Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.56 | 36.47 | 36.47 | 36.47 | 49,163,292 | -0.06(-0.16%) |
Aug 28, 2014 | 36.41 | 36.57 | 36.37 | 36.53 | 47,145,924 | -0.36(-0.99%) |
Aug 27, 2014 | 36.78 | 36.89 | 36.70 | 36.89 | 42,303,200 | +0.19(+0.51%) |
Aug 26, 2014 | 36.56 | 36.73 | 36.54 | 36.71 | 56,733,724 | +0.22(+0.60%) |
Aug 25, 2014 | 36.32 | 36.50 | 36.28 | 36.49 | 39,524,180 | +0.27(+0.74%) |
Aug 22, 2014 | 36.36 | 36.39 | 36.10 | 36.22 | 56,828,888 | -0.10(-0.27%) |
Aug 21, 2014 | 36.39 | 36.44 | 36.27 | 36.32 | 43,832,564 | -0.15(-0.42%) |
Aug 20, 2014 | 36.37 | 36.54 | 36.31 | 36.47 | 38,165,396 | -0.07(-0.20%) |
Aug 19, 2014 | 36.41 | 36.56 | 36.39 | 36.54 | 41,503,260 | +0.17(+0.47%) |
Aug 18, 2014 | 36.21 | 36.37 | 36.13 | 36.37 | 47,395,380 | +0.35(+0.97%) |
Aug 15, 2014 | 36.20 | 36.28 | 35.85 | 36.03 | 81,552,000 | -0.10(-0.27%) |
Aug 14, 2014 | 36.09 | 36.19 | 36.07 | 36.12 | 40,960,208 | +0.06(+0.16%) |
Aug 13, 2014 | 36.15 | 36.23 | 35.97 | 36.07 | 61,148,312 | +0.19(+0.54%) |
Aug 12, 2014 | 35.69 | 35.88 | 35.64 | 35.87 | 45,497,452 | +0.04(+0.11%) |
Aug 11, 2014 | 35.55 | 35.86 | 35.52 | 35.83 | 61,681,584 | +0.45(+1.28%) |
Aug 08, 2014 | 35.22 | 35.43 | 35.07 | 35.38 | 66,239,272 | +0.32(+0.90%) |
Aug 07, 2014 | 35.28 | 35.30 | 34.92 | 35.06 | 96,078,576 | -0.13(-0.38%) |
Aug 06, 2014 | 35.25 | 35.39 | 35.16 | 35.20 | 78,531,256 | -0.25(-0.70%) |
Aug 05, 2014 | 35.63 | 35.73 | 35.33 | 35.44 | 81,948,576 | -0.55(-1.53%) |
Aug 04, 2014 | 35.82 | 36.07 | 35.68 | 35.99 | 52,662,336 | +0.33(+0.93%) |
Aug 01, 2014 | 35.57 | 35.75 | 35.33 | 35.66 | 134,426,096 | +0.19(+0.55%) |
Jul 31, 2014 | 35.66 | 35.73 | 35.34 | 35.47 | 108,181,760 | -0.63(-1.75%) |
Jul 30, 2014 | 36.43 | 36.46 | 35.93 | 36.10 | 66,940,072 | -0.18(-0.49%) |
Jul 29, 2014 | 36.53 | 36.53 | 36.25 | 36.28 | 44,136,500 | -0.22(-0.60%) |
Jul 28, 2014 | 36.29 | 36.51 | 36.23 | 36.49 | 47,250,284 | +0.25(+0.69%) |
Jul 25, 2014 | 36.22 | 36.28 | 36.13 | 36.24 | 42,513,372 | -0.15(-0.40%) |
Jul 24, 2014 | 36.28 | 36.42 | 36.24 | 36.39 | 38,923,516 | +0.16(+0.45%) |
Jul 23, 2014 | 36.28 | 36.28 | 36.15 | 36.23 | 33,758,080 | +0.03(+0.09%) |
Jul 22, 2014 | 36.26 | 36.28 | 36.18 | 36.20 | 53,702,540 | +0.33(+0.93%) |
Jul 21, 2014 | 35.56 | 35.94 | 35.55 | 35.86 | 69,170,128 | +0.12(+0.34%) |
Jul 18, 2014 | 35.69 | 35.82 | 35.56 | 35.74 | 64,089,896 | +0.55(+1.56%) |
Jul 17, 2014 | 35.61 | 35.68 | 35.13 | 35.19 | 82,771,456 | -0.67(-1.87%) |
Jul 16, 2014 | 35.95 | 35.99 | 35.81 | 35.86 | 32,395,992 | +0.09(+0.25%) |
Jul 15, 2014 | 35.83 | 35.87 | 35.60 | 35.77 | 46,935,480 | -0.02(-0.07%) |
Jul 14, 2014 | 35.73 | 35.81 | 35.67 | 35.80 | 28,585,866 | +0.28(+0.77%) |
Jul 11, 2014 | 35.42 | 35.59 | 35.39 | 35.52 | 39,638,936 | -0.04(-0.11%) |
Jul 10, 2014 | 35.24 | 35.58 | 35.15 | 35.56 | 53,982,344 | -0.19(-0.54%) |
Jul 09, 2014 | 35.57 | 35.80 | 35.53 | 35.76 | 36,933,004 | +0.20(+0.56%) |
Jul 08, 2014 | 35.69 | 35.72 | 35.48 | 35.56 | 36,237,600 | -0.16(-0.45%) |
Jul 07, 2014 | 35.67 | 35.74 | 35.60 | 35.72 | 33,295,600 | -0.02(-0.07%) |
Jul 03, 2014 | 35.45 | 35.74 | 35.74 | 35.74 | 32,898,380 | +0.21(+0.59%) |
Jul 02, 2014 | 35.47 | 35.55 | 35.44 | 35.53 | 44,309,360 | +0.21(+0.60%) |
Jul 01, 2014 | 35.25 | 35.35 | 35.23 | 35.32 | 52,110,976 | +0.33(+0.95%) |
Jun 30, 2014 | 35.10 | 35.14 | 34.97 | 34.99 | 42,315,960 | -0.10(-0.28%) |
Jun 27, 2014 | 35.01 | 35.11 | 34.90 | 35.09 | 27,167,772 | +0.08(+0.23%) |
Jun 26, 2014 | 35.06 | 35.06 | 34.88 | 35.01 | 27,025,482 | +0.04(+0.12%) |
Jun 25, 2014 | 34.91 | 35.00 | 34.80 | 34.97 | 44,404,548 | +0.07(+0.21%) |
Jun 24, 2014 | 35.00 | 35.24 | 34.82 | 34.89 | 61,504,716 | -0.02(-0.05%) |
Jun 23, 2014 | 34.96 | 34.97 | 34.79 | 34.91 | 34,334,880 | -0.07(-0.21%) |
Jun 20, 2014 | 34.93 | 35.00 | 34.85 | 34.98 | 45,756,744 | -0.07(-0.21%) |
Jun 19, 2014 | 35.14 | 35.20 | 34.95 | 35.05 | 60,384,976 | -0.20(-0.57%) |
Jun 18, 2014 | 34.79 | 35.28 | 34.68 | 35.25 | 77,369,680 | +0.39(+1.11%) |
Jun 17, 2014 | 34.82 | 34.88 | 34.72 | 34.87 | 43,601,684 | +0.01(+0.02%) |
Jun 16, 2014 | 34.92 | 34.95 | 34.76 | 34.86 | 39,899,516 | -0.16(-0.46%) |
Jun 13, 2014 | 34.88 | 35.05 | 34.81 | 35.02 | 34,312,752 | +0.02(+0.05%) |
Jun 12, 2014 | 35.23 | 35.26 | 34.89 | 35.00 | 50,141,168 | -0.17(-0.48%) |
Jun 11, 2014 | 35.08 | 35.23 | 35.08 | 35.17 | 55,355,180 | -0.12(-0.34%) |
Jun 10, 2014 | 35.15 | 35.32 | 35.10 | 35.29 | 38,999,808 | +0.31(+0.90%) |
Jun 06, 2014 | 34.92 | 35.06 | 34.86 | 34.98 | 56,573,356 | +0.35(+1.00%) |
Jun 05, 2014 | 34.59 | 34.69 | 34.45 | 34.63 | 51,000,752 | +0.36(+1.05%) |
Jun 04, 2014 | 34.23 | 34.34 | 34.18 | 34.27 | 31,914,564 | -0.19(-0.56%) |
Jun 03, 2014 | 34.31 | 34.56 | 34.31 | 34.47 | 47,345,400 | +0.19(+0.56%) |
Jun 02, 2014 | 34.31 | 34.39 | 34.25 | 34.27 | 41,769,412 | +0.10(+0.31%) |
May 30, 2014 | 34.43 | 34.47 | 34.10 | 34.17 | 89,911,944 | -0.47(-1.37%) |
May 29, 2014 | 34.63 | 34.69 | 34.55 | 34.64 | 36,067,568 | +0.10(+0.28%) |
May 28, 2014 | 34.52 | 34.62 | 34.40 | 34.55 | 55,622,016 | +0.20(+0.58%) |
May 27, 2014 | 34.50 | 34.55 | 34.23 | 34.35 | 50,005,384 | -0.30(-0.86%) |
May 23, 2014 | 34.66 | 34.64 | 34.64 | 34.64 | 69,058,648 | +0.02(+0.05%) |
May 22, 2014 | 34.63 | 34.67 | 34.56 | 34.62 | 35,722,520 | +0.16(+0.46%) |
May 21, 2014 | 34.39 | 34.48 | 34.36 | 34.47 | 59,410,140 | +0.27(+0.77%) |
May 20, 2014 | 34.35 | 34.43 | 34.11 | 34.20 | 79,334,152 | -0.28(-0.82%) |
May 19, 2014 | 34.43 | 34.53 | 34.40 | 34.48 | 38,362,924 | +0.00(+0.00%) |
May 16, 2014 | 34.32 | 34.53 | 34.23 | 34.48 | 87,692,464 | +0.45(+1.32%) |
May 15, 2014 | 34.31 | 34.31 | 33.91 | 34.03 | 69,178,440 | -0.32(-0.93%) |
May 14, 2014 | 34.31 | 34.47 | 34.26 | 34.35 | 69,070,072 | +0.24(+0.71%) |
May 13, 2014 | 34.04 | 34.26 | 33.99 | 34.11 | 66,423,888 | +0.13(+0.38%) |
May 12, 2014 | 33.91 | 34.01 | 33.78 | 33.98 | 78,904,240 | +0.56(+1.68%) |
May 09, 2014 | 33.51 | 33.59 | 33.37 | 33.42 | 54,734,000 | -0.06(-0.17%) |
May 08, 2014 | 33.65 | 33.76 | 33.48 | 33.48 | 62,021,252 | -0.08(-0.24%) |
May 07, 2014 | 33.29 | 33.57 | 33.23 | 33.56 | 53,654,688 | +0.18(+0.53%) |
May 06, 2014 | 33.26 | 33.57 | 33.25 | 33.38 | 51,258,504 | +0.15(+0.46%) |
May 05, 2014 | 33.18 | 33.26 | 33.08 | 33.23 | 33,487,522 | -0.18(-0.55%) |
May 02, 2014 | 33.17 | 33.51 | 33.14 | 33.41 | 78,499,672 | +0.18(+0.56%) |
May 01, 2014 | 33.15 | 33.31 | 32.99 | 33.23 | 38,801,948 | +0.04(+0.12%) |
Apr 30, 2014 | 33.00 | 33.19 | 32.96 | 33.19 | 61,082,448 | -0.06(-0.19%) |
Apr 29, 2014 | 33.15 | 33.38 | 33.13 | 33.25 | 88,635,792 | +0.31(+0.95%) |
Apr 28, 2014 | 32.82 | 33.05 | 32.66 | 32.94 | 79,504,968 | +0.16(+0.49%) |
Apr 25, 2014 | 32.80 | 32.80 | 32.55 | 32.78 | 90,425,184 | -0.45(-1.35%) |
Apr 24, 2014 | 33.22 | 33.24 | 32.94 | 33.23 | 48,946,960 | +0.03(+0.10%) |
Apr 23, 2014 | 33.28 | 33.29 | 33.00 | 33.20 | 72,599,208 | -0.24(-0.72%) |
Apr 22, 2014 | 33.57 | 33.61 | 33.42 | 33.44 | 53,203,312 | -0.09(-0.26%) |
Apr 21, 2014 | 33.69 | 33.70 | 33.44 | 33.53 | 36,470,096 | -0.21(-0.62%) |
Apr 17, 2014 | 33.46 | 33.74 | 33.74 | 33.74 | 87,114,160 | +0.31(+0.91%) |
Apr 16, 2014 | 33.17 | 33.46 | 33.09 | 33.43 | 79,776,608 | +0.42(+1.26%) |
Apr 15, 2014 | 33.31 | 33.33 | 32.60 | 33.01 | 193,367,088 | -0.51(-1.51%) |
Apr 14, 2014 | 33.70 | 33.70 | 33.35 | 33.52 | 55,392,740 | -0.07(-0.21%) |
Apr 11, 2014 | 33.36 | 33.64 | 33.35 | 33.59 | 95,032,464 | +0.00(+0.00%) |
Apr 10, 2014 | 33.94 | 34.06 | 33.55 | 33.59 | 93,113,408 | -0.36(-1.06%) |
Apr 09, 2014 | 33.74 | 34.10 | 33.51 | 33.95 | 89,119,800 | +0.26(+0.76%) |
Apr 08, 2014 | 33.78 | 33.94 | 33.58 | 33.70 | 133,024,472 | +0.39(+1.17%) |
Apr 07, 2014 | 33.20 | 33.40 | 33.12 | 33.31 | 75,325,184 | +0.14(+0.42%) |
Apr 04, 2014 | 33.61 | 33.83 | 33.12 | 33.17 | 159,148,256 | -0.09(-0.27%) |
Apr 03, 2014 | 33.23 | 33.28 | 32.92 | 33.25 | 105,338,120 | -0.13(-0.38%) |
Apr 02, 2014 | 33.19 | 33.41 | 33.14 | 33.38 | 54,645,388 | +0.06(+0.19%) |
Apr 01, 2014 | 33.25 | 33.32 | 33.12 | 33.32 | 81,523,864 | +0.39(+1.17%) |
Mar 31, 2014 | 32.92 | 33.12 | 32.90 | 32.93 | 92,841,776 | +0.22(+0.66%) |
Mar 28, 2014 | 32.75 | 32.94 | 32.68 | 32.72 | 84,012,408 | +0.26(+0.79%) |
Mar 27, 2014 | 32.16 | 32.51 | 32.15 | 32.46 | 89,031,792 | +0.42(+1.30%) |
Mar 26, 2014 | 32.25 | 32.35 | 32.02 | 32.04 | 113,575,504 | +0.07(+0.23%) |
Mar 25, 2014 | 31.93 | 32.09 | 31.83 | 31.97 | 115,944,336 | +0.36(+1.14%) |
Mar 24, 2014 | 31.58 | 31.68 | 31.39 | 31.61 | 66,136,132 | +0.31(+0.97%) |
Mar 21, 2014 | 31.32 | 31.68 | 31.26 | 31.30 | 108,301,104 | +0.19(+0.62%) |
Mar 20, 2014 | 30.76 | 31.17 | 30.65 | 31.11 | 75,380,288 | +0.14(+0.44%) |
Mar 19, 2014 | 31.42 | 31.56 | 30.84 | 30.97 | 119,458,048 | -0.67(-2.13%) |
Mar 18, 2014 | 31.29 | 31.66 | 31.26 | 31.65 | 84,706,520 | +0.43(+1.39%) |
Mar 17, 2014 | 31.11 | 31.29 | 31.11 | 31.21 | 71,592,880 | +0.38(+1.22%) |
Mar 14, 2014 | 30.72 | 31.01 | 30.72 | 30.84 | 80,432,680 | +0.17(+0.55%) |
Mar 13, 2014 | 31.30 | 31.32 | 30.54 | 30.67 | 99,279,208 | -0.56(-1.80%) |
Mar 12, 2014 | 30.98 | 31.26 | 30.88 | 31.23 | 70,463,456 | +0.06(+0.21%) |
Mar 11, 2014 | 31.57 | 31.66 | 31.09 | 31.17 | 90,501,704 | -0.35(-1.12%) |
Mar 10, 2014 | 31.53 | 31.53 | 31.25 | 31.52 | 71,910,696 | -0.22(-0.68%) |
Mar 07, 2014 | 32.00 | 32.02 | 31.54 | 31.74 | 82,893,112 | -0.41(-1.27%) |
Mar 06, 2014 | 31.98 | 32.30 | 31.98 | 32.15 | 107,102,912 | +0.45(+1.42%) |
Mar 05, 2014 | 31.58 | 31.74 | 31.52 | 31.70 | 53,366,900 | +0.02(+0.08%) |
Mar 04, 2014 | 31.74 | 31.79 | 31.53 | 31.67 | 78,454,128 | +0.53(+1.70%) |
Mar 03, 2014 | 31.09 | 31.27 | 30.91 | 31.14 | 123,067,792 | -0.56(-1.77%) |
Feb 28, 2014 | 31.94 | 31.99 | 31.49 | 31.70 | 109,884,696 | -0.22(-0.68%) |
Feb 27, 2014 | 31.61 | 31.98 | 31.54 | 31.92 | 84,610,096 | +0.59(+1.90%) |
Feb 26, 2014 | 31.48 | 31.54 | 31.20 | 31.33 | 73,195,416 | +0.02(+0.08%) |
Feb 25, 2014 | 31.60 | 31.67 | 31.21 | 31.30 | 95,904,096 | -0.36(-1.14%) |
Feb 24, 2014 | 31.61 | 31.94 | 31.60 | 31.66 | 73,220,864 | +0.00(+0.00%) |
Feb 21, 2014 | 31.62 | 31.79 | 31.54 | 31.66 | 83,319,072 | +0.22(+0.69%) |
Feb 20, 2014 | 31.30 | 31.52 | 31.11 | 31.45 | 88,423,752 | +0.11(+0.36%) |
Feb 19, 2014 | 31.43 | 31.69 | 31.26 | 31.33 | 126,298,456 | -0.22(-0.69%) |
Feb 18, 2014 | 31.83 | 31.90 | 31.53 | 31.55 | 85,744,488 | -0.30(-0.93%) |
Feb 14, 2014 | 31.68 | 31.85 | 31.85 | 31.85 | 86,928,864 | +0.39(+1.22%) |
Feb 13, 2014 | 30.97 | 31.49 | 30.97 | 31.46 | 62,775,844 | +0.03(+0.10%) |
Feb 12, 2014 | 31.63 | 31.78 | 31.33 | 31.43 | 85,544,128 | +0.01(+0.03%) |
Feb 11, 2014 | 30.92 | 31.49 | 30.92 | 31.42 | 116,004,048 | +0.67(+2.17%) |
Feb 10, 2014 | 30.96 | 30.99 | 30.62 | 30.76 | 85,145,480 | -0.35(-1.11%) |
Feb 07, 2014 | 31.17 | 31.25 | 30.93 | 31.10 | 100,066,912 | +0.18(+0.57%) |
Feb 06, 2014 | 30.51 | 30.97 | 30.51 | 30.92 | 118,677,504 | +0.63(+2.09%) |
Feb 05, 2014 | 30.27 | 30.48 | 30.07 | 30.29 | 103,199,312 | -0.11(-0.37%) |
Feb 04, 2014 | 30.29 | 30.59 | 30.21 | 30.40 | 173,009,168 | +0.60(+2.02%) |
Feb 03, 2014 | 30.40 | 30.45 | 29.75 | 29.80 | 153,234,160 | -0.87(-2.83%) |
Jan 31, 2014 | 30.26 | 30.73 | 30.18 | 30.67 | 127,429,392 | +0.05(+0.16%) |
Jan 30, 2014 | 30.77 | 30.84 | 30.51 | 30.62 | 104,823,888 | +0.28(+0.93%) |
Jan 29, 2014 | 30.38 | 30.68 | 30.19 | 30.34 | 176,597,392 | -0.44(-1.44%) |
Jan 28, 2014 | 30.79 | 30.92 | 30.68 | 30.78 | 107,042,816 | +0.19(+0.63%) |
Jan 27, 2014 | 30.75 | 30.81 | 30.33 | 30.59 | 147,582,336 | -0.12(-0.39%) |
Jan 24, 2014 | 31.12 | 31.14 | 30.68 | 30.71 | 158,342,736 | -0.83(-2.62%) |
Jan 23, 2014 | 31.94 | 31.94 | 31.31 | 31.53 | 136,881,088 | -0.80(-2.46%) |
Jan 22, 2014 | 32.17 | 32.34 | 32.02 | 32.33 | 69,964,376 | +0.43(+1.33%) |
Jan 21, 2014 | 32.12 | 32.16 | 31.77 | 31.90 | 57,505,596 | -0.05(-0.15%) |
Jan 17, 2014 | 32.10 | 31.95 | 31.95 | 31.95 | 76,321,280 | -0.16(-0.50%) |
Jan 16, 2014 | 32.25 | 32.33 | 32.04 | 32.11 | 70,528,440 | -0.18(-0.55%) |
Jan 15, 2014 | 32.30 | 32.37 | 32.22 | 32.29 | 58,668,024 | -0.01(-0.02%) |
Jan 14, 2014 | 32.13 | 32.39 | 31.98 | 32.30 | 94,427,832 | +0.35(+1.08%) |
Jan 13, 2014 | 32.40 | 32.44 | 31.86 | 31.95 | 76,999,304 | -0.39(-1.19%) |
Jan 10, 2014 | 31.96 | 32.46 | 31.95 | 32.34 | 137,285,408 | +0.56(+1.77%) |
Jan 09, 2014 | 31.84 | 31.90 | 31.53 | 31.78 | 92,642,072 | -0.17(-0.53%) |
Jan 08, 2014 | 32.10 | 32.13 | 31.85 | 31.94 | 78,399,312 | -0.10(-0.33%) |
Jan 07, 2014 | 32.08 | 32.19 | 31.95 | 32.05 | 71,397,352 | +0.14(+0.43%) |
Jan 06, 2014 | 32.09 | 32.09 | 31.90 | 31.91 | 69,298,896 | -0.31(-0.95%) |
Jan 03, 2014 | 32.43 | 32.44 | 32.07 | 32.22 | 104,080,528 | -0.06(-0.17%) |
Jan 02, 2014 | 32.92 | 32.93 | 32.24 | 32.27 | 172,408,624 | -1.29(-3.84%) |
Dec 31, 2013 | 33.39 | 33.56 | 33.56 | 33.56 | 48,366,124 | +0.25(+0.76%) |
Dec 30, 2013 | 33.21 | 33.36 | 33.17 | 33.31 | 49,221,584 | +0.14(+0.44%) |
Dec 27, 2013 | 33.00 | 33.17 | 32.95 | 33.17 | 44,445,500 | +0.51(+1.55%) |
Dec 26, 2013 | 32.80 | 32.85 | 32.64 | 32.66 | 30,807,600 | -0.28(-0.85%) |
Dec 24, 2013 | 32.90 | 32.99 | 32.88 | 32.94 | 22,924,458 | +0.19(+0.59%) |
Dec 23, 2013 | 32.77 | 32.90 | 32.68 | 32.75 | 70,053,488 | +0.24(+0.74%) |
Dec 20, 2013 | 32.55 | 32.72 | 32.47 | 32.51 | 107,954,728 | -0.05(-0.15%) |
Dec 19, 2013 | 32.59 | 32.68 | 32.30 | 32.55 | 88,146,128 | -0.61(-1.84%) |
Dec 18, 2013 | 32.74 | 33.47 | 32.23 | 33.17 | 134,448,080 | +0.65(+1.99%) |
Dec 17, 2013 | 32.76 | 32.76 | 32.49 | 32.52 | 67,035,164 | -0.28(-0.86%) |
Dec 16, 2013 | 32.80 | 33.04 | 32.76 | 32.80 | 74,828,448 | +0.21(+0.65%) |
Dec 13, 2013 | 32.60 | 32.67 | 32.45 | 32.59 | 78,253,600 | +0.08(+0.24%) |
Dec 12, 2013 | 32.57 | 32.63 | 32.36 | 32.51 | 77,827,192 | -0.19(-0.58%) |
Dec 11, 2013 | 33.19 | 33.19 | 32.66 | 32.70 | 93,771,856 | -0.74(-2.21%) |
Dec 10, 2013 | 33.26 | 33.47 | 33.25 | 33.44 | 55,571,308 | +0.02(+0.05%) |
Dec 09, 2013 | 33.47 | 33.62 | 33.39 | 33.43 | 70,497,952 | +0.05(+0.14%) |
Dec 06, 2013 | 33.21 | 33.50 | 33.11 | 33.38 | 94,883,912 | +0.72(+2.22%) |
Dec 05, 2013 | 32.75 | 32.96 | 32.64 | 32.65 | 71,281,456 | -0.19(-0.58%) |
Dec 04, 2013 | 32.68 | 32.93 | 32.50 | 32.84 | 78,380,712 | -0.04(-0.12%) |
Dec 03, 2013 | 32.88 | 33.11 | 32.65 | 32.88 | 135,860,464 | -0.11(-0.34%) |
Dec 02, 2013 | 33.58 | 33.63 | 32.93 | 33.00 | 85,343,200 | -0.71(-2.10%) |
Nov 29, 2013 | 33.62 | 33.79 | 33.55 | 33.70 | 52,556,480 | +0.34(+1.03%) |
Nov 27, 2013 | 33.28 | 33.43 | 33.15 | 33.36 | 57,071,204 | +0.21(+0.65%) |
Nov 26, 2013 | 33.03 | 33.25 | 32.93 | 33.15 | 47,700,600 | +0.11(+0.34%) |
Nov 25, 2013 | 33.45 | 33.46 | 33.00 | 33.04 | 72,250,648 | -0.43(-1.28%) |
Nov 22, 2013 | 33.25 | 33.50 | 33.19 | 33.47 | 62,506,628 | +0.24(+0.72%) |
Nov 21, 2013 | 33.15 | 33.28 | 33.05 | 33.23 | 64,569,484 | -0.03(-0.10%) |
Nov 20, 2013 | 33.75 | 33.80 | 33.20 | 33.26 | 78,702,032 | -0.46(-1.37%) |
Nov 19, 2013 | 34.02 | 34.07 | 33.68 | 33.72 | 74,777,144 | -0.20(-0.60%) |
Nov 18, 2013 | 34.06 | 34.29 | 33.92 | 33.92 | 101,068,256 | +0.30(+0.90%) |
Nov 15, 2013 | 33.37 | 33.77 | 33.33 | 33.62 | 118,204,560 | +0.63(+1.91%) |
Nov 14, 2013 | 32.49 | 33.00 | 32.40 | 32.99 | 110,172,832 | +0.58(+1.78%) |
Nov 12, 2013 | 32.60 | 32.64 | 32.18 | 32.41 | 102,222,584 | -0.18(-0.54%) |
Nov 11, 2013 | 32.72 | 32.78 | 32.51 | 32.59 | 73,495,640 | -0.17(-0.51%) |
Nov 08, 2013 | 32.64 | 32.77 | 32.43 | 32.76 | 99,476,872 | -0.07(-0.22%) |
Nov 07, 2013 | 33.50 | 33.51 | 32.76 | 32.83 | 118,647,528 | -0.60(-1.81%) |
Nov 06, 2013 | 33.58 | 33.62 | 33.41 | 33.43 | 77,086,896 | +0.10(+0.31%) |
Nov 05, 2013 | 33.58 | 33.62 | 33.31 | 33.33 | 92,095,752 | -0.68(-2.01%) |
Nov 04, 2013 | 33.87 | 34.03 | 33.86 | 34.01 | 44,180,336 | +0.21(+0.62%) |
Nov 01, 2013 | 33.91 | 33.99 | 33.59 | 33.80 | 105,073,768 | +0.02(+0.05%) |
Oct 31, 2013 | 34.22 | 34.23 | 33.78 | 33.79 | 85,112,000 | -0.35(-1.04%) |
Oct 30, 2013 | 34.33 | 34.47 | 33.99 | 34.14 | 69,067,336 | -0.19(-0.55%) |
Oct 29, 2013 | 34.34 | 34.40 | 34.29 | 34.33 | 40,891,748 | +0.11(+0.31%) |
Oct 28, 2013 | 34.07 | 34.28 | 34.04 | 34.22 | 54,362,384 | +0.20(+0.60%) |
Oct 25, 2013 | 33.89 | 34.09 | 33.80 | 34.02 | 57,074,036 | +0.16(+0.46%) |
Oct 24, 2013 | 34.13 | 34.13 | 33.81 | 33.86 | 72,238,296 | -0.07(-0.21%) |
Oct 23, 2013 | 34.17 | 34.21 | 33.92 | 33.93 | 87,198,392 | -0.81(-2.33%) |
Oct 22, 2013 | 34.65 | 34.95 | 34.61 | 34.74 | 93,928,216 | +0.33(+0.96%) |
Oct 21, 2013 | 34.36 | 34.54 | 34.34 | 34.41 | 55,559,336 | -0.05(-0.16%) |
Oct 18, 2013 | 34.59 | 34.63 | 34.43 | 34.47 | 69,939,248 | +0.03(+0.10%) |
Oct 17, 2013 | 34.19 | 34.47 | 34.13 | 34.43 | 65,740,368 | +0.21(+0.63%) |
Oct 16, 2013 | 34.12 | 34.36 | 34.06 | 34.22 | 81,353,792 | +0.27(+0.79%) |
Oct 15, 2013 | 34.13 | 34.24 | 33.86 | 33.95 | 68,323,336 | -0.33(-0.98%) |
Oct 14, 2013 | 33.80 | 34.36 | 33.74 | 34.28 | 54,229,016 | +0.20(+0.60%) |
Oct 11, 2013 | 33.79 | 34.13 | 33.74 | 34.08 | 53,734,612 | +0.15(+0.43%) |
Oct 10, 2013 | 33.57 | 33.99 | 33.54 | 33.93 | 124,486,136 | +0.78(+2.36%) |
Oct 09, 2013 | 33.14 | 33.30 | 32.88 | 33.15 | 84,511,640 | +0.24(+0.74%) |
Oct 08, 2013 | 33.23 | 33.39 | 32.88 | 32.91 | 83,205,384 | -0.32(-0.96%) |
Oct 07, 2013 | 33.08 | 33.37 | 33.04 | 33.23 | 64,935,716 | -0.29(-0.85%) |
Oct 04, 2013 | 33.16 | 33.54 | 33.11 | 33.51 | 46,216,412 | +0.43(+1.30%) |
Oct 03, 2013 | 33.37 | 33.44 | 32.84 | 33.08 | 64,235,608 | -0.12(-0.37%) |
Oct 02, 2013 | 32.92 | 33.23 | 32.81 | 33.21 | 58,962,132 | +0.12(+0.37%) |
Oct 01, 2013 | 32.66 | 33.10 | 32.64 | 33.08 | 76,359,808 | +0.65(+2.00%) |
Sep 30, 2013 | 32.30 | 32.57 | 32.23 | 32.43 | 117,853,384 | -0.38(-1.16%) |
Sep 27, 2013 | 32.94 | 33.00 | 32.72 | 32.82 | 86,752,000 | -0.39(-1.16%) |
Sep 26, 2013 | 33.26 | 33.38 | 33.02 | 33.20 | 65,232,816 | +0.14(+0.41%) |
Sep 25, 2013 | 33.32 | 33.35 | 33.03 | 33.07 | 70,780,624 | -0.25(-0.76%) |
Sep 24, 2013 | 33.48 | 33.56 | 33.26 | 33.32 | 54,493,672 | -0.28(-0.84%) |
Sep 23, 2013 | 33.54 | 33.73 | 33.48 | 33.60 | 76,793,400 | +0.12(+0.36%) |
Sep 20, 2013 | 34.09 | 34.10 | 33.43 | 33.48 | 97,107,080 | -0.77(-2.24%) |
Sep 19, 2013 | 34.32 | 34.36 | 34.05 | 34.25 | 125,757,456 | -0.19(-0.54%) |
Sep 18, 2013 | 32.96 | 34.48 | 32.81 | 34.44 | 142,280,976 | +1.39(+4.20%) |
Sep 17, 2013 | 33.13 | 33.18 | 32.99 | 33.05 | 59,007,968 | -0.07(-0.22%) |
Sep 16, 2013 | 33.34 | 33.35 | 33.04 | 33.12 | 87,095,272 | +0.37(+1.13%) |
Sep 13, 2013 | 32.60 | 32.80 | 32.53 | 32.75 | 56,452,412 | +0.21(+0.65%) |
Sep 12, 2013 | 32.80 | 32.84 | 32.53 | 32.54 | 73,433,712 | -0.38(-1.16%) |
Sep 11, 2013 | 32.77 | 33.02 | 32.71 | 32.92 | 92,267,424 | +0.02(+0.06%) |
Sep 10, 2013 | 32.84 | 32.97 | 32.75 | 32.90 | 101,336,320 | +0.25(+0.76%) |
Sep 09, 2013 | 32.14 | 32.72 | 32.11 | 32.66 | 145,902,160 | +0.84(+2.65%) |
Sep 06, 2013 | 31.79 | 31.95 | 31.44 | 31.81 | 94,768,328 | +0.46(+1.46%) |
Sep 05, 2013 | 31.01 | 31.44 | 30.97 | 31.36 | 73,961,800 | +0.37(+1.19%) |
Sep 04, 2013 | 30.62 | 31.00 | 30.56 | 30.99 | 75,440,288 | +0.54(+1.76%) |