Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 22.34 | 23.01 | 22.08 | 23.00 | 6,593,745 | +0.32(+1.41%) |
Oct 30, 2014 | 22.66 | 22.90 | 22.16 | 22.68 | 6,624,311 | -0.21(-0.92%) |
Oct 29, 2014 | 23.40 | 23.62 | 22.57 | 22.89 | 7,526,395 | -0.39(-1.68%) |
Oct 28, 2014 | 22.81 | 23.40 | 22.51 | 23.28 | 5,589,617 | +0.67(+2.96%) |
Oct 27, 2014 | 22.97 | 23.00 | 23.69 | 22.61 | 6,918,034 | -1.08(-4.56%) |
Oct 24, 2014 | 23.94 | 23.96 | 23.30 | 23.69 | 4,892,701 | -0.45(-1.86%) |
Oct 23, 2014 | 23.91 | 24.47 | 23.41 | 24.14 | 7,372,449 | +0.44(+1.86%) |
Oct 22, 2014 | 24.50 | 25.23 | 23.66 | 23.70 | 7,890,132 | -0.83(-3.38%) |
Oct 21, 2014 | 23.06 | 24.54 | 23.65 | 24.53 | 8,507,587 | +1.47(+6.37%) |
Oct 20, 2014 | 22.49 | 23.50 | 22.42 | 23.06 | 7,376,328 | +0.00(+0.00%) |
Oct 17, 2014 | 23.80 | 24.28 | 22.60 | 23.06 | 9,560,773 | +0.12(+0.52%) |
Oct 16, 2014 | 22.38 | 22.91 | 22.18 | 22.94 | 12,681,545 | -0.07(-0.30%) |
Oct 15, 2014 | 22.52 | 23.63 | 22.14 | 23.01 | 12,305,604 | +0.15(+0.66%) |
Oct 14, 2014 | 23.33 | 24.30 | 22.48 | 22.86 | 11,852,195 | -0.02(-0.09%) |
Oct 13, 2014 | 23.86 | 24.41 | 22.85 | 22.88 | 9,493,845 | +0.05(+0.22%) |
Oct 10, 2014 | 23.54 | 23.64 | 22.01 | 22.83 | 15,048,770 | -1.28(-5.31%) |
Oct 09, 2014 | 25.21 | 25.21 | 23.99 | 24.11 | 7,473,635 | -1.18(-4.67%) |
Oct 08, 2014 | 24.87 | 25.29 | 24.16 | 25.29 | 9,964,862 | +0.39(+1.57%) |
Oct 07, 2014 | 24.78 | 26.09 | 24.65 | 24.90 | 8,244,318 | +0.06(+0.24%) |
Oct 06, 2014 | 24.54 | 25.21 | 24.45 | 24.84 | 7,220,016 | +0.54(+2.22%) |
Oct 03, 2014 | 24.96 | 24.99 | 24.22 | 24.30 | 8,060,048 | -0.55(-2.21%) |
Oct 02, 2014 | 25.31 | 25.45 | 24.32 | 24.85 | 17,054,184 | -0.62(-2.43%) |
Oct 01, 2014 | 26.36 | 26.88 | 25.46 | 25.47 | 11,780,333 | -1.29(-4.82%) |
Sep 30, 2014 | 26.89 | 27.09 | 26.26 | 26.76 | 7,895,023 | +0.18(+0.68%) |
Sep 29, 2014 | 26.92 | 27.02 | 26.36 | 26.58 | 5,936,818 | -0.65(-2.39%) |
Sep 26, 2014 | 26.52 | 27.61 | 26.25 | 27.23 | 9,202,595 | +0.26(+0.96%) |
Sep 25, 2014 | 27.47 | 27.60 | 26.86 | 26.97 | 9,009,338 | -0.71(-2.57%) |
Sep 24, 2014 | 27.99 | 27.99 | 27.51 | 27.68 | 7,791,367 | -0.41(-1.46%) |
Sep 23, 2014 | 28.24 | 28.67 | 28.05 | 28.09 | 6,923,246 | -0.29(-1.02%) |
Sep 22, 2014 | 28.36 | 28.56 | 27.75 | 28.38 | 9,943,844 | +0.12(+0.42%) |
Sep 19, 2014 | 30.08 | 30.17 | 27.90 | 28.26 | 20,633,092 | -2.09(-6.89%) |
Sep 18, 2014 | 30.51 | 30.68 | 30.15 | 30.35 | 7,352,685 | -0.04(-0.13%) |
Sep 17, 2014 | 30.77 | 30.78 | 30.15 | 30.39 | 8,971,270 | -0.13(-0.43%) |
Sep 16, 2014 | 30.08 | 31.03 | 30.02 | 30.52 | 10,152,956 | +0.40(+1.33%) |
Sep 15, 2014 | 30.45 | 30.62 | 29.42 | 30.12 | 16,630,150 | -0.75(-2.43%) |
Sep 12, 2014 | 32.13 | 32.14 | 30.80 | 30.87 | 17,319,702 | -1.96(-5.97%) |
Sep 11, 2014 | 32.52 | 32.92 | 32.37 | 32.83 | 11,317,375 | -0.63(-1.88%) |
Sep 10, 2014 | 33.48 | 33.73 | 33.25 | 33.46 | 5,418,243 | -0.24(-0.71%) |
Sep 09, 2014 | 33.38 | 33.98 | 33.25 | 33.70 | 4,824,919 | +0.00(+0.00%) |
Sep 08, 2014 | 34.27 | 34.31 | 33.50 | 33.70 | 7,250,925 | -1.05(-3.02%) |
Sep 05, 2014 | 34.83 | 34.85 | 34.21 | 34.75 | 6,951,647 | -0.46(-1.31%) |
Sep 04, 2014 | 35.97 | 36.02 | 35.06 | 35.21 | 6,561,819 | -2.01(-5.40%) |
Sep 03, 2014 | 37.24 | 37.38 | 37.06 | 37.22 | 4,885,209 | +0.16(+0.43%) |
Sep 02, 2014 | 37.41 | 37.44 | 37.01 | 37.06 | 4,306,258 | -0.19(-0.51%) |
Aug 29, 2014 | 36.93 | 37.25 | 37.25 | 37.25 | 3,862,900 | +0.35(+0.95%) |
Aug 28, 2014 | 36.44 | 37.19 | 36.44 | 36.90 | 5,084,711 | +0.27(+0.74%) |
Aug 27, 2014 | 36.30 | 36.94 | 36.21 | 36.63 | 8,548,328 | -1.04(-2.76%) |
Aug 26, 2014 | 37.27 | 37.67 | 37.21 | 37.67 | 5,700,651 | +0.73(+1.98%) |
Aug 25, 2014 | 36.75 | 37.05 | 36.74 | 36.94 | 2,111,972 | +0.25(+0.68%) |
Aug 22, 2014 | 37.08 | 37.18 | 36.60 | 36.69 | 3,695,755 | -0.68(-1.82%) |
Aug 21, 2014 | 37.45 | 37.50 | 37.10 | 37.37 | 2,382,394 | -0.20(-0.53%) |
Aug 20, 2014 | 37.41 | 37.63 | 37.18 | 37.57 | 2,428,695 | +0.09(+0.24%) |
Aug 19, 2014 | 37.35 | 37.79 | 37.25 | 37.48 | 2,462,250 | +0.23(+0.62%) |
Aug 18, 2014 | 37.52 | 37.52 | 37.02 | 37.25 | 2,446,254 | +0.13(+0.35%) |
Aug 15, 2014 | 36.51 | 37.16 | 36.26 | 37.12 | 3,520,054 | +1.06(+2.94%) |
Aug 14, 2014 | 36.89 | 36.91 | 36.01 | 36.06 | 4,292,191 | -0.65(-1.77%) |
Aug 13, 2014 | 37.22 | 37.23 | 36.57 | 36.71 | 2,693,023 | -0.29(-0.78%) |
Aug 12, 2014 | 37.02 | 37.30 | 36.78 | 37.00 | 2,657,375 | -0.33(-0.88%) |
Aug 11, 2014 | 37.15 | 37.70 | 37.00 | 37.33 | 2,964,682 | +0.63(+1.72%) |
Aug 08, 2014 | 36.09 | 36.70 | 35.75 | 36.70 | 3,257,673 | +0.98(+2.74%) |
Aug 07, 2014 | 35.75 | 36.11 | 35.51 | 35.72 | 3,159,095 | +0.17(+0.48%) |
Aug 06, 2014 | 35.35 | 36.12 | 35.34 | 35.55 | 4,127,141 | -0.23(-0.64%) |
Aug 05, 2014 | 35.86 | 35.96 | 35.41 | 35.78 | 3,352,683 | -0.17(-0.47%) |
Aug 04, 2014 | 35.87 | 36.16 | 35.55 | 35.95 | 4,617,764 | -0.23(-0.64%) |
Aug 01, 2014 | 36.06 | 36.52 | 35.81 | 36.18 | 3,880,305 | -0.08(-0.22%) |
Jul 31, 2014 | 36.15 | 36.51 | 35.98 | 36.26 | 4,543,774 | -0.19(-0.52%) |
Jul 30, 2014 | 36.28 | 36.65 | 36.03 | 36.45 | 4,898,022 | -0.04(-0.11%) |
Jul 29, 2014 | 36.37 | 36.97 | 36.31 | 36.49 | 4,207,142 | -0.30(-0.82%) |
Jul 28, 2014 | 37.35 | 37.37 | 36.18 | 36.79 | 5,034,245 | -0.70(-1.87%) |
Jul 25, 2014 | 37.50 | 37.85 | 37.29 | 37.49 | 3,223,396 | -0.05(-0.13%) |
Jul 24, 2014 | 37.90 | 38.00 | 37.41 | 37.54 | 4,303,242 | -0.51(-1.34%) |
Jul 23, 2014 | 38.08 | 38.17 | 37.92 | 38.05 | 2,257,966 | +0.05(+0.13%) |
Jul 22, 2014 | 37.96 | 38.18 | 37.91 | 38.00 | 2,506,674 | +0.22(+0.58%) |
Jul 21, 2014 | 37.44 | 37.87 | 37.43 | 37.78 | 2,284,521 | +0.28(+0.75%) |
Jul 18, 2014 | 38.26 | 38.32 | 37.44 | 37.50 | 5,808,280 | -0.67(-1.76%) |
Jul 17, 2014 | 38.76 | 38.90 | 38.13 | 38.17 | 2,408,826 | -0.62(-1.60%) |
Jul 16, 2014 | 38.55 | 38.87 | 38.52 | 38.79 | 2,726,621 | +0.41(+1.07%) |
Jul 15, 2014 | 38.22 | 38.48 | 37.83 | 38.38 | 2,769,584 | +0.13(+0.34%) |
Jul 14, 2014 | 38.03 | 38.39 | 37.92 | 38.25 | 2,198,130 | +0.54(+1.43%) |
Jul 11, 2014 | 37.96 | 38.10 | 37.55 | 37.71 | 3,741,339 | -0.39(-1.02%) |
Jul 10, 2014 | 38.10 | 38.45 | 37.94 | 38.10 | 4,322,956 | -0.49(-1.27%) |
Jul 09, 2014 | 38.67 | 38.93 | 38.02 | 38.59 | 8,862,741 | +1.06(+2.82%) |
Jul 08, 2014 | 38.14 | 38.16 | 37.41 | 37.53 | 15,460,318 | -2.07(-5.23%) |
Jul 07, 2014 | 40.00 | 40.12 | 39.56 | 39.60 | 2,602,509 | -0.62(-1.54%) |
Jul 03, 2014 | 39.98 | 40.22 | 40.22 | 40.22 | 2,289,600 | +0.27(+0.68%) |
Jul 02, 2014 | 39.63 | 40.08 | 39.63 | 39.95 | 2,965,773 | +0.07(+0.18%) |
Jul 01, 2014 | 39.97 | 40.00 | 39.39 | 39.88 | 3,500,534 | -0.07(-0.18%) |
Jun 30, 2014 | 39.42 | 40.05 | 39.31 | 39.95 | 2,929,992 | +0.52(+1.32%) |
Jun 27, 2014 | 38.95 | 39.56 | 38.90 | 39.43 | 5,176,383 | +0.25(+0.64%) |
Jun 26, 2014 | 39.11 | 39.25 | 38.81 | 39.18 | 3,164,734 | -0.01(-0.03%) |
Jun 25, 2014 | 38.70 | 39.66 | 38.68 | 39.19 | 4,534,613 | -0.38(-0.96%) |
Jun 24, 2014 | 40.29 | 40.43 | 39.52 | 39.57 | 3,638,683 | -0.80(-1.98%) |
Jun 23, 2014 | 40.20 | 40.44 | 39.88 | 40.37 | 2,844,313 | +0.27(+0.67%) |
Jun 20, 2014 | 39.66 | 40.39 | 39.28 | 40.10 | 4,068,070 | +0.54(+1.37%) |
Jun 19, 2014 | 39.69 | 39.70 | 39.41 | 39.56 | 2,812,196 | -0.11(-0.28%) |
Jun 18, 2014 | 39.38 | 39.70 | 39.36 | 39.67 | 2,909,602 | +0.23(+0.58%) |
Jun 17, 2014 | 39.21 | 39.61 | 39.02 | 39.44 | 3,272,398 | +0.01(+0.03%) |
Jun 16, 2014 | 39.21 | 39.84 | 39.10 | 39.43 | 3,234,858 | +0.01(+0.03%) |
Jun 13, 2014 | 39.35 | 39.52 | 38.77 | 39.42 | 4,413,680 | +0.62(+1.60%) |
Jun 12, 2014 | 38.12 | 38.93 | 38.08 | 38.80 | 4,011,939 | +1.06(+2.81%) |
Jun 11, 2014 | 37.82 | 38.05 | 37.51 | 37.74 | 4,271,554 | -0.51(-1.33%) |
Jun 10, 2014 | 38.62 | 38.84 | 38.10 | 38.25 | 5,739,892 | -1.13(-2.87%) |
Jun 06, 2014 | 39.14 | 39.41 | 38.91 | 39.38 | 3,749,040 | +0.39(+1.00%) |
Jun 05, 2014 | 38.83 | 39.13 | 38.82 | 38.99 | 4,123,526 | +0.04(+0.10%) |
Jun 04, 2014 | 38.67 | 39.20 | 38.25 | 38.95 | 5,498,856 | -0.07(-0.18%) |
Jun 03, 2014 | 38.37 | 39.19 | 38.32 | 39.02 | 5,368,528 | +0.58(+1.51%) |
Jun 02, 2014 | 38.20 | 38.52 | 38.02 | 38.44 | 4,944,691 | +0.44(+1.16%) |
May 30, 2014 | 37.76 | 38.06 | 37.62 | 38.00 | 4,641,679 | -0.38(-0.99%) |
May 29, 2014 | 37.65 | 38.58 | 37.62 | 38.38 | 5,557,121 | +0.84(+2.24%) |
May 28, 2014 | 38.02 | 38.03 | 37.10 | 37.54 | 8,329,548 | -0.02(-0.05%) |
May 27, 2014 | 37.37 | 37.57 | 36.73 | 37.56 | 6,820,515 | +1.19(+3.27%) |
May 23, 2014 | 36.24 | 36.37 | 36.37 | 36.37 | 3,493,900 | -0.22(-0.60%) |
May 22, 2014 | 36.05 | 36.67 | 36.05 | 36.59 | 2,522,053 | +0.46(+1.27%) |
May 21, 2014 | 35.77 | 36.22 | 35.76 | 36.13 | 2,966,534 | +0.45(+1.26%) |
May 20, 2014 | 35.42 | 35.87 | 35.33 | 35.68 | 2,816,392 | +0.15(+0.42%) |
May 19, 2014 | 35.39 | 35.68 | 35.33 | 35.53 | 2,390,602 | +0.23(+0.65%) |
May 16, 2014 | 35.33 | 35.56 | 35.05 | 35.30 | 2,501,918 | -0.07(-0.20%) |
May 15, 2014 | 35.54 | 35.58 | 34.91 | 35.37 | 3,710,929 | -0.15(-0.42%) |
May 14, 2014 | 35.46 | 35.87 | 35.41 | 35.52 | 3,918,856 | +0.04(+0.11%) |
May 13, 2014 | 35.44 | 35.61 | 35.31 | 35.48 | 2,855,663 | -0.01(-0.03%) |
May 12, 2014 | 35.16 | 35.60 | 35.09 | 35.49 | 3,106,366 | +0.48(+1.37%) |
May 09, 2014 | 35.52 | 35.52 | 34.55 | 35.01 | 4,758,627 | -0.96(-2.67%) |
May 08, 2014 | 36.57 | 36.78 | 35.52 | 35.97 | 8,401,984 | +0.51(+1.44%) |
May 07, 2014 | 35.27 | 35.50 | 35.06 | 35.46 | 2,592,529 | +0.52(+1.49%) |
May 06, 2014 | 34.86 | 35.10 | 34.71 | 34.94 | 1,968,644 | +0.16(+0.46%) |
May 05, 2014 | 34.14 | 34.86 | 34.06 | 34.78 | 2,093,284 | +0.45(+1.31%) |
May 02, 2014 | 34.45 | 34.74 | 33.83 | 34.33 | 5,229,111 | -0.11(-0.32%) |
May 01, 2014 | 35.16 | 35.18 | 34.23 | 34.44 | 3,914,592 | -0.78(-2.21%) |
Apr 30, 2014 | 35.04 | 35.28 | 34.63 | 35.22 | 3,124,747 | +0.03(+0.09%) |
Apr 29, 2014 | 34.85 | 35.55 | 34.83 | 35.19 | 4,222,445 | +0.51(+1.47%) |
Apr 28, 2014 | 34.97 | 35.01 | 34.41 | 34.68 | 4,283,815 | -0.09(-0.26%) |
Apr 25, 2014 | 34.33 | 35.04 | 34.19 | 34.77 | 4,603,382 | +0.51(+1.49%) |
Apr 24, 2014 | 33.39 | 34.40 | 33.13 | 34.26 | 5,658,631 | +1.26(+3.82%) |
Apr 23, 2014 | 33.01 | 33.41 | 32.94 | 33.00 | 2,992,946 | +0.09(+0.27%) |
Apr 22, 2014 | 32.94 | 33.09 | 32.78 | 32.91 | 3,553,115 | -0.19(-0.57%) |
Apr 21, 2014 | 32.81 | 33.25 | 32.75 | 33.10 | 2,993,467 | +0.35(+1.07%) |
Apr 17, 2014 | 33.07 | 32.75 | 32.75 | 32.75 | 5,276,500 | -0.38(-1.15%) |
Apr 16, 2014 | 33.99 | 34.00 | 33.08 | 33.13 | 4,830,915 | -0.73(-2.16%) |
Apr 15, 2014 | 33.88 | 34.03 | 33.50 | 33.86 | 3,649,980 | +0.26(+0.77%) |
Apr 14, 2014 | 33.06 | 33.74 | 32.77 | 33.60 | 4,170,318 | +0.59(+1.79%) |
Apr 11, 2014 | 33.17 | 33.47 | 32.84 | 33.01 | 5,786,214 | -0.91(-2.68%) |
Apr 10, 2014 | 34.25 | 34.79 | 33.85 | 33.92 | 4,131,622 | -0.58(-1.68%) |
Apr 09, 2014 | 35.33 | 35.42 | 34.19 | 34.50 | 4,528,652 | -0.49(-1.40%) |
Apr 08, 2014 | 34.85 | 35.42 | 34.43 | 34.99 | 4,647,966 | +0.03(+0.09%) |
Apr 07, 2014 | 35.24 | 35.28 | 34.84 | 34.96 | 2,503,104 | -0.34(-0.96%) |
Apr 04, 2014 | 35.20 | 35.87 | 35.07 | 35.30 | 3,675,896 | +0.34(+0.97%) |
Apr 03, 2014 | 35.58 | 35.60 | 34.92 | 34.96 | 3,440,002 | -0.56(-1.58%) |
Apr 02, 2014 | 35.41 | 35.60 | 35.00 | 35.52 | 3,260,818 | +0.60(+1.72%) |
Apr 01, 2014 | 35.07 | 35.23 | 34.65 | 34.92 | 2,468,342 | -0.24(-0.68%) |
Mar 31, 2014 | 35.17 | 35.42 | 34.86 | 35.16 | 2,947,077 | +0.27(+0.77%) |
Mar 28, 2014 | 34.52 | 34.95 | 34.33 | 34.89 | 2,537,988 | +0.61(+1.78%) |
Mar 27, 2014 | 34.29 | 34.56 | 34.18 | 34.28 | 2,717,164 | +0.03(+0.09%) |
Mar 26, 2014 | 34.59 | 34.74 | 34.25 | 34.25 | 3,648,357 | -0.18(-0.52%) |
Mar 25, 2014 | 34.16 | 34.46 | 33.87 | 34.43 | 2,957,557 | +0.44(+1.29%) |
Mar 24, 2014 | 34.46 | 34.50 | 33.78 | 33.99 | 3,227,247 | -0.12(-0.35%) |
Mar 21, 2014 | 34.05 | 34.70 | 34.02 | 34.11 | 5,684,444 | +0.13(+0.38%) |
Mar 20, 2014 | 33.47 | 34.19 | 33.40 | 33.98 | 4,626,333 | +0.46(+1.37%) |
Mar 19, 2014 | 33.39 | 33.90 | 33.29 | 33.52 | 6,697,572 | +0.52(+1.58%) |
Mar 18, 2014 | 32.85 | 33.19 | 32.83 | 33.00 | 4,674,134 | +0.07(+0.21%) |
Mar 17, 2014 | 33.62 | 33.62 | 32.87 | 32.93 | 5,957,445 | -0.43(-1.29%) |
Mar 14, 2014 | 33.58 | 33.72 | 33.28 | 33.36 | 4,830,404 | -0.34(-1.01%) |
Mar 13, 2014 | 34.89 | 34.99 | 33.16 | 33.70 | 8,193,339 | -1.09(-3.13%) |
Mar 12, 2014 | 34.81 | 34.86 | 34.52 | 34.79 | 3,817,981 | -0.28(-0.80%) |
Mar 11, 2014 | 35.72 | 35.80 | 34.96 | 35.07 | 4,421,437 | -0.27(-0.76%) |
Mar 10, 2014 | 35.44 | 35.52 | 35.02 | 35.34 | 2,739,985 | -0.06(-0.17%) |
Mar 07, 2014 | 35.91 | 35.99 | 35.20 | 35.40 | 3,960,307 | -0.42(-1.17%) |
Mar 06, 2014 | 36.17 | 36.19 | 35.54 | 35.82 | 4,505,637 | -0.40(-1.10%) |
Mar 05, 2014 | 35.89 | 36.29 | 35.65 | 36.22 | 5,143,195 | -0.64(-1.74%) |
Mar 04, 2014 | 37.49 | 37.50 | 36.84 | 36.86 | 5,497,427 | +0.21(+0.57%) |
Mar 03, 2014 | 36.70 | 37.15 | 36.49 | 36.65 | 4,135,120 | -0.31(-0.84%) |
Feb 28, 2014 | 37.30 | 37.30 | 36.76 | 36.96 | 5,804,998 | +0.02(+0.05%) |
Feb 27, 2014 | 36.00 | 36.95 | 35.84 | 36.94 | 6,999,111 | +1.35(+3.79%) |
Feb 26, 2014 | 34.90 | 36.25 | 34.65 | 35.59 | 8,140,274 | +0.28(+0.79%) |
Feb 25, 2014 | 36.01 | 36.12 | 35.04 | 35.31 | 14,743,344 | -2.37(-6.29%) |
Feb 24, 2014 | 37.46 | 37.96 | 36.83 | 37.68 | 5,426,696 | +0.85(+2.31%) |
Feb 21, 2014 | 36.85 | 37.00 | 36.60 | 36.83 | 4,366,728 | +0.39(+1.07%) |
Feb 20, 2014 | 36.49 | 36.55 | 36.02 | 36.44 | 3,547,526 | +0.17(+0.47%) |
Feb 19, 2014 | 35.50 | 37.04 | 35.49 | 36.27 | 6,989,118 | +0.78(+2.20%) |
Feb 18, 2014 | 35.43 | 35.67 | 34.06 | 35.49 | 10,467,543 | -0.39(-1.09%) |
Feb 14, 2014 | 35.80 | 35.88 | 35.88 | 35.88 | 2,768,900 | +0.10(+0.28%) |
Feb 13, 2014 | 35.44 | 35.92 | 35.30 | 35.78 | 4,399,692 | +0.08(+0.22%) |
Feb 12, 2014 | 36.81 | 37.25 | 35.32 | 35.70 | 9,119,178 | -1.77(-4.72%) |
Feb 11, 2014 | 36.59 | 37.60 | 36.59 | 37.47 | 2,842,439 | +0.90(+2.46%) |
Feb 10, 2014 | 36.87 | 37.04 | 36.46 | 36.57 | 2,747,347 | -0.23(-0.62%) |
Feb 07, 2014 | 36.43 | 36.90 | 36.20 | 36.80 | 3,629,368 | +0.61(+1.69%) |
Feb 06, 2014 | 35.62 | 36.32 | 35.53 | 36.19 | 3,916,206 | +0.70(+1.97%) |
Feb 05, 2014 | 36.01 | 36.16 | 35.36 | 35.49 | 3,464,287 | -0.68(-1.88%) |
Feb 04, 2014 | 35.86 | 36.40 | 35.60 | 36.17 | 4,004,445 | +0.63(+1.77%) |
Feb 03, 2014 | 35.81 | 36.03 | 35.20 | 35.54 | 3,865,659 | -0.17(-0.48%) |
Jan 31, 2014 | 35.60 | 36.26 | 35.60 | 35.71 | 4,108,343 | -0.51(-1.41%) |
Jan 30, 2014 | 36.05 | 36.66 | 35.20 | 36.22 | 8,273,930 | +0.18(+0.50%) |
Jan 29, 2014 | 36.34 | 36.40 | 35.92 | 36.04 | 6,758,166 | -1.02(-2.75%) |
Jan 28, 2014 | 36.94 | 37.54 | 36.67 | 37.06 | 6,984,381 | -0.69(-1.83%) |
Jan 27, 2014 | 37.84 | 38.00 | 37.30 | 37.75 | 3,042,109 | +0.07(+0.19%) |
Jan 24, 2014 | 38.45 | 38.48 | 37.26 | 37.68 | 7,751,020 | -1.48(-3.78%) |
Jan 23, 2014 | 39.96 | 40.02 | 39.03 | 39.16 | 4,218,767 | -1.10(-2.73%) |
Jan 22, 2014 | 40.94 | 41.03 | 40.01 | 40.26 | 3,404,334 | -0.58(-1.42%) |
Jan 21, 2014 | 40.68 | 41.00 | 40.10 | 40.84 | 3,168,235 | +0.72(+1.79%) |
Jan 17, 2014 | 40.25 | 40.12 | 40.12 | 40.12 | 1,757,200 | -0.02(-0.05%) |
Jan 16, 2014 | 40.00 | 40.29 | 39.88 | 40.14 | 2,924,859 | -0.06(-0.15%) |
Jan 15, 2014 | 40.23 | 40.44 | 40.18 | 40.20 | 2,469,272 | -0.03(-0.07%) |
Jan 14, 2014 | 39.98 | 40.31 | 39.92 | 40.23 | 2,104,606 | +0.23(+0.57%) |
Jan 13, 2014 | 40.30 | 40.35 | 39.86 | 40.00 | 2,754,217 | -0.74(-1.82%) |
Jan 10, 2014 | 39.94 | 40.76 | 39.83 | 40.74 | 2,925,174 | +1.03(+2.59%) |
Jan 09, 2014 | 39.71 | 39.86 | 39.52 | 39.71 | 2,333,812 | -0.06(-0.15%) |
Jan 08, 2014 | 39.95 | 40.00 | 39.50 | 39.77 | 2,747,663 | -0.42(-1.05%) |
Jan 07, 2014 | 40.09 | 40.30 | 39.98 | 40.19 | 2,536,528 | -0.12(-0.30%) |
Jan 06, 2014 | 40.26 | 40.51 | 40.00 | 40.31 | 2,156,952 | -0.08(-0.20%) |
Jan 03, 2014 | 40.32 | 40.68 | 40.26 | 40.39 | 1,709,784 | +0.32(+0.80%) |
Jan 02, 2014 | 40.47 | 40.64 | 39.88 | 40.07 | 3,211,550 | -1.01(-2.46%) |
Dec 31, 2013 | 41.11 | 41.08 | 41.08 | 41.08 | 1,809,600 | +0.12(+0.29%) |
Dec 30, 2013 | 40.60 | 41.06 | 40.47 | 40.96 | 2,656,388 | +0.30(+0.74%) |
Dec 27, 2013 | 40.33 | 40.84 | 40.28 | 40.66 | 2,042,294 | +0.58(+1.45%) |
Dec 26, 2013 | 40.53 | 40.53 | 40.08 | 40.08 | 2,043,153 | -0.35(-0.87%) |
Dec 24, 2013 | 39.44 | 40.55 | 39.33 | 40.43 | 1,547,956 | +1.16(+2.95%) |
Dec 23, 2013 | 39.22 | 39.60 | 39.13 | 39.27 | 2,773,302 | +0.08(+0.20%) |
Dec 20, 2013 | 38.73 | 39.57 | 38.69 | 39.19 | 4,110,900 | +0.65(+1.69%) |
Dec 19, 2013 | 38.91 | 39.08 | 38.39 | 38.54 | 6,651,701 | -1.08(-2.73%) |
Dec 18, 2013 | 39.58 | 39.84 | 38.83 | 39.62 | 4,578,249 | -0.26(-0.65%) |
Dec 17, 2013 | 40.00 | 40.06 | 39.56 | 39.88 | 1,991,347 | -0.18(-0.45%) |
Dec 16, 2013 | 40.24 | 40.63 | 39.94 | 40.06 | 3,143,215 | -0.03(-0.07%) |
Dec 13, 2013 | 39.59 | 40.31 | 39.57 | 40.09 | 3,107,428 | +0.13(+0.33%) |
Dec 12, 2013 | 39.62 | 40.24 | 39.60 | 39.96 | 3,275,867 | -0.12(-0.30%) |
Dec 11, 2013 | 41.03 | 41.07 | 39.90 | 40.08 | 4,830,640 | -1.16(-2.81%) |
Dec 10, 2013 | 41.11 | 41.43 | 40.90 | 41.24 | 3,708,499 | -0.10(-0.24%) |
Dec 09, 2013 | 41.44 | 41.54 | 41.17 | 41.34 | 3,550,312 | -0.47(-1.12%) |
Dec 06, 2013 | 41.85 | 42.15 | 41.70 | 41.81 | 2,433,155 | +0.08(+0.19%) |
Dec 05, 2013 | 41.30 | 42.16 | 41.14 | 41.73 | 3,329,376 | +0.31(+0.75%) |
Dec 04, 2013 | 41.27 | 41.47 | 41.05 | 41.42 | 5,689,133 | -0.42(-1.00%) |
Dec 03, 2013 | 41.25 | 42.09 | 41.21 | 41.84 | 5,704,139 | -1.25(-2.90%) |
Dec 02, 2013 | 42.52 | 43.41 | 42.38 | 43.09 | 4,159,912 | +0.38(+0.89%) |
Nov 29, 2013 | 42.87 | 43.05 | 42.70 | 42.71 | 1,518,673 | -0.12(-0.28%) |
Nov 27, 2013 | 43.08 | 43.16 | 42.38 | 42.83 | 3,024,747 | -0.15(-0.35%) |
Nov 26, 2013 | 42.12 | 43.52 | 41.88 | 42.98 | 4,859,743 | +0.52(+1.22%) |
Nov 25, 2013 | 44.48 | 44.53 | 42.33 | 42.46 | 8,616,004 | -2.78(-6.15%) |
Nov 22, 2013 | 45.12 | 45.30 | 45.00 | 45.24 | 1,827,964 | +0.10(+0.22%) |
Nov 21, 2013 | 45.15 | 45.29 | 44.76 | 45.14 | 1,479,297 | -0.01(-0.02%) |
Nov 20, 2013 | 45.53 | 45.58 | 45.08 | 45.15 | 1,668,915 | -0.59(-1.29%) |
Nov 19, 2013 | 46.06 | 46.10 | 45.54 | 45.74 | 1,244,036 | -0.14(-0.31%) |
Nov 18, 2013 | 46.33 | 46.33 | 45.78 | 45.88 | 1,718,735 | -0.19(-0.41%) |
Nov 15, 2013 | 46.14 | 46.29 | 45.93 | 46.07 | 1,505,727 | +0.24(+0.52%) |
Nov 14, 2013 | 45.09 | 45.87 | 45.08 | 45.83 | 1,481,022 | +0.75(+1.66%) |
Nov 12, 2013 | 45.67 | 45.68 | 44.93 | 45.08 | 2,292,384 | -1.26(-2.72%) |
Nov 11, 2013 | 46.32 | 46.59 | 46.25 | 46.34 | 1,153,749 | -0.02(-0.04%) |
Nov 08, 2013 | 45.56 | 46.37 | 45.50 | 46.36 | 1,564,962 | +0.38(+0.83%) |
Nov 07, 2013 | 47.00 | 47.03 | 45.87 | 45.98 | 1,652,111 | -0.97(-2.07%) |
Nov 06, 2013 | 46.48 | 47.00 | 46.42 | 46.95 | 1,878,360 | +1.17(+2.56%) |
Nov 05, 2013 | 45.97 | 46.11 | 45.49 | 45.78 | 1,323,405 | -0.63(-1.36%) |
Nov 04, 2013 | 46.15 | 46.41 | 45.77 | 46.41 | 2,025,886 | +0.61(+1.33%) |