Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 56.03 | 56.98 | 55.63 | 56.01 | 4,444,894 | -0.42(-0.75%) |
Jul 30, 2014 | 56.75 | 57.60 | 56.15 | 56.43 | 3,858,964 | -0.52(-0.91%) |
Jul 29, 2014 | 57.26 | 57.49 | 56.95 | 56.95 | 4,595,495 | -0.10(-0.17%) |
Jul 28, 2014 | 57.31 | 57.31 | 56.39 | 57.04 | 3,416,926 | -0.03(-0.05%) |
Jul 25, 2014 | 56.72 | 57.22 | 56.51 | 57.07 | 2,989,073 | +0.38(+0.67%) |
Jul 24, 2014 | 56.44 | 57.20 | 56.14 | 56.69 | 5,093,822 | +0.57(+1.02%) |
Jul 23, 2014 | 55.62 | 56.44 | 55.55 | 56.12 | 2,965,795 | +0.53(+0.96%) |
Jul 22, 2014 | 55.75 | 56.04 | 55.41 | 55.59 | 3,947,614 | +0.23(+0.42%) |
Jul 21, 2014 | 55.52 | 55.79 | 55.24 | 55.35 | 2,968,972 | -0.48(-0.87%) |
Jul 18, 2014 | 55.18 | 55.96 | 54.86 | 55.84 | 4,528,741 | +0.91(+1.66%) |
Jul 17, 2014 | 55.52 | 55.92 | 54.83 | 54.92 | 3,395,021 | -0.90(-1.61%) |
Jul 16, 2014 | 56.08 | 56.53 | 55.52 | 55.82 | 4,153,193 | -0.19(-0.35%) |
Jul 15, 2014 | 55.06 | 56.28 | 54.84 | 56.02 | 12,531,744 | +0.81(+1.46%) |
Jul 14, 2014 | 55.85 | 55.86 | 54.99 | 55.21 | 12,095,196 | -0.23(-0.42%) |
Jul 11, 2014 | 54.93 | 55.62 | 54.90 | 55.44 | 3,236,988 | +0.39(+0.70%) |
Jul 10, 2014 | 54.36 | 55.30 | 54.33 | 55.06 | 3,937,125 | -0.06(-0.10%) |
Jul 09, 2014 | 55.01 | 55.37 | 54.23 | 55.11 | 4,696,184 | +0.37(+0.67%) |
Jul 08, 2014 | 55.46 | 55.61 | 54.57 | 54.75 | 4,219,919 | -0.84(-1.52%) |
Jul 07, 2014 | 56.16 | 56.24 | 55.20 | 55.59 | 3,115,843 | -0.69(-1.23%) |
Jul 03, 2014 | 56.07 | 56.28 | 56.28 | 56.28 | 2,479,686 | +0.35(+0.62%) |
Jul 02, 2014 | 55.68 | 56.29 | 55.66 | 55.93 | 3,528,677 | +0.28(+0.50%) |
Jul 01, 2014 | 55.66 | 55.82 | 55.20 | 55.66 | 4,522,241 | +0.12(+0.21%) |
Jun 30, 2014 | 55.97 | 56.06 | 55.28 | 55.54 | 4,815,369 | -0.73(-1.30%) |
Jun 27, 2014 | 56.40 | 56.67 | 55.95 | 56.27 | 7,950,627 | -0.42(-0.74%) |
Jun 26, 2014 | 56.57 | 56.94 | 56.00 | 56.69 | 7,620,432 | +0.51(+0.91%) |
Jun 25, 2014 | 55.90 | 57.08 | 54.66 | 56.18 | 14,687,762 | -2.47(-4.21%) |
Jun 24, 2014 | 59.40 | 60.11 | 58.47 | 58.65 | 4,026,544 | -0.96(-1.61%) |
Jun 23, 2014 | 59.56 | 59.95 | 59.33 | 59.61 | 3,354,994 | +0.27(+0.45%) |
Jun 20, 2014 | 59.10 | 59.58 | 58.87 | 59.34 | 10,545,398 | +0.47(+0.80%) |
Jun 19, 2014 | 58.49 | 59.07 | 58.43 | 58.87 | 4,225,664 | +0.52(+0.90%) |
Jun 18, 2014 | 57.92 | 58.38 | 57.27 | 58.35 | 3,754,105 | +0.30(+0.51%) |
Jun 17, 2014 | 57.32 | 58.07 | 56.97 | 58.05 | 4,255,948 | +0.44(+0.75%) |
Jun 16, 2014 | 57.67 | 57.76 | 57.27 | 57.62 | 2,880,582 | -0.03(-0.06%) |
Jun 13, 2014 | 57.18 | 57.71 | 56.90 | 57.65 | 6,270,609 | +0.48(+0.83%) |
Jun 12, 2014 | 57.57 | 57.80 | 56.92 | 57.18 | 4,169,323 | -0.06(-0.11%) |
Jun 11, 2014 | 56.87 | 57.42 | 56.75 | 57.24 | 3,410,906 | +0.04(+0.07%) |
Jun 10, 2014 | 57.73 | 57.94 | 56.96 | 57.20 | 3,410,478 | -1.06(-1.81%) |
Jun 06, 2014 | 57.97 | 58.42 | 57.69 | 58.25 | 3,609,952 | +0.58(+1.01%) |
Jun 05, 2014 | 58.05 | 58.45 | 57.60 | 57.67 | 5,405,636 | -0.12(-0.22%) |
Jun 04, 2014 | 58.05 | 58.46 | 57.69 | 57.80 | 3,547,356 | -0.58(-0.99%) |
Jun 03, 2014 | 58.62 | 58.82 | 58.27 | 58.38 | 3,345,074 | -0.48(-0.82%) |
Jun 02, 2014 | 58.69 | 59.01 | 58.29 | 58.86 | 3,629,550 | +0.31(+0.53%) |
May 30, 2014 | 58.25 | 58.78 | 58.12 | 58.55 | 5,996,671 | +0.32(+0.56%) |
May 29, 2014 | 57.48 | 58.29 | 57.19 | 58.23 | 3,473,645 | +0.92(+1.60%) |
May 28, 2014 | 56.66 | 57.62 | 56.65 | 57.31 | 5,015,404 | +0.56(+0.99%) |
May 27, 2014 | 56.80 | 56.91 | 56.25 | 56.75 | 3,986,168 | +0.10(+0.18%) |
May 23, 2014 | 56.87 | 56.64 | 56.64 | 56.64 | 3,679,198 | -0.46(-0.80%) |
May 22, 2014 | 56.41 | 57.22 | 56.34 | 57.10 | 2,552,519 | +0.76(+1.35%) |
May 21, 2014 | 56.79 | 57.05 | 55.86 | 56.34 | 9,149,802 | -0.26(-0.46%) |
May 20, 2014 | 56.93 | 57.48 | 56.53 | 56.60 | 3,354,826 | -0.52(-0.92%) |
May 19, 2014 | 56.62 | 57.38 | 56.53 | 57.13 | 4,195,947 | +0.60(+1.06%) |
May 16, 2014 | 56.52 | 56.88 | 56.09 | 56.53 | 3,338,278 | -0.10(-0.18%) |
May 15, 2014 | 57.32 | 57.32 | 56.13 | 56.63 | 16,744,141 | -0.73(-1.26%) |
May 14, 2014 | 57.70 | 58.12 | 56.94 | 57.36 | 4,579,857 | -0.48(-0.83%) |
May 13, 2014 | 57.51 | 58.17 | 57.29 | 57.84 | 3,733,790 | +0.49(+0.86%) |
May 12, 2014 | 56.72 | 57.71 | 56.67 | 57.34 | 4,623,544 | +1.12(+1.99%) |
May 09, 2014 | 56.78 | 57.10 | 55.47 | 56.22 | 5,372,530 | -0.69(-1.22%) |
May 08, 2014 | 57.80 | 58.17 | 56.62 | 56.92 | 4,437,639 | -1.45(-2.48%) |
May 07, 2014 | 58.12 | 58.52 | 57.29 | 58.36 | 3,757,415 | +0.53(+0.91%) |
May 06, 2014 | 57.75 | 58.63 | 57.42 | 57.84 | 3,804,266 | +0.23(+0.39%) |
May 05, 2014 | 57.07 | 57.65 | 56.73 | 57.61 | 3,061,383 | +0.27(+0.48%) |
May 02, 2014 | 57.65 | 58.03 | 57.27 | 57.33 | 3,053,191 | -0.36(-0.62%) |
May 01, 2014 | 57.16 | 58.12 | 57.03 | 57.69 | 3,791,230 | +0.57(+1.00%) |
Apr 30, 2014 | 57.60 | 58.00 | 57.05 | 57.12 | 4,166,833 | -0.36(-0.63%) |
Apr 29, 2014 | 58.02 | 58.24 | 57.20 | 57.49 | 3,980,982 | -0.21(-0.36%) |
Apr 28, 2014 | 56.90 | 57.93 | 56.20 | 57.69 | 5,612,363 | +1.00(+1.77%) |
Apr 25, 2014 | 56.65 | 57.04 | 56.31 | 56.69 | 3,708,420 | +0.01(+0.02%) |
Apr 24, 2014 | 56.70 | 57.01 | 56.12 | 56.68 | 3,644,651 | +0.19(+0.33%) |
Apr 23, 2014 | 56.18 | 56.94 | 55.94 | 56.49 | 3,020,196 | +0.22(+0.39%) |
Apr 22, 2014 | 55.82 | 56.61 | 55.41 | 56.27 | 4,333,714 | +0.11(+0.20%) |
Apr 21, 2014 | 55.16 | 56.39 | 55.04 | 56.16 | 4,281,342 | +1.06(+1.92%) |
Apr 17, 2014 | 55.37 | 55.10 | 55.10 | 55.10 | 6,573,584 | -0.57(-1.02%) |
Apr 16, 2014 | 54.51 | 55.70 | 53.97 | 55.67 | 5,529,155 | +1.67(+3.09%) |
Apr 15, 2014 | 53.37 | 54.03 | 52.67 | 54.01 | 5,314,317 | +0.46(+0.86%) |
Apr 14, 2014 | 52.93 | 53.56 | 52.61 | 53.55 | 3,878,617 | +0.86(+1.64%) |
Apr 11, 2014 | 52.60 | 53.58 | 52.29 | 52.68 | 8,086,167 | +0.04(+0.08%) |
Apr 10, 2014 | 53.72 | 54.49 | 52.63 | 52.64 | 5,626,352 | -1.13(-2.09%) |
Apr 09, 2014 | 53.56 | 54.03 | 53.01 | 53.77 | 3,665,017 | +0.53(+0.99%) |
Apr 08, 2014 | 53.58 | 54.00 | 52.86 | 53.24 | 4,864,391 | -0.27(-0.50%) |
Apr 07, 2014 | 54.29 | 54.88 | 53.46 | 53.50 | 4,676,713 | -1.11(-2.04%) |
Apr 04, 2014 | 55.61 | 55.89 | 54.33 | 54.62 | 4,846,248 | -0.71(-1.28%) |
Apr 03, 2014 | 54.69 | 55.54 | 54.69 | 55.32 | 4,835,999 | +0.93(+1.72%) |
Apr 02, 2014 | 54.34 | 54.57 | 53.46 | 54.39 | 4,491,564 | -0.23(-0.43%) |
Apr 01, 2014 | 53.00 | 54.66 | 52.80 | 54.62 | 5,810,670 | +1.73(+3.27%) |
Mar 31, 2014 | 53.06 | 53.24 | 52.76 | 52.89 | 4,474,823 | +0.28(+0.53%) |
Mar 28, 2014 | 52.85 | 53.13 | 52.52 | 52.61 | 4,391,147 | -0.14(-0.27%) |
Mar 27, 2014 | 53.05 | 53.31 | 52.67 | 52.76 | 4,963,379 | -0.24(-0.45%) |
Mar 26, 2014 | 53.86 | 54.09 | 52.80 | 53.00 | 3,857,057 | -0.68(-1.27%) |
Mar 25, 2014 | 53.02 | 54.05 | 53.02 | 53.68 | 4,429,626 | +0.54(+1.01%) |
Mar 24, 2014 | 53.79 | 54.02 | 52.87 | 53.14 | 4,788,697 | -0.36(-0.68%) |
Mar 21, 2014 | 54.99 | 54.99 | 53.42 | 53.50 | 6,743,302 | -0.38(-0.70%) |
Mar 20, 2014 | 53.59 | 54.20 | 53.22 | 53.88 | 4,528,238 | +0.05(+0.09%) |
Mar 19, 2014 | 55.08 | 55.08 | 53.48 | 53.83 | 4,199,917 | -1.32(-2.39%) |
Mar 18, 2014 | 54.45 | 55.16 | 54.16 | 55.15 | 4,354,187 | +0.69(+1.26%) |
Mar 17, 2014 | 54.13 | 54.72 | 54.05 | 54.47 | 3,847,109 | +0.45(+0.84%) |
Mar 14, 2014 | 53.56 | 54.51 | 53.54 | 54.01 | 4,021,006 | +0.38(+0.70%) |
Mar 13, 2014 | 54.96 | 55.18 | 53.35 | 53.64 | 5,002,640 | -1.28(-2.32%) |
Mar 12, 2014 | 54.29 | 55.11 | 54.27 | 54.91 | 5,008,358 | +0.63(+1.16%) |
Mar 11, 2014 | 53.97 | 54.49 | 53.55 | 54.28 | 4,469,792 | +0.29(+0.53%) |
Mar 10, 2014 | 53.54 | 54.36 | 53.42 | 53.99 | 3,455,603 | +0.40(+0.74%) |
Mar 07, 2014 | 53.88 | 54.07 | 53.09 | 53.59 | 3,268,458 | -0.04(-0.08%) |
Mar 06, 2014 | 52.84 | 54.08 | 52.82 | 53.64 | 5,389,253 | +0.91(+1.73%) |
Mar 05, 2014 | 52.03 | 52.80 | 51.79 | 52.72 | 4,080,160 | +0.50(+0.96%) |
Mar 04, 2014 | 51.86 | 52.30 | 51.41 | 52.22 | 3,467,598 | +0.84(+1.63%) |
Mar 03, 2014 | 51.24 | 52.01 | 51.05 | 51.38 | 3,893,053 | +0.00(+0.00%) |
Feb 28, 2014 | 51.33 | 54.15 | 51.05 | 51.38 | 6,132,150 | +0.08(+0.16%) |
Feb 27, 2014 | 52.50 | 52.72 | 51.02 | 51.30 | 8,210,873 | -1.39(-2.63%) |
Feb 26, 2014 | 53.15 | 53.49 | 52.48 | 52.69 | 4,929,792 | -0.53(-0.99%) |
Feb 25, 2014 | 52.32 | 53.75 | 52.10 | 53.22 | 6,316,506 | +0.88(+1.68%) |
Feb 24, 2014 | 52.02 | 53.38 | 51.45 | 52.34 | 5,305,917 | +0.89(+1.73%) |
Feb 21, 2014 | 51.53 | 51.95 | 51.35 | 51.45 | 4,684,571 | -0.23(-0.45%) |
Feb 20, 2014 | 51.49 | 52.00 | 51.31 | 51.68 | 4,605,052 | +0.01(+0.03%) |
Feb 19, 2014 | 51.63 | 52.82 | 51.49 | 51.67 | 5,390,942 | -0.08(-0.15%) |
Feb 18, 2014 | 52.31 | 52.85 | 51.67 | 51.74 | 4,099,286 | -0.38(-0.72%) |
Feb 14, 2014 | 51.12 | 52.12 | 52.12 | 52.12 | 3,509,184 | +0.88(+1.71%) |
Feb 13, 2014 | 49.94 | 51.42 | 49.85 | 51.24 | 4,712,195 | +0.96(+1.91%) |
Feb 12, 2014 | 50.64 | 50.93 | 50.09 | 50.28 | 4,459,445 | -0.31(-0.61%) |
Feb 11, 2014 | 49.36 | 50.70 | 49.32 | 50.59 | 5,434,488 | +1.24(+2.52%) |
Feb 10, 2014 | 50.76 | 51.00 | 49.18 | 49.34 | 5,483,028 | -1.37(-2.71%) |
Feb 07, 2014 | 50.32 | 50.82 | 49.78 | 50.72 | 4,898,172 | +0.67(+1.34%) |
Feb 06, 2014 | 48.68 | 50.27 | 48.40 | 50.05 | 7,888,982 | +1.80(+3.72%) |
Feb 05, 2014 | 48.31 | 48.85 | 47.19 | 48.25 | 8,891,853 | -0.32(-0.66%) |
Feb 04, 2014 | 48.82 | 48.99 | 46.96 | 48.57 | 6,806,821 | -0.15(-0.31%) |
Feb 03, 2014 | 49.92 | 50.24 | 48.57 | 48.72 | 8,231,582 | -1.18(-2.37%) |
Jan 31, 2014 | 49.91 | 50.92 | 49.67 | 49.90 | 8,494,746 | -0.32(-0.64%) |
Jan 30, 2014 | 50.82 | 51.19 | 50.09 | 50.22 | 6,730,269 | -0.42(-0.84%) |
Jan 29, 2014 | 50.55 | 52.50 | 48.35 | 50.65 | 8,702,924 | -0.61(-1.20%) |
Jan 28, 2014 | 50.47 | 51.52 | 50.47 | 51.26 | 4,089,279 | +0.12(+0.24%) |
Jan 27, 2014 | 50.91 | 51.69 | 50.37 | 51.14 | 4,991,960 | +0.31(+0.62%) |
Jan 24, 2014 | 52.04 | 52.13 | 50.25 | 50.82 | 6,945,649 | -1.88(-3.58%) |
Jan 23, 2014 | 52.93 | 53.32 | 51.92 | 52.71 | 6,013,163 | +0.07(+0.13%) |
Jan 22, 2014 | 52.78 | 52.98 | 51.95 | 52.64 | 4,022,274 | +0.14(+0.26%) |
Jan 21, 2014 | 51.91 | 52.85 | 51.91 | 52.50 | 4,089,242 | +0.60(+1.16%) |
Jan 17, 2014 | 51.12 | 51.90 | 51.90 | 51.90 | 5,714,422 | +0.43(+0.84%) |
Jan 16, 2014 | 51.42 | 51.71 | 50.98 | 51.47 | 4,729,057 | -0.10(-0.20%) |
Jan 15, 2014 | 52.22 | 52.25 | 51.04 | 51.58 | 5,407,076 | -0.65(-1.24%) |
Jan 14, 2014 | 51.99 | 52.37 | 51.75 | 52.22 | 4,916,375 | +0.46(+0.90%) |
Jan 13, 2014 | 53.39 | 53.39 | 51.54 | 51.76 | 4,461,752 | -1.50(-2.81%) |
Jan 10, 2014 | 53.52 | 53.94 | 52.74 | 53.26 | 4,424,538 | -0.09(-0.17%) |
Jan 09, 2014 | 52.58 | 53.43 | 52.49 | 53.34 | 6,132,998 | +0.86(+1.64%) |
Jan 08, 2014 | 52.74 | 52.85 | 51.99 | 52.48 | 6,578,320 | -0.10(-0.19%) |
Jan 07, 2014 | 52.62 | 53.14 | 52.35 | 52.59 | 5,866,925 | +0.01(+0.01%) |
Jan 06, 2014 | 52.24 | 52.91 | 52.16 | 52.58 | 4,112,032 | +0.49(+0.94%) |
Jan 03, 2014 | 52.14 | 52.57 | 51.99 | 52.09 | 2,867,992 | -0.11(-0.21%) |
Jan 02, 2014 | 52.69 | 52.79 | 52.14 | 52.20 | 4,166,717 | -0.46(-0.88%) |
Dec 31, 2013 | 51.39 | 52.66 | 52.66 | 52.66 | 4,384,973 | +1.65(+3.23%) |
Dec 30, 2013 | 51.21 | 51.62 | 51.00 | 51.02 | 3,243,544 | -0.02(-0.04%) |
Dec 27, 2013 | 51.30 | 51.33 | 50.65 | 51.04 | 2,473,471 | -0.25(-0.49%) |
Dec 26, 2013 | 51.21 | 51.41 | 50.99 | 51.29 | 1,731,184 | +0.26(+0.51%) |
Dec 24, 2013 | 51.03 | 51.19 | 50.72 | 51.03 | 1,559,807 | +0.23(+0.44%) |
Dec 23, 2013 | 50.87 | 51.47 | 50.72 | 50.80 | 3,744,839 | +0.26(+0.51%) |
Dec 20, 2013 | 49.98 | 50.89 | 49.88 | 50.55 | 7,186,704 | +0.76(+1.52%) |
Dec 19, 2013 | 50.22 | 50.79 | 49.64 | 49.79 | 5,133,535 | -0.72(-1.43%) |
Dec 18, 2013 | 49.54 | 50.61 | 49.30 | 50.51 | 5,801,253 | +0.94(+1.90%) |
Dec 17, 2013 | 49.58 | 50.03 | 49.33 | 49.57 | 3,571,079 | -0.01(-0.01%) |
Dec 16, 2013 | 48.92 | 50.02 | 48.84 | 49.58 | 4,003,337 | +0.69(+1.41%) |
Dec 13, 2013 | 48.65 | 49.17 | 48.18 | 48.89 | 3,971,301 | +0.26(+0.53%) |
Dec 12, 2013 | 48.34 | 48.95 | 48.09 | 48.63 | 4,061,308 | +0.25(+0.52%) |
Dec 11, 2013 | 48.95 | 48.95 | 47.99 | 48.37 | 5,697,928 | -0.52(-1.06%) |
Dec 10, 2013 | 48.65 | 49.46 | 47.48 | 48.89 | 6,200,774 | -0.15(-0.31%) |
Dec 09, 2013 | 49.36 | 49.96 | 48.95 | 49.04 | 6,293,531 | +0.40(+0.83%) |
Dec 06, 2013 | 48.02 | 49.50 | 47.79 | 48.64 | 7,578,280 | +1.03(+2.17%) |
Dec 05, 2013 | 47.67 | 48.13 | 47.23 | 47.61 | 5,780,920 | +0.10(+0.20%) |
Dec 04, 2013 | 47.59 | 48.12 | 46.65 | 47.51 | 7,875,522 | -0.69(-1.43%) |
Dec 03, 2013 | 48.52 | 48.72 | 47.48 | 48.20 | 6,295,650 | -0.52(-1.07%) |
Dec 02, 2013 | 47.79 | 48.99 | 47.57 | 48.72 | 5,713,353 | +1.19(+2.51%) |
Nov 29, 2013 | 47.81 | 48.28 | 47.39 | 47.53 | 2,472,521 | -0.35(-0.73%) |
Nov 27, 2013 | 46.84 | 48.48 | 46.70 | 47.88 | 6,629,467 | +0.94(+1.99%) |
Nov 26, 2013 | 46.97 | 47.27 | 46.52 | 46.94 | 4,510,789 | +0.08(+0.16%) |
Nov 25, 2013 | 46.76 | 47.35 | 46.52 | 46.86 | 4,111,027 | +0.11(+0.23%) |
Nov 22, 2013 | 46.33 | 46.97 | 46.11 | 46.76 | 4,552,525 | +0.67(+1.45%) |
Nov 21, 2013 | 45.79 | 46.18 | 44.95 | 46.09 | 4,296,362 | +0.32(+0.70%) |
Nov 20, 2013 | 46.58 | 46.69 | 45.61 | 45.77 | 4,281,842 | -0.51(-1.09%) |
Nov 19, 2013 | 45.84 | 46.80 | 45.69 | 46.27 | 4,754,377 | +0.38(+0.83%) |
Nov 18, 2013 | 46.17 | 46.46 | 45.78 | 45.89 | 3,988,594 | +0.08(+0.16%) |
Nov 15, 2013 | 45.95 | 46.17 | 45.42 | 45.81 | 6,014,277 | -0.31(-0.68%) |
Nov 14, 2013 | 45.23 | 46.67 | 45.22 | 46.13 | 5,988,117 | +1.47(+3.29%) |
Nov 12, 2013 | 44.33 | 45.22 | 44.26 | 44.66 | 4,730,615 | +0.21(+0.48%) |
Nov 11, 2013 | 44.22 | 44.51 | 43.97 | 44.45 | 3,591,792 | +0.09(+0.20%) |
Nov 08, 2013 | 43.38 | 44.38 | 43.20 | 44.36 | 4,792,625 | +1.03(+2.38%) |
Nov 07, 2013 | 43.63 | 44.02 | 43.18 | 43.33 | 4,544,339 | -0.35(-0.81%) |
Nov 06, 2013 | 43.95 | 44.50 | 43.54 | 43.68 | 4,394,402 | +0.06(+0.14%) |
Nov 05, 2013 | 43.61 | 43.99 | 43.18 | 43.62 | 4,416,867 | -0.12(-0.26%) |
Nov 04, 2013 | 43.63 | 43.80 | 43.02 | 43.74 | 4,019,598 | +0.21(+0.48%) |
Nov 01, 2013 | 43.76 | 44.00 | 42.95 | 43.52 | 4,047,478 | -0.20(-0.47%) |
Oct 31, 2013 | 44.10 | 44.48 | 43.72 | 43.73 | 5,576,368 | -0.54(-1.23%) |
Oct 30, 2013 | 43.50 | 44.55 | 42.79 | 44.27 | 6,901,707 | +0.74(+1.70%) |
Oct 29, 2013 | 43.02 | 43.65 | 42.91 | 43.53 | 4,734,289 | +0.58(+1.36%) |
Oct 28, 2013 | 43.28 | 43.72 | 42.85 | 42.95 | 4,518,526 | -0.08(-0.19%) |
Oct 25, 2013 | 42.98 | 43.25 | 42.59 | 43.03 | 3,251,585 | +0.12(+0.27%) |
Oct 24, 2013 | 43.80 | 43.84 | 42.55 | 42.91 | 6,260,312 | -0.97(-2.21%) |
Oct 23, 2013 | 43.69 | 44.39 | 43.66 | 43.88 | 6,210,489 | -0.15(-0.34%) |
Oct 22, 2013 | 43.67 | 44.28 | 43.55 | 44.03 | 6,282,151 | +0.66(+1.52%) |
Oct 21, 2013 | 43.28 | 43.57 | 43.09 | 43.38 | 4,398,904 | +0.29(+0.68%) |
Oct 18, 2013 | 42.43 | 43.09 | 42.25 | 43.08 | 5,619,435 | +0.86(+2.02%) |
Oct 17, 2013 | 41.11 | 42.34 | 41.06 | 42.23 | 4,998,450 | +1.01(+2.45%) |
Oct 16, 2013 | 40.74 | 41.23 | 40.63 | 41.22 | 4,410,424 | +0.83(+2.07%) |
Oct 15, 2013 | 40.99 | 41.30 | 40.27 | 40.38 | 5,307,847 | -0.67(-1.62%) |
Oct 14, 2013 | 40.43 | 41.21 | 40.21 | 41.05 | 4,260,993 | +0.37(+0.92%) |
Oct 11, 2013 | 39.74 | 41.27 | 39.68 | 40.67 | 8,370,069 | +0.92(+2.32%) |
Oct 10, 2013 | 39.14 | 39.90 | 39.11 | 39.75 | 6,477,938 | +1.13(+2.93%) |
Oct 09, 2013 | 38.56 | 38.87 | 38.35 | 38.62 | 5,107,099 | +0.01(+0.02%) |
Oct 08, 2013 | 39.31 | 39.43 | 38.35 | 38.61 | 6,205,107 | -0.69(-1.74%) |
Oct 07, 2013 | 39.88 | 39.98 | 39.30 | 39.30 | 4,913,253 | -0.86(-2.15%) |
Oct 04, 2013 | 40.04 | 40.28 | 39.63 | 40.16 | 5,231,651 | -0.26(-0.65%) |
Oct 03, 2013 | 39.95 | 40.61 | 39.77 | 40.42 | 6,253,779 | +0.26(+0.64%) |
Oct 02, 2013 | 39.09 | 40.25 | 38.91 | 40.17 | 6,103,092 | +0.87(+2.21%) |
Oct 01, 2013 | 39.13 | 39.51 | 38.81 | 39.30 | 3,831,817 | -0.43(-1.08%) |
Sep 27, 2013 | 39.43 | 39.95 | 39.43 | 39.72 | 4,461,264 | +0.03(+0.09%) |
Sep 26, 2013 | 39.37 | 40.04 | 39.37 | 39.69 | 3,992,115 | +0.29(+0.74%) |
Sep 25, 2013 | 39.24 | 39.62 | 39.19 | 39.40 | 4,493,151 | +0.19(+0.48%) |
Sep 24, 2013 | 38.85 | 39.74 | 38.71 | 39.21 | 4,992,111 | +0.24(+0.63%) |
Sep 23, 2013 | 39.18 | 39.18 | 38.62 | 38.96 | 4,514,986 | -0.35(-0.90%) |
Sep 20, 2013 | 39.51 | 40.25 | 39.15 | 39.32 | 7,290,851 | -0.15(-0.38%) |
Sep 19, 2013 | 39.60 | 40.19 | 39.30 | 39.47 | 6,877,409 | +0.61(+1.57%) |
Sep 18, 2013 | 38.04 | 39.03 | 38.02 | 38.86 | 5,703,179 | +0.81(+2.14%) |
Sep 17, 2013 | 38.49 | 38.55 | 37.88 | 38.04 | 5,724,106 | -0.53(-1.37%) |
Sep 16, 2013 | 39.09 | 39.09 | 38.49 | 38.57 | 3,719,434 | -0.20(-0.53%) |
Sep 13, 2013 | 38.44 | 39.18 | 38.39 | 38.77 | 3,566,877 | +0.46(+1.20%) |
Sep 12, 2013 | 38.68 | 38.92 | 38.23 | 38.31 | 3,923,199 | -0.33(-0.84%) |
Sep 11, 2013 | 38.57 | 38.71 | 38.05 | 38.64 | 3,826,918 | +0.10(+0.25%) |
Sep 10, 2013 | 38.98 | 38.98 | 38.47 | 38.54 | 5,122,314 | -0.46(-1.18%) |
Sep 09, 2013 | 38.73 | 39.31 | 38.70 | 39.00 | 4,530,392 | +0.03(+0.09%) |
Sep 06, 2013 | 39.30 | 39.44 | 38.62 | 38.97 | 4,126,206 | -0.26(-0.66%) |
Sep 05, 2013 | 39.83 | 40.11 | 39.22 | 39.23 | 5,630,286 | -0.83(-2.08%) |
Sep 04, 2013 | 39.31 | 40.26 | 39.08 | 40.06 | 6,010,559 | +0.62(+1.58%) |
Sep 03, 2013 | 39.20 | 39.66 | 38.91 | 39.44 | 4,486,861 | +0.69(+1.77%) |
Aug 30, 2013 | 39.33 | 39.70 | 38.65 | 38.75 | 3,922,773 | -0.42(-1.07%) |
Aug 29, 2013 | 39.28 | 39.68 | 38.94 | 39.17 | 3,060,616 | -0.21(-0.53%) |
Aug 28, 2013 | 38.82 | 39.57 | 38.82 | 39.38 | 3,270,836 | +0.63(+1.63%) |
Aug 27, 2013 | 39.17 | 39.36 | 38.75 | 38.75 | 4,398,499 | -0.70(-1.77%) |
Aug 26, 2013 | 39.48 | 40.10 | 39.28 | 39.45 | 4,192,409 | +0.01(+0.03%) |
Aug 23, 2013 | 39.67 | 40.21 | 39.32 | 39.44 | 4,351,595 | +0.00(+0.00%) |
Aug 22, 2013 | 39.35 | 39.95 | 39.04 | 39.44 | 4,433,995 | +0.11(+0.28%) |
Aug 21, 2013 | 38.50 | 39.70 | 38.21 | 39.33 | 5,575,210 | +0.64(+1.65%) |
Aug 20, 2013 | 37.48 | 39.15 | 37.26 | 38.69 | 5,703,247 | +1.13(+3.02%) |
Aug 19, 2013 | 38.20 | 38.58 | 37.50 | 37.56 | 4,704,018 | -0.65(-1.71%) |
Aug 16, 2013 | 38.61 | 38.68 | 38.09 | 38.21 | 5,125,953 | -0.58(-1.49%) |
Aug 15, 2013 | 39.55 | 39.66 | 38.71 | 38.79 | 5,150,059 | -1.11(-2.79%) |
Aug 14, 2013 | 40.04 | 40.17 | 39.62 | 39.90 | 3,474,966 | -0.20(-0.51%) |
Aug 13, 2013 | 39.63 | 40.17 | 39.36 | 40.10 | 4,685,888 | +0.62(+1.58%) |
Aug 12, 2013 | 39.66 | 40.03 | 39.17 | 39.48 | 4,853,328 | -0.51(-1.27%) |
Aug 09, 2013 | 40.04 | 40.25 | 39.75 | 39.99 | 4,683,252 | -0.05(-0.14%) |
Aug 08, 2013 | 39.38 | 40.29 | 39.30 | 40.04 | 4,795,505 | +0.71(+1.79%) |
Aug 07, 2013 | 39.53 | 39.83 | 39.07 | 39.34 | 5,634,536 | -0.24(-0.60%) |
Aug 06, 2013 | 39.12 | 40.15 | 39.12 | 39.57 | 7,095,300 | +0.35(+0.88%) |
Aug 05, 2013 | 39.55 | 39.57 | 38.89 | 39.23 | 6,077,928 | -0.41(-1.04%) |
Aug 02, 2013 | 40.81 | 40.81 | 39.41 | 39.64 | 8,270,654 | -1.43(-3.49%) |