Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.93 | 46.33 | 44.51 | 46.29 | 13,247,618 | +1.02(+2.26%) |
Oct 30, 2014 | 45.38 | 45.77 | 44.58 | 45.26 | 8,637,114 | -0.42(-0.92%) |
Oct 29, 2014 | 45.77 | 46.17 | 45.18 | 45.68 | 13,107,497 | +0.97(+2.18%) |
Oct 28, 2014 | 44.27 | 45.02 | 44.08 | 44.71 | 16,524,591 | +0.73(+1.66%) |
Oct 27, 2014 | 45.50 | 46.82 | 43.52 | 43.98 | 22,378,932 | -2.85(-6.08%) |
Oct 24, 2014 | 47.26 | 47.26 | 45.71 | 46.82 | 13,612,092 | -0.06(-0.13%) |
Oct 23, 2014 | 46.50 | 47.31 | 46.09 | 46.88 | 12,994,767 | +1.19(+2.61%) |
Oct 22, 2014 | 47.07 | 47.44 | 45.62 | 45.69 | 20,455,630 | -1.03(-2.21%) |
Oct 21, 2014 | 45.67 | 46.89 | 45.26 | 46.72 | 22,552,444 | +2.30(+5.18%) |
Oct 20, 2014 | 44.67 | 45.19 | 43.32 | 44.42 | 22,944,458 | +0.27(+0.61%) |
Oct 17, 2014 | 45.94 | 47.15 | 43.77 | 44.15 | 31,890,700 | +1.20(+2.79%) |
Oct 16, 2014 | 41.05 | 44.39 | 40.74 | 42.95 | 33,894,496 | +0.44(+1.05%) |
Oct 15, 2014 | 41.36 | 43.05 | 40.43 | 42.51 | 36,196,568 | +0.85(+2.04%) |
Oct 14, 2014 | 42.49 | 43.42 | 41.06 | 41.66 | 32,737,362 | -0.53(-1.25%) |
Oct 13, 2014 | 45.36 | 46.03 | 41.86 | 42.19 | 30,595,838 | -3.38(-7.42%) |
Oct 10, 2014 | 47.86 | 47.99 | 45.40 | 45.57 | 35,070,676 | -2.51(-5.22%) |
Oct 09, 2014 | 50.26 | 50.31 | 47.74 | 48.08 | 20,601,546 | -2.63(-5.18%) |
Oct 08, 2014 | 50.92 | 51.07 | 48.56 | 50.71 | 25,155,854 | -0.67(-1.31%) |
Oct 07, 2014 | 51.46 | 52.56 | 51.25 | 51.38 | 8,552,689 | -0.39(-0.76%) |
Oct 06, 2014 | 52.02 | 52.76 | 51.15 | 51.78 | 8,535,548 | -0.15(-0.29%) |
Oct 03, 2014 | 52.26 | 52.28 | 50.90 | 51.93 | 8,594,873 | +0.35(+0.68%) |
Oct 02, 2014 | 51.96 | 51.99 | 50.09 | 51.57 | 18,790,180 | -0.86(-1.65%) |
Oct 01, 2014 | 54.25 | 54.46 | 52.11 | 52.44 | 11,589,890 | -1.71(-3.16%) |
Sep 30, 2014 | 54.81 | 55.61 | 53.66 | 54.15 | 10,593,747 | -0.92(-1.68%) |
Sep 29, 2014 | 54.48 | 55.23 | 54.11 | 55.07 | 10,045,381 | -0.23(-0.41%) |
Sep 26, 2014 | 53.58 | 55.62 | 53.43 | 55.30 | 9,402,024 | +1.86(+3.49%) |
Sep 25, 2014 | 54.13 | 54.46 | 53.16 | 53.44 | 7,488,965 | -0.89(-1.64%) |
Sep 24, 2014 | 54.41 | 54.56 | 52.93 | 54.33 | 12,408,242 | -0.07(-0.12%) |
Sep 23, 2014 | 54.27 | 54.87 | 53.90 | 54.39 | 6,559,927 | +0.10(+0.19%) |
Sep 22, 2014 | 55.65 | 55.65 | 54.04 | 54.29 | 10,439,879 | -1.54(-2.75%) |
Sep 19, 2014 | 55.93 | 56.23 | 55.54 | 55.83 | 10,112,610 | +0.15(+0.27%) |
Sep 18, 2014 | 56.06 | 56.07 | 55.32 | 55.68 | 6,862,719 | +0.08(+0.14%) |
Sep 17, 2014 | 56.77 | 56.81 | 55.28 | 55.60 | 7,588,427 | -0.88(-1.56%) |
Sep 16, 2014 | 55.48 | 56.99 | 55.39 | 56.48 | 7,542,205 | +0.85(+1.52%) |
Sep 15, 2014 | 55.11 | 55.76 | 54.49 | 55.64 | 7,133,208 | +0.35(+0.64%) |
Sep 12, 2014 | 55.98 | 56.06 | 55.07 | 55.28 | 7,530,411 | -1.02(-1.80%) |
Sep 11, 2014 | 55.50 | 56.48 | 55.17 | 56.30 | 7,875,422 | +0.30(+0.54%) |
Sep 10, 2014 | 55.23 | 56.03 | 54.92 | 56.00 | 7,275,892 | +0.74(+1.34%) |
Sep 09, 2014 | 55.59 | 56.17 | 54.95 | 55.26 | 7,041,004 | -0.40(-0.72%) |
Sep 08, 2014 | 56.27 | 56.36 | 55.35 | 55.66 | 10,512,762 | -0.96(-1.69%) |
Sep 05, 2014 | 55.83 | 56.78 | 55.35 | 56.62 | 10,694,439 | +0.76(+1.35%) |
Sep 04, 2014 | 56.69 | 57.03 | 55.59 | 55.86 | 12,133,923 | -0.86(-1.52%) |
Sep 03, 2014 | 56.65 | 57.23 | 56.08 | 56.73 | 9,663,272 | +0.08(+0.13%) |
Sep 02, 2014 | 57.22 | 57.23 | 55.59 | 56.65 | 12,680,989 | -0.10(-0.18%) |
Aug 29, 2014 | 56.50 | 56.75 | 56.75 | 56.75 | 6,254,223 | +0.32(+0.57%) |
Aug 28, 2014 | 57.05 | 57.17 | 56.34 | 56.43 | 8,871,065 | -0.92(-1.61%) |
Aug 27, 2014 | 58.47 | 58.47 | 57.01 | 57.36 | 18,560,664 | -1.11(-1.91%) |
Aug 26, 2014 | 57.77 | 59.04 | 57.62 | 58.47 | 9,340,066 | +1.06(+1.84%) |
Aug 25, 2014 | 56.88 | 57.46 | 56.57 | 57.41 | 6,045,302 | +0.90(+1.60%) |
Aug 22, 2014 | 57.15 | 57.20 | 56.33 | 56.51 | 6,125,722 | -0.73(-1.27%) |
Aug 21, 2014 | 57.72 | 57.72 | 57.00 | 57.24 | 5,623,712 | -0.37(-0.64%) |
Aug 20, 2014 | 57.77 | 57.79 | 57.11 | 57.61 | 5,295,720 | +0.01(+0.01%) |
Aug 19, 2014 | 57.79 | 58.18 | 57.56 | 57.60 | 6,942,661 | -0.08(-0.15%) |
Aug 18, 2014 | 57.72 | 58.02 | 57.40 | 57.68 | 5,992,169 | +0.38(+0.66%) |
Aug 15, 2014 | 56.78 | 57.35 | 56.62 | 57.30 | 8,175,254 | +0.90(+1.60%) |
Aug 14, 2014 | 58.49 | 58.50 | 56.26 | 56.40 | 9,978,007 | -1.84(-3.16%) |
Aug 13, 2014 | 58.15 | 58.51 | 57.82 | 58.24 | 4,651,408 | +0.44(+0.75%) |
Aug 12, 2014 | 57.64 | 58.12 | 57.36 | 57.81 | 6,050,099 | -0.34(-0.58%) |
Aug 11, 2014 | 57.85 | 58.58 | 57.61 | 58.14 | 7,387,836 | +0.93(+1.62%) |
Aug 08, 2014 | 56.59 | 57.12 | 56.33 | 57.21 | 6,740,826 | +0.79(+1.40%) |
Aug 07, 2014 | 57.25 | 57.41 | 56.14 | 56.43 | 8,221,680 | -0.49(-0.87%) |
Aug 06, 2014 | 56.28 | 57.98 | 56.24 | 56.92 | 7,723,214 | +0.20(+0.35%) |
Aug 05, 2014 | 58.44 | 58.48 | 55.92 | 56.72 | 11,331,351 | -1.98(-3.38%) |
Aug 04, 2014 | 57.81 | 58.90 | 57.30 | 58.70 | 8,384,497 | +1.15(+1.99%) |
Aug 01, 2014 | 57.43 | 57.92 | 56.43 | 57.56 | 11,237,484 | -0.23(-0.39%) |
Jul 31, 2014 | 58.84 | 58.89 | 57.38 | 57.78 | 11,899,896 | -1.47(-2.47%) |
Jul 30, 2014 | 59.76 | 60.19 | 59.18 | 59.25 | 7,594,414 | -0.40(-0.67%) |
Jul 29, 2014 | 60.96 | 60.96 | 59.64 | 59.65 | 7,779,969 | -1.19(-1.95%) |
Jul 28, 2014 | 61.19 | 61.27 | 60.41 | 60.84 | 5,059,548 | -0.64(-1.05%) |
Jul 25, 2014 | 61.43 | 61.69 | 60.92 | 61.48 | 5,380,357 | +0.00(+0.00%) |
Jul 24, 2014 | 62.06 | 62.26 | 61.33 | 61.48 | 7,454,561 | -0.51(-0.82%) |
Jul 23, 2014 | 61.43 | 62.26 | 60.74 | 62.00 | 9,696,480 | +0.61(+1.00%) |
Jul 22, 2014 | 60.05 | 61.50 | 59.96 | 61.38 | 13,633,613 | +1.92(+3.23%) |
Jul 21, 2014 | 59.44 | 60.47 | 59.17 | 59.47 | 11,280,895 | +0.06(+0.10%) |
Jul 18, 2014 | 58.90 | 59.59 | 58.56 | 59.41 | 8,491,564 | +0.49(+0.82%) |
Jul 17, 2014 | 60.20 | 60.22 | 58.87 | 58.92 | 6,977,681 | -1.26(-2.10%) |
Jul 16, 2014 | 59.16 | 60.25 | 58.91 | 60.19 | 8,543,541 | +1.34(+2.28%) |
Jul 15, 2014 | 58.28 | 58.92 | 58.02 | 58.85 | 8,516,677 | +0.39(+0.66%) |
Jul 14, 2014 | 58.13 | 58.64 | 57.89 | 58.46 | 6,313,505 | +0.68(+1.17%) |
Jul 11, 2014 | 57.99 | 58.08 | 57.51 | 57.78 | 5,554,493 | -0.30(-0.52%) |
Jul 10, 2014 | 58.40 | 58.54 | 57.72 | 58.08 | 6,722,865 | -1.11(-1.87%) |
Jul 09, 2014 | 58.65 | 59.26 | 58.56 | 59.19 | 5,325,877 | +0.85(+1.45%) |
Jul 08, 2014 | 58.65 | 58.75 | 57.76 | 58.34 | 6,632,037 | -0.42(-0.71%) |
Jul 07, 2014 | 58.85 | 59.01 | 58.31 | 58.76 | 5,308,256 | -0.68(-1.14%) |
Jul 03, 2014 | 59.45 | 59.44 | 59.44 | 59.44 | 2,992,782 | +0.13(+0.21%) |
Jul 02, 2014 | 59.16 | 59.69 | 59.13 | 59.32 | 5,859,495 | -0.03(-0.04%) |
Jul 01, 2014 | 59.69 | 59.85 | 59.27 | 59.34 | 6,646,751 | -0.13(-0.23%) |
Jun 30, 2014 | 59.08 | 59.68 | 58.80 | 59.47 | 7,468,688 | +0.45(+0.77%) |
Jun 27, 2014 | 57.88 | 59.04 | 57.72 | 59.02 | 8,184,474 | +0.77(+1.32%) |
Jun 26, 2014 | 58.32 | 58.94 | 58.08 | 58.25 | 9,233,134 | +0.09(+0.16%) |
Jun 25, 2014 | 57.00 | 58.39 | 56.83 | 58.16 | 10,903,650 | +1.07(+1.88%) |
Jun 24, 2014 | 58.92 | 58.92 | 57.01 | 57.09 | 8,373,742 | -1.85(-3.14%) |
Jun 23, 2014 | 59.01 | 59.29 | 58.63 | 58.94 | 6,410,643 | +0.11(+0.19%) |
Jun 20, 2014 | 58.13 | 59.15 | 57.88 | 58.83 | 11,998,843 | +1.06(+1.83%) |
Jun 19, 2014 | 57.33 | 57.79 | 56.97 | 57.77 | 5,775,483 | +0.40(+0.70%) |
Jun 18, 2014 | 56.89 | 57.47 | 56.46 | 57.37 | 7,479,556 | +0.75(+1.32%) |
Jun 17, 2014 | 56.52 | 57.01 | 56.29 | 56.63 | 4,284,459 | +0.00(+0.00%) |
Jun 16, 2014 | 56.60 | 56.84 | 56.07 | 56.63 | 5,338,553 | +0.03(+0.04%) |
Jun 13, 2014 | 55.79 | 56.69 | 55.31 | 56.60 | 6,707,302 | +0.79(+1.41%) |
Jun 12, 2014 | 56.43 | 57.07 | 55.80 | 55.81 | 11,534,248 | -0.25(-0.45%) |
Jun 11, 2014 | 55.90 | 56.12 | 55.55 | 56.07 | 4,027,346 | -0.14(-0.25%) |
Jun 10, 2014 | 56.13 | 56.41 | 55.95 | 56.21 | 4,026,097 | +0.11(+0.19%) |
Jun 06, 2014 | 55.32 | 56.10 | 55.27 | 56.10 | 6,441,309 | +0.91(+1.65%) |
Jun 05, 2014 | 54.66 | 55.44 | 54.53 | 55.19 | 5,205,391 | +0.42(+0.76%) |
Jun 04, 2014 | 54.83 | 54.93 | 54.27 | 54.77 | 5,344,444 | -0.15(-0.27%) |
Jun 03, 2014 | 54.37 | 54.94 | 54.05 | 54.92 | 5,962,734 | +0.47(+0.86%) |
Jun 02, 2014 | 54.18 | 54.87 | 53.91 | 54.45 | 6,905,956 | +0.44(+0.81%) |
May 30, 2014 | 53.34 | 54.06 | 53.13 | 54.01 | 7,627,739 | +0.53(+1.00%) |
May 29, 2014 | 53.15 | 53.60 | 52.81 | 53.48 | 6,914,086 | +0.47(+0.88%) |
May 28, 2014 | 53.20 | 53.40 | 52.72 | 53.01 | 6,958,391 | -0.44(-0.83%) |
May 27, 2014 | 53.63 | 53.78 | 53.12 | 53.45 | 5,000,340 | -0.03(-0.06%) |
May 23, 2014 | 53.09 | 53.49 | 53.49 | 53.49 | 5,878,617 | +0.33(+0.61%) |
May 22, 2014 | 52.79 | 53.39 | 52.76 | 53.16 | 4,359,759 | +0.38(+0.71%) |
May 21, 2014 | 52.80 | 52.98 | 52.48 | 52.79 | 5,444,624 | +0.24(+0.46%) |
May 20, 2014 | 52.80 | 52.95 | 52.30 | 52.54 | 4,679,395 | -0.28(-0.52%) |
May 19, 2014 | 52.19 | 52.96 | 52.16 | 52.82 | 5,356,399 | +0.30(+0.57%) |
May 16, 2014 | 52.17 | 52.54 | 51.66 | 52.52 | 8,017,383 | +0.40(+0.77%) |
May 15, 2014 | 53.21 | 53.24 | 51.14 | 52.12 | 11,441,378 | -1.35(-2.53%) |
May 14, 2014 | 53.37 | 54.14 | 53.28 | 53.47 | 7,233,433 | -0.09(-0.17%) |
May 13, 2014 | 53.90 | 54.26 | 53.39 | 53.56 | 6,930,021 | -0.06(-0.11%) |
May 12, 2014 | 53.34 | 53.66 | 52.78 | 53.62 | 4,779,888 | +0.56(+1.06%) |
May 09, 2014 | 52.99 | 53.27 | 52.33 | 53.06 | 6,481,127 | +0.06(+0.11%) |
May 08, 2014 | 54.25 | 54.26 | 52.92 | 53.00 | 7,093,006 | -1.09(-2.02%) |
May 07, 2014 | 53.47 | 54.15 | 52.98 | 54.10 | 7,937,695 | +1.02(+1.92%) |
May 06, 2014 | 53.46 | 53.50 | 52.99 | 53.08 | 5,622,258 | -0.33(-0.61%) |
May 05, 2014 | 52.90 | 53.61 | 52.69 | 53.40 | 5,667,930 | +0.04(+0.08%) |
May 02, 2014 | 52.78 | 53.45 | 52.38 | 53.36 | 8,992,729 | +0.79(+1.51%) |
May 01, 2014 | 52.75 | 52.94 | 52.15 | 52.57 | 6,103,577 | -0.13(-0.25%) |
Apr 30, 2014 | 52.32 | 52.95 | 51.87 | 52.70 | 8,972,987 | +0.05(+0.10%) |
Apr 29, 2014 | 52.93 | 53.90 | 52.64 | 52.65 | 10,175,812 | +0.19(+0.37%) |
Apr 28, 2014 | 52.64 | 52.96 | 51.82 | 52.46 | 9,260,426 | -0.07(-0.13%) |
Apr 25, 2014 | 52.77 | 53.08 | 52.38 | 52.53 | 9,541,796 | -0.53(-0.99%) |
Apr 24, 2014 | 54.10 | 54.30 | 52.74 | 53.05 | 12,355,273 | -1.03(-1.90%) |
Apr 23, 2014 | 53.60 | 54.41 | 53.49 | 54.08 | 16,519,877 | +1.12(+2.11%) |
Apr 22, 2014 | 52.49 | 53.19 | 51.98 | 52.96 | 11,192,632 | +0.38(+0.73%) |
Apr 21, 2014 | 51.42 | 53.38 | 51.36 | 52.58 | 16,744,923 | +1.69(+3.32%) |
Apr 17, 2014 | 51.10 | 50.89 | 50.89 | 50.89 | 13,972,158 | +0.33(+0.66%) |
Apr 16, 2014 | 50.31 | 50.75 | 50.14 | 50.55 | 7,675,269 | +0.44(+0.88%) |
Apr 15, 2014 | 49.71 | 50.17 | 49.20 | 50.11 | 11,261,285 | +0.74(+1.51%) |
Apr 14, 2014 | 48.36 | 49.74 | 48.30 | 49.37 | 8,732,281 | +1.23(+2.55%) |
Apr 11, 2014 | 48.01 | 48.55 | 47.74 | 48.14 | 9,610,900 | -0.25(-0.52%) |
Apr 10, 2014 | 49.25 | 49.48 | 48.22 | 48.39 | 9,833,157 | -0.74(-1.50%) |
Apr 09, 2014 | 49.08 | 49.23 | 48.35 | 49.13 | 7,112,762 | +0.23(+0.48%) |
Apr 08, 2014 | 48.06 | 49.02 | 47.96 | 48.89 | 9,829,832 | +0.96(+2.00%) |
Apr 07, 2014 | 49.43 | 49.52 | 47.93 | 47.93 | 13,405,564 | -1.63(-3.29%) |
Apr 04, 2014 | 50.32 | 50.57 | 49.52 | 49.56 | 10,299,970 | -0.41(-0.82%) |
Apr 03, 2014 | 49.99 | 50.39 | 49.72 | 49.97 | 8,442,234 | -0.11(-0.22%) |
Apr 02, 2014 | 49.76 | 50.22 | 49.60 | 50.08 | 8,163,879 | +0.25(+0.50%) |
Apr 01, 2014 | 49.04 | 49.84 | 49.04 | 49.83 | 9,536,455 | +0.62(+1.26%) |
Mar 31, 2014 | 50.06 | 50.12 | 49.12 | 49.21 | 8,864,614 | -0.48(-0.96%) |
Mar 28, 2014 | 48.78 | 49.72 | 48.47 | 49.69 | 7,308,157 | +1.14(+2.36%) |
Mar 27, 2014 | 48.89 | 49.38 | 47.93 | 48.54 | 12,520,705 | -0.23(-0.48%) |
Mar 26, 2014 | 49.46 | 49.88 | 48.72 | 48.77 | 7,473,920 | -0.64(-1.30%) |
Mar 25, 2014 | 48.75 | 49.62 | 48.62 | 49.42 | 8,845,639 | +1.14(+2.35%) |
Mar 24, 2014 | 48.69 | 49.05 | 48.03 | 48.28 | 7,375,609 | -0.23(-0.48%) |
Mar 21, 2014 | 48.37 | 49.27 | 48.12 | 48.52 | 14,316,661 | +0.58(+1.22%) |
Mar 20, 2014 | 47.27 | 48.02 | 47.09 | 47.93 | 6,530,328 | +0.48(+1.02%) |
Mar 19, 2014 | 47.42 | 47.77 | 47.09 | 47.45 | 7,250,581 | -0.10(-0.21%) |
Mar 18, 2014 | 47.44 | 47.70 | 47.18 | 47.55 | 6,627,455 | +0.23(+0.49%) |
Mar 17, 2014 | 46.34 | 47.37 | 46.34 | 47.31 | 7,312,552 | +1.19(+2.59%) |
Mar 14, 2014 | 46.14 | 46.41 | 45.98 | 46.12 | 9,475,021 | -0.05(-0.11%) |
Mar 13, 2014 | 46.38 | 46.62 | 45.60 | 46.17 | 10,517,184 | -0.12(-0.25%) |
Mar 12, 2014 | 46.17 | 46.37 | 45.61 | 46.28 | 10,097,661 | -0.28(-0.59%) |
Mar 11, 2014 | 47.30 | 47.65 | 46.32 | 46.56 | 12,033,793 | -0.63(-1.33%) |
Mar 10, 2014 | 46.78 | 47.21 | 46.59 | 47.19 | 7,186,333 | +0.23(+0.48%) |
Mar 07, 2014 | 47.73 | 47.73 | 46.67 | 46.96 | 10,557,190 | -0.60(-1.26%) |
Mar 06, 2014 | 47.04 | 47.82 | 46.98 | 47.56 | 6,928,515 | +0.61(+1.30%) |
Mar 05, 2014 | 47.51 | 47.92 | 46.85 | 46.95 | 8,993,416 | -0.59(-1.25%) |
Mar 04, 2014 | 47.65 | 47.84 | 47.41 | 47.55 | 7,918,181 | +0.43(+0.92%) |
Mar 03, 2014 | 47.04 | 47.74 | 46.84 | 47.11 | 10,565,014 | -0.39(-0.83%) |
Feb 28, 2014 | 46.62 | 47.85 | 46.39 | 47.50 | 12,269,120 | +1.09(+2.35%) |
Feb 27, 2014 | 45.94 | 46.45 | 45.71 | 46.41 | 8,276,562 | +0.44(+0.96%) |
Feb 26, 2014 | 46.33 | 46.63 | 45.93 | 45.97 | 7,406,797 | -0.35(-0.76%) |
Feb 25, 2014 | 46.70 | 46.72 | 45.67 | 46.32 | 13,270,452 | -0.66(-1.40%) |
Feb 24, 2014 | 46.75 | 47.51 | 46.09 | 46.98 | 11,376,942 | +0.89(+1.94%) |
Feb 21, 2014 | 46.30 | 46.64 | 46.05 | 46.09 | 10,542,281 | -0.07(-0.14%) |
Feb 20, 2014 | 45.45 | 46.29 | 45.38 | 46.15 | 10,508,897 | +0.71(+1.56%) |
Feb 19, 2014 | 44.94 | 45.82 | 44.90 | 45.45 | 9,496,297 | +0.33(+0.74%) |
Feb 18, 2014 | 44.72 | 45.25 | 44.59 | 45.11 | 10,217,169 | +0.47(+1.05%) |
Feb 14, 2014 | 44.52 | 44.65 | 44.65 | 44.65 | 8,095,337 | +0.09(+0.21%) |
Feb 13, 2014 | 43.92 | 45.03 | 43.86 | 44.55 | 9,756,735 | +0.28(+0.64%) |
Feb 12, 2014 | 44.79 | 45.00 | 44.20 | 44.27 | 13,088,433 | -0.60(-1.34%) |
Feb 11, 2014 | 43.49 | 44.97 | 43.44 | 44.87 | 14,365,266 | +1.64(+3.80%) |
Feb 10, 2014 | 43.29 | 43.37 | 42.78 | 43.23 | 9,715,491 | -0.08(-0.19%) |
Feb 07, 2014 | 42.58 | 43.45 | 42.49 | 43.31 | 15,708,066 | +1.01(+2.38%) |
Feb 06, 2014 | 41.25 | 42.42 | 41.21 | 42.30 | 15,601,070 | +1.24(+3.02%) |
Feb 05, 2014 | 41.15 | 41.42 | 40.83 | 41.06 | 11,622,349 | -0.07(-0.18%) |
Feb 04, 2014 | 40.49 | 41.25 | 40.28 | 41.14 | 12,675,103 | +0.86(+2.13%) |
Feb 03, 2014 | 40.90 | 40.99 | 39.96 | 40.28 | 11,574,186 | -0.57(-1.39%) |
Jan 31, 2014 | 40.56 | 41.20 | 40.37 | 40.85 | 11,058,787 | -0.36(-0.87%) |
Jan 30, 2014 | 40.65 | 41.41 | 40.39 | 41.20 | 11,290,106 | +1.03(+2.57%) |
Jan 29, 2014 | 39.97 | 40.47 | 39.67 | 40.17 | 12,205,244 | -0.11(-0.27%) |
Jan 28, 2014 | 40.55 | 40.61 | 39.95 | 40.28 | 9,411,426 | -0.13(-0.33%) |
Jan 27, 2014 | 40.60 | 40.81 | 39.98 | 40.41 | 11,038,023 | -0.10(-0.25%) |
Jan 24, 2014 | 41.20 | 41.20 | 40.36 | 40.51 | 14,943,757 | -1.25(-2.99%) |
Jan 23, 2014 | 42.18 | 42.49 | 41.55 | 41.76 | 10,688,121 | -0.36(-0.85%) |
Jan 22, 2014 | 41.80 | 42.37 | 41.45 | 42.12 | 11,324,727 | +0.63(+1.53%) |
Jan 21, 2014 | 42.66 | 42.92 | 40.89 | 41.49 | 25,136,344 | -0.73(-1.74%) |
Jan 17, 2014 | 42.74 | 42.22 | 42.22 | 42.22 | 11,537,238 | -0.20(-0.47%) |
Jan 16, 2014 | 42.10 | 42.43 | 41.92 | 42.42 | 8,005,328 | +0.22(+0.51%) |
Jan 15, 2014 | 42.00 | 42.45 | 41.84 | 42.20 | 7,568,542 | +0.20(+0.48%) |
Jan 14, 2014 | 41.47 | 42.10 | 41.47 | 42.00 | 7,194,304 | +0.68(+1.65%) |
Jan 13, 2014 | 42.06 | 42.08 | 41.24 | 41.32 | 8,138,632 | -0.78(-1.86%) |
Jan 10, 2014 | 41.27 | 42.12 | 41.20 | 42.10 | 10,609,155 | +0.76(+1.83%) |
Jan 09, 2014 | 41.81 | 41.82 | 41.00 | 41.35 | 9,516,902 | +0.09(+0.22%) |
Jan 08, 2014 | 41.81 | 41.82 | 40.93 | 41.25 | 10,962,227 | -0.58(-1.39%) |
Jan 07, 2014 | 42.24 | 42.25 | 41.57 | 41.84 | 9,295,510 | -0.10(-0.24%) |
Jan 06, 2014 | 42.35 | 42.45 | 41.57 | 41.94 | 10,106,631 | +0.16(+0.38%) |
Jan 03, 2014 | 41.69 | 42.02 | 41.62 | 41.78 | 6,387,794 | +0.10(+0.24%) |
Jan 02, 2014 | 42.06 | 42.23 | 41.36 | 41.68 | 8,893,041 | -0.62(-1.46%) |
Dec 31, 2013 | 42.05 | 42.30 | 42.30 | 42.30 | 6,467,798 | +0.29(+0.69%) |
Dec 30, 2013 | 42.59 | 42.66 | 41.95 | 42.00 | 7,801,603 | -0.57(-1.33%) |
Dec 27, 2013 | 42.69 | 42.86 | 42.51 | 42.57 | 5,261,431 | -0.11(-0.25%) |
Dec 26, 2013 | 42.41 | 42.79 | 42.40 | 42.68 | 5,488,014 | +0.44(+1.05%) |
Dec 24, 2013 | 41.90 | 42.41 | 41.88 | 42.24 | 2,926,318 | +0.32(+0.76%) |
Dec 23, 2013 | 42.48 | 42.71 | 41.92 | 41.92 | 9,411,131 | -0.20(-0.47%) |
Dec 20, 2013 | 41.31 | 42.42 | 41.25 | 42.12 | 20,366,646 | +0.93(+2.27%) |
Dec 19, 2013 | 41.55 | 41.59 | 40.60 | 41.19 | 15,552,506 | -0.41(-0.98%) |
Dec 18, 2013 | 40.90 | 41.65 | 40.67 | 41.60 | 18,088,378 | +0.47(+1.13%) |
Dec 17, 2013 | 41.94 | 42.05 | 40.91 | 41.13 | 14,340,280 | -0.65(-1.56%) |
Dec 16, 2013 | 41.45 | 41.96 | 41.35 | 41.78 | 11,111,081 | +0.62(+1.50%) |
Dec 13, 2013 | 41.10 | 41.42 | 40.85 | 41.16 | 11,282,473 | -0.17(-0.40%) |
Dec 12, 2013 | 40.93 | 41.55 | 40.71 | 41.33 | 15,901,938 | +0.50(+1.22%) |
Dec 11, 2013 | 41.30 | 41.64 | 40.69 | 40.83 | 15,702,336 | -0.37(-0.89%) |
Dec 10, 2013 | 41.30 | 41.70 | 40.95 | 41.20 | 16,265,656 | -0.40(-0.96%) |
Dec 09, 2013 | 42.25 | 42.30 | 41.45 | 41.60 | 11,704,686 | -0.54(-1.29%) |
Dec 06, 2013 | 42.55 | 42.59 | 41.96 | 42.14 | 10,298,440 | +0.07(+0.16%) |
Dec 05, 2013 | 42.08 | 42.42 | 41.85 | 42.07 | 11,050,230 | -0.12(-0.28%) |
Dec 04, 2013 | 43.02 | 43.10 | 41.64 | 42.19 | 21,207,276 | -1.04(-2.41%) |
Dec 03, 2013 | 43.14 | 43.49 | 42.63 | 43.23 | 11,100,270 | +0.01(+0.02%) |
Dec 02, 2013 | 43.90 | 44.03 | 42.97 | 43.22 | 9,221,175 | -0.56(-1.27%) |
Nov 29, 2013 | 43.74 | 44.33 | 43.25 | 43.78 | 5,218,425 | +0.22(+0.50%) |
Nov 27, 2013 | 43.98 | 44.53 | 43.35 | 43.56 | 7,775,402 | -0.63(-1.43%) |
Nov 26, 2013 | 43.72 | 44.31 | 43.47 | 44.19 | 10,553,932 | +0.40(+0.91%) |
Nov 25, 2013 | 45.18 | 45.31 | 43.71 | 43.79 | 13,601,940 | -1.50(-3.30%) |
Nov 22, 2013 | 45.32 | 45.32 | 44.77 | 45.29 | 6,880,829 | +0.25(+0.55%) |
Nov 21, 2013 | 44.57 | 45.17 | 44.39 | 45.04 | 7,872,124 | +0.52(+1.16%) |
Nov 20, 2013 | 45.15 | 45.15 | 44.29 | 44.53 | 6,822,258 | -0.15(-0.33%) |
Nov 19, 2013 | 44.96 | 45.37 | 44.51 | 44.67 | 9,598,470 | -0.47(-1.05%) |
Nov 18, 2013 | 46.53 | 46.64 | 44.92 | 45.15 | 11,047,597 | -1.58(-3.38%) |
Nov 15, 2013 | 46.93 | 46.97 | 46.37 | 46.73 | 10,532,062 | -0.02(-0.05%) |
Nov 14, 2013 | 46.23 | 46.92 | 45.94 | 46.75 | 9,686,440 | +0.60(+1.30%) |
Nov 13, 2013 | 45.03 | 46.15 | 44.64 | 46.15 | 8,252,059 | +0.90(+1.98%) |
Nov 12, 2013 | 45.67 | 45.77 | 45.04 | 45.26 | 8,976,690 | -0.70(-1.52%) |
Nov 11, 2013 | 45.95 | 46.66 | 45.86 | 45.95 | 8,862,223 | -0.02(-0.04%) |
Nov 08, 2013 | 44.73 | 45.97 | 44.68 | 45.97 | 12,080,512 | +1.18(+2.63%) |
Nov 07, 2013 | 45.56 | 46.01 | 44.28 | 44.79 | 17,557,258 | -0.42(-0.92%) |
Nov 06, 2013 | 44.37 | 45.29 | 43.81 | 45.21 | 17,296,218 | +1.06(+2.39%) |
Nov 05, 2013 | 44.63 | 44.68 | 43.92 | 44.15 | 8,715,220 | -0.76(-1.68%) |
Nov 04, 2013 | 44.32 | 44.92 | 44.04 | 44.91 | 9,222,090 | +0.67(+1.52%) |