Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.81 | 38.89 | 37.94 | 38.43 | 6,102,040 | -0.45(-1.15%) |
Apr 29, 2014 | 38.82 | 38.94 | 38.07 | 38.88 | 5,341,122 | +0.05(+0.14%) |
Apr 28, 2014 | 38.77 | 39.14 | 38.44 | 38.83 | 3,953,524 | +0.30(+0.78%) |
Apr 25, 2014 | 38.70 | 38.72 | 38.43 | 38.53 | 3,040,572 | -0.32(-0.83%) |
Apr 24, 2014 | 39.02 | 39.14 | 38.82 | 38.85 | 3,095,603 | -0.05(-0.12%) |
Apr 23, 2014 | 38.53 | 38.98 | 38.53 | 38.90 | 4,048,405 | +0.40(+1.04%) |
Apr 22, 2014 | 38.46 | 38.90 | 38.22 | 38.49 | 4,976,224 | +0.13(+0.33%) |
Apr 21, 2014 | 38.11 | 38.51 | 37.96 | 38.37 | 3,936,174 | +0.33(+0.88%) |
Apr 17, 2014 | 39.10 | 38.03 | 38.03 | 38.03 | 9,628,278 | -1.22(-3.12%) |
Apr 16, 2014 | 38.86 | 39.31 | 38.67 | 39.26 | 3,877,846 | +0.72(+1.88%) |
Apr 15, 2014 | 38.23 | 38.73 | 37.99 | 38.53 | 4,008,709 | +0.40(+1.05%) |
Apr 14, 2014 | 38.45 | 38.66 | 37.79 | 38.13 | 4,389,444 | +0.05(+0.14%) |
Apr 11, 2014 | 38.09 | 38.63 | 38.00 | 38.08 | 6,072,406 | -0.78(-2.01%) |
Apr 10, 2014 | 39.36 | 39.65 | 38.73 | 38.86 | 4,479,472 | -0.52(-1.31%) |
Apr 09, 2014 | 39.22 | 39.43 | 38.85 | 39.38 | 3,662,327 | +0.31(+0.79%) |
Apr 08, 2014 | 38.82 | 39.36 | 38.43 | 39.07 | 5,686,711 | +0.08(+0.21%) |
Apr 07, 2014 | 39.96 | 39.99 | 38.83 | 38.99 | 4,554,654 | -0.99(-2.48%) |
Apr 04, 2014 | 40.76 | 41.00 | 39.94 | 39.98 | 5,638,075 | -0.58(-1.42%) |
Apr 03, 2014 | 40.52 | 40.69 | 40.25 | 40.56 | 4,443,765 | -0.03(-0.07%) |
Apr 02, 2014 | 39.82 | 40.74 | 39.82 | 40.58 | 7,383,829 | +0.76(+1.90%) |
Apr 01, 2014 | 39.61 | 40.28 | 39.57 | 39.83 | 4,187,757 | +0.15(+0.37%) |
Mar 31, 2014 | 39.57 | 39.99 | 39.38 | 39.68 | 5,295,121 | +0.25(+0.63%) |
Mar 28, 2014 | 39.08 | 39.48 | 39.05 | 39.43 | 2,763,359 | +0.35(+0.89%) |
Mar 27, 2014 | 38.91 | 39.49 | 38.75 | 39.08 | 4,142,611 | +0.21(+0.53%) |
Mar 26, 2014 | 38.99 | 39.36 | 38.87 | 38.88 | 4,412,626 | +0.05(+0.14%) |
Mar 25, 2014 | 39.18 | 39.24 | 38.69 | 38.82 | 5,091,717 | -0.27(-0.68%) |
Mar 24, 2014 | 39.52 | 39.65 | 38.71 | 39.09 | 6,431,872 | -0.37(-0.95%) |
Mar 21, 2014 | 39.54 | 39.86 | 39.30 | 39.46 | 12,035,464 | +0.18(+0.46%) |
Mar 20, 2014 | 39.11 | 39.37 | 38.94 | 39.28 | 2,819,841 | +0.10(+0.26%) |
Mar 19, 2014 | 39.40 | 39.60 | 38.94 | 39.18 | 5,328,263 | -0.22(-0.56%) |
Mar 18, 2014 | 39.38 | 39.74 | 39.36 | 39.40 | 4,363,105 | -0.01(-0.03%) |
Mar 17, 2014 | 39.43 | 39.61 | 39.15 | 39.42 | 4,071,383 | +0.21(+0.55%) |
Mar 14, 2014 | 38.95 | 39.48 | 38.74 | 39.20 | 5,292,682 | +0.25(+0.64%) |
Mar 13, 2014 | 39.47 | 39.87 | 38.86 | 38.96 | 5,742,580 | -0.37(-0.94%) |
Mar 12, 2014 | 39.20 | 39.34 | 38.63 | 39.32 | 5,524,230 | +0.05(+0.12%) |
Mar 11, 2014 | 39.41 | 39.95 | 39.22 | 39.28 | 8,579,675 | +0.55(+1.41%) |
Mar 10, 2014 | 38.45 | 38.87 | 38.35 | 38.73 | 6,195,447 | +0.05(+0.12%) |
Mar 07, 2014 | 38.33 | 38.97 | 38.16 | 38.68 | 5,874,898 | +0.50(+1.31%) |
Mar 06, 2014 | 38.37 | 38.45 | 38.04 | 38.18 | 6,024,539 | -0.01(-0.04%) |
Mar 05, 2014 | 38.35 | 38.54 | 38.06 | 38.20 | 5,338,522 | -0.22(-0.57%) |
Mar 04, 2014 | 38.78 | 38.92 | 38.38 | 38.42 | 5,198,878 | +0.02(+0.05%) |
Mar 03, 2014 | 38.11 | 38.40 | 37.78 | 38.40 | 5,789,142 | -0.16(-0.41%) |
Feb 28, 2014 | 38.45 | 38.74 | 38.32 | 38.56 | 4,854,557 | +0.00(+0.00%) |
Feb 27, 2014 | 38.32 | 38.76 | 38.20 | 38.56 | 6,099,416 | -0.07(-0.17%) |
Feb 26, 2014 | 37.24 | 39.09 | 37.13 | 38.62 | 13,465,894 | +1.14(+3.04%) |
Feb 25, 2014 | 35.74 | 37.68 | 35.54 | 37.48 | 16,368,963 | +2.13(+6.01%) |
Feb 24, 2014 | 35.95 | 35.95 | 35.34 | 35.36 | 8,363,231 | -0.43(-1.21%) |
Feb 21, 2014 | 35.69 | 35.98 | 35.66 | 35.79 | 4,656,715 | +0.17(+0.47%) |
Feb 20, 2014 | 35.50 | 35.85 | 35.46 | 35.63 | 4,811,237 | +0.08(+0.23%) |
Feb 19, 2014 | 35.45 | 35.77 | 35.38 | 35.55 | 4,331,593 | +0.13(+0.36%) |
Feb 18, 2014 | 35.77 | 35.82 | 35.25 | 35.42 | 4,164,814 | -0.17(-0.47%) |
Feb 14, 2014 | 35.37 | 35.59 | 35.59 | 35.59 | 3,241,353 | +0.17(+0.49%) |
Feb 13, 2014 | 35.03 | 35.61 | 35.01 | 35.41 | 3,395,241 | +0.21(+0.61%) |
Feb 12, 2014 | 35.73 | 35.88 | 35.07 | 35.20 | 3,786,699 | -0.50(-1.40%) |
Feb 11, 2014 | 35.32 | 35.77 | 35.12 | 35.70 | 3,452,435 | +0.44(+1.25%) |
Feb 10, 2014 | 35.26 | 35.41 | 34.88 | 35.26 | 3,404,766 | -0.12(-0.34%) |
Feb 07, 2014 | 35.23 | 35.79 | 35.05 | 35.38 | 4,401,440 | +0.37(+1.05%) |
Feb 06, 2014 | 34.27 | 35.22 | 34.27 | 35.01 | 5,860,362 | +0.79(+2.32%) |
Feb 05, 2014 | 33.78 | 34.42 | 33.35 | 34.22 | 8,663,746 | +0.25(+0.75%) |
Feb 04, 2014 | 34.11 | 34.48 | 33.82 | 33.97 | 6,646,213 | +0.04(+0.12%) |
Feb 03, 2014 | 35.40 | 35.44 | 33.79 | 33.93 | 10,870,830 | -1.53(-4.30%) |
Jan 31, 2014 | 35.47 | 35.84 | 35.40 | 35.45 | 5,399,033 | -0.47(-1.32%) |
Jan 30, 2014 | 35.98 | 36.21 | 35.73 | 35.92 | 3,875,742 | +0.35(+0.97%) |
Jan 29, 2014 | 36.06 | 36.42 | 35.53 | 35.58 | 6,658,452 | -0.72(-1.98%) |
Jan 28, 2014 | 36.33 | 36.74 | 36.26 | 36.30 | 4,408,744 | +0.19(+0.54%) |
Jan 27, 2014 | 36.22 | 36.51 | 35.84 | 36.10 | 6,079,597 | -0.16(-0.44%) |
Jan 24, 2014 | 36.45 | 36.59 | 36.04 | 36.26 | 5,193,400 | -0.42(-1.14%) |
Jan 23, 2014 | 36.70 | 36.80 | 36.47 | 36.68 | 5,798,696 | -0.22(-0.60%) |
Jan 22, 2014 | 37.02 | 37.20 | 36.73 | 36.90 | 4,501,056 | -0.12(-0.32%) |
Jan 21, 2014 | 37.46 | 37.63 | 36.80 | 37.02 | 5,251,386 | -0.45(-1.19%) |
Jan 17, 2014 | 37.36 | 37.47 | 37.47 | 37.47 | 6,157,522 | +0.13(+0.36%) |
Jan 16, 2014 | 37.10 | 37.38 | 36.83 | 37.34 | 5,321,152 | +0.15(+0.41%) |
Jan 15, 2014 | 37.15 | 37.26 | 36.93 | 37.18 | 3,772,763 | +0.03(+0.09%) |
Jan 14, 2014 | 36.83 | 37.41 | 36.82 | 37.15 | 5,744,420 | +0.33(+0.89%) |
Jan 13, 2014 | 37.39 | 37.75 | 36.82 | 36.82 | 10,891,162 | -0.39(-1.04%) |
Jan 10, 2014 | 37.30 | 37.38 | 36.82 | 37.21 | 9,080,440 | +0.03(+0.07%) |
Jan 09, 2014 | 36.75 | 37.48 | 36.51 | 37.18 | 22,111,328 | +2.64(+7.64%) |
Jan 08, 2014 | 34.51 | 34.65 | 34.23 | 34.55 | 9,053,148 | -0.23(-0.65%) |
Jan 07, 2014 | 35.68 | 35.68 | 34.44 | 34.77 | 9,496,994 | -0.65(-1.83%) |
Jan 06, 2014 | 35.83 | 35.89 | 35.35 | 35.42 | 4,323,649 | -0.26(-0.73%) |
Jan 03, 2014 | 35.56 | 35.98 | 35.53 | 35.68 | 3,739,853 | +0.10(+0.28%) |
Jan 02, 2014 | 35.43 | 35.92 | 35.29 | 35.58 | 4,454,630 | -0.01(-0.02%) |
Dec 31, 2013 | 35.74 | 35.59 | 35.59 | 35.59 | 3,821,646 | -0.18(-0.50%) |
Dec 30, 2013 | 35.17 | 35.89 | 35.17 | 35.77 | 4,522,934 | +0.65(+1.84%) |
Dec 27, 2013 | 35.33 | 35.41 | 35.09 | 35.12 | 2,133,684 | -0.09(-0.25%) |
Dec 26, 2013 | 35.21 | 35.47 | 35.15 | 35.21 | 3,409,769 | +0.08(+0.23%) |
Dec 24, 2013 | 35.08 | 35.32 | 34.86 | 35.13 | 2,684,558 | -0.09(-0.26%) |
Dec 23, 2013 | 34.94 | 35.48 | 34.93 | 35.22 | 4,235,340 | +0.39(+1.11%) |
Dec 20, 2013 | 34.91 | 35.13 | 34.75 | 34.83 | 8,615,104 | +0.03(+0.08%) |
Dec 19, 2013 | 34.69 | 34.98 | 34.55 | 34.81 | 4,433,186 | +0.06(+0.17%) |
Dec 18, 2013 | 34.43 | 34.77 | 33.99 | 34.75 | 5,180,280 | +0.31(+0.91%) |
Dec 17, 2013 | 34.53 | 34.57 | 34.18 | 34.43 | 5,071,084 | +0.04(+0.12%) |
Dec 16, 2013 | 34.35 | 34.63 | 34.29 | 34.39 | 4,117,632 | +0.13(+0.39%) |
Dec 13, 2013 | 34.58 | 34.93 | 34.19 | 34.26 | 6,033,792 | -0.16(-0.46%) |
Dec 12, 2013 | 34.75 | 34.81 | 34.33 | 34.42 | 4,904,857 | -0.29(-0.83%) |
Dec 11, 2013 | 34.51 | 35.34 | 34.45 | 34.71 | 8,257,124 | +0.37(+1.07%) |
Dec 10, 2013 | 34.58 | 34.64 | 34.13 | 34.34 | 4,722,539 | -0.27(-0.79%) |
Dec 09, 2013 | 34.42 | 34.87 | 34.39 | 34.61 | 5,809,253 | +0.24(+0.69%) |
Dec 06, 2013 | 34.43 | 34.62 | 33.91 | 34.37 | 6,947,945 | +0.19(+0.56%) |
Dec 05, 2013 | 34.57 | 34.58 | 33.99 | 34.18 | 6,164,812 | -0.33(-0.96%) |
Dec 04, 2013 | 34.88 | 35.00 | 34.07 | 34.51 | 8,506,159 | -0.51(-1.46%) |
Dec 03, 2013 | 34.68 | 35.07 | 34.62 | 35.02 | 6,759,983 | +0.25(+0.71%) |
Dec 02, 2013 | 35.14 | 35.45 | 34.62 | 34.78 | 9,568,475 | -0.54(-1.54%) |
Nov 29, 2013 | 35.86 | 35.86 | 35.20 | 35.32 | 5,326,056 | -0.19(-0.52%) |
Nov 27, 2013 | 35.19 | 35.57 | 35.09 | 35.51 | 7,683,418 | +0.40(+1.13%) |
Nov 26, 2013 | 34.68 | 35.24 | 34.68 | 35.11 | 9,651,333 | +0.44(+1.26%) |
Nov 25, 2013 | 34.18 | 34.77 | 34.09 | 34.67 | 8,337,157 | +0.68(+1.99%) |
Nov 22, 2013 | 33.80 | 34.07 | 33.58 | 33.99 | 6,215,162 | +0.30(+0.89%) |
Nov 21, 2013 | 33.75 | 33.86 | 33.52 | 33.70 | 6,289,314 | -0.10(-0.29%) |
Nov 20, 2013 | 33.72 | 33.82 | 33.47 | 33.80 | 7,935,378 | +0.36(+1.09%) |
Nov 19, 2013 | 33.45 | 33.62 | 33.25 | 33.43 | 6,236,534 | -0.04(-0.12%) |
Nov 18, 2013 | 33.82 | 33.98 | 33.32 | 33.47 | 6,750,411 | -0.41(-1.21%) |
Nov 15, 2013 | 33.43 | 33.88 | 33.34 | 33.88 | 10,677,864 | +0.27(+0.81%) |
Nov 14, 2013 | 33.62 | 33.91 | 33.20 | 33.61 | 10,924,006 | +2.88(+9.39%) |
Nov 12, 2013 | 31.20 | 31.23 | 30.70 | 30.72 | 11,897,832 | -0.49(-1.57%) |
Nov 11, 2013 | 30.63 | 31.37 | 30.58 | 31.22 | 9,423,258 | +0.59(+1.93%) |
Nov 08, 2013 | 30.44 | 30.71 | 30.23 | 30.63 | 8,431,147 | +0.15(+0.48%) |
Nov 07, 2013 | 30.79 | 30.99 | 30.41 | 30.48 | 7,194,961 | -0.29(-0.95%) |
Nov 06, 2013 | 30.63 | 31.12 | 30.51 | 30.77 | 5,752,986 | +0.17(+0.56%) |
Nov 05, 2013 | 30.92 | 31.12 | 30.41 | 30.60 | 6,600,227 | -0.23(-0.75%) |
Nov 04, 2013 | 30.68 | 31.08 | 30.68 | 30.83 | 4,971,535 | +0.35(+1.15%) |
Nov 01, 2013 | 30.63 | 30.70 | 30.21 | 30.48 | 4,772,630 | -0.10(-0.33%) |
Oct 31, 2013 | 30.84 | 30.90 | 30.43 | 30.58 | 5,605,042 | -0.19(-0.62%) |
Oct 30, 2013 | 30.64 | 30.99 | 30.46 | 30.77 | 5,554,688 | +0.18(+0.59%) |
Oct 29, 2013 | 30.27 | 30.68 | 30.27 | 30.59 | 7,620,450 | +0.46(+1.52%) |
Oct 28, 2013 | 29.44 | 30.27 | 29.29 | 30.13 | 7,703,743 | +0.36(+1.23%) |
Oct 25, 2013 | 30.00 | 30.00 | 29.63 | 29.77 | 5,411,820 | -0.14(-0.47%) |
Oct 24, 2013 | 29.56 | 29.98 | 29.27 | 29.91 | 5,845,817 | +0.37(+1.26%) |
Oct 23, 2013 | 29.54 | 29.69 | 29.23 | 29.54 | 4,268,710 | -0.04(-0.13%) |
Oct 22, 2013 | 29.33 | 29.65 | 29.19 | 29.58 | 6,593,228 | +0.24(+0.81%) |
Oct 21, 2013 | 29.49 | 29.54 | 29.11 | 29.34 | 4,310,449 | -0.10(-0.34%) |
Oct 18, 2013 | 29.52 | 29.61 | 28.98 | 29.44 | 7,990,814 | -0.05(-0.16%) |
Oct 17, 2013 | 28.93 | 29.55 | 28.85 | 29.48 | 8,594,741 | +0.44(+1.53%) |
Oct 16, 2013 | 28.29 | 29.09 | 28.25 | 29.04 | 12,539,773 | +0.87(+3.08%) |
Oct 15, 2013 | 28.30 | 28.56 | 28.03 | 28.17 | 8,160,670 | -0.07(-0.23%) |
Oct 14, 2013 | 28.15 | 28.33 | 28.01 | 28.24 | 6,954,278 | -0.04(-0.14%) |
Oct 11, 2013 | 28.53 | 28.54 | 28.00 | 28.28 | 7,815,242 | -0.38(-1.32%) |
Oct 10, 2013 | 28.53 | 28.73 | 28.42 | 28.66 | 5,190,922 | +0.56(+2.01%) |
Oct 09, 2013 | 28.23 | 28.35 | 27.97 | 28.09 | 7,650,459 | -0.06(-0.21%) |
Oct 08, 2013 | 28.60 | 28.65 | 28.11 | 28.15 | 7,793,756 | -0.36(-1.26%) |
Oct 07, 2013 | 28.93 | 28.94 | 28.51 | 28.51 | 6,841,710 | -0.72(-2.45%) |
Oct 04, 2013 | 29.37 | 29.37 | 29.00 | 29.23 | 6,684,593 | -0.09(-0.32%) |
Oct 03, 2013 | 29.15 | 29.48 | 28.90 | 29.32 | 8,770,981 | +0.16(+0.55%) |
Oct 02, 2013 | 28.64 | 29.17 | 28.53 | 29.16 | 8,364,105 | +0.35(+1.22%) |
Oct 01, 2013 | 28.67 | 29.05 | 28.65 | 28.81 | 6,990,325 | -0.05(-0.18%) |
Sep 27, 2013 | 28.71 | 29.05 | 28.66 | 28.86 | 8,191,055 | +0.13(+0.46%) |
Sep 26, 2013 | 28.44 | 28.75 | 28.30 | 28.73 | 7,625,420 | +0.34(+1.22%) |
Sep 25, 2013 | 28.92 | 29.01 | 28.32 | 28.38 | 10,412,241 | -0.52(-1.79%) |
Sep 24, 2013 | 29.50 | 29.59 | 28.78 | 28.90 | 11,606,073 | -0.74(-2.48%) |
Sep 23, 2013 | 29.59 | 29.69 | 29.30 | 29.64 | 6,628,751 | +0.05(+0.16%) |
Sep 20, 2013 | 30.10 | 30.22 | 29.56 | 29.59 | 8,159,091 | -0.55(-1.83%) |
Sep 19, 2013 | 30.28 | 30.49 | 30.07 | 30.14 | 5,163,003 | -0.09(-0.29%) |
Sep 18, 2013 | 29.96 | 30.36 | 29.51 | 30.23 | 6,415,346 | +0.35(+1.18%) |
Sep 17, 2013 | 29.84 | 30.05 | 29.83 | 29.88 | 4,542,340 | +0.05(+0.18%) |
Sep 16, 2013 | 29.95 | 29.97 | 29.73 | 29.82 | 5,140,260 | +0.18(+0.60%) |
Sep 13, 2013 | 29.06 | 29.65 | 28.85 | 29.64 | 9,018,238 | +0.78(+2.69%) |
Sep 12, 2013 | 29.24 | 29.42 | 28.83 | 28.87 | 9,618,913 | -0.40(-1.38%) |
Sep 11, 2013 | 29.44 | 29.48 | 29.10 | 29.27 | 10,211,322 | -0.13(-0.43%) |
Sep 10, 2013 | 30.10 | 30.13 | 29.32 | 29.40 | 9,303,965 | -0.54(-1.81%) |
Sep 09, 2013 | 29.79 | 30.10 | 29.79 | 29.94 | 4,705,069 | +0.21(+0.71%) |
Sep 06, 2013 | 30.40 | 30.45 | 29.64 | 29.73 | 10,224,322 | -0.62(-2.04%) |
Sep 05, 2013 | 29.56 | 30.35 | 29.54 | 30.35 | 10,584,385 | +0.80(+2.72%) |
Sep 04, 2013 | 29.11 | 29.68 | 29.09 | 29.54 | 7,432,999 | +0.34(+1.17%) |
Sep 03, 2013 | 29.52 | 29.68 | 29.08 | 29.20 | 7,994,304 | -0.10(-0.34%) |
Aug 30, 2013 | 29.46 | 29.58 | 29.18 | 29.30 | 5,066,779 | -0.12(-0.40%) |
Aug 29, 2013 | 29.15 | 29.80 | 29.09 | 29.42 | 8,609,180 | +0.19(+0.65%) |
Aug 28, 2013 | 28.70 | 29.40 | 28.59 | 29.23 | 10,760,602 | +0.56(+1.96%) |
Aug 27, 2013 | 28.88 | 28.98 | 28.61 | 28.67 | 8,079,978 | -0.46(-1.56%) |
Aug 26, 2013 | 29.52 | 29.61 | 29.10 | 29.12 | 7,979,349 | -0.42(-1.41%) |
Aug 23, 2013 | 29.62 | 29.73 | 29.31 | 29.54 | 5,631,604 | -0.11(-0.36%) |
Aug 22, 2013 | 29.68 | 29.92 | 29.54 | 29.64 | 4,415,256 | +0.01(+0.04%) |
Aug 21, 2013 | 29.95 | 30.10 | 29.39 | 29.63 | 10,448,234 | -0.45(-1.49%) |
Aug 20, 2013 | 29.74 | 30.17 | 29.67 | 30.08 | 12,470,001 | +0.44(+1.47%) |
Aug 19, 2013 | 29.72 | 29.92 | 29.54 | 29.64 | 6,899,493 | -0.03(-0.09%) |
Aug 16, 2013 | 30.42 | 30.42 | 29.66 | 29.67 | 11,751,697 | -0.86(-2.83%) |
Aug 15, 2013 | 30.24 | 30.61 | 29.85 | 30.53 | 15,051,969 | -0.02(-0.06%) |
Aug 14, 2013 | 30.79 | 30.96 | 30.37 | 30.55 | 25,824,576 | -1.43(-4.47%) |
Aug 13, 2013 | 31.65 | 32.08 | 31.59 | 31.98 | 9,653,437 | +0.26(+0.81%) |
Aug 12, 2013 | 31.82 | 31.97 | 31.61 | 31.73 | 7,535,730 | -0.27(-0.85%) |
Aug 09, 2013 | 31.77 | 32.05 | 31.43 | 32.00 | 7,178,062 | +0.19(+0.60%) |
Aug 08, 2013 | 31.68 | 31.90 | 31.21 | 31.81 | 9,445,464 | +0.26(+0.84%) |
Aug 07, 2013 | 31.74 | 31.78 | 31.29 | 31.54 | 7,355,531 | -0.40(-1.26%) |
Aug 06, 2013 | 32.54 | 32.66 | 31.59 | 31.94 | 7,240,141 | -0.81(-2.48%) |
Aug 05, 2013 | 32.50 | 32.79 | 32.46 | 32.76 | 3,184,424 | +0.14(+0.42%) |
Aug 02, 2013 | 32.41 | 32.64 | 32.28 | 32.62 | 3,261,186 | +0.13(+0.39%) |
Aug 01, 2013 | 32.26 | 32.67 | 32.07 | 32.49 | 6,262,236 | +0.61(+1.92%) |
Jul 31, 2013 | 31.84 | 32.29 | 31.73 | 31.88 | 7,128,061 | +0.12(+0.37%) |
Jul 30, 2013 | 32.00 | 32.12 | 31.59 | 31.76 | 6,277,946 | -0.07(-0.23%) |
Jul 29, 2013 | 31.71 | 32.00 | 31.63 | 31.83 | 3,023,666 | +0.07(+0.21%) |
Jul 26, 2013 | 31.52 | 31.80 | 31.31 | 31.77 | 3,895,761 | +0.11(+0.35%) |
Jul 25, 2013 | 31.79 | 31.87 | 31.42 | 31.65 | 6,097,563 | -0.20(-0.62%) |
Jul 24, 2013 | 32.22 | 32.40 | 31.75 | 31.85 | 6,092,141 | -0.32(-1.00%) |
Jul 23, 2013 | 32.30 | 32.55 | 32.05 | 32.17 | 4,282,998 | -0.08(-0.25%) |
Jul 22, 2013 | 32.40 | 32.67 | 32.25 | 32.25 | 4,478,474 | -0.08(-0.24%) |
Jul 19, 2013 | 32.48 | 32.48 | 31.81 | 32.33 | 8,997,157 | -0.12(-0.37%) |
Jul 18, 2013 | 32.70 | 32.72 | 32.19 | 32.45 | 4,833,085 | -0.21(-0.65%) |
Jul 17, 2013 | 32.87 | 32.92 | 32.62 | 32.66 | 2,168,227 | -0.15(-0.44%) |
Jul 16, 2013 | 33.14 | 33.30 | 32.66 | 32.81 | 8,330,835 | -0.31(-0.94%) |
Jul 15, 2013 | 32.78 | 33.30 | 32.70 | 33.12 | 5,850,984 | +0.52(+1.60%) |
Jul 12, 2013 | 32.77 | 33.01 | 32.47 | 32.60 | 5,377,840 | -0.17(-0.52%) |
Jul 11, 2013 | 32.97 | 33.00 | 32.43 | 32.77 | 5,573,371 | +0.15(+0.44%) |
Jul 10, 2013 | 33.14 | 33.30 | 32.29 | 32.62 | 7,179,671 | -0.59(-1.79%) |
Jul 09, 2013 | 33.30 | 33.48 | 33.15 | 33.22 | 4,427,201 | +0.07(+0.20%) |
Jul 08, 2013 | 32.55 | 33.28 | 32.54 | 33.15 | 5,664,800 | +0.72(+2.22%) |
Jul 05, 2013 | 32.31 | 32.47 | 31.96 | 32.43 | 3,066,961 | +0.46(+1.44%) |
Jul 03, 2013 | 31.68 | 32.02 | 31.52 | 31.97 | 3,037,860 | +0.05(+0.17%) |
Jul 02, 2013 | 31.82 | 32.10 | 31.66 | 31.92 | 5,467,266 | +0.09(+0.29%) |
Jul 01, 2013 | 31.82 | 32.25 | 31.79 | 31.83 | 5,532,016 | +0.17(+0.54%) |
Jun 28, 2013 | 31.81 | 31.98 | 31.61 | 31.65 | 8,462,792 | +0.18(+0.57%) |
Jun 26, 2013 | 30.99 | 31.52 | 30.97 | 31.48 | 4,418,803 | +0.76(+2.47%) |
Jun 25, 2013 | 30.63 | 30.88 | 30.52 | 30.72 | 3,408,864 | +0.29(+0.95%) |
Jun 24, 2013 | 30.58 | 30.68 | 30.15 | 30.43 | 4,575,974 | -0.47(-1.54%) |
Jun 21, 2013 | 31.13 | 31.25 | 30.42 | 30.90 | 7,970,730 | +0.03(+0.09%) |
Jun 20, 2013 | 31.64 | 31.83 | 30.78 | 30.88 | 6,363,270 | -1.00(-3.12%) |
Jun 19, 2013 | 32.56 | 32.62 | 31.83 | 31.87 | 5,095,289 | -0.65(-2.01%) |
Jun 18, 2013 | 32.12 | 32.63 | 32.08 | 32.52 | 3,837,315 | +0.34(+1.05%) |
Jun 17, 2013 | 32.25 | 32.59 | 32.00 | 32.19 | 4,327,102 | +0.22(+0.68%) |
Jun 14, 2013 | 31.99 | 32.48 | 31.88 | 31.97 | 3,327,798 | -0.18(-0.57%) |
Jun 13, 2013 | 31.77 | 32.26 | 31.60 | 32.15 | 5,123,108 | +0.46(+1.46%) |
Jun 12, 2013 | 32.10 | 32.27 | 31.63 | 31.69 | 4,696,236 | -0.16(-0.52%) |
Jun 11, 2013 | 31.79 | 32.25 | 31.66 | 31.86 | 4,480,815 | -0.24(-0.76%) |
Jun 10, 2013 | 32.02 | 32.26 | 31.92 | 32.10 | 5,308,913 | +0.21(+0.66%) |
Jun 07, 2013 | 31.90 | 32.15 | 31.81 | 31.89 | 4,514,020 | +0.14(+0.45%) |
Jun 06, 2013 | 31.17 | 31.75 | 31.10 | 31.75 | 5,625,924 | +0.68(+2.17%) |
Jun 05, 2013 | 31.59 | 31.74 | 31.02 | 31.07 | 5,685,363 | -0.68(-2.13%) |
Jun 04, 2013 | 31.90 | 32.00 | 31.39 | 31.75 | 6,107,478 | -0.24(-0.74%) |
Jun 03, 2013 | 31.88 | 32.02 | 31.46 | 31.98 | 6,176,024 | +0.27(+0.85%) |
May 31, 2013 | 31.97 | 32.36 | 31.71 | 31.71 | 5,080,139 | -0.56(-1.73%) |
May 30, 2013 | 32.09 | 32.61 | 32.05 | 32.27 | 5,717,570 | +0.22(+0.70%) |
May 29, 2013 | 32.19 | 32.25 | 31.74 | 32.05 | 3,996,854 | -0.37(-1.15%) |
May 28, 2013 | 32.62 | 32.80 | 32.19 | 32.42 | 3,952,226 | +0.14(+0.43%) |
May 24, 2013 | 31.88 | 32.37 | 31.73 | 32.28 | 4,165,167 | +0.15(+0.47%) |
May 23, 2013 | 31.88 | 32.33 | 31.79 | 32.13 | 4,598,679 | -0.01(-0.04%) |
May 22, 2013 | 32.43 | 32.76 | 31.96 | 32.15 | 6,681,445 | -0.28(-0.87%) |
May 21, 2013 | 32.02 | 32.55 | 32.02 | 32.43 | 6,877,135 | +0.38(+1.19%) |
May 20, 2013 | 31.74 | 32.20 | 31.66 | 32.05 | 6,144,625 | +0.12(+0.37%) |
May 17, 2013 | 31.51 | 31.93 | 31.20 | 31.93 | 8,902,772 | +0.52(+1.65%) |
May 16, 2013 | 31.76 | 31.93 | 31.22 | 31.41 | 6,947,746 | -0.45(-1.42%) |
May 15, 2013 | 31.65 | 32.10 | 31.03 | 31.86 | 14,419,754 | +1.11(+3.61%) |
May 13, 2013 | 30.85 | 30.91 | 30.53 | 30.76 | 4,096,740 | -0.23(-0.74%) |
May 10, 2013 | 30.59 | 30.99 | 30.56 | 30.99 | 4,572,070 | +0.51(+1.68%) |
May 09, 2013 | 30.57 | 30.71 | 30.35 | 30.47 | 4,080,086 | -0.12(-0.41%) |
May 08, 2013 | 30.53 | 30.91 | 30.35 | 30.60 | 5,237,018 | +0.09(+0.30%) |
May 07, 2013 | 30.22 | 30.66 | 30.03 | 30.51 | 4,864,839 | +0.33(+1.09%) |
May 06, 2013 | 30.19 | 30.36 | 30.05 | 30.18 | 3,923,089 | -0.15(-0.50%) |
May 03, 2013 | 29.69 | 30.47 | 29.38 | 30.33 | 6,214,025 | +0.95(+3.24%) |
May 02, 2013 | 29.29 | 29.49 | 29.19 | 29.38 | 3,837,568 | +0.05(+0.18%) |