Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.32 | 38.11 | 37.20 | 37.60 | 41,047,088 | -0.05(-0.12%) |
Feb 27, 2014 | 37.18 | 37.64 | 37.08 | 37.64 | 24,052,248 | +0.29(+0.77%) |
Feb 26, 2014 | 37.44 | 37.58 | 36.86 | 37.36 | 37,277,608 | -0.06(-0.17%) |
Feb 25, 2014 | 37.84 | 37.93 | 37.34 | 37.42 | 26,505,294 | -0.45(-1.18%) |
Feb 24, 2014 | 37.43 | 38.26 | 37.31 | 37.87 | 30,879,048 | +0.56(+1.49%) |
Feb 21, 2014 | 37.28 | 37.50 | 37.19 | 37.31 | 34,771,468 | +0.10(+0.27%) |
Feb 20, 2014 | 37.48 | 37.52 | 37.02 | 37.21 | 32,624,550 | -0.05(-0.12%) |
Feb 19, 2014 | 37.89 | 38.12 | 37.26 | 37.26 | 39,166,752 | -0.92(-2.41%) |
Feb 18, 2014 | 38.30 | 38.58 | 38.16 | 38.18 | 20,976,304 | -0.11(-0.28%) |
Feb 14, 2014 | 38.32 | 38.29 | 38.29 | 38.29 | 24,291,120 | -0.26(-0.68%) |
Feb 13, 2014 | 37.94 | 38.60 | 37.92 | 38.55 | 26,691,834 | -0.08(-0.20%) |
Feb 12, 2014 | 38.49 | 38.77 | 38.39 | 38.63 | 30,558,612 | +0.23(+0.60%) |
Feb 11, 2014 | 38.07 | 38.55 | 37.85 | 38.39 | 29,723,424 | +0.26(+0.69%) |
Feb 10, 2014 | 38.31 | 38.45 | 37.75 | 38.13 | 25,386,642 | -0.02(-0.04%) |
Feb 07, 2014 | 37.95 | 38.19 | 37.51 | 38.15 | 49,066,488 | +0.84(+2.26%) |
Feb 06, 2014 | 36.65 | 37.32 | 36.55 | 37.30 | 43,850,460 | +0.92(+2.53%) |
Feb 05, 2014 | 36.15 | 36.62 | 35.80 | 36.38 | 42,080,544 | +0.22(+0.60%) |
Feb 04, 2014 | 36.34 | 36.72 | 36.09 | 36.17 | 40,465,056 | +0.34(+0.95%) |
Feb 03, 2014 | 36.99 | 37.00 | 35.71 | 35.83 | 55,573,676 | -0.84(-2.30%) |
Jan 31, 2014 | 36.73 | 37.27 | 36.56 | 36.67 | 43,248,648 | -0.67(-1.80%) |
Jan 30, 2014 | 37.47 | 37.65 | 36.94 | 37.34 | 51,650,212 | +0.17(+0.46%) |
Jan 29, 2014 | 37.82 | 38.16 | 36.88 | 37.17 | 69,802,032 | -1.18(-3.06%) |
Jan 28, 2014 | 38.11 | 38.55 | 38.11 | 38.35 | 32,013,104 | +0.61(+1.62%) |
Jan 27, 2014 | 37.96 | 38.39 | 37.39 | 37.74 | 51,293,248 | -0.40(-1.05%) |
Jan 24, 2014 | 38.70 | 38.79 | 37.95 | 38.14 | 76,576,400 | -1.07(-2.74%) |
Jan 23, 2014 | 39.93 | 39.93 | 39.08 | 39.21 | 45,029,396 | -0.91(-2.27%) |
Jan 22, 2014 | 40.21 | 40.30 | 39.82 | 40.13 | 26,953,326 | +0.04(+0.10%) |
Jan 21, 2014 | 40.59 | 40.98 | 39.86 | 40.09 | 34,923,076 | -0.32(-0.80%) |
Jan 17, 2014 | 40.71 | 40.41 | 40.41 | 40.41 | 43,891,408 | -0.26(-0.63%) |
Jan 16, 2014 | 41.41 | 41.41 | 40.47 | 40.67 | 81,391,512 | -1.85(-4.35%) |
Jan 15, 2014 | 41.71 | 42.65 | 42.03 | 42.52 | 43,518,844 | +0.80(+1.93%) |
Jan 14, 2014 | 41.85 | 42.06 | 41.46 | 41.71 | 22,984,548 | +0.18(+0.43%) |
Jan 13, 2014 | 42.11 | 42.26 | 41.32 | 41.53 | 27,219,086 | -0.77(-1.83%) |
Jan 10, 2014 | 42.55 | 42.59 | 41.98 | 42.31 | 29,097,824 | -0.37(-0.87%) |
Jan 09, 2014 | 42.52 | 42.74 | 42.34 | 42.68 | 28,195,050 | +0.30(+0.71%) |
Jan 08, 2014 | 41.97 | 42.52 | 41.90 | 42.38 | 33,583,820 | +0.49(+1.16%) |
Jan 07, 2014 | 42.21 | 42.31 | 41.58 | 41.89 | 37,301,460 | +0.29(+0.69%) |
Jan 06, 2014 | 41.46 | 41.97 | 41.31 | 41.60 | 36,841,848 | +0.32(+0.77%) |
Jan 03, 2014 | 40.51 | 41.34 | 40.44 | 41.29 | 34,793,700 | +0.87(+2.16%) |
Jan 02, 2014 | 40.23 | 40.51 | 40.06 | 40.41 | 21,299,868 | +0.12(+0.31%) |
Dec 31, 2013 | 40.17 | 40.29 | 40.29 | 40.29 | 13,848,341 | +0.15(+0.37%) |
Dec 30, 2013 | 40.40 | 40.54 | 40.07 | 40.14 | 14,880,386 | -0.26(-0.65%) |
Dec 27, 2013 | 40.48 | 40.52 | 40.35 | 40.40 | 15,284,000 | -0.07(-0.17%) |
Dec 26, 2013 | 40.68 | 40.74 | 40.36 | 40.47 | 11,487,809 | -0.06(-0.15%) |
Dec 24, 2013 | 40.48 | 40.57 | 40.27 | 40.54 | 6,858,506 | +0.02(+0.04%) |
Dec 23, 2013 | 40.58 | 40.70 | 40.37 | 40.52 | 17,625,572 | +0.15(+0.38%) |
Dec 20, 2013 | 40.26 | 40.54 | 40.13 | 40.37 | 36,058,652 | +0.26(+0.64%) |
Dec 19, 2013 | 39.95 | 40.30 | 39.78 | 40.11 | 26,003,682 | -0.06(-0.15%) |
Dec 18, 2013 | 39.28 | 40.26 | 38.91 | 40.17 | 42,528,176 | +0.98(+2.51%) |
Dec 17, 2013 | 39.43 | 39.47 | 39.08 | 39.19 | 23,147,794 | -0.16(-0.41%) |
Dec 16, 2013 | 39.73 | 39.90 | 39.29 | 39.35 | 24,872,016 | -0.05(-0.14%) |
Dec 13, 2013 | 39.41 | 39.58 | 39.18 | 39.41 | 21,668,944 | +0.05(+0.12%) |
Dec 12, 2013 | 39.41 | 39.54 | 38.87 | 39.36 | 35,209,152 | +0.15(+0.39%) |
Dec 11, 2013 | 39.91 | 39.93 | 39.07 | 39.21 | 31,788,486 | -0.80(-1.99%) |
Dec 10, 2013 | 40.18 | 40.68 | 39.96 | 40.00 | 25,881,892 | -0.29(-0.71%) |
Dec 09, 2013 | 40.16 | 40.56 | 40.14 | 40.29 | 21,467,264 | +0.48(+1.20%) |
Dec 06, 2013 | 40.00 | 40.20 | 39.59 | 39.81 | 25,504,514 | +0.33(+0.84%) |
Dec 05, 2013 | 39.90 | 40.05 | 39.39 | 39.48 | 30,429,224 | -0.76(-1.88%) |
Dec 04, 2013 | 39.54 | 40.44 | 39.47 | 40.23 | 41,488,676 | -0.07(-0.17%) |
Dec 03, 2013 | 40.57 | 40.79 | 39.99 | 40.30 | 26,628,248 | -0.38(-0.93%) |
Dec 02, 2013 | 40.95 | 41.29 | 40.61 | 40.68 | 25,662,826 | -0.23(-0.57%) |
Nov 29, 2013 | 41.06 | 41.43 | 40.87 | 40.91 | 14,165,651 | -0.10(-0.25%) |
Nov 27, 2013 | 40.95 | 41.18 | 40.90 | 41.02 | 16,911,720 | +0.03(+0.08%) |
Nov 26, 2013 | 41.05 | 41.33 | 40.95 | 40.98 | 22,810,490 | -0.22(-0.53%) |
Nov 25, 2013 | 40.58 | 41.50 | 40.57 | 41.20 | 42,121,420 | +0.68(+1.68%) |
Nov 22, 2013 | 40.16 | 40.62 | 40.08 | 40.52 | 33,699,964 | +0.53(+1.31%) |
Nov 21, 2013 | 39.32 | 40.18 | 39.26 | 39.99 | 29,532,212 | +0.74(+1.89%) |
Nov 20, 2013 | 39.47 | 39.65 | 39.14 | 39.25 | 23,725,734 | -0.31(-0.78%) |
Nov 19, 2013 | 39.24 | 39.77 | 39.13 | 39.56 | 25,971,510 | +0.29(+0.75%) |
Nov 18, 2013 | 39.28 | 39.74 | 39.10 | 39.27 | 34,067,392 | +0.30(+0.77%) |
Nov 15, 2013 | 38.80 | 39.26 | 38.69 | 38.97 | 28,737,934 | +0.15(+0.38%) |
Nov 14, 2013 | 38.67 | 38.88 | 38.31 | 38.82 | 28,107,534 | +0.53(+1.39%) |
Nov 12, 2013 | 38.66 | 38.67 | 38.15 | 38.29 | 27,917,484 | -0.50(-1.30%) |
Nov 11, 2013 | 38.49 | 38.89 | 38.16 | 38.79 | 21,746,200 | +0.18(+0.46%) |
Nov 08, 2013 | 37.47 | 38.79 | 37.47 | 38.61 | 45,443,388 | +1.23(+3.29%) |
Nov 07, 2013 | 37.83 | 37.98 | 37.38 | 37.38 | 34,857,780 | -0.21(-0.56%) |
Nov 06, 2013 | 37.70 | 37.74 | 37.41 | 37.59 | 22,701,936 | +0.19(+0.50%) |
Nov 05, 2013 | 37.50 | 37.59 | 37.29 | 37.40 | 23,760,068 | -0.19(-0.51%) |
Nov 04, 2013 | 37.76 | 37.99 | 37.56 | 37.60 | 21,351,594 | -0.09(-0.23%) |
Nov 01, 2013 | 37.78 | 37.90 | 37.58 | 37.68 | 24,580,162 | -0.03(-0.08%) |
Oct 31, 2013 | 38.46 | 38.46 | 37.71 | 37.71 | 32,345,120 | -0.86(-2.22%) |
Oct 30, 2013 | 39.04 | 39.04 | 38.34 | 38.57 | 29,005,582 | -0.26(-0.66%) |
Oct 29, 2013 | 38.87 | 39.01 | 38.71 | 38.83 | 21,230,798 | +0.05(+0.14%) |
Oct 28, 2013 | 38.67 | 38.91 | 38.63 | 38.77 | 19,778,122 | +0.07(+0.18%) |
Oct 25, 2013 | 38.68 | 38.86 | 38.62 | 38.70 | 21,647,330 | -0.07(-0.18%) |
Oct 24, 2013 | 38.87 | 38.90 | 38.48 | 38.77 | 20,591,324 | -0.03(-0.08%) |
Oct 23, 2013 | 39.02 | 39.07 | 38.60 | 38.80 | 25,217,060 | -0.44(-1.12%) |
Oct 22, 2013 | 39.68 | 39.73 | 39.11 | 39.24 | 35,968,156 | -0.21(-0.53%) |
Oct 21, 2013 | 39.58 | 39.87 | 39.43 | 39.45 | 24,161,214 | -0.09(-0.23%) |
Oct 18, 2013 | 39.72 | 39.72 | 39.28 | 39.55 | 31,779,628 | +0.02(+0.06%) |
Oct 17, 2013 | 38.95 | 39.60 | 38.88 | 39.52 | 36,589,756 | +0.22(+0.55%) |
Oct 16, 2013 | 38.22 | 39.35 | 38.09 | 39.31 | 53,748,232 | +1.53(+4.05%) |
Oct 15, 2013 | 38.42 | 38.65 | 37.61 | 37.78 | 63,329,412 | -0.57(-1.49%) |
Oct 14, 2013 | 37.75 | 38.57 | 37.54 | 38.35 | 31,988,034 | +0.29(+0.77%) |
Oct 11, 2013 | 38.15 | 38.16 | 37.65 | 38.05 | 29,735,666 | -0.04(-0.10%) |
Oct 10, 2013 | 37.73 | 38.17 | 37.55 | 38.09 | 30,966,360 | +1.02(+2.75%) |
Oct 09, 2013 | 37.10 | 37.40 | 36.80 | 37.07 | 29,216,166 | +0.22(+0.59%) |
Oct 08, 2013 | 37.28 | 37.46 | 36.82 | 36.86 | 31,843,150 | -0.39(-1.06%) |
Oct 07, 2013 | 37.59 | 37.63 | 37.23 | 37.25 | 24,657,616 | -0.74(-1.95%) |
Oct 04, 2013 | 37.46 | 38.03 | 37.40 | 37.99 | 23,845,392 | +0.57(+1.53%) |
Oct 03, 2013 | 37.74 | 37.87 | 37.13 | 37.42 | 28,470,026 | -0.24(-0.64%) |
Oct 02, 2013 | 37.44 | 37.92 | 37.23 | 37.66 | 30,393,628 | +0.09(+0.23%) |
Oct 01, 2013 | 37.77 | 37.96 | 37.44 | 37.57 | 27,176,006 | -0.22(-0.59%) |
Sep 27, 2013 | 37.70 | 38.04 | 37.64 | 37.80 | 26,190,000 | -0.03(-0.08%) |
Sep 26, 2013 | 38.09 | 38.26 | 37.50 | 37.83 | 30,177,944 | -0.26(-0.67%) |
Sep 25, 2013 | 37.92 | 38.30 | 37.63 | 38.09 | 34,829,744 | +0.23(+0.61%) |
Sep 24, 2013 | 38.22 | 38.26 | 37.83 | 37.85 | 34,041,916 | -0.47(-1.23%) |
Sep 23, 2013 | 38.62 | 38.79 | 38.11 | 38.32 | 44,655,620 | -1.27(-3.20%) |
Sep 20, 2013 | 40.23 | 40.28 | 39.52 | 39.59 | 36,441,520 | -0.57(-1.42%) |
Sep 19, 2013 | 40.78 | 40.88 | 40.13 | 40.16 | 32,678,586 | -0.20(-0.50%) |
Sep 18, 2013 | 39.45 | 40.71 | 39.41 | 40.37 | 41,245,684 | +0.78(+1.97%) |
Sep 17, 2013 | 39.55 | 39.65 | 39.33 | 39.59 | 19,947,966 | +0.15(+0.39%) |
Sep 16, 2013 | 39.66 | 39.78 | 39.23 | 39.43 | 25,078,070 | +0.39(+1.01%) |
Sep 13, 2013 | 38.88 | 39.14 | 38.83 | 39.04 | 16,266,053 | +0.18(+0.46%) |
Sep 12, 2013 | 39.17 | 39.24 | 38.64 | 38.86 | 27,598,714 | -0.36(-0.93%) |
Sep 11, 2013 | 39.46 | 39.52 | 38.86 | 39.22 | 28,778,330 | -0.28(-0.70%) |
Sep 10, 2013 | 39.23 | 39.84 | 39.08 | 39.50 | 32,098,000 | +0.77(+2.00%) |
Sep 09, 2013 | 38.26 | 38.75 | 38.16 | 38.73 | 28,719,800 | +0.67(+1.77%) |
Sep 06, 2013 | 38.80 | 38.80 | 37.80 | 38.05 | 31,853,130 | -0.49(-1.28%) |
Sep 05, 2013 | 38.54 | 38.81 | 38.37 | 38.55 | 22,761,408 | +0.20(+0.52%) |
Sep 04, 2013 | 38.12 | 38.62 | 37.98 | 38.35 | 24,490,766 | +0.18(+0.47%) |
Sep 03, 2013 | 38.17 | 38.53 | 37.39 | 38.17 | 37,365,012 | +0.80(+2.15%) |
Aug 30, 2013 | 37.66 | 37.66 | 36.96 | 37.37 | 32,216,654 | -0.11(-0.29%) |
Aug 29, 2013 | 37.42 | 37.81 | 37.32 | 37.47 | 22,088,560 | +0.12(+0.33%) |
Aug 28, 2013 | 37.15 | 37.83 | 36.83 | 37.35 | 38,290,640 | +0.05(+0.15%) |
Aug 27, 2013 | 37.76 | 38.15 | 37.23 | 37.30 | 38,572,504 | -1.05(-2.74%) |
Aug 26, 2013 | 38.50 | 38.92 | 38.35 | 38.35 | 21,415,182 | -0.18(-0.46%) |
Aug 23, 2013 | 38.74 | 38.91 | 38.42 | 38.53 | 19,797,402 | -0.06(-0.16%) |
Aug 22, 2013 | 38.39 | 38.87 | 38.10 | 38.59 | 28,951,738 | +0.58(+1.53%) |
Aug 21, 2013 | 38.50 | 38.61 | 37.91 | 38.01 | 39,606,932 | -0.59(-1.52%) |
Aug 20, 2013 | 38.09 | 38.85 | 37.71 | 38.60 | 37,897,504 | +0.46(+1.20%) |
Aug 19, 2013 | 38.70 | 38.76 | 38.12 | 38.14 | 29,646,886 | -0.79(-2.03%) |
Aug 16, 2013 | 39.19 | 39.49 | 38.93 | 38.93 | 30,391,488 | -0.39(-1.00%) |
Aug 15, 2013 | 39.45 | 39.51 | 38.91 | 39.32 | 33,905,492 | -0.56(-1.42%) |
Aug 14, 2013 | 40.16 | 40.54 | 39.88 | 39.89 | 22,213,092 | -0.14(-0.35%) |
Aug 13, 2013 | 39.46 | 40.32 | 39.23 | 40.03 | 30,745,858 | +0.67(+1.71%) |
Aug 12, 2013 | 39.43 | 39.52 | 39.16 | 39.35 | 22,489,382 | -0.32(-0.82%) |
Aug 09, 2013 | 39.99 | 40.20 | 39.62 | 39.68 | 20,214,636 | -0.36(-0.89%) |
Aug 08, 2013 | 40.27 | 40.30 | 39.48 | 40.03 | 24,071,784 | +0.22(+0.54%) |
Aug 07, 2013 | 39.44 | 39.93 | 39.28 | 39.82 | 24,072,110 | +0.02(+0.04%) |
Aug 06, 2013 | 40.66 | 40.74 | 39.74 | 39.80 | 30,349,480 | -1.07(-2.63%) |
Aug 05, 2013 | 40.92 | 41.06 | 40.78 | 40.88 | 13,839,564 | -0.10(-0.25%) |
Aug 02, 2013 | 40.85 | 41.02 | 40.59 | 40.98 | 19,970,490 | +0.11(+0.26%) |
Aug 01, 2013 | 40.85 | 41.13 | 40.78 | 40.87 | 26,606,964 | +0.56(+1.38%) |
Jul 31, 2013 | 39.98 | 40.95 | 39.98 | 40.31 | 36,037,220 | +0.28(+0.70%) |
Jul 30, 2013 | 40.06 | 40.20 | 39.81 | 40.03 | 20,823,540 | +0.11(+0.27%) |
Jul 29, 2013 | 40.13 | 40.16 | 39.66 | 39.93 | 21,118,678 | -0.44(-1.09%) |
Jul 26, 2013 | 40.53 | 40.56 | 40.06 | 40.37 | 21,015,420 | -0.35(-0.85%) |
Jul 25, 2013 | 40.19 | 40.74 | 39.74 | 40.71 | 29,822,176 | +0.36(+0.90%) |
Jul 24, 2013 | 40.96 | 41.10 | 40.29 | 40.35 | 29,294,610 | -0.53(-1.30%) |
Jul 23, 2013 | 41.11 | 41.21 | 40.71 | 40.88 | 25,197,820 | -0.09(-0.23%) |
Jul 22, 2013 | 40.75 | 40.98 | 40.33 | 40.98 | 25,912,432 | +0.50(+1.24%) |
Jul 19, 2013 | 40.69 | 40.71 | 40.32 | 40.47 | 28,157,972 | -0.26(-0.65%) |
Jul 18, 2013 | 40.33 | 40.74 | 40.24 | 40.74 | 42,954,736 | +0.55(+1.37%) |
Jul 17, 2013 | 40.20 | 40.51 | 40.13 | 40.19 | 45,029,780 | +0.12(+0.29%) |
Jul 16, 2013 | 40.20 | 40.53 | 39.82 | 40.07 | 42,811,296 | +0.02(+0.04%) |
Jul 15, 2013 | 40.23 | 40.33 | 39.44 | 40.06 | 74,126,840 | +0.77(+1.97%) |
Jul 12, 2013 | 38.77 | 39.31 | 38.60 | 39.28 | 34,499,188 | +0.60(+1.54%) |
Jul 11, 2013 | 39.14 | 39.15 | 38.31 | 38.69 | 40,193,460 | +0.32(+0.83%) |
Jul 10, 2013 | 38.59 | 38.84 | 38.29 | 38.37 | 30,848,104 | -0.45(-1.16%) |
Jul 09, 2013 | 38.66 | 38.85 | 38.19 | 38.82 | 38,180,528 | +0.53(+1.39%) |
Jul 08, 2013 | 37.82 | 38.48 | 37.73 | 38.29 | 34,403,756 | +0.77(+2.04%) |
Jul 05, 2013 | 37.30 | 37.56 | 36.93 | 37.52 | 28,016,228 | +0.66(+1.80%) |
Jul 03, 2013 | 36.70 | 36.93 | 36.45 | 36.86 | 19,750,696 | -0.37(-1.00%) |
Jul 02, 2013 | 37.32 | 38.01 | 36.93 | 37.23 | 34,426,116 | -0.08(-0.21%) |
Jul 01, 2013 | 37.50 | 38.04 | 36.11 | 37.30 | 35,221,484 | +0.22(+0.58%) |
Jun 28, 2013 | 37.20 | 37.41 | 36.86 | 37.09 | 36,304,820 | +0.28(+0.76%) |
Jun 26, 2013 | 36.96 | 36.97 | 36.38 | 36.81 | 39,610,416 | +0.47(+1.30%) |
Jun 25, 2013 | 35.69 | 36.60 | 35.66 | 36.34 | 50,217,092 | +1.21(+3.43%) |
Jun 24, 2013 | 35.39 | 35.59 | 35.09 | 35.13 | 65,656,220 | -1.11(-3.05%) |
Jun 21, 2013 | 37.29 | 37.37 | 35.19 | 36.24 | 99,325,256 | -0.80(-2.15%) |
Jun 20, 2013 | 37.81 | 37.89 | 36.76 | 37.03 | 62,939,544 | -1.26(-3.29%) |
Jun 19, 2013 | 38.65 | 38.89 | 38.20 | 38.29 | 42,050,300 | -0.37(-0.96%) |
Jun 18, 2013 | 38.29 | 38.85 | 38.26 | 38.67 | 25,244,584 | +0.50(+1.32%) |
Jun 17, 2013 | 38.51 | 38.96 | 37.92 | 38.16 | 41,550,968 | +0.11(+0.28%) |
Jun 14, 2013 | 38.83 | 38.93 | 38.03 | 38.05 | 35,399,492 | -0.83(-2.13%) |
Jun 13, 2013 | 38.10 | 38.88 | 37.73 | 38.88 | 44,224,432 | +0.66(+1.72%) |
Jun 12, 2013 | 38.91 | 39.01 | 38.01 | 38.22 | 49,871,804 | -0.39(-1.02%) |
Jun 11, 2013 | 39.20 | 39.31 | 38.52 | 38.62 | 66,633,248 | -1.53(-3.81%) |
Jun 10, 2013 | 40.20 | 40.30 | 39.59 | 40.15 | 28,896,728 | +0.26(+0.64%) |
Jun 07, 2013 | 39.64 | 40.06 | 39.31 | 39.89 | 39,953,268 | +0.60(+1.52%) |
Jun 06, 2013 | 38.55 | 39.32 | 38.37 | 39.30 | 45,456,220 | +0.62(+1.60%) |
Jun 05, 2013 | 39.52 | 39.80 | 38.47 | 38.68 | 49,547,508 | -0.93(-2.34%) |
Jun 04, 2013 | 40.12 | 40.68 | 39.43 | 39.61 | 36,066,316 | -0.56(-1.40%) |
Jun 03, 2013 | 40.25 | 40.38 | 39.13 | 40.17 | 45,499,376 | -0.02(-0.06%) |
May 31, 2013 | 41.19 | 41.32 | 40.20 | 40.20 | 44,776,852 | -0.99(-2.40%) |
May 30, 2013 | 40.41 | 41.41 | 40.39 | 41.19 | 39,188,660 | +0.77(+1.89%) |
May 29, 2013 | 39.76 | 40.66 | 39.66 | 40.42 | 38,822,380 | +0.38(+0.95%) |
May 28, 2013 | 39.67 | 40.05 | 39.49 | 40.04 | 36,461,284 | +0.98(+2.51%) |
May 24, 2013 | 38.72 | 39.07 | 38.66 | 39.06 | 29,872,880 | -0.01(-0.02%) |
May 23, 2013 | 38.04 | 39.36 | 38.02 | 39.07 | 54,607,260 | -0.36(-0.92%) |
May 22, 2013 | 40.08 | 40.89 | 39.31 | 39.43 | 56,954,620 | -0.51(-1.28%) |
May 21, 2013 | 39.74 | 40.34 | 39.74 | 39.94 | 36,407,196 | +0.05(+0.12%) |
May 20, 2013 | 39.79 | 40.28 | 39.62 | 39.89 | 31,947,990 | +0.12(+0.29%) |
May 17, 2013 | 39.54 | 39.82 | 39.27 | 39.78 | 30,554,944 | +0.65(+1.66%) |
May 16, 2013 | 39.43 | 39.71 | 39.04 | 39.13 | 32,706,216 | -0.56(-1.42%) |
May 15, 2013 | 38.63 | 39.78 | 38.58 | 39.69 | 52,800,232 | +1.87(+4.95%) |
May 13, 2013 | 37.50 | 37.86 | 37.42 | 37.82 | 22,112,180 | +0.13(+0.35%) |
May 10, 2013 | 37.54 | 37.79 | 37.44 | 37.69 | 23,907,100 | +0.12(+0.31%) |
May 09, 2013 | 38.10 | 38.15 | 37.34 | 37.57 | 34,985,996 | -0.53(-1.40%) |
May 08, 2013 | 37.15 | 38.24 | 37.01 | 38.11 | 44,258,620 | +0.91(+2.45%) |
May 07, 2013 | 36.95 | 37.34 | 36.62 | 37.20 | 35,558,180 | +0.49(+1.33%) |
May 06, 2013 | 36.28 | 37.15 | 36.25 | 36.71 | 37,699,980 | +0.39(+1.09%) |
May 03, 2013 | 36.43 | 36.48 | 36.24 | 36.31 | 26,332,734 | +0.33(+0.92%) |
May 02, 2013 | 35.56 | 36.10 | 35.17 | 35.98 | 25,863,494 | +0.52(+1.46%) |
May 01, 2013 | 35.94 | 36.01 | 35.29 | 35.46 | 28,379,580 | -0.61(-1.69%) |
Apr 30, 2013 | 36.22 | 36.49 | 35.94 | 36.08 | 23,393,660 | -0.12(-0.34%) |
Apr 29, 2013 | 36.48 | 36.57 | 36.11 | 36.20 | 18,400,240 | -0.08(-0.21%) |
Apr 26, 2013 | 36.18 | 36.42 | 36.04 | 36.28 | 19,387,648 | -0.15(-0.40%) |
Apr 25, 2013 | 36.48 | 36.86 | 36.26 | 36.42 | 33,156,350 | -0.01(-0.02%) |
Apr 24, 2013 | 35.88 | 36.67 | 35.87 | 36.43 | 30,455,486 | +0.51(+1.42%) |
Apr 23, 2013 | 35.12 | 36.03 | 34.91 | 35.92 | 37,281,884 | +1.01(+2.90%) |
Apr 22, 2013 | 34.92 | 34.99 | 34.42 | 34.91 | 25,743,938 | +0.09(+0.27%) |
Apr 19, 2013 | 35.13 | 35.18 | 34.72 | 34.81 | 30,536,196 | -0.05(-0.13%) |
Apr 18, 2013 | 35.37 | 35.37 | 34.69 | 34.86 | 38,643,884 | -0.50(-1.42%) |
Apr 17, 2013 | 35.68 | 35.73 | 34.85 | 35.36 | 46,857,864 | -0.71(-1.97%) |
Apr 16, 2013 | 35.47 | 36.17 | 35.43 | 36.08 | 51,998,528 | +1.38(+3.99%) |
Apr 15, 2013 | 35.64 | 35.79 | 34.66 | 34.69 | 73,403,360 | +0.07(+0.20%) |
Apr 12, 2013 | 34.37 | 34.64 | 34.06 | 34.62 | 31,962,866 | -0.07(-0.20%) |
Apr 11, 2013 | 34.87 | 35.22 | 34.52 | 34.69 | 36,715,152 | -0.15(-0.42%) |
Apr 10, 2013 | 34.20 | 34.98 | 34.16 | 34.84 | 36,648,300 | +0.90(+2.67%) |
Apr 09, 2013 | 33.78 | 34.23 | 33.77 | 33.93 | 34,655,032 | +0.26(+0.76%) |
Apr 08, 2013 | 33.26 | 33.72 | 32.89 | 33.68 | 30,375,170 | +0.43(+1.28%) |
Apr 05, 2013 | 32.28 | 33.37 | 32.16 | 33.25 | 42,124,240 | +0.19(+0.56%) |
Apr 04, 2013 | 32.88 | 33.23 | 32.59 | 33.07 | 49,831,104 | +0.21(+0.64%) |
Apr 03, 2013 | 34.00 | 34.10 | 32.63 | 32.86 | 62,029,992 | -1.24(-3.65%) |
Apr 02, 2013 | 34.00 | 34.39 | 33.93 | 34.10 | 32,521,532 | +0.25(+0.73%) |
Apr 01, 2013 | 34.27 | 34.57 | 33.76 | 33.86 | 25,384,404 | -0.35(-1.02%) |
Mar 28, 2013 | 34.37 | 34.60 | 34.06 | 34.20 | 32,806,016 | -0.17(-0.49%) |
Mar 27, 2013 | 34.35 | 34.51 | 34.14 | 34.37 | 34,013,960 | -0.29(-0.83%) |
Mar 26, 2013 | 34.55 | 34.86 | 34.30 | 34.66 | 32,258,564 | +0.26(+0.76%) |
Mar 25, 2013 | 35.38 | 35.43 | 34.27 | 34.40 | 42,418,524 | -0.57(-1.64%) |
Mar 22, 2013 | 35.20 | 35.21 | 34.75 | 34.97 | 34,209,620 | +0.00(+0.00%) |
Mar 21, 2013 | 35.50 | 35.91 | 34.96 | 34.97 | 42,819,092 | -0.66(-1.87%) |
Mar 20, 2013 | 35.67 | 35.92 | 35.54 | 35.63 | 31,684,050 | +0.23(+0.66%) |
Mar 19, 2013 | 35.95 | 36.30 | 35.10 | 35.40 | 57,447,784 | -0.35(-0.97%) |
Mar 18, 2013 | 35.60 | 36.00 | 35.50 | 35.75 | 49,828,868 | -0.79(-2.16%) |
Mar 15, 2013 | 36.74 | 36.78 | 36.28 | 36.54 | 63,194,380 | -0.15(-0.42%) |
Mar 14, 2013 | 36.38 | 36.85 | 36.38 | 36.69 | 33,608,656 | +0.38(+1.04%) |
Mar 13, 2013 | 36.25 | 36.34 | 35.82 | 36.31 | 35,768,428 | +0.02(+0.04%) |
Mar 12, 2013 | 36.60 | 36.69 | 35.87 | 36.30 | 45,371,376 | -0.50(-1.37%) |
Mar 11, 2013 | 36.19 | 37.05 | 35.87 | 36.80 | 66,971,732 | +0.71(+1.97%) |
Mar 08, 2013 | 35.55 | 36.11 | 35.08 | 36.09 | 82,427,936 | +1.30(+3.73%) |
Mar 07, 2013 | 34.45 | 34.89 | 34.37 | 34.79 | 51,859,240 | +0.32(+0.94%) |
Mar 06, 2013 | 34.00 | 34.60 | 33.94 | 34.47 | 46,520,952 | +0.76(+2.25%) |
Mar 05, 2013 | 33.56 | 34.04 | 33.32 | 33.71 | 55,887,392 | +0.51(+1.54%) |
Mar 04, 2013 | 32.46 | 33.20 | 32.45 | 33.20 | 35,184,688 | +0.64(+1.97%) |