Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.15 | 49.24 | 48.66 | 49.04 | 6,209,747 | -0.34(-0.68%) |
Apr 29, 2014 | 49.59 | 50.09 | 49.33 | 49.38 | 3,074,011 | +0.14(+0.28%) |
Apr 28, 2014 | 49.48 | 49.69 | 48.80 | 49.24 | 4,058,959 | -0.08(-0.17%) |
Apr 25, 2014 | 50.09 | 50.27 | 49.26 | 49.32 | 6,057,164 | -1.06(-2.10%) |
Apr 24, 2014 | 50.18 | 50.73 | 50.01 | 50.38 | 5,527,505 | +0.42(+0.84%) |
Apr 23, 2014 | 49.71 | 50.17 | 49.55 | 49.96 | 3,620,995 | +0.48(+0.96%) |
Apr 22, 2014 | 49.23 | 49.69 | 49.01 | 49.48 | 3,195,133 | +0.09(+0.18%) |
Apr 21, 2014 | 49.66 | 49.72 | 49.09 | 49.39 | 4,505,853 | -0.14(-0.28%) |
Apr 17, 2014 | 49.02 | 49.53 | 49.53 | 49.53 | 5,714,367 | +0.59(+1.20%) |
Apr 16, 2014 | 48.37 | 49.23 | 48.37 | 48.94 | 5,392,356 | +0.83(+1.72%) |
Apr 15, 2014 | 47.49 | 48.27 | 47.35 | 48.12 | 4,968,986 | +0.62(+1.31%) |
Apr 14, 2014 | 47.75 | 47.75 | 47.03 | 47.49 | 6,432,058 | +0.17(+0.36%) |
Apr 11, 2014 | 47.73 | 48.18 | 47.31 | 47.33 | 5,459,003 | -0.74(-1.54%) |
Apr 10, 2014 | 47.79 | 48.68 | 47.58 | 48.07 | 7,277,396 | +0.16(+0.34%) |
Apr 09, 2014 | 47.75 | 47.96 | 47.51 | 47.91 | 7,134,459 | +0.37(+0.78%) |
Apr 08, 2014 | 47.47 | 47.73 | 47.33 | 47.54 | 4,434,527 | +0.21(+0.44%) |
Apr 07, 2014 | 47.53 | 47.78 | 47.12 | 47.33 | 3,346,759 | -0.32(-0.68%) |
Apr 04, 2014 | 48.20 | 48.39 | 47.50 | 47.65 | 4,329,656 | -0.35(-0.73%) |
Apr 03, 2014 | 47.92 | 48.75 | 47.72 | 48.00 | 6,852,131 | +0.43(+0.91%) |
Apr 02, 2014 | 47.26 | 47.81 | 47.14 | 47.56 | 4,968,556 | +0.15(+0.31%) |
Apr 01, 2014 | 46.88 | 47.42 | 46.77 | 47.42 | 6,068,575 | +0.53(+1.12%) |
Mar 31, 2014 | 46.24 | 46.91 | 45.97 | 46.89 | 7,641,150 | +0.80(+1.73%) |
Mar 28, 2014 | 45.59 | 46.12 | 45.46 | 46.09 | 8,336,399 | +0.77(+1.70%) |
Mar 27, 2014 | 44.94 | 45.81 | 44.84 | 45.32 | 5,618,267 | +0.48(+1.08%) |
Mar 26, 2014 | 45.17 | 45.27 | 44.73 | 44.84 | 4,902,392 | +0.03(+0.06%) |
Mar 25, 2014 | 44.95 | 45.06 | 44.71 | 44.81 | 3,968,388 | +0.03(+0.08%) |
Mar 24, 2014 | 45.13 | 45.31 | 44.68 | 44.78 | 2,219,805 | -0.13(-0.28%) |
Mar 21, 2014 | 44.71 | 45.08 | 44.41 | 44.90 | 4,730,214 | +0.56(+1.26%) |
Mar 20, 2014 | 44.12 | 44.53 | 43.94 | 44.34 | 4,096,975 | -0.12(-0.27%) |
Mar 19, 2014 | 44.45 | 44.75 | 44.21 | 44.46 | 3,807,958 | -0.02(-0.05%) |
Mar 18, 2014 | 44.15 | 44.59 | 44.12 | 44.48 | 3,069,932 | +0.48(+1.10%) |
Mar 17, 2014 | 44.10 | 44.43 | 43.74 | 44.00 | 3,104,157 | +0.04(+0.10%) |
Mar 14, 2014 | 43.77 | 44.01 | 43.70 | 43.96 | 4,404,911 | +0.11(+0.24%) |
Mar 13, 2014 | 44.29 | 44.40 | 43.78 | 43.85 | 3,115,521 | -0.34(-0.78%) |
Mar 12, 2014 | 44.07 | 44.34 | 43.81 | 44.19 | 3,214,198 | -0.18(-0.39%) |
Mar 11, 2014 | 45.00 | 45.23 | 44.26 | 44.37 | 3,339,303 | -0.68(-1.52%) |
Mar 10, 2014 | 45.38 | 45.42 | 44.54 | 45.05 | 4,571,278 | -0.42(-0.92%) |
Mar 07, 2014 | 45.03 | 45.56 | 44.88 | 45.47 | 4,204,861 | +0.43(+0.95%) |
Mar 06, 2014 | 45.06 | 45.21 | 44.73 | 45.05 | 2,412,880 | +0.03(+0.08%) |
Mar 05, 2014 | 45.07 | 45.37 | 44.89 | 45.01 | 3,924,928 | -0.12(-0.26%) |
Mar 04, 2014 | 44.88 | 45.28 | 44.52 | 45.13 | 5,715,310 | +0.60(+1.35%) |
Mar 03, 2014 | 44.68 | 45.41 | 44.48 | 44.53 | 5,464,735 | -0.45(-0.99%) |
Feb 28, 2014 | 44.92 | 45.21 | 44.74 | 44.98 | 3,519,538 | +0.08(+0.17%) |
Feb 27, 2014 | 44.31 | 44.98 | 44.26 | 44.90 | 4,391,993 | +0.41(+0.91%) |
Feb 26, 2014 | 44.55 | 44.71 | 44.21 | 44.49 | 4,647,130 | -0.13(-0.28%) |
Feb 25, 2014 | 44.73 | 44.79 | 44.12 | 44.62 | 5,360,887 | -0.32(-0.71%) |
Feb 24, 2014 | 44.82 | 45.31 | 44.45 | 44.94 | 4,824,672 | +0.49(+1.10%) |
Feb 21, 2014 | 45.15 | 45.26 | 44.41 | 44.45 | 6,583,758 | -0.62(-1.38%) |
Feb 20, 2014 | 44.83 | 45.33 | 44.72 | 45.07 | 5,424,483 | +0.22(+0.48%) |
Feb 19, 2014 | 44.66 | 45.83 | 44.20 | 44.86 | 13,902,109 | +0.94(+2.13%) |
Feb 18, 2014 | 43.53 | 44.24 | 43.38 | 43.92 | 7,350,209 | +0.60(+1.39%) |
Feb 14, 2014 | 43.48 | 43.32 | 43.32 | 43.32 | 3,318,928 | -0.15(-0.35%) |
Feb 13, 2014 | 42.51 | 43.61 | 42.39 | 43.48 | 4,748,622 | +0.76(+1.78%) |
Feb 12, 2014 | 43.20 | 43.20 | 42.58 | 42.71 | 3,354,260 | -0.25(-0.58%) |
Feb 11, 2014 | 42.44 | 43.14 | 42.28 | 42.97 | 2,911,887 | +0.52(+1.22%) |
Feb 10, 2014 | 42.49 | 42.55 | 42.10 | 42.45 | 3,272,194 | -0.15(-0.36%) |
Feb 07, 2014 | 42.23 | 42.67 | 42.03 | 42.60 | 4,326,886 | +0.40(+0.94%) |
Feb 06, 2014 | 41.53 | 42.36 | 41.22 | 42.20 | 5,354,383 | +0.96(+2.32%) |
Feb 05, 2014 | 41.49 | 41.64 | 40.92 | 41.25 | 5,625,234 | -0.17(-0.40%) |
Feb 04, 2014 | 41.00 | 41.74 | 40.93 | 41.42 | 6,600,765 | +1.03(+2.54%) |
Feb 03, 2014 | 41.33 | 41.63 | 40.27 | 40.39 | 6,274,562 | -0.96(-2.31%) |
Jan 31, 2014 | 41.13 | 41.72 | 41.05 | 41.35 | 4,930,187 | -0.31(-0.75%) |
Jan 30, 2014 | 41.27 | 42.24 | 41.00 | 41.66 | 6,748,928 | +0.46(+1.12%) |
Jan 29, 2014 | 40.99 | 41.59 | 40.64 | 41.20 | 4,436,599 | -0.20(-0.47%) |
Jan 28, 2014 | 41.13 | 41.56 | 41.02 | 41.39 | 3,557,027 | +0.43(+1.06%) |
Jan 27, 2014 | 41.52 | 41.54 | 40.82 | 40.96 | 5,122,117 | -0.59(-1.43%) |
Jan 24, 2014 | 41.62 | 41.81 | 41.29 | 41.56 | 5,476,812 | -0.42(-1.00%) |
Jan 23, 2014 | 42.11 | 42.30 | 41.78 | 41.97 | 3,558,379 | -0.20(-0.48%) |
Jan 22, 2014 | 41.95 | 42.39 | 41.60 | 42.18 | 4,429,501 | +0.51(+1.22%) |
Jan 21, 2014 | 41.63 | 41.99 | 41.19 | 41.67 | 3,939,842 | +0.47(+1.14%) |
Jan 17, 2014 | 41.51 | 41.20 | 41.20 | 41.20 | 4,743,782 | -0.25(-0.61%) |
Jan 16, 2014 | 41.27 | 41.60 | 41.16 | 41.45 | 4,356,989 | +0.11(+0.27%) |
Jan 15, 2014 | 41.74 | 42.10 | 41.28 | 41.34 | 4,329,958 | -0.40(-0.95%) |
Jan 14, 2014 | 41.30 | 41.96 | 41.28 | 41.74 | 3,457,958 | +0.42(+1.01%) |
Jan 13, 2014 | 42.23 | 42.44 | 41.21 | 41.32 | 4,581,068 | -0.94(-2.23%) |
Jan 10, 2014 | 42.56 | 42.63 | 42.07 | 42.26 | 3,289,858 | -0.17(-0.41%) |
Jan 09, 2014 | 42.78 | 42.95 | 41.88 | 42.44 | 4,047,927 | -0.37(-0.86%) |
Jan 08, 2014 | 42.92 | 43.14 | 42.55 | 42.81 | 5,019,367 | -0.12(-0.28%) |
Jan 07, 2014 | 42.53 | 43.28 | 42.44 | 42.92 | 5,011,851 | +0.86(+2.04%) |
Jan 06, 2014 | 42.24 | 42.34 | 41.94 | 42.07 | 3,670,401 | -0.54(-1.28%) |
Jan 03, 2014 | 42.80 | 43.06 | 42.45 | 42.61 | 2,485,839 | -0.09(-0.21%) |
Jan 02, 2014 | 43.07 | 43.18 | 42.53 | 42.70 | 2,944,463 | -0.50(-1.15%) |
Dec 31, 2013 | 43.18 | 43.20 | 43.20 | 43.20 | 3,346,428 | +0.05(+0.11%) |
Dec 30, 2013 | 43.11 | 43.57 | 42.98 | 43.15 | 3,901,677 | +0.08(+0.18%) |
Dec 27, 2013 | 42.88 | 43.20 | 42.68 | 43.07 | 2,110,215 | +0.40(+0.93%) |
Dec 26, 2013 | 42.70 | 42.91 | 42.31 | 42.67 | 3,043,982 | -0.10(-0.23%) |
Dec 24, 2013 | 42.41 | 42.90 | 42.30 | 42.77 | 1,214,250 | +0.31(+0.74%) |
Dec 23, 2013 | 42.81 | 43.18 | 42.39 | 42.46 | 2,778,699 | -0.09(-0.21%) |
Dec 20, 2013 | 42.53 | 42.67 | 41.98 | 42.55 | 5,663,885 | +0.13(+0.31%) |
Dec 19, 2013 | 41.48 | 42.67 | 41.30 | 42.41 | 5,184,925 | +0.98(+2.38%) |
Dec 18, 2013 | 41.68 | 41.81 | 40.52 | 41.43 | 6,235,529 | -0.22(-0.52%) |
Dec 17, 2013 | 42.07 | 42.09 | 41.61 | 41.65 | 4,334,608 | -0.52(-1.24%) |
Dec 16, 2013 | 41.63 | 42.28 | 41.57 | 42.17 | 3,999,577 | +0.82(+1.99%) |
Dec 13, 2013 | 41.49 | 41.80 | 41.19 | 41.35 | 4,354,030 | -0.14(-0.34%) |
Dec 12, 2013 | 41.75 | 42.10 | 41.46 | 41.49 | 4,248,157 | -0.10(-0.25%) |
Dec 11, 2013 | 42.20 | 42.27 | 41.40 | 41.59 | 4,790,207 | -0.72(-1.70%) |
Dec 10, 2013 | 42.06 | 42.79 | 42.05 | 42.31 | 4,601,137 | +0.08(+0.20%) |
Dec 09, 2013 | 42.14 | 42.43 | 41.83 | 42.23 | 3,500,009 | +0.15(+0.36%) |
Dec 06, 2013 | 43.02 | 43.06 | 41.86 | 42.07 | 4,498,184 | -0.61(-1.43%) |
Dec 05, 2013 | 42.16 | 43.06 | 42.04 | 42.69 | 5,389,327 | +0.38(+0.90%) |
Dec 04, 2013 | 42.62 | 42.99 | 42.27 | 42.30 | 5,164,538 | -0.45(-1.04%) |
Dec 03, 2013 | 42.25 | 43.08 | 42.06 | 42.75 | 5,157,851 | +0.63(+1.50%) |
Dec 02, 2013 | 42.36 | 42.37 | 41.95 | 42.11 | 4,833,839 | -0.06(-0.13%) |
Nov 29, 2013 | 42.16 | 42.59 | 41.88 | 42.17 | 3,234,671 | +0.03(+0.08%) |
Nov 27, 2013 | 42.62 | 42.79 | 42.05 | 42.14 | 3,275,549 | -0.49(-1.14%) |
Nov 26, 2013 | 42.75 | 43.40 | 42.59 | 42.62 | 4,735,999 | -0.23(-0.54%) |
Nov 25, 2013 | 43.38 | 43.48 | 42.29 | 42.85 | 5,064,773 | -0.67(-1.55%) |
Nov 22, 2013 | 43.85 | 43.90 | 43.32 | 43.53 | 6,460,809 | -0.02(-0.05%) |
Nov 21, 2013 | 43.98 | 44.19 | 43.45 | 43.55 | 8,031,059 | -0.10(-0.24%) |
Nov 20, 2013 | 45.26 | 45.63 | 43.17 | 43.65 | 20,952,512 | -0.01(-0.03%) |
Nov 19, 2013 | 41.59 | 43.97 | 41.34 | 43.67 | 16,441,706 | +2.07(+4.98%) |
Nov 18, 2013 | 42.17 | 42.30 | 41.46 | 41.59 | 3,916,146 | -0.48(-1.14%) |
Nov 15, 2013 | 42.39 | 42.51 | 41.90 | 42.07 | 3,833,274 | -0.24(-0.56%) |
Nov 14, 2013 | 42.14 | 42.46 | 41.86 | 42.31 | 3,379,335 | +0.15(+0.36%) |
Nov 13, 2013 | 41.54 | 42.16 | 41.39 | 42.16 | 3,844,969 | +0.54(+1.29%) |
Nov 12, 2013 | 42.19 | 42.23 | 41.36 | 41.62 | 4,649,671 | -0.61(-1.45%) |
Nov 11, 2013 | 42.79 | 42.79 | 42.05 | 42.23 | 5,996,692 | +0.42(+1.00%) |
Nov 08, 2013 | 41.58 | 42.13 | 41.55 | 41.82 | 5,087,103 | +0.24(+0.59%) |
Nov 07, 2013 | 42.66 | 42.78 | 41.41 | 41.57 | 9,162,613 | -1.14(-2.67%) |
Nov 06, 2013 | 44.86 | 44.86 | 41.32 | 42.71 | 13,329,277 | -1.66(-3.75%) |
Nov 05, 2013 | 44.71 | 44.83 | 44.14 | 44.38 | 3,824,016 | -0.47(-1.04%) |
Nov 04, 2013 | 44.39 | 44.99 | 44.35 | 44.84 | 3,461,776 | +0.56(+1.26%) |
Nov 01, 2013 | 43.96 | 44.48 | 43.62 | 44.29 | 3,372,263 | +0.31(+0.70%) |
Oct 31, 2013 | 44.07 | 44.40 | 43.68 | 43.98 | 3,460,241 | -0.13(-0.30%) |
Oct 30, 2013 | 44.96 | 45.20 | 43.72 | 44.11 | 3,436,888 | -0.78(-1.74%) |
Oct 29, 2013 | 44.72 | 45.03 | 44.57 | 44.89 | 3,275,152 | +0.35(+0.78%) |
Oct 28, 2013 | 45.04 | 45.06 | 44.36 | 44.54 | 3,605,691 | -0.35(-0.79%) |
Oct 25, 2013 | 45.02 | 45.22 | 44.45 | 44.90 | 2,765,909 | +0.03(+0.06%) |
Oct 24, 2013 | 44.61 | 45.08 | 44.50 | 44.87 | 3,376,536 | +0.28(+0.62%) |
Oct 23, 2013 | 45.24 | 45.24 | 44.31 | 44.59 | 4,633,738 | -0.99(-2.17%) |
Oct 22, 2013 | 45.96 | 46.55 | 45.36 | 45.58 | 7,591,362 | +0.14(+0.31%) |
Oct 21, 2013 | 45.16 | 46.48 | 44.88 | 45.44 | 12,183,002 | +1.47(+3.34%) |
Oct 18, 2013 | 44.13 | 44.23 | 43.53 | 43.97 | 4,643,396 | +0.17(+0.38%) |
Oct 17, 2013 | 43.42 | 43.92 | 43.14 | 43.81 | 3,805,733 | +0.33(+0.77%) |
Oct 16, 2013 | 42.77 | 43.89 | 42.65 | 43.47 | 6,008,366 | +1.06(+2.49%) |
Oct 15, 2013 | 42.25 | 42.78 | 42.09 | 42.41 | 3,878,535 | +0.02(+0.05%) |
Oct 14, 2013 | 41.95 | 42.57 | 41.84 | 42.39 | 3,229,584 | +0.10(+0.23%) |
Oct 11, 2013 | 41.73 | 42.69 | 41.59 | 42.30 | 4,752,175 | +0.36(+0.86%) |
Oct 10, 2013 | 40.90 | 42.02 | 40.90 | 41.93 | 6,276,451 | +1.38(+3.40%) |
Oct 09, 2013 | 40.51 | 40.86 | 40.31 | 40.56 | 4,503,808 | +0.07(+0.17%) |
Oct 08, 2013 | 40.77 | 41.04 | 40.44 | 40.49 | 4,135,649 | -0.11(-0.27%) |
Oct 07, 2013 | 40.69 | 41.17 | 40.56 | 40.60 | 2,488,710 | -0.39(-0.95%) |
Oct 04, 2013 | 40.42 | 41.14 | 40.34 | 40.99 | 2,983,317 | +0.66(+1.64%) |
Oct 03, 2013 | 40.44 | 40.66 | 40.22 | 40.33 | 3,113,603 | -0.22(-0.55%) |
Oct 02, 2013 | 40.63 | 40.81 | 40.06 | 40.55 | 2,767,405 | -0.22(-0.53%) |
Oct 01, 2013 | 40.25 | 41.00 | 40.22 | 40.77 | 3,249,696 | +0.58(+1.45%) |
Sep 30, 2013 | 40.33 | 40.33 | 39.79 | 40.18 | 5,075,420 | -0.66(-1.62%) |
Sep 27, 2013 | 41.21 | 41.41 | 40.54 | 40.84 | 4,689,425 | -0.53(-1.28%) |
Sep 26, 2013 | 41.41 | 41.56 | 41.08 | 41.37 | 2,930,981 | -0.02(-0.05%) |
Sep 25, 2013 | 41.57 | 41.71 | 41.35 | 41.39 | 3,290,936 | -0.16(-0.39%) |
Sep 24, 2013 | 41.43 | 41.81 | 41.22 | 41.55 | 3,739,825 | +0.10(+0.25%) |
Sep 23, 2013 | 41.38 | 41.50 | 41.11 | 41.45 | 4,191,812 | +0.03(+0.07%) |
Sep 20, 2013 | 41.54 | 41.91 | 41.31 | 41.42 | 5,460,073 | -0.10(-0.23%) |
Sep 19, 2013 | 41.76 | 41.88 | 41.26 | 41.52 | 3,534,312 | -0.10(-0.23%) |
Sep 18, 2013 | 40.83 | 42.01 | 40.80 | 41.61 | 6,408,164 | +0.67(+1.63%) |
Sep 17, 2013 | 40.44 | 41.09 | 40.38 | 40.95 | 2,914,386 | +0.52(+1.29%) |
Sep 16, 2013 | 40.90 | 40.88 | 40.35 | 40.42 | 2,963,330 | -0.19(-0.48%) |
Sep 13, 2013 | 41.12 | 41.18 | 40.52 | 40.62 | 2,559,916 | -0.35(-0.87%) |
Sep 12, 2013 | 41.15 | 41.51 | 40.85 | 40.97 | 2,687,214 | -0.16(-0.39%) |
Sep 11, 2013 | 40.64 | 41.13 | 40.61 | 41.13 | 4,307,063 | +0.45(+1.11%) |
Sep 10, 2013 | 41.01 | 41.01 | 40.45 | 40.68 | 3,444,644 | -0.22(-0.54%) |
Sep 09, 2013 | 40.64 | 40.96 | 40.54 | 40.90 | 3,023,416 | +0.44(+1.10%) |
Sep 06, 2013 | 40.76 | 41.05 | 40.43 | 40.46 | 3,494,943 | -0.24(-0.60%) |
Sep 05, 2013 | 39.85 | 40.74 | 39.84 | 40.70 | 4,749,331 | +0.85(+2.14%) |
Sep 04, 2013 | 39.64 | 40.09 | 39.61 | 39.85 | 3,117,489 | +0.19(+0.47%) |
Sep 03, 2013 | 40.04 | 40.11 | 39.50 | 39.66 | 3,129,197 | +0.10(+0.25%) |
Aug 30, 2013 | 39.42 | 39.87 | 39.40 | 39.57 | 2,940,121 | +0.22(+0.56%) |
Aug 29, 2013 | 39.78 | 39.95 | 39.26 | 39.34 | 2,758,191 | -0.51(-1.27%) |
Aug 28, 2013 | 39.52 | 40.46 | 39.49 | 39.85 | 4,066,131 | +0.37(+0.95%) |
Aug 27, 2013 | 39.89 | 40.20 | 39.39 | 39.48 | 4,538,156 | -0.77(-1.91%) |
Aug 26, 2013 | 40.32 | 40.60 | 40.22 | 40.25 | 3,394,508 | -0.04(-0.10%) |
Aug 23, 2013 | 39.76 | 40.42 | 39.68 | 40.29 | 3,203,967 | +0.55(+1.40%) |
Aug 22, 2013 | 38.98 | 40.00 | 38.91 | 39.73 | 2,562,676 | +0.87(+2.23%) |
Aug 21, 2013 | 39.09 | 39.48 | 38.83 | 38.87 | 4,840,793 | -0.31(-0.80%) |
Aug 20, 2013 | 39.47 | 39.91 | 39.17 | 39.18 | 3,970,671 | +0.06(+0.16%) |
Aug 19, 2013 | 39.82 | 39.85 | 39.08 | 39.12 | 4,112,007 | -0.65(-1.64%) |
Aug 16, 2013 | 40.06 | 40.12 | 39.47 | 39.77 | 3,609,968 | -0.44(-1.10%) |
Aug 15, 2013 | 39.91 | 40.28 | 39.79 | 40.21 | 2,940,671 | +0.05(+0.12%) |
Aug 14, 2013 | 39.97 | 40.50 | 39.91 | 40.16 | 4,695,377 | +0.28(+0.70%) |
Aug 13, 2013 | 40.23 | 40.23 | 39.64 | 39.88 | 2,714,944 | -0.24(-0.59%) |
Aug 12, 2013 | 40.39 | 40.65 | 40.10 | 40.12 | 3,287,634 | -0.42(-1.04%) |
Aug 09, 2013 | 40.67 | 40.85 | 40.43 | 40.54 | 3,757,421 | -0.12(-0.29%) |
Aug 08, 2013 | 39.30 | 41.17 | 39.30 | 40.66 | 7,571,678 | +1.38(+3.51%) |
Aug 07, 2013 | 39.85 | 39.92 | 38.22 | 39.28 | 10,260,477 | +0.61(+1.58%) |
Aug 06, 2013 | 38.79 | 38.84 | 38.42 | 38.67 | 3,805,041 | -0.14(-0.36%) |
Aug 05, 2013 | 38.69 | 39.00 | 38.61 | 38.81 | 4,022,565 | +0.03(+0.07%) |
Aug 02, 2013 | 38.92 | 38.95 | 38.56 | 38.78 | 3,229,921 | -0.26(-0.66%) |
Aug 01, 2013 | 38.47 | 39.18 | 38.47 | 39.04 | 3,382,552 | +0.91(+2.40%) |
Jul 31, 2013 | 38.22 | 38.42 | 38.05 | 38.12 | 4,877,043 | +0.08(+0.22%) |
Jul 30, 2013 | 38.05 | 38.16 | 37.48 | 38.04 | 5,140,866 | +0.10(+0.27%) |
Jul 29, 2013 | 38.38 | 38.66 | 37.76 | 37.94 | 4,430,675 | -0.76(-1.97%) |
Jul 26, 2013 | 39.00 | 39.11 | 38.41 | 38.70 | 3,937,616 | -0.46(-1.17%) |
Jul 25, 2013 | 39.00 | 39.36 | 38.86 | 39.16 | 4,174,273 | +0.11(+0.28%) |
Jul 24, 2013 | 39.78 | 39.78 | 38.87 | 39.05 | 4,121,563 | -0.73(-1.85%) |
Jul 23, 2013 | 39.86 | 40.06 | 39.53 | 39.78 | 2,967,613 | +0.08(+0.19%) |
Jul 22, 2013 | 39.91 | 40.12 | 39.58 | 39.70 | 2,661,275 | -0.42(-1.04%) |
Jul 19, 2013 | 39.38 | 40.19 | 39.33 | 40.12 | 4,435,780 | +0.77(+1.95%) |
Jul 18, 2013 | 39.05 | 39.58 | 38.95 | 39.35 | 3,257,487 | +0.46(+1.19%) |
Jul 17, 2013 | 38.98 | 39.27 | 38.84 | 38.89 | 1,766,078 | -0.06(-0.14%) |
Jul 16, 2013 | 38.89 | 39.10 | 38.59 | 38.94 | 2,940,216 | +0.06(+0.16%) |
Jul 15, 2013 | 38.53 | 39.06 | 38.37 | 38.88 | 2,965,818 | +0.31(+0.81%) |
Jul 12, 2013 | 38.85 | 39.17 | 38.44 | 38.57 | 3,428,645 | -0.22(-0.57%) |
Jul 11, 2013 | 38.67 | 39.43 | 38.47 | 38.79 | 4,440,983 | +0.49(+1.27%) |
Jul 10, 2013 | 38.62 | 38.73 | 38.28 | 38.30 | 3,891,200 | -0.24(-0.61%) |
Jul 09, 2013 | 38.15 | 38.61 | 37.99 | 38.54 | 3,948,892 | +0.55(+1.44%) |
Jul 08, 2013 | 38.07 | 38.41 | 37.89 | 37.99 | 4,171,094 | +0.18(+0.48%) |
Jul 05, 2013 | 37.24 | 37.88 | 37.05 | 37.81 | 4,043,122 | +0.73(+1.98%) |
Jul 03, 2013 | 36.71 | 37.13 | 36.41 | 37.08 | 2,600,476 | +0.31(+0.85%) |
Jul 02, 2013 | 36.27 | 36.80 | 36.24 | 36.77 | 4,705,888 | +0.53(+1.47%) |
Jul 01, 2013 | 36.12 | 36.56 | 36.04 | 36.23 | 4,135,092 | +0.28(+0.77%) |
Jun 28, 2013 | 36.26 | 36.35 | 35.81 | 35.96 | 5,682,559 | -0.33(-0.92%) |
Jun 27, 2013 | 36.94 | 37.18 | 36.21 | 36.29 | 5,595,078 | -0.44(-1.19%) |
Jun 26, 2013 | 37.07 | 37.08 | 36.45 | 36.72 | 3,108,416 | -0.06(-0.15%) |
Jun 25, 2013 | 36.34 | 36.91 | 36.00 | 36.78 | 5,049,152 | +0.72(+2.00%) |
Jun 24, 2013 | 36.61 | 36.63 | 35.80 | 36.06 | 6,295,487 | -0.97(-2.62%) |
Jun 21, 2013 | 36.87 | 37.11 | 36.58 | 37.03 | 7,960,860 | +0.50(+1.37%) |
Jun 20, 2013 | 37.22 | 37.28 | 36.41 | 36.53 | 6,006,324 | -0.98(-2.62%) |
Jun 19, 2013 | 38.30 | 38.44 | 37.51 | 37.51 | 4,258,130 | -0.81(-2.12%) |
Jun 18, 2013 | 38.08 | 38.52 | 38.03 | 38.33 | 3,547,444 | +0.21(+0.55%) |
Jun 17, 2013 | 38.00 | 38.34 | 37.86 | 38.12 | 3,709,799 | +0.47(+1.25%) |
Jun 14, 2013 | 38.12 | 38.28 | 37.54 | 37.65 | 3,550,424 | -0.50(-1.31%) |
Jun 13, 2013 | 37.78 | 38.22 | 37.58 | 38.15 | 3,315,707 | +0.35(+0.92%) |
Jun 12, 2013 | 38.64 | 38.64 | 37.67 | 37.80 | 3,876,852 | -0.35(-0.91%) |
Jun 11, 2013 | 38.39 | 38.46 | 37.97 | 38.15 | 3,858,364 | -0.66(-1.71%) |
Jun 10, 2013 | 39.20 | 39.24 | 38.58 | 38.81 | 2,839,729 | -0.43(-1.11%) |
Jun 07, 2013 | 38.78 | 39.28 | 38.52 | 39.24 | 4,857,165 | +0.70(+1.83%) |
Jun 06, 2013 | 40.00 | 40.04 | 37.85 | 38.54 | 11,259,278 | -0.56(-1.43%) |
Jun 05, 2013 | 39.45 | 39.51 | 39.06 | 39.10 | 4,348,669 | -0.42(-1.07%) |
Jun 04, 2013 | 39.62 | 39.85 | 39.28 | 39.52 | 2,878,633 | -0.21(-0.52%) |
Jun 03, 2013 | 39.28 | 39.86 | 39.15 | 39.73 | 3,570,767 | +0.48(+1.23%) |
May 31, 2013 | 40.15 | 40.15 | 39.23 | 39.24 | 4,785,978 | -1.06(-2.64%) |
May 30, 2013 | 40.41 | 40.58 | 39.88 | 40.31 | 3,122,051 | -0.19(-0.46%) |
May 29, 2013 | 40.05 | 40.62 | 39.91 | 40.49 | 3,880,646 | +0.30(+0.74%) |
May 28, 2013 | 40.38 | 40.75 | 40.07 | 40.20 | 3,677,339 | +0.27(+0.67%) |
May 24, 2013 | 39.80 | 40.04 | 39.53 | 39.93 | 4,123,950 | -0.31(-0.77%) |
May 23, 2013 | 40.01 | 40.51 | 39.55 | 40.24 | 7,274,584 | -0.59(-1.45%) |
May 22, 2013 | 41.67 | 42.18 | 40.56 | 40.83 | 5,214,297 | -0.70(-1.70%) |
May 21, 2013 | 41.29 | 42.01 | 41.13 | 41.53 | 5,048,075 | +0.21(+0.52%) |
May 20, 2013 | 40.60 | 41.38 | 40.57 | 41.32 | 3,463,029 | +0.74(+1.82%) |
May 17, 2013 | 40.49 | 40.93 | 40.38 | 40.58 | 4,502,208 | +0.39(+0.96%) |
May 16, 2013 | 40.49 | 40.64 | 39.97 | 40.20 | 3,261,023 | -0.37(-0.90%) |
May 15, 2013 | 40.78 | 40.98 | 40.29 | 40.56 | 3,587,733 | -0.28(-0.69%) |
May 13, 2013 | 40.78 | 41.19 | 40.43 | 40.84 | 3,737,756 | -0.01(-0.02%) |
May 10, 2013 | 40.07 | 40.87 | 39.97 | 40.85 | 4,808,005 | +0.55(+1.35%) |
May 09, 2013 | 40.31 | 40.51 | 39.98 | 40.31 | 3,315,649 | -0.03(-0.07%) |
May 08, 2013 | 40.13 | 40.66 | 40.06 | 40.33 | 3,828,630 | +0.21(+0.53%) |
May 07, 2013 | 40.28 | 40.62 | 39.64 | 40.12 | 7,691,503 | -0.19(-0.48%) |
May 06, 2013 | 40.14 | 41.07 | 40.03 | 40.31 | 5,547,827 | +0.17(+0.43%) |
May 03, 2013 | 39.41 | 40.25 | 39.10 | 40.14 | 5,806,618 | +1.04(+2.67%) |
May 02, 2013 | 38.48 | 39.26 | 37.98 | 39.10 | 6,654,304 | +0.97(+2.53%) |