Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.22 | 33.23 | 31.44 | 33.21 | 15,655,358 | +0.64(+1.95%) |
Apr 29, 2014 | 32.73 | 33.21 | 32.28 | 32.57 | 11,760,241 | +0.24(+0.73%) |
Apr 28, 2014 | 33.27 | 33.73 | 30.91 | 32.34 | 21,942,000 | -0.55(-1.67%) |
Apr 25, 2014 | 34.32 | 34.36 | 32.56 | 32.89 | 16,467,755 | -1.85(-5.33%) |
Apr 24, 2014 | 35.65 | 35.72 | 33.91 | 34.74 | 17,272,212 | -0.31(-0.89%) |
Apr 23, 2014 | 35.53 | 35.81 | 34.91 | 35.05 | 11,931,676 | -0.62(-1.74%) |
Apr 22, 2014 | 34.80 | 36.04 | 34.63 | 35.68 | 13,243,674 | +1.05(+3.04%) |
Apr 21, 2014 | 34.31 | 34.69 | 33.58 | 34.62 | 10,035,721 | +0.53(+1.54%) |
Apr 17, 2014 | 33.31 | 34.10 | 34.10 | 34.10 | 15,682,129 | +0.50(+1.49%) |
Apr 16, 2014 | 33.24 | 33.70 | 32.65 | 33.60 | 21,140,298 | +1.02(+3.12%) |
Apr 15, 2014 | 32.52 | 33.08 | 30.43 | 32.58 | 25,098,956 | +0.41(+1.26%) |
Apr 14, 2014 | 32.93 | 33.28 | 31.29 | 32.17 | 18,840,886 | +0.22(+0.69%) |
Apr 11, 2014 | 32.50 | 33.56 | 31.64 | 31.95 | 26,104,276 | -1.37(-4.12%) |
Apr 10, 2014 | 36.31 | 36.34 | 32.81 | 33.32 | 23,921,734 | -3.04(-8.36%) |
Apr 09, 2014 | 35.30 | 36.43 | 34.85 | 36.37 | 15,548,616 | +1.40(+4.02%) |
Apr 08, 2014 | 34.24 | 35.47 | 33.67 | 34.96 | 18,794,916 | +0.74(+2.16%) |
Apr 07, 2014 | 35.30 | 35.57 | 33.55 | 34.22 | 24,740,286 | -1.59(-4.44%) |
Apr 04, 2014 | 39.21 | 39.37 | 35.36 | 35.82 | 27,449,200 | -2.63(-6.84%) |
Apr 03, 2014 | 39.67 | 39.72 | 37.96 | 38.45 | 13,068,091 | -1.24(-3.12%) |
Apr 02, 2014 | 39.56 | 39.74 | 39.00 | 39.68 | 13,044,613 | +0.47(+1.21%) |
Apr 01, 2014 | 37.96 | 39.31 | 37.93 | 39.21 | 15,348,663 | +1.54(+4.08%) |
Mar 31, 2014 | 36.47 | 37.98 | 36.11 | 37.67 | 17,843,384 | +1.85(+5.16%) |
Mar 28, 2014 | 35.92 | 37.33 | 35.47 | 35.82 | 15,596,690 | +0.03(+0.09%) |
Mar 27, 2014 | 36.16 | 36.77 | 35.21 | 35.79 | 15,625,534 | -0.36(-1.00%) |
Mar 26, 2014 | 39.03 | 39.09 | 36.12 | 36.15 | 17,790,306 | -2.19(-5.72%) |
Mar 25, 2014 | 39.07 | 39.68 | 37.58 | 38.35 | 16,414,981 | -0.02(-0.05%) |
Mar 24, 2014 | 40.19 | 40.35 | 37.32 | 38.37 | 19,982,738 | -1.37(-3.44%) |
Mar 21, 2014 | 40.84 | 41.37 | 39.68 | 39.73 | 17,148,314 | -0.53(-1.31%) |
Mar 20, 2014 | 39.85 | 40.64 | 39.30 | 40.26 | 11,846,384 | +0.09(+0.22%) |
Mar 19, 2014 | 40.82 | 40.89 | 39.23 | 40.17 | 13,968,870 | -0.74(-1.80%) |
Mar 18, 2014 | 39.38 | 41.01 | 39.27 | 40.91 | 15,584,419 | +1.65(+4.20%) |
Mar 17, 2014 | 39.38 | 40.23 | 39.05 | 39.26 | 13,024,800 | +0.58(+1.51%) |
Mar 14, 2014 | 37.83 | 39.02 | 37.81 | 38.68 | 17,085,868 | +0.47(+1.22%) |
Mar 13, 2014 | 40.05 | 40.16 | 37.59 | 38.21 | 23,736,670 | -1.40(-3.54%) |
Mar 12, 2014 | 38.56 | 39.65 | 38.13 | 39.61 | 15,462,048 | +0.37(+0.95%) |
Mar 11, 2014 | 40.63 | 41.03 | 38.72 | 39.24 | 21,143,986 | -1.26(-3.11%) |
Mar 10, 2014 | 40.60 | 40.81 | 39.71 | 40.50 | 13,314,846 | -0.38(-0.93%) |
Mar 07, 2014 | 41.68 | 41.72 | 40.26 | 40.88 | 18,292,318 | -0.12(-0.29%) |
Mar 06, 2014 | 41.38 | 41.52 | 40.68 | 41.00 | 16,813,228 | -0.01(-0.04%) |
Mar 05, 2014 | 41.13 | 41.23 | 40.72 | 41.01 | 17,154,832 | -0.03(-0.08%) |
Mar 04, 2014 | 39.49 | 41.81 | 39.48 | 41.05 | 26,976,884 | +2.81(+7.35%) |
Mar 03, 2014 | 37.86 | 38.56 | 36.93 | 38.24 | 26,399,690 | -0.53(-1.37%) |
Feb 28, 2014 | 39.26 | 40.02 | 38.12 | 38.77 | 22,391,852 | -0.54(-1.36%) |
Feb 27, 2014 | 38.30 | 39.35 | 38.11 | 39.30 | 20,941,340 | +0.67(+1.72%) |
Feb 26, 2014 | 38.04 | 39.40 | 37.78 | 38.64 | 27,226,086 | +0.68(+1.79%) |
Feb 25, 2014 | 38.01 | 38.55 | 37.55 | 37.96 | 19,470,670 | +0.04(+0.10%) |
Feb 24, 2014 | 37.24 | 38.60 | 36.97 | 37.92 | 19,116,840 | +0.95(+2.56%) |
Feb 21, 2014 | 36.99 | 37.45 | 36.77 | 36.97 | 13,646,873 | +0.33(+0.91%) |
Feb 20, 2014 | 35.68 | 36.91 | 35.40 | 36.64 | 19,298,036 | +1.10(+3.09%) |
Feb 19, 2014 | 36.37 | 37.05 | 35.48 | 35.54 | 19,800,394 | -1.15(-3.13%) |
Feb 18, 2014 | 35.87 | 36.85 | 35.65 | 36.69 | 16,498,734 | +1.10(+3.10%) |
Feb 14, 2014 | 35.16 | 35.58 | 35.58 | 35.58 | 18,345,088 | +0.16(+0.45%) |
Feb 13, 2014 | 33.14 | 35.57 | 33.11 | 35.42 | 20,677,624 | +1.33(+3.89%) |
Feb 12, 2014 | 33.89 | 34.60 | 33.68 | 34.10 | 18,112,518 | +0.36(+1.06%) |
Feb 11, 2014 | 32.95 | 34.00 | 32.71 | 33.74 | 16,377,961 | +0.89(+2.70%) |
Feb 10, 2014 | 32.63 | 32.89 | 31.91 | 32.85 | 12,983,467 | +0.27(+0.83%) |
Feb 07, 2014 | 31.94 | 32.66 | 31.52 | 32.58 | 20,437,688 | +1.04(+3.29%) |
Feb 06, 2014 | 30.99 | 31.92 | 30.99 | 31.55 | 19,223,550 | +0.78(+2.52%) |
Feb 05, 2014 | 30.95 | 31.24 | 29.62 | 30.77 | 25,931,942 | -0.79(-2.49%) |
Feb 04, 2014 | 31.36 | 31.91 | 30.62 | 31.56 | 16,922,116 | +0.68(+2.19%) |
Feb 03, 2014 | 33.77 | 34.07 | 30.40 | 30.88 | 26,474,238 | -3.15(-9.27%) |
Jan 31, 2014 | 33.17 | 34.78 | 33.12 | 34.04 | 16,570,965 | -0.70(-2.01%) |
Jan 30, 2014 | 34.21 | 35.38 | 33.94 | 34.73 | 17,971,736 | +1.40(+4.20%) |
Jan 29, 2014 | 33.83 | 34.47 | 33.04 | 33.34 | 21,558,818 | -1.50(-4.29%) |
Jan 28, 2014 | 33.89 | 34.84 | 33.77 | 34.83 | 21,523,628 | +1.05(+3.11%) |
Jan 27, 2014 | 35.62 | 35.68 | 33.16 | 33.78 | 30,401,066 | -1.58(-4.46%) |
Jan 24, 2014 | 37.50 | 37.54 | 35.11 | 35.36 | 25,522,968 | -2.81(-7.37%) |
Jan 23, 2014 | 38.50 | 38.57 | 37.47 | 38.17 | 18,645,940 | -0.81(-2.08%) |
Jan 22, 2014 | 38.50 | 39.15 | 38.30 | 38.98 | 12,460,223 | +0.52(+1.35%) |
Jan 21, 2014 | 38.52 | 38.66 | 37.62 | 38.46 | 14,322,732 | +0.71(+1.89%) |
Jan 17, 2014 | 38.13 | 37.74 | 37.74 | 37.74 | 14,499,812 | -0.43(-1.12%) |
Jan 16, 2014 | 37.88 | 38.19 | 37.66 | 38.17 | 14,005,414 | +0.14(+0.37%) |
Jan 15, 2014 | 37.13 | 38.09 | 37.41 | 38.03 | 15,095,876 | +0.90(+2.43%) |
Jan 14, 2014 | 36.36 | 37.33 | 36.09 | 37.13 | 20,480,476 | +1.20(+3.34%) |
Jan 13, 2014 | 37.21 | 37.38 | 35.24 | 35.93 | 20,943,316 | -1.43(-3.83%) |
Jan 10, 2014 | 36.83 | 37.40 | 36.34 | 37.36 | 16,360,078 | +0.58(+1.59%) |
Jan 09, 2014 | 37.17 | 37.30 | 36.13 | 36.78 | 19,395,634 | +0.00(+0.01%) |
Jan 08, 2014 | 36.70 | 37.00 | 36.04 | 36.77 | 15,213,724 | +0.16(+0.45%) |
Jan 07, 2014 | 36.15 | 37.05 | 36.09 | 36.61 | 16,160,191 | +0.84(+2.35%) |
Jan 06, 2014 | 37.17 | 37.19 | 35.73 | 35.77 | 15,572,915 | -0.82(-2.25%) |
Jan 03, 2014 | 36.48 | 36.82 | 36.09 | 36.60 | 12,105,317 | +0.48(+1.34%) |
Jan 02, 2014 | 37.07 | 37.09 | 35.66 | 36.11 | 18,443,740 | -1.23(-3.31%) |
Dec 31, 2013 | 37.30 | 37.35 | 37.35 | 37.35 | 8,743,714 | +0.31(+0.85%) |
Dec 30, 2013 | 37.06 | 37.31 | 36.82 | 37.04 | 7,575,732 | -0.09(-0.23%) |
Dec 27, 2013 | 37.42 | 37.67 | 36.75 | 37.12 | 9,204,257 | -0.04(-0.10%) |
Dec 26, 2013 | 37.58 | 37.91 | 37.06 | 37.16 | 11,885,331 | +0.05(+0.13%) |
Dec 24, 2013 | 36.87 | 37.38 | 36.82 | 37.11 | 6,564,751 | +0.41(+1.12%) |
Dec 23, 2013 | 36.20 | 36.77 | 35.97 | 36.70 | 12,917,533 | +1.28(+3.62%) |
Dec 20, 2013 | 33.91 | 35.79 | 33.90 | 35.42 | 23,585,202 | +1.55(+4.59%) |
Dec 19, 2013 | 34.45 | 34.59 | 33.72 | 33.87 | 16,761,659 | -0.68(-1.97%) |
Dec 18, 2013 | 33.39 | 34.61 | 32.35 | 34.55 | 23,077,718 | +1.32(+3.96%) |
Dec 17, 2013 | 33.32 | 33.41 | 32.60 | 33.23 | 15,079,431 | -0.14(-0.40%) |
Dec 16, 2013 | 32.63 | 33.43 | 32.52 | 33.36 | 16,157,713 | +1.12(+3.47%) |
Dec 13, 2013 | 32.14 | 32.53 | 31.57 | 32.25 | 18,676,734 | +0.35(+1.09%) |
Dec 12, 2013 | 31.85 | 32.30 | 31.54 | 31.90 | 15,487,027 | +0.18(+0.57%) |
Dec 11, 2013 | 33.48 | 33.50 | 31.50 | 31.72 | 21,450,452 | -1.66(-4.97%) |
Dec 10, 2013 | 34.08 | 34.42 | 33.21 | 33.37 | 16,468,121 | -0.93(-2.71%) |
Dec 09, 2013 | 34.45 | 34.70 | 33.82 | 34.30 | 13,439,609 | -0.05(-0.14%) |
Dec 06, 2013 | 34.48 | 34.89 | 34.08 | 34.35 | 16,460,195 | +0.79(+2.34%) |
Dec 05, 2013 | 33.45 | 33.92 | 33.15 | 33.56 | 17,462,226 | +0.11(+0.34%) |
Dec 04, 2013 | 33.28 | 34.28 | 32.46 | 33.45 | 20,419,600 | -0.30(-0.88%) |
Dec 03, 2013 | 34.04 | 34.39 | 33.27 | 33.75 | 16,471,685 | -0.53(-1.55%) |
Dec 02, 2013 | 35.51 | 35.56 | 33.98 | 34.28 | 19,054,242 | -1.00(-2.82%) |
Nov 29, 2013 | 35.72 | 35.92 | 35.27 | 35.27 | 7,252,170 | +0.00(+0.00%) |
Nov 27, 2013 | 34.70 | 35.36 | 34.52 | 35.27 | 10,513,263 | +0.58(+1.68%) |
Nov 26, 2013 | 33.94 | 34.86 | 33.83 | 34.69 | 11,399,324 | +0.80(+2.35%) |
Nov 25, 2013 | 34.05 | 34.20 | 33.61 | 33.90 | 11,234,830 | +0.06(+0.18%) |
Nov 22, 2013 | 33.33 | 33.91 | 33.13 | 33.83 | 11,206,523 | +0.51(+1.52%) |
Nov 21, 2013 | 32.03 | 33.37 | 31.92 | 33.33 | 16,229,410 | +1.71(+5.41%) |
Nov 20, 2013 | 32.13 | 32.36 | 31.21 | 31.62 | 17,683,220 | -0.03(-0.10%) |
Nov 19, 2013 | 32.31 | 32.81 | 31.33 | 31.65 | 18,217,616 | -0.59(-1.84%) |
Nov 18, 2013 | 33.38 | 33.47 | 31.99 | 32.24 | 15,676,279 | -0.76(-2.30%) |
Nov 15, 2013 | 32.74 | 33.07 | 32.36 | 33.00 | 11,811,584 | +0.39(+1.21%) |
Nov 14, 2013 | 32.62 | 32.75 | 31.99 | 32.61 | 13,565,972 | +0.83(+2.62%) |
Nov 12, 2013 | 31.41 | 31.79 | 31.08 | 31.77 | 14,238,856 | +0.12(+0.37%) |
Nov 11, 2013 | 31.38 | 31.86 | 31.06 | 31.65 | 12,320,327 | +0.06(+0.19%) |
Nov 08, 2013 | 30.09 | 31.74 | 30.04 | 31.59 | 20,457,084 | +1.74(+5.84%) |
Nov 07, 2013 | 32.00 | 32.12 | 29.85 | 29.85 | 32,465,404 | -1.68(-5.32%) |
Nov 06, 2013 | 32.58 | 32.63 | 31.36 | 31.53 | 17,902,622 | -0.50(-1.57%) |
Nov 05, 2013 | 31.91 | 32.25 | 31.32 | 32.03 | 15,329,771 | -0.25(-0.78%) |
Nov 04, 2013 | 31.67 | 32.43 | 31.38 | 32.28 | 14,925,358 | +1.08(+3.45%) |
Nov 01, 2013 | 31.79 | 32.00 | 30.53 | 31.20 | 24,777,766 | -0.45(-1.41%) |
Oct 31, 2013 | 32.13 | 32.48 | 31.36 | 31.65 | 18,475,758 | -0.53(-1.63%) |
Oct 30, 2013 | 33.64 | 33.71 | 31.94 | 32.18 | 22,754,162 | -1.38(-4.11%) |
Oct 29, 2013 | 33.55 | 33.81 | 32.84 | 33.55 | 19,687,348 | +0.25(+0.75%) |
Oct 28, 2013 | 33.37 | 33.51 | 32.79 | 33.30 | 16,321,043 | -0.01(-0.04%) |
Oct 25, 2013 | 33.48 | 33.66 | 32.89 | 33.32 | 17,711,556 | +0.00(+0.01%) |
Oct 24, 2013 | 32.81 | 33.48 | 32.66 | 33.31 | 16,652,828 | +0.58(+1.77%) |
Oct 23, 2013 | 32.57 | 32.86 | 32.18 | 32.74 | 16,030,437 | -0.32(-0.97%) |
Oct 22, 2013 | 33.23 | 33.70 | 32.71 | 33.06 | 24,992,934 | +0.28(+0.85%) |
Oct 21, 2013 | 33.14 | 33.36 | 32.63 | 32.78 | 21,686,308 | -0.20(-0.62%) |
Oct 18, 2013 | 32.59 | 33.06 | 32.25 | 32.98 | 24,648,074 | +1.10(+3.44%) |
Oct 17, 2013 | 30.65 | 31.91 | 30.64 | 31.88 | 23,809,888 | +0.79(+2.55%) |
Oct 16, 2013 | 30.59 | 31.17 | 30.40 | 31.09 | 22,903,956 | +1.05(+3.49%) |
Oct 15, 2013 | 30.68 | 30.90 | 29.77 | 30.04 | 28,955,268 | -0.81(-2.64%) |
Oct 14, 2013 | 29.90 | 30.99 | 29.79 | 30.86 | 27,594,546 | +0.39(+1.29%) |
Oct 11, 2013 | 28.93 | 30.47 | 28.91 | 30.47 | 27,678,772 | +1.33(+4.55%) |
Oct 10, 2013 | 28.29 | 29.28 | 28.20 | 29.14 | 28,442,732 | +1.94(+7.14%) |
Oct 09, 2013 | 27.74 | 27.78 | 26.69 | 27.20 | 33,893,556 | -0.36(-1.31%) |
Oct 08, 2013 | 29.03 | 29.17 | 27.45 | 27.56 | 34,960,172 | -1.40(-4.83%) |
Oct 07, 2013 | 29.12 | 29.70 | 28.92 | 28.95 | 27,001,250 | -1.02(-3.41%) |
Oct 04, 2013 | 29.45 | 30.24 | 29.29 | 29.98 | 20,329,900 | +0.61(+2.08%) |
Oct 03, 2013 | 30.18 | 30.30 | 28.83 | 29.37 | 37,564,448 | -0.99(-3.25%) |
Oct 02, 2013 | 30.04 | 30.63 | 29.88 | 30.35 | 21,425,416 | -0.39(-1.28%) |
Oct 01, 2013 | 29.62 | 30.75 | 29.57 | 30.75 | 17,488,356 | +1.11(+3.75%) |
Sep 27, 2013 | 29.50 | 30.06 | 29.36 | 29.63 | 19,799,060 | -0.42(-1.40%) |
Sep 26, 2013 | 29.82 | 30.40 | 29.49 | 30.05 | 18,602,034 | +0.47(+1.60%) |
Sep 25, 2013 | 29.83 | 30.42 | 29.51 | 29.58 | 20,027,782 | -0.16(-0.53%) |
Sep 24, 2013 | 29.57 | 30.37 | 29.03 | 29.74 | 17,244,548 | +0.24(+0.80%) |
Sep 23, 2013 | 29.54 | 29.68 | 28.78 | 29.50 | 18,492,484 | +0.05(+0.16%) |
Sep 20, 2013 | 29.99 | 30.03 | 29.42 | 29.45 | 15,777,218 | -0.32(-1.07%) |
Sep 19, 2013 | 30.08 | 30.14 | 29.48 | 29.77 | 16,652,134 | -0.09(-0.29%) |
Sep 18, 2013 | 29.02 | 30.29 | 28.35 | 29.85 | 21,500,074 | +0.84(+2.91%) |
Sep 17, 2013 | 28.22 | 29.01 | 28.20 | 29.01 | 10,705,912 | +0.85(+3.01%) |
Sep 16, 2013 | 28.99 | 29.00 | 28.07 | 28.16 | 19,966,566 | +0.18(+0.64%) |
Sep 13, 2013 | 27.86 | 28.03 | 27.46 | 27.98 | 10,239,829 | +0.36(+1.32%) |
Sep 12, 2013 | 28.11 | 28.20 | 27.55 | 27.62 | 13,185,485 | -0.54(-1.90%) |
Sep 11, 2013 | 28.02 | 28.36 | 27.81 | 28.15 | 13,818,072 | +0.01(+0.05%) |
Sep 10, 2013 | 27.85 | 28.15 | 27.55 | 28.14 | 20,493,124 | +0.81(+2.98%) |
Sep 09, 2013 | 26.43 | 27.40 | 26.41 | 27.32 | 15,171,097 | +1.21(+4.62%) |
Sep 06, 2013 | 26.40 | 26.53 | 24.91 | 26.12 | 27,584,870 | +0.19(+0.74%) |
Sep 05, 2013 | 25.88 | 26.25 | 25.75 | 25.93 | 14,380,567 | +0.11(+0.41%) |
Sep 04, 2013 | 25.24 | 25.86 | 24.95 | 25.82 | 18,108,746 | +0.64(+2.54%) |
Sep 03, 2013 | 25.76 | 26.14 | 24.50 | 25.18 | 27,630,034 | +0.44(+1.76%) |
Aug 30, 2013 | 25.90 | 25.91 | 24.57 | 24.75 | 21,783,834 | -1.18(-4.53%) |
Aug 29, 2013 | 25.07 | 26.17 | 25.03 | 25.92 | 20,239,824 | +0.80(+3.17%) |
Aug 28, 2013 | 24.88 | 25.43 | 24.81 | 25.13 | 17,955,068 | +0.16(+0.63%) |
Aug 27, 2013 | 25.91 | 26.27 | 24.84 | 24.97 | 26,848,648 | -1.87(-6.98%) |
Aug 26, 2013 | 27.03 | 27.38 | 26.56 | 26.84 | 18,178,870 | -0.02(-0.06%) |
Aug 23, 2013 | 26.89 | 26.93 | 26.32 | 26.86 | 17,580,872 | +0.15(+0.57%) |
Aug 22, 2013 | 25.86 | 26.72 | 25.84 | 26.71 | 20,886,690 | +1.10(+4.29%) |
Aug 21, 2013 | 25.75 | 26.38 | 25.23 | 25.61 | 30,803,398 | -0.48(-1.85%) |
Aug 20, 2013 | 25.07 | 26.23 | 25.05 | 26.09 | 20,966,558 | +1.11(+4.44%) |
Aug 19, 2013 | 25.75 | 25.93 | 24.96 | 24.98 | 20,726,866 | -0.82(-3.18%) |
Aug 16, 2013 | 25.87 | 26.31 | 25.70 | 25.80 | 22,285,090 | -0.33(-1.25%) |
Aug 15, 2013 | 26.69 | 26.79 | 25.95 | 26.13 | 27,826,826 | -1.51(-5.48%) |
Aug 14, 2013 | 28.00 | 28.13 | 27.63 | 27.64 | 17,768,104 | -0.33(-1.18%) |
Aug 13, 2013 | 28.16 | 28.16 | 27.44 | 27.97 | 19,799,988 | -0.09(-0.32%) |
Aug 12, 2013 | 27.11 | 28.12 | 27.09 | 28.06 | 15,398,650 | +0.43(+1.54%) |
Aug 09, 2013 | 27.59 | 28.07 | 27.26 | 27.64 | 23,835,346 | -0.11(-0.41%) |
Aug 08, 2013 | 27.86 | 28.11 | 27.31 | 27.75 | 22,630,020 | +0.31(+1.14%) |
Aug 07, 2013 | 27.73 | 27.91 | 27.22 | 27.44 | 18,567,582 | -0.56(-2.00%) |
Aug 06, 2013 | 28.63 | 28.72 | 27.77 | 28.00 | 21,684,980 | -0.87(-3.01%) |
Aug 05, 2013 | 28.49 | 28.96 | 28.38 | 28.87 | 15,571,605 | +0.25(+0.88%) |
Aug 02, 2013 | 28.23 | 28.67 | 28.11 | 28.61 | 18,526,994 | +0.11(+0.38%) |
Aug 01, 2013 | 28.21 | 28.73 | 28.08 | 28.50 | 15,371,375 | +1.06(+3.87%) |
Jul 31, 2013 | 27.58 | 28.19 | 27.36 | 27.44 | 19,648,064 | +0.16(+0.57%) |
Jul 30, 2013 | 27.43 | 27.58 | 26.97 | 27.29 | 16,018,200 | +0.09(+0.31%) |
Jul 29, 2013 | 27.56 | 27.89 | 26.90 | 27.20 | 16,752,310 | -0.55(-2.00%) |
Jul 26, 2013 | 27.65 | 27.83 | 27.18 | 27.76 | 19,341,372 | -0.43(-1.51%) |
Jul 25, 2013 | 27.27 | 28.20 | 27.17 | 28.18 | 16,833,224 | +0.82(+3.00%) |
Jul 24, 2013 | 28.44 | 28.50 | 27.26 | 27.36 | 22,854,338 | -0.72(-2.55%) |
Jul 23, 2013 | 28.42 | 28.47 | 27.92 | 28.08 | 16,155,478 | -0.08(-0.30%) |
Jul 22, 2013 | 27.98 | 28.31 | 27.82 | 28.16 | 17,152,278 | +0.25(+0.89%) |
Jul 19, 2013 | 27.74 | 27.95 | 27.49 | 27.91 | 12,608,630 | +0.08(+0.30%) |
Jul 18, 2013 | 27.50 | 28.17 | 27.44 | 27.83 | 15,245,981 | +0.59(+2.17%) |
Jul 17, 2013 | 27.43 | 27.66 | 27.13 | 27.24 | 20,102,246 | +0.28(+1.04%) |
Jul 16, 2013 | 27.42 | 27.46 | 26.78 | 26.96 | 18,323,370 | -0.39(-1.44%) |
Jul 15, 2013 | 26.90 | 27.46 | 26.81 | 27.35 | 15,927,799 | +0.60(+2.25%) |
Jul 12, 2013 | 26.51 | 27.01 | 26.51 | 26.75 | 19,345,378 | +0.25(+0.95%) |
Jul 11, 2013 | 26.48 | 26.61 | 26.11 | 26.50 | 21,448,906 | +0.86(+3.36%) |
Jul 10, 2013 | 25.41 | 25.68 | 25.21 | 25.64 | 20,395,076 | +0.25(+0.99%) |
Jul 09, 2013 | 25.19 | 25.54 | 24.97 | 25.39 | 17,899,568 | +0.62(+2.51%) |
Jul 08, 2013 | 24.76 | 24.98 | 24.58 | 24.77 | 18,211,434 | +0.35(+1.44%) |
Jul 05, 2013 | 24.21 | 24.47 | 23.45 | 24.42 | 19,959,368 | +0.92(+3.93%) |
Jul 03, 2013 | 23.03 | 23.69 | 22.94 | 23.49 | 11,867,901 | +0.20(+0.88%) |
Jul 02, 2013 | 23.34 | 23.82 | 22.84 | 23.29 | 21,047,636 | -0.09(-0.41%) |
Jul 01, 2013 | 22.70 | 23.69 | 22.70 | 23.38 | 19,789,598 | +1.07(+4.80%) |
Jun 28, 2013 | 22.52 | 22.91 | 22.19 | 22.31 | 18,241,026 | +0.67(+3.09%) |
Jun 26, 2013 | 21.94 | 22.00 | 21.36 | 21.64 | 26,721,324 | +0.29(+1.38%) |
Jun 25, 2013 | 21.33 | 21.48 | 20.87 | 21.35 | 34,490,228 | +0.62(+2.97%) |
Jun 24, 2013 | 20.87 | 21.29 | 20.17 | 20.73 | 45,939,152 | -0.88(-4.08%) |
Jun 21, 2013 | 21.39 | 21.74 | 20.71 | 21.61 | 40,132,716 | +0.20(+0.95%) |
Jun 20, 2013 | 22.16 | 22.27 | 21.15 | 21.41 | 53,104,348 | -1.86(-8.00%) |
Jun 19, 2013 | 24.13 | 24.27 | 23.18 | 23.27 | 32,461,108 | -0.84(-3.48%) |
Jun 18, 2013 | 23.44 | 24.33 | 23.39 | 24.11 | 19,191,002 | +0.80(+3.41%) |
Jun 17, 2013 | 23.48 | 23.67 | 22.90 | 23.32 | 19,571,240 | +0.45(+1.97%) |
Jun 14, 2013 | 23.28 | 23.52 | 22.68 | 22.87 | 20,173,668 | -0.54(-2.33%) |
Jun 13, 2013 | 22.22 | 23.56 | 21.98 | 23.41 | 23,678,598 | +1.17(+5.24%) |
Jun 12, 2013 | 23.34 | 23.45 | 22.16 | 22.25 | 35,288,084 | -0.65(-2.84%) |
Jun 11, 2013 | 22.89 | 23.45 | 22.31 | 22.89 | 24,921,318 | -0.78(-3.30%) |
Jun 10, 2013 | 23.57 | 23.69 | 22.99 | 23.68 | 21,037,182 | +0.44(+1.88%) |
Jun 07, 2013 | 23.06 | 23.44 | 22.64 | 23.24 | 22,310,242 | +0.49(+2.15%) |
Jun 06, 2013 | 22.01 | 22.75 | 21.59 | 22.75 | 28,872,574 | +0.76(+3.47%) |
Jun 05, 2013 | 22.86 | 22.95 | 21.87 | 21.99 | 28,528,382 | -0.94(-4.09%) |
Jun 04, 2013 | 23.65 | 24.02 | 22.41 | 22.93 | 30,978,300 | -0.73(-3.07%) |
Jun 03, 2013 | 23.28 | 23.77 | 22.50 | 23.65 | 36,162,272 | +0.59(+2.57%) |
May 31, 2013 | 23.43 | 23.92 | 23.01 | 23.06 | 20,131,438 | -0.74(-3.13%) |
May 30, 2013 | 23.55 | 23.97 | 23.41 | 23.80 | 18,890,642 | +0.41(+1.76%) |
May 29, 2013 | 23.60 | 23.81 | 22.74 | 23.39 | 22,530,324 | -0.65(-2.71%) |
May 28, 2013 | 24.07 | 24.69 | 23.56 | 24.04 | 18,477,434 | +0.93(+4.03%) |
May 24, 2013 | 22.72 | 23.18 | 22.31 | 23.11 | 16,399,883 | +0.01(+0.03%) |
May 23, 2013 | 22.26 | 23.17 | 22.16 | 23.11 | 19,875,006 | +0.08(+0.36%) |
May 22, 2013 | 24.24 | 24.96 | 22.59 | 23.02 | 29,601,530 | -1.16(-4.80%) |
May 21, 2013 | 24.11 | 24.36 | 23.88 | 24.18 | 15,223,906 | +0.05(+0.22%) |
May 20, 2013 | 23.78 | 24.40 | 23.76 | 24.13 | 14,999,575 | +0.18(+0.75%) |
May 17, 2013 | 23.53 | 24.01 | 23.44 | 23.95 | 16,169,541 | +0.72(+3.10%) |
May 16, 2013 | 23.25 | 23.65 | 23.04 | 23.23 | 16,491,559 | -0.17(-0.73%) |
May 15, 2013 | 23.11 | 23.72 | 23.03 | 23.40 | 15,760,842 | +1.01(+4.53%) |
May 13, 2013 | 22.39 | 22.63 | 22.16 | 22.39 | 13,622,478 | -0.07(-0.30%) |
May 10, 2013 | 22.02 | 22.50 | 21.91 | 22.45 | 15,191,118 | +0.56(+2.58%) |
May 09, 2013 | 22.07 | 22.22 | 21.70 | 21.89 | 14,023,596 | -0.30(-1.35%) |
May 08, 2013 | 21.82 | 22.19 | 21.65 | 22.19 | 16,369,388 | +0.20(+0.93%) |
May 07, 2013 | 21.54 | 21.99 | 21.29 | 21.98 | 19,571,530 | +0.51(+2.36%) |
May 06, 2013 | 21.10 | 21.53 | 21.04 | 21.48 | 15,431,083 | +0.45(+2.14%) |
May 03, 2013 | 20.87 | 21.43 | 20.10 | 21.03 | 21,071,646 | +0.92(+4.60%) |
May 02, 2013 | 19.51 | 20.21 | 19.41 | 20.10 | 18,486,492 | +0.93(+4.85%) |