Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.97 | 45.00 | 44.21 | 44.22 | 20,756,496 | -0.95(-2.10%) |
Jul 30, 2014 | 45.26 | 45.46 | 44.94 | 45.17 | 15,412,218 | +0.21(+0.46%) |
Jul 29, 2014 | 45.34 | 45.34 | 44.81 | 44.96 | 17,604,138 | -0.42(-0.93%) |
Jul 28, 2014 | 45.19 | 45.44 | 44.99 | 45.39 | 16,150,305 | +0.14(+0.30%) |
Jul 25, 2014 | 45.18 | 45.45 | 45.12 | 45.25 | 13,694,195 | -0.12(-0.27%) |
Jul 24, 2014 | 45.29 | 45.51 | 45.23 | 45.37 | 12,838,355 | +0.13(+0.29%) |
Jul 23, 2014 | 45.06 | 45.39 | 44.87 | 45.24 | 14,454,701 | +0.25(+0.56%) |
Jul 22, 2014 | 44.80 | 45.09 | 44.76 | 44.99 | 13,521,289 | +0.33(+0.74%) |
Jul 21, 2014 | 44.57 | 44.79 | 44.40 | 44.66 | 11,920,558 | +0.01(+0.02%) |
Jul 18, 2014 | 44.73 | 44.84 | 44.40 | 44.65 | 16,698,074 | +0.28(+0.64%) |
Jul 17, 2014 | 44.90 | 45.13 | 44.29 | 44.37 | 22,186,270 | -0.65(-1.45%) |
Jul 16, 2014 | 44.86 | 45.23 | 44.71 | 45.02 | 25,294,316 | +0.34(+0.75%) |
Jul 15, 2014 | 44.44 | 45.00 | 44.29 | 44.68 | 47,173,476 | +1.52(+3.52%) |
Jul 14, 2014 | 43.35 | 43.58 | 43.09 | 43.16 | 18,097,316 | +0.38(+0.88%) |
Jul 11, 2014 | 42.40 | 42.87 | 42.32 | 42.79 | 13,350,278 | +0.18(+0.43%) |
Jul 10, 2014 | 42.22 | 42.79 | 42.14 | 42.60 | 16,215,089 | -0.35(-0.82%) |
Jul 09, 2014 | 42.85 | 43.03 | 42.64 | 42.96 | 14,179,493 | +0.20(+0.47%) |
Jul 08, 2014 | 43.21 | 43.30 | 42.66 | 42.76 | 23,882,098 | -0.70(-1.61%) |
Jul 07, 2014 | 43.62 | 43.70 | 43.25 | 43.45 | 18,144,332 | -0.29(-0.67%) |
Jul 03, 2014 | 43.88 | 43.75 | 43.75 | 43.75 | 16,431,878 | +0.06(+0.14%) |
Jul 02, 2014 | 43.91 | 44.07 | 43.57 | 43.68 | 25,024,060 | -0.46(-1.04%) |
Jul 01, 2014 | 43.82 | 44.47 | 43.77 | 44.14 | 18,824,896 | +0.27(+0.61%) |
Jun 30, 2014 | 43.74 | 44.00 | 43.69 | 43.88 | 15,206,117 | +0.07(+0.16%) |
Jun 27, 2014 | 43.65 | 43.94 | 43.59 | 43.81 | 13,367,045 | +0.11(+0.24%) |
Jun 26, 2014 | 43.66 | 43.78 | 43.10 | 43.70 | 15,567,160 | -0.11(-0.24%) |
Jun 25, 2014 | 43.57 | 43.97 | 43.30 | 43.81 | 19,482,494 | +0.08(+0.19%) |
Jun 24, 2014 | 44.07 | 44.26 | 43.63 | 43.72 | 16,161,180 | -0.59(-1.32%) |
Jun 23, 2014 | 43.81 | 44.33 | 43.59 | 44.31 | 21,021,946 | +0.49(+1.11%) |
Jun 20, 2014 | 43.93 | 43.99 | 43.67 | 43.82 | 22,491,350 | +0.19(+0.44%) |
Jun 19, 2014 | 43.93 | 43.93 | 43.56 | 43.63 | 15,245,241 | -0.37(-0.83%) |
Jun 18, 2014 | 43.62 | 44.02 | 43.37 | 44.00 | 18,017,610 | +0.27(+0.63%) |
Jun 17, 2014 | 43.24 | 43.85 | 43.16 | 43.72 | 14,684,025 | +0.42(+0.97%) |
Jun 16, 2014 | 43.29 | 43.37 | 42.89 | 43.30 | 14,496,018 | -0.13(-0.30%) |
Jun 13, 2014 | 43.43 | 43.91 | 43.31 | 43.43 | 15,817,406 | +0.00(+0.00%) |
Jun 12, 2014 | 43.46 | 43.72 | 43.30 | 43.43 | 15,325,951 | -0.18(-0.40%) |
Jun 11, 2014 | 43.77 | 44.01 | 43.38 | 43.61 | 18,667,826 | -0.48(-1.09%) |
Jun 10, 2014 | 43.76 | 44.12 | 43.70 | 44.09 | 15,117,116 | +0.71(+1.63%) |
Jun 06, 2014 | 43.22 | 43.50 | 43.14 | 43.38 | 20,223,910 | +0.26(+0.60%) |
Jun 05, 2014 | 42.57 | 43.14 | 42.25 | 43.12 | 22,054,140 | +0.72(+1.71%) |
Jun 04, 2014 | 42.28 | 42.43 | 42.07 | 42.40 | 12,774,041 | +0.06(+0.14%) |
Jun 03, 2014 | 41.95 | 42.38 | 41.95 | 42.34 | 11,991,350 | +0.19(+0.45%) |
Jun 02, 2014 | 42.38 | 42.38 | 41.90 | 42.15 | 12,344,159 | -0.17(-0.40%) |
May 30, 2014 | 42.32 | 42.55 | 42.12 | 42.31 | 15,747,642 | -0.11(-0.27%) |
May 29, 2014 | 42.45 | 42.58 | 42.18 | 42.43 | 15,393,994 | +0.21(+0.49%) |
May 28, 2014 | 41.95 | 42.34 | 41.88 | 42.22 | 14,932,297 | +0.24(+0.56%) |
May 27, 2014 | 41.69 | 42.20 | 41.64 | 41.99 | 19,020,400 | +0.46(+1.12%) |
May 23, 2014 | 41.54 | 41.52 | 41.52 | 41.52 | 14,283,610 | -0.03(-0.07%) |
May 22, 2014 | 41.25 | 41.58 | 41.13 | 41.55 | 8,899,662 | +0.34(+0.83%) |
May 21, 2014 | 41.16 | 41.58 | 41.10 | 41.21 | 17,339,434 | +0.30(+0.74%) |
May 20, 2014 | 40.91 | 41.15 | 40.67 | 40.91 | 22,133,578 | -0.08(-0.20%) |
May 19, 2014 | 40.42 | 41.05 | 40.40 | 40.99 | 15,790,560 | +0.40(+0.98%) |
May 16, 2014 | 40.68 | 40.75 | 40.33 | 40.59 | 26,256,102 | -0.15(-0.37%) |
May 15, 2014 | 41.27 | 41.27 | 40.62 | 40.75 | 25,912,588 | -0.65(-1.56%) |
May 14, 2014 | 41.61 | 41.65 | 41.35 | 41.39 | 13,553,912 | -0.20(-0.48%) |
May 13, 2014 | 41.68 | 41.75 | 41.50 | 41.59 | 16,167,053 | -0.02(-0.06%) |
May 12, 2014 | 41.32 | 41.65 | 41.14 | 41.61 | 16,837,784 | +0.49(+1.19%) |
May 09, 2014 | 41.29 | 41.35 | 40.87 | 41.13 | 16,240,334 | -0.27(-0.64%) |
May 08, 2014 | 41.27 | 41.52 | 41.16 | 41.39 | 21,130,082 | +0.24(+0.57%) |
May 07, 2014 | 40.78 | 41.21 | 40.54 | 41.16 | 24,272,202 | +0.54(+1.33%) |
May 06, 2014 | 41.15 | 41.16 | 40.60 | 40.62 | 32,740,022 | -0.67(-1.62%) |
May 05, 2014 | 41.03 | 41.68 | 40.89 | 41.29 | 33,096,786 | -1.04(-2.45%) |
May 02, 2014 | 42.51 | 42.92 | 42.22 | 42.32 | 19,900,786 | -0.11(-0.25%) |
May 01, 2014 | 42.58 | 42.79 | 42.26 | 42.43 | 16,715,145 | -0.20(-0.46%) |
Apr 30, 2014 | 42.82 | 42.91 | 42.43 | 42.63 | 18,864,712 | -0.09(-0.21%) |
Apr 29, 2014 | 42.44 | 42.87 | 42.31 | 42.72 | 17,646,608 | +0.46(+1.10%) |
Apr 28, 2014 | 42.36 | 42.41 | 41.64 | 42.25 | 28,085,054 | -0.16(-0.38%) |
Apr 25, 2014 | 42.88 | 42.91 | 42.37 | 42.41 | 20,932,776 | -0.37(-0.87%) |
Apr 24, 2014 | 42.70 | 42.84 | 42.35 | 42.79 | 20,171,352 | +0.11(+0.25%) |
Apr 23, 2014 | 42.49 | 42.73 | 42.31 | 42.68 | 14,909,755 | +0.18(+0.43%) |
Apr 22, 2014 | 41.91 | 42.70 | 41.84 | 42.50 | 21,236,818 | +0.59(+1.42%) |
Apr 21, 2014 | 42.08 | 42.19 | 41.87 | 41.90 | 16,244,870 | -0.14(-0.34%) |
Apr 17, 2014 | 42.14 | 42.05 | 42.05 | 42.05 | 23,580,006 | -0.03(-0.07%) |
Apr 16, 2014 | 41.88 | 42.15 | 41.64 | 42.08 | 32,592,022 | +0.35(+0.84%) |
Apr 15, 2014 | 41.95 | 42.37 | 41.39 | 41.73 | 35,046,012 | -0.12(-0.29%) |
Apr 14, 2014 | 42.53 | 42.60 | 41.48 | 41.85 | 40,757,980 | -0.26(-0.61%) |
Apr 11, 2014 | 42.02 | 42.65 | 41.54 | 42.11 | 62,049,148 | -1.60(-3.66%) |
Apr 10, 2014 | 45.19 | 45.22 | 43.69 | 43.71 | 39,242,132 | -1.42(-3.16%) |
Apr 09, 2014 | 45.00 | 45.27 | 44.54 | 45.13 | 20,008,936 | +0.32(+0.71%) |
Apr 08, 2014 | 44.77 | 44.94 | 44.36 | 44.81 | 22,206,952 | -0.11(-0.25%) |
Apr 07, 2014 | 45.45 | 45.69 | 44.80 | 44.93 | 24,490,664 | -0.62(-1.35%) |
Apr 04, 2014 | 46.46 | 46.50 | 45.54 | 45.54 | 22,281,864 | -0.65(-1.40%) |
Apr 03, 2014 | 46.18 | 46.30 | 45.90 | 46.19 | 15,640,342 | +0.14(+0.30%) |
Apr 02, 2014 | 45.97 | 46.27 | 45.84 | 46.05 | 18,398,998 | +0.14(+0.32%) |
Apr 01, 2014 | 46.12 | 46.38 | 45.68 | 45.91 | 19,263,378 | -0.03(-0.07%) |
Mar 31, 2014 | 46.03 | 46.17 | 45.86 | 45.94 | 20,073,658 | +0.51(+1.12%) |
Mar 28, 2014 | 45.56 | 45.85 | 45.16 | 45.43 | 19,438,072 | +0.09(+0.20%) |
Mar 27, 2014 | 45.36 | 45.82 | 44.66 | 45.34 | 32,487,902 | +0.02(+0.03%) |
Mar 26, 2014 | 46.34 | 46.46 | 45.32 | 45.33 | 29,685,890 | -0.78(-1.69%) |
Mar 25, 2014 | 46.24 | 46.52 | 45.83 | 46.11 | 31,746,476 | -0.11(-0.23%) |
Mar 24, 2014 | 45.68 | 46.30 | 45.67 | 46.21 | 34,063,280 | +0.68(+1.50%) |
Mar 21, 2014 | 46.13 | 46.31 | 45.40 | 45.53 | 46,454,452 | +0.05(+0.10%) |
Mar 20, 2014 | 44.16 | 45.77 | 43.99 | 45.49 | 44,552,580 | +1.37(+3.10%) |
Mar 19, 2014 | 43.88 | 44.59 | 43.81 | 44.12 | 28,345,318 | +0.18(+0.41%) |
Mar 18, 2014 | 43.75 | 44.01 | 43.60 | 43.93 | 16,526,459 | +0.36(+0.83%) |
Mar 17, 2014 | 43.29 | 43.66 | 43.17 | 43.57 | 17,941,986 | +0.59(+1.37%) |
Mar 14, 2014 | 43.22 | 43.53 | 42.84 | 42.98 | 24,627,862 | -0.47(-1.08%) |
Mar 13, 2014 | 43.89 | 44.15 | 43.28 | 43.45 | 22,705,880 | -0.38(-0.86%) |
Mar 12, 2014 | 43.66 | 43.86 | 43.45 | 43.83 | 23,697,490 | -0.20(-0.46%) |
Mar 11, 2014 | 44.96 | 44.99 | 43.99 | 44.03 | 25,653,130 | -0.76(-1.71%) |
Mar 10, 2014 | 44.75 | 45.01 | 44.54 | 44.80 | 21,812,706 | -0.15(-0.34%) |
Mar 07, 2014 | 44.91 | 45.25 | 44.70 | 44.95 | 24,600,504 | +0.38(+0.85%) |
Mar 06, 2014 | 44.27 | 44.71 | 44.19 | 44.57 | 25,663,752 | +0.56(+1.27%) |
Mar 05, 2014 | 43.49 | 44.11 | 43.40 | 44.01 | 23,349,272 | +0.68(+1.57%) |
Mar 04, 2014 | 43.09 | 43.40 | 42.86 | 43.33 | 22,671,424 | +0.79(+1.87%) |
Mar 03, 2014 | 42.60 | 42.69 | 42.14 | 42.53 | 25,307,440 | -0.46(-1.07%) |
Feb 28, 2014 | 42.81 | 43.47 | 42.67 | 43.00 | 24,580,268 | +0.10(+0.23%) |
Feb 27, 2014 | 42.97 | 43.05 | 42.48 | 42.90 | 21,508,758 | -0.05(-0.11%) |
Feb 26, 2014 | 43.41 | 43.42 | 42.54 | 42.94 | 31,269,106 | -0.21(-0.49%) |
Feb 25, 2014 | 43.81 | 43.87 | 43.07 | 43.15 | 23,356,502 | -0.76(-1.72%) |
Feb 24, 2014 | 43.75 | 44.06 | 43.59 | 43.91 | 21,344,196 | +0.32(+0.73%) |
Feb 21, 2014 | 43.58 | 43.77 | 43.41 | 43.59 | 22,189,568 | +0.02(+0.05%) |
Feb 20, 2014 | 43.53 | 43.87 | 43.34 | 43.57 | 16,448,176 | +0.24(+0.56%) |
Feb 19, 2014 | 44.16 | 44.30 | 43.30 | 43.33 | 24,655,384 | -0.93(-2.10%) |
Feb 18, 2014 | 43.90 | 44.38 | 43.81 | 44.26 | 19,801,578 | +0.26(+0.58%) |
Feb 14, 2014 | 43.81 | 44.00 | 44.00 | 44.00 | 17,268,854 | +0.09(+0.21%) |
Feb 13, 2014 | 43.18 | 43.96 | 43.10 | 43.91 | 21,944,516 | +0.39(+0.89%) |
Feb 12, 2014 | 43.39 | 43.67 | 43.25 | 43.53 | 17,758,528 | +0.07(+0.16%) |
Feb 11, 2014 | 42.84 | 43.56 | 42.81 | 43.46 | 24,750,996 | +0.52(+1.22%) |
Feb 10, 2014 | 42.96 | 43.07 | 42.67 | 42.94 | 19,435,746 | +0.09(+0.21%) |
Feb 07, 2014 | 42.87 | 43.08 | 42.57 | 42.84 | 33,124,500 | +0.11(+0.25%) |
Feb 06, 2014 | 41.88 | 42.79 | 41.77 | 42.74 | 27,507,004 | +0.96(+2.30%) |
Feb 05, 2014 | 41.69 | 41.96 | 41.30 | 41.78 | 25,757,600 | +0.20(+0.47%) |
Feb 04, 2014 | 41.41 | 41.88 | 41.32 | 41.58 | 27,344,878 | +0.48(+1.18%) |
Feb 03, 2014 | 42.00 | 42.34 | 41.01 | 41.10 | 37,722,312 | -0.79(-1.90%) |
Jan 31, 2014 | 42.00 | 42.46 | 41.75 | 41.89 | 24,054,272 | -0.48(-1.14%) |
Jan 30, 2014 | 42.43 | 42.67 | 42.10 | 42.38 | 22,473,080 | +0.36(+0.85%) |
Jan 29, 2014 | 41.59 | 42.28 | 41.50 | 42.02 | 33,609,816 | -0.16(-0.38%) |
Jan 28, 2014 | 41.91 | 42.63 | 41.80 | 42.18 | 23,816,438 | +0.49(+1.18%) |
Jan 27, 2014 | 41.68 | 42.22 | 41.39 | 41.69 | 31,622,650 | +0.00(+0.00%) |
Jan 24, 2014 | 42.38 | 42.65 | 41.69 | 41.69 | 35,828,424 | -1.04(-2.44%) |
Jan 23, 2014 | 43.20 | 43.21 | 42.53 | 42.73 | 34,500,484 | -0.85(-1.94%) |
Jan 22, 2014 | 44.14 | 44.14 | 43.45 | 43.58 | 20,394,082 | -0.44(-1.00%) |
Jan 21, 2014 | 43.96 | 44.22 | 43.57 | 44.02 | 25,788,508 | +0.05(+0.10%) |
Jan 17, 2014 | 44.80 | 43.97 | 43.97 | 43.97 | 27,749,396 | -0.67(-1.49%) |
Jan 16, 2014 | 44.49 | 45.27 | 44.45 | 44.64 | 28,654,180 | -0.38(-0.84%) |
Jan 15, 2014 | 43.69 | 45.14 | 43.69 | 45.02 | 46,498,768 | +1.32(+3.03%) |
Jan 14, 2014 | 44.12 | 44.32 | 43.56 | 43.69 | 39,985,912 | +0.03(+0.07%) |
Jan 13, 2014 | 44.27 | 44.40 | 43.53 | 43.66 | 27,234,084 | -0.60(-1.35%) |
Jan 10, 2014 | 44.40 | 44.46 | 44.02 | 44.26 | 16,789,260 | -0.20(-0.46%) |
Jan 09, 2014 | 44.63 | 44.65 | 44.14 | 44.46 | 17,498,388 | -0.08(-0.19%) |
Jan 08, 2014 | 44.30 | 44.58 | 44.12 | 44.55 | 19,318,958 | +0.42(+0.94%) |
Jan 07, 2014 | 44.86 | 44.97 | 43.97 | 44.13 | 23,553,828 | -0.51(-1.15%) |
Jan 06, 2014 | 44.77 | 45.00 | 44.52 | 44.65 | 23,181,458 | +0.26(+0.58%) |
Jan 03, 2014 | 44.11 | 44.61 | 44.05 | 44.39 | 18,792,608 | +0.34(+0.77%) |
Jan 02, 2014 | 44.12 | 44.27 | 43.87 | 44.05 | 20,634,286 | +0.08(+0.19%) |
Dec 31, 2013 | 43.75 | 43.96 | 43.96 | 43.96 | 14,655,067 | +0.40(+0.91%) |
Dec 30, 2013 | 43.71 | 43.80 | 43.39 | 43.57 | 11,710,031 | -0.14(-0.33%) |
Dec 27, 2013 | 43.73 | 43.87 | 43.65 | 43.71 | 11,897,830 | -0.05(-0.10%) |
Dec 26, 2013 | 43.87 | 43.95 | 43.54 | 43.75 | 8,880,696 | -0.04(-0.09%) |
Dec 24, 2013 | 43.66 | 43.82 | 43.63 | 43.79 | 6,029,207 | +0.01(+0.02%) |
Dec 23, 2013 | 43.58 | 43.90 | 43.45 | 43.78 | 18,529,566 | +0.41(+0.94%) |
Dec 20, 2013 | 43.05 | 43.60 | 43.00 | 43.38 | 29,266,068 | +0.35(+0.82%) |
Dec 19, 2013 | 42.93 | 43.26 | 42.72 | 43.02 | 22,288,314 | -0.01(-0.02%) |
Dec 18, 2013 | 41.98 | 43.05 | 41.65 | 43.03 | 36,810,556 | +1.14(+2.73%) |
Dec 17, 2013 | 42.60 | 42.60 | 41.84 | 41.89 | 24,365,672 | -0.53(-1.24%) |
Dec 16, 2013 | 42.37 | 42.81 | 42.35 | 42.42 | 32,382,188 | +0.19(+0.45%) |
Dec 13, 2013 | 42.39 | 42.52 | 42.13 | 42.23 | 15,251,426 | -0.11(-0.25%) |
Dec 12, 2013 | 42.10 | 42.55 | 42.03 | 42.33 | 20,361,260 | +0.18(+0.43%) |
Dec 11, 2013 | 42.50 | 42.68 | 42.07 | 42.15 | 23,721,440 | -0.47(-1.11%) |
Dec 10, 2013 | 42.47 | 42.90 | 42.36 | 42.63 | 19,220,974 | +0.14(+0.34%) |
Dec 09, 2013 | 42.32 | 42.50 | 42.17 | 42.48 | 16,851,338 | +0.34(+0.80%) |
Dec 06, 2013 | 42.53 | 42.67 | 41.81 | 42.14 | 24,822,614 | +0.18(+0.43%) |
Dec 05, 2013 | 42.63 | 42.65 | 41.91 | 41.96 | 28,351,018 | -1.03(-2.40%) |
Dec 04, 2013 | 42.43 | 43.20 | 42.26 | 42.99 | 26,985,452 | +0.25(+0.58%) |
Dec 03, 2013 | 42.77 | 43.02 | 42.20 | 42.75 | 27,166,360 | -0.09(-0.21%) |
Dec 02, 2013 | 42.93 | 43.42 | 42.78 | 42.84 | 16,569,069 | -0.18(-0.42%) |
Nov 29, 2013 | 43.29 | 43.49 | 43.00 | 43.02 | 9,482,507 | -0.20(-0.45%) |
Nov 27, 2013 | 43.29 | 43.48 | 43.10 | 43.21 | 14,949,742 | +0.23(+0.54%) |
Nov 26, 2013 | 43.33 | 43.57 | 42.98 | 42.98 | 21,574,308 | -0.36(-0.83%) |
Nov 25, 2013 | 43.23 | 43.71 | 43.16 | 43.34 | 24,798,754 | +0.14(+0.33%) |
Nov 22, 2013 | 43.04 | 43.24 | 42.90 | 43.20 | 22,259,224 | +0.18(+0.42%) |
Nov 21, 2013 | 42.31 | 43.15 | 42.31 | 43.02 | 30,356,822 | +0.84(+2.00%) |
Nov 20, 2013 | 42.42 | 42.43 | 41.93 | 42.17 | 23,511,756 | -0.04(-0.09%) |
Nov 19, 2013 | 42.08 | 42.58 | 41.93 | 42.21 | 30,486,878 | +0.31(+0.74%) |
Nov 18, 2013 | 41.72 | 42.10 | 41.57 | 41.90 | 29,538,530 | +0.65(+1.59%) |
Nov 15, 2013 | 40.80 | 41.32 | 40.74 | 41.25 | 27,308,632 | +0.35(+0.86%) |
Nov 14, 2013 | 40.79 | 40.97 | 40.37 | 40.90 | 23,432,068 | +0.20(+0.48%) |
Nov 13, 2013 | 40.24 | 40.75 | 39.96 | 40.70 | 29,389,410 | +0.13(+0.31%) |
Nov 12, 2013 | 40.54 | 40.66 | 40.30 | 40.57 | 21,198,116 | -0.10(-0.24%) |
Nov 11, 2013 | 40.53 | 40.71 | 40.37 | 40.67 | 16,035,676 | +0.11(+0.26%) |
Nov 08, 2013 | 38.96 | 40.57 | 38.94 | 40.57 | 41,484,084 | +1.74(+4.47%) |
Nov 07, 2013 | 39.19 | 39.35 | 38.78 | 38.83 | 23,056,160 | -0.34(-0.86%) |
Nov 06, 2013 | 39.29 | 39.35 | 38.96 | 39.17 | 18,634,004 | +0.11(+0.29%) |
Nov 05, 2013 | 38.98 | 39.19 | 38.84 | 39.05 | 19,030,168 | -0.07(-0.17%) |
Nov 04, 2013 | 39.65 | 39.66 | 39.09 | 39.12 | 25,127,126 | -0.35(-0.89%) |
Nov 01, 2013 | 38.68 | 39.62 | 38.57 | 39.48 | 34,314,284 | +0.73(+1.88%) |
Oct 31, 2013 | 39.58 | 39.63 | 38.75 | 38.75 | 31,497,974 | -0.80(-2.02%) |
Oct 30, 2013 | 39.84 | 40.02 | 39.47 | 39.54 | 21,446,728 | -0.10(-0.25%) |
Oct 29, 2013 | 39.72 | 39.84 | 39.28 | 39.64 | 31,044,214 | +0.04(+0.09%) |
Oct 28, 2013 | 39.76 | 39.91 | 39.47 | 39.60 | 19,656,276 | -0.07(-0.17%) |
Oct 25, 2013 | 39.21 | 39.78 | 39.15 | 39.67 | 27,786,776 | +0.22(+0.55%) |
Oct 24, 2013 | 39.72 | 39.76 | 39.18 | 39.45 | 23,598,592 | -0.20(-0.51%) |
Oct 23, 2013 | 40.08 | 40.12 | 39.63 | 39.66 | 27,909,306 | -0.65(-1.62%) |
Oct 22, 2013 | 41.08 | 41.11 | 40.31 | 40.31 | 32,915,616 | -0.49(-1.20%) |
Oct 21, 2013 | 40.80 | 41.24 | 40.51 | 40.80 | 25,845,902 | -0.02(-0.06%) |
Oct 18, 2013 | 40.79 | 41.03 | 40.45 | 40.82 | 32,996,250 | +0.07(+0.17%) |
Oct 17, 2013 | 40.44 | 40.81 | 40.30 | 40.75 | 23,649,496 | +0.16(+0.39%) |
Oct 16, 2013 | 39.55 | 40.63 | 39.53 | 40.60 | 32,962,448 | +1.27(+3.23%) |
Oct 15, 2013 | 39.78 | 39.87 | 39.23 | 39.33 | 23,293,622 | -0.30(-0.76%) |
Oct 14, 2013 | 39.05 | 39.72 | 38.91 | 39.63 | 25,104,044 | +0.15(+0.38%) |
Oct 11, 2013 | 39.81 | 40.11 | 39.21 | 39.48 | 43,229,048 | -0.01(-0.02%) |
Oct 10, 2013 | 38.97 | 39.51 | 38.63 | 39.48 | 32,283,900 | +1.33(+3.49%) |
Oct 09, 2013 | 38.47 | 38.60 | 37.78 | 38.15 | 32,855,688 | -0.09(-0.24%) |
Oct 08, 2013 | 38.96 | 39.06 | 38.22 | 38.24 | 25,893,522 | -0.72(-1.85%) |
Oct 07, 2013 | 39.31 | 39.36 | 38.96 | 38.96 | 21,403,176 | -0.63(-1.59%) |
Oct 04, 2013 | 39.15 | 39.60 | 39.10 | 39.60 | 23,154,568 | +0.55(+1.41%) |
Oct 03, 2013 | 39.09 | 39.24 | 38.72 | 39.05 | 24,723,670 | -0.11(-0.29%) |
Oct 02, 2013 | 38.58 | 39.43 | 38.56 | 39.16 | 31,602,768 | +0.38(+0.99%) |
Oct 01, 2013 | 38.54 | 38.87 | 38.40 | 38.78 | 25,656,258 | +0.20(+0.52%) |
Sep 30, 2013 | 38.61 | 38.87 | 38.39 | 38.58 | 28,508,408 | -0.41(-1.05%) |
Sep 27, 2013 | 38.43 | 39.11 | 38.35 | 38.99 | 30,854,206 | +0.26(+0.67%) |
Sep 26, 2013 | 38.75 | 39.22 | 38.46 | 38.72 | 28,511,232 | +0.14(+0.37%) |
Sep 25, 2013 | 37.48 | 38.73 | 37.36 | 38.58 | 52,340,472 | +1.03(+2.74%) |
Sep 24, 2013 | 38.07 | 38.27 | 37.54 | 37.55 | 46,182,588 | -0.85(-2.22%) |
Sep 23, 2013 | 38.87 | 39.09 | 38.35 | 38.40 | 37,670,448 | -1.00(-2.54%) |
Sep 20, 2013 | 39.52 | 39.90 | 39.40 | 39.40 | 41,265,720 | +0.04(+0.09%) |
Sep 19, 2013 | 40.02 | 40.11 | 39.20 | 39.37 | 30,021,672 | -0.49(-1.24%) |
Sep 18, 2013 | 39.32 | 40.20 | 39.22 | 39.86 | 27,880,478 | +0.24(+0.60%) |
Sep 17, 2013 | 39.69 | 39.79 | 39.46 | 39.62 | 17,601,300 | -0.04(-0.09%) |
Sep 16, 2013 | 39.88 | 39.92 | 39.56 | 39.66 | 22,895,036 | +0.41(+1.05%) |
Sep 13, 2013 | 39.02 | 39.40 | 38.98 | 39.25 | 16,006,353 | +0.26(+0.67%) |
Sep 12, 2013 | 39.87 | 40.08 | 38.87 | 38.99 | 29,442,780 | -0.76(-1.92%) |
Sep 11, 2013 | 39.83 | 40.12 | 39.60 | 39.75 | 21,464,714 | -0.31(-0.76%) |
Sep 10, 2013 | 40.17 | 40.25 | 39.80 | 40.05 | 27,009,024 | +0.60(+1.53%) |
Sep 09, 2013 | 39.39 | 39.69 | 39.19 | 39.45 | 26,351,694 | +0.22(+0.57%) |
Sep 06, 2013 | 39.11 | 39.34 | 38.27 | 39.22 | 29,939,488 | +0.34(+0.86%) |
Sep 05, 2013 | 38.83 | 39.19 | 38.74 | 38.89 | 18,583,432 | +0.18(+0.46%) |
Sep 04, 2013 | 38.18 | 38.88 | 38.01 | 38.71 | 26,652,514 | +0.55(+1.45%) |
Sep 03, 2013 | 38.25 | 38.60 | 37.93 | 38.16 | 20,459,366 | +0.45(+1.19%) |
Aug 30, 2013 | 37.93 | 37.93 | 37.53 | 37.71 | 21,267,900 | -0.13(-0.34%) |
Aug 29, 2013 | 37.75 | 38.19 | 37.65 | 37.84 | 17,811,644 | +0.09(+0.24%) |
Aug 28, 2013 | 37.56 | 38.10 | 37.41 | 37.75 | 25,087,252 | -0.01(-0.04%) |
Aug 27, 2013 | 38.08 | 38.47 | 37.72 | 37.76 | 31,528,918 | -0.90(-2.32%) |
Aug 26, 2013 | 38.93 | 39.21 | 38.65 | 38.66 | 22,075,440 | -0.39(-0.99%) |
Aug 23, 2013 | 39.01 | 39.12 | 38.73 | 39.05 | 14,909,516 | +0.08(+0.21%) |
Aug 22, 2013 | 38.81 | 39.30 | 38.75 | 38.96 | 19,615,488 | +0.43(+1.12%) |
Aug 21, 2013 | 38.75 | 38.97 | 38.27 | 38.53 | 22,878,366 | -0.37(-0.94%) |
Aug 20, 2013 | 38.64 | 39.08 | 37.81 | 38.90 | 24,996,594 | +0.22(+0.56%) |
Aug 19, 2013 | 39.47 | 39.52 | 38.66 | 38.68 | 30,401,020 | -1.09(-2.74%) |
Aug 16, 2013 | 39.61 | 40.14 | 39.61 | 39.77 | 22,969,110 | +0.00(+0.00%) |
Aug 15, 2013 | 39.94 | 40.06 | 39.47 | 39.77 | 22,594,016 | -0.64(-1.59%) |
Aug 14, 2013 | 40.55 | 40.93 | 40.30 | 40.41 | 21,119,044 | -0.10(-0.26%) |
Aug 13, 2013 | 40.46 | 40.82 | 40.00 | 40.52 | 20,165,606 | +0.15(+0.37%) |
Aug 12, 2013 | 40.33 | 40.54 | 40.06 | 40.37 | 20,264,624 | -0.32(-0.79%) |
Aug 09, 2013 | 40.81 | 41.16 | 40.55 | 40.69 | 16,960,796 | -0.23(-0.57%) |
Aug 08, 2013 | 41.36 | 41.59 | 40.39 | 40.92 | 24,901,724 | -0.35(-0.85%) |
Aug 07, 2013 | 41.09 | 41.40 | 40.88 | 41.27 | 17,127,804 | -0.14(-0.34%) |
Aug 06, 2013 | 41.78 | 41.87 | 41.28 | 41.41 | 13,812,834 | -0.46(-1.09%) |
Aug 05, 2013 | 42.04 | 42.22 | 41.80 | 41.87 | 12,555,857 | -0.29(-0.69%) |
Aug 02, 2013 | 41.99 | 42.18 | 41.80 | 42.16 | 14,752,707 | -0.04(-0.09%) |