Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 67.53 | 68.10 | 67.10 | 67.84 | 1,256,574 | +0.04(+0.06%) |
May 29, 2014 | 67.28 | 67.86 | 66.33 | 67.80 | 1,352,888 | +0.64(+0.96%) |
May 28, 2014 | 66.04 | 67.39 | 65.75 | 67.15 | 1,607,280 | +1.07(+1.62%) |
May 27, 2014 | 65.36 | 66.27 | 65.17 | 66.08 | 1,362,171 | +0.71(+1.09%) |
May 23, 2014 | 65.67 | 65.37 | 65.37 | 65.37 | 860,621 | -0.47(-0.71%) |
May 22, 2014 | 65.22 | 66.11 | 65.19 | 65.84 | 782,811 | +0.68(+1.05%) |
May 21, 2014 | 65.01 | 65.56 | 64.59 | 65.15 | 1,077,825 | +0.46(+0.72%) |
May 20, 2014 | 65.08 | 65.27 | 64.35 | 64.69 | 1,599,936 | -0.39(-0.61%) |
May 19, 2014 | 64.65 | 65.73 | 64.32 | 65.09 | 1,252,158 | +0.57(+0.88%) |
May 16, 2014 | 65.04 | 65.04 | 63.88 | 64.52 | 1,853,759 | -0.62(-0.95%) |
May 15, 2014 | 66.72 | 66.85 | 64.34 | 65.14 | 2,147,615 | -1.87(-2.79%) |
May 14, 2014 | 66.72 | 67.59 | 66.52 | 67.01 | 1,121,258 | +0.41(+0.62%) |
May 13, 2014 | 66.53 | 66.88 | 65.96 | 66.59 | 1,586,218 | +0.38(+0.57%) |
May 12, 2014 | 65.73 | 66.76 | 65.28 | 66.21 | 1,588,609 | +0.96(+1.48%) |
May 09, 2014 | 66.29 | 66.40 | 64.74 | 65.25 | 1,927,460 | -0.98(-1.48%) |
May 08, 2014 | 67.24 | 67.76 | 65.97 | 66.23 | 1,714,641 | -1.05(-1.56%) |
May 07, 2014 | 66.57 | 67.33 | 65.67 | 67.28 | 2,506,793 | +1.21(+1.83%) |
May 06, 2014 | 65.46 | 66.69 | 65.03 | 66.07 | 1,949,583 | +0.72(+1.10%) |
May 05, 2014 | 65.20 | 65.49 | 64.12 | 65.35 | 2,590,911 | -0.69(-1.05%) |
May 02, 2014 | 64.78 | 66.53 | 64.73 | 66.05 | 1,541,782 | +1.31(+2.03%) |
May 01, 2014 | 65.95 | 66.40 | 64.55 | 64.73 | 2,464,137 | -1.91(-2.87%) |
Apr 30, 2014 | 65.94 | 66.67 | 64.90 | 66.65 | 2,221,157 | +0.52(+0.79%) |
Apr 29, 2014 | 66.02 | 66.96 | 65.96 | 66.13 | 2,274,060 | +0.47(+0.72%) |
Apr 28, 2014 | 65.99 | 66.14 | 64.89 | 65.65 | 2,199,743 | +0.02(+0.03%) |
Apr 25, 2014 | 65.38 | 66.08 | 64.27 | 65.64 | 2,633,114 | -0.01(-0.02%) |
Apr 24, 2014 | 69.93 | 71.77 | 65.16 | 65.65 | 5,077,099 | -4.17(-5.97%) |
Apr 23, 2014 | 69.71 | 70.66 | 69.65 | 69.81 | 2,071,249 | +0.34(+0.49%) |
Apr 22, 2014 | 69.40 | 69.67 | 68.79 | 69.48 | 1,598,713 | +0.08(+0.11%) |
Apr 21, 2014 | 68.29 | 69.60 | 68.13 | 69.40 | 1,579,529 | +1.40(+2.07%) |
Apr 17, 2014 | 67.90 | 67.99 | 67.99 | 67.99 | 1,593,514 | +0.79(+1.18%) |
Apr 16, 2014 | 67.40 | 67.70 | 66.60 | 67.20 | 1,373,469 | +0.41(+0.62%) |
Apr 15, 2014 | 65.72 | 67.03 | 65.62 | 66.79 | 1,367,649 | +0.93(+1.42%) |
Apr 14, 2014 | 65.33 | 66.10 | 64.64 | 65.86 | 1,148,033 | +0.89(+1.37%) |
Apr 11, 2014 | 64.50 | 65.50 | 64.47 | 64.97 | 1,641,059 | +0.40(+0.62%) |
Apr 10, 2014 | 65.89 | 66.25 | 64.56 | 64.57 | 1,353,118 | -1.33(-2.01%) |
Apr 09, 2014 | 65.91 | 66.07 | 64.91 | 65.89 | 1,305,743 | +0.23(+0.36%) |
Apr 08, 2014 | 64.04 | 65.85 | 63.93 | 65.66 | 2,584,288 | +1.62(+2.53%) |
Apr 07, 2014 | 65.68 | 65.77 | 63.96 | 64.04 | 1,782,204 | -1.77(-2.69%) |
Apr 04, 2014 | 66.57 | 67.13 | 65.39 | 65.81 | 1,572,998 | -0.36(-0.55%) |
Apr 03, 2014 | 66.24 | 66.52 | 65.52 | 66.18 | 1,666,174 | +0.06(+0.09%) |
Apr 02, 2014 | 66.25 | 66.71 | 65.84 | 66.11 | 1,407,638 | -0.24(-0.36%) |
Apr 01, 2014 | 66.23 | 66.51 | 65.77 | 66.35 | 1,249,147 | +0.37(+0.57%) |
Mar 31, 2014 | 66.32 | 66.50 | 65.55 | 65.98 | 1,960,385 | -0.09(-0.13%) |
Mar 28, 2014 | 65.19 | 66.51 | 64.98 | 66.07 | 1,420,727 | +1.12(+1.72%) |
Mar 27, 2014 | 65.24 | 66.20 | 64.80 | 64.95 | 1,720,433 | -0.18(-0.28%) |
Mar 26, 2014 | 65.94 | 66.22 | 65.11 | 65.13 | 2,369,614 | -0.50(-0.77%) |
Mar 25, 2014 | 65.25 | 66.01 | 64.94 | 65.64 | 1,944,749 | +0.85(+1.32%) |
Mar 24, 2014 | 65.39 | 65.70 | 64.31 | 64.78 | 2,427,073 | -0.63(-0.97%) |
Mar 21, 2014 | 64.46 | 65.49 | 63.98 | 65.42 | 5,362,644 | +1.50(+2.35%) |
Mar 20, 2014 | 62.78 | 64.05 | 62.73 | 63.91 | 1,585,631 | +0.83(+1.31%) |
Mar 19, 2014 | 63.16 | 64.37 | 62.75 | 63.08 | 2,663,192 | +0.21(+0.33%) |
Mar 18, 2014 | 61.90 | 63.10 | 61.55 | 62.88 | 2,016,413 | +0.86(+1.38%) |
Mar 17, 2014 | 60.21 | 62.10 | 60.21 | 62.02 | 2,328,236 | +1.93(+3.22%) |
Mar 14, 2014 | 59.16 | 60.27 | 58.95 | 60.08 | 1,873,526 | +0.88(+1.49%) |
Mar 13, 2014 | 60.40 | 60.49 | 58.72 | 59.20 | 2,529,935 | -1.16(-1.92%) |
Mar 12, 2014 | 59.95 | 60.83 | 59.68 | 60.36 | 1,794,977 | -0.03(-0.05%) |
Mar 11, 2014 | 61.65 | 61.90 | 60.16 | 60.39 | 1,775,656 | -1.16(-1.88%) |
Mar 10, 2014 | 61.65 | 61.93 | 60.90 | 61.55 | 1,631,317 | -0.10(-0.16%) |
Mar 07, 2014 | 61.89 | 61.97 | 60.99 | 61.65 | 1,690,413 | -0.20(-0.32%) |
Mar 06, 2014 | 61.31 | 61.90 | 60.88 | 61.85 | 1,767,019 | +1.00(+1.64%) |
Mar 05, 2014 | 60.88 | 61.61 | 60.16 | 60.85 | 2,126,686 | +0.09(+0.15%) |
Mar 04, 2014 | 60.99 | 61.34 | 60.05 | 60.75 | 2,069,658 | +0.38(+0.63%) |
Mar 03, 2014 | 58.84 | 60.78 | 58.34 | 60.37 | 2,093,327 | -0.20(-0.33%) |
Feb 28, 2014 | 59.70 | 60.94 | 59.42 | 60.58 | 2,136,737 | +1.13(+1.90%) |
Feb 27, 2014 | 59.07 | 59.50 | 58.50 | 59.45 | 1,804,069 | +0.39(+0.66%) |
Feb 26, 2014 | 59.48 | 60.08 | 58.85 | 59.05 | 2,186,538 | -0.56(-0.95%) |
Feb 25, 2014 | 59.58 | 59.78 | 58.37 | 59.62 | 1,997,843 | +0.48(+0.82%) |
Feb 24, 2014 | 58.45 | 59.80 | 57.87 | 59.13 | 1,818,820 | +1.26(+2.18%) |
Feb 21, 2014 | 58.28 | 58.35 | 57.13 | 57.87 | 1,713,994 | -0.20(-0.34%) |
Feb 20, 2014 | 57.47 | 58.25 | 57.47 | 58.07 | 2,400,089 | +0.45(+0.78%) |
Feb 19, 2014 | 57.12 | 58.15 | 57.07 | 57.62 | 2,339,426 | +0.55(+0.97%) |
Feb 18, 2014 | 55.79 | 57.36 | 55.75 | 57.07 | 2,615,170 | +1.50(+2.69%) |
Feb 14, 2014 | 55.19 | 55.57 | 55.57 | 55.57 | 1,841,630 | +0.57(+1.04%) |
Feb 13, 2014 | 53.54 | 55.05 | 53.40 | 55.00 | 1,860,033 | +1.26(+2.34%) |
Feb 12, 2014 | 53.91 | 54.33 | 53.39 | 53.74 | 1,769,601 | +0.09(+0.17%) |
Feb 11, 2014 | 52.45 | 53.73 | 52.25 | 53.65 | 1,861,692 | +1.44(+2.75%) |
Feb 10, 2014 | 53.15 | 53.20 | 51.77 | 52.22 | 3,054,785 | -0.88(-1.65%) |
Feb 07, 2014 | 53.29 | 53.70 | 52.91 | 53.09 | 2,349,744 | +0.18(+0.35%) |
Feb 06, 2014 | 52.11 | 52.94 | 51.97 | 52.91 | 2,892,846 | +1.19(+2.31%) |
Feb 05, 2014 | 51.64 | 52.00 | 51.13 | 51.72 | 1,811,428 | -0.08(-0.15%) |
Feb 04, 2014 | 51.78 | 52.10 | 50.64 | 51.80 | 3,579,895 | -0.75(-1.43%) |
Feb 03, 2014 | 53.67 | 54.44 | 52.39 | 52.54 | 2,965,009 | -1.08(-2.01%) |
Jan 31, 2014 | 52.81 | 53.95 | 52.69 | 53.62 | 1,804,574 | +0.21(+0.39%) |
Jan 30, 2014 | 53.10 | 53.78 | 51.81 | 53.42 | 3,298,421 | +1.57(+3.03%) |
Jan 29, 2014 | 52.19 | 52.39 | 51.67 | 51.84 | 2,178,579 | -0.76(-1.44%) |
Jan 28, 2014 | 52.32 | 52.70 | 52.22 | 52.60 | 1,846,428 | +0.34(+0.64%) |
Jan 27, 2014 | 52.50 | 52.75 | 51.79 | 52.26 | 1,540,134 | -0.12(-0.23%) |
Jan 24, 2014 | 52.87 | 52.87 | 51.97 | 52.39 | 1,686,630 | -0.74(-1.40%) |
Jan 23, 2014 | 53.37 | 53.62 | 52.57 | 53.13 | 1,661,343 | -0.52(-0.98%) |
Jan 22, 2014 | 53.17 | 53.66 | 52.66 | 53.65 | 1,500,473 | +0.51(+0.96%) |
Jan 21, 2014 | 52.68 | 53.24 | 52.52 | 53.14 | 1,878,470 | +0.97(+1.87%) |
Jan 17, 2014 | 51.91 | 52.17 | 52.17 | 52.17 | 1,429,060 | +0.46(+0.90%) |
Jan 16, 2014 | 51.84 | 52.25 | 51.28 | 51.70 | 1,122,480 | -0.05(-0.11%) |
Jan 15, 2014 | 51.90 | 52.02 | 51.61 | 51.76 | 1,392,719 | -0.14(-0.27%) |
Jan 14, 2014 | 51.14 | 52.14 | 51.14 | 51.90 | 1,613,447 | +0.92(+1.80%) |
Jan 13, 2014 | 51.85 | 52.19 | 50.69 | 50.98 | 2,745,044 | -1.13(-2.16%) |
Jan 10, 2014 | 51.66 | 52.54 | 51.59 | 52.11 | 2,236,579 | +0.38(+0.74%) |
Jan 09, 2014 | 51.73 | 51.79 | 51.39 | 51.72 | 2,009,238 | +0.29(+0.56%) |
Jan 08, 2014 | 51.54 | 52.08 | 51.17 | 51.44 | 3,203,179 | +0.53(+1.04%) |
Jan 07, 2014 | 49.60 | 50.92 | 49.54 | 50.91 | 2,548,680 | +0.99(+1.99%) |
Jan 06, 2014 | 50.29 | 50.57 | 49.82 | 49.91 | 1,590,195 | -0.67(-1.32%) |
Jan 03, 2014 | 50.30 | 50.99 | 50.14 | 50.58 | 1,225,880 | +0.49(+0.97%) |
Jan 02, 2014 | 51.13 | 51.33 | 49.96 | 50.10 | 1,564,380 | -1.11(-2.18%) |
Dec 31, 2013 | 51.21 | 51.21 | 51.21 | 51.21 | 954,895 | +0.03(+0.06%) |
Dec 30, 2013 | 51.18 | 51.49 | 50.75 | 51.18 | 1,336,706 | +0.04(+0.08%) |
Dec 27, 2013 | 50.64 | 51.26 | 50.57 | 51.14 | 1,540,217 | +0.50(+0.99%) |
Dec 26, 2013 | 50.68 | 50.82 | 50.33 | 50.64 | 686,638 | +0.07(+0.13%) |
Dec 24, 2013 | 49.54 | 50.88 | 49.54 | 50.57 | 823,712 | +0.91(+1.84%) |
Dec 23, 2013 | 50.35 | 50.37 | 49.60 | 49.66 | 1,000,291 | -0.30(-0.61%) |
Dec 20, 2013 | 49.72 | 50.19 | 49.55 | 49.96 | 2,543,968 | +0.22(+0.44%) |
Dec 19, 2013 | 49.67 | 49.86 | 49.14 | 49.74 | 1,237,970 | +0.09(+0.18%) |
Dec 18, 2013 | 49.44 | 49.71 | 48.74 | 49.65 | 1,940,295 | +0.41(+0.84%) |
Dec 17, 2013 | 49.41 | 49.49 | 48.77 | 49.24 | 1,375,836 | -0.26(-0.52%) |
Dec 16, 2013 | 48.96 | 49.57 | 48.86 | 49.49 | 2,052,502 | +1.06(+2.19%) |
Dec 13, 2013 | 48.57 | 48.74 | 47.89 | 48.43 | 1,598,857 | -0.18(-0.36%) |
Dec 12, 2013 | 47.85 | 49.13 | 47.82 | 48.61 | 2,216,969 | +0.85(+1.77%) |
Dec 11, 2013 | 48.57 | 48.62 | 47.62 | 47.76 | 1,655,187 | -0.56(-1.16%) |
Dec 10, 2013 | 48.55 | 49.35 | 48.24 | 48.32 | 2,014,542 | -0.09(-0.19%) |
Dec 09, 2013 | 48.62 | 49.06 | 48.15 | 48.42 | 1,869,983 | -0.21(-0.43%) |
Dec 06, 2013 | 49.55 | 49.55 | 48.43 | 48.62 | 1,295,131 | -0.24(-0.50%) |
Dec 05, 2013 | 49.33 | 49.33 | 48.52 | 48.87 | 1,924,853 | -0.45(-0.91%) |
Dec 04, 2013 | 48.57 | 49.39 | 48.06 | 49.32 | 2,596,889 | +0.79(+1.63%) |
Dec 03, 2013 | 47.55 | 48.62 | 47.33 | 48.52 | 2,405,556 | +0.99(+2.08%) |
Dec 02, 2013 | 47.08 | 48.21 | 46.51 | 47.54 | 1,771,318 | +0.64(+1.36%) |
Nov 29, 2013 | 47.06 | 47.31 | 46.48 | 46.90 | 533,428 | -0.21(-0.45%) |
Nov 27, 2013 | 47.83 | 47.92 | 46.56 | 47.11 | 1,243,325 | -0.83(-1.74%) |
Nov 26, 2013 | 46.95 | 47.99 | 46.95 | 47.95 | 2,248,842 | +0.90(+1.92%) |
Nov 25, 2013 | 47.97 | 48.09 | 46.75 | 47.04 | 2,037,497 | -1.05(-2.19%) |
Nov 22, 2013 | 48.50 | 48.50 | 47.93 | 48.10 | 1,564,602 | -0.02(-0.04%) |
Nov 21, 2013 | 48.18 | 48.31 | 47.76 | 48.12 | 1,442,524 | +0.09(+0.19%) |
Nov 20, 2013 | 48.10 | 48.32 | 47.81 | 48.03 | 1,390,176 | +0.18(+0.38%) |
Nov 19, 2013 | 47.97 | 48.31 | 47.27 | 47.84 | 2,233,939 | -0.15(-0.32%) |
Nov 18, 2013 | 48.38 | 48.46 | 47.63 | 47.99 | 1,990,394 | -0.29(-0.59%) |
Nov 15, 2013 | 48.17 | 48.43 | 47.59 | 48.28 | 2,431,830 | +0.74(+1.55%) |
Nov 14, 2013 | 47.63 | 47.81 | 46.73 | 47.54 | 2,202,304 | +0.67(+1.43%) |
Nov 13, 2013 | 46.16 | 46.98 | 45.78 | 46.87 | 2,293,753 | +0.45(+0.97%) |
Nov 12, 2013 | 47.49 | 47.49 | 46.24 | 46.42 | 1,789,297 | -1.00(-2.12%) |
Nov 11, 2013 | 47.29 | 47.61 | 47.09 | 47.43 | 1,783,986 | +0.22(+0.46%) |
Nov 08, 2013 | 46.04 | 47.24 | 45.83 | 47.21 | 1,667,521 | +1.42(+3.11%) |
Nov 07, 2013 | 47.26 | 47.33 | 45.57 | 45.79 | 2,120,640 | -1.20(-2.55%) |
Nov 06, 2013 | 47.37 | 47.51 | 46.62 | 46.99 | 1,169,050 | -0.08(-0.17%) |
Nov 05, 2013 | 46.84 | 47.15 | 46.42 | 47.06 | 1,151,562 | -0.04(-0.09%) |
Nov 04, 2013 | 47.07 | 47.20 | 46.80 | 47.11 | 1,115,978 | +0.25(+0.54%) |
Nov 01, 2013 | 46.98 | 47.21 | 46.36 | 46.85 | 1,769,400 | -0.07(-0.15%) |
Oct 31, 2013 | 46.87 | 47.43 | 46.64 | 46.93 | 1,309,611 | +0.02(+0.05%) |
Oct 30, 2013 | 47.71 | 47.88 | 46.48 | 46.90 | 1,639,652 | -0.70(-1.46%) |
Oct 29, 2013 | 46.70 | 47.62 | 46.66 | 47.60 | 1,754,432 | +0.90(+1.93%) |
Oct 28, 2013 | 46.49 | 46.87 | 46.36 | 46.70 | 1,424,093 | +0.36(+0.78%) |
Oct 25, 2013 | 46.21 | 46.79 | 45.88 | 46.33 | 1,119,653 | +0.42(+0.91%) |
Oct 24, 2013 | 45.30 | 45.95 | 45.10 | 45.92 | 1,689,253 | +0.53(+1.17%) |
Oct 23, 2013 | 46.32 | 46.43 | 45.12 | 45.38 | 1,725,842 | -1.14(-2.46%) |
Oct 22, 2013 | 46.53 | 47.13 | 46.27 | 46.53 | 1,049,363 | +0.24(+0.52%) |
Oct 21, 2013 | 46.49 | 46.54 | 46.13 | 46.28 | 1,209,671 | -0.16(-0.35%) |
Oct 18, 2013 | 46.41 | 47.03 | 46.16 | 46.45 | 1,938,206 | +0.56(+1.21%) |
Oct 17, 2013 | 45.47 | 45.95 | 45.32 | 45.89 | 1,614,001 | +0.35(+0.77%) |
Oct 16, 2013 | 45.57 | 45.87 | 45.14 | 45.54 | 1,270,157 | +0.41(+0.91%) |
Oct 15, 2013 | 45.22 | 45.61 | 44.83 | 45.13 | 1,594,124 | -0.32(-0.71%) |
Oct 14, 2013 | 44.40 | 45.53 | 44.28 | 45.45 | 1,295,320 | +0.68(+1.53%) |
Oct 11, 2013 | 44.17 | 44.89 | 43.77 | 44.77 | 1,482,427 | +0.49(+1.11%) |
Oct 10, 2013 | 43.62 | 44.28 | 43.54 | 44.28 | 2,080,608 | +1.25(+2.90%) |
Oct 09, 2013 | 43.62 | 43.65 | 42.72 | 43.03 | 1,711,137 | -0.43(-0.99%) |
Oct 08, 2013 | 43.68 | 44.56 | 43.41 | 43.46 | 2,204,712 | -0.16(-0.37%) |
Oct 07, 2013 | 43.89 | 44.11 | 43.52 | 43.62 | 1,382,781 | -0.97(-2.18%) |
Oct 04, 2013 | 44.00 | 44.95 | 43.62 | 44.60 | 2,204,918 | +0.65(+1.49%) |
Oct 03, 2013 | 43.51 | 44.00 | 43.05 | 43.94 | 1,933,585 | +0.43(+0.99%) |
Oct 02, 2013 | 42.74 | 43.52 | 42.33 | 43.51 | 1,959,459 | +0.60(+1.40%) |
Oct 01, 2013 | 41.70 | 43.17 | 41.67 | 42.91 | 1,796,637 | +1.19(+2.86%) |
Sep 30, 2013 | 41.44 | 41.79 | 41.12 | 41.72 | 1,394,767 | -0.07(-0.17%) |
Sep 27, 2013 | 41.84 | 41.98 | 41.48 | 41.79 | 1,168,903 | -0.24(-0.58%) |
Sep 26, 2013 | 42.02 | 42.24 | 41.78 | 42.04 | 1,104,910 | +0.26(+0.62%) |
Sep 25, 2013 | 41.68 | 42.13 | 41.30 | 41.78 | 2,093,362 | +0.15(+0.35%) |
Sep 24, 2013 | 42.02 | 42.08 | 41.56 | 41.63 | 1,559,075 | -0.37(-0.88%) |
Sep 23, 2013 | 42.36 | 42.37 | 41.70 | 42.00 | 1,955,682 | -0.55(-1.29%) |
Sep 20, 2013 | 43.12 | 43.18 | 42.43 | 42.55 | 2,156,587 | -0.30(-0.71%) |
Sep 19, 2013 | 42.33 | 42.94 | 41.92 | 42.85 | 2,354,928 | +0.71(+1.69%) |
Sep 18, 2013 | 41.84 | 42.28 | 41.46 | 42.14 | 1,006,225 | +0.38(+0.91%) |
Sep 17, 2013 | 41.68 | 42.19 | 41.33 | 41.76 | 1,221,249 | +0.06(+0.15%) |
Sep 16, 2013 | 42.16 | 42.21 | 41.47 | 41.70 | 1,746,460 | -0.05(-0.12%) |
Sep 13, 2013 | 40.52 | 42.05 | 40.08 | 41.75 | 4,345,854 | +1.47(+3.65%) |
Sep 12, 2013 | 40.50 | 40.82 | 39.84 | 40.28 | 1,624,185 | -0.34(-0.83%) |
Sep 11, 2013 | 40.22 | 40.61 | 39.97 | 40.61 | 1,540,634 | +0.61(+1.51%) |
Sep 10, 2013 | 39.97 | 40.03 | 39.46 | 40.01 | 1,339,535 | +0.23(+0.58%) |
Sep 09, 2013 | 39.02 | 40.18 | 38.94 | 39.78 | 1,324,625 | +0.84(+2.14%) |
Sep 06, 2013 | 39.17 | 39.34 | 38.63 | 38.94 | 934,382 | -0.08(-0.22%) |
Sep 05, 2013 | 38.74 | 39.23 | 38.68 | 39.03 | 1,132,071 | +0.33(+0.84%) |
Sep 04, 2013 | 38.02 | 39.01 | 38.02 | 38.70 | 1,424,328 | +0.64(+1.67%) |
Sep 03, 2013 | 38.72 | 38.73 | 37.75 | 38.07 | 1,905,666 | -0.08(-0.21%) |
Aug 30, 2013 | 38.44 | 38.44 | 38.02 | 38.15 | 1,354,544 | -0.14(-0.36%) |
Aug 29, 2013 | 38.70 | 38.73 | 38.12 | 38.28 | 1,339,626 | -0.54(-1.39%) |
Aug 28, 2013 | 38.32 | 39.14 | 38.29 | 38.82 | 1,584,958 | +0.57(+1.49%) |
Aug 27, 2013 | 38.24 | 38.75 | 38.12 | 38.25 | 1,042,319 | -0.51(-1.33%) |
Aug 26, 2013 | 39.29 | 39.42 | 38.70 | 38.77 | 1,217,824 | -0.36(-0.93%) |
Aug 23, 2013 | 39.23 | 39.37 | 38.76 | 39.13 | 1,162,390 | +0.07(+0.19%) |
Aug 22, 2013 | 38.76 | 39.16 | 38.73 | 39.06 | 1,644,246 | +0.39(+1.02%) |
Aug 21, 2013 | 39.30 | 39.48 | 38.63 | 38.67 | 1,235,979 | -0.63(-1.60%) |
Aug 20, 2013 | 38.75 | 39.52 | 38.73 | 39.30 | 1,883,472 | +0.56(+1.44%) |
Aug 19, 2013 | 39.18 | 39.31 | 38.70 | 38.74 | 1,299,124 | -0.45(-1.14%) |
Aug 16, 2013 | 39.63 | 39.73 | 38.94 | 39.19 | 2,123,927 | -0.45(-1.13%) |
Aug 15, 2013 | 39.66 | 40.09 | 39.44 | 39.63 | 1,621,222 | -0.60(-1.49%) |
Aug 14, 2013 | 40.55 | 40.97 | 40.21 | 40.23 | 1,788,324 | -0.47(-1.14%) |
Aug 13, 2013 | 40.56 | 40.82 | 40.28 | 40.70 | 1,937,272 | +0.28(+0.69%) |
Aug 12, 2013 | 40.31 | 40.69 | 39.94 | 40.42 | 1,664,072 | -0.37(-0.90%) |
Aug 09, 2013 | 40.75 | 40.96 | 40.02 | 40.79 | 2,254,450 | +0.02(+0.06%) |
Aug 08, 2013 | 40.63 | 41.09 | 40.23 | 40.76 | 2,581,794 | +0.35(+0.86%) |
Aug 07, 2013 | 39.78 | 40.53 | 39.65 | 40.41 | 3,142,039 | +0.55(+1.37%) |
Aug 06, 2013 | 39.88 | 39.98 | 39.45 | 39.87 | 2,399,672 | +0.05(+0.12%) |
Aug 05, 2013 | 39.30 | 39.96 | 39.08 | 39.82 | 2,097,267 | +0.43(+1.08%) |
Aug 02, 2013 | 38.95 | 39.39 | 38.58 | 39.39 | 1,714,916 | +0.43(+1.11%) |
Aug 01, 2013 | 38.89 | 39.05 | 38.47 | 38.96 | 1,753,763 | +1.00(+2.64%) |
Jul 31, 2013 | 37.99 | 38.67 | 37.72 | 37.96 | 2,816,207 | +0.04(+0.09%) |
Jul 30, 2013 | 38.29 | 38.43 | 37.45 | 37.92 | 2,607,971 | -0.18(-0.47%) |
Jul 29, 2013 | 38.77 | 38.90 | 37.95 | 38.10 | 2,506,497 | -0.77(-1.99%) |
Jul 26, 2013 | 40.85 | 41.01 | 38.53 | 38.88 | 3,297,321 | -1.10(-2.75%) |
Jul 25, 2013 | 39.17 | 39.98 | 38.84 | 39.98 | 2,423,756 | +0.37(+0.94%) |
Jul 24, 2013 | 40.24 | 40.31 | 39.14 | 39.60 | 1,424,175 | -0.55(-1.36%) |
Jul 23, 2013 | 40.46 | 40.55 | 39.78 | 40.15 | 2,063,022 | -0.09(-0.22%) |
Jul 22, 2013 | 40.53 | 40.71 | 40.22 | 40.24 | 1,412,525 | -0.23(-0.58%) |
Jul 19, 2013 | 39.92 | 40.52 | 39.45 | 40.47 | 1,622,557 | +0.53(+1.32%) |
Jul 18, 2013 | 39.43 | 40.24 | 39.32 | 39.95 | 1,315,489 | +0.75(+1.92%) |
Jul 17, 2013 | 38.79 | 39.37 | 38.56 | 39.20 | 1,165,834 | +0.55(+1.43%) |
Jul 16, 2013 | 39.27 | 39.49 | 38.43 | 38.64 | 1,066,455 | -0.55(-1.41%) |
Jul 15, 2013 | 39.50 | 39.63 | 39.00 | 39.20 | 1,129,096 | -0.13(-0.34%) |
Jul 12, 2013 | 38.94 | 39.35 | 38.64 | 39.33 | 1,431,970 | +0.45(+1.16%) |
Jul 11, 2013 | 39.49 | 39.50 | 38.46 | 38.88 | 1,546,995 | +0.08(+0.22%) |
Jul 10, 2013 | 39.34 | 39.34 | 38.46 | 38.79 | 2,091,020 | -0.47(-1.19%) |
Jul 09, 2013 | 39.57 | 39.55 | 39.07 | 39.26 | 2,136,503 | -0.29(-0.73%) |
Jul 08, 2013 | 39.45 | 39.78 | 39.28 | 39.55 | 2,052,303 | +0.22(+0.56%) |
Jul 05, 2013 | 38.84 | 39.50 | 38.58 | 39.33 | 1,352,549 | +1.00(+2.60%) |
Jul 03, 2013 | 38.35 | 38.47 | 38.01 | 38.33 | 830,555 | -0.14(-0.36%) |
Jul 02, 2013 | 38.30 | 38.76 | 38.29 | 38.47 | 1,924,012 | +0.17(+0.45%) |
Jul 01, 2013 | 38.02 | 38.61 | 37.71 | 38.29 | 1,841,806 | +0.79(+2.10%) |
Jun 28, 2013 | 37.51 | 37.87 | 37.37 | 37.51 | 2,180,755 | -0.16(-0.41%) |
Jun 27, 2013 | 38.14 | 38.22 | 37.63 | 37.66 | 1,342,475 | -0.14(-0.37%) |
Jun 26, 2013 | 38.43 | 38.66 | 37.71 | 37.80 | 1,657,241 | -0.43(-1.13%) |
Jun 25, 2013 | 37.49 | 38.59 | 37.49 | 38.23 | 2,802,719 | +1.11(+2.99%) |
Jun 24, 2013 | 36.34 | 37.48 | 35.98 | 37.12 | 2,992,537 | +0.07(+0.19%) |
Jun 21, 2013 | 37.02 | 37.51 | 36.45 | 37.05 | 2,752,119 | +0.28(+0.75%) |
Jun 20, 2013 | 37.35 | 37.45 | 36.61 | 36.78 | 1,674,232 | -1.23(-3.22%) |
Jun 19, 2013 | 38.49 | 38.81 | 38.00 | 38.00 | 1,298,900 | -0.46(-1.20%) |
Jun 18, 2013 | 38.11 | 38.59 | 38.07 | 38.46 | 1,535,842 | +0.32(+0.83%) |
Jun 17, 2013 | 36.91 | 38.44 | 36.91 | 38.14 | 3,063,997 | +1.62(+4.42%) |
Jun 14, 2013 | 37.24 | 37.35 | 36.50 | 36.53 | 1,585,746 | -0.65(-1.76%) |
Jun 13, 2013 | 36.63 | 37.24 | 36.46 | 37.18 | 2,317,734 | +0.56(+1.54%) |
Jun 12, 2013 | 37.72 | 37.90 | 36.61 | 36.62 | 1,647,086 | -0.85(-2.26%) |
Jun 11, 2013 | 37.91 | 38.03 | 37.27 | 37.47 | 2,548,190 | -1.17(-3.03%) |
Jun 10, 2013 | 38.63 | 38.78 | 38.04 | 38.64 | 1,470,521 | +0.13(+0.33%) |
Jun 07, 2013 | 37.78 | 38.58 | 37.39 | 38.51 | 1,967,104 | +0.94(+2.51%) |
Jun 06, 2013 | 37.55 | 37.84 | 36.91 | 37.57 | 2,041,152 | -0.07(-0.18%) |
Jun 05, 2013 | 37.75 | 38.74 | 37.24 | 37.63 | 3,731,835 | -0.09(-0.24%) |
Jun 04, 2013 | 37.62 | 38.02 | 37.53 | 37.72 | 1,305,781 | +0.05(+0.13%) |