Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.76 | 38.06 | 37.62 | 38.00 | 4,641,679 | -0.38(-0.99%) |
May 29, 2014 | 37.65 | 38.58 | 37.62 | 38.38 | 5,557,121 | +0.84(+2.24%) |
May 28, 2014 | 38.02 | 38.03 | 37.10 | 37.54 | 8,329,548 | -0.02(-0.05%) |
May 27, 2014 | 37.37 | 37.57 | 36.73 | 37.56 | 6,820,515 | +1.19(+3.27%) |
May 23, 2014 | 36.24 | 36.37 | 36.37 | 36.37 | 3,493,900 | -0.22(-0.60%) |
May 22, 2014 | 36.05 | 36.67 | 36.05 | 36.59 | 2,522,053 | +0.46(+1.27%) |
May 21, 2014 | 35.77 | 36.22 | 35.76 | 36.13 | 2,966,534 | +0.45(+1.26%) |
May 20, 2014 | 35.42 | 35.87 | 35.33 | 35.68 | 2,816,392 | +0.15(+0.42%) |
May 19, 2014 | 35.39 | 35.68 | 35.33 | 35.53 | 2,390,602 | +0.23(+0.65%) |
May 16, 2014 | 35.33 | 35.56 | 35.05 | 35.30 | 2,501,918 | -0.07(-0.20%) |
May 15, 2014 | 35.54 | 35.58 | 34.91 | 35.37 | 3,710,929 | -0.15(-0.42%) |
May 14, 2014 | 35.46 | 35.87 | 35.41 | 35.52 | 3,918,856 | +0.04(+0.11%) |
May 13, 2014 | 35.44 | 35.61 | 35.31 | 35.48 | 2,855,663 | -0.01(-0.03%) |
May 12, 2014 | 35.16 | 35.60 | 35.09 | 35.49 | 3,106,366 | +0.48(+1.37%) |
May 09, 2014 | 35.52 | 35.52 | 34.55 | 35.01 | 4,758,627 | -0.96(-2.67%) |
May 08, 2014 | 36.57 | 36.78 | 35.52 | 35.97 | 8,401,984 | +0.51(+1.44%) |
May 07, 2014 | 35.27 | 35.50 | 35.06 | 35.46 | 2,592,529 | +0.52(+1.49%) |
May 06, 2014 | 34.86 | 35.10 | 34.71 | 34.94 | 1,968,644 | +0.16(+0.46%) |
May 05, 2014 | 34.14 | 34.86 | 34.06 | 34.78 | 2,093,284 | +0.45(+1.31%) |
May 02, 2014 | 34.45 | 34.74 | 33.83 | 34.33 | 5,229,111 | -0.11(-0.32%) |
May 01, 2014 | 35.16 | 35.18 | 34.23 | 34.44 | 3,914,592 | -0.78(-2.21%) |
Apr 30, 2014 | 35.04 | 35.28 | 34.63 | 35.22 | 3,124,747 | +0.03(+0.09%) |
Apr 29, 2014 | 34.85 | 35.55 | 34.83 | 35.19 | 4,222,445 | +0.51(+1.47%) |
Apr 28, 2014 | 34.97 | 35.01 | 34.41 | 34.68 | 4,283,815 | -0.09(-0.26%) |
Apr 25, 2014 | 34.33 | 35.04 | 34.19 | 34.77 | 4,603,382 | +0.51(+1.49%) |
Apr 24, 2014 | 33.39 | 34.40 | 33.13 | 34.26 | 5,658,631 | +1.26(+3.82%) |
Apr 23, 2014 | 33.01 | 33.41 | 32.94 | 33.00 | 2,992,946 | +0.09(+0.27%) |
Apr 22, 2014 | 32.94 | 33.09 | 32.78 | 32.91 | 3,553,115 | -0.19(-0.57%) |
Apr 21, 2014 | 32.81 | 33.25 | 32.75 | 33.10 | 2,993,467 | +0.35(+1.07%) |
Apr 17, 2014 | 33.07 | 32.75 | 32.75 | 32.75 | 5,276,500 | -0.38(-1.15%) |
Apr 16, 2014 | 33.99 | 34.00 | 33.08 | 33.13 | 4,830,915 | -0.73(-2.16%) |
Apr 15, 2014 | 33.88 | 34.03 | 33.50 | 33.86 | 3,649,980 | +0.26(+0.77%) |
Apr 14, 2014 | 33.06 | 33.74 | 32.77 | 33.60 | 4,170,318 | +0.59(+1.79%) |
Apr 11, 2014 | 33.17 | 33.47 | 32.84 | 33.01 | 5,786,214 | -0.91(-2.68%) |
Apr 10, 2014 | 34.25 | 34.79 | 33.85 | 33.92 | 4,131,622 | -0.58(-1.68%) |
Apr 09, 2014 | 35.33 | 35.42 | 34.19 | 34.50 | 4,528,652 | -0.49(-1.40%) |
Apr 08, 2014 | 34.85 | 35.42 | 34.43 | 34.99 | 4,647,966 | +0.03(+0.09%) |
Apr 07, 2014 | 35.24 | 35.28 | 34.84 | 34.96 | 2,503,104 | -0.34(-0.96%) |
Apr 04, 2014 | 35.20 | 35.87 | 35.07 | 35.30 | 3,675,896 | +0.34(+0.97%) |
Apr 03, 2014 | 35.58 | 35.60 | 34.92 | 34.96 | 3,440,002 | -0.56(-1.58%) |
Apr 02, 2014 | 35.41 | 35.60 | 35.00 | 35.52 | 3,260,818 | +0.60(+1.72%) |
Apr 01, 2014 | 35.07 | 35.23 | 34.65 | 34.92 | 2,468,342 | -0.24(-0.68%) |
Mar 31, 2014 | 35.17 | 35.42 | 34.86 | 35.16 | 2,947,077 | +0.27(+0.77%) |
Mar 28, 2014 | 34.52 | 34.95 | 34.33 | 34.89 | 2,537,988 | +0.61(+1.78%) |
Mar 27, 2014 | 34.29 | 34.56 | 34.18 | 34.28 | 2,717,164 | +0.03(+0.09%) |
Mar 26, 2014 | 34.59 | 34.74 | 34.25 | 34.25 | 3,648,357 | -0.18(-0.52%) |
Mar 25, 2014 | 34.16 | 34.46 | 33.87 | 34.43 | 2,957,557 | +0.44(+1.29%) |
Mar 24, 2014 | 34.46 | 34.50 | 33.78 | 33.99 | 3,227,247 | -0.12(-0.35%) |
Mar 21, 2014 | 34.05 | 34.70 | 34.02 | 34.11 | 5,684,444 | +0.13(+0.38%) |
Mar 20, 2014 | 33.47 | 34.19 | 33.40 | 33.98 | 4,626,333 | +0.46(+1.37%) |
Mar 19, 2014 | 33.39 | 33.90 | 33.29 | 33.52 | 6,697,572 | +0.52(+1.58%) |
Mar 18, 2014 | 32.85 | 33.19 | 32.83 | 33.00 | 4,674,134 | +0.07(+0.21%) |
Mar 17, 2014 | 33.62 | 33.62 | 32.87 | 32.93 | 5,957,445 | -0.43(-1.29%) |
Mar 14, 2014 | 33.58 | 33.72 | 33.28 | 33.36 | 4,830,404 | -0.34(-1.01%) |
Mar 13, 2014 | 34.89 | 34.99 | 33.16 | 33.70 | 8,193,339 | -1.09(-3.13%) |
Mar 12, 2014 | 34.81 | 34.86 | 34.52 | 34.79 | 3,817,981 | -0.28(-0.80%) |
Mar 11, 2014 | 35.72 | 35.80 | 34.96 | 35.07 | 4,421,437 | -0.27(-0.76%) |
Mar 10, 2014 | 35.44 | 35.52 | 35.02 | 35.34 | 2,739,985 | -0.06(-0.17%) |
Mar 07, 2014 | 35.91 | 35.99 | 35.20 | 35.40 | 3,960,307 | -0.42(-1.17%) |
Mar 06, 2014 | 36.17 | 36.19 | 35.54 | 35.82 | 4,505,637 | -0.40(-1.10%) |
Mar 05, 2014 | 35.89 | 36.29 | 35.65 | 36.22 | 5,143,195 | -0.64(-1.74%) |
Mar 04, 2014 | 37.49 | 37.50 | 36.84 | 36.86 | 5,497,427 | +0.21(+0.57%) |
Mar 03, 2014 | 36.70 | 37.15 | 36.49 | 36.65 | 4,135,120 | -0.31(-0.84%) |
Feb 28, 2014 | 37.30 | 37.30 | 36.76 | 36.96 | 5,804,998 | +0.02(+0.05%) |
Feb 27, 2014 | 36.00 | 36.95 | 35.84 | 36.94 | 6,999,111 | +1.35(+3.79%) |
Feb 26, 2014 | 34.90 | 36.25 | 34.65 | 35.59 | 8,140,274 | +0.28(+0.79%) |
Feb 25, 2014 | 36.01 | 36.12 | 35.04 | 35.31 | 14,743,344 | -2.37(-6.29%) |
Feb 24, 2014 | 37.46 | 37.96 | 36.83 | 37.68 | 5,426,696 | +0.85(+2.31%) |
Feb 21, 2014 | 36.85 | 37.00 | 36.60 | 36.83 | 4,366,728 | +0.39(+1.07%) |
Feb 20, 2014 | 36.49 | 36.55 | 36.02 | 36.44 | 3,547,526 | +0.17(+0.47%) |
Feb 19, 2014 | 35.50 | 37.04 | 35.49 | 36.27 | 6,989,118 | +0.78(+2.20%) |
Feb 18, 2014 | 35.43 | 35.67 | 34.06 | 35.49 | 10,467,543 | -0.39(-1.09%) |
Feb 14, 2014 | 35.80 | 35.88 | 35.88 | 35.88 | 2,768,900 | +0.10(+0.28%) |
Feb 13, 2014 | 35.44 | 35.92 | 35.30 | 35.78 | 4,399,692 | +0.08(+0.22%) |
Feb 12, 2014 | 36.81 | 37.25 | 35.32 | 35.70 | 9,119,178 | -1.77(-4.72%) |
Feb 11, 2014 | 36.59 | 37.60 | 36.59 | 37.47 | 2,842,439 | +0.90(+2.46%) |
Feb 10, 2014 | 36.87 | 37.04 | 36.46 | 36.57 | 2,747,347 | -0.23(-0.62%) |
Feb 07, 2014 | 36.43 | 36.90 | 36.20 | 36.80 | 3,629,368 | +0.61(+1.69%) |
Feb 06, 2014 | 35.62 | 36.32 | 35.53 | 36.19 | 3,916,206 | +0.70(+1.97%) |
Feb 05, 2014 | 36.01 | 36.16 | 35.36 | 35.49 | 3,464,287 | -0.68(-1.88%) |
Feb 04, 2014 | 35.86 | 36.40 | 35.60 | 36.17 | 4,004,445 | +0.63(+1.77%) |
Feb 03, 2014 | 35.81 | 36.03 | 35.20 | 35.54 | 3,865,659 | -0.17(-0.48%) |
Jan 31, 2014 | 35.60 | 36.26 | 35.60 | 35.71 | 4,108,343 | -0.51(-1.41%) |
Jan 30, 2014 | 36.05 | 36.66 | 35.20 | 36.22 | 8,273,930 | +0.18(+0.50%) |
Jan 29, 2014 | 36.34 | 36.40 | 35.92 | 36.04 | 6,758,166 | -1.02(-2.75%) |
Jan 28, 2014 | 36.94 | 37.54 | 36.67 | 37.06 | 6,984,381 | -0.69(-1.83%) |
Jan 27, 2014 | 37.84 | 38.00 | 37.30 | 37.75 | 3,042,109 | +0.07(+0.19%) |
Jan 24, 2014 | 38.45 | 38.48 | 37.26 | 37.68 | 7,751,020 | -1.48(-3.78%) |
Jan 23, 2014 | 39.96 | 40.02 | 39.03 | 39.16 | 4,218,767 | -1.10(-2.73%) |
Jan 22, 2014 | 40.94 | 41.03 | 40.01 | 40.26 | 3,404,334 | -0.58(-1.42%) |
Jan 21, 2014 | 40.68 | 41.00 | 40.10 | 40.84 | 3,168,235 | +0.72(+1.79%) |
Jan 17, 2014 | 40.25 | 40.12 | 40.12 | 40.12 | 1,757,200 | -0.02(-0.05%) |
Jan 16, 2014 | 40.00 | 40.29 | 39.88 | 40.14 | 2,924,859 | -0.06(-0.15%) |
Jan 15, 2014 | 40.23 | 40.44 | 40.18 | 40.20 | 2,469,272 | -0.03(-0.07%) |
Jan 14, 2014 | 39.98 | 40.31 | 39.92 | 40.23 | 2,104,606 | +0.23(+0.57%) |
Jan 13, 2014 | 40.30 | 40.35 | 39.86 | 40.00 | 2,754,217 | -0.74(-1.82%) |
Jan 10, 2014 | 39.94 | 40.76 | 39.83 | 40.74 | 2,925,174 | +1.03(+2.59%) |
Jan 09, 2014 | 39.71 | 39.86 | 39.52 | 39.71 | 2,333,812 | -0.06(-0.15%) |
Jan 08, 2014 | 39.95 | 40.00 | 39.50 | 39.77 | 2,747,663 | -0.42(-1.05%) |
Jan 07, 2014 | 40.09 | 40.30 | 39.98 | 40.19 | 2,536,528 | -0.12(-0.30%) |
Jan 06, 2014 | 40.26 | 40.51 | 40.00 | 40.31 | 2,156,952 | -0.08(-0.20%) |
Jan 03, 2014 | 40.32 | 40.68 | 40.26 | 40.39 | 1,709,784 | +0.32(+0.80%) |
Jan 02, 2014 | 40.47 | 40.64 | 39.88 | 40.07 | 3,211,550 | -1.01(-2.46%) |
Dec 31, 2013 | 41.11 | 41.08 | 41.08 | 41.08 | 1,809,600 | +0.12(+0.29%) |
Dec 30, 2013 | 40.60 | 41.06 | 40.47 | 40.96 | 2,656,388 | +0.30(+0.74%) |
Dec 27, 2013 | 40.33 | 40.84 | 40.28 | 40.66 | 2,042,294 | +0.58(+1.45%) |
Dec 26, 2013 | 40.53 | 40.53 | 40.08 | 40.08 | 2,043,153 | -0.35(-0.87%) |
Dec 24, 2013 | 39.44 | 40.55 | 39.33 | 40.43 | 1,547,956 | +1.16(+2.95%) |
Dec 23, 2013 | 39.22 | 39.60 | 39.13 | 39.27 | 2,773,302 | +0.08(+0.20%) |
Dec 20, 2013 | 38.73 | 39.57 | 38.69 | 39.19 | 4,110,900 | +0.65(+1.69%) |
Dec 19, 2013 | 38.91 | 39.08 | 38.39 | 38.54 | 6,651,701 | -1.08(-2.73%) |
Dec 18, 2013 | 39.58 | 39.84 | 38.83 | 39.62 | 4,578,249 | -0.26(-0.65%) |
Dec 17, 2013 | 40.00 | 40.06 | 39.56 | 39.88 | 1,991,347 | -0.18(-0.45%) |
Dec 16, 2013 | 40.24 | 40.63 | 39.94 | 40.06 | 3,143,215 | -0.03(-0.07%) |
Dec 13, 2013 | 39.59 | 40.31 | 39.57 | 40.09 | 3,107,428 | +0.13(+0.33%) |
Dec 12, 2013 | 39.62 | 40.24 | 39.60 | 39.96 | 3,275,867 | -0.12(-0.30%) |
Dec 11, 2013 | 41.03 | 41.07 | 39.90 | 40.08 | 4,830,640 | -1.16(-2.81%) |
Dec 10, 2013 | 41.11 | 41.43 | 40.90 | 41.24 | 3,708,499 | -0.10(-0.24%) |
Dec 09, 2013 | 41.44 | 41.54 | 41.17 | 41.34 | 3,550,312 | -0.47(-1.12%) |
Dec 06, 2013 | 41.85 | 42.15 | 41.70 | 41.81 | 2,433,155 | +0.08(+0.19%) |
Dec 05, 2013 | 41.30 | 42.16 | 41.14 | 41.73 | 3,329,376 | +0.31(+0.75%) |
Dec 04, 2013 | 41.27 | 41.47 | 41.05 | 41.42 | 5,689,133 | -0.42(-1.00%) |
Dec 03, 2013 | 41.25 | 42.09 | 41.21 | 41.84 | 5,704,139 | -1.25(-2.90%) |
Dec 02, 2013 | 42.52 | 43.41 | 42.38 | 43.09 | 4,159,912 | +0.38(+0.89%) |
Nov 29, 2013 | 42.87 | 43.05 | 42.70 | 42.71 | 1,518,673 | -0.12(-0.28%) |
Nov 27, 2013 | 43.08 | 43.16 | 42.38 | 42.83 | 3,024,747 | -0.15(-0.35%) |
Nov 26, 2013 | 42.12 | 43.52 | 41.88 | 42.98 | 4,859,743 | +0.52(+1.22%) |
Nov 25, 2013 | 44.48 | 44.53 | 42.33 | 42.46 | 8,616,004 | -2.78(-6.15%) |
Nov 22, 2013 | 45.12 | 45.30 | 45.00 | 45.24 | 1,827,964 | +0.10(+0.22%) |
Nov 21, 2013 | 45.15 | 45.29 | 44.76 | 45.14 | 1,479,297 | -0.01(-0.02%) |
Nov 20, 2013 | 45.53 | 45.58 | 45.08 | 45.15 | 1,668,915 | -0.59(-1.29%) |
Nov 19, 2013 | 46.06 | 46.10 | 45.54 | 45.74 | 1,244,036 | -0.14(-0.31%) |
Nov 18, 2013 | 46.33 | 46.33 | 45.78 | 45.88 | 1,718,735 | -0.19(-0.41%) |
Nov 15, 2013 | 46.14 | 46.29 | 45.93 | 46.07 | 1,505,727 | +0.24(+0.52%) |
Nov 14, 2013 | 45.09 | 45.87 | 45.08 | 45.83 | 1,481,022 | +0.75(+1.66%) |
Nov 12, 2013 | 45.67 | 45.68 | 44.93 | 45.08 | 2,292,384 | -1.26(-2.72%) |
Nov 11, 2013 | 46.32 | 46.59 | 46.25 | 46.34 | 1,153,749 | -0.02(-0.04%) |
Nov 08, 2013 | 45.56 | 46.37 | 45.50 | 46.36 | 1,564,962 | +0.38(+0.83%) |
Nov 07, 2013 | 47.00 | 47.03 | 45.87 | 45.98 | 1,652,111 | -0.97(-2.07%) |
Nov 06, 2013 | 46.48 | 47.00 | 46.42 | 46.95 | 1,878,360 | +1.17(+2.56%) |
Nov 05, 2013 | 45.97 | 46.11 | 45.49 | 45.78 | 1,323,405 | -0.63(-1.36%) |
Nov 04, 2013 | 46.15 | 46.41 | 45.77 | 46.41 | 2,025,886 | +0.61(+1.33%) |
Nov 01, 2013 | 46.70 | 46.83 | 45.43 | 45.80 | 2,407,616 | -0.82(-1.76%) |
Oct 31, 2013 | 46.62 | 47.04 | 46.37 | 46.62 | 2,046,790 | -0.19(-0.41%) |
Oct 30, 2013 | 46.90 | 47.28 | 46.59 | 46.81 | 1,959,666 | -0.02(-0.04%) |
Oct 29, 2013 | 46.61 | 46.93 | 46.57 | 46.83 | 1,436,854 | +0.11(+0.24%) |
Oct 28, 2013 | 47.06 | 47.06 | 46.32 | 46.72 | 1,634,837 | -0.21(-0.45%) |
Oct 25, 2013 | 46.85 | 46.99 | 46.60 | 46.93 | 1,308,772 | +0.34(+0.73%) |
Oct 24, 2013 | 46.42 | 46.62 | 46.00 | 46.59 | 1,241,248 | +0.47(+1.02%) |
Oct 23, 2013 | 46.00 | 46.24 | 45.76 | 46.12 | 1,493,831 | -0.43(-0.92%) |
Oct 22, 2013 | 46.15 | 46.91 | 46.11 | 46.55 | 1,382,586 | +0.45(+0.98%) |
Oct 21, 2013 | 46.63 | 46.70 | 45.90 | 46.10 | 1,730,462 | -0.73(-1.56%) |
Oct 18, 2013 | 46.21 | 47.04 | 46.20 | 46.83 | 1,859,192 | +0.85(+1.85%) |
Oct 17, 2013 | 45.86 | 46.06 | 45.75 | 45.98 | 1,409,187 | +0.00(+0.00%) |
Oct 16, 2013 | 46.04 | 46.17 | 45.73 | 45.98 | 1,588,374 | -0.03(-0.07%) |
Oct 15, 2013 | 45.92 | 46.41 | 45.83 | 46.01 | 1,989,365 | -0.17(-0.37%) |
Oct 14, 2013 | 45.27 | 46.33 | 45.22 | 46.18 | 1,947,234 | +0.48(+1.05%) |
Oct 11, 2013 | 45.24 | 45.74 | 45.01 | 45.70 | 2,199,290 | +0.44(+0.97%) |
Oct 10, 2013 | 44.57 | 45.46 | 44.54 | 45.26 | 2,622,241 | +0.65(+1.46%) |
Oct 09, 2013 | 44.85 | 44.98 | 44.38 | 44.61 | 2,862,892 | -0.64(-1.41%) |
Oct 08, 2013 | 45.24 | 45.68 | 45.01 | 45.25 | 2,296,962 | -0.29(-0.64%) |
Oct 07, 2013 | 45.49 | 45.91 | 45.45 | 45.54 | 1,748,673 | -0.81(-1.75%) |
Oct 04, 2013 | 46.13 | 46.57 | 46.00 | 46.35 | 1,146,722 | +0.06(+0.13%) |
Oct 03, 2013 | 46.56 | 46.58 | 45.98 | 46.29 | 1,658,080 | -0.29(-0.62%) |
Oct 02, 2013 | 46.11 | 46.74 | 45.92 | 46.58 | 1,681,371 | +0.51(+1.11%) |
Oct 01, 2013 | 45.37 | 46.14 | 45.25 | 46.07 | 1,571,582 | +0.21(+0.46%) |
Sep 27, 2013 | 45.76 | 45.97 | 45.16 | 45.86 | 2,121,703 | -0.11(-0.24%) |
Sep 26, 2013 | 46.16 | 46.33 | 45.88 | 45.97 | 1,384,981 | -0.18(-0.39%) |
Sep 25, 2013 | 45.85 | 46.71 | 45.85 | 46.15 | 1,714,980 | +0.08(+0.17%) |
Sep 24, 2013 | 46.22 | 46.44 | 45.90 | 46.07 | 1,953,831 | -0.31(-0.67%) |
Sep 23, 2013 | 46.47 | 46.61 | 46.06 | 46.38 | 2,041,049 | +0.03(+0.06%) |
Sep 20, 2013 | 47.25 | 47.51 | 46.32 | 46.35 | 3,102,355 | -1.34(-2.81%) |
Sep 19, 2013 | 47.66 | 48.09 | 47.41 | 47.69 | 2,060,962 | -0.09(-0.19%) |
Sep 18, 2013 | 47.10 | 47.97 | 46.96 | 47.78 | 2,184,250 | +0.42(+0.89%) |
Sep 17, 2013 | 47.16 | 47.52 | 47.03 | 47.36 | 1,650,333 | +0.16(+0.34%) |
Sep 16, 2013 | 46.99 | 47.29 | 46.76 | 47.20 | 2,482,244 | +0.44(+0.94%) |
Sep 13, 2013 | 46.92 | 47.10 | 46.64 | 46.76 | 1,451,316 | -0.36(-0.76%) |
Sep 12, 2013 | 46.98 | 47.46 | 46.73 | 47.12 | 1,772,304 | +0.22(+0.47%) |
Sep 11, 2013 | 46.88 | 47.11 | 46.58 | 46.90 | 1,390,080 | +0.04(+0.09%) |
Sep 10, 2013 | 46.72 | 46.92 | 46.48 | 46.86 | 1,642,996 | +0.50(+1.08%) |
Sep 09, 2013 | 46.20 | 46.37 | 46.15 | 46.36 | 1,984,718 | +0.21(+0.46%) |
Sep 06, 2013 | 46.14 | 46.41 | 45.73 | 46.15 | 2,399,104 | +0.43(+0.94%) |
Sep 05, 2013 | 45.90 | 46.13 | 45.63 | 45.72 | 3,748,577 | -1.23(-2.62%) |
Sep 04, 2013 | 47.30 | 47.52 | 46.94 | 46.95 | 3,294,151 | -0.07(-0.15%) |
Sep 03, 2013 | 46.80 | 47.08 | 46.67 | 47.02 | 2,680,866 | +0.76(+1.64%) |
Aug 30, 2013 | 46.09 | 46.40 | 45.83 | 46.26 | 1,777,518 | +0.17(+0.37%) |
Aug 29, 2013 | 45.53 | 46.16 | 45.48 | 46.09 | 3,276,086 | +0.64(+1.41%) |
Aug 28, 2013 | 45.15 | 45.69 | 44.85 | 45.45 | 5,319,109 | +1.72(+3.93%) |
Aug 27, 2013 | 43.98 | 44.25 | 43.72 | 43.73 | 1,304,344 | -0.23(-0.52%) |
Aug 26, 2013 | 43.85 | 44.19 | 43.80 | 43.96 | 1,280,361 | +0.35(+0.80%) |
Aug 23, 2013 | 42.93 | 43.67 | 42.78 | 43.61 | 1,573,134 | +0.84(+1.96%) |
Aug 22, 2013 | 43.06 | 43.52 | 42.60 | 42.77 | 2,498,784 | -0.27(-0.63%) |
Aug 21, 2013 | 42.95 | 43.42 | 42.92 | 43.04 | 1,904,836 | -0.32(-0.74%) |
Aug 20, 2013 | 43.16 | 43.63 | 43.00 | 43.36 | 1,886,334 | -0.23(-0.53%) |
Aug 19, 2013 | 43.64 | 43.86 | 43.55 | 43.59 | 1,359,197 | -0.08(-0.18%) |
Aug 16, 2013 | 43.86 | 44.00 | 43.52 | 43.67 | 1,274,663 | -0.28(-0.64%) |
Aug 15, 2013 | 43.91 | 44.13 | 43.54 | 43.95 | 1,329,469 | -0.23(-0.52%) |
Aug 14, 2013 | 44.36 | 44.53 | 44.18 | 44.18 | 1,357,555 | -0.25(-0.56%) |
Aug 13, 2013 | 44.09 | 44.51 | 43.90 | 44.43 | 1,781,018 | +0.31(+0.70%) |
Aug 12, 2013 | 43.70 | 44.24 | 43.69 | 44.12 | 1,246,548 | +0.18(+0.41%) |
Aug 09, 2013 | 43.79 | 44.12 | 43.56 | 43.94 | 1,207,627 | -0.03(-0.07%) |
Aug 08, 2013 | 44.11 | 44.27 | 43.66 | 43.97 | 1,359,979 | +0.00(+0.00%) |
Aug 07, 2013 | 43.52 | 44.03 | 43.35 | 43.97 | 1,345,606 | +0.21(+0.48%) |
Aug 06, 2013 | 44.20 | 44.27 | 43.52 | 43.76 | 1,242,731 | -0.52(-1.17%) |
Aug 05, 2013 | 44.10 | 44.36 | 43.99 | 44.28 | 1,519,959 | +0.11(+0.25%) |
Aug 02, 2013 | 43.79 | 44.25 | 43.54 | 44.17 | 2,468,930 | +0.91(+2.10%) |
Aug 01, 2013 | 42.65 | 43.38 | 42.65 | 43.26 | 1,491,958 | +0.58(+1.36%) |
Jul 31, 2013 | 42.32 | 42.87 | 42.30 | 42.68 | 1,635,624 | +0.65(+1.55%) |
Jul 30, 2013 | 42.04 | 42.19 | 41.87 | 42.03 | 1,176,280 | -0.08(-0.19%) |
Jul 29, 2013 | 41.81 | 42.33 | 41.80 | 42.11 | 1,463,683 | +0.02(+0.05%) |
Jul 26, 2013 | 41.95 | 42.13 | 41.41 | 42.09 | 1,740,473 | -0.13(-0.31%) |
Jul 25, 2013 | 42.12 | 42.44 | 41.70 | 42.22 | 2,171,693 | -0.33(-0.78%) |
Jul 24, 2013 | 42.91 | 43.04 | 42.34 | 42.55 | 1,675,919 | -0.63(-1.46%) |
Jul 23, 2013 | 42.89 | 43.22 | 42.85 | 43.18 | 1,462,938 | +0.10(+0.23%) |
Jul 22, 2013 | 43.27 | 43.53 | 43.02 | 43.08 | 1,402,644 | -0.17(-0.39%) |
Jul 19, 2013 | 42.68 | 43.30 | 42.68 | 43.25 | 1,838,270 | +0.42(+0.98%) |
Jul 18, 2013 | 42.52 | 43.02 | 42.35 | 42.83 | 2,325,223 | +0.05(+0.12%) |
Jul 17, 2013 | 42.48 | 42.94 | 42.43 | 42.78 | 2,315,143 | +0.38(+0.90%) |
Jul 16, 2013 | 42.37 | 42.45 | 42.13 | 42.40 | 1,793,425 | +0.21(+0.50%) |
Jul 15, 2013 | 42.20 | 42.22 | 41.94 | 42.19 | 1,225,148 | +0.04(+0.09%) |
Jul 12, 2013 | 42.26 | 42.28 | 41.74 | 42.15 | 1,651,014 | +0.11(+0.26%) |
Jul 11, 2013 | 42.27 | 42.30 | 41.60 | 42.04 | 2,206,816 | +0.56(+1.35%) |
Jul 10, 2013 | 41.76 | 41.76 | 41.26 | 41.48 | 1,862,436 | -0.05(-0.12%) |
Jul 09, 2013 | 41.38 | 41.71 | 41.33 | 41.53 | 2,087,859 | +0.19(+0.46%) |
Jul 08, 2013 | 40.95 | 41.37 | 40.70 | 41.34 | 2,767,504 | +0.45(+1.10%) |
Jul 05, 2013 | 41.13 | 41.17 | 40.34 | 40.89 | 2,869,747 | +0.58(+1.44%) |
Jul 03, 2013 | 40.23 | 40.32 | 39.96 | 40.31 | 860,700 | -0.18(-0.44%) |
Jul 02, 2013 | 40.64 | 40.82 | 40.18 | 40.49 | 1,921,989 | -0.16(-0.39%) |
Jul 01, 2013 | 40.93 | 41.15 | 40.48 | 40.65 | 3,055,391 | -0.09(-0.22%) |
Jun 28, 2013 | 40.36 | 40.85 | 40.33 | 40.74 | 16,150,490 | +0.18(+0.44%) |
Jun 27, 2013 | 40.21 | 40.74 | 40.15 | 40.56 | 2,529,194 | +0.75(+1.88%) |
Jun 26, 2013 | 39.64 | 39.90 | 39.31 | 39.81 | 2,308,652 | +0.50(+1.27%) |
Jun 25, 2013 | 38.51 | 39.40 | 38.49 | 39.31 | 3,024,766 | +1.14(+2.99%) |
Jun 24, 2013 | 38.21 | 38.44 | 37.59 | 38.17 | 4,501,671 | -1.10(-2.80%) |
Jun 21, 2013 | 39.24 | 39.49 | 38.82 | 39.27 | 3,619,903 | -0.08(-0.20%) |
Jun 20, 2013 | 39.67 | 39.70 | 39.10 | 39.35 | 3,996,674 | -1.26(-3.10%) |
Jun 19, 2013 | 40.78 | 41.03 | 40.61 | 40.61 | 2,247,082 | -0.10(-0.25%) |
Jun 18, 2013 | 40.36 | 40.84 | 40.35 | 40.71 | 2,269,310 | +0.20(+0.49%) |
Jun 17, 2013 | 40.14 | 40.56 | 40.12 | 40.51 | 2,562,801 | +0.53(+1.33%) |
Jun 14, 2013 | 39.70 | 40.23 | 39.63 | 39.98 | 2,288,152 | +0.36(+0.91%) |
Jun 13, 2013 | 38.99 | 39.72 | 38.88 | 39.62 | 1,977,200 | +0.32(+0.81%) |
Jun 12, 2013 | 39.75 | 39.79 | 39.16 | 39.30 | 2,206,365 | -0.19(-0.48%) |
Jun 11, 2013 | 39.26 | 39.74 | 39.21 | 39.49 | 2,180,980 | -0.44(-1.10%) |
Jun 10, 2013 | 40.05 | 40.09 | 39.71 | 39.93 | 1,500,235 | -0.08(-0.20%) |
Jun 07, 2013 | 39.66 | 40.08 | 39.47 | 40.01 | 1,682,632 | +0.40(+1.01%) |
Jun 06, 2013 | 39.42 | 39.66 | 39.13 | 39.61 | 2,173,511 | +0.01(+0.03%) |
Jun 05, 2013 | 39.99 | 40.06 | 39.59 | 39.60 | 2,627,803 | -1.58(-3.84%) |
Jun 04, 2013 | 41.26 | 41.41 | 40.92 | 41.18 | 3,040,726 | -0.03(-0.07%) |