Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.79 | 34.92 | 34.27 | 34.38 | 13,327,941 | -0.54(-1.55%) |
Jun 27, 2014 | 34.86 | 34.99 | 34.56 | 34.92 | 19,174,218 | +0.03(+0.08%) |
Jun 26, 2014 | 34.87 | 35.09 | 34.49 | 34.89 | 11,990,540 | -0.04(-0.13%) |
Jun 25, 2014 | 34.19 | 35.07 | 33.77 | 34.94 | 10,066,927 | +0.69(+2.02%) |
Jun 24, 2014 | 34.53 | 34.95 | 34.23 | 34.24 | 9,925,018 | -0.44(-1.28%) |
Jun 23, 2014 | 34.99 | 35.22 | 34.24 | 34.69 | 15,024,970 | -0.44(-1.26%) |
Jun 20, 2014 | 35.29 | 35.49 | 34.99 | 35.13 | 13,265,001 | -0.04(-0.13%) |
Jun 19, 2014 | 35.36 | 35.82 | 35.00 | 35.18 | 11,498,155 | -0.12(-0.33%) |
Jun 18, 2014 | 34.98 | 35.35 | 34.63 | 35.29 | 11,441,900 | +0.23(+0.66%) |
Jun 17, 2014 | 34.74 | 35.32 | 34.65 | 35.06 | 12,422,851 | +0.58(+1.67%) |
Jun 16, 2014 | 34.27 | 34.75 | 33.96 | 34.48 | 15,889,736 | -0.36(-1.02%) |
Jun 13, 2014 | 34.19 | 35.19 | 34.16 | 34.84 | 22,377,946 | +0.66(+1.92%) |
Jun 12, 2014 | 35.35 | 35.38 | 33.83 | 34.18 | 40,877,156 | -1.96(-5.43%) |
Jun 11, 2014 | 36.40 | 36.47 | 35.41 | 36.14 | 26,295,654 | -1.07(-2.89%) |
Jun 10, 2014 | 37.17 | 37.28 | 36.63 | 37.22 | 7,921,858 | -0.28(-0.73%) |
Jun 06, 2014 | 37.09 | 37.53 | 37.05 | 37.49 | 9,537,858 | +0.65(+1.76%) |
Jun 05, 2014 | 37.71 | 37.87 | 36.83 | 36.85 | 17,625,454 | -0.59(-1.59%) |
Jun 04, 2014 | 36.66 | 37.60 | 36.20 | 37.44 | 15,546,671 | +0.91(+2.48%) |
Jun 03, 2014 | 36.26 | 36.75 | 36.11 | 36.53 | 12,696,180 | +0.34(+0.93%) |
Jun 02, 2014 | 35.64 | 36.36 | 35.30 | 36.20 | 11,606,416 | +0.76(+2.15%) |
May 30, 2014 | 35.64 | 35.99 | 35.22 | 35.43 | 8,951,427 | -0.20(-0.57%) |
May 29, 2014 | 35.80 | 36.09 | 35.19 | 35.64 | 10,592,356 | -0.12(-0.32%) |
May 28, 2014 | 35.09 | 36.13 | 35.06 | 35.75 | 10,789,146 | +0.72(+2.05%) |
May 27, 2014 | 35.12 | 35.15 | 34.91 | 35.03 | 8,197,243 | +0.27(+0.77%) |
May 23, 2014 | 34.42 | 34.77 | 34.77 | 34.77 | 7,987,098 | +0.40(+1.18%) |
May 22, 2014 | 34.07 | 34.42 | 34.00 | 34.36 | 4,925,961 | +0.32(+0.95%) |
May 21, 2014 | 33.75 | 34.16 | 33.71 | 34.04 | 7,321,255 | +0.45(+1.35%) |
May 20, 2014 | 34.09 | 34.14 | 33.27 | 33.59 | 10,205,715 | -0.50(-1.46%) |
May 19, 2014 | 33.45 | 34.38 | 33.38 | 34.08 | 7,715,636 | +0.47(+1.40%) |
May 16, 2014 | 33.77 | 33.91 | 33.21 | 33.61 | 10,378,279 | -0.24(-0.71%) |
May 15, 2014 | 33.81 | 34.06 | 33.14 | 33.85 | 12,626,494 | -0.28(-0.81%) |
May 14, 2014 | 34.31 | 34.50 | 33.91 | 34.13 | 9,481,017 | -0.30(-0.88%) |
May 13, 2014 | 34.20 | 34.72 | 34.07 | 34.43 | 7,473,097 | +0.12(+0.34%) |
May 12, 2014 | 33.53 | 34.35 | 33.51 | 34.32 | 9,313,739 | +0.87(+2.60%) |
May 09, 2014 | 33.58 | 33.58 | 32.81 | 33.45 | 11,096,832 | -0.03(-0.08%) |
May 08, 2014 | 33.80 | 34.25 | 33.29 | 33.47 | 12,570,035 | -0.48(-1.41%) |
May 07, 2014 | 33.57 | 33.97 | 33.13 | 33.95 | 11,840,214 | +0.54(+1.62%) |
May 06, 2014 | 34.08 | 34.41 | 33.21 | 33.41 | 14,867,610 | +0.12(+0.37%) |
May 05, 2014 | 32.81 | 33.42 | 32.47 | 33.29 | 9,296,395 | +0.28(+0.86%) |
May 02, 2014 | 32.90 | 33.21 | 32.41 | 33.00 | 10,565,836 | +0.10(+0.30%) |
May 01, 2014 | 32.80 | 33.27 | 32.77 | 32.90 | 13,387,027 | +0.26(+0.79%) |
Apr 30, 2014 | 32.63 | 32.96 | 32.18 | 32.65 | 13,495,455 | +0.08(+0.25%) |
Apr 29, 2014 | 31.93 | 32.58 | 31.80 | 32.57 | 11,320,816 | +0.80(+2.51%) |
Apr 28, 2014 | 32.09 | 32.51 | 31.14 | 31.77 | 14,262,964 | -0.20(-0.64%) |
Apr 25, 2014 | 32.35 | 32.45 | 31.72 | 31.97 | 11,648,413 | -0.58(-1.80%) |
Apr 24, 2014 | 32.93 | 33.21 | 32.20 | 32.56 | 18,652,260 | -0.32(-0.97%) |
Apr 23, 2014 | 32.68 | 33.16 | 31.91 | 32.88 | 24,834,798 | +1.90(+6.12%) |
Apr 22, 2014 | 30.30 | 31.25 | 30.29 | 30.98 | 15,875,393 | +0.90(+2.98%) |
Apr 21, 2014 | 29.77 | 30.21 | 29.47 | 30.09 | 10,022,445 | +0.16(+0.53%) |
Apr 17, 2014 | 29.79 | 29.93 | 29.93 | 29.93 | 14,836,800 | +0.12(+0.42%) |
Apr 16, 2014 | 28.56 | 29.90 | 28.52 | 29.80 | 15,965,192 | +1.52(+5.36%) |
Apr 15, 2014 | 28.19 | 28.75 | 27.07 | 28.29 | 21,731,794 | +0.16(+0.57%) |
Apr 14, 2014 | 29.13 | 29.25 | 27.59 | 28.13 | 17,615,224 | -0.70(-2.43%) |
Apr 11, 2014 | 29.15 | 29.99 | 28.61 | 28.83 | 14,307,011 | -0.43(-1.48%) |
Apr 10, 2014 | 31.11 | 31.15 | 29.25 | 29.26 | 16,508,199 | -1.52(-4.95%) |
Apr 09, 2014 | 29.90 | 30.86 | 29.63 | 30.79 | 10,778,091 | +1.08(+3.64%) |
Apr 08, 2014 | 30.05 | 30.39 | 28.73 | 29.70 | 18,226,632 | -0.43(-1.41%) |
Apr 07, 2014 | 30.59 | 31.35 | 29.86 | 30.13 | 15,464,568 | -0.55(-1.79%) |
Apr 04, 2014 | 31.64 | 31.65 | 30.56 | 30.68 | 10,556,418 | -0.67(-2.15%) |
Apr 03, 2014 | 31.67 | 31.97 | 31.00 | 31.35 | 10,044,080 | -0.29(-0.92%) |
Apr 02, 2014 | 31.83 | 32.37 | 31.49 | 31.65 | 13,557,081 | -0.04(-0.14%) |
Apr 01, 2014 | 30.96 | 31.72 | 30.95 | 31.69 | 13,119,014 | +0.98(+3.17%) |
Mar 31, 2014 | 29.92 | 30.95 | 29.92 | 30.71 | 11,521,989 | +0.99(+3.34%) |
Mar 28, 2014 | 30.26 | 30.75 | 29.70 | 29.72 | 11,771,851 | -0.53(-1.76%) |
Mar 27, 2014 | 30.05 | 30.40 | 29.23 | 30.25 | 13,482,796 | +0.15(+0.50%) |
Mar 26, 2014 | 30.58 | 30.63 | 30.06 | 30.10 | 13,588,152 | -0.42(-1.37%) |
Mar 25, 2014 | 29.66 | 30.59 | 29.66 | 30.52 | 13,022,230 | +0.98(+3.33%) |
Mar 24, 2014 | 29.35 | 29.72 | 28.83 | 29.54 | 12,735,700 | +0.52(+1.80%) |
Mar 21, 2014 | 30.20 | 30.20 | 29.01 | 29.01 | 24,909,524 | -0.81(-2.70%) |
Mar 20, 2014 | 29.96 | 30.06 | 29.52 | 29.82 | 7,894,463 | -0.08(-0.27%) |
Mar 19, 2014 | 30.23 | 30.42 | 29.54 | 29.90 | 10,334,435 | -0.30(-1.00%) |
Mar 18, 2014 | 30.57 | 30.65 | 30.18 | 30.20 | 9,982,431 | -0.12(-0.38%) |
Mar 17, 2014 | 30.65 | 30.65 | 29.92 | 30.32 | 10,350,968 | +0.07(+0.23%) |
Mar 14, 2014 | 29.69 | 30.70 | 29.47 | 30.25 | 13,407,389 | +0.48(+1.61%) |
Mar 13, 2014 | 30.81 | 30.83 | 29.51 | 29.77 | 15,047,537 | -0.82(-2.67%) |
Mar 12, 2014 | 30.67 | 30.88 | 30.32 | 30.58 | 11,228,532 | -0.37(-1.20%) |
Mar 11, 2014 | 31.08 | 31.42 | 30.82 | 30.95 | 11,254,013 | -0.22(-0.71%) |
Mar 10, 2014 | 31.33 | 31.75 | 30.77 | 31.18 | 12,063,610 | -0.17(-0.54%) |
Mar 07, 2014 | 31.66 | 31.78 | 30.85 | 31.34 | 13,344,836 | -0.01(-0.03%) |
Mar 06, 2014 | 31.08 | 31.54 | 31.05 | 31.35 | 13,563,778 | +0.58(+1.87%) |
Mar 05, 2014 | 30.89 | 31.16 | 30.68 | 30.78 | 12,748,808 | +0.24(+0.78%) |
Mar 04, 2014 | 29.70 | 30.78 | 29.68 | 30.54 | 15,304,202 | +1.65(+5.71%) |
Mar 03, 2014 | 28.71 | 29.01 | 28.28 | 28.89 | 16,254,879 | -0.55(-1.87%) |
Feb 28, 2014 | 29.19 | 29.65 | 28.95 | 29.44 | 12,257,283 | -0.10(-0.33%) |
Feb 27, 2014 | 29.60 | 30.09 | 29.50 | 29.54 | 12,235,597 | -0.17(-0.57%) |
Feb 26, 2014 | 29.66 | 29.92 | 29.33 | 29.70 | 13,235,345 | +0.24(+0.81%) |
Feb 25, 2014 | 28.92 | 29.70 | 28.92 | 29.46 | 17,292,398 | +0.70(+2.43%) |
Feb 24, 2014 | 28.42 | 29.01 | 28.15 | 28.76 | 12,680,394 | +0.61(+2.17%) |
Feb 21, 2014 | 28.26 | 28.53 | 28.11 | 28.15 | 10,867,090 | -0.07(-0.25%) |
Feb 20, 2014 | 27.11 | 28.26 | 27.08 | 28.22 | 13,704,160 | +1.13(+4.15%) |
Feb 19, 2014 | 27.32 | 27.51 | 26.98 | 27.10 | 11,908,366 | -0.26(-0.94%) |
Feb 18, 2014 | 27.74 | 27.95 | 27.35 | 27.36 | 11,786,665 | -0.37(-1.34%) |
Feb 14, 2014 | 27.59 | 27.73 | 27.73 | 27.73 | 7,920,779 | -0.01(-0.03%) |
Feb 13, 2014 | 27.24 | 27.87 | 26.92 | 27.74 | 9,852,171 | +0.19(+0.71%) |
Feb 12, 2014 | 27.88 | 27.88 | 27.23 | 27.54 | 10,777,024 | -0.25(-0.89%) |
Feb 11, 2014 | 27.69 | 27.82 | 27.09 | 27.79 | 14,139,830 | +0.18(+0.64%) |
Feb 10, 2014 | 28.09 | 28.13 | 27.36 | 27.61 | 12,150,642 | -0.39(-1.39%) |
Feb 07, 2014 | 27.72 | 28.18 | 27.50 | 28.00 | 14,615,053 | +0.67(+2.46%) |
Feb 06, 2014 | 26.55 | 27.73 | 26.37 | 27.33 | 10,693,223 | +0.77(+2.90%) |
Feb 05, 2014 | 26.24 | 26.63 | 25.76 | 26.56 | 15,702,741 | +0.07(+0.27%) |
Feb 04, 2014 | 26.54 | 26.57 | 25.89 | 26.49 | 16,320,356 | +0.50(+1.91%) |
Feb 03, 2014 | 27.11 | 27.25 | 25.85 | 25.99 | 18,964,024 | -1.09(-4.02%) |
Jan 31, 2014 | 26.71 | 27.28 | 26.54 | 27.08 | 12,933,553 | +0.03(+0.10%) |
Jan 30, 2014 | 26.94 | 27.31 | 26.79 | 27.05 | 11,326,529 | +0.58(+2.21%) |
Jan 29, 2014 | 26.93 | 27.68 | 26.35 | 26.47 | 18,503,266 | -0.87(-3.17%) |
Jan 28, 2014 | 27.05 | 27.88 | 27.02 | 27.34 | 13,469,362 | +0.27(+1.01%) |
Jan 27, 2014 | 27.62 | 27.95 | 26.24 | 27.06 | 21,628,748 | -0.46(-1.67%) |
Jan 24, 2014 | 28.34 | 28.59 | 27.39 | 27.52 | 16,836,280 | -1.23(-4.28%) |
Jan 23, 2014 | 28.80 | 28.92 | 28.40 | 28.75 | 15,138,133 | -0.30(-1.04%) |
Jan 22, 2014 | 28.65 | 29.12 | 28.56 | 29.05 | 13,029,355 | +0.67(+2.37%) |
Jan 21, 2014 | 28.66 | 28.88 | 28.00 | 28.38 | 20,279,310 | +0.89(+3.25%) |
Jan 17, 2014 | 27.66 | 27.49 | 27.49 | 27.49 | 17,883,806 | -0.45(-1.61%) |
Jan 16, 2014 | 27.83 | 28.07 | 27.72 | 27.94 | 8,433,804 | +0.07(+0.25%) |
Jan 15, 2014 | 28.32 | 28.32 | 27.50 | 27.87 | 20,441,280 | -0.45(-1.59%) |
Jan 14, 2014 | 27.50 | 28.37 | 27.44 | 28.32 | 16,138,492 | +0.96(+3.53%) |
Jan 13, 2014 | 28.11 | 28.12 | 27.31 | 27.36 | 17,083,392 | -0.49(-1.75%) |
Jan 10, 2014 | 27.59 | 27.85 | 27.13 | 27.84 | 14,924,959 | +0.36(+1.32%) |
Jan 09, 2014 | 27.02 | 27.94 | 26.90 | 27.48 | 21,124,734 | +1.11(+4.23%) |
Jan 08, 2014 | 25.45 | 26.63 | 25.31 | 26.36 | 20,246,580 | +0.90(+3.54%) |
Jan 07, 2014 | 26.05 | 26.24 | 25.29 | 25.46 | 14,738,732 | -0.45(-1.74%) |
Jan 06, 2014 | 26.04 | 26.36 | 25.70 | 25.91 | 17,831,378 | +0.05(+0.21%) |
Jan 03, 2014 | 25.10 | 25.98 | 24.98 | 25.86 | 21,605,310 | +1.35(+5.52%) |
Jan 02, 2014 | 24.12 | 24.82 | 24.12 | 24.51 | 13,225,049 | +0.20(+0.84%) |
Dec 31, 2013 | 24.09 | 24.30 | 24.30 | 24.30 | 10,345,074 | +0.25(+1.03%) |
Dec 30, 2013 | 23.83 | 24.22 | 23.79 | 24.06 | 8,556,530 | +0.14(+0.59%) |
Dec 27, 2013 | 24.65 | 24.67 | 23.76 | 23.91 | 11,260,400 | -0.75(-3.05%) |
Dec 26, 2013 | 24.65 | 24.75 | 24.41 | 24.67 | 6,912,646 | +0.04(+0.14%) |
Dec 24, 2013 | 24.34 | 24.70 | 24.34 | 24.63 | 5,537,604 | +0.24(+0.98%) |
Dec 23, 2013 | 24.57 | 24.67 | 24.29 | 24.39 | 8,437,654 | +0.02(+0.07%) |
Dec 20, 2013 | 24.38 | 24.69 | 24.17 | 24.37 | 21,342,418 | +0.04(+0.15%) |
Dec 19, 2013 | 24.23 | 24.52 | 24.16 | 24.34 | 12,589,755 | +0.35(+1.48%) |
Dec 18, 2013 | 23.76 | 24.09 | 23.36 | 23.98 | 18,582,398 | +0.15(+0.63%) |
Dec 17, 2013 | 24.73 | 24.74 | 23.80 | 23.83 | 19,837,526 | -0.87(-3.51%) |
Dec 16, 2013 | 25.42 | 25.45 | 24.61 | 24.70 | 12,710,892 | -0.40(-1.59%) |
Dec 13, 2013 | 25.09 | 25.46 | 24.99 | 25.10 | 12,496,340 | +0.14(+0.57%) |
Dec 12, 2013 | 24.57 | 25.14 | 24.55 | 24.96 | 13,061,668 | +0.49(+1.99%) |
Dec 11, 2013 | 25.52 | 25.70 | 24.46 | 24.47 | 18,922,738 | -0.98(-3.86%) |
Dec 10, 2013 | 25.51 | 25.76 | 25.28 | 25.45 | 12,013,575 | -0.10(-0.38%) |
Dec 09, 2013 | 25.01 | 25.61 | 24.95 | 25.55 | 13,001,812 | +0.58(+2.30%) |
Dec 06, 2013 | 25.10 | 25.37 | 24.87 | 24.98 | 12,810,513 | +0.26(+1.04%) |
Dec 05, 2013 | 24.44 | 24.78 | 24.44 | 24.72 | 15,369,165 | +0.29(+1.19%) |
Dec 04, 2013 | 24.76 | 24.78 | 24.15 | 24.43 | 17,993,214 | -0.39(-1.57%) |
Dec 03, 2013 | 25.61 | 25.63 | 24.63 | 24.82 | 19,822,980 | -0.84(-3.28%) |
Dec 02, 2013 | 25.66 | 26.03 | 25.58 | 25.66 | 10,061,298 | +0.02(+0.07%) |
Nov 29, 2013 | 26.03 | 26.04 | 25.53 | 25.64 | 6,317,396 | -0.32(-1.23%) |
Nov 27, 2013 | 25.81 | 26.03 | 25.66 | 25.96 | 10,376,612 | +0.27(+1.03%) |
Nov 26, 2013 | 25.82 | 25.87 | 25.43 | 25.69 | 12,377,711 | -0.11(-0.45%) |
Nov 25, 2013 | 25.66 | 26.00 | 25.41 | 25.81 | 16,428,470 | +0.50(+1.99%) |
Nov 22, 2013 | 24.99 | 25.57 | 24.99 | 25.30 | 16,598,215 | +0.50(+2.00%) |
Nov 21, 2013 | 24.64 | 24.89 | 24.52 | 24.81 | 9,595,174 | +0.29(+1.19%) |
Nov 20, 2013 | 24.76 | 24.84 | 24.26 | 24.52 | 14,063,713 | -0.12(-0.50%) |
Nov 19, 2013 | 24.91 | 25.43 | 24.62 | 24.64 | 15,710,759 | -0.24(-0.96%) |
Nov 18, 2013 | 25.01 | 25.39 | 24.82 | 24.88 | 15,407,674 | +0.00(+0.00%) |
Nov 15, 2013 | 24.78 | 24.94 | 24.58 | 24.88 | 11,878,022 | +0.16(+0.64%) |
Nov 14, 2013 | 24.67 | 24.94 | 24.49 | 24.72 | 11,924,026 | -0.16(-0.64%) |
Nov 12, 2013 | 24.28 | 25.19 | 24.27 | 24.88 | 33,520,354 | +0.58(+2.37%) |
Nov 11, 2013 | 24.06 | 24.38 | 24.00 | 24.30 | 8,894,602 | +0.51(+2.16%) |
Nov 08, 2013 | 23.57 | 24.45 | 23.55 | 23.79 | 20,015,476 | +0.19(+0.79%) |
Nov 07, 2013 | 23.90 | 24.23 | 23.53 | 23.60 | 15,043,530 | -0.18(-0.74%) |
Nov 06, 2013 | 24.47 | 24.51 | 23.68 | 23.78 | 15,118,882 | -0.51(-2.11%) |
Nov 05, 2013 | 24.51 | 24.52 | 23.99 | 24.29 | 15,552,583 | +0.02(+0.07%) |
Nov 04, 2013 | 24.00 | 24.58 | 23.90 | 24.28 | 19,738,846 | +0.71(+3.00%) |
Nov 01, 2013 | 23.36 | 23.78 | 22.99 | 23.57 | 15,500,073 | +0.28(+1.21%) |
Oct 31, 2013 | 23.37 | 23.50 | 23.18 | 23.29 | 11,491,765 | -0.09(-0.38%) |
Oct 30, 2013 | 23.47 | 23.59 | 22.95 | 23.37 | 13,863,707 | +0.11(+0.49%) |
Oct 29, 2013 | 23.25 | 23.56 | 23.16 | 23.26 | 10,888,104 | +0.19(+0.80%) |
Oct 28, 2013 | 23.32 | 23.34 | 22.93 | 23.07 | 10,182,993 | -0.15(-0.65%) |
Oct 25, 2013 | 23.22 | 23.55 | 22.99 | 23.22 | 14,787,392 | -0.01(-0.04%) |
Oct 24, 2013 | 22.82 | 23.37 | 22.66 | 23.23 | 20,676,438 | +0.63(+2.77%) |
Oct 23, 2013 | 22.46 | 22.91 | 22.32 | 22.61 | 14,304,105 | +0.11(+0.47%) |
Oct 22, 2013 | 22.56 | 23.16 | 22.30 | 22.50 | 25,628,302 | +0.71(+3.24%) |
Oct 21, 2013 | 22.24 | 22.27 | 21.59 | 21.79 | 14,514,530 | -0.28(-1.28%) |
Oct 18, 2013 | 22.04 | 22.22 | 21.91 | 22.08 | 12,990,281 | +0.19(+0.89%) |
Oct 17, 2013 | 21.52 | 21.98 | 21.52 | 21.88 | 14,326,602 | +0.33(+1.52%) |
Oct 16, 2013 | 21.34 | 21.64 | 21.08 | 21.56 | 12,188,863 | +0.35(+1.67%) |
Oct 15, 2013 | 21.27 | 21.42 | 21.04 | 21.20 | 13,213,651 | -0.08(-0.37%) |
Oct 14, 2013 | 21.36 | 21.49 | 20.98 | 21.28 | 20,813,328 | -0.26(-1.19%) |
Oct 11, 2013 | 21.70 | 21.88 | 21.34 | 21.54 | 14,052,413 | -0.10(-0.45%) |
Oct 10, 2013 | 21.75 | 22.02 | 21.52 | 21.64 | 14,138,065 | +0.23(+1.07%) |
Oct 09, 2013 | 21.44 | 21.67 | 20.94 | 21.41 | 12,396,857 | +0.02(+0.08%) |
Oct 08, 2013 | 21.86 | 21.91 | 21.23 | 21.39 | 14,167,254 | -0.55(-2.50%) |
Oct 07, 2013 | 22.02 | 22.15 | 21.90 | 21.94 | 9,578,568 | -0.30(-1.35%) |
Oct 04, 2013 | 21.79 | 22.45 | 21.67 | 22.24 | 19,710,556 | +0.57(+2.65%) |
Oct 03, 2013 | 21.62 | 21.80 | 21.10 | 21.66 | 19,178,744 | +0.26(+1.20%) |
Oct 02, 2013 | 21.67 | 21.86 | 21.28 | 21.41 | 24,499,608 | +0.04(+0.17%) |
Oct 01, 2013 | 20.90 | 21.38 | 20.86 | 21.37 | 17,112,888 | +0.56(+2.72%) |
Sep 27, 2013 | 20.64 | 21.14 | 20.39 | 20.81 | 18,182,224 | -0.39(-1.83%) |
Sep 26, 2013 | 21.00 | 21.20 | 20.87 | 21.19 | 14,116,953 | +0.18(+0.84%) |
Sep 25, 2013 | 21.01 | 21.04 | 20.54 | 21.02 | 13,329,803 | +0.04(+0.21%) |
Sep 24, 2013 | 20.52 | 21.27 | 20.52 | 20.97 | 12,591,948 | +0.39(+1.89%) |
Sep 23, 2013 | 20.58 | 20.75 | 20.43 | 20.59 | 11,083,753 | +0.02(+0.09%) |
Sep 20, 2013 | 20.81 | 20.94 | 20.52 | 20.57 | 16,513,710 | -0.13(-0.64%) |
Sep 19, 2013 | 20.59 | 20.82 | 20.37 | 20.70 | 10,650,655 | +0.12(+0.60%) |
Sep 18, 2013 | 20.30 | 20.79 | 20.22 | 20.58 | 19,907,128 | -0.01(-0.04%) |
Sep 17, 2013 | 20.89 | 20.93 | 20.36 | 20.59 | 16,158,095 | +0.15(+0.73%) |
Sep 16, 2013 | 20.36 | 20.81 | 20.14 | 20.43 | 24,491,940 | +0.60(+3.03%) |
Sep 13, 2013 | 19.60 | 19.94 | 19.55 | 19.83 | 17,010,580 | +0.26(+1.35%) |
Sep 12, 2013 | 19.71 | 19.81 | 19.49 | 19.57 | 29,546,080 | -0.22(-1.11%) |
Sep 11, 2013 | 19.80 | 20.05 | 19.68 | 19.79 | 31,556,002 | -0.19(-0.93%) |
Sep 10, 2013 | 19.52 | 20.42 | 19.39 | 19.98 | 233,744,336 | +0.77(+4.00%) |
Sep 09, 2013 | 18.40 | 19.23 | 18.33 | 19.21 | 55,116,744 | +1.65(+9.40%) |
Sep 06, 2013 | 18.10 | 18.19 | 17.43 | 17.56 | 13,908,320 | -0.32(-1.78%) |
Sep 05, 2013 | 17.95 | 18.31 | 17.83 | 17.88 | 10,423,781 | -0.05(-0.30%) |
Sep 04, 2013 | 17.80 | 18.04 | 17.65 | 17.93 | 14,194,914 | +0.41(+2.37%) |
Sep 03, 2013 | 17.70 | 18.05 | 17.27 | 17.51 | 18,446,658 | +0.10(+0.56%) |
Aug 30, 2013 | 17.39 | 17.79 | 17.28 | 17.42 | 14,636,537 | +0.08(+0.46%) |
Aug 29, 2013 | 17.32 | 17.65 | 17.06 | 17.34 | 14,675,214 | +0.45(+2.67%) |
Aug 28, 2013 | 16.84 | 16.97 | 16.70 | 16.89 | 11,596,650 | +0.02(+0.10%) |
Aug 27, 2013 | 17.32 | 17.35 | 16.64 | 16.87 | 22,574,134 | -1.02(-5.72%) |
Aug 26, 2013 | 17.78 | 18.10 | 17.52 | 17.89 | 11,750,286 | +0.13(+0.75%) |
Aug 23, 2013 | 17.90 | 18.03 | 17.70 | 17.76 | 7,151,514 | -0.11(-0.64%) |
Aug 22, 2013 | 17.38 | 18.01 | 17.38 | 17.88 | 14,945,930 | +0.61(+3.53%) |
Aug 21, 2013 | 17.01 | 17.45 | 16.92 | 17.27 | 14,366,152 | +0.33(+1.93%) |
Aug 20, 2013 | 17.05 | 17.20 | 16.75 | 16.94 | 15,451,465 | +0.05(+0.31%) |
Aug 19, 2013 | 17.45 | 17.47 | 16.78 | 16.89 | 9,443,074 | -0.62(-3.53%) |
Aug 16, 2013 | 17.30 | 17.81 | 17.24 | 17.50 | 13,030,936 | +0.26(+1.54%) |
Aug 15, 2013 | 16.84 | 17.43 | 16.73 | 17.24 | 19,878,842 | +0.43(+2.57%) |
Aug 14, 2013 | 17.04 | 17.15 | 16.55 | 16.81 | 34,597,216 | -0.45(-2.61%) |
Aug 13, 2013 | 18.66 | 18.81 | 16.36 | 17.26 | 81,495,616 | -1.32(-7.08%) |
Aug 12, 2013 | 18.10 | 18.62 | 18.05 | 18.57 | 9,340,471 | +0.41(+2.28%) |
Aug 09, 2013 | 18.62 | 18.63 | 18.13 | 18.16 | 7,541,099 | -0.43(-2.33%) |
Aug 08, 2013 | 18.75 | 18.85 | 18.52 | 18.59 | 7,522,767 | +0.07(+0.38%) |
Aug 07, 2013 | 18.49 | 18.62 | 18.10 | 18.52 | 6,531,699 | +0.05(+0.29%) |
Aug 06, 2013 | 19.11 | 19.14 | 18.46 | 18.47 | 7,845,063 | -0.64(-3.36%) |
Aug 05, 2013 | 19.23 | 19.33 | 18.99 | 19.11 | 5,287,319 | -0.21(-1.09%) |
Aug 02, 2013 | 19.34 | 19.38 | 19.14 | 19.32 | 7,639,453 | -0.09(-0.45%) |
Aug 01, 2013 | 18.95 | 19.41 | 18.84 | 19.41 | 11,292,683 | +0.72(+3.86%) |
Jul 31, 2013 | 18.77 | 18.87 | 18.60 | 18.69 | 6,458,269 | +0.04(+0.19%) |
Jul 30, 2013 | 18.91 | 18.92 | 18.47 | 18.65 | 8,475,161 | -0.11(-0.61%) |
Jul 29, 2013 | 19.21 | 19.37 | 18.68 | 18.77 | 8,899,958 | -0.51(-2.65%) |
Jul 26, 2013 | 18.72 | 19.35 | 18.62 | 19.28 | 10,089,683 | +0.37(+1.95%) |
Jul 25, 2013 | 18.46 | 18.92 | 18.27 | 18.91 | 14,266,873 | +0.60(+3.27%) |
Jul 24, 2013 | 18.55 | 19.05 | 18.24 | 18.31 | 20,421,878 | +0.31(+1.71%) |
Jul 23, 2013 | 18.01 | 18.09 | 17.66 | 18.00 | 9,962,194 | +0.07(+0.39%) |
Jul 22, 2013 | 17.76 | 17.95 | 17.67 | 17.93 | 5,643,739 | +0.07(+0.39%) |
Jul 19, 2013 | 17.85 | 17.97 | 17.63 | 17.86 | 8,428,951 | -0.24(-1.31%) |
Jul 18, 2013 | 17.60 | 18.22 | 17.60 | 18.10 | 17,368,960 | +0.59(+3.34%) |
Jul 17, 2013 | 17.00 | 17.77 | 17.00 | 17.51 | 12,315,235 | +0.53(+3.14%) |
Jul 16, 2013 | 17.16 | 17.24 | 16.90 | 16.98 | 6,209,480 | -0.13(-0.77%) |
Jul 15, 2013 | 17.12 | 17.32 | 16.92 | 17.11 | 7,497,820 | +0.13(+0.78%) |
Jul 12, 2013 | 16.62 | 17.07 | 16.54 | 16.98 | 9,998,972 | +0.38(+2.28%) |
Jul 11, 2013 | 16.78 | 16.82 | 16.24 | 16.60 | 11,272,240 | +0.14(+0.86%) |
Jul 10, 2013 | 17.04 | 17.29 | 16.30 | 16.46 | 17,831,456 | -0.55(-3.26%) |
Jul 09, 2013 | 16.87 | 17.23 | 16.75 | 17.01 | 6,974,761 | +0.26(+1.58%) |
Jul 08, 2013 | 16.86 | 16.94 | 16.68 | 16.75 | 5,360,040 | +0.03(+0.16%) |
Jul 05, 2013 | 16.58 | 16.88 | 16.47 | 16.72 | 7,573,161 | +0.52(+3.20%) |
Jul 03, 2013 | 16.49 | 16.64 | 16.11 | 16.20 | 7,473,292 | -0.51(-3.05%) |
Jul 02, 2013 | 17.04 | 17.09 | 16.42 | 16.71 | 9,886,369 | -0.33(-1.91%) |