Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.75 | 25.49 | 25.49 | 25.49 | 2,257,400 | -0.07(-0.27%) |
Aug 28, 2014 | 25.34 | 25.75 | 25.05 | 25.56 | 2,084,684 | +0.01(+0.06%) |
Aug 27, 2014 | 24.83 | 26.07 | 24.57 | 25.55 | 6,122,662 | +0.80(+3.23%) |
Aug 26, 2014 | 24.95 | 25.02 | 24.40 | 24.75 | 1,964,880 | -0.24(-0.98%) |
Aug 25, 2014 | 25.02 | 25.31 | 24.86 | 24.99 | 2,045,096 | +0.01(+0.06%) |
Aug 22, 2014 | 25.00 | 25.12 | 24.80 | 24.98 | 2,649,676 | +0.04(+0.16%) |
Aug 21, 2014 | 25.05 | 25.19 | 24.95 | 24.93 | 2,933,032 | -0.12(-0.46%) |
Aug 20, 2014 | 25.38 | 25.41 | 24.89 | 25.05 | 3,657,264 | -0.43(-1.71%) |
Aug 19, 2014 | 25.43 | 25.96 | 25.38 | 25.48 | 2,510,404 | -0.03(-0.12%) |
Aug 18, 2014 | 25.75 | 25.88 | 25.47 | 25.52 | 2,188,318 | -0.21(-0.82%) |
Aug 15, 2014 | 26.28 | 26.32 | 25.39 | 25.73 | 3,357,140 | -0.45(-1.72%) |
Aug 14, 2014 | 26.14 | 26.30 | 25.91 | 26.18 | 1,514,306 | +0.20(+0.77%) |
Aug 13, 2014 | 26.25 | 26.55 | 25.80 | 25.98 | 3,349,302 | -0.07(-0.27%) |
Aug 12, 2014 | 26.95 | 26.95 | 25.92 | 26.05 | 4,884,426 | -0.65(-2.45%) |
Aug 11, 2014 | 26.15 | 27.69 | 26.13 | 26.70 | 7,188,832 | +0.95(+3.71%) |
Aug 08, 2014 | 25.00 | 25.86 | 24.88 | 25.75 | 3,623,036 | +0.75(+2.98%) |
Aug 07, 2014 | 25.07 | 25.21 | 24.77 | 25.00 | 3,280,014 | +0.09(+0.36%) |
Aug 06, 2014 | 24.80 | 25.07 | 24.13 | 24.91 | 6,830,050 | +0.11(+0.46%) |
Aug 05, 2014 | 25.34 | 25.82 | 24.52 | 24.80 | 7,896,846 | -0.85(-3.33%) |
Aug 04, 2014 | 26.73 | 26.73 | 25.00 | 25.65 | 7,408,190 | -0.64(-2.42%) |
Aug 01, 2014 | 26.68 | 26.75 | 26.25 | 26.29 | 5,631,662 | +0.09(+0.32%) |
Jul 31, 2014 | 27.73 | 28.09 | 26.16 | 26.20 | 8,623,710 | -1.71(-6.14%) |
Jul 30, 2014 | 29.25 | 29.35 | 27.75 | 27.91 | 9,258,534 | -1.26(-4.32%) |
Jul 29, 2014 | 29.71 | 30.98 | 28.77 | 29.18 | 20,934,726 | -4.57(-13.53%) |
Jul 28, 2014 | 33.42 | 34.84 | 33.12 | 33.74 | 13,440,704 | +0.71(+2.15%) |
Jul 25, 2014 | 33.00 | 33.55 | 32.84 | 33.03 | 3,607,536 | +0.11(+0.32%) |
Jul 24, 2014 | 33.09 | 33.58 | 32.60 | 32.92 | 6,359,976 | -0.13(-0.39%) |
Jul 23, 2014 | 33.08 | 33.33 | 32.35 | 33.05 | 13,252,362 | -0.83(-2.45%) |
Jul 22, 2014 | 27.14 | 34.12 | 26.25 | 33.88 | 55,895,712 | +6.87(+25.45%) |
Jul 21, 2014 | 30.25 | 30.32 | 26.68 | 27.01 | 22,519,688 | -3.41(-11.21%) |
Jul 18, 2014 | 29.75 | 30.62 | 29.62 | 30.42 | 1,994,802 | +0.50(+1.67%) |
Jul 17, 2014 | 30.73 | 31.02 | 29.88 | 29.92 | 4,654,736 | -0.84(-2.73%) |
Jul 16, 2014 | 32.42 | 32.42 | 30.50 | 30.76 | 5,512,794 | -1.57(-4.84%) |
Jul 15, 2014 | 32.22 | 32.43 | 32.20 | 32.33 | 1,183,084 | +0.09(+0.26%) |
Jul 14, 2014 | 32.33 | 32.50 | 32.03 | 32.24 | 2,320,934 | -0.00(-0.02%) |
Jul 11, 2014 | 32.60 | 32.80 | 32.16 | 32.24 | 2,857,472 | -0.25(-0.77%) |
Jul 10, 2014 | 32.37 | 32.53 | 32.01 | 32.49 | 1,764,374 | -0.37(-1.11%) |
Jul 09, 2014 | 32.80 | 33.23 | 32.54 | 32.86 | 1,568,978 | +0.12(+0.37%) |
Jul 08, 2014 | 33.00 | 33.00 | 32.41 | 32.74 | 1,591,922 | -0.35(-1.06%) |
Jul 07, 2014 | 32.95 | 33.35 | 32.77 | 33.09 | 1,740,286 | +0.04(+0.12%) |
Jul 03, 2014 | 32.94 | 33.05 | 33.05 | 33.05 | 1,313,200 | +0.23(+0.72%) |
Jul 02, 2014 | 32.41 | 32.91 | 32.34 | 32.81 | 1,537,878 | +0.41(+1.27%) |
Jul 01, 2014 | 32.30 | 32.60 | 32.03 | 32.41 | 3,556,562 | +0.13(+0.42%) |
Jun 30, 2014 | 32.60 | 32.69 | 32.13 | 32.27 | 1,988,602 | -0.30(-0.92%) |
Jun 27, 2014 | 32.16 | 32.74 | 31.96 | 32.57 | 3,858,266 | +0.45(+1.40%) |
Jun 26, 2014 | 31.96 | 32.31 | 31.93 | 32.12 | 1,458,942 | +0.06(+0.20%) |
Jun 25, 2014 | 31.80 | 33.41 | 31.76 | 32.05 | 2,414,416 | +0.18(+0.55%) |
Jun 24, 2014 | 32.90 | 32.99 | 31.75 | 31.88 | 4,736,242 | -0.96(-2.94%) |
Jun 23, 2014 | 32.39 | 33.26 | 32.34 | 32.84 | 2,390,692 | +0.39(+1.22%) |
Jun 20, 2014 | 32.74 | 32.95 | 32.40 | 32.45 | 3,653,992 | -0.29(-0.89%) |
Jun 19, 2014 | 32.48 | 32.82 | 32.28 | 32.74 | 1,862,448 | +0.40(+1.22%) |
Jun 18, 2014 | 31.79 | 32.35 | 31.73 | 32.34 | 1,208,688 | +0.50(+1.59%) |
Jun 17, 2014 | 31.75 | 31.89 | 31.51 | 31.84 | 1,072,462 | +0.04(+0.14%) |
Jun 16, 2014 | 31.51 | 31.91 | 31.38 | 31.80 | 1,164,920 | +0.26(+0.81%) |
Jun 13, 2014 | 31.44 | 31.79 | 31.23 | 31.54 | 2,185,736 | +0.02(+0.08%) |
Jun 12, 2014 | 31.57 | 31.72 | 31.30 | 31.52 | 1,642,552 | -0.06(-0.21%) |
Jun 11, 2014 | 31.68 | 31.84 | 31.35 | 31.58 | 1,730,580 | -0.22(-0.68%) |
Jun 10, 2014 | 31.69 | 32.17 | 31.34 | 31.80 | 2,557,340 | -0.48(-1.47%) |
Jun 06, 2014 | 32.69 | 32.97 | 32.27 | 32.27 | 1,930,396 | -0.40(-1.22%) |
Jun 05, 2014 | 32.41 | 32.75 | 32.22 | 32.67 | 1,164,600 | +0.27(+0.85%) |
Jun 04, 2014 | 32.25 | 32.62 | 32.06 | 32.40 | 1,906,814 | +0.06(+0.19%) |
Jun 03, 2014 | 32.33 | 32.61 | 32.15 | 32.34 | 2,266,832 | -0.06(-0.19%) |
Jun 02, 2014 | 32.50 | 32.84 | 32.39 | 32.40 | 2,091,414 | -0.02(-0.06%) |
May 30, 2014 | 32.51 | 32.66 | 32.27 | 32.41 | 1,887,436 | -0.15(-0.46%) |
May 29, 2014 | 32.65 | 32.79 | 32.34 | 32.56 | 1,731,828 | +0.06(+0.18%) |
May 28, 2014 | 32.23 | 32.75 | 31.84 | 32.51 | 2,453,774 | +0.23(+0.71%) |
May 27, 2014 | 32.05 | 32.45 | 32.00 | 32.27 | 1,810,146 | +0.30(+0.94%) |
May 23, 2014 | 31.56 | 31.98 | 31.98 | 31.98 | 1,129,200 | +0.43(+1.35%) |
May 22, 2014 | 31.68 | 31.93 | 31.39 | 31.55 | 673,528 | -0.13(-0.41%) |
May 21, 2014 | 31.32 | 31.90 | 31.30 | 31.68 | 2,272,830 | +0.57(+1.83%) |
May 20, 2014 | 31.34 | 31.64 | 31.11 | 31.11 | 1,806,770 | -0.33(-1.05%) |
May 19, 2014 | 30.64 | 31.50 | 30.64 | 31.44 | 2,896,432 | +0.59(+1.91%) |
May 16, 2014 | 30.73 | 31.08 | 30.54 | 30.85 | 3,290,412 | +0.12(+0.39%) |
May 15, 2014 | 30.63 | 30.84 | 30.11 | 30.73 | 2,761,532 | +0.11(+0.36%) |
May 14, 2014 | 30.62 | 30.80 | 30.52 | 30.62 | 1,374,286 | +0.04(+0.13%) |
May 13, 2014 | 30.70 | 30.86 | 30.22 | 30.58 | 1,971,696 | -0.04(-0.13%) |
May 12, 2014 | 30.95 | 30.97 | 29.77 | 30.62 | 3,841,436 | -0.23(-0.75%) |
May 09, 2014 | 30.60 | 31.00 | 30.50 | 30.85 | 2,230,468 | +0.04(+0.11%) |
May 08, 2014 | 30.87 | 31.25 | 30.50 | 30.82 | 2,070,696 | -0.12(-0.40%) |
May 07, 2014 | 30.10 | 31.21 | 29.89 | 30.94 | 5,922,704 | +1.16(+3.90%) |
May 06, 2014 | 29.96 | 30.25 | 29.64 | 29.78 | 2,694,954 | -0.42(-1.41%) |
May 05, 2014 | 29.86 | 30.41 | 29.50 | 30.20 | 1,869,992 | +0.23(+0.77%) |
May 02, 2014 | 29.90 | 30.10 | 29.30 | 29.98 | 2,806,320 | +0.18(+0.60%) |
May 01, 2014 | 29.96 | 30.75 | 29.12 | 29.80 | 3,385,682 | -0.19(-0.65%) |
Apr 30, 2014 | 30.07 | 30.50 | 29.48 | 29.99 | 4,524,642 | -0.09(-0.28%) |
Apr 29, 2014 | 29.51 | 30.96 | 29.01 | 30.07 | 11,010,686 | +0.65(+2.21%) |
Apr 28, 2014 | 29.00 | 29.70 | 28.95 | 29.43 | 5,531,506 | +0.51(+1.76%) |
Apr 25, 2014 | 28.55 | 29.00 | 28.54 | 28.91 | 1,793,196 | +0.12(+0.42%) |
Apr 24, 2014 | 28.93 | 28.95 | 28.52 | 28.80 | 1,971,128 | -0.04(-0.14%) |
Apr 23, 2014 | 29.00 | 29.27 | 28.43 | 28.84 | 2,568,776 | -0.33(-1.13%) |
Apr 22, 2014 | 28.72 | 29.50 | 28.65 | 29.16 | 3,373,348 | +0.52(+1.80%) |
Apr 21, 2014 | 27.84 | 28.73 | 27.67 | 28.65 | 3,622,612 | +1.10(+3.99%) |
Apr 17, 2014 | 27.66 | 27.55 | 27.55 | 27.55 | 7,639,200 | -0.09(-0.31%) |
Apr 16, 2014 | 27.50 | 27.98 | 27.04 | 27.64 | 4,407,564 | +0.22(+0.80%) |
Apr 15, 2014 | 27.00 | 28.07 | 25.69 | 27.41 | 9,130,778 | +0.54(+2.01%) |
Apr 14, 2014 | 26.38 | 28.28 | 26.27 | 26.88 | 12,417,530 | +1.14(+4.41%) |
Apr 11, 2014 | 29.72 | 30.65 | 25.59 | 25.74 | 17,665,884 | -4.18(-13.97%) |
Apr 10, 2014 | 29.93 | 30.25 | 29.62 | 29.92 | 4,573,994 | -0.02(-0.07%) |
Apr 09, 2014 | 29.06 | 29.99 | 29.00 | 29.94 | 4,978,386 | +1.04(+3.58%) |
Apr 08, 2014 | 28.75 | 28.93 | 27.85 | 28.91 | 2,744,030 | +0.32(+1.12%) |
Apr 07, 2014 | 28.62 | 28.95 | 28.12 | 28.59 | 2,039,978 | +0.01(+0.03%) |
Apr 04, 2014 | 29.38 | 29.50 | 28.55 | 28.57 | 3,217,386 | -0.84(-2.86%) |
Apr 03, 2014 | 29.47 | 29.90 | 28.91 | 29.41 | 3,169,052 | +0.01(+0.03%) |
Apr 02, 2014 | 29.25 | 29.44 | 28.82 | 29.41 | 4,032,824 | +0.30(+1.05%) |
Apr 01, 2014 | 28.87 | 29.18 | 28.35 | 29.10 | 3,807,822 | +0.46(+1.62%) |
Mar 31, 2014 | 28.00 | 29.09 | 27.92 | 28.64 | 4,991,648 | +0.81(+2.91%) |
Mar 28, 2014 | 27.27 | 28.20 | 27.25 | 27.82 | 3,707,166 | +0.61(+2.22%) |
Mar 27, 2014 | 26.86 | 27.95 | 26.50 | 27.22 | 4,425,246 | +0.52(+1.95%) |
Mar 26, 2014 | 26.91 | 27.25 | 26.55 | 26.70 | 3,435,988 | -0.05(-0.21%) |
Mar 25, 2014 | 26.67 | 26.84 | 26.07 | 26.75 | 3,915,940 | +0.32(+1.23%) |
Mar 24, 2014 | 26.38 | 26.95 | 25.86 | 26.43 | 10,585,248 | +1.66(+6.70%) |
Mar 21, 2014 | 25.12 | 25.18 | 24.68 | 24.77 | 8,136,264 | -0.62(-2.46%) |
Mar 20, 2014 | 26.55 | 26.64 | 25.15 | 25.39 | 7,714,132 | -0.96(-3.66%) |
Mar 19, 2014 | 26.45 | 27.17 | 26.08 | 26.36 | 4,967,098 | -0.07(-0.28%) |
Mar 18, 2014 | 26.75 | 27.36 | 26.18 | 26.43 | 9,645,544 | -0.32(-1.18%) |
Mar 17, 2014 | 29.02 | 29.95 | 26.66 | 26.75 | 12,838,558 | -2.27(-7.82%) |
Mar 14, 2014 | 28.88 | 29.50 | 28.57 | 29.02 | 9,538,620 | +0.36(+1.27%) |
Mar 13, 2014 | 29.97 | 30.07 | 28.52 | 28.66 | 13,772,720 | -1.63(-5.38%) |
Mar 12, 2014 | 33.10 | 34.70 | 27.30 | 30.29 | 31,943,522 | -2.41(-7.37%) |
Mar 11, 2014 | 33.15 | 33.49 | 31.95 | 32.70 | 6,233,634 | -0.38(-1.16%) |
Mar 10, 2014 | 32.38 | 33.25 | 32.25 | 33.08 | 4,579,260 | +0.71(+2.19%) |
Mar 07, 2014 | 33.17 | 33.22 | 32.10 | 32.37 | 3,071,932 | -0.59(-1.79%) |
Mar 06, 2014 | 33.50 | 33.62 | 32.92 | 32.96 | 2,642,854 | -0.17(-0.53%) |
Mar 05, 2014 | 32.98 | 33.33 | 32.95 | 33.13 | 2,291,532 | +0.20(+0.59%) |
Mar 04, 2014 | 32.77 | 33.15 | 32.51 | 32.94 | 3,405,006 | +0.44(+1.35%) |
Mar 03, 2014 | 32.78 | 33.10 | 32.17 | 32.50 | 4,261,508 | -0.80(-2.40%) |
Feb 28, 2014 | 33.41 | 33.73 | 33.00 | 33.30 | 2,544,548 | -0.27(-0.79%) |
Feb 27, 2014 | 33.35 | 33.70 | 33.18 | 33.56 | 3,490,610 | +0.33(+0.99%) |
Feb 26, 2014 | 34.14 | 34.24 | 32.93 | 33.24 | 5,214,854 | -0.86(-2.53%) |
Feb 25, 2014 | 33.43 | 34.57 | 33.31 | 34.10 | 4,375,156 | +0.67(+2.00%) |
Feb 24, 2014 | 33.08 | 33.60 | 33.08 | 33.43 | 3,730,342 | +0.14(+0.43%) |
Feb 21, 2014 | 33.42 | 33.79 | 33.00 | 33.29 | 3,891,091 | -0.11(-0.33%) |
Feb 20, 2014 | 32.99 | 33.96 | 32.93 | 33.40 | 4,593,980 | +0.38(+1.15%) |
Feb 19, 2014 | 34.96 | 34.96 | 32.73 | 33.02 | 10,280,645 | -1.37(-3.99%) |
Feb 18, 2014 | 33.43 | 34.51 | 33.28 | 34.39 | 8,685,420 | +1.27(+3.83%) |
Feb 14, 2014 | 33.38 | 33.12 | 33.12 | 33.12 | 3,344,256 | -0.25(-0.76%) |
Feb 13, 2014 | 32.50 | 33.52 | 32.35 | 33.38 | 3,542,417 | +0.65(+2.00%) |
Feb 12, 2014 | 33.01 | 33.38 | 32.55 | 32.72 | 3,390,018 | -0.30(-0.91%) |
Feb 11, 2014 | 33.18 | 33.75 | 32.50 | 33.02 | 6,640,200 | -0.52(-1.55%) |
Feb 10, 2014 | 33.78 | 33.92 | 33.31 | 33.54 | 5,433,121 | -0.07(-0.21%) |
Feb 07, 2014 | 33.92 | 34.06 | 33.08 | 33.61 | 4,661,453 | -0.23(-0.68%) |
Feb 06, 2014 | 33.90 | 34.36 | 33.51 | 33.84 | 5,480,871 | -0.03(-0.10%) |
Feb 05, 2014 | 33.55 | 34.08 | 31.93 | 33.87 | 8,438,955 | +0.31(+0.94%) |
Feb 04, 2014 | 34.91 | 35.51 | 32.59 | 33.56 | 12,854,479 | -0.87(-2.54%) |
Feb 03, 2014 | 32.11 | 34.43 | 31.00 | 34.43 | 17,711,898 | +2.32(+7.22%) |
Jan 31, 2014 | 31.91 | 32.42 | 31.49 | 32.11 | 4,533,329 | -0.20(-0.62%) |
Jan 30, 2014 | 32.11 | 33.41 | 30.91 | 32.31 | 5,728,343 | +0.97(+3.10%) |
Jan 29, 2014 | 30.75 | 31.37 | 30.49 | 31.34 | 5,197,913 | +0.14(+0.45%) |
Jan 28, 2014 | 32.04 | 32.79 | 30.09 | 31.20 | 11,962,222 | -0.76(-2.37%) |
Jan 27, 2014 | 30.22 | 33.33 | 29.68 | 31.96 | 12,071,363 | +2.00(+6.66%) |
Jan 24, 2014 | 32.58 | 32.73 | 29.48 | 29.96 | 17,961,472 | -2.92(-8.89%) |
Jan 23, 2014 | 36.51 | 36.86 | 31.10 | 32.89 | 31,579,722 | -3.80(-10.35%) |
Jan 22, 2014 | 36.51 | 37.33 | 36.42 | 36.68 | 4,246,117 | +0.29(+0.81%) |
Jan 21, 2014 | 35.69 | 36.46 | 35.33 | 36.39 | 5,048,050 | +1.37(+3.90%) |
Jan 17, 2014 | 36.00 | 35.02 | 35.02 | 35.02 | 12,141,269 | -0.71(-2.00%) |
Jan 16, 2014 | 37.64 | 38.06 | 34.00 | 35.74 | 25,409,952 | -3.87(-9.76%) |
Jan 15, 2014 | 40.30 | 40.28 | 38.54 | 39.60 | 5,549,338 | -0.70(-1.75%) |
Jan 14, 2014 | 39.86 | 40.35 | 39.57 | 40.30 | 2,483,146 | +0.47(+1.19%) |
Jan 13, 2014 | 40.81 | 41.28 | 39.59 | 39.83 | 5,317,922 | -0.98(-2.41%) |
Jan 10, 2014 | 40.66 | 41.15 | 40.37 | 40.81 | 5,374,332 | +0.15(+0.38%) |
Jan 09, 2014 | 41.08 | 41.08 | 39.97 | 40.66 | 5,955,792 | +0.09(+0.22%) |
Jan 08, 2014 | 39.91 | 41.66 | 39.76 | 40.57 | 6,581,636 | +0.83(+2.08%) |
Jan 07, 2014 | 38.62 | 40.26 | 38.52 | 39.74 | 8,938,035 | +1.16(+3.00%) |
Jan 06, 2014 | 38.44 | 38.85 | 37.97 | 38.58 | 3,745,029 | +0.12(+0.32%) |
Jan 03, 2014 | 39.18 | 39.41 | 37.63 | 38.46 | 14,952,675 | -1.37(-3.43%) |
Jan 02, 2014 | 39.24 | 40.35 | 39.04 | 39.83 | 3,748,894 | +0.56(+1.44%) |
Dec 31, 2013 | 38.89 | 39.26 | 39.26 | 39.26 | 2,012,086 | +0.39(+1.00%) |
Dec 30, 2013 | 39.04 | 39.11 | 38.30 | 38.87 | 1,989,399 | -0.18(-0.46%) |
Dec 27, 2013 | 39.70 | 39.87 | 38.97 | 39.05 | 2,233,780 | -0.24(-0.62%) |
Dec 26, 2013 | 39.19 | 39.69 | 38.82 | 39.30 | 2,815,332 | +0.11(+0.28%) |
Dec 24, 2013 | 40.08 | 40.23 | 39.16 | 39.19 | 3,431,574 | -1.13(-2.80%) |
Dec 23, 2013 | 40.54 | 40.65 | 39.99 | 40.31 | 3,230,380 | +0.10(+0.25%) |
Dec 20, 2013 | 39.60 | 40.78 | 39.60 | 40.22 | 6,994,953 | +0.51(+1.29%) |
Dec 19, 2013 | 39.15 | 39.89 | 38.97 | 39.70 | 8,107,469 | +0.79(+2.03%) |
Dec 18, 2013 | 37.91 | 39.10 | 37.42 | 38.91 | 6,423,551 | +1.12(+2.96%) |
Dec 17, 2013 | 37.92 | 39.16 | 37.23 | 37.80 | 17,733,706 | +0.46(+1.24%) |
Dec 16, 2013 | 34.17 | 38.56 | 33.88 | 37.33 | 14,383,673 | +3.22(+9.43%) |
Dec 13, 2013 | 34.33 | 34.56 | 33.95 | 34.11 | 3,502,368 | -0.11(-0.32%) |
Dec 12, 2013 | 34.85 | 35.04 | 34.07 | 34.22 | 3,434,128 | -0.53(-1.54%) |
Dec 11, 2013 | 36.37 | 36.46 | 34.60 | 34.76 | 4,628,856 | -1.55(-4.27%) |
Dec 10, 2013 | 36.21 | 36.57 | 35.68 | 36.31 | 5,139,029 | +0.00(+0.00%) |
Dec 09, 2013 | 36.42 | 36.93 | 36.19 | 36.31 | 3,473,041 | -0.04(-0.11%) |
Dec 06, 2013 | 38.34 | 38.39 | 35.69 | 36.35 | 10,986,098 | -1.78(-4.67%) |
Dec 05, 2013 | 37.88 | 38.61 | 36.92 | 38.13 | 6,478,574 | +0.25(+0.66%) |
Dec 04, 2013 | 38.04 | 38.04 | 37.39 | 37.88 | 5,343,315 | -0.36(-0.94%) |
Dec 03, 2013 | 35.96 | 38.33 | 35.62 | 38.24 | 9,542,499 | +2.39(+6.68%) |
Dec 02, 2013 | 34.76 | 35.99 | 34.54 | 35.84 | 3,437,279 | +1.08(+3.11%) |
Nov 29, 2013 | 34.89 | 35.05 | 34.49 | 34.76 | 1,252,937 | +0.00(+0.00%) |
Nov 27, 2013 | 34.81 | 35.22 | 34.65 | 34.76 | 2,422,014 | +0.19(+0.55%) |
Nov 26, 2013 | 35.34 | 35.42 | 34.57 | 34.57 | 4,281,050 | -0.62(-1.77%) |
Nov 25, 2013 | 35.73 | 35.89 | 34.98 | 35.20 | 2,899,193 | -0.55(-1.54%) |
Nov 22, 2013 | 33.74 | 36.51 | 33.31 | 35.75 | 9,692,227 | +1.61(+4.72%) |
Nov 21, 2013 | 35.23 | 35.57 | 33.80 | 34.13 | 5,705,981 | -0.91(-2.59%) |
Nov 20, 2013 | 33.56 | 35.60 | 33.35 | 35.04 | 9,871,270 | +2.13(+6.47%) |
Nov 19, 2013 | 33.71 | 33.71 | 32.69 | 32.91 | 3,011,005 | -0.61(-1.83%) |
Nov 18, 2013 | 34.60 | 34.81 | 33.37 | 33.53 | 3,582,862 | -0.90(-2.62%) |
Nov 15, 2013 | 32.88 | 34.85 | 32.86 | 34.43 | 7,700,494 | +1.58(+4.81%) |
Nov 14, 2013 | 32.28 | 32.93 | 32.28 | 32.85 | 3,447,013 | +1.57(+5.02%) |
Nov 12, 2013 | 31.06 | 32.00 | 30.76 | 31.28 | 3,490,275 | +0.26(+0.84%) |
Nov 11, 2013 | 31.07 | 31.46 | 30.93 | 31.02 | 2,255,522 | -0.11(-0.37%) |
Nov 08, 2013 | 30.65 | 31.32 | 30.44 | 31.13 | 2,504,788 | +0.40(+1.30%) |
Nov 07, 2013 | 31.40 | 31.42 | 30.46 | 30.73 | 2,496,335 | -0.35(-1.12%) |
Nov 06, 2013 | 31.65 | 31.78 | 30.49 | 31.08 | 3,285,503 | -0.63(-1.99%) |
Nov 05, 2013 | 31.11 | 32.03 | 30.97 | 31.71 | 3,757,126 | +0.71(+2.28%) |
Nov 04, 2013 | 31.31 | 31.52 | 29.77 | 31.01 | 5,132,708 | -0.42(-1.33%) |
Nov 01, 2013 | 32.50 | 32.76 | 31.11 | 31.42 | 4,830,307 | -0.84(-2.59%) |
Oct 31, 2013 | 33.64 | 33.68 | 31.96 | 32.26 | 6,350,745 | -1.19(-3.57%) |
Oct 30, 2013 | 34.04 | 34.14 | 32.93 | 33.45 | 3,552,064 | -0.35(-1.05%) |
Oct 29, 2013 | 33.68 | 35.17 | 32.67 | 33.81 | 9,569,584 | +0.00(+0.01%) |
Oct 28, 2013 | 33.62 | 33.82 | 32.63 | 33.80 | 7,551,206 | +0.77(+2.34%) |
Oct 25, 2013 | 34.05 | 34.14 | 32.74 | 33.03 | 3,890,946 | -0.61(-1.81%) |
Oct 24, 2013 | 32.35 | 33.84 | 32.04 | 33.64 | 4,522,361 | +1.43(+4.43%) |
Oct 23, 2013 | 32.07 | 32.30 | 31.39 | 32.21 | 2,918,453 | -0.32(-0.98%) |
Oct 22, 2013 | 32.99 | 33.05 | 31.82 | 32.53 | 2,960,127 | +0.24(+0.74%) |
Oct 21, 2013 | 32.73 | 33.14 | 31.70 | 32.29 | 3,272,850 | -0.18(-0.57%) |
Oct 18, 2013 | 31.85 | 32.50 | 31.85 | 32.47 | 3,176,613 | +0.19(+0.60%) |
Oct 17, 2013 | 32.13 | 32.55 | 31.68 | 32.28 | 3,340,891 | +0.07(+0.23%) |
Oct 16, 2013 | 31.58 | 32.25 | 31.35 | 32.21 | 2,922,202 | +0.39(+1.24%) |
Oct 15, 2013 | 32.40 | 32.83 | 31.67 | 31.81 | 3,234,792 | -0.39(-1.22%) |
Oct 14, 2013 | 31.41 | 32.43 | 30.99 | 32.21 | 4,022,396 | +0.32(+1.00%) |
Oct 11, 2013 | 31.83 | 32.08 | 31.24 | 31.89 | 3,571,729 | +0.27(+0.85%) |
Oct 10, 2013 | 32.20 | 32.41 | 30.90 | 31.62 | 5,884,361 | +0.12(+0.38%) |
Oct 09, 2013 | 31.51 | 31.88 | 30.71 | 31.50 | 4,480,190 | +0.07(+0.24%) |
Oct 08, 2013 | 33.55 | 33.72 | 31.16 | 31.42 | 7,960,946 | -1.92(-5.76%) |
Oct 07, 2013 | 33.93 | 34.23 | 33.27 | 33.34 | 3,795,466 | -1.06(-3.07%) |
Oct 04, 2013 | 34.04 | 35.31 | 33.74 | 34.40 | 8,172,752 | +0.43(+1.27%) |
Oct 03, 2013 | 35.67 | 35.82 | 33.27 | 33.97 | 15,109,544 | -2.41(-6.62%) |
Oct 02, 2013 | 36.07 | 37.30 | 36.07 | 36.38 | 5,259,252 | +0.12(+0.34%) |
Oct 01, 2013 | 34.69 | 36.33 | 34.65 | 36.25 | 6,288,228 | +2.30(+6.79%) |
Sep 27, 2013 | 34.37 | 34.47 | 33.82 | 33.95 | 3,170,223 | -0.67(-1.93%) |
Sep 26, 2013 | 35.30 | 35.54 | 34.43 | 34.61 | 3,061,589 | -0.60(-1.70%) |
Sep 25, 2013 | 34.51 | 35.76 | 34.28 | 35.21 | 4,224,485 | +0.89(+2.60%) |
Sep 24, 2013 | 34.39 | 34.74 | 33.98 | 34.32 | 4,466,900 | -0.06(-0.19%) |
Sep 23, 2013 | 34.92 | 35.03 | 33.44 | 34.39 | 5,613,161 | -0.31(-0.89%) |
Sep 20, 2013 | 36.48 | 36.63 | 34.69 | 34.69 | 10,133,705 | -1.87(-5.10%) |
Sep 19, 2013 | 36.57 | 36.94 | 36.24 | 36.56 | 4,218,547 | +0.09(+0.26%) |
Sep 18, 2013 | 36.49 | 36.65 | 35.63 | 36.47 | 5,928,877 | -0.01(-0.03%) |
Sep 17, 2013 | 35.13 | 36.78 | 35.13 | 36.48 | 13,587,642 | +1.32(+3.75%) |
Sep 16, 2013 | 34.83 | 35.70 | 34.51 | 35.16 | 11,366,601 | +0.64(+1.86%) |
Sep 13, 2013 | 34.55 | 34.69 | 33.64 | 34.51 | 9,197,263 | +0.15(+0.43%) |
Sep 12, 2013 | 33.05 | 34.59 | 32.31 | 34.37 | 9,759,269 | +1.19(+3.60%) |
Sep 11, 2013 | 33.09 | 33.99 | 32.45 | 33.17 | 5,654,430 | -0.53(-1.57%) |
Sep 10, 2013 | 33.01 | 34.25 | 32.91 | 33.70 | 8,199,503 | +1.09(+3.36%) |
Sep 09, 2013 | 31.89 | 32.85 | 31.80 | 32.60 | 4,063,821 | +0.88(+2.76%) |
Sep 06, 2013 | 32.42 | 32.44 | 31.60 | 31.73 | 3,540,940 | -0.22(-0.70%) |
Sep 05, 2013 | 31.92 | 32.66 | 31.42 | 31.95 | 4,783,430 | +0.03(+0.09%) |
Sep 04, 2013 | 30.38 | 32.00 | 29.81 | 31.92 | 6,105,607 | +2.11(+7.08%) |