Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.49 | 34.94 | 34.32 | 34.91 | 40,545,464 | +0.51(+1.49%) |
May 29, 2014 | 34.24 | 34.41 | 34.03 | 34.40 | 23,277,516 | +0.28(+0.82%) |
May 28, 2014 | 34.23 | 34.27 | 33.96 | 34.12 | 30,150,676 | -0.15(-0.45%) |
May 27, 2014 | 34.33 | 34.33 | 33.95 | 34.27 | 30,675,952 | +0.06(+0.17%) |
May 23, 2014 | 34.43 | 34.21 | 34.21 | 34.21 | 21,131,368 | -0.03(-0.07%) |
May 22, 2014 | 34.36 | 34.41 | 33.98 | 34.24 | 16,218,036 | -0.17(-0.50%) |
May 21, 2014 | 33.94 | 34.41 | 33.89 | 34.41 | 26,207,900 | +0.57(+1.69%) |
May 20, 2014 | 33.84 | 34.06 | 33.65 | 33.84 | 24,864,218 | -0.06(-0.18%) |
May 19, 2014 | 33.78 | 33.96 | 33.66 | 33.90 | 27,722,552 | -0.07(-0.20%) |
May 16, 2014 | 33.83 | 33.97 | 33.49 | 33.97 | 35,025,384 | +0.20(+0.58%) |
May 15, 2014 | 34.19 | 34.45 | 33.69 | 33.77 | 44,122,556 | -0.55(-1.59%) |
May 14, 2014 | 34.37 | 34.49 | 34.15 | 34.32 | 22,010,306 | -0.15(-0.45%) |
May 13, 2014 | 34.04 | 34.54 | 33.98 | 34.47 | 31,630,138 | +0.62(+1.84%) |
May 12, 2014 | 33.65 | 33.89 | 33.58 | 33.85 | 26,769,376 | +0.36(+1.09%) |
May 09, 2014 | 33.48 | 33.74 | 33.34 | 33.48 | 35,011,936 | -0.08(-0.25%) |
May 08, 2014 | 33.31 | 33.79 | 33.00 | 33.57 | 37,794,436 | +0.18(+0.55%) |
May 07, 2014 | 33.21 | 33.46 | 32.61 | 33.38 | 49,269,872 | +0.31(+0.93%) |
May 06, 2014 | 33.27 | 33.32 | 32.98 | 33.08 | 30,658,570 | -0.31(-0.94%) |
May 05, 2014 | 33.47 | 33.57 | 33.28 | 33.39 | 26,490,906 | -0.22(-0.66%) |
May 02, 2014 | 34.13 | 34.16 | 33.58 | 33.61 | 51,273,724 | -0.26(-0.77%) |
May 01, 2014 | 34.07 | 34.18 | 33.83 | 33.87 | 33,936,156 | -0.34(-0.99%) |
Apr 30, 2014 | 34.21 | 34.29 | 34.02 | 34.21 | 41,809,208 | -0.09(-0.27%) |
Apr 29, 2014 | 34.80 | 34.88 | 34.20 | 34.30 | 34,982,668 | -0.30(-0.88%) |
Apr 28, 2014 | 33.99 | 34.96 | 33.95 | 34.61 | 59,708,116 | +0.81(+2.41%) |
Apr 25, 2014 | 34.12 | 34.45 | 33.66 | 33.80 | 67,176,072 | +0.04(+0.13%) |
Apr 24, 2014 | 33.65 | 33.85 | 33.28 | 33.75 | 48,887,564 | +0.14(+0.43%) |
Apr 23, 2014 | 33.86 | 33.86 | 33.42 | 33.61 | 28,777,870 | -0.25(-0.75%) |
Apr 22, 2014 | 33.84 | 33.99 | 33.73 | 33.86 | 31,744,858 | +0.04(+0.13%) |
Apr 21, 2014 | 33.98 | 34.00 | 33.69 | 33.82 | 26,215,064 | -0.06(-0.17%) |
Apr 17, 2014 | 33.88 | 33.88 | 33.88 | 33.88 | 43,327,788 | -0.33(-0.97%) |
Apr 16, 2014 | 33.92 | 34.22 | 33.79 | 34.21 | 35,416,928 | +0.55(+1.64%) |
Apr 15, 2014 | 33.31 | 33.84 | 33.07 | 33.66 | 40,109,092 | +0.48(+1.45%) |
Apr 14, 2014 | 33.12 | 33.37 | 32.94 | 33.18 | 37,783,500 | -0.02(-0.07%) |
Apr 11, 2014 | 33.02 | 33.69 | 33.02 | 33.20 | 40,545,384 | -0.13(-0.38%) |
Apr 10, 2014 | 34.24 | 34.46 | 33.10 | 33.33 | 54,103,060 | -0.94(-2.74%) |
Apr 09, 2014 | 33.81 | 34.34 | 33.77 | 34.27 | 32,169,946 | +0.55(+1.63%) |
Apr 08, 2014 | 33.66 | 33.81 | 33.19 | 33.72 | 42,384,916 | +0.02(+0.05%) |
Apr 07, 2014 | 33.84 | 34.10 | 33.65 | 33.70 | 44,313,576 | -0.06(-0.18%) |
Apr 04, 2014 | 34.93 | 35.05 | 33.57 | 33.76 | 60,711,352 | -0.97(-2.78%) |
Apr 03, 2014 | 34.96 | 34.96 | 34.47 | 34.73 | 35,408,948 | -0.29(-0.82%) |
Apr 02, 2014 | 35.09 | 35.28 | 34.86 | 35.01 | 33,740,364 | -0.06(-0.17%) |
Apr 01, 2014 | 34.85 | 35.22 | 34.78 | 35.07 | 38,325,528 | +0.36(+1.05%) |
Mar 31, 2014 | 34.24 | 35.14 | 34.21 | 34.71 | 55,293,556 | +0.58(+1.71%) |
Mar 28, 2014 | 33.69 | 34.41 | 33.60 | 34.13 | 51,338,480 | +0.80(+2.39%) |
Mar 27, 2014 | 33.65 | 33.85 | 33.31 | 33.33 | 41,491,416 | -0.36(-1.08%) |
Mar 26, 2014 | 34.28 | 34.47 | 33.53 | 33.69 | 49,265,368 | -0.47(-1.36%) |
Mar 25, 2014 | 34.43 | 34.71 | 33.84 | 34.16 | 50,791,828 | -0.14(-0.40%) |
Mar 24, 2014 | 34.16 | 34.41 | 33.75 | 34.29 | 54,400,932 | +0.29(+0.85%) |
Mar 21, 2014 | 34.48 | 34.67 | 33.88 | 34.01 | 95,339,160 | -0.14(-0.42%) |
Mar 20, 2014 | 33.24 | 34.42 | 33.23 | 34.15 | 67,723,128 | +0.90(+2.70%) |
Mar 19, 2014 | 33.42 | 33.49 | 32.95 | 33.25 | 41,497,056 | -0.24(-0.71%) |
Mar 18, 2014 | 32.40 | 33.79 | 32.36 | 33.49 | 75,447,192 | +1.27(+3.94%) |
Mar 17, 2014 | 32.09 | 32.53 | 32.00 | 32.22 | 24,074,598 | +0.30(+0.93%) |
Mar 14, 2014 | 31.88 | 32.29 | 31.76 | 31.92 | 32,116,276 | -0.16(-0.50%) |
Mar 13, 2014 | 32.53 | 32.56 | 31.87 | 32.08 | 37,947,636 | -0.32(-0.99%) |
Mar 12, 2014 | 32.01 | 32.54 | 32.00 | 32.41 | 35,987,624 | +0.21(+0.66%) |
Mar 11, 2014 | 32.07 | 32.37 | 31.94 | 32.19 | 29,737,252 | +0.17(+0.53%) |
Mar 10, 2014 | 32.17 | 32.19 | 31.94 | 32.03 | 22,383,688 | -0.07(-0.21%) |
Mar 07, 2014 | 32.41 | 32.48 | 31.92 | 32.09 | 31,408,894 | -0.21(-0.66%) |
Mar 06, 2014 | 32.30 | 32.38 | 32.08 | 32.30 | 27,802,422 | +0.03(+0.11%) |
Mar 05, 2014 | 32.39 | 32.41 | 32.12 | 32.27 | 23,876,112 | -0.25(-0.78%) |
Mar 04, 2014 | 32.35 | 32.58 | 32.24 | 32.53 | 31,648,588 | +0.53(+1.67%) |
Mar 03, 2014 | 32.11 | 32.29 | 31.75 | 31.99 | 34,887,416 | -0.45(-1.38%) |
Feb 28, 2014 | 32.16 | 32.57 | 32.03 | 32.44 | 48,674,624 | +0.38(+1.19%) |
Feb 27, 2014 | 31.71 | 32.08 | 31.53 | 32.06 | 40,012,876 | +0.33(+1.04%) |
Feb 26, 2014 | 31.82 | 31.96 | 31.49 | 31.73 | 48,419,540 | -0.06(-0.19%) |
Feb 25, 2014 | 31.85 | 32.05 | 31.63 | 31.79 | 36,213,724 | -0.13(-0.40%) |
Feb 24, 2014 | 31.98 | 32.16 | 31.90 | 31.92 | 37,728,872 | -0.25(-0.76%) |
Feb 21, 2014 | 32.13 | 32.47 | 32.06 | 32.16 | 44,911,724 | +0.19(+0.61%) |
Feb 20, 2014 | 31.81 | 32.07 | 31.67 | 31.97 | 32,482,790 | +0.20(+0.64%) |
Feb 19, 2014 | 31.52 | 31.97 | 31.51 | 31.76 | 35,127,488 | +0.08(+0.24%) |
Feb 18, 2014 | 31.86 | 31.99 | 31.68 | 31.69 | 38,773,280 | +0.07(+0.21%) |
Feb 14, 2014 | 31.43 | 31.62 | 31.62 | 31.62 | 37,368,332 | +0.01(+0.03%) |
Feb 13, 2014 | 31.38 | 31.82 | 31.38 | 31.61 | 44,777,084 | +0.12(+0.37%) |
Feb 12, 2014 | 31.39 | 31.60 | 31.35 | 31.49 | 32,185,108 | +0.25(+0.79%) |
Feb 11, 2014 | 31.00 | 31.32 | 30.98 | 31.25 | 38,172,556 | +0.32(+1.02%) |
Feb 10, 2014 | 30.79 | 30.93 | 30.50 | 30.93 | 31,772,232 | +0.20(+0.66%) |
Feb 07, 2014 | 30.53 | 30.75 | 30.27 | 30.73 | 39,677,128 | +0.32(+1.05%) |
Feb 06, 2014 | 30.09 | 30.47 | 30.00 | 30.41 | 41,749,944 | +0.30(+1.01%) |
Feb 05, 2014 | 30.50 | 30.65 | 30.09 | 30.11 | 66,346,228 | -0.45(-1.46%) |
Feb 04, 2014 | 31.07 | 31.25 | 30.47 | 30.55 | 65,010,780 | -0.11(-0.36%) |
Feb 03, 2014 | 31.72 | 31.93 | 30.62 | 30.66 | 75,934,536 | -1.14(-3.59%) |
Jan 31, 2014 | 31.06 | 31.85 | 30.73 | 31.80 | 110,877,432 | +0.82(+2.66%) |
Jan 30, 2014 | 30.92 | 31.00 | 30.45 | 30.98 | 40,808,068 | +0.17(+0.55%) |
Jan 29, 2014 | 30.24 | 31.00 | 30.17 | 30.81 | 62,347,724 | +0.33(+1.08%) |
Jan 28, 2014 | 30.36 | 30.59 | 30.05 | 30.48 | 43,021,628 | +0.20(+0.67%) |
Jan 27, 2014 | 30.99 | 31.01 | 30.24 | 30.28 | 52,764,220 | -0.65(-2.11%) |
Jan 24, 2014 | 31.48 | 31.56 | 30.71 | 30.93 | 91,675,480 | +0.63(+2.08%) |
Jan 23, 2014 | 30.33 | 30.37 | 29.85 | 30.30 | 51,019,940 | +0.11(+0.35%) |
Jan 22, 2014 | 30.48 | 30.53 | 30.05 | 30.20 | 26,020,986 | -0.20(-0.66%) |
Jan 21, 2014 | 30.95 | 30.95 | 30.31 | 30.40 | 37,008,144 | -0.18(-0.58%) |
Jan 17, 2014 | 30.95 | 30.58 | 30.58 | 30.58 | 55,048,612 | -0.43(-1.38%) |
Jan 16, 2014 | 30.84 | 31.10 | 30.52 | 31.01 | 45,219,256 | +0.11(+0.35%) |
Jan 15, 2014 | 30.07 | 30.92 | 30.07 | 30.90 | 53,284,728 | +0.82(+2.74%) |
Jan 14, 2014 | 29.19 | 30.16 | 29.11 | 30.07 | 49,509,676 | +0.67(+2.29%) |
Jan 13, 2014 | 30.25 | 30.27 | 29.27 | 29.40 | 54,604,636 | -0.89(-2.94%) |
Jan 10, 2014 | 30.17 | 30.38 | 30.05 | 30.29 | 48,256,420 | +0.43(+1.44%) |
Jan 09, 2014 | 30.16 | 30.18 | 29.75 | 29.86 | 43,439,112 | -0.19(-0.64%) |
Jan 08, 2014 | 30.26 | 30.38 | 29.90 | 30.06 | 71,338,856 | -0.55(-1.79%) |
Jan 07, 2014 | 30.53 | 30.67 | 30.43 | 30.60 | 42,228,112 | +0.24(+0.77%) |
Jan 06, 2014 | 30.97 | 31.01 | 30.35 | 30.37 | 51,833,164 | -0.66(-2.11%) |
Jan 03, 2014 | 31.27 | 31.28 | 30.76 | 31.02 | 37,043,872 | -0.21(-0.67%) |
Jan 02, 2014 | 31.39 | 31.43 | 31.18 | 31.23 | 36,415,412 | -0.21(-0.67%) |
Dec 31, 2013 | 31.43 | 31.44 | 31.44 | 31.44 | 20,825,492 | +0.10(+0.32%) |
Dec 30, 2013 | 31.28 | 31.42 | 31.01 | 31.34 | 19,360,124 | +0.00(+0.00%) |
Dec 27, 2013 | 31.59 | 31.62 | 31.24 | 31.34 | 17,327,548 | -0.13(-0.40%) |
Dec 26, 2013 | 31.27 | 31.51 | 31.24 | 31.47 | 20,953,662 | +0.30(+0.97%) |
Dec 24, 2013 | 30.86 | 31.24 | 30.80 | 31.17 | 16,946,176 | +0.39(+1.26%) |
Dec 23, 2013 | 30.94 | 31.01 | 30.72 | 30.78 | 29,861,856 | -0.15(-0.49%) |
Dec 20, 2013 | 30.47 | 31.04 | 30.41 | 30.93 | 74,540,736 | +0.46(+1.52%) |
Dec 19, 2013 | 30.70 | 30.72 | 30.32 | 30.47 | 40,584,940 | -0.28(-0.90%) |
Dec 18, 2013 | 30.56 | 30.76 | 29.86 | 30.74 | 75,130,584 | +0.05(+0.16%) |
Dec 17, 2013 | 30.80 | 31.19 | 30.54 | 30.69 | 54,056,196 | -0.31(-0.99%) |
Dec 16, 2013 | 30.87 | 31.10 | 30.71 | 31.00 | 37,753,888 | +0.16(+0.53%) |
Dec 13, 2013 | 31.46 | 31.48 | 30.78 | 30.84 | 47,680,076 | -0.45(-1.42%) |
Dec 12, 2013 | 31.60 | 31.64 | 31.25 | 31.28 | 42,778,184 | -0.33(-1.04%) |
Dec 11, 2013 | 31.69 | 32.19 | 31.43 | 31.61 | 47,409,480 | -0.42(-1.31%) |
Dec 10, 2013 | 32.43 | 32.69 | 31.96 | 32.03 | 43,684,164 | -0.50(-1.54%) |
Dec 09, 2013 | 32.40 | 32.67 | 32.25 | 32.53 | 36,008,572 | +0.29(+0.90%) |
Dec 06, 2013 | 32.29 | 32.40 | 31.93 | 32.24 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.65 | 32.67 | 31.25 | 31.94 | 138,348,064 | -0.79(-2.41%) |
Dec 04, 2013 | 32.11 | 32.76 | 32.04 | 32.73 | 61,761,428 | +0.53(+1.64%) |
Dec 03, 2013 | 32.06 | 32.32 | 32.13 | 32.20 | 61,960,644 | -0.12(-0.36%) |
Dec 02, 2013 | 32.01 | 32.59 | 31.99 | 32.32 | 51,074,504 | +0.27(+0.84%) |
Nov 29, 2013 | 31.79 | 32.18 | 31.79 | 32.05 | 0 | +0.45(+1.41%) |
Nov 27, 2013 | 31.58 | 31.74 | 31.51 | 31.60 | 0 | +0.21(+0.67%) |
Nov 26, 2013 | 31.58 | 31.64 | 31.39 | 31.39 | 40,677,664 | -0.24(-0.77%) |
Nov 25, 2013 | 31.88 | 31.90 | 31.58 | 31.64 | 36,428,576 | +0.06(+0.19%) |
Nov 22, 2013 | 31.54 | 31.67 | 31.38 | 31.58 | 0 | +0.14(+0.45%) |
Nov 21, 2013 | 31.32 | 31.54 | 31.32 | 31.43 | 27,365,596 | +0.27(+0.86%) |
Nov 20, 2013 | 31.03 | 31.44 | 30.98 | 31.17 | 38,343,128 | +0.29(+0.93%) |
Nov 19, 2013 | 30.97 | 31.29 | 30.82 | 30.88 | 52,648,612 | -0.15(-0.49%) |
Nov 18, 2013 | 31.16 | 31.35 | 30.92 | 31.03 | 63,830,356 | -0.53(-1.69%) |
Nov 15, 2013 | 31.66 | 31.71 | 31.46 | 31.57 | 0 | -0.15(-0.47%) |
Nov 14, 2013 | 31.59 | 31.81 | 31.46 | 31.72 | 55,356,928 | -0.11(-0.35%) |
Nov 13, 2013 | 30.85 | 31.83 | 30.78 | 31.83 | 53,779,028 | +0.66(+2.13%) |
Nov 12, 2013 | 31.18 | 31.36 | 31.03 | 31.16 | 38,168,944 | -0.19(-0.61%) |
Nov 11, 2013 | 31.44 | 31.51 | 31.16 | 31.36 | 32,156,186 | -0.16(-0.50%) |
Nov 08, 2013 | 31.42 | 31.51 | 31.15 | 31.51 | 0 | +0.23(+0.75%) |
Nov 07, 2013 | 31.66 | 31.71 | 31.22 | 31.28 | 72,416,064 | -0.57(-1.78%) |
Nov 06, 2013 | 31.06 | 31.88 | 30.91 | 31.85 | 106,532,920 | +1.28(+4.20%) |
Nov 05, 2013 | 29.85 | 30.62 | 29.84 | 30.56 | 61,772,924 | +0.58(+1.95%) |
Nov 04, 2013 | 29.69 | 30.01 | 29.65 | 29.98 | 33,637,108 | +0.35(+1.17%) |
Nov 01, 2013 | 29.75 | 29.77 | 29.52 | 29.63 | 0 | +0.10(+0.34%) |
Oct 31, 2013 | 29.75 | 29.77 | 29.48 | 29.53 | 49,882,524 | -0.11(-0.38%) |
Oct 30, 2013 | 29.64 | 29.85 | 29.55 | 29.65 | 44,352,244 | +0.02(+0.06%) |
Oct 29, 2013 | 29.72 | 29.80 | 29.41 | 29.63 | 37,957,736 | -0.04(-0.14%) |
Oct 28, 2013 | 29.70 | 29.80 | 29.42 | 29.67 | 45,831,072 | -0.13(-0.45%) |
Oct 25, 2013 | 29.93 | 30.27 | 29.59 | 29.80 | 0 | +1.68(+5.96%) |
Oct 24, 2013 | 28.21 | 28.44 | 28.00 | 28.13 | 61,674,664 | -0.03(-0.12%) |
Oct 23, 2013 | 28.65 | 28.77 | 28.09 | 28.16 | 70,009,808 | -0.68(-2.37%) |
Oct 22, 2013 | 29.21 | 29.28 | 28.80 | 28.85 | 48,348,136 | -0.34(-1.17%) |
Oct 21, 2013 | 29.18 | 29.36 | 29.12 | 29.19 | 32,874,014 | +0.03(+0.09%) |
Oct 18, 2013 | 29.05 | 29.17 | 28.64 | 29.16 | 50,124,420 | +0.03(+0.11%) |
Oct 17, 2013 | 28.74 | 29.19 | 28.67 | 29.13 | 37,476,820 | +0.23(+0.81%) |
Oct 16, 2013 | 28.86 | 29.11 | 28.83 | 28.90 | 41,907,164 | +0.13(+0.43%) |
Oct 15, 2013 | 28.92 | 29.19 | 28.75 | 28.77 | 56,446,772 | +0.03(+0.12%) |
Oct 14, 2013 | 28.28 | 28.78 | 28.18 | 28.74 | 33,221,776 | +0.27(+0.94%) |
Oct 11, 2013 | 28.09 | 28.48 | 28.09 | 28.47 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.79 | 28.27 | 27.74 | 28.16 | 50,901,188 | +0.58(+2.09%) |
Oct 09, 2013 | 27.59 | 27.82 | 27.49 | 27.59 | 42,941,080 | +0.05(+0.18%) |
Oct 08, 2013 | 27.79 | 27.80 | 27.36 | 27.54 | 48,920,812 | -0.24(-0.87%) |
Oct 07, 2013 | 28.03 | 28.12 | 27.69 | 27.78 | 41,985,564 | -0.48(-1.71%) |
Oct 04, 2013 | 28.10 | 28.35 | 28.04 | 28.26 | 39,570,556 | +0.02(+0.06%) |
Oct 03, 2013 | 28.26 | 28.36 | 27.88 | 28.24 | 46,367,560 | -0.05(-0.18%) |
Oct 02, 2013 | 27.83 | 28.39 | 27.77 | 28.29 | 56,098,476 | +0.28(+1.01%) |
Oct 01, 2013 | 27.82 | 28.04 | 27.78 | 28.01 | 43,898,736 | +0.25(+0.90%) |
Sep 30, 2013 | 27.53 | 27.79 | 27.28 | 27.76 | 47,637,084 | +0.01(+0.03%) |
Sep 27, 2013 | 27.43 | 28.15 | 27.42 | 27.75 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.23 | 27.53 | 27.19 | 27.34 | 34,044,176 | +0.22(+0.82%) |
Sep 25, 2013 | 27.10 | 27.36 | 27.03 | 27.11 | 34,550,112 | +0.04(+0.15%) |
Sep 24, 2013 | 27.42 | 27.42 | 26.82 | 27.07 | 48,093,092 | -0.24(-0.87%) |
Sep 23, 2013 | 27.14 | 27.50 | 27.11 | 27.31 | 47,685,128 | -0.04(-0.16%) |
Sep 20, 2013 | 27.87 | 27.93 | 27.26 | 27.35 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.93 | 28.09 | 27.79 | 28.06 | 50,324,924 | +0.27(+0.96%) |
Sep 18, 2013 | 27.52 | 27.86 | 27.39 | 27.79 | 76,671,200 | +0.33(+1.18%) |
Sep 17, 2013 | 27.88 | 27.92 | 27.44 | 27.47 | 101,499,488 | +0.11(+0.39%) |
Sep 16, 2013 | 27.87 | 27.94 | 27.30 | 27.36 | 65,931,044 | -0.19(-0.69%) |
Sep 13, 2013 | 27.34 | 27.59 | 27.11 | 27.55 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.29 | 27.34 | 27.19 | 27.27 | 39,392,640 | -0.04(-0.15%) |
Sep 11, 2013 | 27.17 | 27.47 | 27.14 | 27.31 | 46,833,208 | +0.29(+1.08%) |
Sep 10, 2013 | 26.61 | 27.03 | 26.52 | 27.02 | 67,889,568 | +0.61(+2.32%) |
Sep 09, 2013 | 26.04 | 26.52 | 26.03 | 26.41 | 59,147,480 | +0.42(+1.61%) |
Sep 06, 2013 | 26.12 | 26.18 | 25.97 | 25.99 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.94 | 26.23 | 25.82 | 26.05 | 85,692,016 | +0.03(+0.13%) |
Sep 04, 2013 | 26.18 | 26.25 | 25.95 | 26.02 | 170,249,968 | -0.57(-2.15%) |
Sep 03, 2013 | 26.48 | 26.75 | 26.10 | 26.59 | 185,015,408 | -1.27(-4.55%) |
Aug 30, 2013 | 27.84 | 27.93 | 27.60 | 27.86 | 0 | -0.13(-0.45%) |
Aug 29, 2013 | 27.47 | 28.03 | 27.36 | 27.99 | 53,422,604 | +0.44(+1.61%) |
Aug 28, 2013 | 27.85 | 28.03 | 27.53 | 27.54 | 53,003,540 | -0.20(-0.72%) |
Aug 27, 2013 | 27.96 | 28.44 | 27.65 | 27.74 | 70,081,872 | -0.74(-2.61%) |
Aug 26, 2013 | 28.70 | 28.92 | 28.39 | 28.49 | 86,969,136 | -0.50(-1.73%) |
Aug 23, 2013 | 29.34 | 29.36 | 28.36 | 28.99 | 0 | +1.97(+7.29%) |
Aug 22, 2013 | 26.85 | 27.10 | 26.78 | 27.02 | 37,362,192 | +0.65(+2.47%) |
Aug 21, 2013 | 26.37 | 26.70 | 26.31 | 26.37 | 44,800,896 | -0.01(-0.03%) |
Aug 20, 2013 | 26.23 | 26.61 | 26.17 | 26.38 | 27,546,482 | +0.19(+0.72%) |
Aug 19, 2013 | 26.49 | 26.67 | 26.18 | 26.19 | 33,445,378 | -0.34(-1.28%) |
Aug 16, 2013 | 26.52 | 26.68 | 26.43 | 26.53 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 26.69 | 26.84 | 25.73 | 26.52 | 39,641,124 | -0.47(-1.73%) |
Aug 14, 2013 | 26.81 | 27.83 | 26.44 | 26.98 | 58,116,920 | +0.10(+0.37%) |
Aug 13, 2013 | 27.12 | 27.15 | 26.87 | 26.88 | 47,136,444 | -0.34(-1.26%) |
Aug 12, 2013 | 26.89 | 27.31 | 26.89 | 27.23 | 30,667,838 | +0.14(+0.52%) |
Aug 09, 2013 | 27.14 | 27.25 | 26.90 | 27.09 | 32,359,278 | -0.16(-0.58%) |
Aug 08, 2013 | 26.71 | 27.39 | 26.55 | 27.24 | 70,934,936 | +0.69(+2.58%) |
Aug 07, 2013 | 26.13 | 26.59 | 25.89 | 26.56 | 45,924,828 | +0.40(+1.53%) |
Aug 06, 2013 | 26.13 | 26.23 | 25.99 | 26.16 | 43,169,864 | -0.10(-0.38%) |
Aug 05, 2013 | 26.42 | 26.51 | 26.21 | 26.26 | 37,405,824 | -0.16(-0.60%) |
Aug 02, 2013 | 26.25 | 26.42 | 26.15 | 26.42 | 35,251,792 | +0.18(+0.69%) |
Aug 01, 2013 | 26.56 | 26.58 | 26.18 | 26.23 | 51,371,208 | -0.14(-0.53%) |
Jul 31, 2013 | 26.48 | 26.55 | 26.27 | 26.37 | 0 | -0.01(-0.03%) |
Jul 30, 2013 | 26.32 | 26.61 | 26.13 | 26.38 | 55,291,920 | +0.26(+0.98%) |
Jul 29, 2013 | 26.07 | 26.18 | 26.01 | 26.13 | 34,854,416 | -0.07(-0.25%) |
Jul 26, 2013 | 25.89 | 26.19 | 25.85 | 26.19 | 0 | +0.19(+0.73%) |
Jul 25, 2013 | 26.19 | 26.22 | 25.89 | 26.00 | 76,314,496 | -0.47(-1.78%) |
Jul 24, 2013 | 26.54 | 26.66 | 26.42 | 26.47 | 63,746,736 | +0.12(+0.44%) |
Jul 23, 2013 | 26.43 | 26.54 | 26.27 | 26.36 | 79,450,240 | -0.16(-0.59%) |
Jul 22, 2013 | 26.22 | 26.51 | 26.01 | 26.51 | 95,410,160 | +0.51(+1.94%) |
Jul 19, 2013 | 26.84 | 27.06 | 25.69 | 26.01 | 299,918,016 | -3.35(-11.40%) |
Jul 18, 2013 | 29.59 | 29.73 | 29.17 | 29.36 | 59,403,440 | -0.12(-0.40%) |
Jul 17, 2013 | 30.10 | 30.14 | 29.40 | 29.47 | 45,012,140 | -0.57(-1.90%) |
Jul 16, 2013 | 29.83 | 30.18 | 29.79 | 30.04 | 43,918,320 | +0.08(+0.28%) |
Jul 15, 2013 | 29.54 | 30.00 | 29.47 | 29.96 | 41,218,452 | +0.41(+1.40%) |
Jul 12, 2013 | 29.47 | 29.60 | 29.22 | 29.55 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 28.99 | 29.63 | 28.91 | 29.56 | 64,732,184 | +0.82(+2.84%) |
Jul 10, 2013 | 28.44 | 28.83 | 28.43 | 28.74 | 36,052,536 | +0.29(+1.02%) |
Jul 09, 2013 | 28.64 | 28.66 | 28.28 | 28.45 | 30,566,036 | +0.02(+0.07%) |
Jul 08, 2013 | 28.45 | 28.65 | 28.15 | 28.43 | 39,111,444 | +0.10(+0.34%) |
Jul 05, 2013 | 28.24 | 28.36 | 27.82 | 28.34 | 0 | +0.17(+0.59%) |
Jul 03, 2013 | 27.88 | 28.47 | 27.83 | 28.17 | 0 | +0.06(+0.21%) |
Jul 02, 2013 | 28.50 | 28.53 | 27.86 | 28.11 | 45,429,132 | -0.35(-1.22%) |
Jul 01, 2013 | 28.78 | 28.98 | 28.44 | 28.46 | 37,491,932 | -0.15(-0.54%) |
Jun 28, 2013 | 28.48 | 28.82 | 28.44 | 28.61 | 79,133,776 | -0.06(-0.22%) |
Jun 27, 2013 | 28.59 | 28.81 | 28.58 | 28.68 | 35,002,168 | +0.22(+0.79%) |
Jun 26, 2013 | 28.26 | 28.56 | 28.07 | 28.45 | 58,752,188 | +0.56(+2.02%) |
Jun 25, 2013 | 28.23 | 28.48 | 27.72 | 27.89 | 53,181,152 | -0.04(-0.13%) |
Jun 24, 2013 | 27.28 | 28.33 | 26.98 | 27.93 | 67,738,192 | +0.37(+1.35%) |
Jun 21, 2013 | 27.88 | 27.94 | 27.38 | 27.55 | 103,025,832 | -0.19(-0.67%) |
Jun 20, 2013 | 28.38 | 28.44 | 27.64 | 27.74 | 65,788,048 | -0.91(-3.18%) |
Jun 19, 2013 | 28.96 | 29.07 | 28.65 | 28.65 | 37,203,084 | -0.32(-1.12%) |
Jun 18, 2013 | 28.97 | 29.13 | 28.90 | 28.97 | 34,547,124 | -0.02(-0.06%) |
Jun 17, 2013 | 28.73 | 29.12 | 28.68 | 28.99 | 0 | +0.50(+1.74%) |
Jun 14, 2013 | 28.62 | 28.73 | 28.37 | 28.49 | 0 | -0.26(-0.91%) |
Jun 13, 2013 | 28.98 | 29.01 | 28.65 | 28.76 | 55,098,124 | -0.24(-0.81%) |
Jun 12, 2013 | 29.11 | 29.21 | 28.87 | 28.99 | 45,118,096 | +0.13(+0.46%) |
Jun 11, 2013 | 29.03 | 29.14 | 28.73 | 28.86 | 47,609,176 | -0.52(-1.78%) |
Jun 10, 2013 | 29.41 | 29.53 | 29.11 | 29.38 | 43,451,504 | -0.17(-0.56%) |
Jun 07, 2013 | 29.20 | 29.64 | 29.04 | 29.55 | 0 | +0.59(+2.03%) |
Jun 06, 2013 | 28.86 | 29.08 | 28.57 | 28.96 | 45,415,312 | +0.15(+0.52%) |
Jun 05, 2013 | 28.66 | 28.90 | 28.52 | 28.81 | 55,564,012 | -0.17(-0.60%) |
Jun 04, 2013 | 29.50 | 29.60 | 28.80 | 28.98 | 79,111,208 | -0.50(-1.69%) |