Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 58.74 | 59.27 | 58.61 | 59.04 | 5,947,179 | +0.33(+0.56%) |
May 29, 2014 | 57.96 | 58.77 | 57.67 | 58.71 | 3,444,976 | +0.93(+1.60%) |
May 28, 2014 | 57.13 | 58.10 | 57.12 | 57.78 | 4,974,011 | +0.56(+0.99%) |
May 27, 2014 | 57.28 | 57.38 | 56.72 | 57.22 | 3,953,270 | +0.10(+0.18%) |
May 23, 2014 | 57.34 | 57.12 | 57.12 | 57.12 | 3,648,833 | -0.46(-0.80%) |
May 22, 2014 | 56.88 | 57.69 | 56.81 | 57.58 | 2,531,452 | +0.77(+1.35%) |
May 21, 2014 | 57.26 | 57.53 | 56.33 | 56.81 | 9,074,287 | -0.26(-0.46%) |
May 20, 2014 | 57.41 | 57.96 | 57.00 | 57.07 | 3,327,138 | -0.53(-0.92%) |
May 19, 2014 | 57.09 | 57.86 | 57.00 | 57.60 | 4,161,317 | +0.61(+1.06%) |
May 16, 2014 | 56.99 | 57.35 | 56.56 | 57.00 | 3,310,727 | -0.10(-0.18%) |
May 15, 2014 | 57.80 | 57.80 | 56.60 | 57.10 | 16,605,949 | -0.73(-1.26%) |
May 14, 2014 | 58.18 | 58.61 | 57.42 | 57.83 | 4,542,058 | -0.48(-0.83%) |
May 13, 2014 | 57.99 | 58.65 | 57.77 | 58.32 | 3,702,974 | +0.50(+0.86%) |
May 12, 2014 | 57.20 | 58.19 | 57.14 | 57.82 | 4,585,385 | +1.13(+1.99%) |
May 09, 2014 | 57.25 | 57.57 | 55.94 | 56.69 | 5,328,189 | -0.70(-1.22%) |
May 08, 2014 | 58.28 | 58.66 | 57.09 | 57.39 | 4,401,014 | -1.46(-2.48%) |
May 07, 2014 | 58.60 | 59.00 | 57.77 | 58.85 | 3,726,404 | +0.53(+0.91%) |
May 06, 2014 | 58.23 | 59.12 | 57.90 | 58.32 | 3,772,869 | +0.23(+0.39%) |
May 05, 2014 | 57.54 | 58.13 | 57.20 | 58.09 | 3,036,117 | +0.28(+0.48%) |
May 02, 2014 | 58.13 | 58.52 | 57.74 | 57.81 | 3,027,993 | -0.36(-0.62%) |
May 01, 2014 | 57.63 | 58.60 | 57.51 | 58.17 | 3,759,940 | +0.57(+1.00%) |
Apr 30, 2014 | 58.08 | 58.48 | 57.52 | 57.60 | 4,132,443 | -0.37(-0.63%) |
Apr 29, 2014 | 58.50 | 58.73 | 57.68 | 57.96 | 3,948,126 | -0.21(-0.36%) |
Apr 28, 2014 | 57.37 | 58.41 | 56.66 | 58.17 | 5,566,043 | +1.01(+1.77%) |
Apr 25, 2014 | 57.12 | 57.51 | 56.77 | 57.16 | 3,677,813 | +0.01(+0.02%) |
Apr 24, 2014 | 57.17 | 57.48 | 56.59 | 57.15 | 3,614,571 | +0.19(+0.33%) |
Apr 23, 2014 | 56.65 | 57.41 | 56.41 | 56.96 | 2,995,270 | +0.22(+0.39%) |
Apr 22, 2014 | 56.29 | 57.08 | 55.87 | 56.74 | 4,297,947 | +0.11(+0.20%) |
Apr 21, 2014 | 55.62 | 56.86 | 55.50 | 56.63 | 4,246,007 | +1.07(+1.92%) |
Apr 17, 2014 | 55.83 | 55.56 | 55.56 | 55.56 | 6,519,331 | -0.57(-1.02%) |
Apr 16, 2014 | 54.97 | 56.16 | 54.42 | 56.14 | 5,483,521 | +1.68(+3.09%) |
Apr 15, 2014 | 53.82 | 54.48 | 53.11 | 54.46 | 5,270,457 | +0.46(+0.86%) |
Apr 14, 2014 | 53.37 | 54.01 | 53.04 | 53.99 | 3,846,606 | +0.87(+1.64%) |
Apr 11, 2014 | 53.04 | 54.03 | 52.73 | 53.12 | 8,019,430 | +0.04(+0.08%) |
Apr 10, 2014 | 54.17 | 54.94 | 53.06 | 53.08 | 5,579,916 | -1.13(-2.09%) |
Apr 09, 2014 | 54.01 | 54.48 | 53.45 | 54.21 | 3,634,768 | +0.53(+0.99%) |
Apr 08, 2014 | 54.03 | 54.45 | 53.30 | 53.68 | 4,824,244 | -0.27(-0.50%) |
Apr 07, 2014 | 54.75 | 55.33 | 53.90 | 53.95 | 4,638,115 | -1.12(-2.04%) |
Apr 04, 2014 | 56.07 | 56.36 | 54.78 | 55.07 | 4,806,251 | -0.71(-1.28%) |
Apr 03, 2014 | 55.14 | 56.00 | 55.14 | 55.78 | 4,796,087 | +0.94(+1.72%) |
Apr 02, 2014 | 54.79 | 55.02 | 53.91 | 54.84 | 4,454,494 | -0.24(-0.43%) |
Apr 01, 2014 | 53.44 | 55.12 | 53.24 | 55.08 | 5,762,714 | +1.74(+3.27%) |
Mar 31, 2014 | 53.50 | 53.68 | 53.20 | 53.33 | 4,437,891 | +0.28(+0.53%) |
Mar 28, 2014 | 53.29 | 53.57 | 52.95 | 53.05 | 4,354,906 | -0.15(-0.27%) |
Mar 27, 2014 | 53.49 | 53.76 | 53.11 | 53.20 | 4,922,415 | -0.24(-0.45%) |
Mar 26, 2014 | 54.31 | 54.54 | 53.24 | 53.44 | 3,825,223 | -0.69(-1.27%) |
Mar 25, 2014 | 53.46 | 54.50 | 53.46 | 54.12 | 4,393,067 | +0.54(+1.01%) |
Mar 24, 2014 | 54.24 | 54.47 | 53.31 | 53.58 | 4,749,175 | -0.37(-0.68%) |
Mar 21, 2014 | 55.45 | 55.45 | 53.86 | 53.95 | 6,687,648 | -0.38(-0.70%) |
Mar 20, 2014 | 54.03 | 54.65 | 53.66 | 54.33 | 4,490,865 | +0.05(+0.09%) |
Mar 19, 2014 | 55.53 | 55.54 | 53.93 | 54.28 | 4,165,254 | -1.33(-2.39%) |
Mar 18, 2014 | 54.90 | 55.62 | 54.62 | 55.61 | 4,318,251 | +0.69(+1.26%) |
Mar 17, 2014 | 54.58 | 55.18 | 54.50 | 54.92 | 3,815,358 | +0.46(+0.84%) |
Mar 14, 2014 | 54.01 | 54.96 | 53.98 | 54.46 | 3,987,820 | +0.38(+0.70%) |
Mar 13, 2014 | 55.42 | 55.64 | 53.79 | 54.08 | 4,961,352 | -1.29(-2.33%) |
Mar 12, 2014 | 54.74 | 55.57 | 54.72 | 55.37 | 4,967,023 | +0.64(+1.16%) |
Mar 11, 2014 | 54.42 | 54.94 | 53.99 | 54.73 | 4,432,902 | +0.29(+0.53%) |
Mar 10, 2014 | 53.98 | 54.82 | 53.86 | 54.44 | 3,427,083 | +0.40(+0.74%) |
Mar 07, 2014 | 54.33 | 54.52 | 53.53 | 54.04 | 3,241,483 | -0.04(-0.08%) |
Mar 06, 2014 | 53.28 | 54.53 | 53.26 | 54.08 | 5,344,775 | +0.92(+1.73%) |
Mar 05, 2014 | 52.46 | 53.24 | 52.22 | 53.16 | 4,046,486 | +0.51(+0.96%) |
Mar 04, 2014 | 52.29 | 52.74 | 51.84 | 52.66 | 3,438,979 | +0.84(+1.63%) |
Mar 03, 2014 | 51.67 | 52.44 | 51.47 | 51.81 | 3,860,923 | +0.00(+0.00%) |
Feb 28, 2014 | 51.76 | 54.60 | 51.48 | 51.81 | 6,081,540 | +0.08(+0.16%) |
Feb 27, 2014 | 52.93 | 53.15 | 51.44 | 51.73 | 8,143,107 | -1.40(-2.63%) |
Feb 26, 2014 | 53.60 | 53.94 | 52.91 | 53.13 | 4,889,105 | -0.53(-0.99%) |
Feb 25, 2014 | 52.76 | 54.20 | 52.53 | 53.66 | 6,264,374 | +0.89(+1.68%) |
Feb 24, 2014 | 52.45 | 53.83 | 51.87 | 52.77 | 5,262,126 | +0.90(+1.73%) |
Feb 21, 2014 | 51.96 | 52.39 | 51.78 | 51.87 | 4,645,908 | -0.24(-0.45%) |
Feb 20, 2014 | 51.92 | 52.43 | 51.74 | 52.11 | 4,567,045 | +0.01(+0.03%) |
Feb 19, 2014 | 52.06 | 53.26 | 51.92 | 52.10 | 5,346,449 | -0.08(-0.15%) |
Feb 18, 2014 | 52.75 | 53.29 | 52.10 | 52.17 | 4,065,454 | -0.38(-0.72%) |
Feb 14, 2014 | 51.54 | 52.55 | 52.55 | 52.55 | 3,480,222 | +0.89(+1.71%) |
Feb 13, 2014 | 50.35 | 51.85 | 50.27 | 51.67 | 4,673,304 | +0.97(+1.91%) |
Feb 12, 2014 | 51.06 | 51.36 | 50.50 | 50.70 | 4,422,640 | -0.31(-0.61%) |
Feb 11, 2014 | 49.77 | 51.12 | 49.73 | 51.01 | 5,389,636 | +1.25(+2.52%) |
Feb 10, 2014 | 51.19 | 51.42 | 49.59 | 49.75 | 5,437,775 | -1.38(-2.71%) |
Feb 07, 2014 | 50.74 | 51.24 | 50.19 | 51.14 | 4,857,747 | +0.67(+1.34%) |
Feb 06, 2014 | 49.09 | 50.68 | 48.80 | 50.46 | 7,823,872 | +1.81(+3.72%) |
Feb 05, 2014 | 48.71 | 49.26 | 47.58 | 48.65 | 8,818,467 | -0.32(-0.66%) |
Feb 04, 2014 | 49.23 | 49.40 | 47.35 | 48.98 | 6,750,643 | -0.15(-0.31%) |
Feb 03, 2014 | 50.34 | 50.66 | 48.98 | 49.13 | 8,163,645 | -1.19(-2.37%) |
Jan 31, 2014 | 50.33 | 51.34 | 50.08 | 50.32 | 8,424,638 | -0.32(-0.64%) |
Jan 30, 2014 | 51.25 | 51.61 | 50.51 | 50.64 | 6,674,723 | -0.43(-0.84%) |
Jan 29, 2014 | 50.97 | 52.94 | 48.75 | 51.07 | 8,631,097 | -0.62(-1.20%) |
Jan 28, 2014 | 50.89 | 51.95 | 50.89 | 51.69 | 4,055,529 | +0.12(+0.24%) |
Jan 27, 2014 | 51.34 | 52.12 | 50.79 | 51.56 | 4,950,760 | +0.32(+0.62%) |
Jan 24, 2014 | 52.47 | 52.56 | 50.67 | 51.25 | 6,888,326 | -1.90(-3.58%) |
Jan 23, 2014 | 53.37 | 53.77 | 52.35 | 53.15 | 5,963,535 | +0.07(+0.13%) |
Jan 22, 2014 | 53.22 | 53.42 | 52.38 | 53.08 | 3,989,078 | +0.14(+0.26%) |
Jan 21, 2014 | 52.34 | 53.29 | 52.34 | 52.94 | 4,055,493 | +0.61(+1.16%) |
Jan 17, 2014 | 51.54 | 52.34 | 52.34 | 52.34 | 5,667,260 | +0.43(+0.84%) |
Jan 16, 2014 | 51.85 | 52.14 | 51.41 | 51.90 | 4,690,027 | -0.10(-0.20%) |
Jan 15, 2014 | 52.66 | 52.68 | 51.46 | 52.01 | 5,362,450 | -0.65(-1.24%) |
Jan 14, 2014 | 52.43 | 52.81 | 52.18 | 52.66 | 4,875,799 | +0.47(+0.90%) |
Jan 13, 2014 | 53.84 | 53.84 | 51.97 | 52.19 | 4,424,928 | -1.51(-2.81%) |
Jan 10, 2014 | 53.97 | 54.39 | 53.18 | 53.70 | 4,388,022 | -0.09(-0.17%) |
Jan 09, 2014 | 53.02 | 53.87 | 52.93 | 53.79 | 6,082,381 | +0.87(+1.64%) |
Jan 08, 2014 | 53.18 | 53.29 | 52.43 | 52.92 | 6,524,028 | -0.10(-0.19%) |
Jan 07, 2014 | 53.06 | 53.58 | 52.78 | 53.02 | 5,818,504 | +0.01(+0.01%) |
Jan 06, 2014 | 52.67 | 53.35 | 52.60 | 53.02 | 4,078,094 | +0.50(+0.94%) |
Jan 03, 2014 | 52.57 | 53.00 | 52.43 | 52.52 | 2,844,322 | -0.11(-0.21%) |
Jan 02, 2014 | 53.13 | 53.23 | 52.57 | 52.63 | 4,132,328 | -0.47(-0.88%) |
Dec 31, 2013 | 51.82 | 53.10 | 53.10 | 53.10 | 4,348,783 | +1.66(+3.23%) |
Dec 30, 2013 | 51.64 | 52.05 | 51.42 | 51.44 | 3,216,774 | -0.02(-0.04%) |
Dec 27, 2013 | 51.73 | 51.76 | 51.08 | 51.46 | 2,453,057 | -0.25(-0.49%) |
Dec 26, 2013 | 51.63 | 51.83 | 51.41 | 51.72 | 1,716,897 | +0.26(+0.51%) |
Dec 24, 2013 | 51.45 | 51.61 | 51.14 | 51.45 | 1,546,934 | +0.23(+0.44%) |
Dec 23, 2013 | 51.29 | 51.90 | 51.14 | 51.23 | 3,713,932 | +0.26(+0.51%) |
Dec 20, 2013 | 50.39 | 51.31 | 50.29 | 50.97 | 7,127,390 | +0.76(+1.52%) |
Dec 19, 2013 | 50.64 | 51.21 | 50.05 | 50.20 | 5,091,167 | -0.73(-1.43%) |
Dec 18, 2013 | 49.95 | 51.03 | 49.71 | 50.93 | 5,753,374 | +0.95(+1.90%) |
Dec 17, 2013 | 49.99 | 50.44 | 49.74 | 49.98 | 3,541,606 | -0.01(-0.01%) |
Dec 16, 2013 | 49.33 | 50.44 | 49.24 | 49.99 | 3,970,296 | +0.70(+1.41%) |
Dec 13, 2013 | 49.05 | 49.58 | 48.58 | 49.29 | 3,938,525 | +0.26(+0.53%) |
Dec 12, 2013 | 48.74 | 49.35 | 48.49 | 49.03 | 4,027,790 | +0.25(+0.52%) |
Dec 11, 2013 | 49.35 | 49.35 | 48.39 | 48.78 | 5,650,902 | -0.52(-1.06%) |
Dec 10, 2013 | 49.05 | 49.87 | 47.87 | 49.30 | 6,149,598 | -0.15(-0.31%) |
Dec 09, 2013 | 49.77 | 50.37 | 49.36 | 49.45 | 6,241,589 | +0.41(+0.83%) |
Dec 06, 2013 | 48.42 | 49.91 | 48.19 | 49.04 | 7,515,735 | +1.04(+2.17%) |
Dec 05, 2013 | 48.07 | 48.54 | 47.62 | 48.01 | 5,733,209 | +0.10(+0.20%) |
Dec 04, 2013 | 47.98 | 48.52 | 47.04 | 47.91 | 7,810,524 | -0.70(-1.43%) |
Dec 03, 2013 | 48.92 | 49.13 | 47.87 | 48.60 | 6,243,691 | -0.52(-1.06%) |
Dec 02, 2013 | 48.19 | 49.40 | 47.96 | 49.13 | 5,666,200 | +1.20(+2.51%) |
Nov 29, 2013 | 48.21 | 48.69 | 47.78 | 47.92 | 2,452,115 | -0.35(-0.73%) |
Nov 27, 2013 | 47.23 | 48.88 | 47.09 | 48.27 | 6,574,752 | +0.94(+1.99%) |
Nov 26, 2013 | 47.36 | 47.66 | 46.90 | 47.33 | 4,473,561 | +0.08(+0.16%) |
Nov 25, 2013 | 47.14 | 47.74 | 46.90 | 47.25 | 4,077,098 | +0.11(+0.23%) |
Nov 22, 2013 | 46.71 | 47.37 | 46.50 | 47.14 | 4,514,953 | +0.67(+1.45%) |
Nov 21, 2013 | 46.17 | 46.57 | 45.33 | 46.47 | 4,260,903 | +0.32(+0.70%) |
Nov 20, 2013 | 46.97 | 47.08 | 45.99 | 46.15 | 4,246,503 | -0.51(-1.09%) |
Nov 19, 2013 | 46.22 | 47.19 | 46.07 | 46.66 | 4,715,138 | +0.39(+0.83%) |
Nov 18, 2013 | 46.55 | 46.85 | 46.16 | 46.27 | 3,955,675 | +0.08(+0.16%) |
Nov 15, 2013 | 46.33 | 46.55 | 45.80 | 46.19 | 5,964,640 | -0.32(-0.68%) |
Nov 14, 2013 | 45.60 | 47.06 | 45.60 | 46.51 | 5,938,696 | +1.48(+3.29%) |
Nov 12, 2013 | 44.70 | 45.60 | 44.63 | 45.03 | 4,691,572 | +0.21(+0.48%) |
Nov 11, 2013 | 44.59 | 44.88 | 44.34 | 44.82 | 3,562,149 | +0.09(+0.20%) |
Nov 08, 2013 | 43.74 | 44.75 | 43.56 | 44.73 | 4,753,070 | +1.04(+2.38%) |
Nov 07, 2013 | 43.99 | 44.39 | 43.54 | 43.69 | 4,506,834 | -0.36(-0.81%) |
Nov 06, 2013 | 44.31 | 44.87 | 43.90 | 44.04 | 4,358,134 | +0.06(+0.14%) |
Nov 05, 2013 | 43.97 | 44.35 | 43.54 | 43.98 | 4,380,414 | -0.12(-0.26%) |
Nov 04, 2013 | 43.99 | 44.17 | 43.38 | 44.10 | 3,986,424 | +0.21(+0.48%) |
Nov 01, 2013 | 44.12 | 44.37 | 43.31 | 43.89 | 4,014,074 | -0.21(-0.47%) |
Oct 31, 2013 | 44.47 | 44.85 | 44.08 | 44.09 | 5,530,346 | -0.55(-1.23%) |
Oct 30, 2013 | 43.87 | 44.92 | 43.15 | 44.64 | 6,844,746 | +0.75(+1.70%) |
Oct 29, 2013 | 43.38 | 44.02 | 43.27 | 43.89 | 4,695,217 | +0.59(+1.36%) |
Oct 28, 2013 | 43.64 | 44.09 | 43.21 | 43.31 | 4,481,234 | -0.08(-0.19%) |
Oct 25, 2013 | 43.33 | 43.61 | 42.94 | 43.39 | 3,224,749 | +0.12(+0.27%) |
Oct 24, 2013 | 44.17 | 44.21 | 42.91 | 43.27 | 6,208,645 | -0.98(-2.21%) |
Oct 23, 2013 | 44.05 | 44.76 | 44.02 | 44.25 | 6,159,233 | -0.15(-0.34%) |
Oct 22, 2013 | 44.03 | 44.65 | 43.91 | 44.40 | 6,230,304 | +0.66(+1.52%) |
Oct 21, 2013 | 43.64 | 43.93 | 43.45 | 43.74 | 4,362,600 | +0.29(+0.68%) |
Oct 18, 2013 | 42.78 | 43.45 | 42.60 | 43.44 | 5,573,057 | +0.86(+2.03%) |
Oct 17, 2013 | 41.45 | 42.70 | 41.40 | 42.58 | 4,957,197 | +1.02(+2.45%) |
Oct 16, 2013 | 41.07 | 41.57 | 40.96 | 41.56 | 4,374,024 | +0.84(+2.07%) |
Oct 15, 2013 | 41.33 | 41.64 | 40.61 | 40.72 | 5,264,040 | -0.67(-1.62%) |
Oct 14, 2013 | 40.77 | 41.55 | 40.55 | 41.39 | 4,225,827 | +0.38(+0.92%) |
Oct 11, 2013 | 40.07 | 41.62 | 40.01 | 41.01 | 8,300,990 | +0.93(+2.32%) |
Oct 10, 2013 | 39.47 | 40.23 | 39.43 | 40.08 | 6,424,474 | +1.14(+2.93%) |
Oct 09, 2013 | 38.88 | 39.20 | 38.67 | 38.94 | 5,064,949 | +0.01(+0.02%) |
Oct 08, 2013 | 39.64 | 39.75 | 38.67 | 38.93 | 6,153,895 | -0.69(-1.74%) |
Oct 07, 2013 | 40.21 | 40.31 | 39.62 | 39.62 | 4,872,703 | -0.87(-2.15%) |
Oct 04, 2013 | 40.38 | 40.62 | 39.96 | 40.49 | 5,188,473 | -0.27(-0.65%) |
Oct 03, 2013 | 40.28 | 40.94 | 40.10 | 40.76 | 6,202,166 | +0.26(+0.64%) |
Oct 02, 2013 | 39.41 | 40.59 | 39.23 | 40.50 | 6,052,722 | +0.88(+2.21%) |
Oct 01, 2013 | 39.45 | 39.84 | 39.14 | 39.62 | 3,800,192 | -0.43(-1.08%) |
Sep 27, 2013 | 39.76 | 40.29 | 39.76 | 40.05 | 4,424,444 | +0.03(+0.09%) |
Sep 26, 2013 | 39.70 | 40.38 | 39.70 | 40.02 | 3,959,167 | +0.29(+0.74%) |
Sep 25, 2013 | 39.57 | 39.95 | 39.52 | 39.73 | 4,456,068 | +0.19(+0.48%) |
Sep 24, 2013 | 39.17 | 40.07 | 39.03 | 39.53 | 4,950,910 | +0.25(+0.63%) |
Sep 23, 2013 | 39.51 | 39.51 | 38.94 | 39.29 | 4,477,723 | -0.36(-0.90%) |
Sep 20, 2013 | 39.84 | 40.58 | 39.48 | 39.64 | 7,230,678 | -0.15(-0.38%) |
Sep 19, 2013 | 39.92 | 40.52 | 39.62 | 39.79 | 6,820,649 | +0.62(+1.57%) |
Sep 18, 2013 | 38.36 | 39.35 | 38.34 | 39.18 | 5,656,110 | +0.82(+2.14%) |
Sep 17, 2013 | 38.81 | 38.87 | 38.19 | 38.36 | 5,676,864 | -0.53(-1.37%) |
Sep 16, 2013 | 39.41 | 39.42 | 38.81 | 38.89 | 3,688,737 | -0.21(-0.53%) |
Sep 13, 2013 | 38.76 | 39.51 | 38.71 | 39.10 | 3,537,439 | +0.47(+1.20%) |
Sep 12, 2013 | 39.00 | 39.24 | 38.55 | 38.63 | 3,890,820 | -0.33(-0.84%) |
Sep 11, 2013 | 38.89 | 39.03 | 38.36 | 38.96 | 3,795,333 | +0.10(+0.25%) |
Sep 10, 2013 | 39.31 | 39.31 | 38.79 | 38.86 | 5,080,038 | -0.47(-1.18%) |
Sep 09, 2013 | 39.06 | 39.64 | 39.02 | 39.33 | 4,493,002 | +0.03(+0.09%) |
Sep 06, 2013 | 39.63 | 39.77 | 38.94 | 39.30 | 4,092,151 | -0.26(-0.66%) |
Sep 05, 2013 | 40.16 | 40.44 | 39.55 | 39.56 | 5,583,819 | -0.84(-2.08%) |
Sep 04, 2013 | 39.64 | 40.60 | 39.40 | 40.40 | 5,960,953 | +0.63(+1.58%) |
Sep 03, 2013 | 39.53 | 39.99 | 39.23 | 39.77 | 4,449,830 | +0.69(+1.77%) |
Aug 30, 2013 | 39.66 | 40.03 | 38.97 | 39.08 | 3,890,398 | -0.42(-1.07%) |
Aug 29, 2013 | 39.60 | 40.01 | 39.27 | 39.50 | 3,035,356 | -0.21(-0.53%) |
Aug 28, 2013 | 39.14 | 39.90 | 39.14 | 39.71 | 3,243,842 | +0.64(+1.63%) |
Aug 27, 2013 | 39.49 | 39.69 | 39.07 | 39.08 | 4,362,198 | -0.70(-1.77%) |
Aug 26, 2013 | 39.81 | 40.44 | 39.61 | 39.78 | 4,157,808 | +0.01(+0.03%) |
Aug 23, 2013 | 40.00 | 40.54 | 39.65 | 39.77 | 4,315,680 | +0.00(+0.00%) |
Aug 22, 2013 | 39.68 | 40.29 | 39.36 | 39.77 | 4,397,401 | +0.11(+0.28%) |
Aug 21, 2013 | 38.82 | 40.03 | 38.53 | 39.66 | 5,529,197 | +0.64(+1.65%) |
Aug 20, 2013 | 37.80 | 39.48 | 37.57 | 39.01 | 5,656,177 | +1.14(+3.02%) |
Aug 19, 2013 | 38.52 | 38.91 | 37.81 | 37.87 | 4,665,195 | -0.66(-1.71%) |
Aug 16, 2013 | 38.93 | 39.00 | 38.41 | 38.53 | 5,083,648 | -0.58(-1.49%) |
Aug 15, 2013 | 39.88 | 39.99 | 39.04 | 39.11 | 5,107,555 | -1.12(-2.79%) |
Aug 14, 2013 | 40.38 | 40.50 | 39.95 | 40.23 | 3,446,286 | -0.21(-0.51%) |
Aug 13, 2013 | 39.96 | 40.51 | 39.69 | 40.44 | 4,647,215 | +0.63(+1.58%) |
Aug 12, 2013 | 39.99 | 40.36 | 39.50 | 39.81 | 4,813,272 | -0.51(-1.27%) |
Aug 09, 2013 | 40.38 | 40.59 | 40.08 | 40.32 | 4,644,600 | -0.05(-0.14%) |
Aug 08, 2013 | 39.71 | 40.62 | 39.62 | 40.38 | 4,755,927 | +0.71(+1.79%) |
Aug 07, 2013 | 39.86 | 40.16 | 39.39 | 39.66 | 5,588,033 | -0.24(-0.60%) |
Aug 06, 2013 | 39.45 | 40.48 | 39.45 | 39.90 | 7,036,741 | +0.35(+0.88%) |
Aug 05, 2013 | 39.88 | 39.90 | 39.21 | 39.56 | 6,027,766 | -0.42(-1.04%) |
Aug 02, 2013 | 41.15 | 41.15 | 39.74 | 39.97 | 8,202,395 | -1.44(-3.49%) |
Aug 01, 2013 | 42.34 | 42.37 | 41.28 | 41.42 | 5,727,204 | -0.67(-1.59%) |
Jul 31, 2013 | 39.23 | 42.41 | 39.10 | 42.09 | 11,962,682 | +2.07(+5.18%) |
Jul 30, 2013 | 40.41 | 40.55 | 39.63 | 40.01 | 5,957,124 | -0.34(-0.83%) |
Jul 29, 2013 | 40.46 | 40.57 | 40.08 | 40.35 | 4,010,112 | -0.03(-0.07%) |
Jul 26, 2013 | 40.55 | 40.95 | 40.18 | 40.38 | 3,804,815 | -0.29(-0.71%) |
Jul 25, 2013 | 40.16 | 40.86 | 39.86 | 40.66 | 6,650,140 | +0.40(+0.99%) |
Jul 24, 2013 | 40.82 | 40.82 | 39.49 | 40.27 | 5,906,663 | -0.44(-1.09%) |
Jul 23, 2013 | 40.01 | 40.86 | 39.93 | 40.71 | 5,753,689 | +1.05(+2.64%) |
Jul 22, 2013 | 39.86 | 40.00 | 39.13 | 39.66 | 5,981,589 | +0.32(+0.82%) |
Jul 19, 2013 | 39.31 | 39.58 | 38.82 | 39.34 | 5,787,977 | +0.39(+1.00%) |
Jul 18, 2013 | 39.82 | 39.88 | 38.81 | 38.95 | 6,325,869 | -0.86(-2.17%) |
Jul 17, 2013 | 39.57 | 39.98 | 39.08 | 39.82 | 4,501,155 | +0.37(+0.94%) |
Jul 16, 2013 | 40.52 | 40.66 | 39.11 | 39.45 | 9,192,214 | -1.09(-2.68%) |
Jul 15, 2013 | 40.68 | 40.96 | 40.23 | 40.53 | 6,140,393 | +0.10(+0.24%) |
Jul 12, 2013 | 38.94 | 40.81 | 38.94 | 40.44 | 8,932,932 | +0.91(+2.30%) |
Jul 11, 2013 | 39.04 | 39.62 | 38.34 | 39.53 | 7,824,007 | +1.14(+2.98%) |
Jul 10, 2013 | 39.97 | 40.12 | 38.28 | 38.38 | 8,583,970 | -1.66(-4.14%) |
Jul 09, 2013 | 40.39 | 40.63 | 39.97 | 40.04 | 4,780,134 | -0.16(-0.41%) |
Jul 08, 2013 | 39.49 | 40.49 | 39.45 | 40.21 | 4,485,814 | +1.03(+2.64%) |
Jul 05, 2013 | 39.58 | 39.62 | 37.92 | 39.17 | 5,338,232 | -0.30(-0.76%) |
Jul 03, 2013 | 38.84 | 39.49 | 37.50 | 39.47 | 9,046,533 | +0.41(+1.05%) |
Jul 02, 2013 | 40.27 | 40.52 | 38.74 | 39.06 | 7,303,967 | -1.25(-3.09%) |
Jul 01, 2013 | 40.54 | 41.23 | 40.15 | 40.31 | 5,095,155 | -0.01(-0.02%) |
Jun 28, 2013 | 40.47 | 40.89 | 40.22 | 40.31 | 5,222,807 | -0.55(-1.36%) |
Jun 26, 2013 | 41.13 | 41.72 | 40.76 | 40.87 | 3,959,134 | +0.21(+0.52%) |
Jun 25, 2013 | 39.89 | 40.86 | 39.89 | 40.66 | 5,049,332 | +1.52(+3.88%) |
Jun 24, 2013 | 40.01 | 40.22 | 38.90 | 39.14 | 7,216,299 | -1.41(-3.48%) |
Jun 21, 2013 | 41.76 | 41.90 | 39.73 | 40.55 | 9,292,828 | -0.78(-1.89%) |
Jun 20, 2013 | 42.83 | 42.90 | 41.10 | 41.33 | 7,433,880 | -2.22(-5.09%) |
Jun 19, 2013 | 43.98 | 44.39 | 43.46 | 43.54 | 4,882,712 | -0.52(-1.18%) |
Jun 18, 2013 | 44.13 | 44.48 | 43.97 | 44.06 | 3,414,682 | +0.09(+0.20%) |
Jun 17, 2013 | 43.94 | 44.27 | 43.78 | 43.98 | 4,883,290 | +0.31(+0.71%) |
Jun 14, 2013 | 44.28 | 44.46 | 43.64 | 43.67 | 2,681,566 | -0.48(-1.09%) |
Jun 13, 2013 | 43.18 | 44.36 | 42.68 | 44.15 | 4,875,075 | +0.82(+1.90%) |
Jun 12, 2013 | 44.40 | 44.63 | 43.24 | 43.33 | 5,797,598 | -0.44(-1.02%) |
Jun 11, 2013 | 43.83 | 44.30 | 43.59 | 43.77 | 4,679,396 | -0.79(-1.77%) |
Jun 10, 2013 | 45.12 | 45.43 | 44.49 | 44.56 | 3,466,700 | -0.52(-1.15%) |
Jun 07, 2013 | 44.78 | 45.30 | 44.60 | 45.08 | 4,054,435 | +0.60(+1.34%) |
Jun 06, 2013 | 43.58 | 44.59 | 43.35 | 44.48 | 3,853,680 | +0.95(+2.19%) |
Jun 05, 2013 | 44.44 | 44.72 | 43.48 | 43.53 | 4,478,472 | -1.07(-2.41%) |
Jun 04, 2013 | 45.03 | 45.29 | 44.00 | 44.61 | 4,223,557 | -0.62(-1.36%) |