Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.89 | 38.91 | 38.17 | 38.17 | 26,021,388 | -0.90(-2.30%) |
Jul 30, 2014 | 38.80 | 39.22 | 38.77 | 39.07 | 15,246,648 | +0.42(+1.09%) |
Jul 29, 2014 | 38.74 | 39.11 | 38.61 | 38.65 | 19,349,258 | -0.05(-0.12%) |
Jul 28, 2014 | 38.48 | 38.78 | 38.38 | 38.70 | 17,957,822 | +0.00(+0.00%) |
Jul 25, 2014 | 38.62 | 38.83 | 38.62 | 38.70 | 13,399,817 | +0.01(+0.02%) |
Jul 24, 2014 | 38.59 | 38.74 | 38.56 | 38.69 | 13,253,183 | +0.20(+0.51%) |
Jul 23, 2014 | 38.57 | 38.71 | 38.45 | 38.50 | 12,141,607 | -0.02(-0.04%) |
Jul 22, 2014 | 38.40 | 38.61 | 38.29 | 38.51 | 15,868,318 | +0.23(+0.59%) |
Jul 21, 2014 | 38.25 | 38.36 | 38.14 | 38.29 | 20,245,796 | -0.17(-0.45%) |
Jul 18, 2014 | 38.23 | 38.52 | 38.09 | 38.46 | 20,650,322 | +0.45(+1.18%) |
Jul 17, 2014 | 38.31 | 38.34 | 37.96 | 38.01 | 32,421,348 | -0.37(-0.96%) |
Jul 16, 2014 | 38.68 | 38.74 | 38.29 | 38.38 | 27,837,796 | -0.13(-0.35%) |
Jul 15, 2014 | 38.63 | 38.74 | 38.40 | 38.51 | 25,724,024 | +0.03(+0.08%) |
Jul 14, 2014 | 38.56 | 38.88 | 38.35 | 38.48 | 27,904,396 | -0.13(-0.35%) |
Jul 11, 2014 | 38.35 | 38.75 | 38.11 | 38.62 | 39,999,548 | -0.24(-0.62%) |
Jul 10, 2014 | 38.83 | 38.97 | 38.65 | 38.86 | 26,688,462 | -0.29(-0.73%) |
Jul 09, 2014 | 39.22 | 39.22 | 38.93 | 39.14 | 21,468,370 | -0.05(-0.11%) |
Jul 08, 2014 | 39.22 | 39.34 | 39.07 | 39.19 | 22,757,944 | -0.19(-0.48%) |
Jul 07, 2014 | 39.67 | 39.73 | 39.34 | 39.37 | 18,017,738 | -0.38(-0.94%) |
Jul 03, 2014 | 39.67 | 39.75 | 39.75 | 39.75 | 11,655,619 | +0.26(+0.65%) |
Jul 02, 2014 | 39.57 | 39.63 | 39.41 | 39.49 | 19,248,512 | -0.05(-0.11%) |
Jul 01, 2014 | 39.55 | 39.71 | 39.46 | 39.54 | 16,593,944 | +0.12(+0.30%) |
Jun 30, 2014 | 39.55 | 39.57 | 39.30 | 39.42 | 17,217,502 | -0.26(-0.64%) |
Jun 27, 2014 | 39.17 | 39.67 | 39.11 | 39.67 | 22,486,534 | +0.40(+1.01%) |
Jun 26, 2014 | 39.46 | 39.49 | 39.00 | 39.28 | 16,714,936 | -0.17(-0.44%) |
Jun 25, 2014 | 39.22 | 39.56 | 39.05 | 39.45 | 16,974,480 | +0.08(+0.21%) |
Jun 24, 2014 | 39.70 | 39.74 | 39.31 | 39.37 | 14,934,943 | -0.37(-0.92%) |
Jun 23, 2014 | 39.52 | 39.79 | 39.40 | 39.73 | 17,460,828 | +0.07(+0.17%) |
Jun 20, 2014 | 39.28 | 39.68 | 39.20 | 39.67 | 39,783,016 | +0.65(+1.67%) |
Jun 19, 2014 | 39.00 | 39.15 | 38.95 | 39.01 | 21,677,364 | -0.02(-0.04%) |
Jun 18, 2014 | 38.77 | 39.10 | 38.64 | 39.03 | 23,959,688 | +0.28(+0.74%) |
Jun 17, 2014 | 38.27 | 38.81 | 38.23 | 38.74 | 20,575,460 | +0.43(+1.12%) |
Jun 16, 2014 | 38.91 | 38.92 | 38.20 | 38.32 | 21,342,004 | -0.61(-1.56%) |
Jun 13, 2014 | 38.92 | 39.06 | 38.80 | 38.92 | 14,816,179 | +0.14(+0.37%) |
Jun 12, 2014 | 39.09 | 39.21 | 38.74 | 38.78 | 17,748,658 | -0.40(-1.01%) |
Jun 11, 2014 | 39.26 | 39.37 | 39.04 | 39.18 | 15,491,187 | -0.26(-0.67%) |
Jun 10, 2014 | 39.30 | 39.47 | 39.14 | 39.44 | 16,214,449 | +0.46(+1.17%) |
Jun 06, 2014 | 38.74 | 39.01 | 38.71 | 38.98 | 17,536,902 | +0.26(+0.68%) |
Jun 05, 2014 | 38.33 | 38.79 | 38.26 | 38.72 | 15,636,079 | +0.44(+1.16%) |
Jun 04, 2014 | 38.21 | 38.30 | 38.11 | 38.28 | 13,347,976 | -0.04(-0.10%) |
Jun 03, 2014 | 38.16 | 38.37 | 38.06 | 38.32 | 12,348,010 | +0.00(+0.00%) |
Jun 02, 2014 | 38.20 | 38.38 | 38.15 | 38.32 | 15,660,026 | +0.23(+0.61%) |
May 30, 2014 | 37.74 | 38.11 | 37.74 | 38.08 | 20,652,802 | +0.38(+1.01%) |
May 29, 2014 | 37.96 | 37.96 | 37.61 | 37.70 | 17,109,742 | -0.13(-0.34%) |
May 28, 2014 | 37.90 | 38.02 | 37.74 | 37.83 | 16,609,208 | -0.08(-0.22%) |
May 27, 2014 | 37.72 | 38.02 | 37.65 | 37.91 | 17,688,202 | +0.29(+0.78%) |
May 23, 2014 | 37.43 | 37.62 | 37.62 | 37.62 | 17,556,696 | +0.12(+0.32%) |
May 22, 2014 | 37.26 | 37.53 | 37.20 | 37.50 | 10,575,506 | +0.25(+0.66%) |
May 21, 2014 | 36.88 | 37.36 | 36.87 | 37.25 | 17,166,874 | +0.53(+1.45%) |
May 20, 2014 | 37.02 | 37.09 | 36.65 | 36.72 | 20,049,178 | -0.40(-1.07%) |
May 19, 2014 | 36.63 | 37.15 | 36.61 | 37.12 | 14,017,027 | +0.31(+0.84%) |
May 16, 2014 | 36.76 | 36.85 | 36.54 | 36.81 | 18,565,398 | +0.04(+0.10%) |
May 15, 2014 | 36.82 | 36.94 | 36.49 | 36.77 | 23,088,474 | -0.20(-0.53%) |
May 14, 2014 | 37.39 | 37.39 | 36.89 | 36.97 | 17,673,836 | -0.39(-1.04%) |
May 13, 2014 | 37.33 | 37.47 | 37.23 | 37.36 | 12,893,152 | +0.04(+0.10%) |
May 12, 2014 | 37.03 | 37.39 | 37.00 | 37.32 | 21,897,914 | +0.51(+1.39%) |
May 09, 2014 | 36.95 | 36.99 | 36.68 | 36.81 | 20,233,332 | -0.19(-0.51%) |
May 08, 2014 | 37.01 | 37.12 | 36.90 | 37.00 | 17,123,860 | -0.05(-0.12%) |
May 07, 2014 | 36.75 | 37.07 | 36.65 | 37.04 | 20,646,522 | +0.49(+1.33%) |
May 06, 2014 | 36.78 | 36.81 | 36.54 | 36.55 | 20,950,028 | -0.35(-0.95%) |
May 05, 2014 | 36.70 | 36.96 | 36.56 | 36.90 | 12,502,909 | -0.01(-0.04%) |
May 02, 2014 | 37.06 | 37.24 | 36.86 | 36.92 | 17,954,894 | -0.04(-0.12%) |
May 01, 2014 | 37.04 | 37.11 | 36.82 | 36.96 | 15,891,172 | +0.00(+0.00%) |
Apr 30, 2014 | 36.82 | 37.05 | 36.76 | 36.96 | 19,997,866 | +0.13(+0.34%) |
Apr 29, 2014 | 36.69 | 36.87 | 36.58 | 36.84 | 19,796,694 | +0.39(+1.08%) |
Apr 28, 2014 | 36.69 | 36.73 | 36.14 | 36.44 | 24,681,654 | -0.08(-0.22%) |
Apr 25, 2014 | 36.69 | 36.82 | 36.49 | 36.52 | 21,855,636 | -0.20(-0.55%) |
Apr 24, 2014 | 37.04 | 37.04 | 36.61 | 36.73 | 16,874,386 | -0.20(-0.54%) |
Apr 23, 2014 | 36.64 | 36.99 | 36.64 | 36.93 | 17,742,748 | +0.27(+0.73%) |
Apr 22, 2014 | 36.52 | 36.85 | 36.41 | 36.66 | 18,801,104 | +0.08(+0.22%) |
Apr 21, 2014 | 36.55 | 36.73 | 36.46 | 36.58 | 16,667,341 | +0.14(+0.39%) |
Apr 17, 2014 | 36.50 | 36.44 | 36.44 | 36.44 | 26,052,920 | -0.12(-0.33%) |
Apr 16, 2014 | 36.53 | 36.66 | 36.21 | 36.55 | 23,919,138 | +0.23(+0.64%) |
Apr 15, 2014 | 35.94 | 36.40 | 35.77 | 36.32 | 29,173,910 | +0.50(+1.39%) |
Apr 14, 2014 | 36.02 | 36.25 | 35.33 | 35.82 | 32,575,686 | +0.02(+0.06%) |
Apr 11, 2014 | 35.33 | 36.39 | 34.79 | 35.80 | 48,921,492 | +0.28(+0.78%) |
Apr 10, 2014 | 36.65 | 36.65 | 35.53 | 35.53 | 33,277,114 | -1.04(-2.83%) |
Apr 09, 2014 | 36.54 | 36.56 | 36.20 | 36.56 | 21,361,560 | +0.20(+0.55%) |
Apr 08, 2014 | 36.23 | 36.49 | 36.07 | 36.36 | 25,547,678 | +0.13(+0.35%) |
Apr 07, 2014 | 36.92 | 36.99 | 36.23 | 36.23 | 26,332,182 | -0.67(-1.82%) |
Apr 04, 2014 | 37.27 | 37.60 | 36.90 | 36.90 | 25,116,200 | -0.20(-0.54%) |
Apr 03, 2014 | 37.09 | 37.15 | 36.90 | 37.11 | 12,850,202 | +0.05(+0.14%) |
Apr 02, 2014 | 37.06 | 37.14 | 36.87 | 37.05 | 17,481,344 | -0.01(-0.02%) |
Apr 01, 2014 | 37.14 | 37.18 | 36.86 | 37.06 | 21,991,646 | +0.02(+0.06%) |
Mar 31, 2014 | 37.05 | 37.16 | 36.83 | 37.04 | 23,946,926 | +0.34(+0.91%) |
Mar 28, 2014 | 36.59 | 36.94 | 36.52 | 36.70 | 20,154,908 | +0.14(+0.39%) |
Mar 27, 2014 | 36.87 | 37.08 | 36.23 | 36.56 | 38,919,568 | +0.45(+1.24%) |
Mar 26, 2014 | 36.63 | 36.64 | 36.09 | 36.11 | 22,970,048 | -0.34(-0.94%) |
Mar 25, 2014 | 36.67 | 36.69 | 36.42 | 36.46 | 19,415,484 | -0.01(-0.04%) |
Mar 24, 2014 | 36.84 | 36.85 | 36.35 | 36.47 | 26,355,398 | -0.10(-0.28%) |
Mar 21, 2014 | 37.08 | 37.21 | 36.52 | 36.58 | 41,693,028 | +0.07(+0.18%) |
Mar 20, 2014 | 35.52 | 36.76 | 35.52 | 36.51 | 33,671,844 | +0.91(+2.55%) |
Mar 19, 2014 | 36.03 | 36.05 | 35.36 | 35.60 | 37,880,152 | -0.44(-1.22%) |
Mar 18, 2014 | 35.87 | 36.08 | 35.83 | 36.04 | 13,016,771 | +0.20(+0.56%) |
Mar 17, 2014 | 35.52 | 35.87 | 35.43 | 35.84 | 14,803,975 | +0.54(+1.54%) |
Mar 14, 2014 | 35.44 | 35.79 | 35.20 | 35.30 | 20,610,474 | -0.33(-0.92%) |
Mar 13, 2014 | 35.91 | 35.97 | 35.55 | 35.62 | 19,825,132 | -0.21(-0.58%) |
Mar 12, 2014 | 35.52 | 35.84 | 35.41 | 35.83 | 18,124,530 | +0.23(+0.65%) |
Mar 11, 2014 | 36.00 | 36.01 | 35.53 | 35.60 | 17,788,560 | -0.25(-0.71%) |
Mar 10, 2014 | 35.67 | 35.95 | 35.43 | 35.85 | 15,834,854 | +0.15(+0.42%) |
Mar 07, 2014 | 35.56 | 36.10 | 35.44 | 35.71 | 27,547,304 | +0.45(+1.29%) |
Mar 06, 2014 | 35.21 | 35.37 | 35.12 | 35.25 | 19,728,070 | +0.19(+0.53%) |
Mar 05, 2014 | 34.86 | 35.17 | 34.76 | 35.06 | 18,112,370 | +0.26(+0.75%) |
Mar 04, 2014 | 34.79 | 34.85 | 34.57 | 34.80 | 19,984,166 | +0.44(+1.28%) |
Mar 03, 2014 | 34.34 | 34.43 | 34.22 | 34.36 | 21,521,644 | -0.20(-0.58%) |
Feb 28, 2014 | 34.33 | 34.74 | 34.26 | 34.57 | 21,956,282 | +0.28(+0.80%) |
Feb 27, 2014 | 34.22 | 34.31 | 33.96 | 34.29 | 17,188,798 | +0.00(+0.00%) |
Feb 26, 2014 | 34.51 | 34.57 | 34.11 | 34.29 | 18,681,202 | -0.02(-0.07%) |
Feb 25, 2014 | 34.40 | 34.45 | 34.22 | 34.31 | 18,569,382 | +0.00(+0.00%) |
Feb 24, 2014 | 34.08 | 34.57 | 33.96 | 34.31 | 18,943,872 | +0.36(+1.05%) |
Feb 21, 2014 | 33.97 | 34.30 | 33.87 | 33.96 | 20,752,038 | -0.02(-0.07%) |
Feb 20, 2014 | 33.80 | 34.14 | 33.69 | 33.98 | 17,957,682 | +0.07(+0.22%) |
Feb 19, 2014 | 34.29 | 34.44 | 33.87 | 33.90 | 21,713,658 | -0.45(-1.30%) |
Feb 18, 2014 | 34.47 | 34.50 | 34.31 | 34.35 | 16,276,952 | +0.00(+0.00%) |
Feb 14, 2014 | 34.28 | 34.35 | 34.35 | 34.35 | 14,994,338 | +0.11(+0.33%) |
Feb 13, 2014 | 33.93 | 34.31 | 33.84 | 34.24 | 19,603,476 | -0.01(-0.02%) |
Feb 12, 2014 | 34.22 | 34.44 | 34.11 | 34.25 | 16,351,184 | +0.01(+0.04%) |
Feb 11, 2014 | 33.91 | 34.32 | 33.85 | 34.23 | 18,196,086 | +0.34(+0.99%) |
Feb 10, 2014 | 33.80 | 33.96 | 33.67 | 33.90 | 16,788,732 | +0.11(+0.33%) |
Feb 07, 2014 | 33.55 | 33.81 | 33.39 | 33.78 | 22,828,282 | +0.44(+1.32%) |
Feb 06, 2014 | 33.04 | 33.35 | 32.97 | 33.34 | 28,237,654 | +0.41(+1.24%) |
Feb 05, 2014 | 33.21 | 33.23 | 32.89 | 32.94 | 29,542,836 | -0.18(-0.54%) |
Feb 04, 2014 | 32.97 | 33.15 | 32.71 | 33.11 | 28,027,894 | +0.25(+0.77%) |
Feb 03, 2014 | 33.51 | 33.74 | 32.78 | 32.86 | 39,936,172 | -0.67(-2.01%) |
Jan 31, 2014 | 33.59 | 33.81 | 33.45 | 33.54 | 37,019,700 | -0.53(-1.54%) |
Jan 30, 2014 | 33.91 | 34.17 | 33.85 | 34.06 | 17,057,078 | +0.34(+1.01%) |
Jan 29, 2014 | 33.75 | 34.18 | 33.65 | 33.72 | 27,610,578 | -0.27(-0.81%) |
Jan 28, 2014 | 33.87 | 34.20 | 33.76 | 33.99 | 21,790,366 | +0.32(+0.94%) |
Jan 27, 2014 | 33.68 | 33.93 | 33.45 | 33.68 | 28,828,944 | +0.04(+0.11%) |
Jan 24, 2014 | 34.05 | 34.14 | 33.64 | 33.64 | 27,476,932 | -0.64(-1.88%) |
Jan 23, 2014 | 34.32 | 34.36 | 34.02 | 34.28 | 26,790,176 | -0.24(-0.69%) |
Jan 22, 2014 | 34.57 | 34.64 | 34.39 | 34.52 | 15,970,445 | +0.13(+0.37%) |
Jan 21, 2014 | 34.40 | 34.64 | 34.20 | 34.39 | 20,921,958 | +0.08(+0.24%) |
Jan 17, 2014 | 34.38 | 34.31 | 34.31 | 34.31 | 20,507,418 | +0.00(+0.00%) |
Jan 16, 2014 | 34.25 | 34.36 | 34.08 | 34.31 | 17,430,836 | -0.01(-0.02%) |
Jan 15, 2014 | 33.72 | 34.57 | 33.85 | 34.32 | 37,037,252 | +0.60(+1.78%) |
Jan 14, 2014 | 33.64 | 33.91 | 33.22 | 33.72 | 38,443,240 | +0.02(+0.07%) |
Jan 13, 2014 | 33.99 | 34.10 | 33.62 | 33.70 | 28,261,650 | -0.28(-0.83%) |
Jan 10, 2014 | 34.07 | 34.07 | 33.75 | 33.98 | 21,000,324 | -0.16(-0.48%) |
Jan 09, 2014 | 34.00 | 34.17 | 33.88 | 34.14 | 19,221,386 | +0.18(+0.52%) |
Jan 08, 2014 | 33.58 | 33.99 | 33.54 | 33.96 | 28,105,260 | +0.38(+1.15%) |
Jan 07, 2014 | 33.88 | 33.88 | 33.45 | 33.58 | 22,844,808 | -0.01(-0.04%) |
Jan 06, 2014 | 33.68 | 33.88 | 33.55 | 33.59 | 24,928,356 | +0.06(+0.18%) |
Jan 03, 2014 | 33.28 | 33.64 | 33.27 | 33.54 | 19,865,968 | +0.24(+0.71%) |
Jan 02, 2014 | 33.40 | 33.51 | 33.22 | 33.30 | 23,412,104 | -0.28(-0.84%) |
Dec 31, 2013 | 33.67 | 33.58 | 33.58 | 33.58 | 17,905,222 | -0.07(-0.22%) |
Dec 30, 2013 | 33.71 | 33.74 | 33.53 | 33.65 | 13,646,803 | +0.00(+0.00%) |
Dec 27, 2013 | 33.72 | 33.75 | 33.57 | 33.65 | 9,253,973 | -0.03(-0.09%) |
Dec 26, 2013 | 33.65 | 33.76 | 33.60 | 33.68 | 9,882,517 | +0.11(+0.33%) |
Dec 24, 2013 | 33.47 | 33.62 | 33.42 | 33.57 | 5,888,337 | +0.13(+0.40%) |
Dec 23, 2013 | 33.37 | 33.68 | 33.36 | 33.44 | 17,603,328 | +0.18(+0.56%) |
Dec 20, 2013 | 33.36 | 33.43 | 33.14 | 33.25 | 39,750,664 | -0.04(-0.13%) |
Dec 19, 2013 | 33.03 | 33.43 | 32.91 | 33.30 | 23,923,820 | +0.07(+0.20%) |
Dec 18, 2013 | 32.53 | 33.33 | 32.29 | 33.23 | 37,865,380 | +0.99(+3.07%) |
Dec 17, 2013 | 32.41 | 32.41 | 32.17 | 32.24 | 18,055,556 | -0.29(-0.89%) |
Dec 16, 2013 | 32.47 | 32.65 | 32.40 | 32.53 | 16,858,594 | +0.18(+0.57%) |
Dec 13, 2013 | 32.19 | 32.42 | 32.17 | 32.34 | 19,059,508 | +0.17(+0.53%) |
Dec 12, 2013 | 32.23 | 32.38 | 32.15 | 32.17 | 18,488,082 | -0.01(-0.05%) |
Dec 11, 2013 | 32.60 | 32.67 | 32.16 | 32.19 | 24,611,810 | -0.44(-1.34%) |
Dec 10, 2013 | 32.71 | 32.87 | 32.58 | 32.63 | 17,640,792 | -0.16(-0.47%) |
Dec 09, 2013 | 32.68 | 32.90 | 32.65 | 32.78 | 18,877,184 | +0.16(+0.48%) |
Dec 06, 2013 | 32.30 | 32.68 | 32.12 | 32.63 | 22,864,798 | +0.64(+1.99%) |
Dec 05, 2013 | 32.26 | 32.51 | 31.96 | 31.99 | 25,009,730 | -0.37(-1.14%) |
Dec 04, 2013 | 32.10 | 32.60 | 32.06 | 32.36 | 24,296,508 | +0.01(+0.05%) |
Dec 03, 2013 | 32.60 | 32.75 | 32.23 | 32.34 | 30,288,298 | -0.33(-1.02%) |
Dec 02, 2013 | 32.63 | 32.90 | 32.61 | 32.68 | 22,633,200 | +0.12(+0.36%) |
Nov 29, 2013 | 32.83 | 32.92 | 32.51 | 32.56 | 13,209,344 | -0.18(-0.56%) |
Nov 27, 2013 | 32.90 | 32.90 | 32.60 | 32.74 | 18,462,796 | -0.03(-0.09%) |
Nov 26, 2013 | 32.94 | 33.10 | 32.76 | 32.77 | 18,096,626 | -0.13(-0.38%) |
Nov 25, 2013 | 32.90 | 33.08 | 32.84 | 32.90 | 16,715,957 | +0.09(+0.27%) |
Nov 22, 2013 | 32.54 | 32.83 | 32.49 | 32.81 | 14,919,443 | +0.21(+0.64%) |
Nov 21, 2013 | 32.40 | 32.83 | 32.39 | 32.60 | 22,227,818 | +0.34(+1.05%) |
Nov 20, 2013 | 32.34 | 32.60 | 32.16 | 32.26 | 21,321,786 | +0.04(+0.14%) |
Nov 19, 2013 | 32.19 | 32.41 | 32.08 | 32.22 | 19,860,130 | +0.11(+0.35%) |
Nov 18, 2013 | 32.23 | 32.34 | 32.07 | 32.11 | 17,732,512 | -0.10(-0.30%) |
Nov 15, 2013 | 31.79 | 32.27 | 31.78 | 32.20 | 31,638,382 | +0.33(+1.04%) |
Nov 14, 2013 | 31.72 | 31.89 | 31.49 | 31.87 | 23,840,754 | +0.24(+0.77%) |
Nov 13, 2013 | 31.18 | 31.65 | 30.92 | 31.63 | 31,934,992 | +0.35(+1.14%) |
Nov 12, 2013 | 31.57 | 31.62 | 31.12 | 31.27 | 18,058,192 | -0.35(-1.10%) |
Nov 11, 2013 | 31.58 | 31.70 | 31.39 | 31.62 | 15,889,737 | +0.03(+0.09%) |
Nov 08, 2013 | 30.86 | 31.78 | 30.85 | 31.59 | 31,719,668 | +0.74(+2.40%) |
Nov 07, 2013 | 31.48 | 31.51 | 30.85 | 30.85 | 30,306,930 | -0.54(-1.72%) |
Nov 06, 2013 | 31.52 | 31.54 | 31.26 | 31.39 | 19,907,684 | +0.08(+0.26%) |
Nov 05, 2013 | 31.34 | 31.45 | 31.21 | 31.31 | 22,336,330 | -0.05(-0.16%) |
Nov 04, 2013 | 31.40 | 31.46 | 31.24 | 31.36 | 16,231,055 | +0.02(+0.07%) |
Nov 01, 2013 | 31.38 | 31.61 | 31.27 | 31.34 | 21,158,766 | -0.01(-0.05%) |
Oct 31, 2013 | 31.61 | 31.75 | 31.35 | 31.35 | 25,536,758 | -0.30(-0.95%) |
Oct 30, 2013 | 31.66 | 31.87 | 31.60 | 31.65 | 21,823,142 | +0.10(+0.33%) |
Oct 29, 2013 | 31.59 | 31.62 | 31.34 | 31.55 | 17,817,240 | +0.10(+0.30%) |
Oct 28, 2013 | 31.46 | 31.57 | 31.27 | 31.46 | 17,256,336 | -0.02(-0.07%) |
Oct 25, 2013 | 31.32 | 31.53 | 31.27 | 31.48 | 27,011,042 | +0.12(+0.40%) |
Oct 24, 2013 | 31.53 | 31.57 | 31.25 | 31.35 | 18,988,038 | -0.05(-0.16%) |
Oct 23, 2013 | 31.51 | 31.56 | 31.36 | 31.40 | 18,509,958 | -0.13(-0.42%) |
Oct 22, 2013 | 31.40 | 31.62 | 31.27 | 31.54 | 25,317,384 | +0.23(+0.75%) |
Oct 21, 2013 | 31.32 | 31.48 | 31.23 | 31.30 | 22,407,048 | -0.04(-0.14%) |
Oct 18, 2013 | 31.38 | 31.54 | 31.13 | 31.35 | 23,938,730 | +0.00(+0.00%) |
Oct 17, 2013 | 30.88 | 31.40 | 30.85 | 31.35 | 25,596,500 | +0.35(+1.11%) |
Oct 16, 2013 | 30.78 | 31.31 | 30.66 | 31.00 | 35,307,932 | +0.49(+1.61%) |
Oct 15, 2013 | 30.74 | 30.83 | 30.42 | 30.51 | 23,495,386 | -0.15(-0.50%) |
Oct 14, 2013 | 30.21 | 30.77 | 30.19 | 30.66 | 23,392,942 | +0.23(+0.77%) |
Oct 11, 2013 | 29.70 | 30.49 | 29.60 | 30.43 | 62,679,908 | -0.01(-0.02%) |
Oct 10, 2013 | 30.08 | 30.46 | 29.69 | 30.44 | 36,150,660 | +0.79(+2.68%) |
Oct 09, 2013 | 29.69 | 29.78 | 29.43 | 29.64 | 23,154,288 | +0.09(+0.30%) |
Oct 08, 2013 | 29.78 | 29.94 | 29.53 | 29.55 | 26,201,210 | -0.28(-0.94%) |
Oct 07, 2013 | 29.96 | 30.03 | 29.83 | 29.83 | 20,759,456 | -0.50(-1.65%) |
Oct 04, 2013 | 30.11 | 30.33 | 30.05 | 30.33 | 16,787,660 | +0.22(+0.73%) |
Oct 03, 2013 | 30.27 | 30.27 | 29.85 | 30.11 | 25,861,044 | -0.19(-0.63%) |
Oct 02, 2013 | 30.26 | 30.30 | 30.11 | 30.30 | 24,086,880 | -0.17(-0.55%) |
Oct 01, 2013 | 30.38 | 30.53 | 30.18 | 30.47 | 17,356,114 | +0.12(+0.41%) |
Sep 30, 2013 | 30.16 | 30.51 | 30.05 | 30.35 | 27,650,458 | -0.20(-0.65%) |
Sep 27, 2013 | 30.53 | 30.68 | 30.49 | 30.55 | 27,277,962 | -0.01(-0.05%) |
Sep 26, 2013 | 30.79 | 30.99 | 30.41 | 30.56 | 26,522,060 | -0.15(-0.48%) |
Sep 25, 2013 | 30.72 | 30.82 | 30.32 | 30.71 | 26,093,006 | +0.06(+0.19%) |
Sep 24, 2013 | 30.90 | 31.07 | 30.63 | 30.65 | 30,031,980 | -0.43(-1.37%) |
Sep 23, 2013 | 31.15 | 31.23 | 30.89 | 31.07 | 22,371,536 | -0.40(-1.26%) |
Sep 20, 2013 | 31.55 | 31.65 | 31.21 | 31.47 | 43,692,504 | -0.08(-0.26%) |
Sep 19, 2013 | 32.19 | 32.19 | 31.39 | 31.55 | 21,720,806 | -0.26(-0.81%) |
Sep 18, 2013 | 31.43 | 32.18 | 31.40 | 31.81 | 32,556,318 | +0.34(+1.07%) |
Sep 17, 2013 | 31.56 | 31.62 | 31.27 | 31.47 | 22,870,496 | -0.03(-0.09%) |
Sep 16, 2013 | 31.51 | 31.63 | 30.99 | 31.50 | 26,311,940 | +0.51(+1.66%) |
Sep 13, 2013 | 30.93 | 31.13 | 30.90 | 30.99 | 13,597,462 | -0.05(-0.17%) |
Sep 12, 2013 | 31.23 | 31.33 | 30.90 | 31.04 | 19,742,286 | -0.18(-0.56%) |
Sep 11, 2013 | 31.21 | 31.24 | 31.03 | 31.21 | 20,025,974 | +0.04(+0.12%) |
Sep 10, 2013 | 30.93 | 31.18 | 30.77 | 31.18 | 25,464,774 | +0.54(+1.75%) |
Sep 09, 2013 | 30.49 | 30.64 | 30.03 | 30.64 | 36,978,060 | +0.21(+0.70%) |
Sep 06, 2013 | 30.85 | 30.86 | 30.26 | 30.43 | 19,812,112 | -0.29(-0.93%) |
Sep 05, 2013 | 30.52 | 30.85 | 30.48 | 30.71 | 15,390,462 | +0.24(+0.77%) |
Sep 04, 2013 | 30.38 | 30.66 | 30.30 | 30.48 | 16,929,772 | +0.08(+0.27%) |
Sep 03, 2013 | 30.59 | 30.74 | 30.16 | 30.40 | 21,544,898 | +0.23(+0.75%) |
Aug 30, 2013 | 30.38 | 30.42 | 30.05 | 30.17 | 20,476,540 | -0.12(-0.41%) |
Aug 29, 2013 | 30.16 | 30.60 | 30.13 | 30.30 | 13,827,975 | +0.00(+0.00%) |
Aug 28, 2013 | 30.18 | 30.54 | 30.10 | 30.30 | 18,939,818 | +0.10(+0.34%) |
Aug 27, 2013 | 30.77 | 30.78 | 30.14 | 30.19 | 26,175,128 | -0.94(-3.02%) |
Aug 26, 2013 | 31.36 | 31.46 | 31.12 | 31.13 | 13,758,289 | -0.27(-0.87%) |
Aug 23, 2013 | 31.35 | 31.46 | 31.10 | 31.40 | 16,558,969 | +0.21(+0.66%) |
Aug 22, 2013 | 31.15 | 31.31 | 30.98 | 31.20 | 19,079,812 | +0.09(+0.28%) |
Aug 21, 2013 | 31.18 | 31.34 | 30.94 | 31.11 | 19,855,596 | -0.17(-0.54%) |
Aug 20, 2013 | 31.19 | 31.34 | 30.96 | 31.28 | 20,578,578 | +0.07(+0.24%) |
Aug 19, 2013 | 31.55 | 31.57 | 31.18 | 31.21 | 21,566,552 | -0.19(-0.61%) |
Aug 16, 2013 | 31.35 | 31.71 | 31.32 | 31.40 | 22,111,400 | -0.18(-0.56%) |
Aug 15, 2013 | 31.51 | 31.67 | 31.44 | 31.57 | 24,166,216 | -0.08(-0.25%) |
Aug 14, 2013 | 31.91 | 31.97 | 31.65 | 31.65 | 18,749,120 | -0.16(-0.51%) |
Aug 13, 2013 | 31.76 | 31.85 | 31.62 | 31.82 | 17,335,832 | +0.09(+0.28%) |
Aug 12, 2013 | 31.62 | 31.90 | 31.47 | 31.73 | 15,096,216 | -0.02(-0.07%) |
Aug 09, 2013 | 31.74 | 31.86 | 31.58 | 31.75 | 14,590,833 | +0.01(+0.02%) |
Aug 08, 2013 | 31.96 | 32.00 | 31.57 | 31.74 | 25,467,030 | -0.04(-0.12%) |
Aug 07, 2013 | 31.83 | 31.95 | 31.78 | 31.78 | 25,274,328 | -0.34(-1.05%) |
Aug 06, 2013 | 32.29 | 32.33 | 32.07 | 32.12 | 18,409,814 | -0.23(-0.70%) |
Aug 05, 2013 | 32.44 | 32.50 | 32.26 | 32.34 | 19,415,244 | -0.11(-0.34%) |
Aug 02, 2013 | 32.27 | 32.50 | 32.13 | 32.45 | 18,521,298 | +0.17(+0.52%) |