Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.14 | 47.47 | 47.07 | 47.28 | 4,323,168 | +0.34(+0.73%) |
Nov 26, 2014 | 46.69 | 46.94 | 46.94 | 46.94 | 5,921,951 | +0.44(+0.94%) |
Nov 25, 2014 | 46.21 | 46.60 | 45.87 | 46.50 | 11,051,820 | +0.19(+0.41%) |
Nov 24, 2014 | 46.05 | 46.50 | 46.05 | 46.31 | 11,313,715 | +0.29(+0.62%) |
Nov 21, 2014 | 45.37 | 46.02 | 44.92 | 46.02 | 13,415,783 | +1.48(+3.33%) |
Nov 20, 2014 | 44.44 | 44.87 | 44.36 | 44.54 | 7,282,485 | -0.21(-0.47%) |
Nov 19, 2014 | 45.01 | 45.19 | 44.56 | 44.75 | 8,358,776 | -0.38(-0.83%) |
Nov 18, 2014 | 44.26 | 45.26 | 44.26 | 45.13 | 9,414,584 | +0.69(+1.55%) |
Nov 17, 2014 | 43.78 | 44.69 | 43.75 | 44.44 | 10,416,958 | +0.71(+1.63%) |
Nov 14, 2014 | 43.71 | 43.73 | 43.13 | 43.73 | 6,857,079 | +0.25(+0.58%) |
Nov 13, 2014 | 43.90 | 44.27 | 43.32 | 43.47 | 6,601,442 | -0.09(-0.20%) |
Nov 12, 2014 | 43.43 | 43.74 | 43.43 | 43.56 | 7,854,987 | -0.06(-0.14%) |
Nov 11, 2014 | 43.51 | 43.86 | 43.38 | 43.62 | 7,378,599 | +0.04(+0.09%) |
Nov 10, 2014 | 42.35 | 43.77 | 42.27 | 43.58 | 13,923,813 | +1.56(+3.72%) |
Nov 07, 2014 | 42.57 | 42.59 | 41.89 | 42.02 | 10,249,389 | -0.83(-1.93%) |
Nov 06, 2014 | 42.87 | 43.31 | 42.65 | 42.84 | 7,541,254 | +0.12(+0.27%) |
Nov 05, 2014 | 43.38 | 43.50 | 42.50 | 42.73 | 9,462,475 | -0.08(-0.19%) |
Nov 04, 2014 | 43.19 | 43.46 | 42.58 | 42.81 | 14,258,523 | -0.40(-0.93%) |
Nov 03, 2014 | 43.49 | 43.66 | 43.00 | 43.21 | 12,076,098 | -0.14(-0.33%) |
Oct 31, 2014 | 43.08 | 43.72 | 42.61 | 43.36 | 21,970,626 | +1.56(+3.73%) |
Oct 30, 2014 | 40.99 | 41.97 | 40.93 | 41.80 | 17,029,888 | +0.82(+2.00%) |
Oct 29, 2014 | 41.67 | 41.67 | 40.56 | 40.98 | 24,220,432 | -0.65(-1.56%) |
Oct 28, 2014 | 41.51 | 41.77 | 41.29 | 41.63 | 13,776,641 | +0.30(+0.73%) |
Oct 27, 2014 | 41.23 | 41.66 | 41.14 | 41.33 | 14,652,456 | +0.14(+0.33%) |
Oct 24, 2014 | 40.54 | 41.27 | 40.54 | 41.19 | 15,209,809 | +0.53(+1.29%) |
Oct 23, 2014 | 39.70 | 40.79 | 39.54 | 40.67 | 21,558,642 | +1.79(+4.60%) |
Oct 22, 2014 | 38.92 | 39.25 | 38.44 | 38.88 | 23,489,786 | +0.42(+1.08%) |
Oct 21, 2014 | 37.78 | 38.56 | 37.59 | 38.46 | 25,646,346 | +1.28(+3.46%) |
Oct 20, 2014 | 35.91 | 37.30 | 35.70 | 37.17 | 26,278,382 | +0.71(+1.95%) |
Oct 17, 2014 | 36.74 | 36.83 | 36.14 | 36.46 | 46,679,064 | +0.32(+0.89%) |
Oct 16, 2014 | 38.12 | 38.19 | 36.10 | 36.14 | 89,629,448 | -1.18(-3.17%) |
Oct 15, 2014 | 35.75 | 38.07 | 35.57 | 37.32 | 179,650,368 | +0.34(+0.92%) |
Oct 14, 2014 | 36.61 | 37.46 | 36.22 | 36.98 | 20,895,400 | +0.35(+0.95%) |
Oct 13, 2014 | 37.50 | 37.68 | 36.61 | 36.63 | 24,748,446 | -0.92(-2.46%) |
Oct 10, 2014 | 38.25 | 38.72 | 37.54 | 37.56 | 17,723,178 | -1.20(-3.09%) |
Oct 09, 2014 | 39.98 | 40.00 | 38.75 | 38.75 | 17,436,164 | -1.11(-2.78%) |
Oct 08, 2014 | 38.63 | 39.93 | 38.38 | 39.86 | 15,979,087 | +1.15(+2.98%) |
Oct 07, 2014 | 39.35 | 39.35 | 38.61 | 38.70 | 13,062,540 | -0.79(-2.01%) |
Oct 06, 2014 | 40.03 | 40.30 | 39.39 | 39.50 | 10,772,413 | -0.60(-1.50%) |
Oct 03, 2014 | 39.23 | 40.16 | 39.18 | 40.10 | 17,096,630 | +1.38(+3.56%) |
Oct 02, 2014 | 39.31 | 39.42 | 38.36 | 38.72 | 12,253,428 | -0.38(-0.98%) |
Oct 01, 2014 | 39.58 | 39.59 | 38.92 | 39.10 | 12,341,657 | -0.36(-0.92%) |
Sep 30, 2014 | 39.80 | 40.18 | 39.44 | 39.46 | 12,586,013 | -0.52(-1.30%) |
Sep 29, 2014 | 39.72 | 40.19 | 39.59 | 39.98 | 11,182,853 | -0.46(-1.13%) |
Sep 26, 2014 | 40.00 | 40.47 | 39.70 | 40.44 | 23,222,328 | +0.81(+2.05%) |
Sep 25, 2014 | 39.95 | 40.65 | 39.60 | 39.63 | 14,752,923 | -0.72(-1.78%) |
Sep 24, 2014 | 39.39 | 40.55 | 39.36 | 40.34 | 23,072,716 | +1.02(+2.59%) |
Sep 23, 2014 | 38.81 | 39.81 | 38.67 | 39.33 | 35,426,952 | -0.79(-1.96%) |
Sep 22, 2014 | 40.47 | 40.52 | 39.91 | 40.11 | 13,240,230 | -0.24(-0.59%) |
Sep 19, 2014 | 40.88 | 40.94 | 40.32 | 40.35 | 20,472,172 | -0.27(-0.66%) |
Sep 18, 2014 | 40.72 | 40.75 | 40.38 | 40.62 | 16,071,659 | -0.12(-0.29%) |
Sep 17, 2014 | 40.23 | 41.01 | 40.14 | 40.73 | 21,061,198 | +0.70(+1.74%) |
Sep 16, 2014 | 39.37 | 40.11 | 39.26 | 40.04 | 13,337,392 | +0.46(+1.16%) |
Sep 15, 2014 | 39.46 | 39.73 | 39.26 | 39.58 | 12,635,238 | +0.03(+0.09%) |
Sep 12, 2014 | 39.52 | 40.15 | 39.45 | 39.54 | 22,768,960 | +0.02(+0.05%) |
Sep 11, 2014 | 38.94 | 39.54 | 38.84 | 39.52 | 14,554,517 | +0.45(+1.15%) |
Sep 10, 2014 | 38.88 | 39.16 | 38.61 | 39.07 | 12,792,722 | +0.16(+0.42%) |
Sep 09, 2014 | 37.94 | 39.07 | 37.87 | 38.91 | 25,710,736 | +0.94(+2.48%) |
Sep 08, 2014 | 38.11 | 38.23 | 37.83 | 37.97 | 9,614,860 | -0.25(-0.66%) |
Sep 05, 2014 | 37.91 | 38.22 | 37.49 | 38.22 | 14,511,172 | +0.27(+0.72%) |
Sep 04, 2014 | 37.82 | 37.99 | 37.75 | 37.95 | 14,664,906 | +0.02(+0.05%) |
Sep 03, 2014 | 37.69 | 37.94 | 37.46 | 37.93 | 11,068,244 | +0.30(+0.80%) |
Sep 02, 2014 | 37.87 | 37.87 | 37.56 | 37.62 | 10,765,064 | -0.14(-0.38%) |
Aug 29, 2014 | 38.09 | 37.77 | 37.77 | 37.77 | 11,013,132 | -0.22(-0.58%) |
Aug 28, 2014 | 37.93 | 38.04 | 37.75 | 37.99 | 10,652,272 | -0.07(-0.18%) |
Aug 27, 2014 | 38.16 | 38.16 | 37.86 | 38.06 | 16,133,351 | -0.03(-0.09%) |
Aug 26, 2014 | 38.04 | 38.21 | 38.01 | 38.09 | 13,626,394 | -0.08(-0.21%) |
Aug 25, 2014 | 37.84 | 38.21 | 37.70 | 38.17 | 11,055,724 | +0.46(+1.21%) |
Aug 22, 2014 | 37.49 | 37.76 | 37.14 | 37.71 | 13,633,431 | +0.16(+0.44%) |
Aug 21, 2014 | 37.43 | 37.66 | 37.36 | 37.55 | 11,801,735 | -0.07(-0.18%) |
Aug 20, 2014 | 37.45 | 37.68 | 37.37 | 37.62 | 11,142,109 | -0.16(-0.42%) |
Aug 19, 2014 | 37.22 | 37.79 | 37.02 | 37.78 | 13,407,485 | +0.67(+1.80%) |
Aug 18, 2014 | 37.16 | 37.25 | 36.78 | 37.11 | 10,787,901 | +0.28(+0.76%) |
Aug 15, 2014 | 37.13 | 37.24 | 36.61 | 36.83 | 14,796,480 | -0.20(-0.54%) |
Aug 14, 2014 | 36.63 | 37.02 | 36.57 | 37.02 | 11,650,388 | +0.40(+1.10%) |
Aug 13, 2014 | 36.19 | 36.65 | 36.04 | 36.62 | 13,215,935 | +0.52(+1.44%) |
Aug 12, 2014 | 36.36 | 36.42 | 35.92 | 36.10 | 12,477,134 | -0.32(-0.88%) |
Aug 11, 2014 | 36.09 | 36.65 | 36.05 | 36.42 | 14,745,723 | +0.33(+0.93%) |
Aug 08, 2014 | 36.02 | 36.14 | 35.73 | 36.09 | 19,212,168 | +0.27(+0.74%) |
Aug 07, 2014 | 35.25 | 36.01 | 35.13 | 35.82 | 25,143,990 | +0.26(+0.73%) |
Aug 06, 2014 | 36.07 | 35.98 | 35.10 | 35.56 | 26,530,388 | -0.51(-1.40%) |
Aug 05, 2014 | 36.05 | 36.34 | 35.83 | 36.07 | 18,698,824 | -0.34(-0.94%) |
Aug 04, 2014 | 35.92 | 36.48 | 35.78 | 36.41 | 15,180,647 | +0.55(+1.54%) |
Aug 01, 2014 | 35.55 | 35.96 | 35.36 | 35.86 | 16,968,458 | +0.10(+0.27%) |
Jul 31, 2014 | 36.30 | 36.48 | 35.73 | 35.76 | 22,618,806 | -0.96(-2.62%) |
Jul 30, 2014 | 36.40 | 36.82 | 36.23 | 36.72 | 18,559,306 | +0.22(+0.60%) |
Jul 29, 2014 | 36.59 | 36.66 | 36.37 | 36.50 | 23,669,576 | -0.21(-0.58%) |
Jul 28, 2014 | 36.50 | 36.89 | 36.33 | 36.72 | 15,318,581 | +0.38(+1.05%) |
Jul 25, 2014 | 37.17 | 37.23 | 36.23 | 36.33 | 17,097,116 | -0.61(-1.66%) |
Jul 24, 2014 | 37.04 | 37.28 | 36.87 | 36.95 | 17,143,472 | -0.27(-0.73%) |
Jul 23, 2014 | 37.22 | 37.45 | 36.94 | 37.22 | 21,661,022 | +0.29(+0.80%) |
Jul 22, 2014 | 36.77 | 37.15 | 36.72 | 36.93 | 20,775,908 | +0.03(+0.09%) |
Jul 21, 2014 | 37.52 | 37.20 | 36.83 | 36.89 | 32,690,500 | -0.62(-1.66%) |
Jul 18, 2014 | 36.21 | 37.66 | 36.21 | 37.52 | 62,151,496 | +0.95(+2.60%) |
Jul 17, 2014 | 36.35 | 37.58 | 36.13 | 36.57 | 27,367,232 | -0.09(-0.24%) |
Jul 16, 2014 | 36.38 | 36.67 | 35.40 | 36.65 | 33,300,874 | +0.14(+0.39%) |
Jul 15, 2014 | 37.25 | 37.37 | 36.48 | 36.51 | 24,580,732 | -0.96(-2.57%) |
Jul 14, 2014 | 36.82 | 37.61 | 36.70 | 37.47 | 44,671,424 | -0.08(-0.20%) |
Jul 11, 2014 | 37.81 | 38.67 | 37.22 | 37.55 | 19,895,522 | -0.57(-1.49%) |
Jul 10, 2014 | 37.24 | 38.17 | 37.09 | 38.12 | 11,054,584 | +0.53(+1.42%) |
Jul 09, 2014 | 37.96 | 38.01 | 37.45 | 37.58 | 16,270,068 | -0.46(-1.22%) |
Jul 08, 2014 | 38.73 | 38.92 | 37.91 | 38.05 | 12,787,873 | -1.17(-2.98%) |
Jul 07, 2014 | 39.57 | 39.73 | 39.21 | 39.22 | 6,629,848 | -0.56(-1.41%) |
Jul 03, 2014 | 39.56 | 39.78 | 39.78 | 39.78 | 5,604,191 | +0.08(+0.19%) |
Jul 02, 2014 | 39.26 | 39.70 | 38.89 | 39.70 | 9,072,479 | +0.83(+2.14%) |
Jul 01, 2014 | 38.55 | 39.08 | 38.38 | 38.87 | 10,055,050 | +0.31(+0.80%) |
Jun 30, 2014 | 38.61 | 38.87 | 38.33 | 38.56 | 9,118,119 | -0.24(-0.62%) |
Jun 27, 2014 | 38.66 | 38.88 | 38.45 | 38.80 | 10,964,348 | +0.19(+0.50%) |
Jun 26, 2014 | 37.62 | 38.63 | 37.56 | 38.61 | 15,470,875 | +1.03(+2.75%) |
Jun 25, 2014 | 36.57 | 38.12 | 36.48 | 37.58 | 16,013,848 | +0.96(+2.63%) |
Jun 24, 2014 | 36.72 | 36.86 | 36.50 | 36.61 | 8,025,986 | -0.11(-0.30%) |
Jun 23, 2014 | 36.73 | 37.17 | 36.58 | 36.72 | 9,126,383 | +0.31(+0.84%) |
Jun 20, 2014 | 38.00 | 38.00 | 36.32 | 36.42 | 19,697,454 | -0.61(-1.64%) |
Jun 19, 2014 | 36.99 | 37.45 | 36.84 | 37.02 | 5,781,753 | -0.26(-0.70%) |
Jun 18, 2014 | 37.08 | 37.31 | 36.89 | 37.28 | 4,884,459 | +0.18(+0.50%) |
Jun 17, 2014 | 37.23 | 37.26 | 36.79 | 37.10 | 4,952,976 | +0.20(+0.56%) |
Jun 16, 2014 | 37.02 | 37.11 | 36.52 | 36.89 | 6,453,586 | -0.11(-0.30%) |
Jun 13, 2014 | 36.67 | 37.11 | 36.51 | 37.00 | 6,459,223 | +0.34(+0.93%) |
Jun 12, 2014 | 37.04 | 37.06 | 36.52 | 36.66 | 5,768,289 | -0.39(-1.05%) |
Jun 11, 2014 | 36.79 | 37.37 | 36.72 | 37.05 | 7,884,355 | +0.18(+0.48%) |
Jun 10, 2014 | 36.31 | 36.95 | 35.73 | 36.87 | 12,316,151 | -0.77(-2.05%) |
Jun 06, 2014 | 37.80 | 37.85 | 37.50 | 37.65 | 5,049,803 | -0.14(-0.36%) |
Jun 05, 2014 | 37.27 | 37.80 | 37.14 | 37.78 | 7,094,304 | +0.49(+1.32%) |
Jun 04, 2014 | 36.84 | 37.33 | 36.67 | 37.29 | 4,959,114 | +0.14(+0.39%) |
Jun 03, 2014 | 36.93 | 37.22 | 36.81 | 37.15 | 4,500,696 | +0.15(+0.41%) |
Jun 02, 2014 | 37.19 | 37.54 | 36.83 | 37.00 | 5,320,320 | -0.12(-0.33%) |
May 30, 2014 | 36.88 | 37.19 | 36.82 | 37.12 | 5,891,197 | +0.20(+0.56%) |
May 29, 2014 | 36.96 | 37.20 | 36.72 | 36.91 | 4,044,105 | -0.03(-0.07%) |
May 28, 2014 | 36.87 | 37.31 | 36.77 | 36.94 | 6,013,089 | +0.05(+0.15%) |
May 27, 2014 | 37.03 | 37.03 | 36.74 | 36.89 | 5,585,743 | +0.03(+0.07%) |
May 23, 2014 | 36.85 | 36.86 | 36.86 | 36.86 | 4,425,363 | +0.10(+0.28%) |
May 22, 2014 | 36.41 | 37.13 | 36.17 | 36.76 | 4,530,306 | +0.36(+0.99%) |
May 21, 2014 | 36.55 | 36.78 | 36.28 | 36.40 | 5,980,531 | -0.18(-0.50%) |
May 20, 2014 | 36.80 | 36.85 | 36.42 | 36.58 | 7,349,357 | -0.39(-1.05%) |
May 19, 2014 | 36.10 | 37.04 | 36.01 | 36.97 | 8,797,253 | +0.81(+2.23%) |
May 16, 2014 | 35.97 | 36.19 | 35.81 | 36.16 | 8,527,598 | +0.16(+0.46%) |
May 15, 2014 | 36.18 | 36.26 | 35.81 | 36.00 | 10,192,627 | -0.12(-0.34%) |
May 14, 2014 | 35.68 | 36.21 | 35.58 | 36.12 | 7,140,225 | +0.46(+1.28%) |
May 13, 2014 | 35.83 | 35.87 | 35.47 | 35.66 | 6,067,185 | -0.12(-0.32%) |
May 12, 2014 | 35.77 | 35.91 | 35.68 | 35.78 | 5,305,736 | +0.08(+0.21%) |
May 09, 2014 | 35.58 | 35.76 | 34.90 | 35.71 | 7,336,608 | +0.08(+0.21%) |
May 08, 2014 | 36.00 | 36.27 | 35.50 | 35.63 | 5,989,459 | -0.44(-1.21%) |
May 07, 2014 | 35.79 | 36.12 | 35.03 | 36.07 | 10,278,697 | +1.28(+3.69%) |
May 06, 2014 | 34.98 | 35.05 | 34.73 | 34.78 | 4,679,467 | -0.31(-0.88%) |
May 05, 2014 | 34.84 | 35.10 | 34.37 | 35.09 | 3,774,241 | +0.12(+0.35%) |
May 02, 2014 | 35.12 | 35.34 | 34.84 | 34.97 | 4,890,466 | -0.29(-0.83%) |
May 01, 2014 | 35.45 | 35.59 | 35.12 | 35.26 | 6,262,999 | -0.32(-0.90%) |
Apr 30, 2014 | 35.10 | 35.64 | 34.84 | 35.58 | 10,873,830 | +0.49(+1.38%) |
Apr 29, 2014 | 34.80 | 35.20 | 34.68 | 35.10 | 8,198,309 | +0.34(+0.98%) |
Apr 28, 2014 | 33.85 | 34.79 | 33.82 | 34.76 | 11,609,257 | +1.18(+3.52%) |
Apr 25, 2014 | 34.30 | 34.83 | 33.44 | 33.57 | 10,668,760 | -0.12(-0.36%) |
Apr 24, 2014 | 34.25 | 34.25 | 33.48 | 33.70 | 9,702,103 | -0.56(-1.64%) |
Apr 23, 2014 | 34.26 | 34.34 | 33.74 | 34.26 | 9,628,382 | +0.09(+0.26%) |
Apr 22, 2014 | 33.81 | 34.45 | 33.72 | 34.17 | 9,629,254 | +0.40(+1.17%) |
Apr 21, 2014 | 33.14 | 33.79 | 33.07 | 33.77 | 6,505,145 | +0.60(+1.81%) |
Apr 17, 2014 | 32.74 | 33.17 | 33.17 | 33.17 | 9,069,982 | +0.29(+0.89%) |
Apr 16, 2014 | 33.19 | 33.37 | 32.53 | 32.88 | 10,466,601 | +0.18(+0.54%) |
Apr 15, 2014 | 32.40 | 32.85 | 31.95 | 32.70 | 13,950,209 | +0.70(+2.20%) |
Apr 14, 2014 | 32.18 | 32.45 | 31.57 | 32.00 | 10,669,492 | +0.25(+0.80%) |
Apr 11, 2014 | 31.82 | 32.25 | 31.17 | 31.74 | 16,781,968 | -0.61(-1.88%) |
Apr 10, 2014 | 34.22 | 34.35 | 32.31 | 32.35 | 18,850,494 | -2.24(-6.48%) |
Apr 09, 2014 | 33.81 | 34.68 | 33.66 | 34.59 | 8,808,262 | +1.05(+3.12%) |
Apr 08, 2014 | 34.40 | 34.76 | 33.43 | 33.55 | 12,070,667 | -1.04(-3.00%) |
Apr 07, 2014 | 35.31 | 35.74 | 33.92 | 34.58 | 13,387,454 | -1.08(-3.03%) |
Apr 04, 2014 | 36.74 | 37.19 | 35.56 | 35.66 | 10,267,458 | -0.89(-2.43%) |
Apr 03, 2014 | 36.45 | 36.78 | 36.35 | 36.55 | 10,013,493 | +0.11(+0.30%) |
Apr 02, 2014 | 35.58 | 36.49 | 35.52 | 36.44 | 8,792,526 | +0.85(+2.38%) |
Apr 01, 2014 | 35.27 | 35.79 | 35.21 | 35.60 | 6,218,658 | +0.48(+1.36%) |
Mar 31, 2014 | 35.08 | 35.32 | 34.81 | 35.12 | 7,044,714 | +0.29(+0.82%) |
Mar 28, 2014 | 35.41 | 35.62 | 34.77 | 34.83 | 6,159,532 | -0.46(-1.32%) |
Mar 27, 2014 | 35.21 | 35.42 | 35.14 | 35.30 | 6,965,707 | +0.11(+0.31%) |
Mar 26, 2014 | 35.53 | 35.76 | 35.16 | 35.19 | 8,283,069 | -0.13(-0.37%) |
Mar 25, 2014 | 35.31 | 35.60 | 35.18 | 35.32 | 8,932,166 | +0.23(+0.64%) |
Mar 24, 2014 | 36.57 | 36.63 | 35.08 | 35.09 | 14,872,799 | -1.43(-3.93%) |
Mar 21, 2014 | 37.04 | 37.39 | 36.27 | 36.52 | 18,925,800 | -0.15(-0.41%) |
Mar 20, 2014 | 36.12 | 36.76 | 35.88 | 36.68 | 10,131,522 | +0.39(+1.07%) |
Mar 19, 2014 | 36.27 | 36.57 | 35.83 | 36.29 | 9,380,017 | +0.01(+0.02%) |
Mar 18, 2014 | 35.58 | 36.36 | 35.51 | 36.28 | 6,872,817 | +0.77(+2.15%) |
Mar 17, 2014 | 35.17 | 35.66 | 35.02 | 35.51 | 5,672,376 | +0.53(+1.50%) |
Mar 14, 2014 | 35.02 | 35.13 | 34.71 | 34.99 | 8,001,341 | -0.08(-0.21%) |
Mar 13, 2014 | 35.45 | 35.60 | 34.94 | 35.06 | 7,083,270 | -0.22(-0.62%) |
Mar 12, 2014 | 35.16 | 35.35 | 34.89 | 35.28 | 5,744,516 | -0.08(-0.21%) |
Mar 11, 2014 | 35.31 | 35.62 | 35.19 | 35.36 | 5,312,764 | +0.06(+0.17%) |
Mar 10, 2014 | 35.46 | 35.46 | 34.75 | 35.30 | 4,516,881 | +0.14(+0.39%) |
Mar 07, 2014 | 35.70 | 35.87 | 34.85 | 35.16 | 8,578,100 | -0.40(-1.11%) |
Mar 06, 2014 | 35.55 | 36.05 | 35.51 | 35.55 | 9,556,182 | +0.23(+0.66%) |
Mar 05, 2014 | 35.31 | 35.61 | 35.05 | 35.32 | 7,628,723 | +0.08(+0.21%) |
Mar 04, 2014 | 34.66 | 35.34 | 34.52 | 35.25 | 9,071,562 | +1.02(+2.99%) |
Mar 03, 2014 | 34.39 | 34.75 | 34.02 | 34.22 | 9,978,702 | -0.56(-1.61%) |
Feb 28, 2014 | 34.73 | 35.50 | 34.51 | 34.78 | 10,386,604 | +0.00(+0.00%) |
Feb 27, 2014 | 34.57 | 34.79 | 34.48 | 34.78 | 7,395,665 | +0.12(+0.34%) |
Feb 26, 2014 | 34.13 | 34.82 | 34.11 | 34.67 | 8,358,557 | +0.01(+0.04%) |
Feb 25, 2014 | 34.80 | 34.93 | 34.50 | 34.65 | 7,940,101 | -0.09(-0.26%) |
Feb 24, 2014 | 34.77 | 35.22 | 34.73 | 34.74 | 8,349,038 | -0.13(-0.37%) |
Feb 21, 2014 | 35.40 | 35.51 | 34.85 | 34.87 | 8,551,737 | -0.56(-1.58%) |
Feb 20, 2014 | 34.97 | 35.60 | 34.66 | 35.43 | 8,891,457 | +0.46(+1.31%) |
Feb 19, 2014 | 34.96 | 35.43 | 34.60 | 34.97 | 7,673,635 | -0.18(-0.52%) |
Feb 18, 2014 | 34.60 | 35.23 | 34.54 | 35.16 | 7,294,421 | +0.50(+1.44%) |
Feb 14, 2014 | 34.54 | 34.66 | 34.66 | 34.66 | 6,028,359 | +0.26(+0.75%) |
Feb 13, 2014 | 34.37 | 34.52 | 34.08 | 34.40 | 7,239,303 | -0.14(-0.42%) |
Feb 12, 2014 | 33.91 | 34.80 | 33.88 | 34.54 | 9,564,099 | +0.61(+1.81%) |
Feb 11, 2014 | 33.76 | 34.14 | 33.51 | 33.93 | 10,564,146 | +0.08(+0.22%) |
Feb 10, 2014 | 33.31 | 34.29 | 33.29 | 33.85 | 11,571,549 | +0.45(+1.35%) |
Feb 07, 2014 | 32.79 | 33.49 | 32.56 | 33.40 | 10,251,275 | +0.66(+2.00%) |
Feb 06, 2014 | 32.72 | 32.92 | 32.42 | 32.75 | 7,256,518 | +0.14(+0.42%) |
Feb 05, 2014 | 32.63 | 32.84 | 32.22 | 32.61 | 10,226,687 | -0.15(-0.46%) |
Feb 04, 2014 | 32.23 | 32.77 | 32.08 | 32.76 | 14,060,058 | +0.41(+1.27%) |
Feb 03, 2014 | 33.75 | 33.81 | 32.15 | 32.35 | 15,096,977 | -1.28(-3.82%) |
Jan 31, 2014 | 34.12 | 34.54 | 33.53 | 33.63 | 18,872,976 | +0.63(+1.90%) |
Jan 30, 2014 | 32.77 | 33.40 | 32.73 | 33.01 | 11,223,782 | +0.48(+1.47%) |
Jan 29, 2014 | 32.21 | 32.69 | 32.10 | 32.53 | 11,136,297 | -0.05(-0.17%) |
Jan 28, 2014 | 32.17 | 33.12 | 32.17 | 32.58 | 18,000,268 | +0.59(+1.84%) |
Jan 27, 2014 | 32.65 | 32.68 | 31.72 | 32.00 | 15,733,749 | -0.66(-2.01%) |
Jan 24, 2014 | 33.08 | 33.55 | 32.64 | 32.65 | 13,471,037 | -0.74(-2.21%) |
Jan 23, 2014 | 33.30 | 33.52 | 33.06 | 33.39 | 10,641,514 | -0.14(-0.43%) |
Jan 22, 2014 | 34.15 | 34.16 | 33.22 | 33.53 | 11,965,575 | -0.63(-1.84%) |
Jan 21, 2014 | 34.34 | 34.79 | 34.10 | 34.16 | 8,521,978 | -0.04(-0.12%) |
Jan 17, 2014 | 34.60 | 34.20 | 34.20 | 34.20 | 12,597,393 | -0.30(-0.87%) |
Jan 16, 2014 | 34.23 | 34.58 | 34.17 | 34.50 | 7,277,721 | +0.27(+0.78%) |
Jan 15, 2014 | 34.61 | 34.62 | 34.21 | 34.24 | 6,920,751 | -0.33(-0.97%) |
Jan 14, 2014 | 34.12 | 34.76 | 33.91 | 34.57 | 9,673,879 | +0.53(+1.55%) |
Jan 13, 2014 | 34.61 | 34.67 | 33.92 | 34.04 | 10,326,320 | -0.73(-2.10%) |
Jan 10, 2014 | 35.03 | 35.18 | 34.68 | 34.78 | 8,077,421 | -0.22(-0.62%) |
Jan 09, 2014 | 34.56 | 35.29 | 34.07 | 34.99 | 10,187,486 | +0.59(+1.71%) |
Jan 08, 2014 | 34.59 | 34.92 | 34.32 | 34.41 | 9,981,663 | -0.09(-0.26%) |
Jan 07, 2014 | 34.73 | 34.99 | 34.37 | 34.50 | 14,226,036 | +0.07(+0.20%) |
Jan 06, 2014 | 36.01 | 36.01 | 34.18 | 34.43 | 17,321,974 | -1.30(-3.65%) |
Jan 03, 2014 | 35.70 | 35.98 | 35.51 | 35.73 | 7,017,631 | +0.22(+0.62%) |
Jan 02, 2014 | 35.61 | 35.75 | 35.20 | 35.51 | 6,678,070 | -0.57(-1.57%) |
Dec 31, 2013 | 36.20 | 36.08 | 36.08 | 36.08 | 4,419,801 | -0.14(-0.38%) |
Dec 30, 2013 | 36.03 | 36.23 | 35.94 | 36.22 | 4,242,847 | +0.31(+0.88%) |
Dec 27, 2013 | 36.16 | 36.24 | 35.79 | 35.90 | 3,446,921 | -0.30(-0.83%) |
Dec 26, 2013 | 35.93 | 36.25 | 35.76 | 36.20 | 3,514,938 | +0.43(+1.20%) |
Dec 24, 2013 | 36.06 | 36.07 | 35.72 | 35.77 | 2,557,006 | -0.15(-0.42%) |
Dec 23, 2013 | 36.03 | 36.17 | 35.69 | 35.92 | 7,229,076 | -0.01(-0.02%) |
Dec 20, 2013 | 36.07 | 36.22 | 35.73 | 35.93 | 18,254,396 | -0.03(-0.08%) |
Dec 19, 2013 | 36.34 | 36.35 | 35.54 | 35.96 | 12,270,389 | -1.15(-3.11%) |
Dec 18, 2013 | 36.06 | 37.19 | 35.68 | 37.11 | 14,102,827 | +0.47(+1.29%) |
Dec 17, 2013 | 36.50 | 36.84 | 36.21 | 36.64 | 11,690,689 | +0.18(+0.49%) |
Dec 16, 2013 | 36.50 | 37.43 | 36.20 | 36.46 | 14,007,419 | +0.68(+1.91%) |
Dec 13, 2013 | 35.73 | 35.94 | 35.42 | 35.78 | 9,463,047 | -0.01(-0.04%) |
Dec 12, 2013 | 35.91 | 35.95 | 35.39 | 35.79 | 11,365,520 | -0.19(-0.53%) |
Dec 11, 2013 | 35.99 | 36.38 | 35.54 | 35.99 | 15,770,547 | +0.36(+1.02%) |
Dec 10, 2013 | 34.84 | 36.98 | 34.65 | 35.62 | 21,317,924 | +0.64(+1.82%) |
Dec 09, 2013 | 35.16 | 35.40 | 34.69 | 34.99 | 8,007,104 | -0.10(-0.27%) |
Dec 06, 2013 | 34.28 | 35.19 | 34.20 | 35.08 | 10,663,838 | +1.09(+3.20%) |
Dec 05, 2013 | 33.76 | 34.21 | 33.51 | 34.00 | 7,969,335 | +0.06(+0.18%) |
Dec 04, 2013 | 33.99 | 34.36 | 33.68 | 33.94 | 7,770,866 | -0.20(-0.60%) |
Dec 03, 2013 | 33.57 | 34.34 | 33.46 | 34.14 | 13,873,960 | +1.08(+3.26%) |