Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.77 | 42.55 | 42.55 | 42.55 | 8,075,197 | +0.08(+0.18%) |
Aug 28, 2014 | 42.39 | 42.63 | 42.36 | 42.47 | 7,404,662 | -0.20(-0.46%) |
Aug 27, 2014 | 42.75 | 42.88 | 42.55 | 42.67 | 9,249,944 | +0.06(+0.13%) |
Aug 26, 2014 | 42.24 | 42.75 | 42.23 | 42.61 | 13,026,683 | +0.33(+0.79%) |
Aug 25, 2014 | 42.00 | 42.38 | 41.94 | 42.28 | 7,305,273 | +0.40(+0.95%) |
Aug 22, 2014 | 41.79 | 42.02 | 41.73 | 41.88 | 7,328,909 | +0.23(+0.54%) |
Aug 21, 2014 | 42.04 | 42.22 | 41.61 | 41.66 | 10,803,217 | -0.45(-1.06%) |
Aug 20, 2014 | 41.53 | 42.16 | 41.49 | 42.10 | 9,943,776 | +0.40(+0.97%) |
Aug 19, 2014 | 41.66 | 41.73 | 41.29 | 41.70 | 10,504,046 | +0.35(+0.84%) |
Aug 18, 2014 | 41.62 | 41.67 | 41.30 | 41.35 | 13,342,134 | -0.13(-0.32%) |
Aug 15, 2014 | 41.62 | 41.75 | 41.08 | 41.49 | 12,781,126 | -0.12(-0.29%) |
Aug 14, 2014 | 41.09 | 41.61 | 41.05 | 41.61 | 11,206,627 | +0.66(+1.61%) |
Aug 13, 2014 | 40.62 | 40.98 | 40.46 | 40.95 | 15,075,020 | +0.58(+1.44%) |
Aug 12, 2014 | 40.03 | 40.44 | 40.01 | 40.37 | 10,017,029 | +0.26(+0.65%) |
Aug 11, 2014 | 40.13 | 40.38 | 39.96 | 40.11 | 7,782,009 | +0.08(+0.19%) |
Aug 08, 2014 | 39.55 | 40.07 | 39.34 | 40.03 | 10,004,703 | +0.64(+1.64%) |
Aug 07, 2014 | 39.79 | 40.03 | 39.33 | 39.38 | 10,193,894 | -0.21(-0.52%) |
Aug 06, 2014 | 39.55 | 39.74 | 39.44 | 39.59 | 17,343,026 | -0.07(-0.18%) |
Aug 05, 2014 | 40.15 | 40.32 | 39.51 | 39.66 | 12,755,593 | -0.73(-1.80%) |
Aug 04, 2014 | 40.31 | 40.54 | 39.89 | 40.39 | 12,074,117 | +0.18(+0.46%) |
Aug 01, 2014 | 40.05 | 40.43 | 39.84 | 40.20 | 14,327,019 | +0.04(+0.11%) |
Jul 31, 2014 | 40.88 | 41.10 | 40.15 | 40.16 | 14,241,227 | -0.95(-2.31%) |
Jul 30, 2014 | 41.46 | 41.66 | 40.77 | 41.11 | 11,375,460 | -0.35(-0.85%) |
Jul 29, 2014 | 41.63 | 41.96 | 41.15 | 41.46 | 14,591,255 | +0.43(+1.05%) |
Jul 28, 2014 | 41.17 | 41.29 | 40.95 | 41.03 | 12,151,133 | -0.13(-0.31%) |
Jul 25, 2014 | 41.15 | 41.31 | 41.00 | 41.16 | 7,817,662 | -0.04(-0.10%) |
Jul 24, 2014 | 41.28 | 41.41 | 40.99 | 41.20 | 14,218,549 | +0.07(+0.17%) |
Jul 23, 2014 | 41.27 | 41.41 | 41.09 | 41.13 | 8,887,845 | -0.23(-0.55%) |
Jul 22, 2014 | 41.15 | 41.68 | 41.15 | 41.36 | 9,196,091 | +0.30(+0.74%) |
Jul 21, 2014 | 40.98 | 41.19 | 40.85 | 41.05 | 10,024,615 | -0.24(-0.58%) |
Jul 18, 2014 | 41.00 | 41.36 | 40.78 | 41.29 | 10,501,545 | +0.52(+1.28%) |
Jul 17, 2014 | 40.96 | 41.22 | 40.75 | 40.77 | 9,394,276 | -0.39(-0.95%) |
Jul 16, 2014 | 41.01 | 41.20 | 40.86 | 41.16 | 9,613,946 | +0.17(+0.41%) |
Jul 15, 2014 | 41.15 | 41.34 | 40.69 | 40.99 | 14,350,844 | -0.19(-0.46%) |
Jul 14, 2014 | 41.49 | 41.53 | 41.09 | 41.18 | 11,815,239 | -0.18(-0.44%) |
Jul 11, 2014 | 41.51 | 41.58 | 41.16 | 41.37 | 8,627,648 | -0.10(-0.24%) |
Jul 10, 2014 | 41.25 | 41.60 | 40.86 | 41.46 | 7,888,585 | +0.02(+0.05%) |
Jul 09, 2014 | 41.37 | 41.56 | 41.18 | 41.44 | 9,802,943 | +0.27(+0.65%) |
Jul 08, 2014 | 41.52 | 41.53 | 40.99 | 41.17 | 11,669,209 | -0.25(-0.60%) |
Jul 07, 2014 | 41.70 | 42.22 | 41.40 | 41.42 | 13,103,794 | -0.48(-1.15%) |
Jul 03, 2014 | 42.04 | 41.90 | 41.90 | 41.90 | 7,374,879 | +0.11(+0.25%) |
Jul 02, 2014 | 41.39 | 41.83 | 41.32 | 41.80 | 9,790,561 | +0.38(+0.92%) |
Jul 01, 2014 | 40.84 | 41.51 | 40.69 | 41.41 | 12,466,419 | +0.47(+1.14%) |
Jun 30, 2014 | 40.78 | 41.20 | 40.72 | 40.95 | 12,340,710 | +0.23(+0.56%) |
Jun 27, 2014 | 41.32 | 41.42 | 40.68 | 40.72 | 24,422,076 | -0.71(-1.71%) |
Jun 26, 2014 | 41.59 | 41.60 | 41.23 | 41.43 | 10,226,201 | -0.23(-0.56%) |
Jun 25, 2014 | 40.86 | 41.99 | 40.86 | 41.66 | 18,753,732 | +0.67(+1.62%) |
Jun 24, 2014 | 41.32 | 41.59 | 40.97 | 41.00 | 11,525,819 | -0.41(-0.99%) |
Jun 23, 2014 | 41.63 | 41.75 | 41.34 | 41.41 | 9,806,536 | -0.30(-0.71%) |
Jun 20, 2014 | 41.49 | 41.96 | 41.37 | 41.70 | 20,369,590 | +0.44(+1.06%) |
Jun 19, 2014 | 41.35 | 41.35 | 41.12 | 41.27 | 8,491,391 | -0.08(-0.19%) |
Jun 18, 2014 | 41.07 | 41.37 | 40.92 | 41.34 | 11,071,517 | +0.25(+0.60%) |
Jun 17, 2014 | 41.02 | 41.21 | 40.90 | 41.10 | 8,853,515 | -0.01(-0.02%) |
Jun 16, 2014 | 41.10 | 41.32 | 40.86 | 41.10 | 10,864,199 | -0.12(-0.29%) |
Jun 13, 2014 | 41.13 | 41.51 | 41.04 | 41.22 | 11,865,311 | -0.04(-0.10%) |
Jun 12, 2014 | 41.25 | 41.56 | 41.10 | 41.27 | 13,511,608 | -0.05(-0.12%) |
Jun 11, 2014 | 41.11 | 41.47 | 41.03 | 41.32 | 16,649,605 | +0.22(+0.55%) |
Jun 10, 2014 | 40.69 | 41.10 | 40.69 | 41.09 | 10,859,468 | +0.45(+1.11%) |
Jun 06, 2014 | 40.89 | 40.93 | 40.63 | 40.64 | 9,541,605 | -0.18(-0.43%) |
Jun 05, 2014 | 40.73 | 41.08 | 40.55 | 40.82 | 10,875,911 | +0.12(+0.29%) |
Jun 04, 2014 | 40.59 | 40.75 | 40.40 | 40.70 | 9,786,541 | +0.01(+0.03%) |
Jun 03, 2014 | 40.41 | 40.72 | 40.30 | 40.68 | 10,074,963 | -0.01(-0.03%) |
Jun 02, 2014 | 40.68 | 40.89 | 40.38 | 40.70 | 9,146,176 | +0.05(+0.12%) |
May 30, 2014 | 40.41 | 40.94 | 40.41 | 40.65 | 16,395,088 | +0.11(+0.28%) |
May 29, 2014 | 39.98 | 40.60 | 39.76 | 40.54 | 12,104,092 | +0.91(+2.30%) |
May 28, 2014 | 39.84 | 39.85 | 39.62 | 39.62 | 9,739,875 | -0.20(-0.51%) |
May 27, 2014 | 39.99 | 40.07 | 39.67 | 39.83 | 10,393,592 | -0.08(-0.21%) |
May 23, 2014 | 39.78 | 39.91 | 39.91 | 39.91 | 8,616,052 | +0.20(+0.51%) |
May 22, 2014 | 39.62 | 39.89 | 39.37 | 39.71 | 7,178,708 | -0.04(-0.10%) |
May 21, 2014 | 39.48 | 39.78 | 39.43 | 39.75 | 9,479,126 | +0.41(+1.04%) |
May 20, 2014 | 39.50 | 39.52 | 39.15 | 39.34 | 11,182,025 | -0.25(-0.62%) |
May 19, 2014 | 39.16 | 39.60 | 39.07 | 39.59 | 10,703,224 | +0.34(+0.86%) |
May 16, 2014 | 39.10 | 39.52 | 39.10 | 39.25 | 12,899,196 | -0.01(-0.04%) |
May 15, 2014 | 39.21 | 39.76 | 39.00 | 39.26 | 12,694,390 | -0.34(-0.85%) |
May 14, 2014 | 39.08 | 39.73 | 39.08 | 39.60 | 11,099,178 | +0.44(+1.11%) |
May 13, 2014 | 38.86 | 39.38 | 38.78 | 39.17 | 12,753,029 | +0.32(+0.83%) |
May 12, 2014 | 39.07 | 39.07 | 38.53 | 38.84 | 11,504,629 | +0.06(+0.14%) |
May 09, 2014 | 38.71 | 39.14 | 38.22 | 38.79 | 17,629,378 | +0.27(+0.69%) |
May 08, 2014 | 39.03 | 39.17 | 38.44 | 38.52 | 20,454,610 | -0.71(-1.81%) |
May 07, 2014 | 39.47 | 39.92 | 39.00 | 39.23 | 32,599,600 | -0.89(-2.22%) |
May 06, 2014 | 41.27 | 41.29 | 40.07 | 40.12 | 19,286,550 | -1.07(-2.59%) |
May 05, 2014 | 40.82 | 41.22 | 40.57 | 41.19 | 11,579,644 | +0.29(+0.70%) |
May 02, 2014 | 41.78 | 41.82 | 40.70 | 40.90 | 17,194,472 | -0.98(-2.35%) |
May 01, 2014 | 41.13 | 42.04 | 41.13 | 41.88 | 16,688,567 | +0.74(+1.81%) |
Apr 30, 2014 | 41.10 | 41.45 | 40.76 | 41.14 | 19,285,762 | -0.11(-0.27%) |
Apr 29, 2014 | 40.40 | 41.35 | 40.23 | 41.25 | 19,446,018 | +1.43(+3.60%) |
Apr 28, 2014 | 40.47 | 40.64 | 39.68 | 39.82 | 24,174,030 | -0.39(-0.98%) |
Apr 25, 2014 | 40.42 | 40.53 | 40.06 | 40.21 | 8,865,516 | -0.20(-0.50%) |
Apr 24, 2014 | 40.27 | 40.62 | 39.94 | 40.42 | 9,558,068 | +0.02(+0.05%) |
Apr 23, 2014 | 40.57 | 40.58 | 40.10 | 40.40 | 11,011,644 | -0.19(-0.47%) |
Apr 22, 2014 | 40.11 | 40.97 | 40.06 | 40.58 | 19,799,546 | +0.37(+0.91%) |
Apr 21, 2014 | 39.73 | 40.25 | 39.62 | 40.22 | 8,869,444 | +0.55(+1.38%) |
Apr 17, 2014 | 39.66 | 39.67 | 39.67 | 39.67 | 16,033,144 | +0.15(+0.37%) |
Apr 16, 2014 | 39.66 | 40.01 | 39.29 | 39.52 | 13,715,573 | +0.15(+0.37%) |
Apr 15, 2014 | 39.19 | 39.56 | 38.72 | 39.38 | 15,846,448 | +0.34(+0.86%) |
Apr 14, 2014 | 39.50 | 39.85 | 38.60 | 39.04 | 15,351,657 | -0.25(-0.63%) |
Apr 11, 2014 | 39.03 | 39.66 | 38.85 | 39.29 | 19,404,186 | +0.05(+0.13%) |
Apr 10, 2014 | 40.67 | 40.84 | 39.19 | 39.24 | 25,597,426 | -0.88(-2.19%) |
Apr 09, 2014 | 38.79 | 40.15 | 38.78 | 40.11 | 22,929,304 | +1.45(+3.74%) |
Apr 08, 2014 | 38.84 | 39.07 | 38.43 | 38.67 | 15,325,384 | -0.11(-0.27%) |
Apr 07, 2014 | 38.90 | 39.45 | 38.66 | 38.77 | 16,264,451 | -0.65(-1.66%) |
Apr 04, 2014 | 39.77 | 39.85 | 39.40 | 39.43 | 14,822,255 | -0.06(-0.16%) |
Apr 03, 2014 | 39.71 | 39.87 | 39.30 | 39.49 | 11,832,935 | -0.18(-0.44%) |
Apr 02, 2014 | 39.68 | 39.73 | 39.38 | 39.66 | 10,049,401 | +0.06(+0.16%) |
Apr 01, 2014 | 39.80 | 39.93 | 39.35 | 39.60 | 10,982,361 | -0.28(-0.70%) |
Mar 31, 2014 | 39.40 | 39.93 | 39.37 | 39.88 | 12,703,657 | +0.55(+1.41%) |
Mar 28, 2014 | 39.49 | 40.02 | 39.18 | 39.33 | 12,754,380 | +0.18(+0.45%) |
Mar 27, 2014 | 39.26 | 39.42 | 38.87 | 39.15 | 15,729,760 | -0.20(-0.52%) |
Mar 26, 2014 | 38.94 | 39.66 | 38.91 | 39.36 | 18,541,230 | +0.58(+1.50%) |
Mar 25, 2014 | 37.85 | 38.98 | 37.80 | 38.77 | 20,092,756 | +0.99(+2.62%) |
Mar 24, 2014 | 38.54 | 38.54 | 37.63 | 37.78 | 22,063,394 | -0.62(-1.61%) |
Mar 21, 2014 | 39.69 | 39.76 | 38.37 | 38.40 | 33,343,770 | -0.65(-1.67%) |
Mar 20, 2014 | 39.22 | 39.26 | 38.86 | 39.05 | 12,042,738 | -0.28(-0.71%) |
Mar 19, 2014 | 39.82 | 39.98 | 39.09 | 39.33 | 14,302,768 | -0.26(-0.66%) |
Mar 18, 2014 | 39.56 | 39.73 | 39.45 | 39.59 | 9,998,650 | +0.07(+0.18%) |
Mar 17, 2014 | 39.31 | 39.66 | 39.31 | 39.52 | 13,696,168 | +0.39(+1.01%) |
Mar 14, 2014 | 39.01 | 39.36 | 38.83 | 39.13 | 17,248,938 | -0.06(-0.16%) |
Mar 13, 2014 | 39.77 | 39.90 | 39.14 | 39.19 | 14,404,452 | -0.41(-1.03%) |
Mar 12, 2014 | 39.31 | 39.69 | 39.22 | 39.60 | 13,622,667 | +0.08(+0.21%) |
Mar 11, 2014 | 40.01 | 40.04 | 39.43 | 39.52 | 15,615,451 | -0.44(-1.10%) |
Mar 10, 2014 | 40.04 | 40.17 | 39.73 | 39.96 | 10,591,572 | -0.10(-0.26%) |
Mar 07, 2014 | 39.98 | 40.13 | 39.80 | 40.06 | 15,255,380 | +0.15(+0.37%) |
Mar 06, 2014 | 39.78 | 40.19 | 39.74 | 39.92 | 15,213,715 | +0.26(+0.67%) |
Mar 05, 2014 | 40.01 | 40.04 | 39.40 | 39.65 | 12,868,603 | -0.13(-0.32%) |
Mar 04, 2014 | 39.76 | 40.01 | 39.67 | 39.78 | 15,774,053 | +0.45(+1.13%) |
Mar 03, 2014 | 39.11 | 39.57 | 39.00 | 39.33 | 14,089,880 | -0.40(-1.00%) |
Feb 28, 2014 | 39.55 | 40.05 | 39.49 | 39.73 | 17,053,292 | +0.23(+0.58%) |
Feb 27, 2014 | 39.20 | 39.50 | 39.04 | 39.50 | 12,990,478 | +0.27(+0.69%) |
Feb 26, 2014 | 39.04 | 39.35 | 38.98 | 39.23 | 14,545,545 | +0.25(+0.64%) |
Feb 25, 2014 | 39.13 | 39.31 | 38.90 | 38.97 | 12,213,262 | -0.19(-0.48%) |
Feb 24, 2014 | 39.06 | 39.55 | 39.06 | 39.16 | 15,797,965 | +0.10(+0.27%) |
Feb 21, 2014 | 38.93 | 39.27 | 38.91 | 39.06 | 16,736,245 | +0.15(+0.39%) |
Feb 20, 2014 | 38.42 | 39.04 | 38.36 | 38.90 | 14,525,961 | +0.54(+1.40%) |
Feb 19, 2014 | 38.65 | 38.80 | 38.33 | 38.37 | 14,771,516 | -0.45(-1.17%) |
Feb 18, 2014 | 38.49 | 38.98 | 38.43 | 38.82 | 16,068,418 | +0.17(+0.45%) |
Feb 14, 2014 | 38.30 | 38.65 | 38.65 | 38.65 | 12,454,581 | +0.24(+0.62%) |
Feb 13, 2014 | 37.96 | 38.49 | 37.93 | 38.41 | 14,693,920 | +0.07(+0.18%) |
Feb 12, 2014 | 38.65 | 38.82 | 38.24 | 38.34 | 19,550,764 | -0.49(-1.26%) |
Feb 11, 2014 | 38.14 | 38.86 | 37.95 | 38.83 | 22,024,010 | +0.56(+1.48%) |
Feb 10, 2014 | 37.84 | 38.34 | 37.80 | 38.26 | 15,219,754 | +0.08(+0.22%) |
Feb 07, 2014 | 37.40 | 38.21 | 37.25 | 38.18 | 20,869,458 | +0.70(+1.86%) |
Feb 06, 2014 | 37.13 | 37.55 | 36.81 | 37.48 | 17,551,716 | +0.17(+0.45%) |
Feb 05, 2014 | 37.83 | 38.48 | 37.04 | 37.31 | 35,154,560 | +0.01(+0.04%) |
Feb 04, 2014 | 36.66 | 37.31 | 36.53 | 37.30 | 26,082,698 | +1.00(+2.75%) |
Feb 03, 2014 | 36.88 | 37.05 | 36.19 | 36.30 | 22,216,708 | -0.62(-1.68%) |
Jan 31, 2014 | 37.16 | 37.28 | 36.78 | 36.92 | 23,369,502 | -0.38(-1.01%) |
Jan 30, 2014 | 36.57 | 37.41 | 36.51 | 37.30 | 24,919,308 | +0.91(+2.49%) |
Jan 29, 2014 | 36.74 | 36.83 | 36.10 | 36.39 | 27,752,024 | -0.46(-1.25%) |
Jan 28, 2014 | 36.51 | 37.01 | 36.40 | 36.85 | 21,626,166 | +0.24(+0.65%) |
Jan 27, 2014 | 36.85 | 37.71 | 36.62 | 36.62 | 44,473,448 | +0.38(+1.06%) |
Jan 24, 2014 | 35.74 | 36.37 | 35.64 | 36.23 | 26,304,158 | +0.26(+0.74%) |
Jan 23, 2014 | 35.70 | 36.07 | 35.45 | 35.97 | 22,777,164 | +0.17(+0.49%) |
Jan 22, 2014 | 36.09 | 36.23 | 35.74 | 35.80 | 15,283,111 | -0.33(-0.93%) |
Jan 21, 2014 | 36.27 | 36.42 | 36.05 | 36.13 | 15,813,137 | -0.08(-0.23%) |
Jan 17, 2014 | 36.68 | 36.21 | 36.21 | 36.21 | 24,041,262 | -0.38(-1.05%) |
Jan 16, 2014 | 36.35 | 36.93 | 36.32 | 36.60 | 11,136,646 | -0.01(-0.04%) |
Jan 15, 2014 | 36.95 | 36.88 | 36.49 | 36.61 | 15,043,274 | -0.33(-0.91%) |
Jan 14, 2014 | 36.62 | 37.02 | 36.36 | 36.95 | 30,392,380 | -0.08(-0.23%) |
Jan 13, 2014 | 35.48 | 37.25 | 35.40 | 37.03 | 53,489,740 | +2.26(+6.50%) |
Jan 10, 2014 | 34.74 | 34.90 | 34.51 | 34.77 | 11,695,698 | +0.25(+0.73%) |
Jan 09, 2014 | 34.73 | 34.85 | 34.39 | 34.52 | 13,374,792 | -0.19(-0.54%) |
Jan 08, 2014 | 34.92 | 34.95 | 34.58 | 34.71 | 19,646,968 | -0.22(-0.64%) |
Jan 07, 2014 | 34.83 | 35.13 | 34.81 | 34.93 | 14,339,068 | +0.26(+0.74%) |
Jan 06, 2014 | 34.72 | 34.95 | 34.51 | 34.67 | 14,245,160 | +0.01(+0.02%) |
Jan 03, 2014 | 34.50 | 34.85 | 34.48 | 34.67 | 9,231,436 | +0.17(+0.48%) |
Jan 02, 2014 | 34.77 | 34.88 | 34.37 | 34.50 | 11,295,961 | -0.39(-1.12%) |
Dec 31, 2013 | 34.67 | 34.89 | 34.89 | 34.89 | 12,157,631 | +0.08(+0.22%) |
Dec 30, 2013 | 34.67 | 34.81 | 34.39 | 34.81 | 9,037,398 | +0.10(+0.30%) |
Dec 27, 2013 | 34.69 | 34.78 | 34.53 | 34.71 | 6,088,723 | +0.05(+0.14%) |
Dec 26, 2013 | 34.46 | 34.68 | 34.41 | 34.66 | 7,272,658 | +0.22(+0.63%) |
Dec 24, 2013 | 34.46 | 34.62 | 34.32 | 34.44 | 6,101,016 | +0.03(+0.10%) |
Dec 23, 2013 | 34.46 | 34.65 | 34.33 | 34.41 | 11,854,947 | +0.03(+0.08%) |
Dec 20, 2013 | 34.05 | 34.47 | 33.90 | 34.38 | 24,115,008 | +0.37(+1.09%) |
Dec 19, 2013 | 33.98 | 34.12 | 33.83 | 34.01 | 12,524,167 | -0.08(-0.22%) |
Dec 18, 2013 | 33.39 | 34.11 | 33.22 | 34.09 | 19,436,414 | +0.70(+2.09%) |
Dec 17, 2013 | 33.42 | 33.46 | 33.19 | 33.39 | 19,940,252 | -0.13(-0.39%) |
Dec 16, 2013 | 33.67 | 33.87 | 33.38 | 33.52 | 16,281,010 | -0.20(-0.60%) |
Dec 13, 2013 | 33.98 | 34.09 | 33.50 | 33.73 | 12,044,867 | +0.04(+0.12%) |
Dec 12, 2013 | 33.84 | 34.00 | 33.48 | 33.68 | 16,654,453 | -0.13(-0.39%) |
Dec 11, 2013 | 34.19 | 34.22 | 33.68 | 33.82 | 20,908,010 | -0.33(-0.97%) |
Dec 10, 2013 | 34.03 | 34.23 | 33.92 | 34.15 | 14,814,917 | -0.09(-0.26%) |
Dec 09, 2013 | 34.11 | 34.44 | 33.99 | 34.24 | 13,507,844 | +0.12(+0.34%) |
Dec 06, 2013 | 33.94 | 34.24 | 33.82 | 34.12 | 10,717,847 | +0.40(+1.19%) |
Dec 05, 2013 | 33.79 | 34.02 | 33.69 | 33.72 | 12,613,883 | -0.35(-1.01%) |
Dec 04, 2013 | 34.26 | 34.30 | 33.73 | 34.06 | 16,549,533 | -0.31(-0.90%) |
Dec 03, 2013 | 34.42 | 34.67 | 34.11 | 34.38 | 19,675,072 | -0.29(-0.84%) |
Dec 02, 2013 | 34.36 | 34.83 | 34.36 | 34.67 | 21,466,340 | +0.24(+0.70%) |
Nov 29, 2013 | 34.40 | 34.51 | 34.18 | 34.42 | 9,988,090 | +0.00(+0.00%) |
Nov 27, 2013 | 34.26 | 34.48 | 34.23 | 34.42 | 16,741,728 | +0.17(+0.50%) |
Nov 26, 2013 | 34.31 | 34.37 | 33.96 | 34.25 | 32,972,528 | -0.06(-0.16%) |
Nov 25, 2013 | 33.82 | 34.43 | 33.81 | 34.31 | 26,464,438 | +0.50(+1.47%) |
Nov 22, 2013 | 33.50 | 33.88 | 33.46 | 33.81 | 20,219,272 | +0.22(+0.66%) |
Nov 21, 2013 | 33.31 | 33.64 | 33.27 | 33.59 | 18,580,624 | +0.34(+1.02%) |
Nov 20, 2013 | 33.15 | 33.45 | 32.99 | 33.25 | 11,945,050 | +0.04(+0.12%) |
Nov 19, 2013 | 33.19 | 33.28 | 32.92 | 33.21 | 12,077,648 | +0.04(+0.13%) |
Nov 18, 2013 | 33.19 | 33.34 | 33.01 | 33.17 | 11,476,171 | -0.04(-0.12%) |
Nov 15, 2013 | 32.90 | 33.35 | 32.90 | 33.21 | 17,359,174 | +0.17(+0.52%) |
Nov 14, 2013 | 32.83 | 33.07 | 32.81 | 33.03 | 16,326,652 | +0.16(+0.48%) |
Nov 12, 2013 | 32.43 | 32.90 | 32.33 | 32.88 | 20,193,836 | +0.41(+1.26%) |
Nov 11, 2013 | 32.41 | 32.57 | 32.39 | 32.47 | 10,903,277 | +0.14(+0.43%) |
Nov 08, 2013 | 31.73 | 32.38 | 31.68 | 32.33 | 25,221,924 | +0.68(+2.14%) |
Nov 07, 2013 | 31.88 | 31.94 | 31.63 | 31.65 | 16,900,848 | -0.10(-0.30%) |
Nov 06, 2013 | 31.47 | 31.79 | 31.32 | 31.75 | 17,662,078 | +0.41(+1.32%) |
Nov 05, 2013 | 31.49 | 31.63 | 31.31 | 31.34 | 15,053,286 | -0.25(-0.79%) |
Nov 04, 2013 | 31.72 | 31.96 | 31.54 | 31.58 | 23,417,590 | +0.34(+1.08%) |
Nov 01, 2013 | 31.00 | 31.33 | 30.82 | 31.25 | 30,244,862 | +0.10(+0.31%) |
Oct 31, 2013 | 31.30 | 31.40 | 31.15 | 31.15 | 21,647,364 | -0.10(-0.33%) |
Oct 30, 2013 | 31.61 | 31.61 | 31.16 | 31.25 | 14,412,922 | -0.23(-0.75%) |
Oct 29, 2013 | 31.37 | 31.55 | 31.14 | 31.49 | 22,972,526 | +0.16(+0.51%) |
Oct 28, 2013 | 31.48 | 31.65 | 31.23 | 31.33 | 39,037,628 | -0.82(-2.56%) |
Oct 25, 2013 | 31.95 | 32.18 | 31.67 | 32.15 | 25,902,658 | +0.22(+0.69%) |
Oct 24, 2013 | 32.33 | 32.37 | 31.91 | 31.93 | 16,211,437 | -0.23(-0.73%) |
Oct 23, 2013 | 32.19 | 32.28 | 32.11 | 32.16 | 13,960,685 | +0.06(+0.19%) |
Oct 22, 2013 | 31.99 | 32.28 | 31.87 | 32.10 | 22,913,208 | -0.03(-0.09%) |
Oct 21, 2013 | 32.26 | 32.27 | 31.83 | 32.13 | 24,113,412 | -0.07(-0.21%) |
Oct 18, 2013 | 32.72 | 32.78 | 32.10 | 32.20 | 29,867,588 | -0.35(-1.06%) |
Oct 17, 2013 | 32.56 | 32.66 | 32.39 | 32.54 | 20,086,498 | -0.04(-0.13%) |
Oct 16, 2013 | 32.20 | 32.59 | 32.17 | 32.59 | 16,006,646 | +0.41(+1.29%) |
Oct 15, 2013 | 32.14 | 32.35 | 32.06 | 32.17 | 20,498,684 | -0.12(-0.39%) |
Oct 14, 2013 | 32.33 | 32.52 | 32.08 | 32.30 | 29,917,788 | -0.37(-1.14%) |
Oct 11, 2013 | 32.76 | 32.81 | 32.57 | 32.67 | 14,842,631 | -0.14(-0.42%) |
Oct 10, 2013 | 32.88 | 32.90 | 32.44 | 32.81 | 24,987,778 | +0.15(+0.47%) |
Oct 09, 2013 | 32.95 | 33.03 | 32.57 | 32.66 | 22,218,146 | -0.33(-1.01%) |
Oct 08, 2013 | 33.05 | 33.26 | 32.91 | 32.99 | 20,295,382 | -0.10(-0.29%) |
Oct 07, 2013 | 33.10 | 33.32 | 32.94 | 33.08 | 13,292,928 | -0.23(-0.71%) |
Oct 04, 2013 | 33.35 | 33.41 | 33.12 | 33.32 | 16,750,180 | -0.09(-0.27%) |
Oct 03, 2013 | 33.31 | 33.68 | 33.16 | 33.41 | 25,912,040 | -0.01(-0.02%) |
Oct 02, 2013 | 33.47 | 33.54 | 33.24 | 33.41 | 20,172,700 | -0.26(-0.76%) |
Oct 01, 2013 | 33.79 | 34.01 | 33.26 | 33.67 | 39,524,312 | +0.66(+1.99%) |
Sep 27, 2013 | 32.86 | 33.10 | 32.67 | 33.01 | 15,215,742 | +0.08(+0.23%) |
Sep 26, 2013 | 33.01 | 33.16 | 32.82 | 32.94 | 14,850,144 | +0.01(+0.02%) |
Sep 25, 2013 | 32.93 | 33.15 | 32.76 | 32.93 | 16,438,896 | +0.10(+0.29%) |
Sep 24, 2013 | 32.90 | 33.31 | 32.83 | 32.83 | 18,949,516 | -0.10(-0.31%) |
Sep 23, 2013 | 33.01 | 33.20 | 32.84 | 32.94 | 18,220,644 | -0.23(-0.69%) |
Sep 20, 2013 | 33.39 | 33.44 | 33.07 | 33.17 | 40,490,052 | -0.17(-0.51%) |
Sep 19, 2013 | 33.48 | 33.50 | 33.23 | 33.34 | 13,502,554 | -0.10(-0.30%) |
Sep 18, 2013 | 33.03 | 33.65 | 32.90 | 33.44 | 20,271,484 | +0.27(+0.81%) |
Sep 17, 2013 | 33.24 | 33.32 | 33.12 | 33.17 | 11,151,035 | -0.12(-0.37%) |
Sep 16, 2013 | 33.46 | 33.45 | 33.25 | 33.29 | 13,661,939 | +0.28(+0.84%) |
Sep 13, 2013 | 33.08 | 33.15 | 32.93 | 33.01 | 11,118,727 | -0.04(-0.13%) |
Sep 12, 2013 | 33.02 | 33.15 | 32.92 | 33.06 | 13,755,252 | +0.10(+0.29%) |
Sep 11, 2013 | 32.88 | 33.21 | 32.84 | 32.96 | 19,541,412 | +0.11(+0.33%) |
Sep 10, 2013 | 32.77 | 33.13 | 32.77 | 32.85 | 44,994,740 | +0.16(+0.50%) |
Sep 09, 2013 | 32.59 | 32.76 | 32.51 | 32.69 | 15,105,808 | +0.17(+0.53%) |
Sep 06, 2013 | 32.57 | 32.74 | 32.22 | 32.51 | 38,946,952 | -0.01(-0.04%) |
Sep 05, 2013 | 32.72 | 32.72 | 32.36 | 32.53 | 11,503,503 | -0.12(-0.36%) |
Sep 04, 2013 | 32.27 | 32.78 | 32.25 | 32.64 | 13,950,307 | +0.32(+1.00%) |