Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.02 | 39.31 | 38.51 | 38.51 | 29,823,950 | -0.86(-2.18%) |
Jul 30, 2014 | 39.11 | 39.58 | 39.08 | 39.37 | 19,466,062 | +0.46(+1.17%) |
Jul 29, 2014 | 39.16 | 39.26 | 38.91 | 38.91 | 16,725,560 | -0.22(-0.56%) |
Jul 28, 2014 | 39.33 | 39.43 | 39.01 | 39.13 | 15,330,447 | -0.26(-0.66%) |
Jul 25, 2014 | 39.36 | 39.53 | 39.32 | 39.39 | 12,815,332 | -0.05(-0.12%) |
Jul 24, 2014 | 39.54 | 39.74 | 39.34 | 39.44 | 16,867,938 | -0.07(-0.18%) |
Jul 23, 2014 | 39.06 | 39.83 | 38.86 | 39.51 | 25,511,240 | +0.46(+1.17%) |
Jul 22, 2014 | 39.05 | 39.23 | 38.88 | 39.05 | 16,665,976 | +0.20(+0.51%) |
Jul 21, 2014 | 38.71 | 38.95 | 38.64 | 38.86 | 13,867,399 | -0.17(-0.42%) |
Jul 18, 2014 | 38.97 | 39.22 | 38.83 | 39.02 | 19,629,748 | +0.30(+0.77%) |
Jul 17, 2014 | 38.97 | 39.35 | 38.70 | 38.72 | 30,255,414 | -0.50(-1.28%) |
Jul 16, 2014 | 38.97 | 39.27 | 38.90 | 39.23 | 29,954,494 | +0.42(+1.08%) |
Jul 15, 2014 | 38.44 | 38.94 | 38.44 | 38.81 | 43,701,736 | +0.69(+1.80%) |
Jul 14, 2014 | 38.32 | 38.45 | 38.07 | 38.12 | 45,903,636 | +1.12(+3.02%) |
Jul 11, 2014 | 36.86 | 37.01 | 36.67 | 37.01 | 19,312,046 | +0.08(+0.21%) |
Jul 10, 2014 | 36.78 | 37.05 | 36.65 | 36.93 | 23,712,310 | -0.38(-1.01%) |
Jul 09, 2014 | 37.38 | 37.53 | 37.16 | 37.31 | 18,018,592 | -0.03(-0.08%) |
Jul 08, 2014 | 37.56 | 37.58 | 37.20 | 37.34 | 17,508,872 | -0.44(-1.17%) |
Jul 07, 2014 | 37.83 | 37.88 | 37.47 | 37.78 | 15,305,536 | -0.20(-0.54%) |
Jul 03, 2014 | 38.09 | 37.98 | 37.98 | 37.98 | 17,327,498 | +0.18(+0.48%) |
Jul 02, 2014 | 37.43 | 37.99 | 37.40 | 37.80 | 21,254,452 | +0.43(+1.16%) |
Jul 01, 2014 | 37.34 | 37.71 | 37.18 | 37.37 | 21,203,968 | +0.28(+0.76%) |
Jun 30, 2014 | 37.13 | 37.24 | 37.01 | 37.09 | 15,608,492 | -0.03(-0.08%) |
Jun 27, 2014 | 37.18 | 37.27 | 36.94 | 37.12 | 24,339,608 | -0.07(-0.19%) |
Jun 26, 2014 | 37.57 | 37.59 | 37.03 | 37.19 | 23,968,912 | -0.46(-1.23%) |
Jun 25, 2014 | 37.53 | 37.85 | 37.44 | 37.65 | 16,134,859 | +0.01(+0.02%) |
Jun 24, 2014 | 37.68 | 38.17 | 37.57 | 37.64 | 21,483,444 | -0.20(-0.52%) |
Jun 23, 2014 | 37.11 | 37.93 | 37.09 | 37.84 | 23,407,008 | +0.57(+1.52%) |
Jun 20, 2014 | 37.61 | 37.65 | 37.06 | 37.27 | 23,919,078 | -0.17(-0.46%) |
Jun 19, 2014 | 37.75 | 37.77 | 37.27 | 37.45 | 19,996,676 | -0.29(-0.77%) |
Jun 18, 2014 | 37.61 | 37.79 | 37.33 | 37.74 | 18,375,488 | +0.11(+0.29%) |
Jun 17, 2014 | 37.38 | 37.83 | 37.28 | 37.63 | 17,704,058 | +0.12(+0.31%) |
Jun 16, 2014 | 37.38 | 37.62 | 37.04 | 37.51 | 16,244,332 | +0.04(+0.11%) |
Jun 13, 2014 | 37.90 | 38.32 | 37.10 | 37.47 | 44,247,052 | -0.54(-1.41%) |
Jun 12, 2014 | 38.28 | 38.35 | 37.87 | 38.01 | 19,896,654 | -0.43(-1.11%) |
Jun 11, 2014 | 38.60 | 38.79 | 38.29 | 38.43 | 17,704,594 | -0.41(-1.05%) |
Jun 10, 2014 | 38.97 | 38.97 | 38.57 | 38.84 | 16,192,293 | +0.31(+0.82%) |
Jun 06, 2014 | 38.34 | 38.74 | 38.28 | 38.53 | 24,322,934 | +0.24(+0.62%) |
Jun 05, 2014 | 37.80 | 38.42 | 37.71 | 38.29 | 21,648,742 | +0.59(+1.57%) |
Jun 04, 2014 | 37.83 | 37.95 | 37.65 | 37.70 | 16,605,003 | -0.24(-0.64%) |
Jun 03, 2014 | 37.41 | 38.00 | 37.37 | 37.94 | 20,451,596 | +0.34(+0.90%) |
Jun 02, 2014 | 37.48 | 37.76 | 37.34 | 37.60 | 15,093,864 | +0.15(+0.40%) |
May 30, 2014 | 37.16 | 37.48 | 37.12 | 37.45 | 14,656,818 | +0.23(+0.61%) |
May 29, 2014 | 37.28 | 37.40 | 37.17 | 37.23 | 19,751,154 | -0.03(-0.08%) |
May 28, 2014 | 37.38 | 37.71 | 37.25 | 37.26 | 17,985,906 | -0.20(-0.53%) |
May 27, 2014 | 37.49 | 38.07 | 37.33 | 37.45 | 31,118,714 | +0.22(+0.59%) |
May 23, 2014 | 37.19 | 37.23 | 37.23 | 37.23 | 12,156,720 | +0.15(+0.41%) |
May 22, 2014 | 36.83 | 37.10 | 36.83 | 37.08 | 10,324,986 | +0.19(+0.53%) |
May 21, 2014 | 36.87 | 37.08 | 36.76 | 36.89 | 16,283,313 | +0.24(+0.64%) |
May 20, 2014 | 36.71 | 36.97 | 36.52 | 36.65 | 14,954,126 | -0.17(-0.47%) |
May 19, 2014 | 36.30 | 36.84 | 36.28 | 36.83 | 17,288,548 | +0.26(+0.71%) |
May 16, 2014 | 36.57 | 36.75 | 36.35 | 36.57 | 21,830,476 | -0.06(-0.17%) |
May 15, 2014 | 36.89 | 36.96 | 36.34 | 36.63 | 26,891,786 | -0.47(-1.27%) |
May 14, 2014 | 37.40 | 37.41 | 36.99 | 37.10 | 15,747,090 | -0.24(-0.63%) |
May 13, 2014 | 37.28 | 37.39 | 37.19 | 37.34 | 16,019,567 | +0.12(+0.32%) |
May 12, 2014 | 37.18 | 37.32 | 37.04 | 37.22 | 16,891,632 | +0.22(+0.60%) |
May 09, 2014 | 37.04 | 37.19 | 36.78 | 37.00 | 19,286,798 | -0.12(-0.32%) |
May 08, 2014 | 36.77 | 37.39 | 36.77 | 37.12 | 20,404,342 | +0.35(+0.94%) |
May 07, 2014 | 36.64 | 36.87 | 36.47 | 36.77 | 22,227,526 | +0.27(+0.73%) |
May 06, 2014 | 37.01 | 37.05 | 36.48 | 36.50 | 27,274,446 | -0.65(-1.74%) |
May 05, 2014 | 37.16 | 37.25 | 36.85 | 37.15 | 21,392,154 | -0.43(-1.15%) |
May 02, 2014 | 37.66 | 37.96 | 37.39 | 37.58 | 19,510,896 | -0.02(-0.06%) |
May 01, 2014 | 37.64 | 37.90 | 37.47 | 37.60 | 13,878,189 | -0.12(-0.31%) |
Apr 30, 2014 | 37.90 | 38.05 | 37.67 | 37.72 | 21,655,772 | -0.20(-0.52%) |
Apr 29, 2014 | 37.48 | 37.95 | 37.32 | 37.92 | 21,516,258 | +0.68(+1.82%) |
Apr 28, 2014 | 37.51 | 37.77 | 37.05 | 37.24 | 32,721,962 | -0.35(-0.94%) |
Apr 25, 2014 | 37.89 | 38.13 | 37.54 | 37.60 | 23,014,016 | -0.46(-1.20%) |
Apr 24, 2014 | 38.15 | 38.25 | 37.80 | 38.05 | 18,651,670 | -0.06(-0.14%) |
Apr 23, 2014 | 37.79 | 38.19 | 37.72 | 38.11 | 17,103,860 | +0.30(+0.79%) |
Apr 22, 2014 | 37.71 | 38.23 | 37.68 | 37.81 | 23,510,168 | +0.14(+0.38%) |
Apr 21, 2014 | 37.94 | 37.97 | 37.61 | 37.67 | 21,643,104 | -0.30(-0.79%) |
Apr 17, 2014 | 37.94 | 37.97 | 37.97 | 37.97 | 27,130,678 | +0.03(+0.08%) |
Apr 16, 2014 | 38.23 | 38.28 | 37.46 | 37.94 | 29,913,416 | -0.10(-0.27%) |
Apr 15, 2014 | 37.76 | 38.16 | 37.51 | 38.04 | 46,338,996 | +0.50(+1.34%) |
Apr 14, 2014 | 37.32 | 37.64 | 36.99 | 37.53 | 65,985,656 | +1.57(+4.36%) |
Apr 11, 2014 | 35.98 | 36.45 | 35.57 | 35.97 | 39,451,956 | -0.43(-1.19%) |
Apr 10, 2014 | 37.20 | 37.22 | 36.31 | 36.40 | 34,373,548 | -0.73(-1.97%) |
Apr 09, 2014 | 36.83 | 37.16 | 36.47 | 37.13 | 28,406,578 | +0.44(+1.20%) |
Apr 08, 2014 | 36.64 | 36.89 | 36.31 | 36.69 | 33,797,724 | +0.04(+0.11%) |
Apr 07, 2014 | 37.10 | 37.14 | 36.45 | 36.65 | 38,265,624 | -0.44(-1.19%) |
Apr 04, 2014 | 37.58 | 37.63 | 36.89 | 37.09 | 41,924,548 | -0.45(-1.20%) |
Apr 03, 2014 | 37.75 | 37.79 | 37.30 | 37.54 | 36,652,068 | -0.44(-1.16%) |
Apr 02, 2014 | 37.91 | 38.08 | 37.58 | 37.98 | 28,340,634 | +0.35(+0.92%) |
Apr 01, 2014 | 37.57 | 37.99 | 37.52 | 37.64 | 34,012,896 | +0.16(+0.42%) |
Mar 31, 2014 | 37.42 | 37.71 | 37.38 | 37.48 | 32,566,978 | +0.28(+0.74%) |
Mar 28, 2014 | 37.57 | 37.60 | 37.03 | 37.20 | 50,543,144 | -0.16(-0.42%) |
Mar 27, 2014 | 37.34 | 37.95 | 37.09 | 37.36 | 142,927,360 | -2.13(-5.40%) |
Mar 26, 2014 | 39.79 | 39.83 | 39.11 | 39.49 | 40,846,712 | -0.11(-0.28%) |
Mar 25, 2014 | 39.53 | 39.81 | 39.41 | 39.60 | 22,199,228 | +0.20(+0.50%) |
Mar 24, 2014 | 39.53 | 39.88 | 39.20 | 39.41 | 26,865,104 | -0.02(-0.06%) |
Mar 21, 2014 | 40.16 | 40.16 | 39.26 | 39.43 | 48,778,940 | -0.11(-0.28%) |
Mar 20, 2014 | 38.81 | 39.73 | 38.59 | 39.54 | 42,984,368 | +1.01(+2.62%) |
Mar 19, 2014 | 37.97 | 38.99 | 37.81 | 38.53 | 38,451,996 | +0.63(+1.66%) |
Mar 18, 2014 | 37.60 | 37.90 | 37.40 | 37.90 | 24,727,758 | +0.32(+0.86%) |
Mar 17, 2014 | 37.38 | 37.64 | 37.25 | 37.58 | 24,032,926 | +0.67(+1.81%) |
Mar 14, 2014 | 37.30 | 37.65 | 36.84 | 36.91 | 33,194,082 | -0.35(-0.95%) |
Mar 13, 2014 | 37.93 | 38.03 | 37.06 | 37.27 | 49,417,280 | -0.51(-1.35%) |
Mar 12, 2014 | 37.89 | 37.90 | 37.60 | 37.78 | 32,788,360 | -0.35(-0.93%) |
Mar 11, 2014 | 39.20 | 39.23 | 38.11 | 38.13 | 42,204,616 | -0.90(-2.30%) |
Mar 10, 2014 | 38.71 | 39.06 | 38.64 | 39.03 | 19,553,076 | -0.04(-0.10%) |
Mar 07, 2014 | 39.53 | 39.69 | 38.87 | 39.07 | 32,747,660 | -0.07(-0.18%) |
Mar 06, 2014 | 39.29 | 39.52 | 39.12 | 39.14 | 34,009,520 | +0.23(+0.59%) |
Mar 05, 2014 | 38.61 | 39.31 | 38.55 | 38.91 | 29,894,100 | +0.46(+1.21%) |
Mar 04, 2014 | 38.05 | 38.55 | 37.90 | 38.45 | 30,397,414 | +0.96(+2.56%) |
Mar 03, 2014 | 37.64 | 37.99 | 37.44 | 37.49 | 36,417,484 | -0.80(-2.10%) |
Feb 28, 2014 | 38.01 | 38.81 | 37.88 | 38.29 | 40,305,756 | -0.05(-0.12%) |
Feb 27, 2014 | 37.86 | 38.34 | 37.76 | 38.34 | 23,617,854 | +0.29(+0.77%) |
Feb 26, 2014 | 38.13 | 38.27 | 37.54 | 38.05 | 36,604,356 | -0.06(-0.17%) |
Feb 25, 2014 | 38.53 | 38.63 | 38.03 | 38.11 | 26,026,596 | -0.46(-1.18%) |
Feb 24, 2014 | 38.12 | 38.96 | 38.00 | 38.57 | 30,321,358 | +0.57(+1.49%) |
Feb 21, 2014 | 37.97 | 38.19 | 37.87 | 38.00 | 34,143,476 | +0.10(+0.27%) |
Feb 20, 2014 | 38.17 | 38.21 | 37.70 | 37.90 | 32,035,334 | -0.05(-0.12%) |
Feb 19, 2014 | 38.59 | 38.83 | 37.94 | 37.94 | 38,459,384 | -0.94(-2.41%) |
Feb 18, 2014 | 39.01 | 39.29 | 38.86 | 38.88 | 20,597,462 | -0.11(-0.28%) |
Feb 14, 2014 | 39.03 | 38.99 | 38.99 | 38.99 | 23,852,410 | -0.27(-0.68%) |
Feb 13, 2014 | 38.64 | 39.31 | 38.62 | 39.26 | 26,209,766 | -0.08(-0.20%) |
Feb 12, 2014 | 39.20 | 39.48 | 39.09 | 39.34 | 30,006,708 | +0.24(+0.60%) |
Feb 11, 2014 | 38.77 | 39.26 | 38.55 | 39.10 | 29,186,604 | +0.27(+0.69%) |
Feb 10, 2014 | 39.01 | 39.16 | 38.45 | 38.83 | 24,928,148 | -0.02(-0.04%) |
Feb 07, 2014 | 38.65 | 38.89 | 38.20 | 38.85 | 48,180,324 | +0.86(+2.26%) |
Feb 06, 2014 | 37.32 | 38.01 | 37.22 | 37.99 | 43,058,500 | +0.94(+2.53%) |
Feb 05, 2014 | 36.82 | 37.30 | 36.46 | 37.05 | 41,320,548 | +0.22(+0.60%) |
Feb 04, 2014 | 37.01 | 37.40 | 36.75 | 36.83 | 39,734,240 | +0.35(+0.95%) |
Feb 03, 2014 | 37.67 | 37.68 | 36.37 | 36.49 | 54,569,988 | -0.86(-2.30%) |
Jan 31, 2014 | 37.41 | 37.95 | 37.23 | 37.34 | 42,467,556 | -0.69(-1.80%) |
Jan 30, 2014 | 38.16 | 38.34 | 37.62 | 38.03 | 50,717,380 | +0.17(+0.46%) |
Jan 29, 2014 | 38.52 | 38.86 | 37.56 | 37.86 | 68,541,376 | -1.20(-3.06%) |
Jan 28, 2014 | 38.81 | 39.26 | 38.81 | 39.05 | 31,434,932 | +0.62(+1.62%) |
Jan 27, 2014 | 38.66 | 39.10 | 38.08 | 38.43 | 50,366,868 | -0.41(-1.05%) |
Jan 24, 2014 | 39.41 | 39.50 | 38.64 | 38.84 | 75,193,392 | -1.09(-2.74%) |
Jan 23, 2014 | 40.67 | 40.67 | 39.80 | 39.94 | 44,216,144 | -0.93(-2.27%) |
Jan 22, 2014 | 40.95 | 41.04 | 40.56 | 40.86 | 26,466,536 | +0.04(+0.10%) |
Jan 21, 2014 | 41.34 | 41.73 | 40.60 | 40.83 | 34,292,348 | -0.33(-0.80%) |
Jan 17, 2014 | 41.45 | 41.16 | 41.16 | 41.16 | 43,098,708 | -0.26(-0.63%) |
Jan 16, 2014 | 42.17 | 42.17 | 41.22 | 41.42 | 79,921,544 | -1.88(-4.35%) |
Jan 15, 2014 | 42.48 | 43.44 | 42.80 | 43.30 | 42,732,872 | +0.82(+1.93%) |
Jan 14, 2014 | 42.62 | 42.83 | 42.23 | 42.48 | 22,569,434 | +0.18(+0.43%) |
Jan 13, 2014 | 42.88 | 43.04 | 42.08 | 42.30 | 26,727,496 | -0.79(-1.83%) |
Jan 10, 2014 | 43.33 | 43.37 | 42.75 | 43.08 | 28,572,302 | -0.38(-0.87%) |
Jan 09, 2014 | 43.31 | 43.53 | 43.12 | 43.46 | 27,685,834 | +0.31(+0.71%) |
Jan 08, 2014 | 42.75 | 43.31 | 42.68 | 43.16 | 32,977,278 | +0.50(+1.16%) |
Jan 07, 2014 | 42.98 | 43.08 | 42.34 | 42.66 | 36,627,780 | +0.29(+0.69%) |
Jan 06, 2014 | 42.22 | 42.75 | 42.07 | 42.37 | 36,176,468 | +0.32(+0.77%) |
Jan 03, 2014 | 41.25 | 42.10 | 41.19 | 42.05 | 34,165,308 | +0.89(+2.16%) |
Jan 02, 2014 | 40.97 | 41.26 | 40.79 | 41.16 | 20,915,180 | +0.13(+0.31%) |
Dec 31, 2013 | 40.91 | 41.03 | 41.03 | 41.03 | 13,598,233 | +0.15(+0.37%) |
Dec 30, 2013 | 41.14 | 41.29 | 40.81 | 40.88 | 14,611,639 | -0.27(-0.65%) |
Dec 27, 2013 | 41.23 | 41.27 | 41.09 | 41.15 | 15,007,964 | -0.07(-0.17%) |
Dec 26, 2013 | 41.43 | 41.49 | 41.10 | 41.22 | 11,280,333 | -0.06(-0.15%) |
Dec 24, 2013 | 41.23 | 41.31 | 41.01 | 41.28 | 6,734,638 | +0.02(+0.04%) |
Dec 23, 2013 | 41.33 | 41.45 | 41.12 | 41.27 | 17,307,246 | +0.16(+0.38%) |
Dec 20, 2013 | 41.00 | 41.29 | 40.86 | 41.11 | 35,407,416 | +0.26(+0.64%) |
Dec 19, 2013 | 40.68 | 41.05 | 40.51 | 40.85 | 25,534,042 | -0.06(-0.15%) |
Dec 18, 2013 | 40.01 | 41.00 | 39.63 | 40.91 | 41,760,096 | +1.00(+2.51%) |
Dec 17, 2013 | 40.16 | 40.20 | 39.80 | 39.91 | 22,729,734 | -0.17(-0.41%) |
Dec 16, 2013 | 40.46 | 40.64 | 40.01 | 40.08 | 24,422,814 | -0.06(-0.14%) |
Dec 13, 2013 | 40.14 | 40.31 | 39.90 | 40.13 | 21,277,592 | +0.05(+0.12%) |
Dec 12, 2013 | 40.14 | 40.27 | 39.58 | 40.08 | 34,573,256 | +0.16(+0.39%) |
Dec 11, 2013 | 40.64 | 40.67 | 39.79 | 39.93 | 31,214,370 | -0.81(-1.99%) |
Dec 10, 2013 | 40.92 | 41.42 | 40.70 | 40.74 | 25,414,452 | -0.29(-0.71%) |
Dec 09, 2013 | 40.90 | 41.31 | 40.88 | 41.03 | 21,079,554 | +0.49(+1.20%) |
Dec 06, 2013 | 40.74 | 40.94 | 40.31 | 40.54 | 25,043,890 | +0.34(+0.84%) |
Dec 05, 2013 | 40.64 | 40.79 | 40.12 | 40.20 | 29,879,658 | -0.77(-1.88%) |
Dec 04, 2013 | 40.27 | 41.19 | 40.20 | 40.97 | 40,739,372 | -0.07(-0.17%) |
Dec 03, 2013 | 41.31 | 41.54 | 40.73 | 41.05 | 26,147,330 | -0.39(-0.93%) |
Dec 02, 2013 | 41.70 | 42.05 | 41.36 | 41.43 | 25,199,342 | -0.24(-0.57%) |
Nov 29, 2013 | 41.82 | 42.20 | 41.62 | 41.67 | 13,909,812 | -0.10(-0.24%) |
Nov 27, 2013 | 41.71 | 41.94 | 41.65 | 41.77 | 16,606,287 | +0.03(+0.08%) |
Nov 26, 2013 | 41.81 | 42.09 | 41.70 | 41.74 | 22,398,522 | -0.22(-0.53%) |
Nov 25, 2013 | 41.33 | 42.27 | 41.32 | 41.96 | 41,360,688 | +0.69(+1.68%) |
Nov 22, 2013 | 40.90 | 41.37 | 40.82 | 41.27 | 33,091,326 | +0.54(+1.31%) |
Nov 21, 2013 | 40.05 | 40.92 | 39.98 | 40.73 | 28,998,846 | +0.76(+1.89%) |
Nov 20, 2013 | 40.20 | 40.38 | 39.86 | 39.97 | 23,297,236 | -0.31(-0.78%) |
Nov 19, 2013 | 39.97 | 40.50 | 39.85 | 40.29 | 25,502,452 | +0.30(+0.75%) |
Nov 18, 2013 | 40.00 | 40.47 | 39.82 | 39.99 | 33,452,116 | +0.31(+0.77%) |
Nov 15, 2013 | 39.52 | 39.98 | 39.40 | 39.68 | 28,218,912 | +0.15(+0.38%) |
Nov 14, 2013 | 39.38 | 39.60 | 39.01 | 39.53 | 27,599,898 | +0.54(+1.39%) |
Nov 12, 2013 | 39.37 | 39.38 | 38.86 | 38.99 | 27,413,280 | -0.51(-1.30%) |
Nov 11, 2013 | 39.20 | 39.60 | 38.86 | 39.50 | 21,353,454 | +0.18(+0.46%) |
Nov 08, 2013 | 38.16 | 39.50 | 38.16 | 39.32 | 44,622,660 | +1.25(+3.29%) |
Nov 07, 2013 | 38.53 | 38.68 | 38.07 | 38.07 | 34,228,232 | -0.21(-0.56%) |
Nov 06, 2013 | 38.39 | 38.44 | 38.10 | 38.28 | 22,291,928 | +0.19(+0.50%) |
Nov 05, 2013 | 38.19 | 38.28 | 37.97 | 38.09 | 23,330,950 | -0.20(-0.51%) |
Nov 04, 2013 | 38.45 | 38.69 | 38.25 | 38.29 | 20,965,974 | -0.09(-0.23%) |
Nov 01, 2013 | 38.48 | 38.60 | 38.27 | 38.38 | 24,136,232 | -0.03(-0.08%) |
Oct 31, 2013 | 39.16 | 39.16 | 38.40 | 38.41 | 31,760,950 | -0.87(-2.22%) |
Oct 30, 2013 | 39.76 | 39.76 | 39.05 | 39.28 | 28,481,728 | -0.26(-0.66%) |
Oct 29, 2013 | 39.58 | 39.73 | 39.42 | 39.54 | 20,847,360 | +0.06(+0.14%) |
Oct 28, 2013 | 39.38 | 39.63 | 39.34 | 39.49 | 19,420,920 | +0.07(+0.18%) |
Oct 25, 2013 | 39.39 | 39.57 | 39.33 | 39.42 | 21,256,368 | -0.07(-0.18%) |
Oct 24, 2013 | 39.58 | 39.61 | 39.19 | 39.49 | 20,219,434 | -0.03(-0.08%) |
Oct 23, 2013 | 39.74 | 39.79 | 39.31 | 39.52 | 24,761,628 | -0.45(-1.12%) |
Oct 22, 2013 | 40.41 | 40.46 | 39.83 | 39.97 | 35,318,556 | -0.21(-0.53%) |
Oct 21, 2013 | 40.31 | 40.60 | 40.16 | 40.18 | 23,724,850 | -0.09(-0.23%) |
Oct 18, 2013 | 40.45 | 40.45 | 40.01 | 40.27 | 31,205,672 | +0.02(+0.06%) |
Oct 17, 2013 | 39.67 | 40.33 | 39.60 | 40.25 | 35,928,924 | +0.22(+0.55%) |
Oct 16, 2013 | 38.92 | 40.08 | 38.79 | 40.03 | 52,777,512 | +1.56(+4.05%) |
Oct 15, 2013 | 39.12 | 39.36 | 38.31 | 38.47 | 62,185,652 | -0.58(-1.49%) |
Oct 14, 2013 | 38.45 | 39.28 | 38.23 | 39.05 | 31,410,314 | +0.30(+0.77%) |
Oct 11, 2013 | 38.86 | 38.86 | 38.34 | 38.75 | 29,198,626 | -0.04(-0.10%) |
Oct 10, 2013 | 38.42 | 38.87 | 38.24 | 38.79 | 30,407,092 | +1.04(+2.75%) |
Oct 09, 2013 | 37.78 | 38.09 | 37.48 | 37.75 | 28,688,508 | +0.22(+0.59%) |
Oct 08, 2013 | 37.97 | 38.15 | 37.49 | 37.53 | 31,268,048 | -0.40(-1.06%) |
Oct 07, 2013 | 38.28 | 38.32 | 37.92 | 37.94 | 24,212,288 | -0.76(-1.95%) |
Oct 04, 2013 | 38.15 | 38.73 | 38.09 | 38.69 | 23,414,734 | +0.58(+1.53%) |
Oct 03, 2013 | 38.43 | 38.57 | 37.82 | 38.11 | 27,955,844 | -0.24(-0.64%) |
Oct 02, 2013 | 38.12 | 38.62 | 37.92 | 38.35 | 29,844,704 | +0.09(+0.23%) |
Oct 01, 2013 | 38.46 | 38.66 | 38.12 | 38.27 | 26,685,194 | -0.23(-0.59%) |
Sep 27, 2013 | 38.39 | 38.74 | 38.34 | 38.49 | 25,716,996 | -0.03(-0.08%) |
Sep 26, 2013 | 38.79 | 38.97 | 38.19 | 38.53 | 29,632,916 | -0.26(-0.67%) |
Sep 25, 2013 | 38.61 | 39.01 | 38.32 | 38.79 | 34,200,704 | +0.24(+0.61%) |
Sep 24, 2013 | 38.92 | 38.96 | 38.53 | 38.55 | 33,427,102 | -0.48(-1.23%) |
Sep 23, 2013 | 39.33 | 39.50 | 38.81 | 39.03 | 43,849,120 | -1.29(-3.20%) |
Sep 20, 2013 | 40.97 | 41.02 | 40.25 | 40.32 | 35,783,368 | -0.58(-1.42%) |
Sep 19, 2013 | 41.53 | 41.64 | 40.86 | 40.90 | 32,088,394 | -0.20(-0.50%) |
Sep 18, 2013 | 40.17 | 41.46 | 40.14 | 41.11 | 40,500,768 | +0.80(+1.97%) |
Sep 17, 2013 | 40.27 | 40.38 | 40.05 | 40.31 | 19,587,696 | +0.16(+0.39%) |
Sep 16, 2013 | 40.39 | 40.51 | 39.95 | 40.16 | 24,625,148 | +0.40(+1.01%) |
Sep 13, 2013 | 39.60 | 39.86 | 39.54 | 39.75 | 15,972,280 | +0.18(+0.46%) |
Sep 12, 2013 | 39.89 | 39.97 | 39.35 | 39.57 | 27,100,268 | -0.37(-0.93%) |
Sep 11, 2013 | 40.19 | 40.25 | 39.57 | 39.94 | 28,258,578 | -0.28(-0.70%) |
Sep 10, 2013 | 39.95 | 40.57 | 39.80 | 40.23 | 31,518,294 | +0.79(+2.00%) |
Sep 09, 2013 | 38.97 | 39.46 | 38.86 | 39.44 | 28,201,106 | +0.69(+1.77%) |
Sep 06, 2013 | 39.51 | 39.51 | 38.49 | 38.75 | 31,277,846 | -0.50(-1.28%) |
Sep 05, 2013 | 39.25 | 39.53 | 39.07 | 39.26 | 22,350,324 | +0.20(+0.52%) |
Sep 04, 2013 | 38.83 | 39.33 | 38.68 | 39.05 | 24,048,450 | +0.18(+0.47%) |
Sep 03, 2013 | 38.87 | 39.24 | 38.08 | 38.87 | 36,690,180 | +0.82(+2.15%) |
Aug 30, 2013 | 38.35 | 38.35 | 37.64 | 38.05 | 31,634,806 | -0.11(-0.29%) |
Aug 29, 2013 | 38.11 | 38.50 | 38.01 | 38.16 | 21,689,630 | +0.13(+0.33%) |
Aug 28, 2013 | 37.83 | 38.53 | 37.51 | 38.04 | 37,599,092 | +0.06(+0.15%) |
Aug 27, 2013 | 38.45 | 38.85 | 37.92 | 37.98 | 37,875,864 | -1.07(-2.74%) |
Aug 26, 2013 | 39.21 | 39.64 | 39.05 | 39.05 | 21,028,412 | -0.18(-0.46%) |
Aug 23, 2013 | 39.45 | 39.63 | 39.12 | 39.23 | 19,439,852 | -0.06(-0.16%) |
Aug 22, 2013 | 39.10 | 39.58 | 38.80 | 39.30 | 28,428,856 | +0.59(+1.53%) |
Aug 21, 2013 | 39.21 | 39.32 | 38.60 | 38.71 | 38,891,612 | -0.60(-1.52%) |
Aug 20, 2013 | 38.79 | 39.57 | 38.40 | 39.31 | 37,213,056 | +0.46(+1.20%) |
Aug 19, 2013 | 39.42 | 39.47 | 38.82 | 38.84 | 29,111,450 | -0.80(-2.03%) |
Aug 16, 2013 | 39.91 | 40.22 | 39.64 | 39.64 | 29,842,602 | -0.40(-1.00%) |
Aug 15, 2013 | 40.17 | 40.23 | 39.63 | 40.05 | 33,293,144 | -0.57(-1.42%) |
Aug 14, 2013 | 40.90 | 41.29 | 40.61 | 40.62 | 21,811,912 | -0.14(-0.35%) |
Aug 13, 2013 | 40.19 | 41.06 | 39.95 | 40.76 | 30,190,572 | +0.69(+1.71%) |
Aug 12, 2013 | 40.16 | 40.25 | 39.88 | 40.08 | 22,083,212 | -0.33(-0.82%) |
Aug 09, 2013 | 40.72 | 40.94 | 40.34 | 40.41 | 19,849,550 | -0.36(-0.89%) |
Aug 08, 2013 | 41.01 | 41.04 | 40.21 | 40.77 | 23,637,036 | +0.22(+0.54%) |
Aug 07, 2013 | 40.16 | 40.66 | 40.00 | 40.55 | 23,637,356 | +0.02(+0.04%) |
Aug 06, 2013 | 41.41 | 41.49 | 40.47 | 40.53 | 29,801,354 | -1.09(-2.63%) |
Aug 05, 2013 | 41.68 | 41.82 | 41.53 | 41.63 | 13,589,615 | -0.10(-0.25%) |
Aug 02, 2013 | 41.60 | 41.77 | 41.34 | 41.73 | 19,609,814 | +0.11(+0.26%) |