Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.97 | 34.97 | 33.76 | 33.80 | 19,859,804 | -1.06(-3.04%) |
Jun 27, 2014 | 35.21 | 35.41 | 34.56 | 34.86 | 15,834,892 | -0.40(-1.15%) |
Jun 26, 2014 | 34.98 | 35.72 | 34.67 | 35.27 | 22,632,606 | +0.62(+1.79%) |
Jun 25, 2014 | 34.95 | 35.24 | 33.76 | 34.65 | 65,073,136 | -3.13(-8.29%) |
Jun 24, 2014 | 38.67 | 39.22 | 37.69 | 37.78 | 9,701,847 | -0.89(-2.30%) |
Jun 23, 2014 | 38.79 | 39.06 | 38.50 | 38.67 | 6,533,771 | -0.03(-0.09%) |
Jun 20, 2014 | 38.60 | 38.75 | 38.26 | 38.70 | 9,893,295 | +0.18(+0.47%) |
Jun 19, 2014 | 37.70 | 38.55 | 37.67 | 38.52 | 12,352,393 | +0.98(+2.61%) |
Jun 18, 2014 | 36.55 | 37.57 | 36.28 | 37.54 | 10,103,659 | +1.03(+2.83%) |
Jun 17, 2014 | 35.99 | 36.53 | 35.76 | 36.51 | 6,776,322 | +0.51(+1.42%) |
Jun 16, 2014 | 36.24 | 36.29 | 35.86 | 35.99 | 7,136,118 | -0.26(-0.73%) |
Jun 13, 2014 | 36.42 | 36.45 | 36.05 | 36.26 | 5,815,603 | -0.05(-0.13%) |
Jun 12, 2014 | 36.03 | 36.40 | 35.70 | 36.31 | 13,412,904 | +0.42(+1.17%) |
Jun 11, 2014 | 35.85 | 36.20 | 35.59 | 35.89 | 10,761,932 | -0.07(-0.21%) |
Jun 10, 2014 | 36.80 | 36.89 | 35.92 | 35.96 | 12,160,092 | -1.30(-3.48%) |
Jun 06, 2014 | 37.61 | 37.64 | 37.20 | 37.26 | 4,556,816 | -0.28(-0.75%) |
Jun 05, 2014 | 37.03 | 37.64 | 36.67 | 37.54 | 7,731,943 | +0.74(+2.00%) |
Jun 04, 2014 | 37.21 | 37.34 | 36.63 | 36.80 | 9,794,538 | -0.57(-1.53%) |
Jun 03, 2014 | 37.95 | 38.01 | 37.24 | 37.38 | 8,348,295 | -0.75(-1.96%) |
Jun 02, 2014 | 38.03 | 38.20 | 37.49 | 38.13 | 4,569,793 | +0.31(+0.82%) |
May 30, 2014 | 38.13 | 38.49 | 37.57 | 37.82 | 7,655,645 | -0.40(-1.04%) |
May 29, 2014 | 37.59 | 38.25 | 37.43 | 38.21 | 7,291,273 | +0.64(+1.71%) |
May 28, 2014 | 36.37 | 37.87 | 36.31 | 37.57 | 13,423,177 | +1.32(+3.63%) |
May 27, 2014 | 36.91 | 36.92 | 36.22 | 36.26 | 9,944,881 | -0.54(-1.47%) |
May 23, 2014 | 36.80 | 36.80 | 36.80 | 36.80 | 6,210,689 | -0.18(-0.50%) |
May 22, 2014 | 36.62 | 37.09 | 36.58 | 36.98 | 3,713,723 | +0.39(+1.08%) |
May 21, 2014 | 37.25 | 37.36 | 36.31 | 36.59 | 12,004,661 | -0.47(-1.26%) |
May 20, 2014 | 37.26 | 37.88 | 36.95 | 37.05 | 8,333,219 | -0.24(-0.63%) |
May 19, 2014 | 37.00 | 37.64 | 36.91 | 37.29 | 6,465,468 | +0.28(+0.77%) |
May 16, 2014 | 37.32 | 37.38 | 36.88 | 37.01 | 10,080,902 | -0.49(-1.31%) |
May 15, 2014 | 37.79 | 37.83 | 37.11 | 37.50 | 7,818,427 | -0.46(-1.22%) |
May 14, 2014 | 37.99 | 38.68 | 37.42 | 37.96 | 8,834,296 | +0.10(+0.27%) |
May 13, 2014 | 38.06 | 38.25 | 37.39 | 37.86 | 9,723,347 | +0.06(+0.16%) |
May 12, 2014 | 37.75 | 38.42 | 37.66 | 37.80 | 8,597,774 | +0.24(+0.63%) |
May 09, 2014 | 38.23 | 38.23 | 37.07 | 37.56 | 9,841,659 | -0.59(-1.55%) |
May 08, 2014 | 38.74 | 39.29 | 38.00 | 38.16 | 7,124,244 | -0.68(-1.75%) |
May 07, 2014 | 39.41 | 39.42 | 38.32 | 38.83 | 10,853,906 | -0.46(-1.18%) |
May 06, 2014 | 39.46 | 40.09 | 39.22 | 39.30 | 11,178,156 | +0.17(+0.43%) |
May 05, 2014 | 38.69 | 39.21 | 38.28 | 39.13 | 9,800,736 | +0.24(+0.60%) |
May 02, 2014 | 38.77 | 39.69 | 38.56 | 38.89 | 9,828,433 | +0.13(+0.35%) |
May 01, 2014 | 38.38 | 39.21 | 38.13 | 38.76 | 8,902,728 | +0.36(+0.94%) |
Apr 30, 2014 | 38.16 | 38.75 | 38.06 | 38.40 | 11,099,395 | +0.22(+0.58%) |
Apr 29, 2014 | 39.30 | 39.61 | 38.00 | 38.18 | 11,975,853 | -0.76(-1.95%) |
Apr 28, 2014 | 38.30 | 39.18 | 37.87 | 38.93 | 14,514,548 | +0.87(+2.29%) |
Apr 25, 2014 | 38.14 | 38.54 | 37.82 | 38.06 | 8,229,971 | +0.08(+0.21%) |
Apr 24, 2014 | 38.21 | 38.23 | 37.49 | 37.98 | 5,994,880 | +0.06(+0.16%) |
Apr 23, 2014 | 37.68 | 38.14 | 37.56 | 37.92 | 6,508,521 | -0.06(-0.16%) |
Apr 22, 2014 | 37.21 | 38.08 | 36.75 | 37.98 | 12,562,981 | +0.22(+0.59%) |
Apr 21, 2014 | 37.46 | 37.98 | 37.28 | 37.76 | 7,170,242 | +0.15(+0.39%) |
Apr 17, 2014 | 37.31 | 37.61 | 37.61 | 37.61 | 11,930,964 | +0.04(+0.11%) |
Apr 16, 2014 | 36.40 | 37.57 | 35.87 | 37.57 | 14,030,416 | +1.59(+4.42%) |
Apr 15, 2014 | 34.98 | 36.06 | 34.93 | 35.98 | 10,309,062 | +1.02(+2.92%) |
Apr 14, 2014 | 34.62 | 35.11 | 34.47 | 34.96 | 8,933,396 | +0.73(+2.14%) |
Apr 11, 2014 | 34.55 | 35.14 | 34.05 | 34.23 | 8,841,191 | -0.65(-1.87%) |
Apr 10, 2014 | 35.52 | 36.11 | 34.82 | 34.88 | 7,702,286 | -0.69(-1.93%) |
Apr 09, 2014 | 34.92 | 35.70 | 34.62 | 35.56 | 8,642,503 | +0.87(+2.52%) |
Apr 08, 2014 | 35.01 | 35.33 | 34.20 | 34.69 | 13,021,075 | -0.17(-0.50%) |
Apr 07, 2014 | 36.52 | 36.61 | 34.84 | 34.86 | 15,276,258 | -1.66(-4.54%) |
Apr 04, 2014 | 37.57 | 37.83 | 36.48 | 36.52 | 10,384,131 | -0.95(-2.53%) |
Apr 03, 2014 | 36.93 | 37.60 | 36.92 | 37.47 | 8,556,427 | +0.63(+1.71%) |
Apr 02, 2014 | 36.84 | 37.09 | 36.36 | 36.84 | 9,929,633 | -0.44(-1.19%) |
Apr 01, 2014 | 35.99 | 37.45 | 35.92 | 37.28 | 12,972,519 | +1.62(+4.54%) |
Mar 31, 2014 | 36.06 | 36.16 | 35.35 | 35.66 | 8,515,893 | +0.16(+0.45%) |
Mar 28, 2014 | 35.39 | 35.89 | 35.13 | 35.50 | 8,421,515 | +0.46(+1.32%) |
Mar 27, 2014 | 36.03 | 36.13 | 34.91 | 35.04 | 11,402,648 | -1.19(-3.28%) |
Mar 26, 2014 | 36.65 | 36.95 | 36.11 | 36.23 | 9,190,198 | -0.29(-0.79%) |
Mar 25, 2014 | 36.42 | 36.77 | 36.21 | 36.52 | 8,650,935 | +0.16(+0.44%) |
Mar 24, 2014 | 36.46 | 36.88 | 36.01 | 36.36 | 10,009,920 | +0.23(+0.63%) |
Mar 21, 2014 | 37.21 | 37.58 | 36.13 | 36.13 | 13,676,882 | -0.94(-2.54%) |
Mar 20, 2014 | 36.44 | 37.34 | 36.04 | 37.07 | 10,310,450 | +0.57(+1.56%) |
Mar 19, 2014 | 36.80 | 37.19 | 36.27 | 36.50 | 7,458,325 | -0.50(-1.34%) |
Mar 18, 2014 | 36.40 | 37.19 | 36.32 | 36.99 | 8,499,155 | +0.51(+1.40%) |
Mar 17, 2014 | 36.59 | 37.05 | 36.31 | 36.48 | 10,254,639 | +0.06(+0.17%) |
Mar 14, 2014 | 36.33 | 36.81 | 36.13 | 36.42 | 12,807,939 | +0.13(+0.35%) |
Mar 13, 2014 | 37.13 | 37.18 | 35.88 | 36.29 | 13,244,905 | -0.84(-2.26%) |
Mar 12, 2014 | 35.90 | 37.15 | 35.87 | 37.13 | 19,382,454 | +1.09(+3.02%) |
Mar 11, 2014 | 35.91 | 36.17 | 35.37 | 36.05 | 11,681,718 | +0.13(+0.37%) |
Mar 10, 2014 | 35.59 | 36.21 | 35.42 | 35.91 | 12,045,948 | +0.32(+0.91%) |
Mar 07, 2014 | 35.64 | 35.88 | 35.09 | 35.59 | 11,551,613 | +0.07(+0.21%) |
Mar 06, 2014 | 33.89 | 35.52 | 33.88 | 35.52 | 19,953,490 | +1.75(+5.17%) |
Mar 05, 2014 | 33.02 | 33.82 | 32.83 | 33.77 | 11,730,855 | +0.71(+2.15%) |
Mar 04, 2014 | 32.78 | 33.11 | 32.24 | 33.06 | 15,807,189 | +0.58(+1.80%) |
Mar 03, 2014 | 32.26 | 32.96 | 32.13 | 32.47 | 10,785,282 | +0.25(+0.77%) |
Feb 28, 2014 | 32.64 | 32.77 | 32.02 | 32.22 | 14,194,415 | -0.36(-1.09%) |
Feb 27, 2014 | 33.98 | 34.07 | 32.32 | 32.58 | 22,811,320 | -1.48(-4.36%) |
Feb 26, 2014 | 35.09 | 35.35 | 33.94 | 34.07 | 10,817,451 | -0.92(-2.63%) |
Feb 25, 2014 | 34.24 | 35.03 | 34.10 | 34.99 | 9,598,491 | +0.79(+2.30%) |
Feb 24, 2014 | 33.95 | 34.84 | 33.74 | 34.20 | 9,926,319 | +0.46(+1.37%) |
Feb 21, 2014 | 33.50 | 34.02 | 33.38 | 33.74 | 10,204,813 | +0.43(+1.29%) |
Feb 20, 2014 | 33.92 | 33.96 | 32.90 | 33.31 | 16,747,797 | -0.61(-1.80%) |
Feb 19, 2014 | 33.96 | 34.32 | 33.84 | 33.92 | 12,017,660 | -0.16(-0.47%) |
Feb 18, 2014 | 33.68 | 34.13 | 33.53 | 34.08 | 10,817,134 | +0.59(+1.76%) |
Feb 14, 2014 | 32.74 | 33.49 | 33.49 | 33.49 | 10,484,633 | +0.57(+1.73%) |
Feb 13, 2014 | 31.82 | 32.94 | 31.80 | 32.92 | 10,109,629 | +0.92(+2.88%) |
Feb 12, 2014 | 32.22 | 32.47 | 31.77 | 32.00 | 8,758,077 | -0.12(-0.38%) |
Feb 11, 2014 | 31.97 | 32.53 | 31.92 | 32.12 | 9,765,214 | +0.31(+0.97%) |
Feb 10, 2014 | 32.65 | 32.65 | 31.57 | 31.81 | 11,856,840 | -0.81(-2.49%) |
Feb 07, 2014 | 31.83 | 32.69 | 31.68 | 32.62 | 14,689,864 | +1.10(+3.48%) |
Feb 06, 2014 | 30.98 | 31.67 | 30.67 | 31.53 | 13,214,802 | +0.54(+1.75%) |
Feb 05, 2014 | 31.90 | 31.90 | 30.92 | 30.98 | 24,085,242 | -1.25(-3.88%) |
Feb 04, 2014 | 32.90 | 32.93 | 31.16 | 32.23 | 23,357,516 | -0.41(-1.25%) |
Feb 03, 2014 | 34.14 | 34.41 | 32.55 | 32.64 | 14,220,108 | -1.50(-4.40%) |
Jan 31, 2014 | 34.08 | 34.90 | 34.08 | 34.14 | 9,607,086 | -0.21(-0.60%) |
Jan 30, 2014 | 34.81 | 35.28 | 34.28 | 34.35 | 9,686,067 | +0.01(+0.02%) |
Jan 29, 2014 | 32.62 | 35.04 | 32.47 | 34.34 | 17,560,702 | +0.80(+2.39%) |
Jan 28, 2014 | 33.16 | 33.62 | 32.55 | 33.54 | 10,399,546 | +0.42(+1.27%) |
Jan 27, 2014 | 32.98 | 33.48 | 32.51 | 33.12 | 11,183,898 | +0.35(+1.08%) |
Jan 24, 2014 | 33.95 | 33.95 | 32.51 | 32.77 | 16,156,463 | -1.48(-4.31%) |
Jan 23, 2014 | 34.20 | 34.75 | 33.64 | 34.24 | 16,165,206 | +0.20(+0.59%) |
Jan 22, 2014 | 34.42 | 34.73 | 33.76 | 34.04 | 10,131,272 | -0.63(-1.81%) |
Jan 21, 2014 | 34.91 | 35.31 | 34.49 | 34.67 | 8,635,021 | +0.31(+0.91%) |
Jan 17, 2014 | 33.96 | 34.36 | 34.36 | 34.36 | 10,055,954 | +0.36(+1.06%) |
Jan 16, 2014 | 34.28 | 34.40 | 33.42 | 34.00 | 15,746,312 | -0.51(-1.47%) |
Jan 15, 2014 | 35.00 | 34.93 | 33.92 | 34.51 | 18,651,306 | -0.49(-1.41%) |
Jan 14, 2014 | 34.74 | 35.13 | 34.61 | 35.00 | 11,392,381 | +0.59(+1.73%) |
Jan 13, 2014 | 35.50 | 35.84 | 34.18 | 34.41 | 12,273,845 | -1.17(-3.29%) |
Jan 10, 2014 | 35.31 | 35.71 | 34.92 | 35.57 | 15,091,588 | +0.23(+0.64%) |
Jan 09, 2014 | 34.78 | 35.43 | 34.71 | 35.35 | 16,040,273 | +0.69(+2.01%) |
Jan 08, 2014 | 34.19 | 34.69 | 33.87 | 34.65 | 17,478,796 | +0.29(+0.86%) |
Jan 07, 2014 | 33.49 | 34.77 | 32.76 | 34.36 | 19,749,102 | +1.06(+3.19%) |
Jan 06, 2014 | 33.12 | 33.71 | 33.06 | 33.30 | 9,424,695 | +0.32(+0.97%) |
Jan 03, 2014 | 33.38 | 33.40 | 32.72 | 32.98 | 6,496,507 | -0.35(-1.04%) |
Jan 02, 2014 | 33.50 | 33.74 | 33.12 | 33.32 | 6,838,454 | -0.35(-1.05%) |
Dec 31, 2013 | 32.65 | 33.68 | 33.68 | 33.68 | 9,590,070 | +1.18(+3.62%) |
Dec 30, 2013 | 32.57 | 32.64 | 32.20 | 32.50 | 6,030,625 | -0.02(-0.06%) |
Dec 27, 2013 | 32.65 | 32.65 | 31.99 | 32.52 | 5,542,885 | -0.06(-0.18%) |
Dec 26, 2013 | 32.45 | 32.71 | 32.41 | 32.58 | 5,745,756 | +0.09(+0.27%) |
Dec 24, 2013 | 32.31 | 32.53 | 32.11 | 32.49 | 3,874,049 | +0.18(+0.56%) |
Dec 23, 2013 | 31.98 | 32.33 | 31.79 | 32.31 | 8,159,636 | +0.58(+1.83%) |
Dec 20, 2013 | 31.38 | 31.81 | 31.12 | 31.73 | 13,767,618 | +0.55(+1.78%) |
Dec 19, 2013 | 32.03 | 32.21 | 31.11 | 31.18 | 14,468,595 | -0.96(-2.99%) |
Dec 18, 2013 | 31.55 | 32.17 | 31.04 | 32.14 | 12,496,675 | +0.74(+2.36%) |
Dec 17, 2013 | 31.16 | 31.59 | 31.03 | 31.40 | 10,507,148 | +0.16(+0.51%) |
Dec 16, 2013 | 31.12 | 31.65 | 31.10 | 31.24 | 10,856,423 | +0.41(+1.34%) |
Dec 13, 2013 | 30.72 | 30.91 | 30.18 | 30.82 | 9,504,862 | +0.17(+0.55%) |
Dec 12, 2013 | 30.71 | 31.06 | 30.62 | 30.66 | 10,021,136 | -0.11(-0.35%) |
Dec 11, 2013 | 31.15 | 31.15 | 30.39 | 30.76 | 13,864,071 | -0.29(-0.95%) |
Dec 10, 2013 | 30.58 | 31.24 | 30.13 | 31.06 | 18,441,712 | +0.23(+0.74%) |
Dec 09, 2013 | 31.45 | 32.06 | 30.78 | 30.83 | 20,445,092 | -0.29(-0.94%) |
Dec 06, 2013 | 30.58 | 31.54 | 30.54 | 31.12 | 18,376,150 | +0.82(+2.71%) |
Dec 05, 2013 | 30.84 | 30.95 | 30.27 | 30.30 | 22,581,120 | +0.22(+0.73%) |
Dec 04, 2013 | 30.33 | 30.92 | 29.75 | 30.08 | 28,022,862 | -1.17(-3.74%) |
Dec 03, 2013 | 31.15 | 31.40 | 30.42 | 31.25 | 20,596,894 | -0.04(-0.13%) |
Dec 02, 2013 | 30.68 | 31.57 | 30.51 | 31.29 | 17,543,566 | +0.74(+2.43%) |
Nov 29, 2013 | 30.65 | 30.93 | 30.42 | 30.55 | 6,496,378 | -0.17(-0.54%) |
Nov 27, 2013 | 29.59 | 30.98 | 29.59 | 30.72 | 12,736,500 | +1.08(+3.65%) |
Nov 26, 2013 | 29.78 | 29.85 | 29.40 | 29.63 | 11,735,476 | -0.15(-0.52%) |
Nov 25, 2013 | 29.32 | 29.89 | 29.03 | 29.79 | 11,127,926 | +0.46(+1.58%) |
Nov 22, 2013 | 28.55 | 29.57 | 28.35 | 29.32 | 16,518,092 | +1.04(+3.69%) |
Nov 21, 2013 | 27.97 | 28.41 | 27.97 | 28.28 | 8,349,687 | +0.29(+1.02%) |
Nov 20, 2013 | 28.15 | 28.47 | 27.86 | 27.99 | 8,789,032 | -0.15(-0.54%) |
Nov 19, 2013 | 28.47 | 28.98 | 28.11 | 28.15 | 14,406,485 | -0.39(-1.35%) |
Nov 18, 2013 | 28.80 | 28.90 | 28.43 | 28.53 | 11,339,052 | -0.05(-0.19%) |
Nov 15, 2013 | 28.39 | 29.10 | 28.19 | 28.59 | 20,597,460 | +0.11(+0.37%) |
Nov 14, 2013 | 27.64 | 28.82 | 27.54 | 28.48 | 14,790,539 | +1.06(+3.88%) |
Nov 13, 2013 | 27.25 | 27.44 | 26.98 | 27.42 | 9,839,248 | +0.15(+0.54%) |
Nov 12, 2013 | 26.80 | 27.75 | 26.80 | 27.27 | 10,777,240 | +0.47(+1.76%) |
Nov 11, 2013 | 26.75 | 26.86 | 26.51 | 26.80 | 7,615,704 | -0.01(-0.02%) |
Nov 08, 2013 | 26.15 | 26.80 | 25.93 | 26.80 | 14,374,360 | +0.69(+2.65%) |
Nov 07, 2013 | 26.51 | 26.90 | 26.11 | 26.11 | 17,954,428 | -0.64(-2.39%) |
Nov 06, 2013 | 27.58 | 27.61 | 26.67 | 26.75 | 13,389,187 | -0.80(-2.90%) |
Nov 05, 2013 | 27.50 | 27.62 | 27.33 | 27.55 | 6,722,941 | -0.07(-0.26%) |
Nov 04, 2013 | 27.36 | 27.71 | 27.12 | 27.62 | 7,348,853 | +0.37(+1.34%) |
Nov 01, 2013 | 27.48 | 27.52 | 27.05 | 27.26 | 10,961,133 | -0.11(-0.41%) |
Oct 31, 2013 | 27.46 | 28.02 | 27.36 | 27.37 | 14,659,385 | -0.16(-0.58%) |
Oct 30, 2013 | 26.59 | 27.56 | 26.48 | 27.53 | 16,625,166 | +0.80(+2.98%) |
Oct 29, 2013 | 26.48 | 27.34 | 26.40 | 26.73 | 16,033,406 | +0.51(+1.93%) |
Oct 28, 2013 | 26.35 | 26.73 | 26.17 | 26.23 | 11,459,475 | +0.01(+0.03%) |
Oct 25, 2013 | 26.25 | 26.46 | 25.99 | 26.22 | 10,993,944 | +0.01(+0.05%) |
Oct 24, 2013 | 26.56 | 26.59 | 26.15 | 26.21 | 17,625,408 | -0.47(-1.77%) |
Oct 23, 2013 | 26.64 | 27.39 | 26.54 | 26.68 | 18,327,456 | -0.21(-0.79%) |
Oct 22, 2013 | 26.55 | 27.06 | 26.55 | 26.89 | 17,442,520 | +0.47(+1.76%) |
Oct 21, 2013 | 26.10 | 26.48 | 25.97 | 26.43 | 10,693,780 | +0.43(+1.66%) |
Oct 18, 2013 | 25.75 | 25.99 | 25.33 | 25.99 | 13,165,320 | +0.47(+1.85%) |
Oct 17, 2013 | 24.72 | 25.78 | 24.67 | 25.52 | 14,300,563 | +0.76(+3.06%) |
Oct 16, 2013 | 24.44 | 24.77 | 24.44 | 24.76 | 12,307,718 | +0.51(+2.08%) |
Oct 15, 2013 | 24.45 | 24.77 | 24.10 | 24.26 | 10,034,613 | -0.05(-0.22%) |
Oct 14, 2013 | 24.03 | 24.36 | 23.83 | 24.31 | 8,479,866 | +0.02(+0.08%) |
Oct 11, 2013 | 23.77 | 24.72 | 23.70 | 24.29 | 22,452,880 | +0.64(+2.73%) |
Oct 10, 2013 | 22.92 | 23.87 | 22.92 | 23.65 | 16,983,168 | +1.06(+4.71%) |
Oct 09, 2013 | 22.44 | 22.76 | 22.07 | 22.58 | 10,244,368 | +0.16(+0.71%) |
Oct 08, 2013 | 22.66 | 22.75 | 22.40 | 22.42 | 8,749,518 | -0.21(-0.94%) |
Oct 07, 2013 | 22.65 | 22.86 | 22.48 | 22.64 | 6,627,328 | -0.26(-1.13%) |
Oct 04, 2013 | 22.42 | 22.93 | 22.17 | 22.90 | 11,791,416 | +0.23(+1.00%) |
Oct 03, 2013 | 22.74 | 22.91 | 22.52 | 22.67 | 8,511,134 | -0.19(-0.81%) |
Oct 02, 2013 | 22.72 | 23.05 | 22.62 | 22.86 | 13,440,327 | +0.36(+1.60%) |
Oct 01, 2013 | 22.70 | 22.86 | 22.45 | 22.50 | 7,412,079 | -0.21(-0.91%) |
Sep 30, 2013 | 22.46 | 22.77 | 22.40 | 22.70 | 10,513,222 | -0.10(-0.44%) |
Sep 27, 2013 | 22.72 | 22.94 | 22.70 | 22.80 | 7,453,519 | -0.01(-0.03%) |
Sep 26, 2013 | 23.24 | 23.29 | 22.70 | 22.81 | 8,339,265 | -0.38(-1.63%) |
Sep 25, 2013 | 22.82 | 23.32 | 22.82 | 23.19 | 8,187,268 | +0.38(+1.66%) |
Sep 24, 2013 | 22.78 | 23.09 | 22.53 | 22.81 | 7,775,229 | +0.13(+0.59%) |
Sep 23, 2013 | 22.68 | 22.87 | 22.47 | 22.68 | 8,410,961 | -0.22(-0.96%) |
Sep 20, 2013 | 23.48 | 23.53 | 22.89 | 22.90 | 13,463,733 | -0.19(-0.84%) |
Sep 19, 2013 | 23.44 | 23.59 | 23.04 | 23.09 | 7,798,651 | -0.25(-1.05%) |
Sep 18, 2013 | 23.07 | 23.37 | 22.86 | 23.33 | 7,348,888 | +0.33(+1.45%) |
Sep 17, 2013 | 23.03 | 23.14 | 22.84 | 23.00 | 6,615,416 | +0.03(+0.12%) |
Sep 16, 2013 | 23.57 | 23.37 | 22.95 | 22.97 | 9,687,849 | -0.33(-1.40%) |
Sep 13, 2013 | 23.19 | 23.51 | 23.16 | 23.30 | 13,026,863 | +0.23(+1.01%) |
Sep 12, 2013 | 23.84 | 23.85 | 23.05 | 23.07 | 14,920,839 | -0.91(-3.80%) |
Sep 11, 2013 | 24.03 | 24.10 | 23.63 | 23.98 | 7,482,243 | -0.05(-0.22%) |
Sep 10, 2013 | 24.44 | 24.44 | 23.91 | 24.03 | 8,723,811 | -0.29(-1.20%) |
Sep 09, 2013 | 24.52 | 24.72 | 24.30 | 24.32 | 9,127,032 | -0.11(-0.46%) |
Sep 06, 2013 | 24.64 | 24.64 | 24.03 | 24.44 | 10,618,725 | +0.01(+0.03%) |
Sep 05, 2013 | 24.48 | 24.78 | 24.30 | 24.43 | 9,894,596 | -0.09(-0.35%) |
Sep 04, 2013 | 24.08 | 24.56 | 24.03 | 24.52 | 8,244,433 | +0.39(+1.60%) |
Sep 03, 2013 | 24.01 | 24.48 | 23.97 | 24.13 | 9,325,326 | +0.51(+2.17%) |
Aug 30, 2013 | 23.90 | 24.03 | 23.53 | 23.62 | 5,826,746 | -0.18(-0.75%) |
Aug 29, 2013 | 23.73 | 24.05 | 23.53 | 23.80 | 5,262,728 | +0.02(+0.08%) |
Aug 28, 2013 | 23.48 | 23.85 | 23.41 | 23.78 | 6,392,269 | +0.34(+1.45%) |
Aug 27, 2013 | 23.71 | 23.76 | 23.42 | 23.44 | 8,140,740 | -0.51(-2.11%) |
Aug 26, 2013 | 24.20 | 24.32 | 23.92 | 23.95 | 5,789,851 | -0.25(-1.04%) |
Aug 23, 2013 | 24.07 | 24.45 | 24.00 | 24.20 | 6,964,135 | +0.28(+1.17%) |
Aug 22, 2013 | 23.63 | 24.07 | 23.50 | 23.92 | 5,201,556 | +0.39(+1.64%) |
Aug 21, 2013 | 23.41 | 23.78 | 23.21 | 23.53 | 8,477,174 | +0.11(+0.45%) |
Aug 20, 2013 | 22.88 | 23.65 | 22.68 | 23.43 | 9,591,464 | +0.51(+2.23%) |
Aug 19, 2013 | 23.44 | 23.53 | 22.83 | 22.92 | 10,540,035 | -0.62(-2.65%) |
Aug 16, 2013 | 23.86 | 23.86 | 23.45 | 23.54 | 8,590,678 | -0.35(-1.45%) |
Aug 15, 2013 | 24.23 | 24.36 | 23.88 | 23.89 | 8,211,908 | -0.54(-2.20%) |
Aug 14, 2013 | 24.48 | 24.63 | 24.25 | 24.42 | 5,777,199 | -0.08(-0.33%) |
Aug 13, 2013 | 24.55 | 24.59 | 24.22 | 24.50 | 5,888,876 | +0.01(+0.03%) |
Aug 12, 2013 | 24.42 | 24.64 | 24.33 | 24.50 | 7,488,970 | -0.03(-0.14%) |
Aug 09, 2013 | 24.50 | 24.66 | 24.33 | 24.53 | 9,675,281 | +0.07(+0.27%) |
Aug 08, 2013 | 24.23 | 24.54 | 23.96 | 24.46 | 11,400,797 | +0.32(+1.31%) |
Aug 07, 2013 | 24.24 | 24.77 | 24.05 | 24.15 | 15,688,801 | +0.01(+0.05%) |
Aug 06, 2013 | 23.30 | 24.34 | 23.30 | 24.13 | 28,094,936 | +0.93(+3.99%) |
Aug 05, 2013 | 23.17 | 23.26 | 22.93 | 23.21 | 6,596,269 | +0.03(+0.11%) |
Aug 02, 2013 | 23.74 | 23.74 | 23.12 | 23.18 | 11,148,858 | -0.64(-2.69%) |
Aug 01, 2013 | 23.88 | 24.13 | 23.73 | 23.82 | 8,475,506 | +0.19(+0.81%) |
Jul 31, 2013 | 23.47 | 23.87 | 23.26 | 23.63 | 11,106,705 | +0.16(+0.68%) |
Jul 30, 2013 | 23.69 | 23.79 | 23.29 | 23.47 | 8,858,870 | -0.17(-0.73%) |
Jul 29, 2013 | 23.79 | 23.94 | 23.49 | 23.65 | 6,951,852 | -0.17(-0.69%) |
Jul 26, 2013 | 23.48 | 24.00 | 23.48 | 23.81 | 9,120,613 | +0.24(+1.04%) |
Jul 25, 2013 | 22.77 | 23.76 | 22.73 | 23.57 | 15,572,618 | +0.71(+3.09%) |
Jul 24, 2013 | 23.41 | 23.43 | 22.73 | 22.86 | 10,421,619 | -0.48(-2.07%) |
Jul 23, 2013 | 23.04 | 23.62 | 22.69 | 23.34 | 14,950,568 | +0.04(+0.17%) |
Jul 22, 2013 | 23.12 | 23.39 | 22.84 | 23.30 | 10,345,549 | +0.37(+1.61%) |
Jul 19, 2013 | 22.73 | 23.02 | 22.54 | 22.93 | 11,485,243 | +0.32(+1.43%) |
Jul 18, 2013 | 23.25 | 23.46 | 22.57 | 22.61 | 14,554,304 | -0.57(-2.48%) |
Jul 17, 2013 | 23.26 | 23.34 | 22.92 | 23.18 | 10,461,255 | +0.20(+0.89%) |
Jul 16, 2013 | 23.33 | 23.35 | 22.76 | 22.98 | 11,191,330 | -0.40(-1.70%) |
Jul 15, 2013 | 23.74 | 23.82 | 23.28 | 23.37 | 8,391,049 | -0.32(-1.34%) |
Jul 12, 2013 | 22.28 | 23.90 | 22.20 | 23.69 | 25,649,904 | +0.87(+3.82%) |
Jul 11, 2013 | 22.54 | 22.88 | 22.21 | 22.82 | 14,427,366 | +0.65(+2.95%) |
Jul 10, 2013 | 22.54 | 22.60 | 22.07 | 22.17 | 13,783,186 | -0.48(-2.13%) |
Jul 09, 2013 | 22.97 | 22.81 | 22.45 | 22.65 | 14,668,486 | -0.17(-0.72%) |
Jul 08, 2013 | 22.50 | 22.94 | 22.46 | 22.81 | 11,038,710 | +0.45(+2.01%) |
Jul 05, 2013 | 22.38 | 22.48 | 21.82 | 22.36 | 9,430,841 | +0.11(+0.47%) |
Jul 03, 2013 | 22.17 | 22.28 | 21.80 | 22.26 | 12,349,146 | +0.10(+0.45%) |
Jul 02, 2013 | 22.63 | 22.65 | 22.03 | 22.16 | 13,161,272 | -0.47(-2.07%) |