul 07, 2014 | 36.21 | 36.28 | 35.73 | 35.86 | 6,585,004 | -0.32(-0.89%) |
Jul 03, 2014 | 36.15 | 36.18 | 36.18 | 36.18 | 4,290,288 | +0.15(+0.41%) |
Jul 02, 2014 | 35.60 | 36.12 | 35.58 | 36.03 | 10,066,836 | +0.09(+0.25%) |
Jul 01, 2014 | 36.23 | 36.24 | 35.81 | 35.94 | 11,831,246 | -0.02(-0.06%) |
Jun 30, 2014 | 36.45 | 36.55 | 35.85 | 35.96 | 12,886,069 | -0.40(-1.10%) |
Jun 27, 2014 | 36.73 | 36.92 | 36.26 | 36.36 | 18,201,198 | -0.37(-1.01%) |
Jun 26, 2014 | 36.91 | 37.00 | 36.49 | 36.73 | 10,624,600 | -0.13(-0.36%) |
Jun 25, 2014 | 36.52 | 37.06 | 36.40 | 36.86 | 22,117,790 | +1.06(+2.96%) |
Jun 24, 2014 | 35.39 | 35.91 | 35.31 | 35.80 | 14,143,056 | +0.22(+0.63%) |
Jun 23, 2014 | 35.57 | 35.63 | 35.24 | 35.58 | 8,880,482 | +0.16(+0.44%) |
Jun 20, 2014 | 35.34 | 35.59 | 35.20 | 35.43 | 20,710,610 | -0.04(-0.10%) |
Jun 19, 2014 | 35.70 | 35.90 | 35.31 | 35.46 | 9,932,545 | -0.16(-0.46%) |
Jun 18, 2014 | 35.24 | 35.68 | 35.14 | 35.63 | 12,246,981 | +0.44(+1.26%) |
Jun 17, 2014 | 35.01 | 35.31 | 34.92 | 35.18 | 10,693,583 | +0.14(+0.40%) |
Jun 16, 2014 | 34.97 | 35.25 | 34.72 | 35.04 | 11,307,078 | +0.13(+0.38%) |
Jun 13, 2014 | 34.75 | 35.11 | 34.66 | 34.91 | 8,478,524 | +0.16(+0.45%) |
Jun 12, 2014 | 34.69 | 35.17 | 34.63 | 34.75 | 9,709,068 | -0.06(-0.17%) |
Jun 11, 2014 | 34.70 | 35.22 | 34.60 | 34.81 | 12,438,876 | +0.04(+0.11%) |
Jun 10, 2014 | 34.50 | 34.94 | 34.47 | 34.77 | 11,907,907 | -0.25(-0.72%) |
Jun 06, 2014 | 35.14 | 35.20 | 34.87 | 35.03 | 10,310,994 | +0.03(+0.08%) |
Jun 05, 2014 | 35.23 | 35.35 | 34.32 | 35.00 | 22,016,432 | -0.23(-0.65%) |
Jun 04, 2014 | 36.09 | 36.16 | 34.88 | 35.23 | 31,041,082 | -1.08(-2.98%) |
Jun 03, 2014 | 36.29 | 36.50 | 36.10 | 36.31 | 7,802,964 | -0.08(-0.22%) |
Jun 02, 2014 | 36.99 | 37.06 | 35.86 | 36.39 | 15,245,174 | -0.48(-1.31%) |
May 30, 2014 | 36.74 | 37.06 | 36.58 | 36.87 | 11,707,909 | +0.16(+0.44%) |
May 29, 2014 | 36.51 | 36.83 | 36.15 | 36.71 | 8,198,223 | +0.66(+1.83%) |
May 28, 2014 | 36.24 | 36.32 | 35.94 | 36.05 | 6,556,202 | -0.19(-0.53%) |
May 27, 2014 | 36.24 | 36.43 | 36.08 | 36.24 | 7,927,181 | +0.07(+0.21%) |
May 23, 2014 | 36.19 | 36.17 | 36.17 | 36.17 | 5,846,072 | -0.07(-0.19%) |
May 22, 2014 | 36.01 | 36.50 | 35.90 | 36.24 | 7,316,138 | +0.13(+0.36%) |
May 21, 2014 | 36.26 | 36.43 | 36.09 | 36.11 | 6,949,829 | -0.04(-0.10%) |
May 20, 2014 | 36.42 | 36.57 | 35.93 | 36.15 | 9,891,921 | -0.43(-1.18%) |
May 19, 2014 | 36.04 | 36.66 | 35.98 | 36.58 | 9,522,948 | +0.42(+1.15%) |
May 16, 2014 | 36.37 | 36.46 | 36.01 | 36.16 | 15,043,300 | -0.11(-0.31%) |
May 15, 2014 | 36.70 | 36.98 | 35.66 | 36.27 | 38,504,384 | -2.36(-6.12%) |
May 14, 2014 | 38.72 | 38.84 | 38.36 | 38.64 | 8,473,667 | -0.05(-0.13%) |
May 13, 2014 | 38.55 | 38.91 | 38.44 | 38.69 | 6,255,370 | +0.13(+0.35%) |
May 12, 2014 | 38.19 | 38.78 | 38.06 | 38.55 | 10,791,344 | +0.62(+1.62%) |
May 09, 2014 | 37.73 | 38.09 | 37.29 | 37.94 | 9,425,772 | +0.33(+0.87%) |
May 08, 2014 | 37.49 | 37.85 | 37.25 | 37.61 | 10,544,742 | -0.02(-0.06%) |
May 07, 2014 | 37.66 | 37.81 | 37.09 | 37.63 | 12,294,773 | -0.12(-0.31%) |
May 06, 2014 | 37.05 | 37.98 | 36.86 | 37.75 | 14,072,448 | +0.67(+1.80%) |
May 05, 2014 | 36.73 | 37.12 | 36.45 | 37.09 | 7,855,351 | +0.17(+0.46%) |
May 02, 2014 | 36.69 | 36.95 | 36.53 | 36.92 | 11,180,960 | +0.21(+0.57%) |
May 01, 2014 | 37.03 | 37.03 | 36.22 | 36.71 | 11,961,883 | -0.42(-1.14%) |
Apr 30, 2014 | 36.65 | 37.38 | 36.56 | 37.13 | 13,844,002 | +0.57(+1.56%) |
Apr 29, 2014 | 36.00 | 36.95 | 35.77 | 36.56 | 16,918,030 | -0.77(-2.07%) |
Apr 28, 2014 | 37.72 | 37.97 | 36.62 | 37.33 | 10,349,114 | -0.10(-0.28%) |
Apr 25, 2014 | 37.49 | 37.72 | 37.29 | 37.43 | 7,529,609 | -0.16(-0.41%) |
Apr 24, 2014 | 37.83 | 37.83 | 37.29 | 37.59 | 7,419,523 | -0.18(-0.47%) |
Apr 23, 2014 | 37.92 | 37.92 | 37.58 | 37.77 | 8,789,985 | -0.03(-0.08%) |
Apr 22, 2014 | 37.41 | 38.17 | 37.30 | 37.80 | 10,215,871 | +0.36(+0.95%) |
Apr 21, 2014 | 36.81 | 37.51 | 36.75 | 37.44 | 7,303,913 | +0.78(+2.12%) |
Apr 17, 2014 | 36.35 | 36.66 | 36.66 | 36.66 | 8,998,845 | +0.26(+0.71%) |
Apr 16, 2014 | 35.89 | 36.48 | 35.89 | 36.40 | 10,319,850 | +0.70(+1.95%) |
Apr 15, 2014 | 35.79 | 35.94 | 35.20 | 35.71 | 17,894,354 | +0.16(+0.44%) |
Apr 14, 2014 | 36.54 | 36.54 | 35.15 | 35.55 | 13,804,558 | -0.64(-1.78%) |
Apr 11, 2014 | 36.38 | 36.60 | 36.14 | 36.20 | 10,899,250 | -0.34(-0.93%) |
Apr 10, 2014 | 37.18 | 37.48 | 36.33 | 36.54 | 12,892,426 | -0.95(-2.53%) |
Apr 09, 2014 | 36.55 | 37.52 | 36.36 | 37.49 | 12,427,737 | +1.12(+3.08%) |
Apr 08, 2014 | 37.63 | 37.63 | 36.33 | 36.37 | 14,802,158 | -0.90(-2.43%) |
Apr 07, 2014 | 36.89 | 37.72 | 36.89 | 37.27 | 10,762,872 | +0.29(+0.78%) |
Apr 04, 2014 | 38.01 | 38.33 | 36.98 | 36.98 | 11,380,554 | -0.73(-1.93%) |
Apr 03, 2014 | 38.21 | 38.40 | 37.58 | 37.71 | 10,594,003 | -0.53(-1.40%) |
Apr 02, 2014 | 38.23 | 38.48 | 38.11 | 38.24 | 10,660,424 | +0.06(+0.16%) |
Apr 01, 2014 | 38.45 | 38.57 | 37.71 | 38.18 | 9,949,647 | -0.06(-0.15%) |
Mar 31, 2014 | 38.39 | 38.50 | 38.06 | 38.24 | 9,160,629 | +0.10(+0.25%) |
Mar 28, 2014 | 38.80 | 39.03 | 37.89 | 38.15 | 8,583,690 | -0.38(-0.97%) |
Mar 27, 2014 | 38.69 | 38.70 | 37.92 | 38.52 | 10,927,401 | -0.24(-0.63%) |
Mar 26, 2014 | 37.74 | 38.96 | 37.72 | 38.77 | 21,825,858 | +1.19(+3.17%) |
Mar 25, 2014 | 37.87 | 37.96 | 37.23 | 37.57 | 11,359,035 | +0.00(+0.00%) |
Mar 24, 2014 | 38.43 | 38.46 | 36.92 | 37.57 | 26,911,858 | -0.75(-1.96%) |
Mar 21, 2014 | 39.98 | 40.47 | 38.32 | 38.32 | 23,116,216 | -1.27(-3.20%) |
Mar 20, 2014 | 40.18 | 40.18 | 39.38 | 39.59 | 14,082,035 | -0.71(-1.75%) |
Mar 19, 2014 | 40.41 | 40.83 | 40.17 | 40.30 | 9,098,610 | +0.01(+0.02%) |
Mar 18, 2014 | 40.25 | 40.44 | 39.96 | 40.29 | 7,185,912 | +0.01(+0.02%) |
Mar 17, 2014 | 40.10 | 40.41 | 39.88 | 40.28 | 9,924,177 | +0.53(+1.33%) |
Mar 14, 2014 | 39.87 | 40.08 | 39.66 | 39.75 | 10,941,563 | -0.13(-0.33%) |
Mar 13, 2014 | 40.72 | 40.87 | 39.84 | 39.88 | 11,117,225 | -0.78(-1.92%) |
Mar 12, 2014 | 40.70 | 40.75 | 40.39 | 40.66 | 10,605,637 | -0.43(-1.06%) |
Mar 11, 2014 | 41.22 | 41.45 | 41.02 | 41.10 | 6,433,186 | -0.23(-0.55%) |
Mar 10, 2014 | 41.14 | 41.34 | 40.64 | 41.33 | 5,878,438 | +0.23(+0.56%) |
Mar 07, 2014 | 41.02 | 41.16 | 40.39 | 41.10 | 6,980,165 | +0.20(+0.49%) |
Mar 06, 2014 | 41.54 | 42.32 | 40.89 | 40.90 | 10,891,910 | -0.77(-1.85%) |
Mar 05, 2014 | 41.39 | 42.00 | 40.87 | 41.67 | 12,091,143 | +0.14(+0.34%) |
Mar 04, 2014 | 39.74 | 41.77 | 39.74 | 41.53 | 16,178,059 | +2.16(+5.48%) |
Mar 03, 2014 | 39.14 | 39.51 | 38.95 | 39.38 | 7,061,598 | -0.21(-0.52%) |
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%) |