Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.55 | 39.92 | 39.12 | 39.24 | 8,055,710 | -0.53(-1.33%) |
Jul 30, 2014 | 39.81 | 40.23 | 39.57 | 39.77 | 8,045,896 | -0.13(-0.33%) |
Jul 29, 2014 | 45.43 | 45.67 | 38.79 | 39.90 | 51,802,800 | +2.19(+5.81%) |
Jul 28, 2014 | 37.71 | 37.90 | 37.54 | 37.71 | 3,858,663 | +0.13(+0.35%) |
Jul 25, 2014 | 37.62 | 37.95 | 37.51 | 37.58 | 2,122,589 | -0.10(-0.27%) |
Jul 24, 2014 | 37.57 | 37.81 | 37.55 | 37.68 | 2,263,214 | +0.11(+0.29%) |
Jul 23, 2014 | 37.18 | 37.67 | 37.15 | 37.57 | 3,176,481 | +0.26(+0.70%) |
Jul 22, 2014 | 37.14 | 37.48 | 37.05 | 37.31 | 2,836,418 | +0.29(+0.78%) |
Jul 21, 2014 | 36.81 | 37.20 | 36.71 | 37.02 | 3,000,413 | +0.07(+0.19%) |
Jul 18, 2014 | 36.83 | 37.03 | 36.62 | 36.95 | 2,058,629 | +0.23(+0.63%) |
Jul 17, 2014 | 37.00 | 37.21 | 36.71 | 36.72 | 1,906,272 | -0.40(-1.08%) |
Jul 16, 2014 | 37.10 | 37.27 | 36.98 | 37.12 | 4,219,908 | +0.13(+0.35%) |
Jul 15, 2014 | 36.89 | 37.12 | 36.78 | 36.99 | 4,163,555 | +0.10(+0.27%) |
Jul 14, 2014 | 36.90 | 37.15 | 36.73 | 36.89 | 2,265,719 | +0.12(+0.33%) |
Jul 11, 2014 | 36.69 | 36.89 | 36.61 | 36.77 | 1,672,723 | -0.01(-0.03%) |
Jul 10, 2014 | 36.39 | 36.93 | 36.29 | 36.78 | 3,474,103 | +0.19(+0.52%) |
Jul 09, 2014 | 36.56 | 36.74 | 36.39 | 36.59 | 4,921,591 | +0.09(+0.25%) |
Jul 08, 2014 | 36.17 | 36.69 | 36.10 | 36.50 | 3,766,960 | +0.38(+1.05%) |
Jul 07, 2014 | 36.05 | 36.36 | 35.97 | 36.12 | 2,077,144 | +0.04(+0.11%) |
Jul 03, 2014 | 35.98 | 36.08 | 36.08 | 36.08 | 2,071,600 | +0.14(+0.39%) |
Jul 02, 2014 | 36.18 | 36.24 | 35.70 | 35.94 | 4,104,462 | -0.38(-1.05%) |
Jul 01, 2014 | 36.22 | 36.44 | 35.95 | 36.32 | 2,341,197 | +0.12(+0.33%) |
Jun 30, 2014 | 35.89 | 36.31 | 35.85 | 36.20 | 2,820,478 | +0.42(+1.17%) |
Jun 27, 2014 | 36.12 | 36.13 | 35.69 | 35.78 | 4,245,253 | -0.38(-1.05%) |
Jun 26, 2014 | 36.19 | 36.43 | 36.05 | 36.16 | 2,900,840 | +0.01(+0.03%) |
Jun 25, 2014 | 36.39 | 36.41 | 35.88 | 36.15 | 3,883,852 | -0.21(-0.58%) |
Jun 24, 2014 | 36.75 | 36.83 | 36.32 | 36.36 | 2,644,809 | -0.37(-1.01%) |
Jun 23, 2014 | 36.81 | 36.81 | 36.40 | 36.73 | 2,348,210 | +0.03(+0.08%) |
Jun 20, 2014 | 37.39 | 37.48 | 36.65 | 36.70 | 5,038,562 | -0.59(-1.58%) |
Jun 19, 2014 | 37.01 | 37.31 | 36.97 | 37.29 | 2,700,975 | +0.36(+0.97%) |
Jun 18, 2014 | 36.65 | 36.98 | 36.64 | 36.93 | 2,257,863 | +0.31(+0.85%) |
Jun 17, 2014 | 37.02 | 37.09 | 36.55 | 36.62 | 3,192,739 | -0.44(-1.19%) |
Jun 16, 2014 | 36.87 | 37.12 | 36.74 | 37.06 | 2,650,288 | +0.11(+0.30%) |
Jun 13, 2014 | 36.45 | 37.01 | 36.38 | 36.95 | 3,458,077 | +0.56(+1.54%) |
Jun 12, 2014 | 36.39 | 36.48 | 36.12 | 36.39 | 2,960,166 | -0.04(-0.11%) |
Jun 11, 2014 | 36.86 | 36.95 | 36.35 | 36.43 | 3,854,123 | -0.50(-1.35%) |
Jun 10, 2014 | 36.87 | 37.03 | 36.78 | 36.93 | 3,443,497 | +0.02(+0.05%) |
Jun 06, 2014 | 37.26 | 37.38 | 36.84 | 36.91 | 3,785,554 | -0.27(-0.73%) |
Jun 05, 2014 | 37.48 | 37.57 | 36.96 | 37.18 | 5,007,248 | -0.85(-2.24%) |
Jun 04, 2014 | 37.92 | 38.10 | 37.70 | 38.03 | 3,973,751 | +0.00(+0.00%) |
Jun 03, 2014 | 37.70 | 38.08 | 37.69 | 38.03 | 4,618,504 | +0.41(+1.09%) |
Jun 02, 2014 | 37.74 | 37.84 | 37.50 | 37.62 | 2,658,219 | -0.05(-0.13%) |
May 30, 2014 | 37.57 | 37.78 | 37.56 | 37.67 | 3,946,026 | -0.01(-0.03%) |
May 29, 2014 | 37.80 | 37.98 | 37.52 | 37.68 | 4,017,970 | -0.12(-0.32%) |
May 28, 2014 | 37.43 | 37.94 | 37.33 | 37.80 | 4,080,961 | +0.48(+1.29%) |
May 27, 2014 | 37.35 | 37.37 | 37.04 | 37.32 | 3,515,771 | +0.04(+0.11%) |
May 23, 2014 | 37.22 | 37.28 | 37.28 | 37.28 | 3,384,900 | +0.05(+0.15%) |
May 22, 2014 | 37.25 | 37.45 | 37.06 | 37.23 | 2,367,853 | +0.05(+0.15%) |
May 21, 2014 | 37.75 | 37.79 | 37.02 | 37.17 | 5,425,937 | -0.41(-1.09%) |
May 20, 2014 | 37.97 | 38.03 | 37.49 | 37.58 | 5,862,582 | -0.39(-1.03%) |
May 19, 2014 | 37.53 | 38.01 | 37.44 | 37.97 | 7,759,823 | -0.21(-0.55%) |
May 16, 2014 | 37.95 | 38.20 | 37.68 | 38.18 | 4,521,544 | +0.35(+0.93%) |
May 15, 2014 | 37.65 | 38.10 | 37.52 | 37.83 | 8,232,195 | +0.17(+0.45%) |
May 14, 2014 | 36.96 | 37.73 | 36.88 | 37.66 | 7,679,801 | +0.69(+1.87%) |
May 13, 2014 | 36.77 | 37.00 | 36.63 | 36.97 | 6,557,744 | +0.23(+0.63%) |
May 12, 2014 | 36.74 | 36.87 | 36.59 | 36.74 | 5,464,207 | +0.18(+0.49%) |
May 09, 2014 | 36.58 | 36.94 | 36.40 | 36.56 | 7,794,610 | -0.30(-0.81%) |
May 08, 2014 | 34.69 | 37.22 | 34.63 | 36.86 | 21,617,484 | +2.21(+6.38%) |
May 07, 2014 | 34.50 | 34.90 | 34.46 | 34.65 | 6,615,271 | +0.19(+0.55%) |
May 06, 2014 | 34.78 | 34.87 | 34.42 | 34.46 | 4,622,970 | -0.38(-1.09%) |
May 05, 2014 | 34.78 | 34.88 | 34.69 | 34.84 | 3,302,068 | +0.01(+0.03%) |
May 02, 2014 | 35.04 | 35.24 | 34.78 | 34.83 | 3,654,508 | -0.13(-0.37%) |
May 01, 2014 | 34.91 | 35.05 | 34.72 | 34.96 | 2,702,497 | +0.05(+0.14%) |
Apr 30, 2014 | 34.83 | 34.93 | 34.63 | 34.91 | 3,440,414 | +0.11(+0.32%) |
Apr 29, 2014 | 34.81 | 34.90 | 34.66 | 34.80 | 3,407,522 | +0.16(+0.46%) |
Apr 28, 2014 | 34.52 | 34.79 | 34.40 | 34.64 | 4,895,210 | -0.12(-0.35%) |
Apr 25, 2014 | 34.52 | 34.80 | 34.30 | 34.76 | 3,758,085 | +0.13(+0.38%) |
Apr 24, 2014 | 34.79 | 34.79 | 34.42 | 34.63 | 4,206,363 | +0.02(+0.06%) |
Apr 23, 2014 | 34.47 | 34.69 | 34.32 | 34.61 | 5,545,416 | +0.16(+0.46%) |
Apr 22, 2014 | 34.49 | 34.50 | 34.34 | 34.45 | 3,159,325 | -0.04(-0.12%) |
Apr 21, 2014 | 34.50 | 34.70 | 34.39 | 34.49 | 2,172,433 | +0.06(+0.17%) |
Apr 17, 2014 | 34.63 | 34.43 | 34.43 | 34.43 | 4,832,000 | -0.31(-0.89%) |
Apr 16, 2014 | 34.21 | 34.76 | 34.20 | 34.74 | 4,915,918 | +0.69(+2.03%) |
Apr 15, 2014 | 33.89 | 34.06 | 33.80 | 34.05 | 4,886,944 | +0.17(+0.50%) |
Apr 14, 2014 | 33.49 | 33.90 | 33.41 | 33.88 | 5,027,943 | +0.53(+1.59%) |
Apr 11, 2014 | 33.34 | 33.52 | 33.12 | 33.35 | 4,443,069 | -0.08(-0.24%) |
Apr 10, 2014 | 33.87 | 34.23 | 33.43 | 33.43 | 4,975,788 | -0.37(-1.09%) |
Apr 09, 2014 | 33.95 | 34.04 | 33.58 | 33.80 | 7,813,559 | -0.14(-0.41%) |
Apr 08, 2014 | 33.57 | 33.96 | 33.41 | 33.94 | 4,382,875 | +0.40(+1.19%) |
Apr 07, 2014 | 33.64 | 33.87 | 33.49 | 33.54 | 4,694,008 | -0.15(-0.45%) |
Apr 04, 2014 | 33.56 | 33.80 | 33.51 | 33.69 | 5,022,768 | +0.20(+0.60%) |
Apr 03, 2014 | 33.18 | 33.52 | 33.11 | 33.49 | 5,925,683 | +0.31(+0.93%) |
Apr 02, 2014 | 33.10 | 33.34 | 32.97 | 33.18 | 4,319,357 | +0.10(+0.30%) |
Apr 01, 2014 | 32.81 | 33.13 | 32.45 | 33.08 | 6,617,564 | +0.24(+0.73%) |
Mar 31, 2014 | 32.78 | 32.98 | 32.69 | 32.84 | 5,962,182 | +0.16(+0.49%) |
Mar 28, 2014 | 32.62 | 32.94 | 32.54 | 32.68 | 4,094,012 | +0.09(+0.28%) |
Mar 27, 2014 | 32.53 | 32.65 | 32.16 | 32.59 | 5,038,662 | +0.30(+0.93%) |
Mar 26, 2014 | 31.96 | 32.49 | 31.96 | 32.29 | 7,403,529 | +0.38(+1.19%) |
Mar 25, 2014 | 31.61 | 31.94 | 31.45 | 31.91 | 4,335,201 | +0.37(+1.17%) |
Mar 24, 2014 | 31.52 | 31.82 | 31.42 | 31.54 | 5,063,442 | +0.20(+0.64%) |
Mar 21, 2014 | 31.51 | 31.58 | 31.24 | 31.34 | 10,315,935 | -0.03(-0.10%) |
Mar 20, 2014 | 31.12 | 31.55 | 31.08 | 31.37 | 5,190,192 | +0.12(+0.38%) |
Mar 19, 2014 | 31.35 | 31.50 | 31.08 | 31.25 | 5,326,396 | -0.15(-0.48%) |
Mar 18, 2014 | 30.91 | 31.43 | 30.89 | 31.40 | 4,307,977 | +0.56(+1.82%) |
Mar 17, 2014 | 30.70 | 30.91 | 30.64 | 30.84 | 3,352,845 | +0.22(+0.72%) |
Mar 14, 2014 | 30.42 | 30.95 | 30.42 | 30.62 | 4,715,718 | +0.13(+0.43%) |
Mar 13, 2014 | 30.78 | 30.97 | 30.38 | 30.49 | 3,516,550 | -0.19(-0.62%) |
Mar 12, 2014 | 30.60 | 30.68 | 30.34 | 30.68 | 3,206,400 | -0.01(-0.03%) |
Mar 11, 2014 | 30.90 | 30.92 | 30.59 | 30.69 | 4,331,872 | -0.14(-0.45%) |
Mar 10, 2014 | 31.19 | 31.26 | 30.66 | 30.83 | 4,681,172 | -0.49(-1.56%) |
Mar 07, 2014 | 31.21 | 31.34 | 31.13 | 31.32 | 4,463,090 | +0.13(+0.42%) |
Mar 06, 2014 | 31.20 | 31.36 | 31.03 | 31.19 | 6,461,441 | -0.67(-2.10%) |
Mar 05, 2014 | 31.47 | 32.01 | 31.31 | 31.86 | 10,199,417 | +0.33(+1.05%) |
Mar 04, 2014 | 31.39 | 31.55 | 31.30 | 31.53 | 4,637,109 | +0.42(+1.35%) |
Mar 03, 2014 | 31.02 | 31.25 | 30.98 | 31.11 | 5,041,610 | -0.15(-0.48%) |
Feb 28, 2014 | 31.07 | 31.38 | 31.05 | 31.26 | 5,197,792 | +0.18(+0.58%) |
Feb 27, 2014 | 30.81 | 31.10 | 30.67 | 31.08 | 6,072,429 | +0.28(+0.91%) |
Feb 26, 2014 | 31.18 | 31.20 | 30.75 | 30.80 | 5,624,325 | -0.34(-1.09%) |
Feb 25, 2014 | 31.22 | 31.37 | 31.02 | 31.14 | 5,217,285 | -0.05(-0.16%) |
Feb 24, 2014 | 31.24 | 31.48 | 31.14 | 31.19 | 4,717,215 | +0.10(+0.32%) |
Feb 21, 2014 | 31.11 | 31.28 | 30.94 | 31.09 | 6,094,501 | -0.03(-0.10%) |
Feb 20, 2014 | 30.93 | 31.19 | 30.82 | 31.12 | 3,583,793 | +0.22(+0.71%) |
Feb 19, 2014 | 30.90 | 31.22 | 30.83 | 30.90 | 4,886,465 | -0.05(-0.16%) |
Feb 18, 2014 | 30.77 | 30.98 | 30.57 | 30.95 | 5,994,999 | +0.30(+0.98%) |
Feb 14, 2014 | 30.82 | 30.65 | 30.65 | 30.65 | 6,892,700 | -0.12(-0.39%) |
Feb 13, 2014 | 30.05 | 31.25 | 30.02 | 30.77 | 12,193,083 | +0.58(+1.92%) |
Feb 12, 2014 | 29.71 | 30.24 | 29.64 | 30.19 | 8,230,531 | +0.46(+1.55%) |
Feb 11, 2014 | 29.22 | 29.89 | 29.10 | 29.73 | 8,399,183 | +0.80(+2.77%) |
Feb 10, 2014 | 28.81 | 29.00 | 28.70 | 28.93 | 4,281,439 | +0.14(+0.49%) |
Feb 07, 2014 | 28.39 | 28.80 | 28.35 | 28.79 | 4,059,261 | +0.49(+1.73%) |
Feb 06, 2014 | 28.34 | 28.46 | 28.07 | 28.30 | 8,104,686 | +0.03(+0.11%) |
Feb 05, 2014 | 28.05 | 28.36 | 28.03 | 28.27 | 4,115,365 | +0.18(+0.64%) |
Feb 04, 2014 | 28.18 | 28.25 | 27.93 | 28.09 | 5,374,941 | -0.04(-0.14%) |
Feb 03, 2014 | 28.90 | 28.90 | 28.10 | 28.13 | 6,612,893 | -0.73(-2.53%) |
Jan 31, 2014 | 28.90 | 29.07 | 28.80 | 28.86 | 6,519,118 | -0.30(-1.03%) |
Jan 30, 2014 | 28.68 | 29.20 | 28.53 | 29.16 | 7,070,425 | +0.57(+1.99%) |
Jan 29, 2014 | 28.89 | 28.91 | 28.31 | 28.59 | 7,558,689 | -0.36(-1.24%) |
Jan 28, 2014 | 29.16 | 29.21 | 28.87 | 28.95 | 6,374,674 | -0.13(-0.45%) |
Jan 27, 2014 | 29.20 | 29.32 | 29.04 | 29.08 | 7,468,050 | -0.07(-0.24%) |
Jan 24, 2014 | 29.43 | 29.55 | 29.14 | 29.15 | 6,080,409 | -0.30(-1.02%) |
Jan 23, 2014 | 29.42 | 29.47 | 29.29 | 29.45 | 6,150,568 | -0.05(-0.17%) |
Jan 22, 2014 | 29.98 | 29.98 | 29.49 | 29.50 | 4,475,982 | -0.35(-1.17%) |
Jan 21, 2014 | 30.13 | 30.18 | 29.56 | 29.85 | 6,059,621 | -0.15(-0.50%) |
Jan 17, 2014 | 30.36 | 30.00 | 30.00 | 30.00 | 6,205,300 | -0.33(-1.09%) |
Jan 16, 2014 | 30.48 | 30.57 | 30.19 | 30.33 | 4,403,516 | -0.20(-0.66%) |
Jan 15, 2014 | 30.73 | 30.77 | 30.23 | 30.53 | 11,728,139 | -0.16(-0.52%) |
Jan 14, 2014 | 30.95 | 31.00 | 30.53 | 30.69 | 5,584,813 | -0.18(-0.58%) |
Jan 13, 2014 | 30.99 | 31.25 | 30.86 | 30.87 | 4,951,743 | -0.15(-0.48%) |
Jan 10, 2014 | 31.05 | 31.21 | 30.83 | 31.02 | 3,666,234 | +0.23(+0.75%) |
Jan 09, 2014 | 31.25 | 31.28 | 30.70 | 30.79 | 4,052,131 | -0.45(-1.44%) |
Jan 08, 2014 | 31.35 | 31.41 | 31.14 | 31.24 | 4,361,861 | -0.17(-0.54%) |
Jan 07, 2014 | 31.76 | 31.80 | 31.37 | 31.41 | 5,031,876 | -0.26(-0.82%) |
Jan 06, 2014 | 31.73 | 31.79 | 31.53 | 31.67 | 2,914,819 | +0.07(+0.22%) |
Jan 03, 2014 | 31.78 | 31.81 | 31.50 | 31.60 | 2,137,339 | -0.05(-0.16%) |
Jan 02, 2014 | 31.74 | 31.82 | 31.51 | 31.65 | 4,442,053 | -0.20(-0.63%) |
Dec 31, 2013 | 31.94 | 31.85 | 31.85 | 31.85 | 5,122,800 | -0.11(-0.34%) |
Dec 30, 2013 | 31.84 | 32.10 | 31.79 | 31.96 | 4,138,812 | -0.05(-0.16%) |
Dec 27, 2013 | 31.83 | 32.04 | 31.63 | 32.01 | 3,690,852 | +0.16(+0.50%) |
Dec 26, 2013 | 31.81 | 31.92 | 31.64 | 31.85 | 3,546,945 | +0.16(+0.50%) |
Dec 24, 2013 | 31.27 | 31.84 | 31.27 | 31.69 | 2,965,928 | +0.33(+1.05%) |
Dec 23, 2013 | 31.06 | 31.40 | 31.06 | 31.36 | 5,691,023 | +0.32(+1.03%) |
Dec 20, 2013 | 31.40 | 31.43 | 30.92 | 31.04 | 9,155,762 | -0.32(-1.02%) |
Dec 19, 2013 | 31.62 | 31.69 | 30.40 | 31.36 | 13,237,301 | -0.48(-1.51%) |
Dec 18, 2013 | 31.54 | 31.93 | 31.26 | 31.84 | 7,078,383 | +0.40(+1.27%) |
Dec 17, 2013 | 31.00 | 31.61 | 30.96 | 31.44 | 6,360,621 | +0.49(+1.58%) |
Dec 16, 2013 | 30.81 | 31.07 | 30.80 | 30.95 | 5,083,970 | +0.22(+0.72%) |
Dec 13, 2013 | 30.75 | 30.93 | 30.38 | 30.73 | 6,050,410 | -0.03(-0.10%) |
Dec 12, 2013 | 30.65 | 30.80 | 30.32 | 30.76 | 5,380,475 | +0.05(+0.16%) |
Dec 11, 2013 | 31.50 | 31.55 | 30.65 | 30.71 | 7,108,582 | -0.80(-2.54%) |
Dec 10, 2013 | 31.54 | 31.82 | 31.48 | 31.51 | 6,332,399 | -0.01(-0.03%) |
Dec 09, 2013 | 31.06 | 31.67 | 31.01 | 31.52 | 5,799,462 | +0.45(+1.45%) |
Dec 06, 2013 | 30.99 | 31.27 | 30.95 | 31.07 | 5,759,019 | +0.42(+1.37%) |
Dec 05, 2013 | 30.47 | 30.87 | 30.39 | 30.65 | 5,748,164 | -0.19(-0.62%) |
Dec 04, 2013 | 30.20 | 30.98 | 30.05 | 30.84 | 6,771,660 | +0.47(+1.55%) |
Dec 03, 2013 | 30.16 | 30.43 | 30.01 | 30.37 | 5,752,989 | +0.07(+0.23%) |
Dec 02, 2013 | 30.63 | 30.70 | 30.24 | 30.30 | 5,119,333 | -0.40(-1.30%) |
Nov 29, 2013 | 30.71 | 31.03 | 30.66 | 30.70 | 2,340,625 | -0.02(-0.07%) |
Nov 27, 2013 | 30.70 | 30.92 | 30.55 | 30.72 | 4,176,527 | +0.04(+0.13%) |
Nov 26, 2013 | 30.68 | 30.86 | 30.54 | 30.68 | 6,654,137 | -0.02(-0.07%) |
Nov 25, 2013 | 30.78 | 31.22 | 30.60 | 30.70 | 5,265,951 | +0.03(+0.10%) |
Nov 22, 2013 | 30.97 | 30.99 | 30.60 | 30.67 | 4,877,614 | -0.41(-1.32%) |
Nov 21, 2013 | 31.30 | 31.33 | 30.91 | 31.08 | 5,369,796 | -0.72(-2.26%) |
Nov 20, 2013 | 32.08 | 32.37 | 31.75 | 31.80 | 5,437,489 | -0.21(-0.66%) |
Nov 19, 2013 | 32.30 | 32.30 | 31.85 | 32.01 | 4,567,618 | -0.18(-0.56%) |
Nov 18, 2013 | 32.19 | 32.31 | 31.98 | 32.19 | 4,606,796 | +0.09(+0.28%) |
Nov 15, 2013 | 31.87 | 32.20 | 31.86 | 32.10 | 3,779,806 | +0.26(+0.82%) |
Nov 14, 2013 | 31.55 | 31.91 | 31.55 | 31.84 | 4,251,032 | +0.36(+1.14%) |
Nov 13, 2013 | 31.41 | 31.50 | 31.29 | 31.48 | 4,160,748 | +0.05(+0.16%) |
Nov 12, 2013 | 31.58 | 31.75 | 31.35 | 31.43 | 5,193,576 | -0.08(-0.25%) |
Nov 11, 2013 | 31.45 | 31.63 | 31.26 | 31.51 | 3,243,061 | +0.18(+0.57%) |
Nov 08, 2013 | 31.83 | 31.91 | 30.86 | 31.33 | 10,077,843 | -0.48(-1.51%) |
Nov 07, 2013 | 33.00 | 33.05 | 31.61 | 31.81 | 13,308,734 | -2.08(-6.14%) |
Nov 06, 2013 | 33.60 | 33.93 | 33.57 | 33.89 | 4,630,139 | +0.51(+1.53%) |
Nov 05, 2013 | 33.67 | 33.78 | 33.30 | 33.38 | 5,692,461 | -0.38(-1.13%) |
Nov 04, 2013 | 33.78 | 33.83 | 33.58 | 33.76 | 3,476,054 | +0.18(+0.54%) |
Nov 01, 2013 | 33.84 | 34.06 | 33.50 | 33.58 | 3,978,389 | -0.28(-0.83%) |
Oct 31, 2013 | 33.56 | 33.87 | 33.31 | 33.86 | 4,127,798 | +0.33(+0.98%) |
Oct 30, 2013 | 33.87 | 33.88 | 33.50 | 33.53 | 2,943,681 | -0.28(-0.83%) |
Oct 29, 2013 | 33.61 | 34.18 | 33.61 | 33.81 | 4,921,083 | +0.29(+0.87%) |
Oct 28, 2013 | 33.24 | 33.60 | 33.18 | 33.52 | 3,841,369 | +0.25(+0.75%) |
Oct 25, 2013 | 33.18 | 33.43 | 33.03 | 33.27 | 3,589,224 | +0.05(+0.15%) |
Oct 24, 2013 | 33.39 | 33.41 | 33.08 | 33.22 | 3,284,482 | -0.17(-0.51%) |
Oct 23, 2013 | 33.24 | 33.54 | 33.08 | 33.39 | 3,397,083 | -0.03(-0.09%) |
Oct 22, 2013 | 32.93 | 33.50 | 32.74 | 33.42 | 3,623,358 | +0.43(+1.30%) |
Oct 21, 2013 | 33.10 | 33.19 | 32.77 | 32.99 | 3,641,142 | -0.02(-0.06%) |
Oct 18, 2013 | 33.30 | 33.34 | 32.97 | 33.01 | 3,695,018 | -0.24(-0.72%) |
Oct 17, 2013 | 32.88 | 33.29 | 32.77 | 33.25 | 3,572,553 | +0.33(+1.00%) |
Oct 16, 2013 | 32.63 | 32.93 | 32.59 | 32.92 | 3,557,308 | +0.39(+1.20%) |
Oct 15, 2013 | 32.74 | 32.89 | 32.48 | 32.53 | 3,875,193 | -0.15(-0.46%) |
Oct 14, 2013 | 32.91 | 33.00 | 32.59 | 32.68 | 4,474,771 | -0.54(-1.63%) |
Oct 11, 2013 | 33.27 | 33.30 | 32.86 | 33.22 | 4,051,609 | -0.12(-0.36%) |
Oct 10, 2013 | 32.40 | 33.39 | 32.39 | 33.34 | 8,815,573 | +1.15(+3.57%) |
Oct 09, 2013 | 31.39 | 32.33 | 31.34 | 32.19 | 7,852,353 | +0.91(+2.91%) |
Oct 08, 2013 | 31.45 | 31.64 | 31.26 | 31.28 | 4,446,959 | -0.13(-0.41%) |
Oct 07, 2013 | 31.01 | 31.59 | 31.01 | 31.41 | 3,567,676 | +0.21(+0.67%) |
Oct 04, 2013 | 31.18 | 31.26 | 31.07 | 31.20 | 3,263,308 | +0.01(+0.03%) |
Oct 03, 2013 | 31.48 | 31.50 | 31.08 | 31.19 | 4,213,069 | -0.42(-1.33%) |
Oct 02, 2013 | 31.71 | 31.85 | 31.39 | 31.61 | 4,274,489 | -0.15(-0.47%) |
Oct 01, 2013 | 31.34 | 31.87 | 31.34 | 31.76 | 5,556,451 | +0.38(+1.21%) |
Sep 30, 2013 | 31.60 | 31.62 | 31.21 | 31.38 | 5,611,974 | -0.40(-1.26%) |
Sep 27, 2013 | 32.00 | 32.04 | 31.72 | 31.78 | 3,471,455 | -0.33(-1.03%) |
Sep 26, 2013 | 32.00 | 32.28 | 32.00 | 32.11 | 2,496,826 | +0.11(+0.34%) |
Sep 25, 2013 | 32.13 | 32.24 | 32.00 | 32.00 | 3,563,460 | -0.17(-0.53%) |
Sep 24, 2013 | 32.24 | 32.39 | 32.09 | 32.17 | 3,856,416 | -0.07(-0.22%) |
Sep 23, 2013 | 32.15 | 32.30 | 31.92 | 32.24 | 3,684,948 | -0.04(-0.12%) |
Sep 20, 2013 | 32.79 | 32.80 | 32.14 | 32.28 | 5,997,935 | -0.43(-1.31%) |
Sep 19, 2013 | 32.69 | 32.90 | 32.60 | 32.71 | 3,665,497 | +0.16(+0.49%) |
Sep 18, 2013 | 32.38 | 32.62 | 32.10 | 32.55 | 5,094,735 | +0.12(+0.37%) |
Sep 17, 2013 | 32.27 | 32.60 | 32.27 | 32.43 | 2,455,157 | +0.16(+0.50%) |
Sep 16, 2013 | 32.65 | 32.59 | 32.18 | 32.27 | 3,519,170 | -0.07(-0.22%) |
Sep 13, 2013 | 32.47 | 32.65 | 32.27 | 32.34 | 2,966,766 | -0.04(-0.12%) |
Sep 12, 2013 | 32.62 | 32.85 | 32.35 | 32.38 | 3,685,639 | -0.21(-0.64%) |
Sep 11, 2013 | 32.62 | 32.67 | 32.50 | 32.59 | 3,410,941 | -0.03(-0.09%) |
Sep 10, 2013 | 32.03 | 32.70 | 32.03 | 32.62 | 14,417,067 | +0.60(+1.87%) |
Sep 09, 2013 | 31.86 | 32.14 | 31.86 | 32.02 | 5,614,103 | +0.12(+0.38%) |
Sep 06, 2013 | 32.22 | 32.25 | 31.85 | 31.90 | 6,892,358 | -0.23(-0.72%) |
Sep 05, 2013 | 32.44 | 32.67 | 32.13 | 32.13 | 3,960,455 | -0.37(-1.14%) |
Sep 04, 2013 | 32.49 | 32.64 | 31.97 | 32.50 | 6,854,455 | -0.41(-1.25%) |
Sep 03, 2013 | 33.32 | 33.34 | 32.76 | 32.91 | 7,473,613 | -0.21(-0.63%) |
Aug 30, 2013 | 33.18 | 33.21 | 32.95 | 33.12 | 5,665,680 | +0.02(+0.06%) |
Aug 29, 2013 | 32.75 | 33.26 | 32.71 | 33.10 | 4,513,296 | +0.39(+1.19%) |
Aug 28, 2013 | 32.99 | 33.03 | 32.70 | 32.71 | 2,788,514 | -0.23(-0.70%) |
Aug 27, 2013 | 33.03 | 33.22 | 32.91 | 32.94 | 3,796,117 | -0.20(-0.60%) |
Aug 26, 2013 | 33.31 | 33.40 | 33.14 | 33.14 | 3,356,395 | -0.16(-0.48%) |
Aug 23, 2013 | 32.81 | 33.32 | 32.75 | 33.30 | 15,350,867 | +0.72(+2.21%) |
Aug 22, 2013 | 32.40 | 32.70 | 32.26 | 32.58 | 22,122,024 | +0.26(+0.80%) |
Aug 21, 2013 | 32.58 | 32.64 | 32.32 | 32.32 | 4,057,167 | -0.26(-0.80%) |
Aug 20, 2013 | 32.56 | 32.92 | 32.54 | 32.58 | 3,407,448 | +0.02(+0.06%) |
Aug 19, 2013 | 32.91 | 33.00 | 32.54 | 32.56 | 4,647,503 | -0.36(-1.09%) |
Aug 16, 2013 | 33.34 | 33.35 | 32.91 | 32.92 | 5,853,782 | -0.55(-1.64%) |
Aug 15, 2013 | 33.62 | 33.73 | 33.35 | 33.47 | 4,304,927 | -0.26(-0.77%) |
Aug 14, 2013 | 33.82 | 33.96 | 33.67 | 33.73 | 4,280,105 | -0.15(-0.44%) |
Aug 13, 2013 | 34.12 | 34.22 | 33.80 | 33.88 | 4,345,788 | -0.20(-0.59%) |
Aug 12, 2013 | 33.82 | 34.30 | 33.80 | 34.08 | 4,550,973 | +0.19(+0.56%) |
Aug 09, 2013 | 34.32 | 34.51 | 33.66 | 33.89 | 8,025,526 | -0.47(-1.37%) |
Aug 08, 2013 | 35.33 | 35.33 | 34.25 | 34.36 | 16,506,379 | -2.03(-5.58%) |
Aug 07, 2013 | 36.09 | 36.45 | 35.90 | 36.39 | 4,613,943 | +0.21(+0.58%) |
Aug 06, 2013 | 36.11 | 36.26 | 35.95 | 36.18 | 3,153,539 | +0.09(+0.25%) |
Aug 05, 2013 | 35.97 | 36.23 | 35.81 | 36.09 | 3,583,586 | -0.02(-0.06%) |
Aug 02, 2013 | 36.12 | 36.39 | 36.00 | 36.11 | 3,140,465 | -0.21(-0.58%) |