Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 56.52 | 56.71 | 55.77 | 56.19 | 7,462,455 | -0.36(-0.64%) |
May 29, 2014 | 56.16 | 56.63 | 55.80 | 56.55 | 5,412,594 | +0.76(+1.37%) |
May 28, 2014 | 56.09 | 56.10 | 55.05 | 55.78 | 7,443,538 | +0.02(+0.04%) |
May 27, 2014 | 55.30 | 55.77 | 54.72 | 55.76 | 6,704,024 | +0.76(+1.39%) |
May 23, 2014 | 54.90 | 55.00 | 55.00 | 55.00 | 3,953,523 | -0.16(-0.29%) |
May 22, 2014 | 54.39 | 55.18 | 54.39 | 55.16 | 3,828,065 | +0.91(+1.68%) |
May 21, 2014 | 53.53 | 54.32 | 53.48 | 54.25 | 4,940,744 | +1.03(+1.93%) |
May 20, 2014 | 54.49 | 54.56 | 52.99 | 53.22 | 6,902,073 | -1.34(-2.45%) |
May 19, 2014 | 53.03 | 54.63 | 52.87 | 54.56 | 7,993,370 | +0.84(+1.56%) |
May 16, 2014 | 53.77 | 53.93 | 52.89 | 53.72 | 6,789,312 | -0.18(-0.34%) |
May 15, 2014 | 54.26 | 54.30 | 52.65 | 53.90 | 9,278,611 | -0.21(-0.38%) |
May 14, 2014 | 55.77 | 55.87 | 53.96 | 54.11 | 10,296,592 | -1.62(-2.91%) |
May 13, 2014 | 55.80 | 56.52 | 55.37 | 55.73 | 5,716,682 | -0.02(-0.04%) |
May 12, 2014 | 55.41 | 56.54 | 55.35 | 55.75 | 6,754,354 | +0.92(+1.67%) |
May 09, 2014 | 55.92 | 55.95 | 54.40 | 54.83 | 8,422,980 | -0.06(-0.11%) |
May 08, 2014 | 54.50 | 57.00 | 53.97 | 54.89 | 15,445,123 | -2.20(-3.85%) |
May 07, 2014 | 58.01 | 58.18 | 56.49 | 57.09 | 14,709,765 | -0.86(-1.48%) |
May 06, 2014 | 58.04 | 58.70 | 57.75 | 57.95 | 5,132,652 | -0.60(-1.03%) |
May 05, 2014 | 58.37 | 58.70 | 57.24 | 58.55 | 6,530,418 | -0.63(-1.07%) |
May 02, 2014 | 59.24 | 59.66 | 58.74 | 59.18 | 7,310,729 | +0.92(+1.58%) |
May 01, 2014 | 57.95 | 58.67 | 57.21 | 58.26 | 5,549,199 | +0.16(+0.28%) |
Apr 30, 2014 | 56.87 | 58.26 | 56.63 | 58.10 | 7,160,397 | +0.37(+0.65%) |
Apr 29, 2014 | 55.01 | 57.92 | 54.88 | 57.73 | 12,215,571 | +3.11(+5.69%) |
Apr 28, 2014 | 56.42 | 57.06 | 53.61 | 54.62 | 18,403,194 | -1.92(-3.39%) |
Apr 25, 2014 | 58.36 | 58.36 | 55.61 | 56.54 | 16,800,872 | -1.82(-3.12%) |
Apr 24, 2014 | 58.44 | 58.69 | 57.16 | 58.36 | 8,426,782 | +1.12(+1.96%) |
Apr 23, 2014 | 58.92 | 58.92 | 56.94 | 57.24 | 7,156,331 | -1.55(-2.64%) |
Apr 22, 2014 | 57.16 | 58.95 | 56.72 | 58.78 | 10,498,470 | +3.18(+5.72%) |
Apr 21, 2014 | 56.28 | 56.28 | 55.23 | 55.61 | 5,545,677 | -0.54(-0.95%) |
Apr 17, 2014 | 55.77 | 56.14 | 56.14 | 56.14 | 5,698,281 | +0.05(+0.09%) |
Apr 16, 2014 | 54.44 | 56.09 | 54.32 | 56.09 | 8,679,222 | +2.36(+4.39%) |
Apr 15, 2014 | 54.84 | 54.84 | 52.20 | 53.73 | 12,638,799 | -1.09(-1.98%) |
Apr 14, 2014 | 55.14 | 56.10 | 54.12 | 54.82 | 6,057,949 | +0.03(+0.05%) |
Apr 11, 2014 | 54.33 | 55.98 | 54.13 | 54.79 | 6,003,854 | -0.76(-1.37%) |
Apr 10, 2014 | 57.70 | 58.19 | 55.23 | 55.55 | 8,863,240 | -1.44(-2.53%) |
Apr 09, 2014 | 57.41 | 57.46 | 56.35 | 56.99 | 7,684,589 | +0.75(+1.33%) |
Apr 08, 2014 | 55.26 | 56.31 | 54.48 | 56.24 | 9,424,469 | +0.98(+1.78%) |
Apr 07, 2014 | 56.59 | 56.61 | 54.55 | 55.26 | 13,149,665 | -2.24(-3.89%) |
Apr 04, 2014 | 60.79 | 60.87 | 57.10 | 57.50 | 9,472,272 | -2.33(-3.89%) |
Apr 03, 2014 | 60.87 | 61.22 | 59.48 | 59.83 | 5,686,227 | -1.02(-1.68%) |
Apr 02, 2014 | 61.02 | 61.24 | 60.36 | 60.85 | 4,287,306 | +0.09(+0.14%) |
Apr 01, 2014 | 59.31 | 61.85 | 60.47 | 60.76 | 9,244,427 | +1.45(+2.44%) |
Mar 31, 2014 | 58.20 | 59.51 | 58.20 | 59.31 | 8,928,671 | +1.86(+3.23%) |
Mar 28, 2014 | 57.10 | 57.95 | 56.79 | 57.46 | 7,224,492 | +0.70(+1.24%) |
Mar 27, 2014 | 56.66 | 56.91 | 54.86 | 56.75 | 10,158,655 | +0.01(+0.03%) |
Mar 26, 2014 | 58.12 | 58.12 | 56.71 | 56.74 | 7,591,134 | -1.12(-1.94%) |
Mar 25, 2014 | 59.34 | 59.72 | 57.84 | 57.86 | 6,864,799 | -1.17(-1.98%) |
Mar 24, 2014 | 60.30 | 60.36 | 58.04 | 59.03 | 5,763,494 | -0.76(-1.27%) |
Mar 21, 2014 | 59.96 | 60.62 | 59.29 | 59.78 | 5,297,184 | +0.00(+0.00%) |
Mar 20, 2014 | 59.79 | 60.39 | 59.11 | 59.78 | 5,433,353 | -0.30(-0.50%) |
Mar 19, 2014 | 61.13 | 61.33 | 59.66 | 60.08 | 5,008,257 | -0.90(-1.48%) |
Mar 18, 2014 | 61.06 | 61.62 | 60.67 | 60.99 | 5,285,664 | -0.22(-0.36%) |
Mar 17, 2014 | 60.24 | 61.35 | 60.24 | 61.21 | 6,834,980 | +1.18(+1.96%) |
Mar 14, 2014 | 59.51 | 60.39 | 59.10 | 60.03 | 8,399,623 | +0.04(+0.07%) |
Mar 13, 2014 | 62.14 | 62.18 | 59.56 | 59.99 | 7,878,059 | -2.14(-3.44%) |
Mar 12, 2014 | 61.45 | 62.40 | 60.72 | 62.13 | 5,224,084 | +0.53(+0.87%) |
Mar 11, 2014 | 62.55 | 63.35 | 61.38 | 61.59 | 5,697,839 | -0.82(-1.31%) |
Mar 10, 2014 | 63.29 | 63.57 | 61.97 | 62.41 | 5,322,226 | -1.11(-1.75%) |
Mar 07, 2014 | 64.21 | 64.43 | 63.21 | 63.52 | 4,243,234 | -0.57(-0.89%) |
Mar 06, 2014 | 63.69 | 64.26 | 63.58 | 64.09 | 3,627,924 | +0.43(+0.68%) |
Mar 05, 2014 | 63.61 | 64.26 | 63.24 | 63.66 | 4,955,279 | +0.08(+0.13%) |
Mar 04, 2014 | 63.24 | 63.80 | 63.16 | 63.58 | 5,682,406 | +0.83(+1.33%) |
Mar 03, 2014 | 60.75 | 62.94 | 60.64 | 62.75 | 6,221,632 | +0.53(+0.84%) |
Feb 28, 2014 | 62.14 | 62.39 | 61.59 | 62.22 | 5,235,683 | +0.09(+0.14%) |
Feb 27, 2014 | 60.75 | 62.67 | 60.75 | 62.13 | 6,314,391 | +1.44(+2.37%) |
Feb 26, 2014 | 61.13 | 61.66 | 60.48 | 60.70 | 4,150,453 | -0.09(-0.16%) |
Feb 25, 2014 | 61.61 | 62.03 | 60.49 | 60.79 | 6,456,887 | -0.82(-1.33%) |
Feb 24, 2014 | 59.49 | 62.27 | 59.04 | 61.61 | 10,995,278 | +2.57(+4.35%) |
Feb 21, 2014 | 58.94 | 59.35 | 58.43 | 59.04 | 4,983,147 | +0.22(+0.37%) |
Feb 20, 2014 | 58.19 | 59.26 | 57.97 | 58.82 | 4,989,304 | +0.66(+1.13%) |
Feb 19, 2014 | 58.63 | 58.90 | 57.97 | 58.16 | 6,115,172 | -0.77(-1.30%) |
Feb 18, 2014 | 58.39 | 59.21 | 58.16 | 58.93 | 6,919,045 | +0.43(+0.74%) |
Feb 14, 2014 | 57.58 | 58.50 | 58.50 | 58.50 | 6,260,217 | +0.99(+1.73%) |
Feb 13, 2014 | 56.75 | 57.90 | 56.64 | 57.51 | 6,085,574 | +0.01(+0.01%) |
Feb 12, 2014 | 57.32 | 57.86 | 56.92 | 57.50 | 6,069,247 | +0.34(+0.59%) |
Feb 11, 2014 | 55.91 | 57.43 | 55.91 | 57.16 | 7,689,269 | +1.66(+3.00%) |
Feb 10, 2014 | 56.05 | 56.23 | 55.32 | 55.50 | 5,465,259 | -0.68(-1.21%) |
Feb 07, 2014 | 55.52 | 56.33 | 55.21 | 56.18 | 4,669,485 | +0.50(+0.90%) |
Feb 06, 2014 | 54.81 | 55.85 | 54.81 | 55.67 | 6,590,090 | +1.68(+3.11%) |
Feb 05, 2014 | 52.00 | 54.78 | 50.47 | 54.00 | 15,738,511 | -0.77(-1.40%) |
Feb 04, 2014 | 54.56 | 55.25 | 54.24 | 54.76 | 5,535,074 | +0.38(+0.70%) |
Feb 03, 2014 | 55.91 | 56.21 | 53.60 | 54.38 | 11,063,310 | -1.47(-2.63%) |
Jan 31, 2014 | 56.15 | 56.91 | 55.67 | 55.85 | 8,935,513 | -1.01(-1.78%) |
Jan 30, 2014 | 53.43 | 57.27 | 53.31 | 56.86 | 12,378,723 | +2.90(+5.38%) |
Jan 29, 2014 | 54.33 | 54.89 | 53.67 | 53.96 | 9,615,956 | -0.97(-1.77%) |
Jan 28, 2014 | 54.01 | 55.03 | 53.93 | 54.93 | 6,725,841 | +1.36(+2.53%) |
Jan 27, 2014 | 54.64 | 55.14 | 53.05 | 53.57 | 9,495,641 | -0.37(-0.69%) |
Jan 24, 2014 | 56.69 | 56.83 | 53.90 | 53.94 | 14,446,552 | -3.51(-6.11%) |
Jan 23, 2014 | 57.94 | 57.94 | 56.42 | 57.45 | 7,706,932 | -1.28(-2.17%) |
Jan 22, 2014 | 58.99 | 59.08 | 58.19 | 58.73 | 8,386,611 | -1.14(-1.90%) |
Jan 21, 2014 | 60.08 | 60.20 | 59.56 | 59.87 | 6,995,011 | +0.07(+0.12%) |
Jan 17, 2014 | 59.13 | 59.80 | 59.80 | 59.80 | 6,029,763 | +0.77(+1.31%) |
Jan 16, 2014 | 58.78 | 59.23 | 58.53 | 59.02 | 7,542,834 | -0.10(-0.17%) |
Jan 15, 2014 | 58.61 | 59.22 | 58.51 | 59.13 | 3,609,412 | +0.52(+0.88%) |
Jan 14, 2014 | 57.78 | 58.86 | 57.38 | 58.61 | 4,671,105 | +0.82(+1.43%) |
Jan 13, 2014 | 58.56 | 59.19 | 57.66 | 57.78 | 5,187,850 | -1.04(-1.76%) |
Jan 10, 2014 | 58.34 | 58.92 | 58.20 | 58.82 | 4,955,870 | -0.01(-0.02%) |
Jan 09, 2014 | 59.53 | 59.74 | 58.64 | 58.83 | 6,594,710 | -0.42(-0.70%) |
Jan 08, 2014 | 58.18 | 59.29 | 57.66 | 59.25 | 7,946,046 | +1.61(+2.79%) |
Jan 07, 2014 | 56.96 | 57.97 | 56.92 | 57.64 | 5,958,296 | +1.25(+2.21%) |
Jan 06, 2014 | 57.38 | 57.51 | 56.02 | 56.40 | 6,509,464 | -0.79(-1.38%) |
Jan 03, 2014 | 58.08 | 58.15 | 56.79 | 57.18 | 5,032,404 | -0.90(-1.55%) |
Jan 02, 2014 | 57.39 | 58.39 | 57.30 | 58.08 | 5,290,313 | +0.52(+0.90%) |
Dec 31, 2013 | 57.60 | 57.56 | 57.56 | 57.56 | 3,498,602 | +0.20(+0.36%) |
Dec 30, 2013 | 57.37 | 57.75 | 56.94 | 57.36 | 3,868,746 | +0.26(+0.45%) |
Dec 27, 2013 | 57.65 | 57.84 | 57.00 | 57.10 | 3,771,927 | -0.36(-0.62%) |
Dec 26, 2013 | 56.94 | 57.66 | 56.94 | 57.46 | 3,767,439 | +0.79(+1.39%) |
Dec 24, 2013 | 56.03 | 56.92 | 55.98 | 56.67 | 2,362,935 | +0.68(+1.21%) |
Dec 23, 2013 | 56.03 | 56.24 | 55.64 | 56.00 | 4,132,099 | +0.11(+0.20%) |
Dec 20, 2013 | 56.41 | 56.47 | 55.62 | 55.89 | 6,746,307 | -0.38(-0.67%) |
Dec 19, 2013 | 56.93 | 57.02 | 56.00 | 56.27 | 5,390,188 | -0.71(-1.24%) |
Dec 18, 2013 | 56.62 | 57.02 | 55.76 | 56.97 | 5,792,045 | +0.78(+1.39%) |
Dec 17, 2013 | 56.55 | 56.64 | 55.63 | 56.19 | 4,954,006 | -0.03(-0.05%) |
Dec 16, 2013 | 55.95 | 56.61 | 55.95 | 56.22 | 4,701,024 | +0.59(+1.06%) |
Dec 13, 2013 | 55.88 | 55.91 | 55.12 | 55.63 | 4,579,279 | +0.28(+0.51%) |
Dec 12, 2013 | 55.61 | 56.05 | 55.15 | 55.35 | 5,421,029 | -0.24(-0.43%) |
Dec 11, 2013 | 56.08 | 56.45 | 55.44 | 55.59 | 6,551,753 | -0.04(-0.08%) |
Dec 10, 2013 | 55.55 | 56.08 | 55.28 | 55.63 | 5,102,730 | -0.23(-0.40%) |
Dec 09, 2013 | 55.22 | 56.26 | 55.19 | 55.86 | 7,242,206 | +0.81(+1.46%) |
Dec 06, 2013 | 55.39 | 55.41 | 54.08 | 55.05 | 6,052,981 | +0.23(+0.41%) |
Dec 05, 2013 | 54.04 | 55.43 | 54.04 | 54.83 | 9,177,634 | +0.69(+1.27%) |
Dec 04, 2013 | 51.91 | 54.45 | 51.88 | 54.14 | 11,275,908 | +2.04(+3.92%) |
Dec 03, 2013 | 51.90 | 52.77 | 51.73 | 52.09 | 6,566,736 | +0.05(+0.10%) |
Dec 02, 2013 | 52.09 | 52.47 | 51.69 | 52.04 | 3,597,730 | -0.04(-0.07%) |
Nov 29, 2013 | 52.29 | 52.59 | 51.98 | 52.08 | 3,077,434 | +0.10(+0.20%) |
Nov 27, 2013 | 51.57 | 52.31 | 51.29 | 51.98 | 4,304,335 | +0.56(+1.09%) |
Nov 26, 2013 | 50.95 | 51.78 | 50.90 | 51.42 | 4,397,014 | +0.37(+0.73%) |
Nov 25, 2013 | 51.27 | 51.70 | 50.62 | 51.05 | 3,407,109 | -0.15(-0.30%) |
Nov 22, 2013 | 50.88 | 51.27 | 50.54 | 51.20 | 4,294,323 | +0.36(+0.70%) |
Nov 21, 2013 | 50.45 | 51.20 | 50.34 | 50.84 | 4,699,727 | +0.66(+1.32%) |
Nov 20, 2013 | 50.70 | 50.97 | 50.05 | 50.18 | 3,962,414 | -0.20(-0.40%) |
Nov 19, 2013 | 51.44 | 51.67 | 50.23 | 50.39 | 5,466,974 | -1.03(-2.01%) |
Nov 18, 2013 | 52.07 | 52.89 | 51.16 | 51.42 | 5,566,451 | -0.33(-0.63%) |
Nov 15, 2013 | 51.52 | 52.23 | 51.23 | 51.75 | 5,974,617 | -0.12(-0.22%) |
Nov 14, 2013 | 52.37 | 52.65 | 51.86 | 51.86 | 5,732,099 | +0.39(+0.76%) |
Nov 12, 2013 | 51.08 | 51.89 | 50.91 | 51.47 | 6,316,412 | +0.32(+0.63%) |
Nov 11, 2013 | 50.74 | 51.41 | 50.45 | 51.15 | 3,548,405 | +0.44(+0.86%) |
Nov 08, 2013 | 49.86 | 51.03 | 49.86 | 50.71 | 5,673,818 | +0.97(+1.96%) |
Nov 07, 2013 | 51.49 | 51.59 | 49.54 | 49.74 | 8,486,784 | -1.50(-2.93%) |
Nov 06, 2013 | 50.77 | 51.58 | 50.68 | 51.24 | 4,808,940 | +0.57(+1.13%) |
Nov 05, 2013 | 50.63 | 50.90 | 50.28 | 50.67 | 3,477,128 | -0.05(-0.10%) |
Nov 04, 2013 | 50.78 | 51.12 | 50.36 | 50.72 | 4,765,972 | -0.05(-0.10%) |
Nov 01, 2013 | 51.55 | 51.66 | 50.53 | 50.77 | 6,347,505 | -0.25(-0.48%) |
Oct 31, 2013 | 51.55 | 51.94 | 50.63 | 51.02 | 6,759,988 | -0.81(-1.56%) |
Oct 30, 2013 | 52.15 | 52.55 | 51.38 | 51.83 | 4,357,340 | +0.03(+0.06%) |
Oct 29, 2013 | 51.49 | 51.94 | 51.14 | 51.80 | 5,537,530 | +0.08(+0.15%) |
Oct 28, 2013 | 52.25 | 52.40 | 51.34 | 51.72 | 3,936,606 | -0.52(-1.00%) |
Oct 25, 2013 | 52.67 | 52.70 | 51.51 | 52.24 | 9,067,402 | -0.51(-0.96%) |
Oct 24, 2013 | 52.13 | 52.87 | 51.96 | 52.75 | 5,529,170 | +1.20(+2.33%) |
Oct 23, 2013 | 52.57 | 52.57 | 51.34 | 51.55 | 8,466,561 | -1.38(-2.61%) |
Oct 22, 2013 | 52.78 | 53.39 | 51.08 | 52.93 | 11,194,360 | -0.28(-0.52%) |
Oct 21, 2013 | 52.84 | 53.21 | 52.38 | 53.21 | 7,352,618 | +0.52(+0.98%) |
Oct 18, 2013 | 52.20 | 53.09 | 52.17 | 52.69 | 11,924,359 | +1.13(+2.18%) |
Oct 17, 2013 | 50.39 | 51.59 | 50.15 | 51.56 | 8,124,433 | +1.05(+2.07%) |
Oct 16, 2013 | 50.68 | 51.01 | 50.31 | 50.52 | 6,087,193 | +0.31(+0.61%) |
Oct 15, 2013 | 50.32 | 51.31 | 50.13 | 50.21 | 8,897,916 | +0.16(+0.32%) |
Oct 14, 2013 | 49.25 | 50.07 | 49.01 | 50.05 | 5,280,783 | +0.41(+0.82%) |
Oct 11, 2013 | 48.37 | 49.66 | 48.35 | 49.65 | 6,186,377 | +1.49(+3.09%) |
Oct 10, 2013 | 47.87 | 48.43 | 47.85 | 48.16 | 4,023,313 | +1.00(+2.11%) |
Oct 09, 2013 | 47.06 | 47.55 | 46.41 | 47.16 | 5,688,093 | +0.42(+0.90%) |
Oct 08, 2013 | 47.76 | 48.21 | 46.13 | 46.74 | 7,620,365 | -0.99(-2.07%) |
Oct 07, 2013 | 47.73 | 48.24 | 47.52 | 47.73 | 2,849,369 | -0.49(-1.01%) |
Oct 04, 2013 | 47.98 | 48.47 | 47.89 | 48.21 | 4,321,118 | +0.26(+0.55%) |
Oct 03, 2013 | 48.59 | 48.79 | 47.73 | 47.95 | 7,049,798 | -0.44(-0.92%) |
Oct 02, 2013 | 48.45 | 48.69 | 48.07 | 48.40 | 4,352,608 | -0.26(-0.54%) |
Oct 01, 2013 | 48.55 | 48.71 | 48.04 | 48.66 | 4,860,395 | +0.79(+1.65%) |
Sep 27, 2013 | 48.43 | 48.52 | 47.60 | 47.87 | 7,323,980 | -0.74(-1.52%) |
Sep 26, 2013 | 48.17 | 48.93 | 48.13 | 48.61 | 6,594,921 | +0.71(+1.49%) |
Sep 25, 2013 | 48.06 | 48.41 | 47.73 | 47.89 | 7,317,022 | -0.13(-0.27%) |
Sep 24, 2013 | 46.99 | 48.32 | 46.95 | 48.03 | 8,316,090 | +0.96(+2.04%) |
Sep 23, 2013 | 47.02 | 47.63 | 46.79 | 47.07 | 6,056,159 | -0.23(-0.49%) |
Sep 20, 2013 | 47.85 | 47.85 | 47.11 | 47.30 | 7,469,783 | -0.36(-0.76%) |
Sep 19, 2013 | 47.27 | 47.90 | 47.21 | 47.66 | 8,085,362 | +0.70(+1.49%) |
Sep 18, 2013 | 46.55 | 47.02 | 45.91 | 46.96 | 7,089,322 | +0.54(+1.16%) |
Sep 17, 2013 | 45.97 | 46.51 | 45.97 | 46.43 | 4,591,308 | +0.43(+0.94%) |
Sep 16, 2013 | 46.41 | 46.72 | 45.83 | 45.99 | 6,258,793 | +0.08(+0.17%) |
Sep 13, 2013 | 45.59 | 45.97 | 45.17 | 45.91 | 4,387,907 | +0.50(+1.10%) |
Sep 12, 2013 | 45.89 | 46.05 | 45.02 | 45.42 | 7,220,514 | -0.46(-0.99%) |
Sep 11, 2013 | 45.52 | 46.23 | 45.39 | 45.87 | 6,968,570 | +0.34(+0.75%) |
Sep 10, 2013 | 45.47 | 45.73 | 45.18 | 45.53 | 9,962,105 | +1.09(+2.46%) |
Sep 09, 2013 | 43.27 | 44.46 | 43.24 | 44.44 | 9,518,622 | +1.63(+3.82%) |
Sep 06, 2013 | 42.61 | 43.07 | 41.93 | 42.81 | 5,810,440 | +0.25(+0.58%) |
Sep 05, 2013 | 42.61 | 42.96 | 42.49 | 42.56 | 5,036,281 | +0.11(+0.26%) |
Sep 04, 2013 | 42.13 | 42.60 | 41.90 | 42.45 | 8,060,600 | +0.60(+1.43%) |
Sep 03, 2013 | 41.23 | 41.98 | 41.18 | 41.85 | 9,762,971 | +1.13(+2.79%) |
Aug 30, 2013 | 40.99 | 41.17 | 40.44 | 40.72 | 3,865,764 | -0.27(-0.67%) |
Aug 29, 2013 | 40.39 | 41.28 | 40.36 | 40.99 | 4,648,720 | +0.54(+1.34%) |
Aug 28, 2013 | 39.54 | 40.67 | 39.53 | 40.45 | 5,912,853 | +1.02(+2.58%) |
Aug 27, 2013 | 40.26 | 40.67 | 39.28 | 39.43 | 8,221,534 | -1.29(-3.18%) |
Aug 26, 2013 | 41.20 | 41.51 | 40.59 | 40.73 | 9,056,512 | -0.46(-1.12%) |
Aug 23, 2013 | 41.15 | 41.51 | 41.05 | 41.19 | 5,947,991 | +0.19(+0.46%) |
Aug 22, 2013 | 40.70 | 41.41 | 40.70 | 41.00 | 4,195,123 | +0.46(+1.12%) |
Aug 21, 2013 | 41.00 | 41.04 | 40.36 | 40.55 | 4,887,259 | -0.53(-1.30%) |
Aug 20, 2013 | 41.15 | 41.45 | 40.94 | 41.08 | 3,367,817 | +0.01(+0.02%) |
Aug 19, 2013 | 40.68 | 41.55 | 40.68 | 41.07 | 6,736,783 | +0.38(+0.94%) |
Aug 16, 2013 | 40.90 | 41.23 | 40.69 | 40.69 | 3,624,691 | -0.24(-0.58%) |
Aug 15, 2013 | 40.66 | 41.15 | 40.26 | 40.93 | 4,370,553 | -0.03(-0.07%) |
Aug 14, 2013 | 40.86 | 41.15 | 40.72 | 40.96 | 2,761,135 | -0.05(-0.12%) |
Aug 13, 2013 | 41.07 | 41.15 | 40.47 | 41.01 | 4,411,988 | +0.23(+0.57%) |
Aug 12, 2013 | 40.44 | 41.25 | 40.35 | 40.78 | 4,102,340 | +0.22(+0.53%) |
Aug 09, 2013 | 40.95 | 41.11 | 40.38 | 40.56 | 3,348,993 | -0.41(-1.01%) |
Aug 08, 2013 | 40.84 | 41.25 | 40.65 | 40.97 | 3,432,511 | +0.37(+0.91%) |
Aug 07, 2013 | 40.93 | 41.17 | 40.39 | 40.60 | 3,894,068 | -0.43(-1.06%) |
Aug 06, 2013 | 41.85 | 41.99 | 41.01 | 41.04 | 4,703,644 | -0.74(-1.76%) |
Aug 05, 2013 | 41.54 | 41.81 | 41.37 | 41.77 | 3,773,942 | +0.23(+0.56%) |
Aug 02, 2013 | 41.29 | 41.71 | 40.97 | 41.54 | 4,005,676 | +0.21(+0.51%) |
Aug 01, 2013 | 40.55 | 41.48 | 40.44 | 41.33 | 7,168,403 | +1.18(+2.93%) |
Jul 31, 2013 | 40.75 | 40.79 | 40.11 | 40.16 | 6,211,056 | -0.51(-1.24%) |
Jul 30, 2013 | 39.85 | 40.78 | 39.85 | 40.66 | 6,939,524 | +1.03(+2.59%) |
Jul 29, 2013 | 39.58 | 40.12 | 39.47 | 39.63 | 4,249,323 | -0.08(-0.20%) |
Jul 26, 2013 | 39.28 | 39.80 | 38.96 | 39.71 | 5,328,613 | +0.40(+1.03%) |
Jul 25, 2013 | 39.61 | 39.61 | 38.23 | 39.31 | 12,157,473 | -0.40(-1.00%) |
Jul 24, 2013 | 40.52 | 40.61 | 39.44 | 39.71 | 7,721,034 | -0.55(-1.36%) |
Jul 23, 2013 | 40.83 | 40.86 | 40.24 | 40.26 | 4,496,445 | -0.32(-0.78%) |
Jul 22, 2013 | 40.05 | 40.78 | 40.44 | 40.57 | 5,664,708 | +0.14(+0.34%) |
Jul 19, 2013 | 40.52 | 40.57 | 40.14 | 40.44 | 5,401,388 | -0.15(-0.37%) |
Jul 18, 2013 | 39.74 | 40.78 | 39.74 | 40.59 | 5,846,090 | +0.90(+2.28%) |
Jul 17, 2013 | 39.69 | 39.92 | 39.61 | 39.69 | 3,620,063 | -0.05(-0.13%) |
Jul 16, 2013 | 39.80 | 39.84 | 39.40 | 39.74 | 4,241,871 | +0.12(+0.29%) |
Jul 15, 2013 | 39.25 | 39.91 | 39.24 | 39.62 | 4,835,435 | +0.51(+1.31%) |
Jul 12, 2013 | 39.38 | 39.71 | 38.99 | 39.11 | 4,687,423 | -0.30(-0.77%) |
Jul 11, 2013 | 39.05 | 39.43 | 38.91 | 39.41 | 7,672,020 | +1.00(+2.62%) |
Jul 10, 2013 | 38.35 | 38.57 | 38.11 | 38.41 | 4,380,993 | +0.03(+0.08%) |
Jul 09, 2013 | 38.07 | 38.52 | 37.59 | 38.38 | 6,439,337 | +0.46(+1.20%) |
Jul 08, 2013 | 38.02 | 38.59 | 37.88 | 37.92 | 7,660,561 | +0.03(+0.08%) |
Jul 05, 2013 | 37.80 | 38.05 | 37.33 | 37.89 | 4,620,652 | +0.47(+1.25%) |
Jul 03, 2013 | 37.02 | 37.78 | 36.61 | 37.42 | 4,636,449 | +0.00(+0.00%) |
Jul 02, 2013 | 38.70 | 38.73 | 37.21 | 37.42 | 9,322,616 | -0.85(-2.23%) |
Jul 01, 2013 | 39.01 | 39.35 | 38.23 | 38.28 | 6,846,132 | +0.03(+0.08%) |
Jun 28, 2013 | 37.97 | 38.59 | 37.77 | 38.25 | 10,014,420 | +0.04(+0.09%) |
Jun 27, 2013 | 37.50 | 38.21 | 37.47 | 38.21 | 11,500,759 | +1.08(+2.92%) |
Jun 26, 2013 | 36.96 | 37.44 | 36.49 | 37.13 | 15,171,603 | +0.48(+1.32%) |
Jun 25, 2013 | 36.64 | 37.20 | 36.42 | 36.64 | 13,385,323 | +0.90(+2.51%) |
Jun 24, 2013 | 36.47 | 36.73 | 34.65 | 35.75 | 24,897,302 | -2.04(-5.39%) |
Jun 21, 2013 | 39.37 | 39.38 | 37.52 | 37.78 | 13,283,835 | -1.15(-2.95%) |
Jun 20, 2013 | 39.93 | 40.04 | 38.69 | 38.93 | 12,794,507 | -1.88(-4.60%) |
Jun 19, 2013 | 41.20 | 41.54 | 40.73 | 40.81 | 4,520,625 | -0.43(-1.03%) |
Jun 18, 2013 | 41.35 | 41.58 | 41.15 | 41.24 | 4,249,593 | +0.22(+0.55%) |
Jun 17, 2013 | 41.16 | 41.54 | 40.75 | 41.01 | 7,226,181 | +0.48(+1.19%) |
Jun 14, 2013 | 40.50 | 41.05 | 40.23 | 40.53 | 4,602,100 | -0.09(-0.23%) |
Jun 13, 2013 | 39.74 | 40.69 | 39.36 | 40.63 | 7,096,560 | +0.85(+2.15%) |
Jun 12, 2013 | 40.56 | 40.76 | 39.59 | 39.77 | 6,867,016 | -0.55(-1.35%) |
Jun 11, 2013 | 40.63 | 40.81 | 40.00 | 40.32 | 8,190,699 | -0.93(-2.26%) |
Jun 10, 2013 | 41.23 | 41.93 | 41.01 | 41.25 | 7,554,036 | +0.12(+0.30%) |
Jun 07, 2013 | 41.14 | 41.61 | 40.91 | 41.13 | 8,777,681 | +0.17(+0.42%) |
Jun 06, 2013 | 41.29 | 41.35 | 40.40 | 40.96 | 10,682,526 | -0.23(-0.56%) |
Jun 05, 2013 | 42.30 | 42.37 | 41.09 | 41.19 | 11,567,559 | -0.80(-1.90%) |
Jun 04, 2013 | 41.65 | 42.41 | 41.58 | 41.98 | 5,513,504 | +0.38(+0.91%) |