Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.62 | 38.91 | 38.91 | 38.91 | 25,226,550 | +0.47(+1.23%) |
Aug 28, 2014 | 38.33 | 38.53 | 38.21 | 38.44 | 20,615,036 | +0.01(+0.02%) |
Aug 27, 2014 | 38.46 | 38.54 | 38.34 | 38.43 | 24,853,208 | -0.12(-0.30%) |
Aug 26, 2014 | 38.81 | 38.88 | 38.49 | 38.55 | 17,364,706 | -0.14(-0.37%) |
Aug 25, 2014 | 38.89 | 38.92 | 38.58 | 38.69 | 19,739,216 | +0.02(+0.04%) |
Aug 22, 2014 | 38.84 | 38.95 | 38.60 | 38.67 | 21,358,836 | -0.06(-0.15%) |
Aug 21, 2014 | 38.41 | 38.76 | 38.40 | 38.73 | 26,017,470 | +0.23(+0.60%) |
Aug 20, 2014 | 38.84 | 38.89 | 38.46 | 38.50 | 28,896,460 | -0.33(-0.84%) |
Aug 19, 2014 | 38.52 | 38.84 | 38.40 | 38.83 | 32,846,540 | +0.43(+1.12%) |
Aug 18, 2014 | 38.25 | 38.40 | 38.03 | 38.40 | 31,594,814 | +0.27(+0.71%) |
Aug 15, 2014 | 37.95 | 38.22 | 37.79 | 38.13 | 48,884,008 | +0.44(+1.17%) |
Aug 14, 2014 | 37.52 | 37.81 | 37.46 | 37.68 | 22,688,322 | +0.16(+0.43%) |
Aug 13, 2014 | 37.18 | 37.61 | 37.06 | 37.52 | 26,889,160 | +0.48(+1.29%) |
Aug 12, 2014 | 36.64 | 37.10 | 36.60 | 37.05 | 25,177,562 | +0.27(+0.74%) |
Aug 11, 2014 | 36.82 | 36.99 | 36.62 | 36.77 | 23,908,356 | +0.00(+0.00%) |
Aug 08, 2014 | 36.80 | 36.88 | 36.53 | 36.77 | 34,001,600 | -0.03(-0.07%) |
Aug 07, 2014 | 36.47 | 36.99 | 36.30 | 36.80 | 35,613,352 | +0.42(+1.15%) |
Aug 06, 2014 | 36.38 | 36.75 | 35.93 | 36.38 | 28,939,416 | -0.29(-0.79%) |
Aug 05, 2014 | 36.92 | 36.99 | 36.46 | 36.67 | 30,847,534 | -0.25(-0.67%) |
Aug 04, 2014 | 36.58 | 37.00 | 36.44 | 36.92 | 39,870,408 | +0.43(+1.19%) |
Aug 01, 2014 | 36.78 | 36.82 | 36.26 | 36.48 | 36,619,084 | -0.26(-0.70%) |
Jul 31, 2014 | 36.93 | 37.19 | 36.67 | 36.74 | 36,965,904 | -0.36(-0.96%) |
Jul 30, 2014 | 37.51 | 37.54 | 36.85 | 37.10 | 37,501,712 | -0.26(-0.70%) |
Jul 29, 2014 | 37.38 | 37.53 | 37.15 | 37.36 | 32,615,630 | -0.07(-0.19%) |
Jul 28, 2014 | 37.76 | 37.89 | 37.39 | 37.43 | 34,873,816 | -0.45(-1.19%) |
Jul 25, 2014 | 37.71 | 38.02 | 37.71 | 37.88 | 31,410,864 | +0.09(+0.23%) |
Jul 24, 2014 | 38.25 | 38.31 | 37.73 | 37.79 | 36,095,244 | -0.40(-1.05%) |
Jul 23, 2014 | 38.69 | 38.69 | 37.98 | 38.19 | 61,478,388 | +0.03(+0.09%) |
Jul 22, 2014 | 38.31 | 38.43 | 37.96 | 38.16 | 49,408,496 | -0.00(-0.01%) |
Jul 21, 2014 | 37.93 | 38.44 | 37.64 | 38.16 | 44,119,212 | +0.12(+0.32%) |
Jul 18, 2014 | 38.01 | 38.17 | 37.67 | 38.04 | 50,994,120 | +0.14(+0.36%) |
Jul 17, 2014 | 38.69 | 38.91 | 37.67 | 37.91 | 96,457,256 | +0.38(+1.02%) |
Jul 16, 2014 | 36.19 | 37.72 | 36.16 | 37.52 | 74,298,776 | +1.39(+3.84%) |
Jul 15, 2014 | 36.03 | 36.15 | 35.78 | 36.13 | 33,724,272 | +0.26(+0.74%) |
Jul 14, 2014 | 35.94 | 36.13 | 35.79 | 35.87 | 25,678,952 | +0.04(+0.12%) |
Jul 11, 2014 | 35.50 | 35.83 | 35.31 | 35.83 | 28,297,294 | +0.34(+0.97%) |
Jul 10, 2014 | 35.22 | 35.75 | 34.94 | 35.48 | 25,671,316 | +0.01(+0.04%) |
Jul 09, 2014 | 35.73 | 35.73 | 35.35 | 35.47 | 21,585,822 | -0.09(-0.26%) |
Jul 08, 2014 | 35.64 | 35.75 | 35.42 | 35.56 | 36,655,364 | -0.18(-0.50%) |
Jul 07, 2014 | 35.54 | 35.85 | 35.50 | 35.74 | 25,714,026 | +0.16(+0.45%) |
Jul 03, 2014 | 35.67 | 35.58 | 35.58 | 35.58 | 18,760,366 | -0.09(-0.24%) |
Jul 02, 2014 | 35.52 | 35.67 | 35.35 | 35.67 | 23,675,690 | +0.03(+0.07%) |
Jul 01, 2014 | 35.63 | 35.88 | 35.49 | 35.64 | 31,579,016 | +0.14(+0.41%) |
Jun 30, 2014 | 35.90 | 35.93 | 35.50 | 35.50 | 36,082,372 | -0.47(-1.30%) |
Jun 27, 2014 | 35.42 | 36.00 | 35.33 | 35.96 | 87,687,640 | +0.45(+1.27%) |
Jun 26, 2014 | 35.69 | 35.70 | 35.27 | 35.51 | 27,715,664 | -0.26(-0.74%) |
Jun 25, 2014 | 35.50 | 35.79 | 35.29 | 35.78 | 23,262,786 | +0.24(+0.68%) |
Jun 24, 2014 | 35.61 | 35.70 | 35.38 | 35.53 | 31,124,270 | -0.21(-0.58%) |
Jun 23, 2014 | 35.52 | 35.75 | 35.49 | 35.74 | 21,992,240 | +0.26(+0.74%) |
Jun 20, 2014 | 35.28 | 35.61 | 35.22 | 35.48 | 56,113,704 | +0.14(+0.41%) |
Jun 19, 2014 | 35.39 | 35.56 | 35.18 | 35.33 | 23,279,964 | -0.12(-0.34%) |
Jun 18, 2014 | 35.42 | 35.53 | 35.05 | 35.45 | 31,772,718 | -0.03(-0.07%) |
Jun 17, 2014 | 35.15 | 35.67 | 34.33 | 35.48 | 26,386,478 | +0.15(+0.43%) |
Jun 16, 2014 | 34.93 | 35.42 | 34.93 | 35.33 | 28,337,186 | +0.23(+0.66%) |
Jun 13, 2014 | 34.99 | 35.38 | 34.78 | 35.10 | 30,909,200 | +0.55(+1.60%) |
Jun 12, 2014 | 34.74 | 34.80 | 34.30 | 34.54 | 34,928,092 | -0.24(-0.69%) |
Jun 11, 2014 | 34.84 | 34.96 | 34.70 | 34.78 | 31,487,764 | -0.21(-0.61%) |
Jun 10, 2014 | 34.93 | 35.04 | 34.78 | 34.99 | 17,536,490 | -0.31(-0.89%) |
Jun 06, 2014 | 35.31 | 35.46 | 35.10 | 35.31 | 28,265,772 | +0.23(+0.66%) |
Jun 05, 2014 | 34.55 | 35.11 | 34.39 | 35.08 | 37,363,368 | +0.76(+2.21%) |
Jun 04, 2014 | 34.23 | 34.36 | 33.93 | 34.32 | 27,247,668 | +0.03(+0.07%) |
Jun 03, 2014 | 34.56 | 34.63 | 34.26 | 34.30 | 21,167,250 | -0.43(-1.23%) |
Jun 02, 2014 | 34.86 | 34.98 | 34.63 | 34.72 | 21,680,902 | -0.13(-0.37%) |
May 30, 2014 | 34.43 | 34.87 | 34.26 | 34.85 | 40,618,596 | +0.51(+1.49%) |
May 29, 2014 | 34.18 | 34.35 | 33.97 | 34.34 | 23,319,502 | +0.28(+0.82%) |
May 28, 2014 | 34.17 | 34.21 | 33.90 | 34.06 | 30,205,058 | -0.15(-0.45%) |
May 27, 2014 | 34.27 | 34.27 | 33.89 | 34.21 | 30,731,284 | +0.06(+0.17%) |
May 23, 2014 | 34.36 | 34.15 | 34.15 | 34.15 | 21,169,482 | -0.03(-0.07%) |
May 22, 2014 | 34.30 | 34.35 | 33.92 | 34.18 | 16,247,288 | -0.17(-0.50%) |
May 21, 2014 | 33.88 | 34.35 | 33.83 | 34.35 | 26,255,172 | +0.57(+1.69%) |
May 20, 2014 | 33.78 | 34.00 | 33.59 | 33.78 | 24,909,064 | -0.06(-0.18%) |
May 19, 2014 | 33.72 | 33.90 | 33.60 | 33.84 | 27,772,556 | -0.07(-0.20%) |
May 16, 2014 | 33.77 | 33.91 | 33.43 | 33.90 | 35,088,560 | +0.20(+0.58%) |
May 15, 2014 | 34.13 | 34.39 | 33.63 | 33.71 | 44,202,140 | -0.54(-1.59%) |
May 14, 2014 | 34.30 | 34.43 | 34.09 | 34.25 | 22,050,006 | -0.15(-0.45%) |
May 13, 2014 | 33.98 | 34.47 | 33.92 | 34.41 | 31,687,190 | +0.62(+1.84%) |
May 12, 2014 | 33.59 | 33.83 | 33.51 | 33.79 | 26,817,660 | +0.36(+1.09%) |
May 09, 2014 | 33.42 | 33.68 | 33.28 | 33.42 | 35,075,088 | -0.08(-0.25%) |
May 08, 2014 | 33.25 | 33.73 | 32.94 | 33.51 | 37,862,604 | +0.18(+0.55%) |
May 07, 2014 | 33.15 | 33.40 | 32.55 | 33.32 | 49,358,740 | +0.31(+0.93%) |
May 06, 2014 | 33.21 | 33.26 | 32.92 | 33.02 | 30,713,870 | -0.31(-0.94%) |
May 05, 2014 | 33.40 | 33.51 | 33.22 | 33.33 | 26,538,690 | -0.22(-0.66%) |
May 02, 2014 | 34.07 | 34.10 | 33.52 | 33.55 | 51,366,208 | -0.26(-0.77%) |
May 01, 2014 | 34.01 | 34.11 | 33.77 | 33.81 | 33,997,368 | -0.34(-0.99%) |
Apr 30, 2014 | 34.15 | 34.23 | 33.95 | 34.15 | 41,884,620 | -0.09(-0.27%) |
Apr 29, 2014 | 34.74 | 34.82 | 34.14 | 34.24 | 35,045,764 | -0.30(-0.88%) |
Apr 28, 2014 | 33.93 | 34.90 | 33.89 | 34.55 | 59,815,812 | +0.81(+2.41%) |
Apr 25, 2014 | 34.06 | 34.39 | 33.60 | 33.73 | 67,297,240 | +0.04(+0.13%) |
Apr 24, 2014 | 33.59 | 33.79 | 33.22 | 33.69 | 48,975,744 | +0.14(+0.43%) |
Apr 23, 2014 | 33.80 | 33.80 | 33.36 | 33.55 | 28,829,778 | -0.25(-0.75%) |
Apr 22, 2014 | 33.78 | 33.93 | 33.67 | 33.80 | 31,802,116 | +0.04(+0.13%) |
Apr 21, 2014 | 33.92 | 33.94 | 33.63 | 33.76 | 26,262,348 | -0.06(-0.17%) |
Apr 17, 2014 | 33.82 | 33.82 | 33.82 | 33.82 | 43,405,940 | -0.33(-0.97%) |
Apr 16, 2014 | 33.86 | 34.16 | 33.73 | 34.15 | 35,480,812 | +0.55(+1.64%) |
Apr 15, 2014 | 33.25 | 33.78 | 33.01 | 33.60 | 40,181,436 | +0.48(+1.45%) |
Apr 14, 2014 | 33.06 | 33.31 | 32.88 | 33.12 | 37,851,652 | -0.02(-0.07%) |
Apr 11, 2014 | 32.97 | 33.63 | 32.97 | 33.14 | 40,618,516 | -0.13(-0.38%) |
Apr 10, 2014 | 34.18 | 34.39 | 33.04 | 33.27 | 54,200,648 | -0.94(-2.74%) |
Apr 09, 2014 | 33.75 | 34.28 | 33.71 | 34.21 | 32,227,972 | +0.55(+1.63%) |
Apr 08, 2014 | 33.60 | 33.75 | 33.13 | 33.66 | 42,461,368 | +0.02(+0.05%) |
Apr 07, 2014 | 33.78 | 34.04 | 33.59 | 33.64 | 44,393,508 | -0.06(-0.18%) |
Apr 04, 2014 | 34.87 | 34.99 | 33.51 | 33.70 | 60,820,860 | -0.96(-2.78%) |
Apr 03, 2014 | 34.90 | 34.90 | 34.41 | 34.66 | 35,472,816 | -0.29(-0.82%) |
Apr 02, 2014 | 35.03 | 35.21 | 34.80 | 34.95 | 33,801,224 | -0.06(-0.17%) |
Apr 01, 2014 | 34.78 | 35.15 | 34.71 | 35.01 | 38,394,660 | +0.36(+1.05%) |
Mar 31, 2014 | 34.17 | 35.08 | 34.15 | 34.65 | 55,393,288 | +0.58(+1.71%) |
Mar 28, 2014 | 33.63 | 34.35 | 33.54 | 34.06 | 51,431,084 | +0.79(+2.39%) |
Mar 27, 2014 | 33.59 | 33.79 | 33.25 | 33.27 | 41,566,256 | -0.36(-1.08%) |
Mar 26, 2014 | 34.22 | 34.41 | 33.47 | 33.63 | 49,354,232 | -0.46(-1.36%) |
Mar 25, 2014 | 34.37 | 34.65 | 33.78 | 34.10 | 50,883,440 | -0.14(-0.39%) |
Mar 24, 2014 | 34.10 | 34.35 | 33.69 | 34.23 | 54,499,056 | +0.29(+0.85%) |
Mar 21, 2014 | 34.42 | 34.60 | 33.82 | 33.95 | 95,511,128 | -0.14(-0.42%) |
Mar 20, 2014 | 33.18 | 34.36 | 33.17 | 34.09 | 67,845,280 | +0.90(+2.70%) |
Mar 19, 2014 | 33.36 | 33.43 | 32.89 | 33.19 | 41,571,908 | -0.24(-0.71%) |
Mar 18, 2014 | 32.34 | 33.73 | 32.31 | 33.43 | 75,583,280 | +1.27(+3.94%) |
Mar 17, 2014 | 32.04 | 32.47 | 31.94 | 32.16 | 24,118,022 | +0.30(+0.93%) |
Mar 14, 2014 | 31.82 | 32.23 | 31.70 | 31.87 | 32,174,204 | -0.16(-0.50%) |
Mar 13, 2014 | 32.48 | 32.50 | 31.82 | 32.03 | 38,016,084 | -0.32(-0.99%) |
Mar 12, 2014 | 31.95 | 32.48 | 31.94 | 32.35 | 36,052,536 | +0.21(+0.66%) |
Mar 11, 2014 | 32.01 | 32.31 | 31.88 | 32.14 | 29,790,890 | +0.17(+0.53%) |
Mar 10, 2014 | 32.11 | 32.13 | 31.88 | 31.97 | 22,424,062 | -0.07(-0.21%) |
Mar 07, 2014 | 32.36 | 32.42 | 31.86 | 32.04 | 31,465,546 | -0.21(-0.66%) |
Mar 06, 2014 | 32.24 | 32.32 | 32.03 | 32.25 | 27,852,570 | +0.03(+0.11%) |
Mar 05, 2014 | 32.33 | 32.35 | 32.06 | 32.21 | 23,919,178 | -0.25(-0.78%) |
Mar 04, 2014 | 32.29 | 32.53 | 32.18 | 32.47 | 31,705,674 | +0.53(+1.67%) |
Mar 03, 2014 | 32.05 | 32.23 | 31.69 | 31.93 | 34,950,344 | -0.45(-1.38%) |
Feb 28, 2014 | 32.10 | 32.51 | 31.97 | 32.38 | 48,762,420 | +0.38(+1.19%) |
Feb 27, 2014 | 31.66 | 32.03 | 31.47 | 32.00 | 40,085,048 | +0.33(+1.04%) |
Feb 26, 2014 | 31.77 | 31.90 | 31.44 | 31.67 | 48,506,876 | -0.06(-0.19%) |
Feb 25, 2014 | 31.79 | 31.99 | 31.57 | 31.73 | 36,279,044 | -0.13(-0.40%) |
Feb 24, 2014 | 31.93 | 32.10 | 31.84 | 31.86 | 37,796,928 | -0.25(-0.76%) |
Feb 21, 2014 | 32.07 | 32.42 | 32.00 | 32.10 | 44,992,736 | +0.19(+0.61%) |
Feb 20, 2014 | 31.76 | 32.01 | 31.61 | 31.91 | 32,541,380 | +0.20(+0.64%) |
Feb 19, 2014 | 31.46 | 31.91 | 31.45 | 31.71 | 35,190,848 | +0.08(+0.24%) |
Feb 18, 2014 | 31.81 | 31.93 | 31.62 | 31.63 | 38,843,216 | +0.07(+0.21%) |
Feb 14, 2014 | 31.37 | 31.56 | 31.56 | 31.56 | 37,435,732 | +0.01(+0.03%) |
Feb 13, 2014 | 31.32 | 31.76 | 31.32 | 31.55 | 44,857,848 | +0.12(+0.37%) |
Feb 12, 2014 | 31.34 | 31.55 | 31.29 | 31.44 | 32,243,160 | +0.25(+0.79%) |
Feb 11, 2014 | 30.94 | 31.26 | 30.92 | 31.19 | 38,241,408 | +0.31(+1.02%) |
Feb 10, 2014 | 30.73 | 30.87 | 30.45 | 30.87 | 31,829,538 | +0.20(+0.66%) |
Feb 07, 2014 | 30.47 | 30.70 | 30.21 | 30.67 | 39,748,696 | +0.32(+1.05%) |
Feb 06, 2014 | 30.04 | 30.41 | 29.94 | 30.35 | 41,825,248 | +0.30(+1.01%) |
Feb 05, 2014 | 30.45 | 30.60 | 30.04 | 30.05 | 66,465,896 | -0.44(-1.46%) |
Feb 04, 2014 | 31.02 | 31.19 | 30.41 | 30.50 | 65,128,036 | -0.11(-0.36%) |
Feb 03, 2014 | 31.66 | 31.87 | 30.56 | 30.61 | 76,071,496 | -1.14(-3.59%) |
Jan 31, 2014 | 31.00 | 31.79 | 30.67 | 31.75 | 111,077,424 | +0.82(+2.66%) |
Jan 30, 2014 | 30.87 | 30.94 | 30.40 | 30.92 | 40,881,672 | +0.17(+0.55%) |
Jan 29, 2014 | 30.19 | 30.94 | 30.12 | 30.76 | 62,460,180 | +0.33(+1.08%) |
Jan 28, 2014 | 30.30 | 30.53 | 29.99 | 30.43 | 43,099,228 | +0.20(+0.67%) |
Jan 27, 2014 | 30.93 | 30.95 | 30.19 | 30.23 | 52,859,392 | -0.65(-2.11%) |
Jan 24, 2014 | 31.42 | 31.50 | 30.65 | 30.88 | 91,840,832 | +0.63(+2.08%) |
Jan 23, 2014 | 30.28 | 30.31 | 29.80 | 30.25 | 51,111,964 | +0.10(+0.35%) |
Jan 22, 2014 | 30.42 | 30.47 | 29.99 | 30.14 | 26,067,920 | -0.20(-0.66%) |
Jan 21, 2014 | 30.89 | 30.89 | 30.25 | 30.35 | 37,074,892 | -0.18(-0.58%) |
Jan 17, 2014 | 30.90 | 30.52 | 30.52 | 30.52 | 55,147,904 | -0.43(-1.38%) |
Jan 16, 2014 | 30.78 | 31.04 | 30.46 | 30.95 | 45,300,820 | +0.11(+0.35%) |
Jan 15, 2014 | 30.02 | 30.87 | 30.02 | 30.84 | 53,380,836 | +0.82(+2.74%) |
Jan 14, 2014 | 29.14 | 30.10 | 29.05 | 30.02 | 49,598,976 | +0.67(+2.29%) |
Jan 13, 2014 | 30.19 | 30.22 | 29.22 | 29.35 | 54,703,128 | -0.89(-2.94%) |
Jan 10, 2014 | 30.12 | 30.33 | 29.99 | 30.24 | 48,343,460 | +0.43(+1.44%) |
Jan 09, 2014 | 30.10 | 30.13 | 29.70 | 29.81 | 43,517,464 | -0.19(-0.64%) |
Jan 08, 2014 | 30.20 | 30.32 | 29.85 | 30.00 | 71,467,528 | -0.55(-1.79%) |
Jan 07, 2014 | 30.48 | 30.61 | 30.38 | 30.55 | 42,304,276 | +0.23(+0.77%) |
Jan 06, 2014 | 30.92 | 30.95 | 30.30 | 30.31 | 51,926,656 | -0.65(-2.11%) |
Jan 03, 2014 | 31.21 | 31.23 | 30.71 | 30.97 | 37,110,688 | -0.21(-0.67%) |
Jan 02, 2014 | 31.34 | 31.38 | 31.13 | 31.18 | 36,481,092 | -0.21(-0.67%) |
Dec 31, 2013 | 31.38 | 31.39 | 31.39 | 31.39 | 20,863,054 | +0.10(+0.32%) |
Dec 30, 2013 | 31.23 | 31.36 | 30.96 | 31.29 | 19,395,044 | +0.00(+0.00%) |
Dec 27, 2013 | 31.53 | 31.56 | 31.18 | 31.29 | 17,358,800 | -0.13(-0.40%) |
Dec 26, 2013 | 31.21 | 31.45 | 31.18 | 31.41 | 20,991,456 | +0.30(+0.97%) |
Dec 24, 2013 | 30.81 | 31.18 | 30.74 | 31.11 | 16,976,742 | +0.39(+1.26%) |
Dec 23, 2013 | 30.88 | 30.95 | 30.66 | 30.72 | 29,915,718 | -0.15(-0.49%) |
Dec 20, 2013 | 30.41 | 30.98 | 30.36 | 30.87 | 74,675,184 | +0.46(+1.52%) |
Dec 19, 2013 | 30.64 | 30.66 | 30.27 | 30.41 | 40,658,144 | -0.28(-0.90%) |
Dec 18, 2013 | 30.50 | 30.71 | 29.81 | 30.69 | 75,266,096 | +0.05(+0.16%) |
Dec 17, 2013 | 30.75 | 31.13 | 30.48 | 30.64 | 54,153,696 | -0.31(-0.99%) |
Dec 16, 2013 | 30.82 | 31.04 | 30.66 | 30.95 | 37,821,984 | +0.16(+0.53%) |
Dec 13, 2013 | 31.40 | 31.42 | 30.72 | 30.78 | 47,766,076 | -0.44(-1.42%) |
Dec 12, 2013 | 31.55 | 31.58 | 31.19 | 31.23 | 42,855,344 | -0.33(-1.04%) |
Dec 11, 2013 | 31.64 | 32.13 | 31.37 | 31.55 | 47,494,992 | -0.42(-1.31%) |
Dec 10, 2013 | 32.37 | 32.64 | 31.90 | 31.97 | 43,762,956 | -0.50(-1.54%) |
Dec 09, 2013 | 32.35 | 32.61 | 32.19 | 32.47 | 36,073,520 | +0.29(+0.90%) |
Dec 06, 2013 | 32.23 | 32.34 | 31.87 | 32.18 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.59 | 32.62 | 31.19 | 31.88 | 138,597,600 | -0.79(-2.41%) |
Dec 04, 2013 | 32.06 | 32.70 | 31.98 | 32.67 | 61,872,828 | +0.53(+1.64%) |
Dec 03, 2013 | 32.00 | 32.26 | 32.07 | 32.14 | 62,072,400 | -0.12(-0.36%) |
Dec 02, 2013 | 31.96 | 32.54 | 31.93 | 32.26 | 51,166,628 | +0.27(+0.84%) |
Nov 29, 2013 | 31.73 | 32.12 | 31.73 | 31.99 | 0 | +0.44(+1.41%) |
Nov 27, 2013 | 31.52 | 31.68 | 31.45 | 31.55 | 0 | +0.21(+0.67%) |
Nov 26, 2013 | 31.52 | 31.59 | 31.34 | 31.34 | 40,751,032 | -0.24(-0.77%) |
Nov 25, 2013 | 31.82 | 31.84 | 31.52 | 31.58 | 36,494,280 | +0.06(+0.19%) |
Nov 22, 2013 | 31.48 | 31.61 | 31.32 | 31.52 | 0 | +0.14(+0.45%) |
Nov 21, 2013 | 31.27 | 31.49 | 31.26 | 31.38 | 27,414,956 | +0.27(+0.86%) |
Nov 20, 2013 | 30.97 | 31.39 | 30.92 | 31.11 | 38,412,288 | +0.29(+0.93%) |
Nov 19, 2013 | 30.92 | 31.23 | 30.77 | 30.82 | 52,743,572 | -0.15(-0.49%) |
Nov 18, 2013 | 31.10 | 31.29 | 30.87 | 30.97 | 63,945,484 | -0.53(-1.69%) |
Nov 15, 2013 | 31.60 | 31.66 | 31.41 | 31.51 | 0 | -0.15(-0.47%) |
Nov 14, 2013 | 31.53 | 31.75 | 31.41 | 31.66 | 55,456,772 | -0.11(-0.35%) |
Nov 13, 2013 | 30.79 | 31.77 | 30.73 | 31.77 | 53,876,032 | +0.66(+2.13%) |
Nov 12, 2013 | 31.12 | 31.30 | 30.97 | 31.11 | 38,237,788 | -0.19(-0.61%) |
Nov 11, 2013 | 31.38 | 31.45 | 31.10 | 31.30 | 32,214,186 | -0.16(-0.50%) |
Nov 08, 2013 | 31.37 | 31.46 | 31.09 | 31.46 | 0 | +0.23(+0.75%) |
Nov 07, 2013 | 31.61 | 31.65 | 31.17 | 31.22 | 72,546,680 | -0.57(-1.78%) |
Nov 06, 2013 | 31.01 | 31.82 | 30.86 | 31.79 | 106,725,072 | +1.28(+4.20%) |
Nov 05, 2013 | 29.80 | 30.57 | 29.78 | 30.51 | 61,884,340 | +0.58(+1.95%) |
Nov 04, 2013 | 29.63 | 29.96 | 29.60 | 29.93 | 33,697,780 | +0.35(+1.17%) |
Nov 01, 2013 | 29.70 | 29.72 | 29.47 | 29.58 | 0 | +0.10(+0.34%) |
Oct 31, 2013 | 29.69 | 29.72 | 29.43 | 29.48 | 49,972,496 | -0.11(-0.38%) |
Oct 30, 2013 | 29.58 | 29.80 | 29.50 | 29.59 | 44,432,240 | +0.02(+0.06%) |
Oct 29, 2013 | 29.67 | 29.74 | 29.36 | 29.58 | 38,026,200 | -0.04(-0.14%) |
Oct 28, 2013 | 29.65 | 29.75 | 29.37 | 29.62 | 45,913,736 | -0.13(-0.45%) |
Oct 25, 2013 | 29.88 | 30.22 | 29.53 | 29.75 | 0 | +1.67(+5.96%) |
Oct 24, 2013 | 28.16 | 28.39 | 27.95 | 28.08 | 61,785,904 | -0.03(-0.12%) |
Oct 23, 2013 | 28.60 | 28.72 | 28.04 | 28.11 | 70,136,088 | -0.68(-2.37%) |
Oct 22, 2013 | 29.16 | 29.23 | 28.74 | 28.79 | 48,435,344 | -0.34(-1.17%) |
Oct 21, 2013 | 29.13 | 29.31 | 29.07 | 29.13 | 32,933,310 | +0.02(+0.09%) |
Oct 18, 2013 | 28.99 | 29.12 | 28.59 | 29.11 | 50,214,828 | +0.03(+0.11%) |
Oct 17, 2013 | 28.68 | 29.13 | 28.62 | 29.08 | 37,544,416 | +0.23(+0.81%) |
Oct 16, 2013 | 28.81 | 29.06 | 28.78 | 28.84 | 41,982,752 | +0.12(+0.43%) |
Oct 15, 2013 | 28.87 | 29.13 | 28.70 | 28.72 | 56,548,584 | +0.03(+0.12%) |
Oct 14, 2013 | 28.23 | 28.73 | 28.13 | 28.68 | 33,281,698 | +0.27(+0.94%) |
Oct 11, 2013 | 28.04 | 28.43 | 28.04 | 28.42 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.74 | 28.22 | 27.69 | 28.11 | 50,992,996 | +0.57(+2.09%) |
Oct 09, 2013 | 27.54 | 27.77 | 27.44 | 27.54 | 43,018,536 | +0.05(+0.18%) |
Oct 08, 2013 | 27.74 | 27.75 | 27.31 | 27.49 | 49,009,048 | -0.24(-0.87%) |
Oct 07, 2013 | 27.98 | 28.07 | 27.64 | 27.73 | 42,061,296 | -0.48(-1.71%) |
Oct 04, 2013 | 28.05 | 28.30 | 27.99 | 28.21 | 39,641,928 | +0.02(+0.06%) |
Oct 03, 2013 | 28.21 | 28.31 | 27.83 | 28.19 | 46,451,192 | -0.05(-0.18%) |
Oct 02, 2013 | 27.78 | 28.34 | 27.72 | 28.24 | 56,199,660 | +0.28(+1.01%) |
Oct 01, 2013 | 27.77 | 27.99 | 27.73 | 27.96 | 43,977,916 | +0.25(+0.90%) |
Sep 30, 2013 | 27.48 | 27.74 | 27.23 | 27.71 | 47,723,004 | +0.01(+0.03%) |
Sep 27, 2013 | 27.38 | 28.10 | 27.37 | 27.70 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.18 | 27.48 | 27.14 | 27.29 | 34,105,580 | +0.22(+0.82%) |
Sep 25, 2013 | 27.05 | 27.31 | 26.98 | 27.07 | 34,612,432 | +0.04(+0.15%) |
Sep 24, 2013 | 27.37 | 27.37 | 26.77 | 27.02 | 48,179,836 | -0.24(-0.87%) |
Sep 23, 2013 | 27.09 | 27.45 | 27.06 | 27.26 | 47,771,136 | -0.04(-0.16%) |
Sep 20, 2013 | 27.82 | 27.88 | 27.22 | 27.30 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.88 | 28.04 | 27.74 | 28.01 | 50,415,692 | +0.27(+0.96%) |
Sep 18, 2013 | 27.47 | 27.81 | 27.34 | 27.74 | 76,809,488 | +0.32(+1.18%) |
Sep 17, 2013 | 27.83 | 27.87 | 27.39 | 27.42 | 101,682,560 | +0.11(+0.39%) |
Sep 16, 2013 | 27.82 | 27.89 | 27.25 | 27.31 | 66,049,964 | -0.19(-0.69%) |
Sep 13, 2013 | 27.29 | 27.54 | 27.07 | 27.50 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.24 | 27.29 | 27.14 | 27.22 | 39,463,692 | -0.04(-0.15%) |
Sep 11, 2013 | 27.12 | 27.42 | 27.09 | 27.26 | 46,917,680 | +0.29(+1.08%) |
Sep 10, 2013 | 26.56 | 26.98 | 26.47 | 26.97 | 68,012,016 | +0.61(+2.32%) |
Sep 09, 2013 | 26.00 | 26.47 | 25.98 | 26.36 | 59,254,164 | +0.42(+1.61%) |
Sep 06, 2013 | 26.07 | 26.14 | 25.92 | 25.94 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.90 | 26.18 | 25.77 | 26.01 | 85,846,576 | +0.03(+0.13%) |
Sep 04, 2013 | 26.14 | 26.20 | 25.90 | 25.97 | 170,557,040 | -0.57(-2.15%) |