Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.51 | 34.53 | 33.11 | 34.06 | 16,419,965 | +0.50(+1.48%) |
Jul 30, 2014 | 33.53 | 34.16 | 33.25 | 33.56 | 14,960,343 | +0.14(+0.42%) |
Jul 29, 2014 | 33.40 | 33.79 | 33.13 | 33.42 | 14,805,444 | +0.54(+1.65%) |
Jul 28, 2014 | 32.99 | 33.15 | 32.44 | 32.88 | 9,885,723 | -0.11(-0.33%) |
Jul 25, 2014 | 32.70 | 33.01 | 32.48 | 32.99 | 7,574,240 | +0.35(+1.07%) |
Jul 24, 2014 | 32.45 | 32.92 | 32.32 | 32.64 | 8,408,454 | +0.22(+0.68%) |
Jul 23, 2014 | 32.19 | 32.65 | 32.05 | 32.42 | 9,068,134 | +0.33(+1.02%) |
Jul 22, 2014 | 32.33 | 32.52 | 32.07 | 32.09 | 10,073,984 | +0.03(+0.08%) |
Jul 21, 2014 | 32.70 | 32.70 | 32.03 | 32.06 | 11,753,977 | -0.66(-2.03%) |
Jul 18, 2014 | 32.88 | 32.94 | 32.68 | 32.72 | 10,046,176 | -0.02(-0.06%) |
Jul 17, 2014 | 33.34 | 33.62 | 32.70 | 32.74 | 11,081,213 | -0.82(-2.44%) |
Jul 16, 2014 | 33.82 | 33.97 | 33.29 | 33.56 | 10,902,374 | -0.15(-0.44%) |
Jul 15, 2014 | 33.01 | 34.07 | 33.01 | 33.71 | 20,062,536 | +0.23(+0.70%) |
Jul 14, 2014 | 33.79 | 33.82 | 33.31 | 33.48 | 9,182,840 | -0.12(-0.36%) |
Jul 11, 2014 | 33.05 | 33.65 | 32.89 | 33.60 | 11,003,866 | +0.60(+1.83%) |
Jul 10, 2014 | 32.73 | 33.05 | 32.46 | 32.99 | 11,093,416 | -0.05(-0.14%) |
Jul 09, 2014 | 33.13 | 33.25 | 32.39 | 33.04 | 13,568,214 | +0.07(+0.22%) |
Jul 08, 2014 | 33.65 | 33.76 | 32.89 | 32.97 | 14,910,466 | -0.74(-2.19%) |
Jul 07, 2014 | 34.05 | 34.22 | 33.67 | 33.70 | 8,792,515 | -0.49(-1.43%) |
Jul 03, 2014 | 34.17 | 34.19 | 34.19 | 34.19 | 6,468,469 | +0.11(+0.33%) |
Jul 02, 2014 | 33.90 | 34.27 | 33.66 | 34.08 | 12,340,442 | +0.34(+1.01%) |
Jul 01, 2014 | 33.72 | 34.26 | 33.53 | 33.74 | 21,766,732 | +0.15(+0.44%) |
Jun 30, 2014 | 34.75 | 34.75 | 33.55 | 33.59 | 19,985,378 | -1.05(-3.04%) |
Jun 27, 2014 | 34.99 | 35.19 | 34.35 | 34.64 | 15,935,017 | -0.40(-1.15%) |
Jun 26, 2014 | 34.76 | 35.49 | 34.45 | 35.04 | 22,775,712 | +0.62(+1.79%) |
Jun 25, 2014 | 34.73 | 35.02 | 33.54 | 34.43 | 65,484,600 | -3.11(-8.29%) |
Jun 24, 2014 | 38.43 | 38.97 | 37.45 | 37.54 | 9,763,193 | -0.88(-2.30%) |
Jun 23, 2014 | 38.55 | 38.81 | 38.26 | 38.42 | 6,575,085 | -0.03(-0.09%) |
Jun 20, 2014 | 38.36 | 38.50 | 38.02 | 38.46 | 9,955,851 | +0.18(+0.47%) |
Jun 19, 2014 | 37.46 | 38.31 | 37.43 | 38.28 | 12,430,498 | +0.97(+2.61%) |
Jun 18, 2014 | 36.33 | 37.33 | 36.05 | 37.30 | 10,167,545 | +1.03(+2.83%) |
Jun 17, 2014 | 35.77 | 36.30 | 35.53 | 36.28 | 6,819,169 | +0.51(+1.42%) |
Jun 16, 2014 | 36.01 | 36.06 | 35.63 | 35.77 | 7,181,240 | -0.26(-0.73%) |
Jun 13, 2014 | 36.19 | 36.22 | 35.82 | 36.03 | 5,852,376 | -0.05(-0.13%) |
Jun 12, 2014 | 35.80 | 36.17 | 35.48 | 36.08 | 13,497,715 | +0.42(+1.17%) |
Jun 11, 2014 | 35.62 | 35.97 | 35.37 | 35.66 | 10,829,980 | -0.07(-0.21%) |
Jun 10, 2014 | 36.57 | 36.65 | 35.69 | 35.74 | 12,236,981 | -1.29(-3.48%) |
Jun 06, 2014 | 37.38 | 37.40 | 36.97 | 37.02 | 4,585,630 | -0.28(-0.75%) |
Jun 05, 2014 | 36.80 | 37.40 | 36.44 | 37.30 | 7,780,832 | +0.73(+2.00%) |
Jun 04, 2014 | 36.98 | 37.11 | 36.40 | 36.57 | 9,856,470 | -0.57(-1.53%) |
Jun 03, 2014 | 37.71 | 37.77 | 37.00 | 37.14 | 8,401,082 | -0.74(-1.96%) |
Jun 02, 2014 | 37.79 | 37.96 | 37.26 | 37.89 | 4,598,688 | +0.31(+0.82%) |
May 30, 2014 | 37.89 | 38.25 | 37.33 | 37.58 | 7,704,053 | -0.40(-1.04%) |
May 29, 2014 | 37.36 | 38.01 | 37.19 | 37.97 | 7,337,376 | +0.64(+1.71%) |
May 28, 2014 | 36.14 | 37.63 | 36.08 | 37.34 | 13,508,053 | +1.31(+3.63%) |
May 27, 2014 | 36.67 | 36.69 | 35.99 | 36.03 | 10,007,763 | -0.54(-1.47%) |
May 23, 2014 | 36.57 | 36.57 | 36.57 | 36.57 | 6,249,960 | -0.18(-0.50%) |
May 22, 2014 | 36.39 | 36.86 | 36.35 | 36.75 | 3,737,205 | +0.39(+1.08%) |
May 21, 2014 | 37.02 | 37.13 | 36.08 | 36.36 | 12,080,567 | -0.46(-1.26%) |
May 20, 2014 | 37.03 | 37.64 | 36.71 | 36.82 | 8,385,910 | -0.23(-0.63%) |
May 19, 2014 | 36.77 | 37.40 | 36.68 | 37.06 | 6,506,349 | +0.28(+0.77%) |
May 16, 2014 | 37.08 | 37.14 | 36.65 | 36.77 | 10,144,644 | -0.49(-1.31%) |
May 15, 2014 | 37.56 | 37.60 | 36.87 | 37.26 | 7,867,864 | -0.46(-1.22%) |
May 14, 2014 | 37.75 | 38.44 | 37.18 | 37.72 | 8,890,155 | +0.10(+0.27%) |
May 13, 2014 | 37.82 | 38.01 | 37.15 | 37.62 | 9,784,828 | +0.06(+0.16%) |
May 12, 2014 | 37.51 | 38.18 | 37.43 | 37.56 | 8,652,138 | +0.23(+0.63%) |
May 09, 2014 | 37.99 | 37.99 | 36.83 | 37.33 | 9,903,888 | -0.59(-1.55%) |
May 08, 2014 | 38.50 | 39.04 | 37.76 | 37.92 | 7,169,291 | -0.67(-1.75%) |
May 07, 2014 | 39.16 | 39.18 | 38.08 | 38.59 | 10,922,536 | -0.46(-1.18%) |
May 06, 2014 | 39.21 | 39.84 | 38.97 | 39.05 | 11,248,836 | +0.17(+0.43%) |
May 05, 2014 | 38.44 | 38.96 | 38.04 | 38.88 | 9,862,707 | +0.23(+0.60%) |
May 02, 2014 | 38.52 | 39.44 | 38.32 | 38.65 | 9,890,579 | +0.13(+0.35%) |
May 01, 2014 | 38.14 | 38.96 | 37.89 | 38.52 | 8,959,020 | +0.36(+0.94%) |
Apr 30, 2014 | 37.92 | 38.51 | 37.82 | 38.16 | 11,169,577 | +0.22(+0.58%) |
Apr 29, 2014 | 39.05 | 39.36 | 37.76 | 37.94 | 12,051,577 | -0.75(-1.95%) |
Apr 28, 2014 | 38.06 | 38.93 | 37.63 | 38.69 | 14,606,324 | +0.87(+2.29%) |
Apr 25, 2014 | 37.90 | 38.30 | 37.58 | 37.82 | 8,282,009 | +0.08(+0.21%) |
Apr 24, 2014 | 37.97 | 37.99 | 37.25 | 37.74 | 6,032,786 | +0.06(+0.16%) |
Apr 23, 2014 | 37.44 | 37.90 | 37.33 | 37.68 | 6,549,675 | -0.06(-0.16%) |
Apr 22, 2014 | 36.97 | 37.84 | 36.52 | 37.74 | 12,642,417 | +0.22(+0.59%) |
Apr 21, 2014 | 37.23 | 37.74 | 37.04 | 37.52 | 7,215,580 | +0.15(+0.39%) |
Apr 17, 2014 | 37.07 | 37.38 | 37.38 | 37.38 | 12,006,404 | +0.04(+0.11%) |
Apr 16, 2014 | 36.17 | 37.33 | 35.65 | 37.33 | 14,119,131 | +1.58(+4.42%) |
Apr 15, 2014 | 34.76 | 35.83 | 34.71 | 35.75 | 10,374,247 | +1.01(+2.92%) |
Apr 14, 2014 | 34.41 | 34.89 | 34.25 | 34.74 | 8,989,883 | +0.73(+2.14%) |
Apr 11, 2014 | 34.33 | 34.92 | 33.84 | 34.01 | 8,897,094 | -0.65(-1.87%) |
Apr 10, 2014 | 35.30 | 35.88 | 34.61 | 34.66 | 7,750,988 | -0.68(-1.93%) |
Apr 09, 2014 | 34.71 | 35.47 | 34.40 | 35.34 | 8,697,150 | +0.87(+2.52%) |
Apr 08, 2014 | 34.79 | 35.11 | 33.98 | 34.47 | 13,103,408 | -0.17(-0.50%) |
Apr 07, 2014 | 36.29 | 36.38 | 34.63 | 34.65 | 15,372,851 | -1.65(-4.54%) |
Apr 04, 2014 | 37.33 | 37.59 | 36.25 | 36.29 | 10,449,791 | -0.94(-2.53%) |
Apr 03, 2014 | 36.69 | 37.36 | 36.69 | 37.23 | 8,610,530 | +0.63(+1.71%) |
Apr 02, 2014 | 36.61 | 36.85 | 36.13 | 36.61 | 9,992,419 | -0.44(-1.19%) |
Apr 01, 2014 | 35.77 | 37.21 | 35.69 | 37.05 | 13,054,545 | +1.61(+4.54%) |
Mar 31, 2014 | 35.83 | 35.93 | 35.13 | 35.44 | 8,569,739 | +0.16(+0.45%) |
Mar 28, 2014 | 35.17 | 35.66 | 34.91 | 35.28 | 8,474,765 | +0.46(+1.32%) |
Mar 27, 2014 | 35.80 | 35.91 | 34.69 | 34.82 | 11,474,748 | -1.18(-3.28%) |
Mar 26, 2014 | 36.42 | 36.72 | 35.88 | 36.00 | 9,248,308 | -0.29(-0.79%) |
Mar 25, 2014 | 36.19 | 36.53 | 35.98 | 36.29 | 8,705,635 | +0.16(+0.44%) |
Mar 24, 2014 | 36.23 | 36.65 | 35.78 | 36.13 | 10,073,213 | +0.23(+0.63%) |
Mar 21, 2014 | 36.97 | 37.35 | 35.90 | 35.90 | 13,763,362 | -0.93(-2.54%) |
Mar 20, 2014 | 36.21 | 37.11 | 35.81 | 36.83 | 10,375,643 | +0.57(+1.56%) |
Mar 19, 2014 | 36.57 | 36.95 | 36.04 | 36.27 | 7,505,484 | -0.49(-1.34%) |
Mar 18, 2014 | 36.17 | 36.96 | 36.09 | 36.76 | 8,552,895 | +0.51(+1.40%) |
Mar 17, 2014 | 36.36 | 36.82 | 36.08 | 36.25 | 10,319,480 | +0.06(+0.17%) |
Mar 14, 2014 | 36.10 | 36.57 | 35.91 | 36.19 | 12,888,924 | +0.13(+0.35%) |
Mar 13, 2014 | 36.90 | 36.95 | 35.65 | 36.07 | 13,328,653 | -0.83(-2.26%) |
Mar 12, 2014 | 35.67 | 36.92 | 35.64 | 36.90 | 19,505,010 | +1.08(+3.02%) |
Mar 11, 2014 | 35.69 | 35.94 | 35.15 | 35.82 | 11,755,582 | +0.13(+0.37%) |
Mar 10, 2014 | 35.37 | 35.99 | 35.20 | 35.69 | 12,122,115 | +0.32(+0.91%) |
Mar 07, 2014 | 35.42 | 35.65 | 34.87 | 35.37 | 11,624,654 | +0.07(+0.21%) |
Mar 06, 2014 | 33.68 | 35.30 | 33.67 | 35.29 | 20,079,658 | +1.74(+5.17%) |
Mar 05, 2014 | 32.82 | 33.61 | 32.62 | 33.56 | 11,805,030 | +0.71(+2.15%) |
Mar 04, 2014 | 32.57 | 32.90 | 32.04 | 32.85 | 15,907,138 | +0.58(+1.80%) |
Mar 03, 2014 | 32.06 | 32.76 | 31.93 | 32.27 | 10,853,478 | +0.25(+0.77%) |
Feb 28, 2014 | 32.44 | 32.56 | 31.82 | 32.02 | 14,284,167 | -0.35(-1.09%) |
Feb 27, 2014 | 33.76 | 33.86 | 32.12 | 32.38 | 22,955,556 | -1.48(-4.36%) |
Feb 26, 2014 | 34.87 | 35.13 | 33.73 | 33.85 | 10,885,851 | -0.91(-2.63%) |
Feb 25, 2014 | 34.02 | 34.81 | 33.88 | 34.77 | 9,659,183 | +0.78(+2.30%) |
Feb 24, 2014 | 33.74 | 34.62 | 33.52 | 33.98 | 9,989,083 | +0.46(+1.37%) |
Feb 21, 2014 | 33.29 | 33.80 | 33.17 | 33.52 | 10,269,338 | +0.43(+1.29%) |
Feb 20, 2014 | 33.70 | 33.74 | 32.70 | 33.10 | 16,853,694 | -0.61(-1.80%) |
Feb 19, 2014 | 33.75 | 34.10 | 33.63 | 33.70 | 12,093,649 | -0.16(-0.47%) |
Feb 18, 2014 | 33.47 | 33.92 | 33.32 | 33.86 | 10,885,532 | +0.59(+1.76%) |
Feb 14, 2014 | 32.53 | 33.28 | 33.28 | 33.28 | 10,550,928 | +0.57(+1.73%) |
Feb 13, 2014 | 31.62 | 32.73 | 31.60 | 32.71 | 10,173,553 | +0.91(+2.88%) |
Feb 12, 2014 | 32.02 | 32.27 | 31.57 | 31.80 | 8,813,454 | -0.12(-0.38%) |
Feb 11, 2014 | 31.77 | 32.33 | 31.72 | 31.92 | 9,826,960 | +0.31(+0.97%) |
Feb 10, 2014 | 32.45 | 32.45 | 31.38 | 31.61 | 11,931,811 | -0.81(-2.49%) |
Feb 07, 2014 | 31.63 | 32.48 | 31.48 | 32.42 | 14,782,748 | +1.09(+3.48%) |
Feb 06, 2014 | 30.78 | 31.47 | 30.48 | 31.33 | 13,298,359 | +0.54(+1.75%) |
Feb 05, 2014 | 31.70 | 31.70 | 30.72 | 30.79 | 24,237,534 | -1.24(-3.88%) |
Feb 04, 2014 | 32.69 | 32.72 | 30.97 | 32.03 | 23,505,204 | -0.41(-1.25%) |
Feb 03, 2014 | 33.92 | 34.19 | 32.34 | 32.44 | 14,310,022 | -1.49(-4.40%) |
Jan 31, 2014 | 33.87 | 34.68 | 33.87 | 33.93 | 9,667,831 | -0.21(-0.60%) |
Jan 30, 2014 | 34.59 | 35.06 | 34.07 | 34.14 | 9,747,313 | +0.01(+0.02%) |
Jan 29, 2014 | 32.42 | 34.82 | 32.27 | 34.13 | 17,671,738 | +0.80(+2.39%) |
Jan 28, 2014 | 32.95 | 33.41 | 32.34 | 33.33 | 10,465,302 | +0.42(+1.27%) |
Jan 27, 2014 | 32.77 | 33.27 | 32.31 | 32.91 | 11,254,614 | +0.35(+1.08%) |
Jan 24, 2014 | 33.74 | 33.74 | 32.30 | 32.56 | 16,258,620 | -1.47(-4.31%) |
Jan 23, 2014 | 33.99 | 34.53 | 33.43 | 34.03 | 16,267,418 | +0.20(+0.59%) |
Jan 22, 2014 | 34.20 | 34.51 | 33.54 | 33.83 | 10,195,333 | -0.62(-1.81%) |
Jan 21, 2014 | 34.69 | 35.09 | 34.28 | 34.45 | 8,689,620 | +0.31(+0.91%) |
Jan 17, 2014 | 33.74 | 34.14 | 34.14 | 34.14 | 10,119,538 | +0.36(+1.06%) |
Jan 16, 2014 | 34.07 | 34.18 | 33.21 | 33.78 | 15,845,876 | -0.50(-1.47%) |
Jan 15, 2014 | 34.78 | 34.71 | 33.70 | 34.29 | 18,769,240 | -0.49(-1.41%) |
Jan 14, 2014 | 34.52 | 34.91 | 34.39 | 34.78 | 11,464,416 | +0.59(+1.73%) |
Jan 13, 2014 | 35.28 | 35.62 | 33.97 | 34.19 | 12,351,452 | -1.16(-3.29%) |
Jan 10, 2014 | 35.09 | 35.49 | 34.70 | 35.35 | 15,187,012 | +0.23(+0.64%) |
Jan 09, 2014 | 34.56 | 35.21 | 34.49 | 35.13 | 16,141,696 | +0.69(+2.01%) |
Jan 08, 2014 | 33.98 | 34.47 | 33.66 | 34.43 | 17,589,314 | +0.29(+0.86%) |
Jan 07, 2014 | 33.28 | 34.55 | 32.56 | 34.14 | 19,873,976 | +1.06(+3.19%) |
Jan 06, 2014 | 32.91 | 33.50 | 32.85 | 33.09 | 9,484,287 | +0.32(+0.97%) |
Jan 03, 2014 | 33.17 | 33.19 | 32.52 | 32.77 | 6,537,585 | -0.35(-1.04%) |
Jan 02, 2014 | 33.29 | 33.53 | 32.91 | 33.11 | 6,881,694 | -0.35(-1.05%) |
Dec 31, 2013 | 32.44 | 33.47 | 33.47 | 33.47 | 9,650,708 | +1.17(+3.62%) |
Dec 30, 2013 | 32.37 | 32.44 | 32.00 | 32.30 | 6,068,757 | -0.02(-0.06%) |
Dec 27, 2013 | 32.45 | 32.45 | 31.79 | 32.32 | 5,577,933 | -0.06(-0.18%) |
Dec 26, 2013 | 32.24 | 32.51 | 32.21 | 32.38 | 5,782,087 | +0.09(+0.27%) |
Dec 24, 2013 | 32.10 | 32.33 | 31.90 | 32.29 | 3,898,545 | +0.18(+0.56%) |
Dec 23, 2013 | 31.78 | 32.12 | 31.59 | 32.11 | 8,211,229 | +0.58(+1.83%) |
Dec 20, 2013 | 31.18 | 31.61 | 30.92 | 31.53 | 13,854,671 | +0.55(+1.78%) |
Dec 19, 2013 | 31.83 | 32.00 | 30.92 | 30.98 | 14,560,080 | -0.96(-2.99%) |
Dec 18, 2013 | 31.35 | 31.97 | 30.85 | 31.94 | 12,575,691 | +0.74(+2.36%) |
Dec 17, 2013 | 30.97 | 31.39 | 30.84 | 31.20 | 10,573,585 | +0.16(+0.51%) |
Dec 16, 2013 | 30.93 | 31.45 | 30.91 | 31.04 | 10,925,068 | +0.41(+1.34%) |
Dec 13, 2013 | 30.52 | 30.72 | 29.99 | 30.63 | 9,564,961 | +0.17(+0.54%) |
Dec 12, 2013 | 30.52 | 30.87 | 30.42 | 30.46 | 10,084,500 | -0.11(-0.35%) |
Dec 11, 2013 | 30.96 | 30.96 | 30.20 | 30.57 | 13,951,733 | -0.29(-0.95%) |
Dec 10, 2013 | 30.38 | 31.05 | 29.94 | 30.86 | 18,558,318 | +0.23(+0.74%) |
Dec 09, 2013 | 31.25 | 31.86 | 30.59 | 30.64 | 20,574,368 | -0.29(-0.94%) |
Dec 06, 2013 | 30.39 | 31.34 | 30.34 | 30.93 | 18,492,342 | +0.82(+2.71%) |
Dec 05, 2013 | 30.64 | 30.76 | 30.08 | 30.11 | 22,723,902 | +0.22(+0.73%) |
Dec 04, 2013 | 30.14 | 30.73 | 29.57 | 29.89 | 28,200,052 | -1.16(-3.74%) |
Dec 03, 2013 | 30.96 | 31.20 | 30.23 | 31.05 | 20,727,128 | -0.04(-0.13%) |
Dec 02, 2013 | 30.49 | 31.37 | 30.32 | 31.09 | 17,654,494 | +0.74(+2.43%) |
Nov 29, 2013 | 30.46 | 30.74 | 30.23 | 30.36 | 6,537,455 | -0.17(-0.54%) |
Nov 27, 2013 | 29.40 | 30.79 | 29.40 | 30.52 | 12,817,033 | +1.08(+3.65%) |
Nov 26, 2013 | 29.59 | 29.67 | 29.22 | 29.45 | 11,809,680 | -0.15(-0.52%) |
Nov 25, 2013 | 29.14 | 29.70 | 28.84 | 29.60 | 11,198,288 | +0.46(+1.58%) |
Nov 22, 2013 | 28.37 | 29.38 | 28.17 | 29.14 | 16,622,537 | +1.04(+3.69%) |
Nov 21, 2013 | 27.79 | 28.23 | 27.79 | 28.10 | 8,402,482 | +0.28(+1.02%) |
Nov 20, 2013 | 27.98 | 28.29 | 27.69 | 27.82 | 8,844,605 | -0.15(-0.54%) |
Nov 19, 2013 | 28.29 | 28.80 | 27.93 | 27.97 | 14,497,577 | -0.38(-1.35%) |
Nov 18, 2013 | 28.62 | 28.72 | 28.25 | 28.35 | 11,410,749 | -0.05(-0.19%) |
Nov 15, 2013 | 28.21 | 28.92 | 28.01 | 28.41 | 20,727,698 | +0.11(+0.37%) |
Nov 14, 2013 | 27.47 | 28.64 | 27.36 | 28.30 | 14,884,060 | +1.06(+3.88%) |
Nov 13, 2013 | 27.08 | 27.27 | 26.81 | 27.24 | 9,901,462 | +0.15(+0.54%) |
Nov 12, 2013 | 26.64 | 27.57 | 26.64 | 27.10 | 10,845,385 | +0.47(+1.76%) |
Nov 11, 2013 | 26.58 | 26.70 | 26.34 | 26.63 | 7,663,859 | -0.01(-0.02%) |
Nov 08, 2013 | 25.99 | 26.64 | 25.77 | 26.64 | 14,465,249 | +0.69(+2.65%) |
Nov 07, 2013 | 26.34 | 26.73 | 25.95 | 25.95 | 18,067,956 | -0.63(-2.39%) |
Nov 06, 2013 | 27.41 | 27.44 | 26.50 | 26.58 | 13,473,847 | -0.79(-2.90%) |
Nov 05, 2013 | 27.33 | 27.45 | 27.16 | 27.38 | 6,765,450 | -0.07(-0.26%) |
Nov 04, 2013 | 27.18 | 27.53 | 26.95 | 27.45 | 7,395,320 | +0.36(+1.34%) |
Nov 01, 2013 | 27.31 | 27.35 | 26.88 | 27.08 | 11,030,441 | -0.11(-0.41%) |
Oct 31, 2013 | 27.28 | 27.84 | 27.18 | 27.20 | 14,752,077 | -0.16(-0.58%) |
Oct 30, 2013 | 26.42 | 27.39 | 26.31 | 27.36 | 16,730,288 | +0.79(+2.98%) |
Oct 29, 2013 | 26.32 | 27.16 | 26.23 | 26.56 | 16,134,786 | +0.50(+1.93%) |
Oct 28, 2013 | 26.18 | 26.56 | 26.01 | 26.06 | 11,531,933 | +0.01(+0.03%) |
Oct 25, 2013 | 26.08 | 26.29 | 25.83 | 26.05 | 11,063,459 | +0.01(+0.05%) |
Oct 24, 2013 | 26.39 | 26.43 | 25.98 | 26.04 | 17,736,854 | -0.47(-1.77%) |
Oct 23, 2013 | 26.48 | 27.22 | 26.37 | 26.51 | 18,443,340 | -0.21(-0.79%) |
Oct 22, 2013 | 26.38 | 26.89 | 26.38 | 26.72 | 17,552,810 | +0.46(+1.76%) |
Oct 21, 2013 | 25.94 | 26.32 | 25.80 | 26.26 | 10,761,397 | +0.43(+1.66%) |
Oct 18, 2013 | 25.59 | 25.83 | 25.17 | 25.83 | 13,248,565 | +0.47(+1.85%) |
Oct 17, 2013 | 24.57 | 25.62 | 24.52 | 25.36 | 14,390,986 | +0.75(+3.06%) |
Oct 16, 2013 | 24.28 | 24.61 | 24.28 | 24.61 | 12,385,541 | +0.50(+2.08%) |
Oct 15, 2013 | 24.30 | 24.61 | 23.95 | 24.11 | 10,098,062 | -0.05(-0.22%) |
Oct 14, 2013 | 23.88 | 24.21 | 23.68 | 24.16 | 8,533,485 | +0.02(+0.08%) |
Oct 11, 2013 | 23.62 | 24.57 | 23.55 | 24.14 | 22,594,850 | +0.64(+2.73%) |
Oct 10, 2013 | 22.78 | 23.72 | 22.78 | 23.50 | 17,090,552 | +1.06(+4.71%) |
Oct 09, 2013 | 22.30 | 22.61 | 21.93 | 22.44 | 10,309,144 | +0.16(+0.71%) |
Oct 08, 2013 | 22.52 | 22.61 | 22.26 | 22.28 | 8,804,842 | -0.21(-0.94%) |
Oct 07, 2013 | 22.51 | 22.72 | 22.34 | 22.49 | 6,669,233 | -0.26(-1.13%) |
Oct 04, 2013 | 22.28 | 22.78 | 22.03 | 22.75 | 11,865,974 | +0.22(+1.00%) |
Oct 03, 2013 | 22.59 | 22.76 | 22.38 | 22.53 | 8,564,950 | -0.18(-0.81%) |
Oct 02, 2013 | 22.58 | 22.90 | 22.47 | 22.71 | 13,525,311 | +0.36(+1.60%) |
Oct 01, 2013 | 22.56 | 22.72 | 22.31 | 22.35 | 7,458,945 | -0.20(-0.91%) |
Sep 30, 2013 | 22.32 | 22.63 | 22.26 | 22.56 | 10,579,697 | -0.10(-0.44%) |
Sep 27, 2013 | 22.57 | 22.80 | 22.56 | 22.66 | 7,500,648 | -0.01(-0.03%) |
Sep 26, 2013 | 23.09 | 23.15 | 22.55 | 22.67 | 8,391,995 | -0.38(-1.63%) |
Sep 25, 2013 | 22.67 | 23.17 | 22.67 | 23.04 | 8,239,037 | +0.38(+1.66%) |
Sep 24, 2013 | 22.64 | 22.95 | 22.39 | 22.67 | 7,824,392 | +0.13(+0.59%) |
Sep 23, 2013 | 22.53 | 22.72 | 22.33 | 22.53 | 8,464,144 | -0.22(-0.96%) |
Sep 20, 2013 | 23.33 | 23.39 | 22.74 | 22.75 | 13,548,865 | -0.19(-0.83%) |
Sep 19, 2013 | 23.30 | 23.44 | 22.90 | 22.94 | 7,847,962 | -0.24(-1.05%) |
Sep 18, 2013 | 22.93 | 23.23 | 22.72 | 23.19 | 7,395,355 | +0.33(+1.45%) |
Sep 17, 2013 | 22.88 | 23.00 | 22.70 | 22.86 | 6,657,245 | +0.03(+0.12%) |
Sep 16, 2013 | 23.43 | 23.22 | 22.80 | 22.83 | 9,749,105 | -0.32(-1.40%) |
Sep 13, 2013 | 23.05 | 23.37 | 23.01 | 23.15 | 13,109,232 | +0.23(+1.01%) |
Sep 12, 2013 | 23.69 | 23.70 | 22.90 | 22.92 | 15,015,184 | -0.91(-3.80%) |
Sep 11, 2013 | 23.87 | 23.95 | 23.48 | 23.83 | 7,529,553 | -0.05(-0.22%) |
Sep 10, 2013 | 24.28 | 24.28 | 23.76 | 23.88 | 8,778,972 | -0.29(-1.20%) |
Sep 09, 2013 | 24.37 | 24.56 | 24.15 | 24.17 | 9,184,743 | -0.11(-0.46%) |
Sep 06, 2013 | 24.48 | 24.48 | 23.87 | 24.28 | 10,685,868 | +0.01(+0.03%) |
Sep 05, 2013 | 24.33 | 24.63 | 24.15 | 24.28 | 9,957,160 | -0.09(-0.35%) |
Sep 04, 2013 | 23.93 | 24.40 | 23.88 | 24.36 | 8,296,563 | +0.38(+1.60%) |
Sep 03, 2013 | 23.86 | 24.33 | 23.82 | 23.98 | 9,384,290 | +0.51(+2.17%) |
Aug 30, 2013 | 23.75 | 23.87 | 23.39 | 23.47 | 5,863,589 | -0.18(-0.75%) |
Aug 29, 2013 | 23.58 | 23.89 | 23.39 | 23.65 | 5,296,004 | +0.02(+0.08%) |
Aug 28, 2013 | 23.33 | 23.70 | 23.27 | 23.63 | 6,432,688 | +0.34(+1.45%) |
Aug 27, 2013 | 23.56 | 23.61 | 23.27 | 23.29 | 8,192,215 | -0.50(-2.11%) |
Aug 26, 2013 | 24.05 | 24.16 | 23.77 | 23.80 | 5,826,461 | -0.25(-1.04%) |
Aug 23, 2013 | 23.92 | 24.30 | 23.85 | 24.05 | 7,008,170 | +0.28(+1.17%) |
Aug 22, 2013 | 23.48 | 23.92 | 23.35 | 23.77 | 5,234,445 | +0.38(+1.64%) |
Aug 21, 2013 | 23.27 | 23.63 | 23.07 | 23.39 | 8,530,775 | +0.11(+0.45%) |
Aug 20, 2013 | 22.74 | 23.50 | 22.53 | 23.28 | 9,652,111 | +0.51(+2.23%) |
Aug 19, 2013 | 23.29 | 23.38 | 22.69 | 22.77 | 10,606,680 | -0.62(-2.65%) |
Aug 16, 2013 | 23.71 | 23.71 | 23.30 | 23.39 | 8,644,998 | -0.34(-1.45%) |
Aug 15, 2013 | 24.08 | 24.20 | 23.73 | 23.74 | 8,263,832 | -0.54(-2.20%) |
Aug 14, 2013 | 24.33 | 24.48 | 24.10 | 24.27 | 5,813,729 | -0.08(-0.33%) |
Aug 13, 2013 | 24.40 | 24.44 | 24.07 | 24.35 | 5,926,112 | +0.01(+0.03%) |
Aug 12, 2013 | 24.27 | 24.49 | 24.18 | 24.34 | 7,536,323 | -0.04(-0.15%) |
Aug 09, 2013 | 24.35 | 24.50 | 24.18 | 24.38 | 9,735,135 | +0.07(+0.27%) |
Aug 08, 2013 | 24.08 | 24.39 | 23.81 | 24.31 | 11,471,325 | +0.32(+1.31%) |
Aug 07, 2013 | 24.09 | 24.62 | 23.90 | 24.00 | 15,785,857 | +0.01(+0.05%) |
Aug 06, 2013 | 23.16 | 24.19 | 23.15 | 23.99 | 28,268,740 | +0.92(+3.98%) |
Aug 05, 2013 | 23.03 | 23.11 | 22.78 | 23.07 | 6,637,076 | +0.03(+0.11%) |
Aug 02, 2013 | 23.59 | 23.59 | 22.97 | 23.04 | 11,217,828 | -0.64(-2.69%) |