Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.92 | 46.32 | 44.50 | 46.28 | 13,250,379 | +1.02(+2.26%) |
Oct 30, 2014 | 45.37 | 45.76 | 44.57 | 45.25 | 8,638,915 | -0.42(-0.92%) |
Oct 29, 2014 | 45.76 | 46.16 | 45.17 | 45.67 | 13,110,229 | +0.97(+2.18%) |
Oct 28, 2014 | 44.26 | 45.01 | 44.07 | 44.70 | 16,528,035 | +0.73(+1.66%) |
Oct 27, 2014 | 45.49 | 46.81 | 43.51 | 43.97 | 22,383,598 | -2.84(-6.08%) |
Oct 24, 2014 | 47.25 | 47.25 | 45.70 | 46.81 | 13,614,930 | -0.06(-0.13%) |
Oct 23, 2014 | 46.49 | 47.30 | 46.08 | 46.87 | 12,997,476 | +1.19(+2.61%) |
Oct 22, 2014 | 47.06 | 47.43 | 45.61 | 45.68 | 20,459,894 | -1.03(-2.21%) |
Oct 21, 2014 | 45.66 | 46.88 | 45.25 | 46.71 | 22,557,144 | +2.30(+5.18%) |
Oct 20, 2014 | 44.66 | 45.18 | 43.31 | 44.41 | 22,949,242 | +0.27(+0.61%) |
Oct 17, 2014 | 45.93 | 47.14 | 43.76 | 44.14 | 31,897,348 | +1.20(+2.79%) |
Oct 16, 2014 | 41.04 | 44.38 | 40.73 | 42.94 | 33,901,560 | +0.44(+1.05%) |
Oct 15, 2014 | 41.35 | 43.04 | 40.43 | 42.50 | 36,204,112 | +0.85(+2.03%) |
Oct 14, 2014 | 42.48 | 43.41 | 41.05 | 41.65 | 32,744,186 | -0.53(-1.25%) |
Oct 13, 2014 | 45.35 | 46.02 | 41.85 | 42.18 | 30,602,216 | -3.38(-7.42%) |
Oct 10, 2014 | 47.85 | 47.98 | 45.39 | 45.56 | 35,077,984 | -2.51(-5.22%) |
Oct 09, 2014 | 50.25 | 50.30 | 47.73 | 48.07 | 20,605,840 | -2.63(-5.18%) |
Oct 08, 2014 | 50.91 | 51.06 | 48.55 | 50.70 | 25,161,098 | -0.67(-1.31%) |
Oct 07, 2014 | 51.45 | 52.55 | 51.24 | 51.37 | 8,554,472 | -0.39(-0.76%) |
Oct 06, 2014 | 52.01 | 52.75 | 51.13 | 51.76 | 8,537,327 | -0.15(-0.29%) |
Oct 03, 2014 | 52.25 | 52.27 | 50.89 | 51.92 | 8,596,665 | +0.35(+0.68%) |
Oct 02, 2014 | 51.95 | 51.97 | 50.08 | 51.56 | 18,794,096 | -0.86(-1.65%) |
Oct 01, 2014 | 54.24 | 54.45 | 52.10 | 52.43 | 11,592,305 | -1.71(-3.16%) |
Sep 30, 2014 | 54.79 | 55.60 | 53.65 | 54.14 | 10,595,955 | -0.92(-1.68%) |
Sep 29, 2014 | 54.47 | 55.21 | 54.10 | 55.06 | 10,047,475 | -0.23(-0.41%) |
Sep 26, 2014 | 53.57 | 55.61 | 53.42 | 55.29 | 9,403,984 | +1.86(+3.49%) |
Sep 25, 2014 | 54.11 | 54.45 | 53.15 | 53.43 | 7,490,526 | -0.89(-1.64%) |
Sep 24, 2014 | 54.40 | 54.55 | 52.92 | 54.32 | 12,410,829 | -0.07(-0.12%) |
Sep 23, 2014 | 54.26 | 54.86 | 53.89 | 54.38 | 6,561,294 | +0.10(+0.19%) |
Sep 22, 2014 | 55.64 | 55.64 | 54.03 | 54.28 | 10,442,055 | -1.54(-2.75%) |
Sep 19, 2014 | 55.92 | 56.22 | 55.53 | 55.82 | 10,114,718 | +0.15(+0.27%) |
Sep 18, 2014 | 56.05 | 56.06 | 55.31 | 55.67 | 6,864,150 | +0.08(+0.14%) |
Sep 17, 2014 | 56.76 | 56.80 | 55.26 | 55.59 | 7,590,008 | -0.88(-1.56%) |
Sep 16, 2014 | 55.47 | 56.98 | 55.38 | 56.47 | 7,543,777 | +0.85(+1.52%) |
Sep 15, 2014 | 55.10 | 55.75 | 54.48 | 55.62 | 7,134,695 | +0.35(+0.64%) |
Sep 12, 2014 | 55.97 | 56.05 | 55.06 | 55.27 | 7,531,981 | -1.02(-1.80%) |
Sep 11, 2014 | 55.49 | 56.47 | 55.16 | 56.29 | 7,877,064 | +0.30(+0.54%) |
Sep 10, 2014 | 55.21 | 56.02 | 54.91 | 55.99 | 7,277,408 | +0.74(+1.34%) |
Sep 09, 2014 | 55.57 | 56.16 | 54.94 | 55.25 | 7,042,471 | -0.40(-0.72%) |
Sep 08, 2014 | 56.26 | 56.35 | 55.34 | 55.65 | 10,514,953 | -0.96(-1.69%) |
Sep 05, 2014 | 55.82 | 56.77 | 55.34 | 56.61 | 10,696,669 | +0.76(+1.35%) |
Sep 04, 2014 | 56.67 | 57.02 | 55.58 | 55.85 | 12,136,453 | -0.86(-1.52%) |
Sep 03, 2014 | 56.64 | 57.22 | 56.07 | 56.72 | 9,665,286 | +0.08(+0.13%) |
Sep 02, 2014 | 57.21 | 57.22 | 55.58 | 56.64 | 12,683,632 | -0.10(-0.18%) |
Aug 29, 2014 | 56.49 | 56.74 | 56.74 | 56.74 | 6,255,527 | +0.32(+0.57%) |
Aug 28, 2014 | 57.03 | 57.16 | 56.33 | 56.42 | 8,872,914 | -0.92(-1.61%) |
Aug 27, 2014 | 58.46 | 58.46 | 57.00 | 57.34 | 18,564,534 | -1.11(-1.91%) |
Aug 26, 2014 | 57.75 | 59.03 | 57.61 | 58.46 | 9,342,013 | +1.06(+1.84%) |
Aug 25, 2014 | 56.87 | 57.45 | 56.56 | 57.40 | 6,046,562 | +0.90(+1.60%) |
Aug 22, 2014 | 57.13 | 57.19 | 56.32 | 56.50 | 6,126,999 | -0.73(-1.27%) |
Aug 21, 2014 | 57.70 | 57.70 | 56.98 | 57.23 | 5,624,884 | -0.37(-0.64%) |
Aug 20, 2014 | 57.76 | 57.78 | 57.10 | 57.59 | 5,296,824 | +0.01(+0.01%) |
Aug 19, 2014 | 57.78 | 58.16 | 57.54 | 57.59 | 6,944,109 | -0.08(-0.15%) |
Aug 18, 2014 | 57.70 | 58.00 | 57.39 | 57.67 | 5,993,418 | +0.38(+0.66%) |
Aug 15, 2014 | 56.77 | 57.34 | 56.61 | 57.29 | 8,176,959 | +0.90(+1.60%) |
Aug 14, 2014 | 58.47 | 58.49 | 56.25 | 56.39 | 9,980,087 | -1.84(-3.16%) |
Aug 13, 2014 | 58.14 | 58.50 | 57.81 | 58.23 | 4,652,378 | +0.44(+0.75%) |
Aug 12, 2014 | 57.63 | 58.11 | 57.35 | 57.80 | 6,051,360 | -0.34(-0.58%) |
Aug 11, 2014 | 57.84 | 58.57 | 57.60 | 58.13 | 7,389,376 | +0.93(+1.62%) |
Aug 08, 2014 | 56.58 | 57.11 | 56.31 | 57.20 | 6,742,231 | +0.79(+1.40%) |
Aug 07, 2014 | 57.23 | 57.40 | 56.13 | 56.41 | 8,223,394 | -0.49(-0.87%) |
Aug 06, 2014 | 56.27 | 57.97 | 56.23 | 56.91 | 7,724,825 | +0.20(+0.35%) |
Aug 05, 2014 | 58.43 | 58.47 | 55.91 | 56.71 | 11,333,713 | -1.98(-3.38%) |
Aug 04, 2014 | 57.80 | 58.89 | 57.28 | 58.69 | 8,386,245 | +1.15(+1.99%) |
Aug 01, 2014 | 57.42 | 57.91 | 56.41 | 57.54 | 11,239,827 | -0.23(-0.39%) |
Jul 31, 2014 | 58.83 | 58.88 | 57.37 | 57.77 | 11,902,377 | -1.47(-2.47%) |
Jul 30, 2014 | 59.75 | 60.17 | 59.16 | 59.24 | 7,595,997 | -0.40(-0.67%) |
Jul 29, 2014 | 60.94 | 60.94 | 59.63 | 59.64 | 7,781,591 | -1.19(-1.95%) |
Jul 28, 2014 | 61.18 | 61.26 | 60.40 | 60.83 | 5,060,603 | -0.64(-1.05%) |
Jul 25, 2014 | 61.42 | 61.68 | 60.91 | 61.47 | 5,381,479 | +0.00(+0.00%) |
Jul 24, 2014 | 62.05 | 62.24 | 61.32 | 61.47 | 7,456,115 | -0.51(-0.82%) |
Jul 23, 2014 | 61.41 | 62.24 | 60.73 | 61.98 | 9,698,502 | +0.61(+1.00%) |
Jul 22, 2014 | 60.04 | 61.49 | 59.95 | 61.37 | 13,636,456 | +1.92(+3.23%) |
Jul 21, 2014 | 59.43 | 60.46 | 59.16 | 59.45 | 11,283,247 | +0.06(+0.10%) |
Jul 18, 2014 | 58.89 | 59.58 | 58.55 | 59.39 | 8,493,335 | +0.49(+0.82%) |
Jul 17, 2014 | 60.19 | 60.21 | 58.85 | 58.91 | 6,979,136 | -1.26(-2.10%) |
Jul 16, 2014 | 59.15 | 60.24 | 58.90 | 60.17 | 8,545,322 | +1.34(+2.28%) |
Jul 15, 2014 | 58.27 | 58.91 | 58.00 | 58.83 | 8,518,453 | +0.39(+0.66%) |
Jul 14, 2014 | 58.12 | 58.62 | 57.88 | 58.45 | 6,314,821 | +0.68(+1.17%) |
Jul 11, 2014 | 57.98 | 58.07 | 57.49 | 57.77 | 5,555,651 | -0.30(-0.52%) |
Jul 10, 2014 | 58.39 | 58.53 | 57.70 | 58.07 | 6,724,267 | -1.11(-1.87%) |
Jul 09, 2014 | 58.64 | 59.24 | 58.55 | 59.18 | 5,326,987 | +0.85(+1.45%) |
Jul 08, 2014 | 58.64 | 58.73 | 57.75 | 58.33 | 6,633,419 | -0.42(-0.71%) |
Jul 07, 2014 | 58.84 | 59.00 | 58.30 | 58.75 | 5,309,363 | -0.68(-1.14%) |
Jul 03, 2014 | 59.44 | 59.43 | 59.43 | 59.43 | 2,993,406 | +0.13(+0.21%) |
Jul 02, 2014 | 59.15 | 59.68 | 59.12 | 59.30 | 5,860,717 | -0.03(-0.04%) |
Jul 01, 2014 | 59.68 | 59.84 | 59.26 | 59.33 | 6,648,137 | -0.13(-0.23%) |
Jun 30, 2014 | 59.07 | 59.67 | 58.79 | 59.46 | 7,470,245 | +0.45(+0.77%) |
Jun 27, 2014 | 57.87 | 59.03 | 57.71 | 59.01 | 8,186,180 | +0.77(+1.32%) |
Jun 26, 2014 | 58.31 | 58.93 | 58.07 | 58.24 | 9,235,059 | +0.09(+0.16%) |
Jun 25, 2014 | 56.98 | 58.38 | 56.82 | 58.15 | 10,905,923 | +1.07(+1.88%) |
Jun 24, 2014 | 58.91 | 58.91 | 57.00 | 57.08 | 8,375,488 | -1.85(-3.14%) |
Jun 23, 2014 | 58.99 | 59.28 | 58.62 | 58.93 | 6,411,979 | +0.11(+0.19%) |
Jun 20, 2014 | 58.12 | 59.14 | 57.87 | 58.82 | 12,001,345 | +1.06(+1.83%) |
Jun 19, 2014 | 57.32 | 57.78 | 56.96 | 57.76 | 5,776,687 | +0.40(+0.70%) |
Jun 18, 2014 | 56.87 | 57.46 | 56.45 | 57.36 | 7,481,115 | +0.75(+1.32%) |
Jun 17, 2014 | 56.51 | 57.00 | 56.28 | 56.61 | 4,285,352 | +0.00(+0.00%) |
Jun 16, 2014 | 56.59 | 56.83 | 56.05 | 56.61 | 5,339,666 | +0.03(+0.04%) |
Jun 13, 2014 | 55.78 | 56.68 | 55.30 | 56.59 | 6,708,700 | +0.79(+1.41%) |
Jun 12, 2014 | 56.42 | 57.06 | 55.79 | 55.80 | 11,536,652 | -0.25(-0.45%) |
Jun 11, 2014 | 55.89 | 56.10 | 55.54 | 56.05 | 4,028,186 | -0.14(-0.25%) |
Jun 10, 2014 | 56.12 | 56.40 | 55.94 | 56.20 | 4,026,937 | +0.11(+0.19%) |
Jun 06, 2014 | 55.31 | 56.09 | 55.26 | 56.09 | 6,442,652 | +0.91(+1.65%) |
Jun 05, 2014 | 54.65 | 55.43 | 54.52 | 55.17 | 5,206,476 | +0.42(+0.76%) |
Jun 04, 2014 | 54.81 | 54.92 | 54.26 | 54.76 | 5,345,558 | -0.15(-0.27%) |
Jun 03, 2014 | 54.36 | 54.93 | 54.04 | 54.91 | 5,963,978 | +0.47(+0.86%) |
Jun 02, 2014 | 54.17 | 54.86 | 53.90 | 54.44 | 6,907,396 | +0.44(+0.81%) |
May 30, 2014 | 53.33 | 54.04 | 53.12 | 54.00 | 7,629,330 | +0.53(+1.00%) |
May 29, 2014 | 53.14 | 53.59 | 52.80 | 53.47 | 6,915,528 | +0.47(+0.88%) |
May 28, 2014 | 53.19 | 53.38 | 52.71 | 53.00 | 6,959,843 | -0.44(-0.83%) |
May 27, 2014 | 53.62 | 53.77 | 53.11 | 53.44 | 5,001,383 | -0.03(-0.06%) |
May 23, 2014 | 53.07 | 53.48 | 53.48 | 53.48 | 5,879,844 | +0.33(+0.61%) |
May 22, 2014 | 52.78 | 53.38 | 52.75 | 53.15 | 4,360,669 | +0.38(+0.71%) |
May 21, 2014 | 52.79 | 52.97 | 52.47 | 52.77 | 5,445,760 | +0.24(+0.46%) |
May 20, 2014 | 52.79 | 52.94 | 52.29 | 52.53 | 4,680,371 | -0.28(-0.52%) |
May 19, 2014 | 52.18 | 52.95 | 52.15 | 52.81 | 5,357,517 | +0.30(+0.57%) |
May 16, 2014 | 52.16 | 52.53 | 51.65 | 52.51 | 8,019,055 | +0.40(+0.77%) |
May 15, 2014 | 53.20 | 53.23 | 51.13 | 52.11 | 11,443,765 | -1.35(-2.53%) |
May 14, 2014 | 53.36 | 54.13 | 53.27 | 53.46 | 7,234,942 | -0.09(-0.17%) |
May 13, 2014 | 53.89 | 54.24 | 53.38 | 53.55 | 6,931,467 | -0.06(-0.11%) |
May 12, 2014 | 53.33 | 53.65 | 52.77 | 53.61 | 4,780,886 | +0.56(+1.06%) |
May 09, 2014 | 52.97 | 53.26 | 52.31 | 53.05 | 6,482,479 | +0.06(+0.11%) |
May 08, 2014 | 54.24 | 54.25 | 52.91 | 52.99 | 7,094,486 | -1.09(-2.02%) |
May 07, 2014 | 53.46 | 54.14 | 52.97 | 54.09 | 7,939,351 | +1.02(+1.92%) |
May 06, 2014 | 53.45 | 53.48 | 52.98 | 53.07 | 5,623,431 | -0.33(-0.61%) |
May 05, 2014 | 52.89 | 53.60 | 52.68 | 53.39 | 5,669,113 | +0.04(+0.08%) |
May 02, 2014 | 52.77 | 53.44 | 52.37 | 53.35 | 8,994,605 | +0.79(+1.51%) |
May 01, 2014 | 52.74 | 52.93 | 52.14 | 52.56 | 6,104,850 | -0.13(-0.25%) |
Apr 30, 2014 | 52.31 | 52.94 | 51.86 | 52.69 | 8,974,859 | +0.05(+0.10%) |
Apr 29, 2014 | 52.92 | 53.89 | 52.63 | 52.64 | 10,177,934 | +0.19(+0.37%) |
Apr 28, 2014 | 52.63 | 52.95 | 51.81 | 52.45 | 9,262,358 | -0.07(-0.13%) |
Apr 25, 2014 | 52.76 | 53.07 | 52.36 | 52.52 | 9,543,787 | -0.53(-0.99%) |
Apr 24, 2014 | 54.09 | 54.29 | 52.73 | 53.04 | 12,357,850 | -1.03(-1.90%) |
Apr 23, 2014 | 53.59 | 54.39 | 53.48 | 54.07 | 16,523,323 | +1.12(+2.11%) |
Apr 22, 2014 | 52.48 | 53.18 | 51.97 | 52.95 | 11,194,967 | +0.38(+0.73%) |
Apr 21, 2014 | 51.41 | 53.37 | 51.35 | 52.57 | 16,748,416 | +1.69(+3.32%) |
Apr 17, 2014 | 51.09 | 50.88 | 50.88 | 50.88 | 13,975,073 | +0.33(+0.66%) |
Apr 16, 2014 | 50.30 | 50.74 | 50.13 | 50.54 | 7,676,870 | +0.44(+0.88%) |
Apr 15, 2014 | 49.70 | 50.16 | 49.19 | 50.10 | 11,263,635 | +0.74(+1.51%) |
Apr 14, 2014 | 48.35 | 49.73 | 48.29 | 49.36 | 8,734,102 | +1.23(+2.55%) |
Apr 11, 2014 | 48.00 | 48.54 | 47.73 | 48.13 | 9,612,905 | -0.25(-0.52%) |
Apr 10, 2014 | 49.24 | 49.47 | 48.21 | 48.38 | 9,835,208 | -0.74(-1.50%) |
Apr 09, 2014 | 49.06 | 49.22 | 48.34 | 49.11 | 7,114,246 | +0.23(+0.48%) |
Apr 08, 2014 | 48.05 | 49.01 | 47.95 | 48.88 | 9,831,883 | +0.96(+2.00%) |
Apr 07, 2014 | 49.42 | 49.51 | 47.92 | 47.92 | 13,408,361 | -1.63(-3.29%) |
Apr 04, 2014 | 50.31 | 50.56 | 49.51 | 49.55 | 10,302,118 | -0.41(-0.82%) |
Apr 03, 2014 | 49.98 | 50.38 | 49.71 | 49.96 | 8,443,996 | -0.11(-0.22%) |
Apr 02, 2014 | 49.75 | 50.21 | 49.59 | 50.07 | 8,165,582 | +0.25(+0.50%) |
Apr 01, 2014 | 49.03 | 49.83 | 49.03 | 49.82 | 9,538,445 | +0.62(+1.26%) |
Mar 31, 2014 | 50.05 | 50.11 | 49.11 | 49.20 | 8,866,463 | -0.48(-0.96%) |
Mar 28, 2014 | 48.77 | 49.71 | 48.45 | 49.67 | 7,309,682 | +1.14(+2.36%) |
Mar 27, 2014 | 48.88 | 49.37 | 47.92 | 48.53 | 12,523,317 | -0.23(-0.48%) |
Mar 26, 2014 | 49.45 | 49.87 | 48.71 | 48.76 | 7,475,479 | -0.64(-1.30%) |
Mar 25, 2014 | 48.74 | 49.61 | 48.61 | 49.41 | 8,847,485 | +1.14(+2.35%) |
Mar 24, 2014 | 48.68 | 49.04 | 48.02 | 48.27 | 7,377,148 | -0.23(-0.48%) |
Mar 21, 2014 | 48.36 | 49.26 | 48.11 | 48.51 | 14,319,648 | +0.58(+1.22%) |
Mar 20, 2014 | 47.26 | 48.01 | 47.08 | 47.92 | 6,531,690 | +0.48(+1.02%) |
Mar 19, 2014 | 47.41 | 47.76 | 47.08 | 47.44 | 7,252,093 | -0.10(-0.21%) |
Mar 18, 2014 | 47.43 | 47.69 | 47.17 | 47.54 | 6,628,837 | +0.23(+0.49%) |
Mar 17, 2014 | 46.33 | 47.36 | 46.33 | 47.30 | 7,314,077 | +1.19(+2.59%) |
Mar 14, 2014 | 46.13 | 46.40 | 45.97 | 46.11 | 9,476,997 | -0.05(-0.11%) |
Mar 13, 2014 | 46.37 | 46.61 | 45.59 | 46.16 | 10,519,378 | -0.12(-0.25%) |
Mar 12, 2014 | 46.16 | 46.36 | 45.60 | 46.27 | 10,099,767 | -0.28(-0.59%) |
Mar 11, 2014 | 47.29 | 47.64 | 46.31 | 46.55 | 12,036,304 | -0.63(-1.33%) |
Mar 10, 2014 | 46.77 | 47.20 | 46.58 | 47.18 | 7,187,832 | +0.23(+0.48%) |
Mar 07, 2014 | 47.72 | 47.72 | 46.66 | 46.95 | 10,559,393 | -0.60(-1.26%) |
Mar 06, 2014 | 47.03 | 47.81 | 46.97 | 47.55 | 6,929,960 | +0.61(+1.30%) |
Mar 05, 2014 | 47.50 | 47.91 | 46.84 | 46.94 | 8,995,292 | -0.59(-1.25%) |
Mar 04, 2014 | 47.64 | 47.83 | 47.40 | 47.54 | 7,919,833 | +0.43(+0.92%) |
Mar 03, 2014 | 47.03 | 47.73 | 46.83 | 47.10 | 10,567,218 | -0.39(-0.83%) |
Feb 28, 2014 | 46.61 | 47.84 | 46.38 | 47.49 | 12,271,680 | +1.09(+2.35%) |
Feb 27, 2014 | 45.93 | 46.44 | 45.70 | 46.40 | 8,278,289 | +0.44(+0.96%) |
Feb 26, 2014 | 46.32 | 46.62 | 45.92 | 45.96 | 7,408,343 | -0.35(-0.76%) |
Feb 25, 2014 | 46.69 | 46.71 | 45.66 | 46.31 | 13,273,221 | -0.66(-1.40%) |
Feb 24, 2014 | 46.74 | 47.50 | 46.08 | 46.97 | 11,379,316 | +0.89(+1.93%) |
Feb 21, 2014 | 46.29 | 46.63 | 46.04 | 46.08 | 10,544,481 | -0.07(-0.14%) |
Feb 20, 2014 | 45.44 | 46.28 | 45.37 | 46.14 | 10,511,089 | +0.71(+1.56%) |
Feb 19, 2014 | 44.93 | 45.81 | 44.89 | 45.44 | 9,498,279 | +0.33(+0.74%) |
Feb 18, 2014 | 44.71 | 45.24 | 44.58 | 45.10 | 10,219,301 | +0.47(+1.05%) |
Feb 14, 2014 | 44.51 | 44.64 | 44.64 | 44.64 | 8,097,026 | +0.09(+0.21%) |
Feb 13, 2014 | 43.91 | 45.02 | 43.85 | 44.54 | 9,758,771 | +0.28(+0.64%) |
Feb 12, 2014 | 44.78 | 44.99 | 44.19 | 44.26 | 13,091,164 | -0.60(-1.34%) |
Feb 11, 2014 | 43.48 | 44.96 | 43.43 | 44.86 | 14,368,263 | +1.64(+3.80%) |
Feb 10, 2014 | 43.28 | 43.36 | 42.77 | 43.22 | 9,717,518 | -0.08(-0.19%) |
Feb 07, 2014 | 42.57 | 43.44 | 42.48 | 43.30 | 15,711,343 | +1.01(+2.38%) |
Feb 06, 2014 | 41.24 | 42.41 | 41.20 | 42.29 | 15,604,325 | +1.24(+3.02%) |
Feb 05, 2014 | 41.14 | 41.41 | 40.82 | 41.05 | 11,624,775 | -0.08(-0.18%) |
Feb 04, 2014 | 40.48 | 41.24 | 40.27 | 41.13 | 12,677,748 | +0.86(+2.13%) |
Feb 03, 2014 | 40.89 | 40.98 | 39.95 | 40.27 | 11,576,601 | -0.57(-1.39%) |
Jan 31, 2014 | 40.55 | 41.19 | 40.36 | 40.84 | 11,061,095 | -0.36(-0.87%) |
Jan 30, 2014 | 40.65 | 41.40 | 40.38 | 41.20 | 11,292,461 | +1.03(+2.57%) |
Jan 29, 2014 | 39.96 | 40.46 | 39.66 | 40.16 | 12,207,791 | -0.11(-0.27%) |
Jan 28, 2014 | 40.55 | 40.60 | 39.95 | 40.27 | 9,413,390 | -0.13(-0.33%) |
Jan 27, 2014 | 40.59 | 40.80 | 39.97 | 40.40 | 11,040,326 | -0.10(-0.25%) |
Jan 24, 2014 | 41.20 | 41.20 | 40.36 | 40.50 | 14,946,875 | -1.25(-2.99%) |
Jan 23, 2014 | 42.17 | 42.48 | 41.54 | 41.75 | 10,690,352 | -0.36(-0.85%) |
Jan 22, 2014 | 41.79 | 42.36 | 41.44 | 42.11 | 11,327,090 | +0.63(+1.53%) |
Jan 21, 2014 | 42.65 | 42.91 | 40.88 | 41.48 | 25,141,590 | -0.73(-1.74%) |
Jan 17, 2014 | 42.73 | 42.21 | 42.21 | 42.21 | 11,539,646 | -0.20(-0.47%) |
Jan 16, 2014 | 42.09 | 42.42 | 41.91 | 42.41 | 8,006,998 | +0.22(+0.51%) |
Jan 15, 2014 | 41.99 | 42.44 | 41.83 | 42.19 | 7,570,121 | +0.20(+0.48%) |
Jan 14, 2014 | 41.46 | 42.09 | 41.46 | 41.99 | 7,195,805 | +0.68(+1.65%) |
Jan 13, 2014 | 42.05 | 42.07 | 41.23 | 41.31 | 8,140,330 | -0.78(-1.86%) |
Jan 10, 2014 | 41.26 | 42.11 | 41.19 | 42.09 | 10,611,369 | +0.76(+1.83%) |
Jan 09, 2014 | 41.80 | 41.81 | 40.99 | 41.34 | 9,518,888 | +0.09(+0.22%) |
Jan 08, 2014 | 41.80 | 41.81 | 40.92 | 41.24 | 10,964,514 | -0.58(-1.39%) |
Jan 07, 2014 | 42.23 | 42.24 | 41.56 | 41.83 | 9,297,450 | -0.10(-0.24%) |
Jan 06, 2014 | 42.34 | 42.44 | 41.56 | 41.93 | 10,108,740 | +0.16(+0.38%) |
Jan 03, 2014 | 41.68 | 42.01 | 41.61 | 41.77 | 6,389,127 | +0.10(+0.24%) |
Jan 02, 2014 | 42.05 | 42.22 | 41.35 | 41.67 | 8,894,897 | -0.62(-1.46%) |
Dec 31, 2013 | 42.04 | 42.29 | 42.29 | 42.29 | 6,469,148 | +0.29(+0.69%) |
Dec 30, 2013 | 42.58 | 42.65 | 41.94 | 41.99 | 7,803,230 | -0.57(-1.33%) |
Dec 27, 2013 | 42.68 | 42.85 | 42.50 | 42.56 | 5,262,529 | -0.11(-0.25%) |
Dec 26, 2013 | 42.40 | 42.78 | 42.39 | 42.67 | 5,489,159 | +0.44(+1.05%) |
Dec 24, 2013 | 41.89 | 42.40 | 41.87 | 42.23 | 2,926,928 | +0.32(+0.76%) |
Dec 23, 2013 | 42.47 | 42.70 | 41.91 | 41.91 | 9,413,095 | -0.20(-0.47%) |
Dec 20, 2013 | 41.30 | 42.41 | 41.24 | 42.11 | 20,370,896 | +0.93(+2.27%) |
Dec 19, 2013 | 41.54 | 41.58 | 40.59 | 41.18 | 15,555,752 | -0.41(-0.98%) |
Dec 18, 2013 | 40.89 | 41.64 | 40.66 | 41.59 | 18,092,152 | +0.47(+1.13%) |
Dec 17, 2013 | 41.93 | 42.04 | 40.90 | 41.12 | 14,343,273 | -0.65(-1.56%) |
Dec 16, 2013 | 41.44 | 41.95 | 41.34 | 41.77 | 11,113,400 | +0.62(+1.50%) |
Dec 13, 2013 | 41.09 | 41.41 | 40.84 | 41.15 | 11,284,827 | -0.17(-0.40%) |
Dec 12, 2013 | 40.92 | 41.54 | 40.70 | 41.32 | 15,905,256 | +0.50(+1.22%) |
Dec 11, 2013 | 41.30 | 41.63 | 40.68 | 40.82 | 15,705,613 | -0.37(-0.89%) |
Dec 10, 2013 | 41.30 | 41.69 | 40.95 | 41.19 | 16,269,050 | -0.40(-0.96%) |
Dec 09, 2013 | 42.24 | 42.29 | 41.44 | 41.59 | 11,707,129 | -0.54(-1.29%) |
Dec 06, 2013 | 42.54 | 42.58 | 41.95 | 42.13 | 10,300,589 | +0.07(+0.16%) |
Dec 05, 2013 | 42.07 | 42.41 | 41.84 | 42.06 | 11,052,535 | -0.12(-0.28%) |
Dec 04, 2013 | 43.01 | 43.09 | 41.63 | 42.18 | 21,211,702 | -1.04(-2.41%) |
Dec 03, 2013 | 43.13 | 43.48 | 42.62 | 43.22 | 11,102,585 | +0.01(+0.02%) |
Dec 02, 2013 | 43.89 | 44.02 | 42.96 | 43.21 | 9,223,098 | -0.56(-1.27%) |
Nov 29, 2013 | 43.73 | 44.32 | 43.24 | 43.77 | 5,219,513 | +0.22(+0.50%) |
Nov 27, 2013 | 43.97 | 44.52 | 43.34 | 43.55 | 7,777,024 | -0.63(-1.43%) |
Nov 26, 2013 | 43.71 | 44.30 | 43.46 | 44.18 | 10,556,133 | +0.40(+0.91%) |
Nov 25, 2013 | 45.17 | 45.31 | 43.70 | 43.78 | 13,604,777 | -1.50(-3.30%) |
Nov 22, 2013 | 45.31 | 45.31 | 44.77 | 45.28 | 6,882,264 | +0.25(+0.55%) |
Nov 21, 2013 | 44.56 | 45.16 | 44.38 | 45.03 | 7,873,765 | +0.52(+1.16%) |
Nov 20, 2013 | 45.14 | 45.14 | 44.28 | 44.52 | 6,823,681 | -0.15(-0.33%) |
Nov 19, 2013 | 44.95 | 45.36 | 44.50 | 44.67 | 9,600,472 | -0.47(-1.05%) |
Nov 18, 2013 | 46.52 | 46.63 | 44.91 | 45.14 | 11,049,901 | -1.58(-3.38%) |
Nov 15, 2013 | 46.92 | 46.96 | 46.36 | 46.72 | 10,534,259 | -0.02(-0.05%) |
Nov 14, 2013 | 46.22 | 46.91 | 45.93 | 46.74 | 9,688,460 | +0.60(+1.30%) |
Nov 13, 2013 | 45.02 | 46.14 | 44.63 | 46.14 | 8,253,780 | +0.90(+1.98%) |
Nov 12, 2013 | 45.66 | 45.76 | 45.03 | 45.25 | 8,978,562 | -0.70(-1.52%) |
Nov 11, 2013 | 45.94 | 46.65 | 45.85 | 45.94 | 8,864,072 | -0.02(-0.04%) |
Nov 08, 2013 | 44.72 | 45.96 | 44.67 | 45.96 | 12,083,032 | +1.18(+2.63%) |
Nov 07, 2013 | 45.55 | 46.00 | 44.27 | 44.78 | 17,560,920 | -0.42(-0.92%) |
Nov 06, 2013 | 44.36 | 45.28 | 43.80 | 45.20 | 17,299,826 | +1.06(+2.39%) |
Nov 05, 2013 | 44.62 | 44.67 | 43.91 | 44.14 | 8,717,038 | -0.76(-1.68%) |
Nov 04, 2013 | 44.31 | 44.91 | 44.03 | 44.90 | 9,224,013 | +0.67(+1.52%) |