Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.67 | 42.79 | 41.87 | 42.11 | 1,189,819 | -0.47(-1.11%) |
Nov 26, 2014 | 43.01 | 42.58 | 42.58 | 42.58 | 1,585,698 | -0.33(-0.77%) |
Nov 25, 2014 | 42.49 | 43.10 | 42.42 | 42.91 | 1,671,615 | +0.58(+1.37%) |
Nov 24, 2014 | 42.81 | 43.06 | 42.31 | 42.33 | 2,382,973 | -0.38(-0.90%) |
Nov 21, 2014 | 43.30 | 43.43 | 42.37 | 42.72 | 3,212,305 | +0.13(+0.31%) |
Nov 20, 2014 | 41.75 | 42.68 | 41.66 | 42.58 | 1,544,366 | +0.42(+1.01%) |
Nov 19, 2014 | 42.49 | 42.56 | 41.74 | 42.16 | 2,207,561 | -0.53(-1.23%) |
Nov 18, 2014 | 42.36 | 42.77 | 42.36 | 42.68 | 1,435,688 | +0.17(+0.41%) |
Nov 17, 2014 | 42.28 | 42.70 | 42.07 | 42.51 | 1,803,292 | +0.18(+0.43%) |
Nov 14, 2014 | 41.84 | 42.41 | 41.69 | 42.33 | 2,017,763 | +0.43(+1.03%) |
Nov 13, 2014 | 41.89 | 42.32 | 41.69 | 41.90 | 1,867,019 | +0.07(+0.17%) |
Nov 12, 2014 | 41.66 | 42.15 | 41.58 | 41.83 | 2,002,316 | -0.05(-0.11%) |
Nov 11, 2014 | 41.82 | 42.01 | 41.66 | 41.88 | 1,730,225 | -0.10(-0.24%) |
Nov 10, 2014 | 42.53 | 42.90 | 41.93 | 41.98 | 2,501,314 | -0.57(-1.33%) |
Nov 07, 2014 | 42.05 | 42.73 | 42.05 | 42.54 | 1,933,332 | +0.55(+1.31%) |
Nov 06, 2014 | 41.72 | 42.12 | 41.51 | 41.99 | 1,726,154 | +0.33(+0.79%) |
Nov 05, 2014 | 41.66 | 41.84 | 41.15 | 41.66 | 1,552,916 | +0.15(+0.36%) |
Nov 04, 2014 | 41.73 | 41.85 | 40.83 | 41.51 | 2,494,479 | -0.38(-0.90%) |
Nov 03, 2014 | 42.28 | 42.40 | 41.51 | 41.89 | 2,516,829 | -0.56(-1.31%) |
Oct 31, 2014 | 42.04 | 42.47 | 41.34 | 42.45 | 3,975,673 | +0.78(+1.87%) |
Oct 30, 2014 | 41.30 | 42.09 | 41.11 | 41.67 | 3,239,270 | +0.26(+0.63%) |
Oct 29, 2014 | 42.41 | 42.54 | 40.99 | 41.41 | 6,483,569 | -0.53(-1.27%) |
Oct 28, 2014 | 41.29 | 42.03 | 41.06 | 41.95 | 2,559,415 | +0.96(+2.34%) |
Oct 27, 2014 | 41.07 | 41.45 | 41.45 | 40.99 | 3,843,018 | -0.46(-1.12%) |
Oct 24, 2014 | 40.74 | 41.51 | 40.38 | 41.45 | 4,241,217 | +1.31(+3.27%) |
Oct 23, 2014 | 40.73 | 40.73 | 39.46 | 40.14 | 4,541,852 | -0.46(-1.14%) |
Oct 22, 2014 | 40.67 | 41.29 | 40.48 | 40.60 | 3,701,768 | +0.02(+0.04%) |
Oct 21, 2014 | 40.11 | 40.81 | 39.98 | 40.59 | 3,375,593 | +0.95(+2.40%) |
Oct 20, 2014 | 39.09 | 39.72 | 39.02 | 39.64 | 1,635,499 | +0.45(+1.14%) |
Oct 17, 2014 | 39.24 | 39.80 | 39.00 | 39.19 | 3,404,535 | +0.28(+0.73%) |
Oct 16, 2014 | 37.62 | 39.28 | 37.62 | 38.91 | 2,726,188 | +0.38(+0.98%) |
Oct 15, 2014 | 37.86 | 38.73 | 37.12 | 38.53 | 3,993,544 | +0.05(+0.12%) |
Oct 14, 2014 | 38.26 | 39.05 | 38.18 | 38.48 | 3,134,518 | +0.62(+1.64%) |
Oct 13, 2014 | 38.53 | 39.06 | 37.82 | 37.86 | 4,123,347 | -0.38(-1.01%) |
Oct 10, 2014 | 38.78 | 39.24 | 38.23 | 38.25 | 3,328,407 | -0.72(-1.85%) |
Oct 09, 2014 | 40.29 | 40.29 | 38.92 | 38.97 | 2,798,808 | -1.35(-3.35%) |
Oct 08, 2014 | 39.70 | 40.36 | 39.10 | 40.32 | 3,646,949 | +0.64(+1.62%) |
Oct 07, 2014 | 40.16 | 40.58 | 39.67 | 39.68 | 3,343,677 | -0.72(-1.79%) |
Oct 06, 2014 | 41.07 | 41.21 | 40.20 | 40.40 | 3,345,051 | -0.42(-1.02%) |
Oct 03, 2014 | 41.10 | 41.51 | 40.69 | 40.81 | 2,551,586 | -0.31(-0.76%) |
Oct 02, 2014 | 41.50 | 41.58 | 40.47 | 41.13 | 3,034,448 | -0.35(-0.85%) |
Oct 01, 2014 | 42.62 | 42.63 | 41.28 | 41.48 | 3,013,584 | -1.14(-2.67%) |
Sep 30, 2014 | 42.83 | 43.12 | 42.28 | 42.62 | 2,269,960 | -0.22(-0.51%) |
Sep 29, 2014 | 43.02 | 43.21 | 42.77 | 42.84 | 2,136,593 | -0.53(-1.21%) |
Sep 26, 2014 | 43.38 | 43.41 | 42.90 | 43.37 | 2,062,255 | +0.27(+0.64%) |
Sep 25, 2014 | 43.63 | 43.68 | 42.76 | 43.09 | 3,371,305 | -0.72(-1.64%) |
Sep 24, 2014 | 44.36 | 44.37 | 43.53 | 43.81 | 4,340,739 | -0.41(-0.93%) |
Sep 23, 2014 | 44.43 | 44.64 | 44.15 | 44.22 | 2,077,817 | -0.20(-0.46%) |
Sep 22, 2014 | 44.64 | 44.89 | 44.22 | 44.43 | 2,963,030 | -0.53(-1.18%) |
Sep 19, 2014 | 45.46 | 45.48 | 44.85 | 44.96 | 3,566,547 | -0.35(-0.77%) |
Sep 18, 2014 | 45.47 | 45.50 | 44.88 | 45.31 | 3,608,370 | +0.22(+0.48%) |
Sep 17, 2014 | 45.16 | 45.83 | 44.65 | 45.09 | 7,901,653 | +1.71(+3.94%) |
Sep 16, 2014 | 42.95 | 43.58 | 42.83 | 43.38 | 2,336,489 | +0.21(+0.49%) |
Sep 15, 2014 | 43.48 | 44.13 | 43.09 | 43.17 | 3,272,061 | +0.30(+0.71%) |
Sep 12, 2014 | 42.90 | 43.03 | 42.68 | 42.87 | 2,127,191 | -0.16(-0.38%) |
Sep 11, 2014 | 42.65 | 43.03 | 42.62 | 43.03 | 1,255,778 | +0.25(+0.58%) |
Sep 10, 2014 | 43.05 | 43.08 | 42.56 | 42.78 | 1,493,600 | -0.27(-0.63%) |
Sep 09, 2014 | 43.19 | 43.37 | 42.89 | 43.05 | 1,678,791 | -0.18(-0.41%) |
Sep 08, 2014 | 43.68 | 43.72 | 43.01 | 43.23 | 2,049,813 | -0.48(-1.09%) |
Sep 05, 2014 | 43.44 | 43.73 | 43.27 | 43.71 | 1,590,171 | +0.20(+0.45%) |
Sep 04, 2014 | 42.90 | 43.75 | 42.87 | 43.51 | 3,069,003 | +0.60(+1.40%) |
Sep 03, 2014 | 42.51 | 43.10 | 42.51 | 42.91 | 2,322,843 | +0.86(+2.04%) |
Sep 02, 2014 | 42.37 | 42.47 | 42.05 | 42.05 | 1,901,291 | -0.31(-0.74%) |
Aug 29, 2014 | 42.23 | 42.37 | 42.37 | 42.37 | 1,088,535 | +0.28(+0.67%) |
Aug 28, 2014 | 41.99 | 42.12 | 41.81 | 42.09 | 1,079,153 | -0.27(-0.64%) |
Aug 27, 2014 | 42.40 | 42.59 | 42.15 | 42.36 | 1,159,962 | -0.04(-0.09%) |
Aug 26, 2014 | 42.25 | 42.59 | 42.21 | 42.40 | 1,367,432 | +0.26(+0.61%) |
Aug 25, 2014 | 42.16 | 42.35 | 41.97 | 42.14 | 1,205,730 | +0.22(+0.52%) |
Aug 22, 2014 | 41.80 | 42.05 | 41.71 | 41.92 | 1,505,592 | +0.00(+0.00%) |
Aug 21, 2014 | 42.08 | 42.13 | 41.81 | 41.92 | 1,545,183 | -0.25(-0.59%) |
Aug 20, 2014 | 42.04 | 42.42 | 41.93 | 42.17 | 1,514,557 | +0.05(+0.13%) |
Aug 19, 2014 | 41.97 | 42.34 | 41.83 | 42.12 | 2,662,342 | +0.27(+0.65%) |
Aug 18, 2014 | 40.82 | 41.85 | 40.80 | 41.84 | 3,426,502 | +1.29(+3.17%) |
Aug 15, 2014 | 40.97 | 41.06 | 40.51 | 40.56 | 1,789,429 | -0.15(-0.36%) |
Aug 14, 2014 | 41.04 | 41.08 | 40.55 | 40.71 | 2,219,334 | -0.23(-0.57%) |
Aug 13, 2014 | 39.94 | 40.96 | 39.91 | 40.94 | 2,871,192 | +1.13(+2.84%) |
Aug 12, 2014 | 39.74 | 39.88 | 39.52 | 39.81 | 1,188,050 | +0.05(+0.14%) |
Aug 11, 2014 | 40.01 | 40.16 | 39.73 | 39.75 | 1,514,132 | -0.08(-0.20%) |
Aug 08, 2014 | 39.05 | 39.67 | 39.01 | 39.83 | 1,226,157 | +0.76(+1.96%) |
Aug 07, 2014 | 39.57 | 39.68 | 38.90 | 39.07 | 1,593,460 | -0.42(-1.07%) |
Aug 06, 2014 | 38.83 | 39.64 | 38.83 | 39.49 | 1,792,193 | +0.51(+1.32%) |
Aug 05, 2014 | 38.93 | 39.44 | 38.76 | 38.97 | 1,465,450 | -0.17(-0.44%) |
Aug 04, 2014 | 39.03 | 39.21 | 38.65 | 39.15 | 1,528,164 | +0.30(+0.76%) |
Aug 01, 2014 | 38.91 | 39.54 | 38.62 | 38.85 | 1,946,145 | -0.32(-0.82%) |
Jul 31, 2014 | 39.62 | 39.98 | 39.11 | 39.17 | 2,114,685 | -0.80(-1.99%) |
Jul 30, 2014 | 40.29 | 40.41 | 39.89 | 39.96 | 2,397,847 | +0.17(+0.43%) |
Jul 29, 2014 | 40.10 | 40.25 | 39.78 | 39.79 | 1,446,666 | -0.17(-0.43%) |
Jul 28, 2014 | 39.95 | 40.23 | 39.75 | 39.96 | 1,549,366 | -0.07(-0.18%) |
Jul 25, 2014 | 39.86 | 40.05 | 39.66 | 40.03 | 1,720,464 | +0.17(+0.43%) |
Jul 24, 2014 | 40.42 | 41.29 | 39.71 | 39.86 | 2,382,450 | +0.09(+0.22%) |
Jul 23, 2014 | 39.57 | 39.82 | 39.32 | 39.78 | 3,472,802 | +0.24(+0.61%) |
Jul 22, 2014 | 39.50 | 39.68 | 39.43 | 39.54 | 1,704,532 | +0.19(+0.48%) |
Jul 21, 2014 | 39.15 | 39.50 | 38.94 | 39.35 | 1,969,341 | +0.14(+0.36%) |
Jul 18, 2014 | 38.94 | 39.38 | 38.89 | 39.21 | 2,532,220 | +0.37(+0.94%) |
Jul 17, 2014 | 39.07 | 39.35 | 38.77 | 38.84 | 1,944,165 | -0.55(-1.39%) |
Jul 16, 2014 | 38.99 | 39.51 | 38.97 | 39.39 | 2,582,317 | +0.70(+1.81%) |
Jul 15, 2014 | 38.52 | 38.79 | 38.36 | 38.69 | 2,153,442 | +0.29(+0.75%) |
Jul 14, 2014 | 38.76 | 38.80 | 38.24 | 38.40 | 1,948,587 | -0.15(-0.38%) |
Jul 11, 2014 | 38.42 | 38.78 | 38.37 | 38.55 | 2,320,592 | -0.20(-0.52%) |
Jul 10, 2014 | 38.88 | 39.08 | 38.67 | 38.75 | 1,689,210 | -0.41(-1.04%) |
Jul 09, 2014 | 38.94 | 39.36 | 38.91 | 39.15 | 2,477,337 | +0.28(+0.72%) |
Jul 08, 2014 | 38.93 | 39.00 | 38.47 | 38.87 | 1,753,667 | +0.12(+0.32%) |
Jul 07, 2014 | 39.11 | 39.18 | 38.67 | 38.75 | 2,974,446 | -0.66(-1.68%) |
Jul 03, 2014 | 38.79 | 39.41 | 39.41 | 39.41 | 2,241,176 | +0.68(+1.75%) |
Jul 02, 2014 | 38.40 | 38.78 | 38.37 | 38.73 | 1,772,688 | +0.40(+1.04%) |
Jul 01, 2014 | 38.55 | 38.76 | 38.33 | 38.33 | 1,873,586 | -0.08(-0.20%) |
Jun 30, 2014 | 38.22 | 38.48 | 38.00 | 38.41 | 2,405,043 | +0.12(+0.33%) |
Jun 27, 2014 | 38.72 | 38.86 | 38.20 | 38.29 | 3,209,837 | -0.59(-1.52%) |
Jun 26, 2014 | 39.02 | 39.17 | 38.72 | 38.88 | 2,018,870 | -0.07(-0.18%) |
Jun 25, 2014 | 38.63 | 39.00 | 38.49 | 38.95 | 2,291,988 | +0.33(+0.84%) |
Jun 24, 2014 | 38.83 | 39.00 | 38.56 | 38.63 | 2,812,770 | -0.21(-0.54%) |
Jun 23, 2014 | 39.04 | 39.04 | 38.39 | 38.83 | 3,498,493 | -0.28(-0.71%) |
Jun 20, 2014 | 39.07 | 39.60 | 38.83 | 39.11 | 4,462,667 | -0.90(-2.24%) |
Jun 19, 2014 | 40.20 | 40.43 | 39.91 | 40.01 | 1,417,393 | -0.22(-0.54%) |
Jun 18, 2014 | 39.83 | 40.25 | 39.67 | 40.23 | 1,942,212 | +0.60(+1.52%) |
Jun 17, 2014 | 38.94 | 39.80 | 38.76 | 39.62 | 1,886,890 | +0.61(+1.57%) |
Jun 16, 2014 | 39.37 | 39.53 | 38.94 | 39.01 | 1,465,311 | -0.35(-0.89%) |
Jun 13, 2014 | 39.02 | 39.45 | 38.94 | 39.36 | 1,681,162 | +0.42(+1.07%) |
Jun 12, 2014 | 39.21 | 39.24 | 38.80 | 38.94 | 1,451,740 | -0.38(-0.96%) |
Jun 11, 2014 | 39.18 | 39.39 | 39.04 | 39.32 | 1,463,389 | +0.08(+0.20%) |
Jun 10, 2014 | 39.25 | 39.44 | 39.07 | 39.24 | 1,190,836 | -0.42(-1.05%) |
Jun 06, 2014 | 39.50 | 39.86 | 39.25 | 39.66 | 2,007,946 | +0.20(+0.51%) |
Jun 05, 2014 | 39.03 | 39.68 | 38.87 | 39.46 | 1,864,613 | +0.60(+1.53%) |
Jun 04, 2014 | 38.85 | 39.29 | 38.79 | 38.87 | 2,424,599 | -0.14(-0.36%) |
Jun 03, 2014 | 38.81 | 39.01 | 38.59 | 39.00 | 1,926,708 | -0.01(-0.02%) |
Jun 02, 2014 | 39.28 | 39.30 | 38.87 | 39.01 | 2,013,089 | -0.19(-0.47%) |
May 30, 2014 | 39.69 | 39.76 | 39.05 | 39.20 | 2,443,822 | -0.83(-2.07%) |
May 29, 2014 | 39.77 | 40.08 | 39.47 | 40.03 | 1,534,455 | +0.33(+0.84%) |
May 28, 2014 | 40.20 | 40.34 | 39.66 | 39.69 | 1,302,543 | -0.50(-1.23%) |
May 27, 2014 | 39.92 | 40.28 | 39.82 | 40.19 | 1,100,460 | +0.34(+0.85%) |
May 23, 2014 | 39.53 | 39.85 | 39.85 | 39.85 | 1,291,120 | +0.37(+0.94%) |
May 22, 2014 | 39.87 | 39.93 | 39.38 | 39.48 | 1,424,072 | -0.29(-0.72%) |
May 21, 2014 | 39.87 | 40.11 | 39.43 | 39.76 | 2,521,490 | +0.05(+0.12%) |
May 20, 2014 | 40.32 | 40.55 | 39.55 | 39.72 | 1,691,763 | -0.87(-2.16%) |
May 19, 2014 | 40.29 | 40.63 | 40.27 | 40.59 | 1,507,887 | +0.22(+0.56%) |
May 16, 2014 | 40.33 | 40.55 | 39.88 | 40.37 | 1,505,586 | -0.02(-0.06%) |
May 15, 2014 | 40.96 | 40.98 | 40.03 | 40.39 | 1,488,280 | -0.60(-1.47%) |
May 14, 2014 | 40.86 | 41.32 | 40.79 | 40.99 | 1,781,714 | +0.26(+0.63%) |
May 13, 2014 | 41.12 | 41.20 | 40.65 | 40.74 | 1,584,047 | -0.42(-1.02%) |
May 12, 2014 | 40.37 | 41.18 | 40.34 | 41.16 | 1,838,929 | +1.16(+2.90%) |
May 09, 2014 | 40.17 | 40.28 | 39.80 | 40.00 | 1,349,250 | -0.29(-0.71%) |
May 08, 2014 | 40.56 | 40.95 | 40.11 | 40.28 | 1,324,667 | -0.33(-0.82%) |
May 07, 2014 | 39.87 | 40.65 | 39.87 | 40.62 | 2,075,085 | +0.82(+2.06%) |
May 06, 2014 | 40.08 | 40.18 | 39.76 | 39.79 | 937,495 | -0.25(-0.62%) |
May 05, 2014 | 40.37 | 40.43 | 39.79 | 40.04 | 1,563,966 | -0.49(-1.20%) |
May 02, 2014 | 40.26 | 40.90 | 40.16 | 40.53 | 1,685,414 | +0.36(+0.89%) |
May 01, 2014 | 39.99 | 40.38 | 39.79 | 40.17 | 1,524,814 | +0.11(+0.27%) |
Apr 30, 2014 | 39.85 | 40.14 | 39.76 | 40.07 | 1,707,139 | +0.07(+0.17%) |
Apr 29, 2014 | 39.51 | 40.03 | 39.33 | 40.00 | 2,462,766 | +0.72(+1.83%) |
Apr 28, 2014 | 39.56 | 39.59 | 38.91 | 39.28 | 2,224,535 | -0.29(-0.74%) |
Apr 25, 2014 | 39.56 | 40.10 | 39.35 | 39.57 | 2,482,376 | -0.29(-0.74%) |
Apr 24, 2014 | 40.68 | 40.68 | 39.57 | 39.86 | 3,397,341 | -0.81(-2.00%) |
Apr 23, 2014 | 40.40 | 40.77 | 40.14 | 40.68 | 3,017,033 | +0.23(+0.57%) |
Apr 22, 2014 | 40.68 | 40.68 | 40.14 | 40.44 | 2,354,349 | +0.15(+0.37%) |
Apr 21, 2014 | 40.34 | 40.62 | 40.12 | 40.30 | 2,200,369 | -0.07(-0.17%) |
Apr 17, 2014 | 40.22 | 40.37 | 40.37 | 40.37 | 3,965,325 | -0.05(-0.13%) |
Apr 16, 2014 | 40.25 | 40.42 | 39.74 | 40.42 | 2,567,482 | +0.41(+1.03%) |
Apr 15, 2014 | 40.02 | 40.03 | 39.16 | 40.01 | 2,196,884 | -0.12(-0.29%) |
Apr 14, 2014 | 39.67 | 40.34 | 39.59 | 40.13 | 2,628,526 | +0.88(+2.25%) |
Apr 11, 2014 | 39.33 | 39.51 | 39.07 | 39.24 | 2,797,119 | -0.39(-1.00%) |
Apr 10, 2014 | 40.63 | 40.63 | 39.55 | 39.64 | 2,733,120 | -1.01(-2.49%) |
Apr 09, 2014 | 40.11 | 40.82 | 40.10 | 40.65 | 2,372,420 | +0.73(+1.82%) |
Apr 08, 2014 | 39.54 | 40.19 | 39.42 | 39.93 | 2,947,960 | +0.55(+1.40%) |
Apr 07, 2014 | 39.55 | 39.83 | 39.07 | 39.38 | 1,918,496 | -0.19(-0.47%) |
Apr 04, 2014 | 40.17 | 40.40 | 39.38 | 39.56 | 2,260,554 | -0.35(-0.87%) |
Apr 03, 2014 | 39.64 | 40.24 | 39.55 | 39.91 | 1,911,823 | +0.33(+0.84%) |
Apr 02, 2014 | 39.18 | 39.66 | 39.14 | 39.58 | 1,780,470 | +0.38(+0.97%) |
Apr 01, 2014 | 39.33 | 39.46 | 39.04 | 39.20 | 2,046,316 | +0.07(+0.18%) |
Mar 31, 2014 | 39.00 | 39.31 | 38.89 | 39.13 | 1,885,313 | +0.37(+0.96%) |
Mar 28, 2014 | 39.04 | 39.11 | 38.58 | 38.76 | 1,875,716 | -0.10(-0.26%) |
Mar 27, 2014 | 38.97 | 39.11 | 38.68 | 38.86 | 1,820,590 | -0.12(-0.30%) |
Mar 26, 2014 | 39.75 | 39.95 | 38.97 | 38.97 | 2,564,527 | -0.47(-1.19%) |
Mar 25, 2014 | 39.38 | 39.74 | 39.29 | 39.44 | 2,388,763 | +0.32(+0.81%) |
Mar 24, 2014 | 39.42 | 39.51 | 38.74 | 39.13 | 2,639,867 | -0.25(-0.62%) |
Mar 21, 2014 | 38.53 | 39.75 | 38.38 | 39.37 | 7,136,193 | +1.11(+2.91%) |
Mar 20, 2014 | 37.87 | 38.27 | 37.72 | 38.26 | 1,795,623 | +0.16(+0.42%) |
Mar 19, 2014 | 38.32 | 38.32 | 37.88 | 38.10 | 2,448,725 | -0.25(-0.64%) |
Mar 18, 2014 | 37.90 | 38.43 | 37.69 | 38.34 | 3,220,538 | +0.32(+0.85%) |
Mar 17, 2014 | 37.50 | 38.34 | 37.50 | 38.02 | 2,715,517 | +0.75(+2.00%) |
Mar 14, 2014 | 36.98 | 37.29 | 36.80 | 37.28 | 3,969,611 | -0.12(-0.31%) |
Mar 13, 2014 | 37.72 | 37.99 | 37.08 | 37.39 | 3,212,143 | -0.23(-0.61%) |
Mar 12, 2014 | 37.84 | 38.17 | 37.60 | 37.62 | 2,522,221 | -0.32(-0.85%) |
Mar 11, 2014 | 38.34 | 38.36 | 37.90 | 37.94 | 2,145,316 | -0.16(-0.42%) |
Mar 10, 2014 | 38.33 | 38.47 | 37.94 | 38.11 | 2,384,650 | -0.44(-1.14%) |
Mar 07, 2014 | 38.98 | 39.02 | 38.37 | 38.54 | 2,858,639 | -0.34(-0.87%) |
Mar 06, 2014 | 39.17 | 39.53 | 38.80 | 38.88 | 3,237,147 | -0.15(-0.37%) |
Mar 05, 2014 | 38.80 | 39.10 | 38.64 | 39.03 | 1,534,821 | +0.15(+0.38%) |
Mar 04, 2014 | 38.47 | 38.96 | 38.43 | 38.88 | 2,019,817 | +0.79(+2.08%) |
Mar 03, 2014 | 38.34 | 38.60 | 37.88 | 38.09 | 2,360,180 | -0.52(-1.35%) |
Feb 28, 2014 | 38.67 | 38.89 | 38.31 | 38.61 | 1,536,615 | -0.09(-0.24%) |
Feb 27, 2014 | 38.15 | 38.77 | 38.15 | 38.70 | 1,540,975 | +0.61(+1.61%) |
Feb 26, 2014 | 37.94 | 38.31 | 37.82 | 38.09 | 1,626,934 | +0.25(+0.65%) |
Feb 25, 2014 | 38.07 | 38.17 | 37.40 | 37.84 | 2,775,229 | -0.35(-0.93%) |
Feb 24, 2014 | 38.44 | 38.75 | 38.19 | 38.20 | 2,410,493 | -0.55(-1.43%) |
Feb 21, 2014 | 39.34 | 39.37 | 38.72 | 38.75 | 2,523,537 | -0.52(-1.31%) |
Feb 20, 2014 | 38.92 | 39.31 | 38.78 | 39.27 | 1,853,074 | +0.32(+0.83%) |
Feb 19, 2014 | 39.24 | 39.57 | 38.91 | 38.94 | 2,651,825 | -0.51(-1.29%) |
Feb 18, 2014 | 39.43 | 39.62 | 39.23 | 39.45 | 2,378,833 | +0.00(+0.00%) |
Feb 14, 2014 | 38.84 | 39.45 | 39.45 | 39.45 | 2,072,180 | +0.60(+1.54%) |
Feb 13, 2014 | 38.24 | 38.87 | 38.22 | 38.85 | 2,107,109 | +0.25(+0.64%) |
Feb 12, 2014 | 37.75 | 38.81 | 37.75 | 38.60 | 3,970,555 | +1.02(+2.72%) |
Feb 11, 2014 | 37.11 | 37.71 | 37.03 | 37.58 | 5,558,250 | +0.53(+1.43%) |
Feb 10, 2014 | 37.24 | 37.28 | 36.91 | 37.05 | 2,404,618 | -0.18(-0.50%) |
Feb 07, 2014 | 37.34 | 37.48 | 36.76 | 37.24 | 2,943,971 | +0.10(+0.27%) |
Feb 06, 2014 | 36.28 | 37.21 | 36.25 | 37.14 | 4,589,992 | +0.87(+2.39%) |
Feb 05, 2014 | 35.99 | 36.37 | 35.85 | 36.27 | 2,778,049 | +0.32(+0.88%) |
Feb 04, 2014 | 36.08 | 36.18 | 35.65 | 35.95 | 3,012,189 | +0.12(+0.34%) |
Feb 03, 2014 | 37.08 | 37.24 | 35.78 | 35.83 | 3,068,319 | -1.33(-3.58%) |
Jan 31, 2014 | 37.03 | 37.54 | 36.71 | 37.16 | 2,437,479 | -0.18(-0.49%) |
Jan 30, 2014 | 37.41 | 37.51 | 36.77 | 37.34 | 2,571,677 | +0.12(+0.33%) |
Jan 29, 2014 | 37.17 | 37.55 | 36.75 | 37.22 | 4,067,858 | -0.43(-1.14%) |
Jan 28, 2014 | 37.66 | 39.17 | 37.08 | 37.65 | 4,600,639 | +0.44(+1.18%) |
Jan 27, 2014 | 37.49 | 37.72 | 36.91 | 37.21 | 3,470,195 | -0.26(-0.70%) |
Jan 24, 2014 | 38.27 | 38.28 | 37.37 | 37.48 | 4,213,242 | -1.08(-2.79%) |
Jan 23, 2014 | 38.84 | 38.90 | 38.37 | 38.55 | 2,404,531 | -0.41(-1.07%) |
Jan 22, 2014 | 39.12 | 39.26 | 38.73 | 38.97 | 2,646,837 | -0.04(-0.10%) |
Jan 21, 2014 | 39.63 | 39.64 | 38.75 | 39.00 | 3,059,898 | -0.48(-1.23%) |
Jan 17, 2014 | 39.90 | 39.49 | 39.49 | 39.49 | 4,281,109 | -0.34(-0.85%) |
Jan 16, 2014 | 39.68 | 39.93 | 39.57 | 39.83 | 1,953,669 | +0.22(+0.54%) |
Jan 15, 2014 | 39.63 | 39.87 | 39.42 | 39.61 | 2,051,678 | -0.02(-0.06%) |
Jan 14, 2014 | 39.55 | 39.75 | 39.14 | 39.63 | 3,495,348 | +0.02(+0.06%) |
Jan 13, 2014 | 40.56 | 40.77 | 39.53 | 39.61 | 2,990,932 | -1.08(-2.66%) |
Jan 10, 2014 | 40.64 | 40.73 | 40.26 | 40.70 | 1,835,479 | +0.16(+0.40%) |
Jan 09, 2014 | 40.98 | 41.01 | 40.36 | 40.53 | 2,191,285 | -0.25(-0.62%) |
Jan 08, 2014 | 40.56 | 41.04 | 40.30 | 40.79 | 2,767,181 | +0.22(+0.53%) |
Jan 07, 2014 | 40.44 | 40.83 | 40.42 | 40.57 | 2,245,063 | +0.20(+0.49%) |
Jan 06, 2014 | 40.67 | 40.73 | 40.12 | 40.37 | 1,898,990 | -0.19(-0.47%) |
Jan 03, 2014 | 40.54 | 40.69 | 40.36 | 40.56 | 1,104,718 | +0.04(+0.09%) |
Jan 02, 2014 | 40.96 | 41.03 | 40.36 | 40.53 | 2,085,996 | -0.50(-1.22%) |
Dec 31, 2013 | 41.11 | 41.03 | 41.03 | 41.03 | 1,575,538 | -0.08(-0.21%) |
Dec 30, 2013 | 41.41 | 41.63 | 41.05 | 41.11 | 1,518,688 | -0.39(-0.94%) |
Dec 27, 2013 | 41.16 | 41.60 | 41.05 | 41.50 | 2,407,990 | +0.55(+1.35%) |
Dec 26, 2013 | 40.77 | 41.08 | 40.71 | 40.95 | 1,427,158 | +0.25(+0.62%) |
Dec 24, 2013 | 40.14 | 40.83 | 40.02 | 40.70 | 1,122,412 | +0.69(+1.72%) |
Dec 23, 2013 | 39.93 | 40.14 | 39.72 | 40.01 | 1,811,435 | +0.33(+0.83%) |
Dec 20, 2013 | 40.12 | 40.26 | 39.65 | 39.68 | 2,644,746 | -0.31(-0.76%) |
Dec 19, 2013 | 39.44 | 40.20 | 39.31 | 39.99 | 2,118,975 | +0.57(+1.45%) |
Dec 18, 2013 | 39.47 | 39.51 | 38.46 | 39.41 | 2,568,651 | +0.10(+0.25%) |
Dec 17, 2013 | 39.61 | 39.73 | 38.88 | 39.32 | 2,593,707 | -0.41(-1.04%) |
Dec 16, 2013 | 39.52 | 39.87 | 39.31 | 39.73 | 2,393,773 | +0.35(+0.89%) |
Dec 13, 2013 | 39.14 | 39.48 | 39.12 | 39.38 | 1,434,543 | +0.28(+0.72%) |
Dec 12, 2013 | 39.31 | 39.31 | 38.93 | 39.09 | 1,411,461 | -0.18(-0.45%) |
Dec 11, 2013 | 40.35 | 40.35 | 39.21 | 39.27 | 2,324,005 | -1.08(-2.69%) |
Dec 10, 2013 | 40.14 | 40.45 | 39.93 | 40.35 | 2,084,849 | +0.27(+0.69%) |
Dec 09, 2013 | 39.83 | 40.19 | 39.83 | 40.08 | 1,399,738 | +0.23(+0.57%) |
Dec 06, 2013 | 39.93 | 40.15 | 39.62 | 39.85 | 1,688,460 | +0.27(+0.67%) |
Dec 05, 2013 | 39.29 | 39.73 | 39.19 | 39.58 | 2,436,119 | +0.30(+0.76%) |
Dec 04, 2013 | 38.60 | 39.68 | 38.52 | 39.29 | 2,783,574 | +0.70(+1.82%) |
Dec 03, 2013 | 38.67 | 39.16 | 38.41 | 38.58 | 2,247,660 | -0.05(-0.12%) |