Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.20 | 45.94 | 45.20 | 45.90 | 2,131,023 | +0.91(+2.03%) |
Nov 26, 2014 | 44.90 | 44.98 | 44.98 | 44.98 | 1,995,234 | +0.17(+0.39%) |
Nov 25, 2014 | 44.76 | 45.05 | 44.71 | 44.81 | 1,842,479 | +0.01(+0.03%) |
Nov 24, 2014 | 45.13 | 45.22 | 44.70 | 44.80 | 2,424,050 | -0.24(-0.53%) |
Nov 21, 2014 | 45.56 | 45.84 | 44.91 | 45.04 | 5,502,032 | -0.12(-0.26%) |
Nov 20, 2014 | 45.13 | 45.54 | 45.03 | 45.15 | 2,447,261 | -0.17(-0.38%) |
Nov 19, 2014 | 45.15 | 45.39 | 44.98 | 45.33 | 3,094,661 | +0.20(+0.44%) |
Nov 18, 2014 | 44.85 | 45.53 | 44.79 | 45.13 | 4,077,587 | +0.32(+0.71%) |
Nov 17, 2014 | 44.02 | 44.82 | 43.96 | 44.81 | 2,975,014 | +0.91(+2.08%) |
Nov 14, 2014 | 43.89 | 44.04 | 43.78 | 43.90 | 1,490,772 | +0.01(+0.02%) |
Nov 13, 2014 | 43.72 | 44.01 | 43.72 | 43.89 | 1,501,711 | +0.08(+0.19%) |
Nov 12, 2014 | 43.60 | 43.84 | 43.44 | 43.81 | 2,002,358 | -0.05(-0.11%) |
Nov 11, 2014 | 44.03 | 44.05 | 43.74 | 43.85 | 1,307,099 | -0.10(-0.23%) |
Nov 10, 2014 | 43.73 | 44.02 | 43.43 | 43.96 | 2,499,521 | +0.17(+0.38%) |
Nov 07, 2014 | 43.84 | 43.91 | 43.41 | 43.79 | 3,355,339 | -0.60(-1.35%) |
Nov 06, 2014 | 44.03 | 44.40 | 43.87 | 44.39 | 2,258,237 | +0.47(+1.08%) |
Nov 05, 2014 | 44.23 | 44.42 | 43.80 | 43.92 | 1,790,139 | +0.10(+0.22%) |
Nov 04, 2014 | 43.98 | 44.27 | 43.70 | 43.82 | 2,424,944 | -0.28(-0.62%) |
Nov 03, 2014 | 43.78 | 44.21 | 43.78 | 44.09 | 2,221,529 | +0.10(+0.22%) |
Oct 31, 2014 | 44.37 | 44.54 | 43.77 | 44.00 | 3,008,562 | -0.06(-0.13%) |
Oct 30, 2014 | 42.84 | 44.59 | 42.72 | 44.05 | 6,032,696 | +1.08(+2.51%) |
Oct 29, 2014 | 43.06 | 43.11 | 42.27 | 42.97 | 4,060,741 | -0.19(-0.45%) |
Oct 28, 2014 | 42.94 | 43.17 | 42.79 | 43.17 | 2,198,844 | +0.45(+1.05%) |
Oct 27, 2014 | 42.61 | 42.96 | 42.61 | 42.72 | 2,872,009 | +0.11(+0.26%) |
Oct 24, 2014 | 42.51 | 42.75 | 42.38 | 42.61 | 2,191,894 | +0.14(+0.32%) |
Oct 23, 2014 | 42.93 | 42.97 | 42.40 | 42.47 | 2,252,755 | -0.21(-0.48%) |
Oct 22, 2014 | 42.88 | 42.99 | 42.51 | 42.68 | 2,103,708 | +0.23(+0.55%) |
Oct 21, 2014 | 42.50 | 42.57 | 42.35 | 42.44 | 3,542,438 | -0.04(-0.10%) |
Oct 20, 2014 | 41.58 | 42.49 | 41.58 | 42.49 | 3,096,999 | +0.58(+1.38%) |
Oct 17, 2014 | 41.39 | 42.06 | 41.16 | 41.91 | 2,669,328 | +0.80(+1.96%) |
Oct 16, 2014 | 40.66 | 41.32 | 40.47 | 41.10 | 2,469,010 | -0.11(-0.27%) |
Oct 15, 2014 | 41.00 | 41.34 | 40.65 | 41.21 | 3,455,240 | -0.19(-0.47%) |
Oct 14, 2014 | 41.25 | 41.79 | 41.16 | 41.41 | 1,608,833 | +0.34(+0.82%) |
Oct 13, 2014 | 41.50 | 41.65 | 41.07 | 41.07 | 2,694,389 | -0.41(-0.99%) |
Oct 10, 2014 | 41.82 | 42.13 | 41.46 | 41.48 | 3,061,466 | -0.25(-0.61%) |
Oct 09, 2014 | 42.03 | 42.32 | 41.57 | 41.74 | 2,915,907 | -0.31(-0.74%) |
Oct 08, 2014 | 41.40 | 42.08 | 41.36 | 42.04 | 2,631,353 | +0.65(+1.56%) |
Oct 07, 2014 | 41.79 | 42.02 | 41.39 | 41.40 | 2,372,980 | -0.53(-1.26%) |
Oct 06, 2014 | 42.27 | 42.36 | 41.82 | 41.93 | 2,036,440 | -0.17(-0.39%) |
Oct 03, 2014 | 41.96 | 42.33 | 41.88 | 42.09 | 2,163,368 | +0.32(+0.77%) |
Oct 02, 2014 | 41.83 | 41.91 | 41.35 | 41.77 | 2,911,945 | +0.05(+0.12%) |
Oct 01, 2014 | 41.62 | 42.00 | 41.57 | 41.72 | 3,306,853 | -0.65(-1.54%) |
Sep 30, 2014 | 41.86 | 42.57 | 41.65 | 42.38 | 4,641,569 | -0.14(-0.34%) |
Sep 29, 2014 | 42.22 | 42.60 | 42.18 | 42.52 | 1,984,330 | +0.04(+0.10%) |
Sep 26, 2014 | 42.44 | 42.58 | 42.19 | 42.48 | 1,371,070 | +0.05(+0.11%) |
Sep 25, 2014 | 42.67 | 42.80 | 42.33 | 42.43 | 1,832,918 | -0.46(-1.07%) |
Sep 24, 2014 | 42.44 | 42.95 | 42.44 | 42.89 | 2,254,910 | +0.50(+1.18%) |
Sep 23, 2014 | 42.80 | 42.93 | 42.38 | 42.39 | 2,277,061 | -0.46(-1.08%) |
Sep 22, 2014 | 43.10 | 43.19 | 42.83 | 42.85 | 2,150,952 | -0.25(-0.59%) |
Sep 19, 2014 | 43.42 | 43.52 | 43.08 | 43.10 | 3,654,126 | -0.16(-0.37%) |
Sep 18, 2014 | 43.38 | 43.39 | 42.98 | 43.26 | 2,938,572 | +0.06(+0.14%) |
Sep 17, 2014 | 43.45 | 43.71 | 43.01 | 43.20 | 4,456,650 | -0.74(-1.68%) |
Sep 16, 2014 | 43.72 | 44.21 | 43.70 | 43.94 | 3,063,286 | +0.10(+0.22%) |
Sep 15, 2014 | 44.03 | 44.06 | 43.74 | 43.84 | 2,517,295 | -0.11(-0.25%) |
Sep 12, 2014 | 44.40 | 44.51 | 43.91 | 43.95 | 2,902,648 | -0.55(-1.24%) |
Sep 11, 2014 | 44.18 | 44.56 | 44.14 | 44.50 | 1,514,509 | +0.17(+0.39%) |
Sep 10, 2014 | 44.25 | 44.34 | 44.03 | 44.33 | 1,981,557 | +0.08(+0.19%) |
Sep 09, 2014 | 44.31 | 44.49 | 44.10 | 44.25 | 2,064,303 | -0.08(-0.19%) |
Sep 08, 2014 | 44.67 | 44.82 | 44.27 | 44.33 | 1,921,702 | -0.52(-1.17%) |
Sep 05, 2014 | 44.56 | 44.86 | 44.38 | 44.85 | 1,305,719 | +0.19(+0.42%) |
Sep 04, 2014 | 44.60 | 44.81 | 44.60 | 44.67 | 2,205,832 | +0.10(+0.22%) |
Sep 03, 2014 | 44.73 | 44.91 | 44.56 | 44.57 | 1,740,375 | +0.00(+0.00%) |
Sep 02, 2014 | 44.67 | 44.91 | 44.49 | 44.57 | 1,990,293 | -0.12(-0.28%) |
Aug 29, 2014 | 44.53 | 44.69 | 44.69 | 44.69 | 1,728,285 | +0.15(+0.34%) |
Aug 28, 2014 | 44.30 | 44.65 | 44.20 | 44.54 | 1,964,978 | -0.05(-0.11%) |
Aug 27, 2014 | 44.22 | 44.60 | 44.13 | 44.59 | 2,332,759 | +0.36(+0.82%) |
Aug 26, 2014 | 44.33 | 44.64 | 44.17 | 44.23 | 2,335,016 | -0.07(-0.15%) |
Aug 25, 2014 | 44.21 | 44.45 | 44.17 | 44.30 | 1,735,068 | +0.38(+0.86%) |
Aug 22, 2014 | 44.42 | 44.46 | 43.87 | 43.92 | 2,411,856 | -0.40(-0.89%) |
Aug 21, 2014 | 44.37 | 44.56 | 44.30 | 44.32 | 1,337,495 | +0.04(+0.09%) |
Aug 20, 2014 | 43.97 | 44.50 | 43.70 | 44.28 | 2,631,639 | +0.24(+0.54%) |
Aug 19, 2014 | 43.95 | 44.28 | 43.91 | 44.04 | 1,446,267 | +0.12(+0.26%) |
Aug 18, 2014 | 44.02 | 44.08 | 43.83 | 43.92 | 2,099,050 | +0.01(+0.03%) |
Aug 15, 2014 | 43.76 | 43.97 | 43.72 | 43.91 | 2,986,578 | +0.19(+0.44%) |
Aug 14, 2014 | 43.72 | 43.72 | 43.52 | 43.72 | 1,579,983 | +0.01(+0.03%) |
Aug 13, 2014 | 43.45 | 43.72 | 43.34 | 43.70 | 1,887,390 | +0.36(+0.84%) |
Aug 12, 2014 | 43.34 | 43.47 | 43.11 | 43.34 | 2,060,444 | -0.25(-0.56%) |
Aug 11, 2014 | 43.23 | 43.79 | 43.22 | 43.59 | 2,750,954 | +0.39(+0.90%) |
Aug 08, 2014 | 42.59 | 43.09 | 42.25 | 43.20 | 2,351,461 | +0.59(+1.38%) |
Aug 07, 2014 | 42.97 | 43.11 | 42.33 | 42.61 | 2,588,406 | -0.27(-0.64%) |
Aug 06, 2014 | 41.85 | 43.01 | 41.85 | 42.88 | 6,186,783 | +0.94(+2.25%) |
Aug 05, 2014 | 42.13 | 42.34 | 41.86 | 41.94 | 2,412,806 | -0.45(-1.06%) |
Aug 04, 2014 | 41.99 | 42.40 | 41.80 | 42.39 | 3,814,536 | +0.42(+1.01%) |
Aug 01, 2014 | 40.75 | 42.17 | 40.74 | 41.97 | 7,515,976 | +1.10(+2.69%) |
Jul 31, 2014 | 43.03 | 43.10 | 40.83 | 40.87 | 13,136,100 | -2.66(-6.12%) |
Jul 30, 2014 | 44.53 | 44.59 | 43.33 | 43.53 | 3,744,852 | -0.79(-1.79%) |
Jul 29, 2014 | 44.84 | 44.90 | 44.32 | 44.32 | 1,647,298 | -0.38(-0.84%) |
Jul 28, 2014 | 44.69 | 44.78 | 44.48 | 44.70 | 1,745,456 | +0.05(+0.11%) |
Jul 25, 2014 | 44.80 | 44.88 | 44.53 | 44.65 | 1,061,795 | -0.21(-0.47%) |
Jul 24, 2014 | 44.80 | 44.97 | 44.72 | 44.86 | 1,296,462 | +0.16(+0.37%) |
Jul 23, 2014 | 45.35 | 45.38 | 44.64 | 44.70 | 2,048,402 | -0.57(-1.25%) |
Jul 22, 2014 | 45.18 | 45.42 | 45.12 | 45.27 | 1,583,033 | +0.12(+0.26%) |
Jul 21, 2014 | 44.94 | 45.24 | 44.92 | 45.15 | 1,376,619 | -0.05(-0.11%) |
Jul 18, 2014 | 45.11 | 45.32 | 44.94 | 45.20 | 1,998,632 | +0.18(+0.39%) |
Jul 17, 2014 | 45.05 | 45.19 | 44.88 | 45.02 | 2,177,470 | -0.08(-0.17%) |
Jul 16, 2014 | 44.91 | 45.10 | 44.71 | 45.10 | 1,888,872 | +0.31(+0.70%) |
Jul 15, 2014 | 44.62 | 44.89 | 44.49 | 44.78 | 4,536,058 | -0.44(-0.97%) |
Jul 14, 2014 | 45.27 | 45.39 | 45.08 | 45.22 | 1,481,350 | +0.17(+0.38%) |
Jul 11, 2014 | 45.01 | 45.12 | 44.76 | 45.05 | 1,565,897 | +0.05(+0.11%) |
Jul 10, 2014 | 44.82 | 45.08 | 44.80 | 45.00 | 1,759,526 | -0.15(-0.33%) |
Jul 09, 2014 | 45.20 | 45.40 | 44.98 | 45.15 | 2,071,778 | +0.03(+0.06%) |
Jul 08, 2014 | 45.01 | 45.29 | 44.88 | 45.12 | 2,605,804 | +0.14(+0.30%) |
Jul 07, 2014 | 45.31 | 45.40 | 44.90 | 44.99 | 2,633,024 | -0.38(-0.83%) |
Jul 03, 2014 | 45.33 | 45.36 | 45.36 | 45.36 | 1,810,531 | +0.25(+0.55%) |
Jul 02, 2014 | 44.95 | 45.20 | 44.92 | 45.12 | 1,904,342 | +0.13(+0.29%) |
Jul 01, 2014 | 44.73 | 45.07 | 44.49 | 44.99 | 3,122,014 | +0.11(+0.24%) |
Jun 30, 2014 | 44.54 | 44.90 | 44.28 | 44.88 | 3,501,939 | +0.51(+1.14%) |
Jun 27, 2014 | 44.25 | 44.41 | 44.12 | 44.37 | 1,962,691 | +0.10(+0.22%) |
Jun 26, 2014 | 44.39 | 44.47 | 44.03 | 44.28 | 2,564,193 | -0.05(-0.12%) |
Jun 25, 2014 | 44.73 | 44.73 | 44.06 | 44.33 | 3,223,285 | -0.66(-1.47%) |
Jun 24, 2014 | 45.36 | 45.36 | 44.98 | 44.99 | 1,593,950 | -0.38(-0.84%) |
Jun 23, 2014 | 45.88 | 45.89 | 45.14 | 45.38 | 2,556,110 | -0.55(-1.20%) |
Jun 20, 2014 | 45.82 | 46.06 | 45.72 | 45.93 | 3,516,396 | +0.21(+0.46%) |
Jun 19, 2014 | 45.74 | 45.96 | 45.57 | 45.72 | 1,692,313 | +0.06(+0.13%) |
Jun 18, 2014 | 45.28 | 45.68 | 44.89 | 45.66 | 4,205,213 | +0.10(+0.21%) |
Jun 17, 2014 | 46.07 | 46.15 | 45.51 | 45.56 | 2,624,101 | -0.51(-1.10%) |
Jun 16, 2014 | 46.00 | 46.14 | 45.83 | 46.07 | 1,590,802 | +0.16(+0.34%) |
Jun 13, 2014 | 45.88 | 46.03 | 45.68 | 45.91 | 1,586,882 | -0.01(-0.03%) |
Jun 12, 2014 | 46.27 | 46.45 | 45.81 | 45.92 | 1,635,063 | -0.26(-0.56%) |
Jun 11, 2014 | 46.49 | 46.67 | 46.03 | 46.18 | 2,154,787 | -0.31(-0.66%) |
Jun 10, 2014 | 46.37 | 46.76 | 46.37 | 46.49 | 2,046,082 | -0.58(-1.23%) |
Jun 06, 2014 | 46.97 | 47.11 | 46.74 | 47.07 | 2,137,244 | +0.05(+0.10%) |
Jun 05, 2014 | 47.47 | 47.47 | 46.97 | 47.02 | 1,830,309 | -0.38(-0.79%) |
Jun 04, 2014 | 47.10 | 47.40 | 47.09 | 47.40 | 2,090,832 | +0.21(+0.45%) |
Jun 03, 2014 | 46.98 | 47.21 | 46.91 | 47.19 | 4,096,864 | -0.03(-0.06%) |
Jun 02, 2014 | 47.13 | 47.38 | 47.13 | 47.21 | 2,603,104 | +0.10(+0.20%) |
May 30, 2014 | 46.97 | 47.13 | 46.64 | 47.12 | 3,162,980 | +0.17(+0.36%) |
May 29, 2014 | 46.22 | 47.04 | 46.13 | 46.95 | 2,708,770 | +0.78(+1.69%) |
May 28, 2014 | 46.15 | 46.28 | 46.03 | 46.17 | 1,474,481 | +0.03(+0.06%) |
May 27, 2014 | 46.14 | 46.29 | 45.96 | 46.14 | 2,218,908 | +0.29(+0.62%) |
May 23, 2014 | 46.05 | 45.85 | 45.85 | 45.85 | 1,178,539 | -0.09(-0.21%) |
May 22, 2014 | 45.91 | 45.98 | 45.69 | 45.95 | 692,843 | -0.06(-0.13%) |
May 21, 2014 | 46.10 | 46.10 | 45.64 | 46.01 | 1,556,638 | +0.00(+0.00%) |
May 20, 2014 | 45.85 | 46.07 | 45.51 | 46.01 | 2,809,828 | +0.13(+0.28%) |
May 19, 2014 | 45.72 | 45.90 | 45.47 | 45.88 | 2,314,273 | +0.04(+0.09%) |
May 16, 2014 | 45.47 | 45.86 | 45.46 | 45.84 | 2,490,533 | +0.21(+0.46%) |
May 15, 2014 | 46.27 | 46.44 | 45.53 | 45.63 | 2,136,043 | -0.24(-0.52%) |
May 14, 2014 | 46.22 | 46.22 | 45.84 | 45.87 | 1,571,500 | -0.36(-0.78%) |
May 13, 2014 | 46.25 | 46.40 | 45.93 | 46.23 | 4,450,726 | -0.21(-0.45%) |
May 12, 2014 | 45.75 | 46.70 | 45.72 | 46.44 | 6,240,646 | +0.82(+1.80%) |
May 09, 2014 | 44.97 | 45.63 | 44.77 | 45.62 | 3,426,309 | +0.80(+1.79%) |
May 08, 2014 | 44.79 | 44.97 | 44.67 | 44.82 | 1,723,976 | -0.03(-0.06%) |
May 07, 2014 | 44.48 | 44.90 | 44.45 | 44.84 | 3,447,595 | +0.50(+1.12%) |
May 06, 2014 | 44.28 | 44.61 | 44.19 | 44.35 | 3,859,892 | +0.20(+0.45%) |
May 05, 2014 | 44.46 | 44.48 | 43.98 | 44.15 | 3,104,962 | -0.37(-0.84%) |
May 02, 2014 | 44.37 | 44.54 | 44.06 | 44.52 | 4,424,773 | +0.16(+0.35%) |
May 01, 2014 | 45.43 | 45.64 | 44.13 | 44.37 | 5,870,443 | -0.99(-2.18%) |
Apr 30, 2014 | 45.26 | 45.49 | 44.97 | 45.36 | 4,331,356 | -0.13(-0.28%) |
Apr 29, 2014 | 45.49 | 45.81 | 45.43 | 45.49 | 2,288,536 | -0.18(-0.40%) |
Apr 28, 2014 | 45.42 | 45.81 | 45.33 | 45.67 | 2,569,168 | +0.39(+0.87%) |
Apr 25, 2014 | 44.99 | 45.30 | 44.88 | 45.28 | 1,814,560 | +0.12(+0.27%) |
Apr 24, 2014 | 45.05 | 45.18 | 44.71 | 45.16 | 1,765,737 | -0.01(-0.02%) |
Apr 23, 2014 | 44.94 | 45.24 | 44.94 | 45.16 | 2,972,506 | +0.18(+0.39%) |
Apr 22, 2014 | 44.79 | 45.05 | 44.58 | 44.99 | 3,530,624 | +0.20(+0.45%) |
Apr 21, 2014 | 44.80 | 44.94 | 44.48 | 44.78 | 2,403,776 | -0.24(-0.54%) |
Apr 17, 2014 | 44.73 | 45.03 | 45.03 | 45.03 | 2,739,562 | +0.24(+0.55%) |
Apr 16, 2014 | 44.46 | 44.81 | 44.43 | 44.78 | 4,728,918 | +0.52(+1.18%) |
Apr 15, 2014 | 44.54 | 44.63 | 44.07 | 44.26 | 2,805,504 | -0.22(-0.50%) |
Apr 14, 2014 | 44.81 | 44.81 | 44.29 | 44.48 | 3,192,397 | -0.09(-0.21%) |
Apr 11, 2014 | 44.40 | 44.85 | 44.24 | 44.58 | 3,062,083 | +0.05(+0.11%) |
Apr 10, 2014 | 44.80 | 45.15 | 44.33 | 44.53 | 4,206,159 | -0.33(-0.74%) |
Apr 09, 2014 | 44.25 | 44.88 | 44.18 | 44.86 | 5,937,432 | +1.18(+2.70%) |
Apr 08, 2014 | 44.35 | 44.42 | 43.42 | 43.68 | 3,951,162 | -0.48(-1.08%) |
Apr 07, 2014 | 43.30 | 44.67 | 43.22 | 44.16 | 5,469,036 | +0.88(+2.02%) |
Apr 04, 2014 | 44.75 | 45.27 | 43.16 | 43.28 | 9,983,243 | -1.78(-3.95%) |
Apr 03, 2014 | 42.66 | 45.32 | 42.57 | 45.06 | 11,466,126 | +2.54(+5.97%) |
Apr 02, 2014 | 42.41 | 42.63 | 42.38 | 42.52 | 1,828,031 | +0.02(+0.05%) |
Apr 01, 2014 | 42.40 | 42.59 | 42.29 | 42.50 | 2,291,835 | -0.06(-0.14%) |
Mar 31, 2014 | 42.33 | 42.59 | 42.20 | 42.56 | 2,029,920 | +0.39(+0.93%) |
Mar 28, 2014 | 42.08 | 42.25 | 41.98 | 42.17 | 1,362,832 | +0.25(+0.60%) |
Mar 27, 2014 | 42.02 | 42.10 | 41.86 | 41.92 | 1,304,761 | +0.05(+0.11%) |
Mar 26, 2014 | 42.14 | 42.14 | 41.81 | 41.87 | 1,255,031 | +0.04(+0.10%) |
Mar 25, 2014 | 41.88 | 42.07 | 41.46 | 41.83 | 1,566,745 | +0.16(+0.37%) |
Mar 24, 2014 | 41.86 | 42.03 | 41.66 | 41.67 | 1,634,741 | -0.12(-0.29%) |
Mar 21, 2014 | 42.30 | 42.37 | 41.78 | 41.80 | 2,574,092 | -0.20(-0.48%) |
Mar 20, 2014 | 41.84 | 42.08 | 41.76 | 42.00 | 1,869,348 | +0.10(+0.24%) |
Mar 19, 2014 | 41.98 | 42.30 | 41.80 | 41.90 | 4,450,803 | -0.08(-0.19%) |
Mar 18, 2014 | 41.45 | 42.08 | 41.33 | 41.98 | 3,955,800 | +0.68(+1.64%) |
Mar 17, 2014 | 41.58 | 41.73 | 41.28 | 41.30 | 2,650,686 | -0.03(-0.08%) |
Mar 14, 2014 | 41.80 | 41.93 | 41.30 | 41.33 | 3,471,986 | -0.73(-1.74%) |
Mar 13, 2014 | 42.21 | 42.25 | 41.90 | 42.07 | 2,303,214 | -0.06(-0.14%) |
Mar 12, 2014 | 41.74 | 42.16 | 41.65 | 42.13 | 2,012,274 | +0.25(+0.60%) |
Mar 11, 2014 | 41.84 | 42.04 | 41.76 | 41.88 | 2,117,590 | +0.01(+0.03%) |
Mar 10, 2014 | 41.81 | 41.93 | 41.61 | 41.86 | 1,961,224 | +0.05(+0.13%) |
Mar 07, 2014 | 41.72 | 41.81 | 41.54 | 41.81 | 2,400,769 | +0.12(+0.28%) |
Mar 06, 2014 | 41.60 | 41.73 | 41.45 | 41.69 | 3,149,259 | +0.10(+0.24%) |
Mar 05, 2014 | 41.59 | 41.71 | 41.35 | 41.59 | 3,132,389 | +0.01(+0.03%) |
Mar 04, 2014 | 41.09 | 41.63 | 41.07 | 41.58 | 3,695,275 | +0.69(+1.70%) |
Mar 03, 2014 | 40.66 | 40.95 | 40.50 | 40.88 | 2,981,534 | -0.01(-0.03%) |
Feb 28, 2014 | 40.61 | 41.09 | 40.54 | 40.90 | 2,778,847 | +0.36(+0.88%) |
Feb 27, 2014 | 40.52 | 40.70 | 40.29 | 40.54 | 3,194,360 | -0.11(-0.28%) |
Feb 26, 2014 | 41.02 | 41.18 | 40.64 | 40.66 | 3,136,815 | -0.33(-0.81%) |
Feb 25, 2014 | 40.95 | 41.28 | 40.88 | 40.99 | 4,065,856 | +0.07(+0.18%) |
Feb 24, 2014 | 40.70 | 41.06 | 40.53 | 40.91 | 3,005,860 | +0.51(+1.27%) |
Feb 21, 2014 | 40.53 | 40.72 | 40.39 | 40.40 | 1,919,501 | -0.20(-0.48%) |
Feb 20, 2014 | 40.18 | 40.66 | 40.06 | 40.60 | 2,651,979 | +0.34(+0.85%) |
Feb 19, 2014 | 40.54 | 40.62 | 40.19 | 40.25 | 3,584,777 | -0.26(-0.65%) |
Feb 18, 2014 | 40.56 | 40.62 | 40.24 | 40.51 | 2,017,995 | -0.05(-0.12%) |
Feb 14, 2014 | 40.24 | 40.56 | 40.56 | 40.56 | 2,417,458 | +0.48(+1.19%) |
Feb 13, 2014 | 39.91 | 40.10 | 39.83 | 40.08 | 3,942,657 | +0.05(+0.12%) |
Feb 12, 2014 | 40.28 | 40.51 | 39.89 | 40.04 | 4,144,888 | -0.31(-0.77%) |
Feb 11, 2014 | 39.66 | 40.38 | 39.66 | 40.35 | 5,175,802 | +0.36(+0.91%) |
Feb 10, 2014 | 39.33 | 40.00 | 39.31 | 39.98 | 4,906,810 | +0.65(+1.66%) |
Feb 07, 2014 | 39.09 | 39.47 | 38.92 | 39.33 | 4,707,983 | +0.42(+1.07%) |
Feb 06, 2014 | 38.41 | 38.96 | 37.53 | 38.91 | 9,323,116 | +0.25(+0.65%) |
Feb 05, 2014 | 38.55 | 38.92 | 38.41 | 38.66 | 4,655,046 | +0.07(+0.19%) |
Feb 04, 2014 | 38.49 | 38.70 | 38.33 | 38.59 | 3,663,711 | +0.24(+0.63%) |
Feb 03, 2014 | 39.09 | 39.19 | 38.28 | 38.34 | 3,781,161 | -0.73(-1.86%) |
Jan 31, 2014 | 38.85 | 39.35 | 38.76 | 39.07 | 3,526,983 | -0.10(-0.26%) |
Jan 30, 2014 | 39.55 | 39.66 | 39.05 | 39.17 | 4,215,463 | -0.16(-0.41%) |
Jan 29, 2014 | 40.35 | 40.35 | 39.17 | 39.33 | 4,649,356 | -1.12(-2.77%) |
Jan 28, 2014 | 40.43 | 40.70 | 40.24 | 40.45 | 2,833,623 | +0.11(+0.28%) |
Jan 27, 2014 | 40.32 | 40.60 | 40.26 | 40.34 | 2,077,141 | +0.02(+0.05%) |
Jan 24, 2014 | 40.68 | 40.82 | 40.32 | 40.32 | 2,894,698 | -0.45(-1.11%) |
Jan 23, 2014 | 40.96 | 40.99 | 40.60 | 40.77 | 1,514,531 | -0.34(-0.84%) |
Jan 22, 2014 | 40.95 | 41.18 | 40.62 | 41.11 | 2,254,468 | +0.17(+0.41%) |
Jan 21, 2014 | 41.08 | 41.18 | 40.81 | 40.95 | 1,696,644 | +0.20(+0.48%) |
Jan 17, 2014 | 41.29 | 40.75 | 40.75 | 40.75 | 3,136,270 | -0.55(-1.34%) |
Jan 16, 2014 | 41.01 | 41.31 | 40.95 | 41.30 | 2,258,666 | +0.13(+0.31%) |
Jan 15, 2014 | 41.03 | 41.35 | 40.82 | 41.17 | 2,147,276 | +0.14(+0.35%) |
Jan 14, 2014 | 40.80 | 41.26 | 40.78 | 41.03 | 2,738,643 | +0.31(+0.76%) |
Jan 13, 2014 | 40.87 | 41.28 | 40.69 | 40.72 | 2,570,827 | -0.24(-0.58%) |
Jan 10, 2014 | 40.70 | 41.00 | 40.70 | 40.96 | 1,561,190 | +0.34(+0.83%) |
Jan 09, 2014 | 40.58 | 40.75 | 40.33 | 40.62 | 2,264,086 | +0.07(+0.17%) |
Jan 08, 2014 | 40.95 | 40.95 | 40.45 | 40.55 | 3,052,602 | -0.42(-1.02%) |
Jan 07, 2014 | 40.85 | 41.09 | 40.69 | 40.97 | 2,614,702 | +0.37(+0.91%) |
Jan 06, 2014 | 40.97 | 40.97 | 40.35 | 40.60 | 2,933,286 | -0.22(-0.54%) |
Jan 03, 2014 | 41.10 | 41.16 | 40.80 | 40.82 | 2,097,799 | -0.16(-0.38%) |
Jan 02, 2014 | 41.09 | 41.27 | 40.80 | 40.98 | 2,714,410 | -0.18(-0.43%) |
Dec 31, 2013 | 41.30 | 41.15 | 41.15 | 41.15 | 2,264,911 | -0.13(-0.31%) |
Dec 30, 2013 | 41.09 | 41.37 | 41.08 | 41.28 | 2,353,019 | +0.19(+0.46%) |
Dec 27, 2013 | 40.92 | 41.23 | 40.90 | 41.09 | 1,523,145 | +0.18(+0.43%) |
Dec 26, 2013 | 40.72 | 40.99 | 40.62 | 40.92 | 1,401,300 | +0.32(+0.78%) |
Dec 24, 2013 | 40.72 | 40.78 | 40.57 | 40.60 | 1,144,905 | -0.06(-0.15%) |
Dec 23, 2013 | 40.55 | 40.75 | 40.35 | 40.66 | 2,621,294 | -0.12(-0.30%) |
Dec 20, 2013 | 40.83 | 41.19 | 40.72 | 40.78 | 2,745,022 | -0.05(-0.13%) |
Dec 19, 2013 | 40.73 | 40.90 | 40.46 | 40.84 | 2,096,376 | +0.05(+0.12%) |
Dec 18, 2013 | 40.40 | 40.82 | 40.15 | 40.79 | 3,748,682 | +0.13(+0.31%) |
Dec 17, 2013 | 40.71 | 40.79 | 40.37 | 40.66 | 1,971,143 | -0.06(-0.15%) |
Dec 16, 2013 | 40.99 | 41.07 | 40.61 | 40.72 | 2,116,234 | -0.05(-0.12%) |
Dec 13, 2013 | 41.01 | 41.02 | 40.61 | 40.77 | 1,940,947 | -0.09(-0.23%) |
Dec 12, 2013 | 41.24 | 41.24 | 40.83 | 40.86 | 2,404,487 | -0.27(-0.66%) |
Dec 11, 2013 | 41.28 | 41.46 | 41.09 | 41.13 | 2,992,014 | -0.03(-0.08%) |
Dec 10, 2013 | 41.64 | 41.70 | 41.09 | 41.17 | 2,075,196 | -0.57(-1.37%) |
Dec 09, 2013 | 41.65 | 41.99 | 41.59 | 41.74 | 2,556,507 | +0.20(+0.49%) |
Dec 06, 2013 | 41.10 | 41.59 | 41.09 | 41.54 | 2,271,063 | +0.71(+1.75%) |
Dec 05, 2013 | 40.98 | 41.03 | 40.77 | 40.82 | 1,722,671 | -0.22(-0.53%) |
Dec 04, 2013 | 41.05 | 41.22 | 40.86 | 41.04 | 2,368,293 | -0.15(-0.38%) |
Dec 03, 2013 | 40.72 | 41.28 | 40.83 | 41.19 | 4,180,701 | +0.36(+0.89%) |