Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.72 | 41.94 | 41.57 | 41.77 | 2,420,124 | +0.08(+0.20%) |
Apr 29, 2014 | 41.62 | 41.84 | 41.52 | 41.68 | 2,253,270 | +0.17(+0.40%) |
Apr 28, 2014 | 41.40 | 41.73 | 41.12 | 41.52 | 3,681,456 | +0.27(+0.65%) |
Apr 25, 2014 | 40.66 | 41.35 | 40.54 | 41.25 | 2,849,089 | +0.53(+1.29%) |
Apr 24, 2014 | 40.96 | 41.00 | 40.37 | 40.72 | 1,650,707 | -0.04(-0.10%) |
Apr 23, 2014 | 40.90 | 41.06 | 40.70 | 40.77 | 1,750,756 | -0.17(-0.41%) |
Apr 22, 2014 | 40.90 | 41.15 | 40.77 | 40.93 | 1,575,870 | +0.13(+0.31%) |
Apr 21, 2014 | 40.82 | 41.07 | 40.56 | 40.81 | 1,818,564 | +0.14(+0.35%) |
Apr 17, 2014 | 40.56 | 40.66 | 40.66 | 40.66 | 2,296,241 | +0.07(+0.16%) |
Apr 16, 2014 | 40.58 | 40.80 | 40.40 | 40.60 | 2,173,880 | +0.23(+0.56%) |
Apr 15, 2014 | 39.91 | 40.45 | 39.76 | 40.37 | 3,085,184 | +0.78(+1.96%) |
Apr 14, 2014 | 39.60 | 39.95 | 39.33 | 39.60 | 2,410,076 | +0.20(+0.51%) |
Apr 11, 2014 | 39.94 | 39.95 | 39.30 | 39.40 | 2,629,585 | -0.73(-1.83%) |
Apr 10, 2014 | 40.52 | 40.63 | 39.86 | 40.13 | 2,575,173 | -0.33(-0.83%) |
Apr 09, 2014 | 40.26 | 40.70 | 40.16 | 40.46 | 1,599,390 | +0.16(+0.39%) |
Apr 08, 2014 | 40.34 | 40.56 | 40.11 | 40.31 | 1,827,315 | +0.01(+0.02%) |
Apr 07, 2014 | 40.98 | 41.03 | 40.06 | 40.30 | 3,273,251 | -0.74(-1.81%) |
Apr 04, 2014 | 41.50 | 41.66 | 40.90 | 41.04 | 2,495,824 | -0.21(-0.51%) |
Apr 03, 2014 | 41.32 | 41.44 | 41.01 | 41.25 | 2,167,363 | -0.08(-0.20%) |
Apr 02, 2014 | 41.40 | 41.54 | 40.77 | 41.33 | 3,695,359 | -0.23(-0.56%) |
Apr 01, 2014 | 41.70 | 42.08 | 40.92 | 41.57 | 4,281,916 | -0.17(-0.40%) |
Mar 31, 2014 | 41.21 | 41.79 | 40.94 | 41.73 | 4,092,282 | +0.69(+1.69%) |
Mar 28, 2014 | 40.83 | 41.31 | 40.73 | 41.04 | 2,102,884 | +0.39(+0.97%) |
Mar 27, 2014 | 40.39 | 40.89 | 40.17 | 40.65 | 2,240,345 | +0.15(+0.37%) |
Mar 26, 2014 | 40.86 | 41.28 | 40.50 | 40.50 | 3,196,095 | -0.14(-0.35%) |
Mar 25, 2014 | 40.61 | 41.03 | 40.60 | 40.64 | 2,424,996 | +0.22(+0.54%) |
Mar 24, 2014 | 40.61 | 40.79 | 40.22 | 40.42 | 2,730,763 | -0.18(-0.45%) |
Mar 21, 2014 | 41.52 | 41.52 | 40.47 | 40.61 | 5,281,426 | -0.33(-0.80%) |
Mar 20, 2014 | 40.69 | 40.93 | 40.47 | 40.93 | 2,772,552 | +0.09(+0.22%) |
Mar 19, 2014 | 40.43 | 40.97 | 40.43 | 40.84 | 3,844,616 | +0.33(+0.80%) |
Mar 18, 2014 | 40.04 | 40.66 | 40.04 | 40.51 | 2,687,024 | +0.43(+1.08%) |
Mar 17, 2014 | 40.27 | 40.47 | 40.01 | 40.08 | 2,588,366 | +0.10(+0.25%) |
Mar 14, 2014 | 39.76 | 40.37 | 39.65 | 39.98 | 3,347,231 | +0.20(+0.50%) |
Mar 13, 2014 | 40.48 | 40.63 | 39.55 | 39.78 | 3,690,441 | -0.53(-1.30%) |
Mar 12, 2014 | 40.48 | 40.70 | 40.21 | 40.31 | 3,487,112 | -0.43(-1.07%) |
Mar 11, 2014 | 41.68 | 41.68 | 40.45 | 40.74 | 4,309,999 | -0.90(-2.16%) |
Mar 10, 2014 | 41.49 | 41.68 | 40.95 | 41.64 | 3,010,419 | +0.13(+0.32%) |
Mar 07, 2014 | 41.66 | 41.88 | 41.30 | 41.51 | 4,037,042 | -0.23(-0.54%) |
Mar 06, 2014 | 41.83 | 42.26 | 41.67 | 41.73 | 6,600,711 | +0.13(+0.30%) |
Mar 05, 2014 | 40.89 | 41.94 | 40.58 | 41.61 | 5,309,790 | +0.73(+1.80%) |
Mar 04, 2014 | 40.98 | 41.10 | 40.64 | 40.87 | 5,056,946 | +0.20(+0.49%) |
Mar 03, 2014 | 40.27 | 41.03 | 39.98 | 40.67 | 4,566,420 | +0.10(+0.25%) |
Feb 28, 2014 | 40.24 | 40.81 | 39.88 | 40.57 | 3,963,750 | +0.40(+0.99%) |
Feb 27, 2014 | 39.96 | 40.30 | 39.67 | 40.18 | 3,282,539 | +0.21(+0.52%) |
Feb 26, 2014 | 39.92 | 40.17 | 39.65 | 39.97 | 2,121,785 | +0.10(+0.25%) |
Feb 25, 2014 | 39.93 | 40.17 | 39.72 | 39.87 | 2,600,390 | +0.01(+0.02%) |
Feb 24, 2014 | 40.04 | 40.58 | 39.86 | 39.86 | 3,325,676 | -0.02(-0.06%) |
Feb 21, 2014 | 40.16 | 40.68 | 39.84 | 39.88 | 4,920,038 | -0.28(-0.70%) |
Feb 20, 2014 | 39.55 | 40.22 | 39.54 | 40.17 | 3,025,501 | +0.76(+1.94%) |
Feb 19, 2014 | 39.73 | 40.13 | 39.34 | 39.40 | 3,517,299 | -0.38(-0.96%) |
Feb 18, 2014 | 39.83 | 40.05 | 39.46 | 39.78 | 2,783,620 | +0.11(+0.27%) |
Feb 14, 2014 | 39.49 | 39.68 | 39.68 | 39.68 | 2,477,216 | +0.12(+0.32%) |
Feb 13, 2014 | 39.73 | 40.04 | 39.39 | 39.55 | 3,919,063 | -0.29(-0.73%) |
Feb 12, 2014 | 39.83 | 40.57 | 39.69 | 39.84 | 5,270,871 | +0.02(+0.04%) |
Feb 11, 2014 | 39.69 | 40.15 | 39.36 | 39.83 | 5,348,269 | +0.95(+2.43%) |
Feb 10, 2014 | 38.54 | 39.16 | 38.42 | 38.88 | 4,901,770 | +0.31(+0.80%) |
Feb 07, 2014 | 38.81 | 38.91 | 38.31 | 38.57 | 5,454,485 | +0.20(+0.52%) |
Feb 06, 2014 | 37.71 | 38.46 | 37.62 | 38.37 | 5,346,830 | +1.12(+3.01%) |
Feb 05, 2014 | 37.42 | 37.48 | 36.79 | 37.25 | 4,168,303 | -0.22(-0.58%) |
Feb 04, 2014 | 37.14 | 37.73 | 37.11 | 37.47 | 4,111,118 | +0.39(+1.05%) |
Feb 03, 2014 | 37.23 | 37.90 | 36.98 | 37.08 | 5,237,668 | -0.01(-0.02%) |
Jan 31, 2014 | 36.68 | 37.38 | 36.62 | 37.09 | 4,938,854 | -0.22(-0.60%) |
Jan 30, 2014 | 37.08 | 37.36 | 36.19 | 37.31 | 6,257,555 | +0.21(+0.56%) |
Jan 29, 2014 | 37.24 | 37.87 | 36.93 | 37.10 | 4,341,294 | -0.39(-1.04%) |
Jan 28, 2014 | 37.16 | 37.63 | 36.97 | 37.49 | 2,627,078 | +0.37(+1.01%) |
Jan 27, 2014 | 37.48 | 37.66 | 36.94 | 37.12 | 4,792,853 | -0.56(-1.50%) |
Jan 24, 2014 | 38.81 | 38.86 | 37.52 | 37.68 | 5,949,304 | -1.36(-3.49%) |
Jan 23, 2014 | 39.29 | 39.47 | 38.62 | 39.05 | 4,674,307 | -0.62(-1.57%) |
Jan 22, 2014 | 39.25 | 39.70 | 38.86 | 39.67 | 5,045,068 | -0.46(-1.14%) |
Jan 21, 2014 | 40.39 | 40.50 | 39.90 | 40.13 | 3,107,680 | -0.18(-0.45%) |
Jan 17, 2014 | 40.88 | 40.31 | 40.31 | 40.31 | 4,870,497 | -0.65(-1.58%) |
Jan 16, 2014 | 40.96 | 41.19 | 40.73 | 40.96 | 4,303,461 | +0.01(+0.02%) |
Jan 15, 2014 | 39.88 | 41.24 | 39.88 | 40.95 | 9,958,873 | +1.06(+2.66%) |
Jan 14, 2014 | 38.41 | 40.00 | 38.40 | 39.88 | 6,236,822 | +1.56(+4.07%) |
Jan 13, 2014 | 38.62 | 38.87 | 38.29 | 38.32 | 1,814,167 | -0.33(-0.86%) |
Jan 10, 2014 | 38.41 | 38.81 | 38.12 | 38.66 | 3,497,418 | +0.35(+0.91%) |
Jan 09, 2014 | 39.26 | 39.29 | 38.22 | 38.31 | 4,037,323 | -0.67(-1.73%) |
Jan 08, 2014 | 38.50 | 39.52 | 38.50 | 38.98 | 4,940,093 | +0.49(+1.27%) |
Jan 07, 2014 | 38.71 | 38.76 | 38.20 | 38.49 | 2,998,190 | -0.19(-0.49%) |
Jan 06, 2014 | 39.11 | 39.18 | 38.59 | 38.68 | 2,653,029 | -0.21(-0.53%) |
Jan 03, 2014 | 39.14 | 39.20 | 38.85 | 38.89 | 2,034,545 | -0.14(-0.36%) |
Jan 02, 2014 | 39.24 | 39.57 | 38.99 | 39.03 | 1,984,230 | -0.22(-0.57%) |
Dec 31, 2013 | 39.03 | 39.25 | 39.25 | 39.25 | 1,956,748 | +0.22(+0.55%) |
Dec 30, 2013 | 39.12 | 39.31 | 38.98 | 39.04 | 1,570,842 | -0.01(-0.02%) |
Dec 27, 2013 | 39.04 | 39.20 | 38.85 | 39.05 | 1,931,418 | +0.07(+0.17%) |
Dec 26, 2013 | 38.82 | 39.11 | 38.78 | 38.98 | 1,772,350 | +0.21(+0.54%) |
Dec 24, 2013 | 38.61 | 38.87 | 38.57 | 38.77 | 1,070,332 | +0.16(+0.41%) |
Dec 23, 2013 | 38.08 | 38.64 | 37.85 | 38.61 | 4,605,634 | +0.65(+1.71%) |
Dec 20, 2013 | 37.01 | 38.12 | 36.95 | 37.97 | 6,085,531 | +0.86(+2.33%) |
Dec 19, 2013 | 36.96 | 37.15 | 36.85 | 37.10 | 2,854,359 | -0.08(-0.22%) |
Dec 18, 2013 | 36.94 | 37.20 | 36.45 | 37.19 | 2,878,175 | +0.22(+0.58%) |
Dec 17, 2013 | 36.85 | 37.15 | 36.70 | 36.97 | 3,705,873 | +0.37(+1.00%) |
Dec 16, 2013 | 36.67 | 36.85 | 36.30 | 36.60 | 3,486,916 | +0.09(+0.25%) |
Dec 13, 2013 | 36.39 | 36.80 | 36.31 | 36.51 | 3,683,647 | +0.15(+0.41%) |
Dec 12, 2013 | 36.73 | 36.80 | 36.31 | 36.36 | 4,761,649 | -0.46(-1.24%) |
Dec 11, 2013 | 37.68 | 37.71 | 36.81 | 36.82 | 4,708,519 | -0.84(-2.23%) |
Dec 10, 2013 | 38.11 | 38.16 | 37.45 | 37.66 | 4,246,330 | -0.54(-1.41%) |
Dec 09, 2013 | 39.21 | 39.25 | 37.92 | 38.20 | 7,584,356 | -0.66(-1.69%) |
Dec 06, 2013 | 39.25 | 39.78 | 38.73 | 38.85 | 4,254,910 | -0.15(-0.38%) |
Dec 05, 2013 | 39.73 | 39.73 | 38.95 | 39.00 | 3,413,135 | -0.80(-2.00%) |
Dec 04, 2013 | 38.73 | 39.97 | 38.61 | 39.80 | 6,137,775 | +1.27(+3.30%) |
Dec 03, 2013 | 39.01 | 39.42 | 38.36 | 38.53 | 4,466,203 | -0.68(-1.74%) |
Dec 02, 2013 | 39.65 | 39.86 | 39.14 | 39.21 | 3,162,521 | -0.36(-0.90%) |
Nov 29, 2013 | 39.01 | 39.84 | 38.96 | 39.57 | 2,617,062 | +0.84(+2.18%) |
Nov 27, 2013 | 38.74 | 38.86 | 38.58 | 38.72 | 2,619,068 | -0.05(-0.13%) |
Nov 26, 2013 | 38.99 | 39.26 | 38.77 | 38.77 | 2,931,229 | -0.18(-0.47%) |
Nov 25, 2013 | 39.24 | 39.54 | 38.83 | 38.96 | 3,207,652 | -0.29(-0.74%) |
Nov 22, 2013 | 38.48 | 39.36 | 38.21 | 39.24 | 5,471,796 | +0.90(+2.35%) |
Nov 21, 2013 | 39.24 | 39.42 | 38.20 | 38.34 | 4,705,980 | -0.74(-1.88%) |
Nov 20, 2013 | 39.29 | 39.35 | 38.48 | 39.08 | 4,565,549 | -0.39(-0.98%) |
Nov 19, 2013 | 39.91 | 40.20 | 38.92 | 39.47 | 4,068,773 | -0.54(-1.34%) |
Nov 18, 2013 | 41.14 | 41.14 | 39.91 | 40.00 | 4,619,527 | -0.51(-1.26%) |
Nov 15, 2013 | 39.81 | 40.65 | 39.74 | 40.52 | 5,766,861 | +0.74(+1.85%) |
Nov 14, 2013 | 39.86 | 39.86 | 39.43 | 39.78 | 4,051,559 | +0.12(+0.29%) |
Nov 12, 2013 | 39.64 | 39.73 | 39.30 | 39.67 | 4,314,534 | -0.09(-0.23%) |
Nov 11, 2013 | 39.65 | 40.01 | 39.41 | 39.76 | 6,259,941 | +0.10(+0.25%) |
Nov 08, 2013 | 38.63 | 39.72 | 38.51 | 39.66 | 6,954,274 | +0.87(+2.24%) |
Nov 07, 2013 | 38.34 | 39.03 | 38.27 | 38.79 | 6,332,199 | +0.50(+1.32%) |
Nov 06, 2013 | 38.06 | 38.32 | 37.87 | 38.29 | 3,473,990 | +0.25(+0.65%) |
Nov 05, 2013 | 38.44 | 38.95 | 37.58 | 38.04 | 6,538,609 | -0.56(-1.46%) |
Nov 04, 2013 | 38.33 | 38.74 | 38.21 | 38.60 | 4,423,896 | +0.52(+1.37%) |
Nov 01, 2013 | 37.95 | 38.32 | 37.71 | 38.08 | 3,434,870 | +0.21(+0.55%) |
Oct 31, 2013 | 38.54 | 38.81 | 37.84 | 37.87 | 3,742,296 | -0.69(-1.78%) |
Oct 30, 2013 | 38.82 | 39.01 | 38.25 | 38.56 | 2,710,912 | -0.21(-0.53%) |
Oct 29, 2013 | 38.72 | 38.85 | 38.46 | 38.77 | 2,803,776 | +0.21(+0.56%) |
Oct 28, 2013 | 38.70 | 39.14 | 37.96 | 38.55 | 5,429,813 | +0.60(+1.59%) |
Oct 25, 2013 | 37.68 | 37.99 | 37.37 | 37.95 | 3,753,838 | +0.25(+0.66%) |
Oct 24, 2013 | 38.04 | 38.11 | 37.07 | 37.70 | 5,342,906 | -0.82(-2.12%) |
Oct 23, 2013 | 38.34 | 38.75 | 38.20 | 38.52 | 2,974,502 | +0.07(+0.17%) |
Oct 22, 2013 | 38.74 | 38.77 | 38.27 | 38.45 | 3,321,068 | -0.15(-0.39%) |
Oct 21, 2013 | 38.63 | 38.82 | 38.37 | 38.60 | 4,287,691 | +0.10(+0.26%) |
Oct 18, 2013 | 38.47 | 38.58 | 38.11 | 38.50 | 3,527,292 | +0.08(+0.21%) |
Oct 17, 2013 | 37.93 | 38.63 | 37.86 | 38.42 | 3,533,853 | +0.48(+1.26%) |
Oct 16, 2013 | 37.82 | 38.27 | 37.46 | 37.94 | 3,883,424 | +0.46(+1.23%) |
Oct 15, 2013 | 37.49 | 37.73 | 37.16 | 37.48 | 3,728,201 | -0.03(-0.09%) |
Oct 14, 2013 | 37.24 | 37.60 | 36.99 | 37.51 | 3,379,971 | -0.05(-0.13%) |
Oct 11, 2013 | 38.20 | 38.22 | 37.03 | 37.56 | 6,423,558 | -0.65(-1.71%) |
Oct 10, 2013 | 38.17 | 38.37 | 37.77 | 38.21 | 7,052,544 | +0.35(+0.92%) |
Oct 09, 2013 | 37.64 | 38.00 | 37.30 | 37.87 | 8,342,162 | +0.35(+0.92%) |
Oct 08, 2013 | 37.63 | 37.95 | 37.32 | 37.52 | 6,383,870 | -0.18(-0.48%) |
Oct 07, 2013 | 37.82 | 38.39 | 37.58 | 37.70 | 5,931,276 | -0.38(-1.00%) |
Oct 04, 2013 | 37.17 | 38.18 | 37.08 | 38.08 | 9,305,275 | +0.68(+1.81%) |
Oct 03, 2013 | 37.65 | 37.93 | 37.03 | 37.40 | 5,399,679 | -0.26(-0.70%) |
Oct 02, 2013 | 36.08 | 37.77 | 35.69 | 37.67 | 11,067,807 | +1.33(+3.66%) |
Oct 01, 2013 | 35.47 | 36.35 | 35.32 | 36.34 | 6,555,404 | +0.46(+1.29%) |
Sep 27, 2013 | 36.26 | 36.40 | 35.74 | 35.87 | 6,929,385 | -0.63(-1.72%) |
Sep 26, 2013 | 36.81 | 36.97 | 36.38 | 36.50 | 3,892,509 | -0.31(-0.85%) |
Sep 25, 2013 | 36.69 | 37.34 | 36.63 | 36.82 | 8,367,185 | +0.17(+0.47%) |
Sep 24, 2013 | 36.54 | 36.98 | 36.20 | 36.64 | 6,673,146 | -0.30(-0.81%) |
Sep 23, 2013 | 37.01 | 37.20 | 36.62 | 36.94 | 5,054,332 | -0.04(-0.11%) |
Sep 20, 2013 | 37.48 | 37.49 | 36.68 | 36.98 | 16,963,420 | +0.02(+0.07%) |
Sep 19, 2013 | 37.28 | 37.42 | 36.66 | 36.96 | 6,899,583 | -0.32(-0.86%) |
Sep 18, 2013 | 37.10 | 37.58 | 36.78 | 37.28 | 8,892,779 | +0.11(+0.29%) |
Sep 17, 2013 | 37.01 | 37.66 | 36.57 | 37.17 | 10,102,938 | -0.45(-1.21%) |
Sep 16, 2013 | 38.47 | 38.91 | 37.53 | 37.63 | 14,359,853 | -0.36(-0.96%) |
Sep 13, 2013 | 36.72 | 38.41 | 36.58 | 37.99 | 13,153,250 | +1.33(+3.63%) |
Sep 12, 2013 | 37.02 | 37.08 | 36.39 | 36.66 | 4,687,396 | -0.45(-1.22%) |
Sep 11, 2013 | 37.23 | 37.45 | 36.35 | 37.11 | 6,524,946 | -0.50(-1.32%) |
Sep 10, 2013 | 36.88 | 38.22 | 36.49 | 37.61 | 16,703,046 | +1.01(+2.75%) |
Sep 09, 2013 | 36.35 | 36.97 | 35.80 | 36.60 | 12,285,105 | +1.78(+5.10%) |
Sep 06, 2013 | 34.92 | 35.40 | 34.81 | 34.83 | 4,672,626 | +0.07(+0.21%) |
Sep 05, 2013 | 35.02 | 35.23 | 34.21 | 34.75 | 7,228,933 | -0.18(-0.52%) |
Sep 04, 2013 | 34.12 | 35.19 | 34.12 | 34.93 | 7,204,092 | +0.91(+2.67%) |
Sep 03, 2013 | 34.78 | 34.78 | 33.98 | 34.02 | 5,606,201 | -0.38(-1.10%) |
Aug 30, 2013 | 34.40 | 34.82 | 34.20 | 34.40 | 3,446,864 | +0.09(+0.26%) |
Aug 29, 2013 | 34.15 | 34.65 | 33.97 | 34.31 | 3,301,713 | +0.06(+0.17%) |
Aug 28, 2013 | 34.04 | 34.51 | 33.84 | 34.26 | 6,294,894 | +0.25(+0.73%) |
Aug 27, 2013 | 34.66 | 34.83 | 33.90 | 34.01 | 5,747,405 | -1.00(-2.86%) |
Aug 26, 2013 | 35.63 | 35.88 | 34.96 | 35.01 | 7,014,248 | +0.40(+1.17%) |
Aug 23, 2013 | 34.17 | 34.69 | 34.11 | 34.60 | 4,323,294 | +0.50(+1.45%) |
Aug 22, 2013 | 34.03 | 34.40 | 33.79 | 34.11 | 4,254,137 | +0.26(+0.78%) |
Aug 21, 2013 | 34.43 | 34.45 | 33.74 | 33.84 | 8,640,643 | -0.83(-2.41%) |
Aug 20, 2013 | 34.78 | 35.01 | 34.50 | 34.68 | 5,826,579 | -0.10(-0.29%) |
Aug 19, 2013 | 35.57 | 35.68 | 34.70 | 34.78 | 5,011,526 | -0.64(-1.80%) |
Aug 16, 2013 | 36.24 | 36.28 | 35.31 | 35.41 | 10,290,430 | -1.12(-3.07%) |
Aug 15, 2013 | 35.69 | 36.88 | 35.19 | 36.54 | 12,791,972 | +0.40(+1.10%) |
Aug 14, 2013 | 36.69 | 36.83 | 35.84 | 36.14 | 8,913,119 | -0.57(-1.55%) |
Aug 13, 2013 | 36.35 | 36.82 | 36.14 | 36.71 | 9,093,046 | +0.49(+1.35%) |
Aug 12, 2013 | 35.11 | 36.24 | 35.11 | 36.22 | 9,651,147 | +1.11(+3.15%) |
Aug 09, 2013 | 36.14 | 37.01 | 35.02 | 35.11 | 17,065,724 | -0.80(-2.23%) |
Aug 08, 2013 | 34.77 | 36.30 | 34.70 | 35.92 | 13,093,464 | +1.75(+5.13%) |
Aug 07, 2013 | 33.47 | 34.42 | 33.27 | 34.16 | 13,736,771 | +0.56(+1.67%) |
Aug 06, 2013 | 34.07 | 34.69 | 32.83 | 33.60 | 20,669,944 | -0.63(-1.83%) |
Aug 05, 2013 | 34.11 | 34.64 | 33.68 | 34.23 | 10,096,198 | +0.38(+1.12%) |
Aug 02, 2013 | 34.25 | 34.51 | 33.41 | 33.85 | 10,825,231 | -0.74(-2.15%) |
Aug 01, 2013 | 34.73 | 34.76 | 33.50 | 34.59 | 21,707,954 | +0.65(+1.92%) |
Jul 31, 2013 | 35.11 | 35.35 | 33.87 | 33.94 | 31,808,108 | -2.25(-6.21%) |
Jul 30, 2013 | 43.75 | 36.34 | 33.00 | 36.19 | 74,283,360 | -7.76(-17.67%) |
Jul 29, 2013 | 43.28 | 44.21 | 42.95 | 43.95 | 6,332,115 | +0.50(+1.14%) |
Jul 26, 2013 | 43.23 | 43.56 | 42.76 | 43.46 | 5,235,985 | +0.08(+0.19%) |
Jul 25, 2013 | 43.04 | 43.44 | 42.71 | 43.38 | 7,326,410 | +0.11(+0.25%) |
Jul 24, 2013 | 44.23 | 44.24 | 43.17 | 43.27 | 7,751,981 | -0.88(-2.00%) |
Jul 23, 2013 | 44.46 | 45.09 | 44.05 | 44.15 | 7,603,246 | -0.16(-0.35%) |
Jul 22, 2013 | 44.52 | 44.82 | 44.19 | 44.31 | 4,366,183 | -0.30(-0.67%) |
Jul 19, 2013 | 44.48 | 44.73 | 44.37 | 44.61 | 8,632,269 | -0.02(-0.06%) |
Jul 18, 2013 | 44.98 | 44.98 | 44.55 | 44.63 | 7,858,282 | -0.17(-0.37%) |
Jul 17, 2013 | 44.92 | 45.09 | 44.65 | 44.80 | 4,581,413 | +0.09(+0.20%) |
Jul 16, 2013 | 46.41 | 46.41 | 44.53 | 44.70 | 7,905,310 | -1.66(-3.58%) |
Jul 15, 2013 | 46.00 | 46.41 | 45.75 | 46.37 | 4,182,503 | +0.02(+0.05%) |
Jul 12, 2013 | 46.92 | 46.94 | 46.20 | 46.34 | 2,538,012 | -0.62(-1.32%) |
Jul 11, 2013 | 46.59 | 47.06 | 46.45 | 46.96 | 5,074,081 | +1.03(+2.25%) |
Jul 10, 2013 | 46.51 | 46.89 | 45.64 | 45.93 | 4,912,821 | -0.70(-1.51%) |
Jul 09, 2013 | 45.42 | 46.71 | 45.32 | 46.63 | 4,085,181 | +1.62(+3.60%) |
Jul 08, 2013 | 44.66 | 45.18 | 44.61 | 45.01 | 2,233,309 | +0.61(+1.38%) |
Jul 05, 2013 | 44.74 | 44.92 | 44.28 | 44.40 | 2,324,980 | +0.03(+0.07%) |
Jul 03, 2013 | 44.11 | 44.42 | 44.00 | 44.37 | 1,229,016 | +0.17(+0.37%) |
Jul 02, 2013 | 44.08 | 44.34 | 43.91 | 44.20 | 6,015,011 | +0.12(+0.28%) |
Jul 01, 2013 | 44.68 | 44.74 | 43.91 | 44.08 | 5,656,092 | -0.37(-0.84%) |
Jun 28, 2013 | 44.40 | 44.97 | 44.03 | 44.45 | 6,171,992 | -0.91(-2.00%) |
Jun 26, 2013 | 45.15 | 45.50 | 44.40 | 45.36 | 7,597,366 | -0.83(-1.79%) |
Jun 25, 2013 | 45.93 | 46.29 | 45.58 | 46.18 | 2,136,614 | +0.59(+1.30%) |
Jun 24, 2013 | 46.16 | 46.16 | 45.22 | 45.59 | 2,913,903 | -1.24(-2.65%) |
Jun 21, 2013 | 47.31 | 47.38 | 46.49 | 46.83 | 3,875,381 | -0.12(-0.25%) |
Jun 20, 2013 | 47.59 | 47.59 | 46.67 | 46.94 | 3,683,984 | -1.17(-2.44%) |
Jun 19, 2013 | 48.74 | 48.81 | 48.12 | 48.12 | 2,005,274 | -0.60(-1.24%) |
Jun 18, 2013 | 48.04 | 48.94 | 47.81 | 48.72 | 3,716,027 | +0.63(+1.31%) |
Jun 17, 2013 | 48.12 | 48.36 | 47.81 | 48.09 | 1,698,984 | +0.30(+0.62%) |
Jun 14, 2013 | 48.38 | 48.47 | 47.59 | 47.79 | 1,985,961 | -0.69(-1.43%) |
Jun 13, 2013 | 47.29 | 48.68 | 46.88 | 48.49 | 3,058,927 | +1.07(+2.26%) |
Jun 12, 2013 | 48.17 | 48.45 | 47.34 | 47.41 | 2,541,456 | -0.49(-1.02%) |
Jun 11, 2013 | 49.08 | 49.09 | 47.82 | 47.90 | 5,077,229 | -1.70(-3.43%) |
Jun 10, 2013 | 50.13 | 50.26 | 49.33 | 49.60 | 2,254,862 | -0.33(-0.66%) |
Jun 07, 2013 | 49.73 | 50.16 | 49.50 | 49.93 | 1,566,134 | +0.35(+0.70%) |
Jun 06, 2013 | 49.57 | 49.60 | 48.93 | 49.59 | 2,059,682 | +0.08(+0.17%) |
Jun 05, 2013 | 50.73 | 50.87 | 49.42 | 49.50 | 2,583,511 | -1.54(-3.03%) |
Jun 04, 2013 | 50.29 | 51.29 | 50.21 | 51.05 | 3,087,651 | +0.68(+1.34%) |
Jun 03, 2013 | 50.29 | 50.38 | 49.80 | 50.37 | 1,770,376 | +0.13(+0.26%) |
May 31, 2013 | 50.83 | 50.88 | 50.23 | 50.24 | 2,118,900 | -0.89(-1.74%) |
May 30, 2013 | 51.30 | 51.30 | 50.64 | 51.13 | 2,622,373 | +0.07(+0.15%) |
May 29, 2013 | 49.94 | 51.25 | 49.94 | 51.06 | 3,967,392 | +0.85(+1.69%) |
May 28, 2013 | 49.91 | 50.42 | 49.73 | 50.21 | 3,018,727 | +0.83(+1.67%) |
May 24, 2013 | 49.24 | 49.41 | 48.58 | 49.38 | 2,549,422 | -0.20(-0.40%) |
May 23, 2013 | 48.41 | 49.81 | 48.15 | 49.58 | 3,231,961 | +0.60(+1.23%) |
May 22, 2013 | 49.77 | 49.90 | 48.79 | 48.98 | 4,767,447 | -0.82(-1.64%) |
May 21, 2013 | 50.43 | 50.92 | 49.74 | 49.79 | 2,949,599 | -0.83(-1.63%) |
May 20, 2013 | 50.15 | 50.84 | 50.04 | 50.62 | 2,521,369 | +0.44(+0.87%) |
May 17, 2013 | 50.44 | 50.52 | 49.51 | 50.18 | 5,131,427 | -0.30(-0.59%) |
May 16, 2013 | 50.60 | 51.02 | 49.97 | 50.48 | 3,237,370 | -0.31(-0.60%) |
May 15, 2013 | 50.92 | 51.04 | 50.45 | 50.78 | 3,589,860 | +0.15(+0.29%) |
May 13, 2013 | 51.87 | 51.87 | 50.15 | 50.64 | 6,660,282 | -1.64(-3.13%) |
May 10, 2013 | 52.83 | 52.83 | 51.79 | 52.27 | 3,396,102 | -0.46(-0.88%) |
May 09, 2013 | 53.15 | 53.39 | 52.57 | 52.73 | 3,202,398 | -0.38(-0.72%) |
May 08, 2013 | 51.48 | 53.40 | 51.42 | 53.11 | 5,311,735 | +1.72(+3.34%) |
May 07, 2013 | 50.71 | 51.79 | 50.66 | 51.40 | 3,241,023 | +0.90(+1.78%) |
May 06, 2013 | 50.29 | 50.52 | 49.82 | 50.50 | 1,781,976 | +0.25(+0.49%) |
May 03, 2013 | 50.34 | 50.39 | 49.98 | 50.25 | 2,353,000 | +0.27(+0.55%) |
May 02, 2013 | 50.04 | 50.21 | 49.31 | 49.98 | 2,071,297 | +0.17(+0.35%) |