Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.91 | 46.78 | 45.90 | 46.07 | 4,248,469 | +0.41(+0.89%) |
Sep 29, 2014 | 45.21 | 45.73 | 45.07 | 45.66 | 2,490,309 | +0.30(+0.66%) |
Sep 26, 2014 | 45.33 | 45.56 | 44.87 | 45.36 | 2,491,273 | +0.27(+0.59%) |
Sep 25, 2014 | 45.34 | 45.67 | 45.08 | 45.09 | 2,615,415 | -0.32(-0.70%) |
Sep 24, 2014 | 45.61 | 45.63 | 45.31 | 45.41 | 2,535,025 | -0.13(-0.28%) |
Sep 23, 2014 | 45.54 | 45.64 | 45.29 | 45.54 | 5,466,019 | +0.00(+0.00%) |
Sep 22, 2014 | 45.95 | 46.00 | 45.39 | 45.54 | 2,564,260 | -0.41(-0.90%) |
Sep 19, 2014 | 45.59 | 46.05 | 45.59 | 45.95 | 4,545,051 | +0.27(+0.58%) |
Sep 18, 2014 | 46.05 | 46.21 | 45.47 | 45.69 | 2,633,723 | -0.35(-0.77%) |
Sep 17, 2014 | 46.49 | 46.53 | 45.79 | 46.04 | 3,460,280 | -0.19(-0.42%) |
Sep 16, 2014 | 45.71 | 46.43 | 45.68 | 46.23 | 2,578,437 | +0.45(+0.99%) |
Sep 15, 2014 | 45.83 | 46.01 | 45.57 | 45.78 | 1,908,534 | +0.05(+0.12%) |
Sep 12, 2014 | 46.39 | 46.39 | 45.53 | 45.73 | 2,912,982 | -0.89(-1.92%) |
Sep 11, 2014 | 46.36 | 46.71 | 46.15 | 46.62 | 2,408,340 | +0.26(+0.56%) |
Sep 10, 2014 | 46.52 | 46.65 | 46.22 | 46.36 | 2,246,429 | -0.23(-0.49%) |
Sep 09, 2014 | 47.09 | 47.19 | 46.57 | 46.59 | 3,746,213 | -0.65(-1.38%) |
Sep 08, 2014 | 47.47 | 47.56 | 46.99 | 47.24 | 4,042,989 | -0.29(-0.62%) |
Sep 05, 2014 | 46.93 | 47.54 | 46.89 | 47.53 | 3,025,562 | +0.68(+1.45%) |
Sep 04, 2014 | 46.47 | 46.97 | 46.42 | 46.85 | 3,889,635 | +0.41(+0.88%) |
Sep 03, 2014 | 46.35 | 46.67 | 46.30 | 46.45 | 2,513,155 | +0.13(+0.27%) |
Sep 02, 2014 | 46.89 | 47.31 | 46.06 | 46.32 | 3,929,739 | -0.50(-1.07%) |
Aug 29, 2014 | 46.49 | 46.82 | 46.82 | 46.82 | 2,409,293 | +0.25(+0.53%) |
Aug 28, 2014 | 46.16 | 46.58 | 46.05 | 46.57 | 2,543,660 | +0.25(+0.53%) |
Aug 27, 2014 | 46.01 | 46.36 | 46.00 | 46.33 | 2,775,473 | +0.43(+0.94%) |
Aug 26, 2014 | 46.37 | 46.51 | 45.88 | 45.89 | 2,244,017 | -0.44(-0.94%) |
Aug 25, 2014 | 46.12 | 46.43 | 46.00 | 46.33 | 2,381,647 | +0.38(+0.83%) |
Aug 22, 2014 | 46.14 | 46.23 | 45.60 | 45.95 | 2,446,715 | -0.12(-0.26%) |
Aug 21, 2014 | 46.03 | 46.36 | 45.98 | 46.06 | 2,431,278 | +0.03(+0.06%) |
Aug 20, 2014 | 45.97 | 46.08 | 45.71 | 46.04 | 1,848,436 | +0.04(+0.09%) |
Aug 19, 2014 | 45.40 | 46.01 | 45.34 | 46.00 | 2,694,090 | +0.60(+1.32%) |
Aug 18, 2014 | 45.59 | 45.77 | 45.32 | 45.40 | 2,081,193 | -0.15(-0.32%) |
Aug 15, 2014 | 45.32 | 45.84 | 45.26 | 45.54 | 3,314,528 | +0.40(+0.89%) |
Aug 14, 2014 | 44.83 | 45.18 | 44.78 | 45.14 | 1,807,576 | +0.34(+0.77%) |
Aug 13, 2014 | 44.67 | 44.98 | 44.52 | 44.80 | 1,999,305 | +0.19(+0.41%) |
Aug 12, 2014 | 44.54 | 44.83 | 44.47 | 44.61 | 2,076,836 | -0.04(-0.09%) |
Aug 11, 2014 | 44.83 | 45.01 | 44.48 | 44.65 | 3,182,452 | -0.20(-0.44%) |
Aug 08, 2014 | 43.76 | 44.74 | 43.76 | 44.85 | 5,859,125 | +1.38(+3.18%) |
Aug 07, 2014 | 43.08 | 43.59 | 43.08 | 43.47 | 4,332,373 | +0.56(+1.31%) |
Aug 06, 2014 | 43.37 | 43.43 | 42.77 | 42.90 | 7,849,707 | -0.73(-1.67%) |
Aug 05, 2014 | 44.26 | 44.35 | 43.45 | 43.63 | 4,593,281 | -0.67(-1.52%) |
Aug 04, 2014 | 44.60 | 44.68 | 43.53 | 44.31 | 5,887,386 | -0.37(-0.83%) |
Aug 01, 2014 | 44.50 | 45.22 | 44.43 | 44.68 | 3,936,262 | -0.03(-0.07%) |
Jul 31, 2014 | 45.36 | 45.51 | 44.67 | 44.71 | 4,940,469 | -0.88(-1.93%) |
Jul 30, 2014 | 46.27 | 46.71 | 45.21 | 45.59 | 3,916,675 | -0.63(-1.37%) |
Jul 29, 2014 | 46.71 | 46.92 | 46.22 | 46.22 | 3,375,456 | -0.63(-1.34%) |
Jul 28, 2014 | 46.10 | 46.97 | 46.10 | 46.85 | 2,732,892 | +0.67(+1.46%) |
Jul 25, 2014 | 46.72 | 46.72 | 46.11 | 46.18 | 1,666,973 | -0.32(-0.68%) |
Jul 24, 2014 | 46.12 | 46.67 | 46.12 | 46.49 | 1,820,513 | +0.09(+0.19%) |
Jul 23, 2014 | 46.17 | 46.46 | 46.06 | 46.41 | 1,987,535 | +0.18(+0.39%) |
Jul 22, 2014 | 46.49 | 46.50 | 46.16 | 46.23 | 2,557,759 | -0.05(-0.11%) |
Jul 21, 2014 | 46.11 | 46.49 | 46.09 | 46.28 | 2,367,044 | -0.09(-0.20%) |
Jul 18, 2014 | 45.90 | 46.47 | 45.59 | 46.38 | 2,801,804 | +0.67(+1.48%) |
Jul 17, 2014 | 46.06 | 46.19 | 45.69 | 45.70 | 3,045,301 | -0.42(-0.90%) |
Jul 16, 2014 | 46.10 | 46.16 | 45.64 | 46.12 | 1,971,546 | +0.17(+0.36%) |
Jul 15, 2014 | 45.51 | 46.00 | 45.48 | 45.95 | 3,640,715 | +0.41(+0.90%) |
Jul 14, 2014 | 46.08 | 46.10 | 45.53 | 45.54 | 2,428,205 | -0.40(-0.86%) |
Jul 11, 2014 | 46.14 | 46.25 | 45.89 | 45.94 | 1,902,768 | -0.32(-0.69%) |
Jul 10, 2014 | 45.68 | 46.27 | 45.61 | 46.26 | 3,314,930 | +0.52(+1.13%) |
Jul 09, 2014 | 45.77 | 45.86 | 45.41 | 45.74 | 2,611,945 | +0.03(+0.07%) |
Jul 08, 2014 | 45.44 | 45.75 | 45.40 | 45.71 | 4,087,911 | +0.19(+0.42%) |
Jul 07, 2014 | 45.28 | 45.81 | 45.20 | 45.52 | 4,186,962 | +0.13(+0.29%) |
Jul 03, 2014 | 45.78 | 45.38 | 45.38 | 45.38 | 3,939,397 | -0.65(-1.41%) |
Jul 02, 2014 | 46.92 | 46.93 | 45.79 | 46.03 | 5,470,366 | -1.00(-2.14%) |
Jul 01, 2014 | 47.28 | 47.34 | 46.69 | 47.04 | 4,862,699 | -0.24(-0.50%) |
Jun 30, 2014 | 46.76 | 47.39 | 46.61 | 47.27 | 4,885,022 | +0.46(+0.99%) |
Jun 27, 2014 | 46.87 | 47.00 | 46.57 | 46.81 | 5,153,061 | -0.20(-0.44%) |
Jun 26, 2014 | 46.34 | 47.04 | 46.20 | 47.02 | 10,414,922 | +0.91(+1.96%) |
Jun 25, 2014 | 46.27 | 46.35 | 45.94 | 46.11 | 7,499,102 | -0.38(-0.82%) |
Jun 24, 2014 | 46.23 | 46.66 | 46.22 | 46.49 | 2,726,387 | +0.20(+0.43%) |
Jun 23, 2014 | 46.69 | 46.85 | 46.08 | 46.30 | 3,308,907 | -0.22(-0.48%) |
Jun 20, 2014 | 46.91 | 47.20 | 46.47 | 46.52 | 5,956,761 | -0.41(-0.87%) |
Jun 19, 2014 | 46.38 | 47.12 | 46.33 | 46.93 | 5,984,321 | +0.69(+1.50%) |
Jun 18, 2014 | 45.26 | 46.25 | 45.19 | 46.24 | 4,460,549 | +0.97(+2.15%) |
Jun 17, 2014 | 45.19 | 45.38 | 45.02 | 45.26 | 3,902,950 | -0.01(-0.03%) |
Jun 16, 2014 | 45.19 | 45.83 | 45.11 | 45.28 | 3,867,789 | +0.04(+0.09%) |
Jun 13, 2014 | 44.95 | 45.34 | 44.69 | 45.24 | 4,072,230 | +0.27(+0.60%) |
Jun 12, 2014 | 44.68 | 45.13 | 44.33 | 44.97 | 2,914,765 | +0.21(+0.47%) |
Jun 11, 2014 | 45.24 | 45.39 | 44.74 | 44.76 | 3,035,755 | -0.61(-1.34%) |
Jun 10, 2014 | 45.37 | 45.65 | 45.23 | 45.36 | 2,854,646 | -0.81(-1.75%) |
Jun 06, 2014 | 46.53 | 46.67 | 46.09 | 46.17 | 2,450,593 | -0.25(-0.54%) |
Jun 05, 2014 | 46.20 | 46.55 | 46.13 | 46.42 | 3,426,793 | +0.12(+0.26%) |
Jun 04, 2014 | 45.98 | 46.34 | 45.89 | 46.30 | 3,065,460 | +0.12(+0.26%) |
Jun 03, 2014 | 45.95 | 46.28 | 45.91 | 46.18 | 3,859,508 | +0.18(+0.39%) |
Jun 02, 2014 | 45.61 | 46.12 | 45.44 | 46.00 | 3,103,438 | +0.42(+0.93%) |
May 30, 2014 | 45.34 | 45.60 | 45.09 | 45.58 | 3,818,451 | +0.29(+0.64%) |
May 29, 2014 | 45.22 | 45.35 | 45.07 | 45.29 | 4,511,072 | +0.11(+0.25%) |
May 28, 2014 | 45.51 | 45.60 | 45.11 | 45.18 | 5,566,547 | -0.31(-0.68%) |
May 27, 2014 | 45.69 | 45.87 | 45.27 | 45.49 | 3,687,202 | +0.07(+0.14%) |
May 23, 2014 | 45.83 | 45.42 | 45.42 | 45.42 | 3,643,652 | -0.38(-0.83%) |
May 22, 2014 | 45.32 | 45.95 | 45.19 | 45.80 | 1,494,109 | +0.62(+1.36%) |
May 21, 2014 | 45.28 | 45.38 | 45.03 | 45.19 | 2,230,722 | +0.03(+0.06%) |
May 20, 2014 | 45.33 | 45.64 | 45.02 | 45.16 | 2,956,567 | -0.08(-0.17%) |
May 19, 2014 | 46.01 | 46.04 | 45.21 | 45.24 | 3,133,793 | -0.85(-1.83%) |
May 16, 2014 | 45.91 | 46.11 | 45.73 | 46.09 | 2,309,023 | +0.16(+0.36%) |
May 15, 2014 | 46.28 | 46.37 | 45.85 | 45.92 | 1,998,701 | -0.32(-0.69%) |
May 14, 2014 | 45.82 | 46.52 | 45.82 | 46.24 | 3,160,804 | +0.50(+1.10%) |
May 13, 2014 | 45.55 | 45.86 | 45.40 | 45.74 | 3,058,000 | +0.31(+0.68%) |
May 12, 2014 | 45.90 | 45.92 | 45.41 | 45.43 | 2,900,525 | -0.35(-0.76%) |
May 09, 2014 | 46.58 | 46.71 | 45.71 | 45.78 | 2,540,630 | -0.80(-1.72%) |
May 08, 2014 | 47.23 | 47.43 | 46.44 | 46.58 | 2,174,966 | -0.74(-1.56%) |
May 07, 2014 | 46.60 | 47.34 | 46.53 | 47.32 | 2,964,612 | +1.03(+2.22%) |
May 06, 2014 | 46.50 | 46.63 | 46.18 | 46.29 | 2,804,976 | -0.34(-0.73%) |
May 05, 2014 | 46.33 | 46.70 | 46.26 | 46.63 | 2,403,745 | +0.20(+0.42%) |
May 02, 2014 | 47.27 | 47.34 | 46.18 | 46.43 | 2,909,906 | -1.06(-2.24%) |
May 01, 2014 | 47.56 | 47.84 | 47.04 | 47.49 | 2,399,184 | -0.04(-0.08%) |
Apr 30, 2014 | 47.77 | 48.33 | 47.30 | 47.53 | 4,189,486 | +0.05(+0.11%) |
Apr 29, 2014 | 47.65 | 47.71 | 47.26 | 47.48 | 3,546,335 | -0.18(-0.38%) |
Apr 28, 2014 | 47.40 | 47.73 | 47.12 | 47.66 | 2,845,547 | +0.27(+0.57%) |
Apr 25, 2014 | 46.87 | 47.43 | 46.85 | 47.40 | 2,577,872 | +0.53(+1.13%) |
Apr 24, 2014 | 46.60 | 47.03 | 46.27 | 46.87 | 2,273,689 | +0.30(+0.65%) |
Apr 23, 2014 | 46.39 | 46.89 | 46.34 | 46.56 | 2,644,503 | +0.12(+0.27%) |
Apr 22, 2014 | 46.41 | 46.56 | 46.13 | 46.44 | 2,427,308 | +0.09(+0.20%) |
Apr 21, 2014 | 46.45 | 46.75 | 46.11 | 46.35 | 1,885,300 | +0.04(+0.08%) |
Apr 17, 2014 | 46.68 | 46.31 | 46.31 | 46.31 | 2,794,545 | -0.56(-1.20%) |
Apr 16, 2014 | 46.39 | 46.87 | 46.21 | 46.87 | 2,745,877 | +0.63(+1.36%) |
Apr 15, 2014 | 46.01 | 46.26 | 45.72 | 46.24 | 3,280,191 | +0.22(+0.48%) |
Apr 14, 2014 | 45.69 | 46.21 | 45.48 | 46.02 | 2,846,957 | +0.53(+1.17%) |
Apr 11, 2014 | 45.56 | 45.82 | 45.37 | 45.49 | 3,487,727 | -0.10(-0.23%) |
Apr 10, 2014 | 45.99 | 46.30 | 45.37 | 45.59 | 5,200,150 | -0.47(-1.02%) |
Apr 09, 2014 | 46.14 | 46.22 | 45.44 | 46.07 | 4,101,635 | -0.12(-0.26%) |
Apr 08, 2014 | 45.41 | 46.30 | 45.07 | 46.18 | 5,495,483 | +0.85(+1.86%) |
Apr 07, 2014 | 45.62 | 45.82 | 45.33 | 45.34 | 3,820,920 | -0.28(-0.62%) |
Apr 04, 2014 | 45.87 | 46.34 | 45.57 | 45.62 | 3,971,665 | -0.10(-0.22%) |
Apr 03, 2014 | 46.18 | 46.24 | 45.65 | 45.72 | 3,178,840 | -0.33(-0.73%) |
Apr 02, 2014 | 46.13 | 46.34 | 45.80 | 46.05 | 2,774,152 | -0.08(-0.17%) |
Apr 01, 2014 | 46.43 | 46.63 | 45.90 | 46.13 | 3,690,544 | -0.39(-0.83%) |
Mar 31, 2014 | 46.71 | 46.87 | 46.03 | 46.52 | 4,340,395 | -0.07(-0.14%) |
Mar 28, 2014 | 46.41 | 46.61 | 46.26 | 46.58 | 2,848,445 | +0.09(+0.20%) |
Mar 27, 2014 | 46.14 | 46.54 | 45.92 | 46.49 | 2,777,154 | +0.39(+0.84%) |
Mar 26, 2014 | 45.95 | 46.51 | 45.85 | 46.11 | 3,326,406 | +0.19(+0.41%) |
Mar 25, 2014 | 45.84 | 46.01 | 45.55 | 45.92 | 2,530,756 | +0.20(+0.43%) |
Mar 24, 2014 | 45.90 | 46.12 | 45.51 | 45.72 | 3,412,527 | -0.19(-0.41%) |
Mar 21, 2014 | 46.41 | 46.50 | 45.82 | 45.91 | 6,911,099 | +0.19(+0.42%) |
Mar 20, 2014 | 45.92 | 45.92 | 45.19 | 45.72 | 3,504,186 | -0.04(-0.09%) |
Mar 19, 2014 | 46.29 | 46.68 | 45.46 | 45.76 | 4,827,672 | -0.44(-0.95%) |
Mar 18, 2014 | 46.26 | 46.44 | 46.00 | 46.20 | 3,527,732 | -0.07(-0.14%) |
Mar 17, 2014 | 46.02 | 46.30 | 45.66 | 46.26 | 5,800,107 | +0.47(+1.02%) |
Mar 14, 2014 | 45.49 | 45.93 | 45.30 | 45.80 | 7,306,043 | +0.26(+0.56%) |
Mar 13, 2014 | 45.24 | 45.66 | 45.12 | 45.54 | 5,142,624 | +0.34(+0.75%) |
Mar 12, 2014 | 44.57 | 45.22 | 44.46 | 45.20 | 4,137,519 | +0.61(+1.37%) |
Mar 11, 2014 | 44.84 | 44.84 | 44.40 | 44.59 | 3,392,442 | -0.20(-0.44%) |
Mar 10, 2014 | 44.76 | 44.99 | 44.54 | 44.79 | 3,077,783 | -0.06(-0.13%) |
Mar 07, 2014 | 44.49 | 44.89 | 44.29 | 44.85 | 4,588,670 | +0.31(+0.69%) |
Mar 06, 2014 | 45.05 | 45.15 | 44.42 | 44.54 | 3,501,586 | -0.36(-0.80%) |
Mar 05, 2014 | 45.38 | 45.41 | 44.79 | 44.90 | 4,131,140 | -0.50(-1.11%) |
Mar 04, 2014 | 45.41 | 45.56 | 45.12 | 45.40 | 4,411,808 | +0.46(+1.02%) |
Mar 03, 2014 | 45.19 | 45.51 | 44.81 | 44.95 | 4,367,236 | -0.53(-1.17%) |
Feb 28, 2014 | 45.52 | 45.74 | 45.27 | 45.48 | 6,275,909 | -0.12(-0.26%) |
Feb 27, 2014 | 45.71 | 45.95 | 45.38 | 45.59 | 2,521,947 | -0.12(-0.26%) |
Feb 26, 2014 | 46.49 | 46.54 | 45.61 | 45.71 | 4,019,555 | -0.59(-1.27%) |
Feb 25, 2014 | 46.39 | 46.76 | 46.20 | 46.30 | 2,914,543 | -0.02(-0.04%) |
Feb 24, 2014 | 46.50 | 46.93 | 46.31 | 46.32 | 2,330,722 | -0.06(-0.14%) |
Feb 21, 2014 | 46.52 | 46.83 | 46.34 | 46.39 | 2,384,268 | -0.07(-0.15%) |
Feb 20, 2014 | 45.96 | 46.61 | 45.88 | 46.46 | 3,125,011 | +0.56(+1.22%) |
Feb 19, 2014 | 46.02 | 46.61 | 45.79 | 45.90 | 3,267,840 | -0.14(-0.31%) |
Feb 18, 2014 | 46.23 | 46.33 | 45.92 | 46.04 | 3,224,181 | -0.16(-0.35%) |
Feb 14, 2014 | 45.80 | 46.20 | 46.20 | 46.20 | 3,424,346 | +0.27(+0.59%) |
Feb 13, 2014 | 44.87 | 45.97 | 44.83 | 45.93 | 4,210,684 | +0.86(+1.92%) |
Feb 12, 2014 | 44.83 | 45.17 | 44.68 | 45.07 | 2,841,973 | +0.14(+0.32%) |
Feb 11, 2014 | 44.63 | 45.22 | 44.42 | 44.92 | 4,792,540 | +0.42(+0.95%) |
Feb 10, 2014 | 43.71 | 44.55 | 43.49 | 44.50 | 6,113,674 | +1.01(+2.33%) |
Feb 07, 2014 | 42.94 | 43.52 | 42.85 | 43.49 | 3,305,293 | +0.65(+1.52%) |
Feb 06, 2014 | 42.66 | 42.95 | 42.31 | 42.84 | 2,669,993 | +0.15(+0.35%) |
Feb 05, 2014 | 42.62 | 42.78 | 42.27 | 42.69 | 4,130,879 | -0.10(-0.23%) |
Feb 04, 2014 | 43.62 | 43.76 | 42.73 | 42.79 | 5,397,906 | -0.83(-1.89%) |
Feb 03, 2014 | 44.08 | 44.74 | 43.48 | 43.61 | 4,765,107 | -0.51(-1.16%) |
Jan 31, 2014 | 42.64 | 44.48 | 42.29 | 44.13 | 6,828,593 | +0.56(+1.28%) |
Jan 30, 2014 | 43.18 | 43.64 | 43.10 | 43.57 | 3,361,338 | +0.50(+1.16%) |
Jan 29, 2014 | 42.94 | 43.18 | 42.80 | 43.07 | 4,072,616 | +0.01(+0.03%) |
Jan 28, 2014 | 43.16 | 43.30 | 42.92 | 43.05 | 3,663,596 | -0.10(-0.24%) |
Jan 27, 2014 | 42.86 | 43.37 | 42.79 | 43.16 | 3,342,074 | +0.32(+0.74%) |
Jan 24, 2014 | 42.94 | 43.42 | 42.79 | 42.84 | 3,810,209 | -0.31(-0.71%) |
Jan 23, 2014 | 43.35 | 43.53 | 42.93 | 43.14 | 4,068,496 | -0.47(-1.07%) |
Jan 22, 2014 | 43.46 | 43.69 | 43.40 | 43.61 | 3,306,204 | +0.16(+0.36%) |
Jan 21, 2014 | 43.20 | 43.49 | 43.13 | 43.46 | 4,271,105 | +0.38(+0.89%) |
Jan 17, 2014 | 43.09 | 43.07 | 43.07 | 43.07 | 2,997,419 | -0.12(-0.29%) |
Jan 16, 2014 | 43.04 | 43.24 | 42.79 | 43.20 | 2,738,717 | -0.10(-0.22%) |
Jan 15, 2014 | 43.61 | 43.61 | 43.25 | 43.29 | 2,483,574 | -0.31(-0.72%) |
Jan 14, 2014 | 43.66 | 43.81 | 43.42 | 43.61 | 2,693,475 | -0.04(-0.09%) |
Jan 13, 2014 | 44.03 | 44.49 | 43.54 | 43.64 | 4,389,315 | -0.40(-0.90%) |
Jan 10, 2014 | 43.38 | 44.07 | 43.30 | 44.04 | 5,209,688 | +0.95(+2.20%) |
Jan 09, 2014 | 42.56 | 43.17 | 42.34 | 43.09 | 4,557,911 | +1.01(+2.41%) |
Jan 08, 2014 | 41.93 | 42.32 | 41.77 | 42.08 | 4,517,898 | +0.05(+0.11%) |
Jan 07, 2014 | 41.46 | 42.07 | 41.39 | 42.03 | 3,380,619 | +0.76(+1.84%) |
Jan 06, 2014 | 41.35 | 41.46 | 41.10 | 41.27 | 2,907,291 | +0.01(+0.02%) |
Jan 03, 2014 | 41.31 | 41.50 | 41.03 | 41.27 | 2,676,606 | -0.05(-0.11%) |
Jan 02, 2014 | 41.98 | 42.00 | 41.22 | 41.31 | 3,509,505 | -0.72(-1.72%) |
Dec 31, 2013 | 41.84 | 42.03 | 42.03 | 42.03 | 2,133,560 | +0.19(+0.47%) |
Dec 30, 2013 | 41.84 | 42.12 | 41.67 | 41.84 | 1,892,707 | -0.01(-0.03%) |
Dec 27, 2013 | 41.97 | 42.04 | 41.67 | 41.85 | 1,473,945 | -0.01(-0.03%) |
Dec 26, 2013 | 42.01 | 42.16 | 41.65 | 41.86 | 1,657,032 | -0.14(-0.34%) |
Dec 24, 2013 | 41.79 | 42.19 | 41.54 | 42.01 | 1,410,949 | +0.34(+0.83%) |
Dec 23, 2013 | 41.97 | 42.28 | 41.62 | 41.66 | 3,410,250 | -0.28(-0.67%) |
Dec 20, 2013 | 42.12 | 42.20 | 41.75 | 41.94 | 5,855,420 | +0.03(+0.08%) |
Dec 19, 2013 | 41.96 | 42.02 | 41.39 | 41.91 | 2,718,163 | -0.18(-0.43%) |
Dec 18, 2013 | 41.58 | 42.14 | 41.02 | 42.09 | 3,830,634 | +0.58(+1.41%) |
Dec 17, 2013 | 41.45 | 41.68 | 41.27 | 41.51 | 2,707,137 | +0.01(+0.03%) |
Dec 16, 2013 | 41.36 | 41.86 | 41.31 | 41.49 | 2,546,230 | +0.18(+0.44%) |
Dec 13, 2013 | 41.24 | 41.53 | 41.18 | 41.31 | 2,952,507 | +0.05(+0.13%) |
Dec 12, 2013 | 41.03 | 41.50 | 40.99 | 41.26 | 3,885,265 | +0.16(+0.40%) |
Dec 11, 2013 | 41.26 | 41.38 | 40.97 | 41.10 | 2,907,588 | -0.16(-0.39%) |
Dec 10, 2013 | 41.41 | 41.48 | 40.93 | 41.26 | 3,811,399 | -0.16(-0.38%) |
Dec 09, 2013 | 41.71 | 41.86 | 41.27 | 41.42 | 2,520,890 | -0.44(-1.06%) |
Dec 06, 2013 | 41.49 | 42.06 | 41.42 | 41.86 | 2,716,393 | +0.63(+1.53%) |
Dec 05, 2013 | 41.52 | 41.52 | 41.10 | 41.23 | 3,772,389 | -0.44(-1.06%) |
Dec 04, 2013 | 41.49 | 41.82 | 41.22 | 41.67 | 3,296,360 | -0.06(-0.15%) |
Dec 03, 2013 | 41.41 | 41.78 | 41.22 | 41.73 | 5,739,238 | +0.31(+0.75%) |
Dec 02, 2013 | 41.74 | 41.79 | 41.07 | 41.42 | 4,521,121 | -0.39(-0.92%) |
Nov 29, 2013 | 41.87 | 42.27 | 41.72 | 41.81 | 2,167,558 | -0.09(-0.22%) |
Nov 27, 2013 | 42.44 | 42.51 | 41.62 | 41.90 | 4,479,090 | -0.55(-1.29%) |
Nov 26, 2013 | 42.83 | 42.88 | 42.21 | 42.45 | 6,196,814 | -0.29(-0.68%) |
Nov 25, 2013 | 43.03 | 43.07 | 42.72 | 42.74 | 11,749,219 | -0.17(-0.41%) |
Nov 22, 2013 | 42.99 | 43.10 | 42.79 | 42.91 | 13,580,579 | -0.08(-0.18%) |
Nov 21, 2013 | 42.98 | 43.23 | 42.76 | 42.99 | 9,761,657 | +0.07(+0.16%) |
Nov 20, 2013 | 43.62 | 43.68 | 42.82 | 42.92 | 3,889,188 | -0.70(-1.61%) |
Nov 19, 2013 | 43.61 | 43.77 | 43.43 | 43.62 | 3,292,195 | -0.05(-0.12%) |
Nov 18, 2013 | 43.47 | 43.78 | 43.28 | 43.67 | 3,684,262 | +0.18(+0.41%) |
Nov 15, 2013 | 43.10 | 43.49 | 43.06 | 43.49 | 3,227,729 | +0.30(+0.69%) |
Nov 14, 2013 | 42.84 | 43.32 | 42.70 | 43.19 | 3,045,574 | +0.47(+1.10%) |
Nov 13, 2013 | 42.05 | 42.74 | 41.75 | 42.72 | 5,519,215 | +0.44(+1.04%) |
Nov 12, 2013 | 42.20 | 42.45 | 42.03 | 42.29 | 3,229,790 | -0.15(-0.35%) |
Nov 11, 2013 | 42.21 | 42.67 | 42.00 | 42.43 | 3,090,308 | +0.30(+0.72%) |
Nov 08, 2013 | 41.95 | 42.17 | 41.23 | 42.13 | 5,378,347 | +0.05(+0.11%) |
Nov 07, 2013 | 42.60 | 42.82 | 41.98 | 42.09 | 4,325,987 | -0.44(-1.04%) |
Nov 06, 2013 | 41.80 | 42.54 | 41.71 | 42.53 | 4,775,369 | +0.94(+2.26%) |
Nov 05, 2013 | 41.49 | 42.30 | 41.25 | 41.59 | 5,635,240 | +0.37(+0.91%) |
Nov 04, 2013 | 41.46 | 41.46 | 40.99 | 41.22 | 3,901,702 | -0.06(-0.16%) |
Nov 01, 2013 | 41.20 | 41.45 | 41.04 | 41.28 | 2,921,688 | +0.22(+0.53%) |
Oct 31, 2013 | 41.31 | 41.44 | 40.72 | 41.06 | 2,808,628 | -0.18(-0.44%) |
Oct 30, 2013 | 41.65 | 41.89 | 41.20 | 41.24 | 2,423,379 | -0.43(-1.04%) |
Oct 29, 2013 | 41.55 | 41.75 | 41.38 | 41.67 | 2,327,331 | +0.23(+0.56%) |
Oct 28, 2013 | 41.56 | 41.83 | 41.26 | 41.44 | 3,336,203 | -0.21(-0.50%) |
Oct 25, 2013 | 41.22 | 41.67 | 41.06 | 41.65 | 2,784,842 | +0.32(+0.78%) |
Oct 24, 2013 | 41.42 | 41.56 | 41.07 | 41.33 | 1,788,119 | -0.05(-0.11%) |
Oct 23, 2013 | 41.38 | 41.69 | 41.17 | 41.37 | 3,012,931 | -0.08(-0.19%) |
Oct 22, 2013 | 41.02 | 41.63 | 41.00 | 41.45 | 3,268,066 | +0.47(+1.15%) |
Oct 21, 2013 | 41.02 | 41.07 | 40.66 | 40.98 | 2,464,802 | -0.04(-0.09%) |
Oct 18, 2013 | 41.23 | 41.41 | 40.87 | 41.02 | 3,619,871 | -0.11(-0.27%) |
Oct 17, 2013 | 40.46 | 41.20 | 40.20 | 41.13 | 3,482,803 | +0.44(+1.08%) |
Oct 16, 2013 | 40.06 | 40.71 | 39.94 | 40.69 | 3,681,465 | +0.88(+2.22%) |
Oct 15, 2013 | 40.17 | 40.24 | 39.81 | 39.81 | 2,793,526 | -0.52(-1.29%) |
Oct 14, 2013 | 40.36 | 40.44 | 39.71 | 40.33 | 3,385,752 | -0.22(-0.54%) |
Oct 11, 2013 | 40.34 | 40.73 | 40.20 | 40.55 | 2,448,511 | +0.23(+0.58%) |
Oct 10, 2013 | 39.81 | 40.32 | 39.63 | 40.32 | 3,693,387 | +0.70(+1.76%) |
Oct 09, 2013 | 39.81 | 40.22 | 39.56 | 39.62 | 4,964,397 | -0.06(-0.16%) |
Oct 08, 2013 | 39.68 | 40.19 | 39.61 | 39.68 | 2,915,547 | -0.03(-0.06%) |
Oct 07, 2013 | 39.83 | 40.06 | 39.69 | 39.71 | 1,549,368 | -0.37(-0.92%) |
Oct 04, 2013 | 39.91 | 40.16 | 39.74 | 40.08 | 2,369,709 | +0.17(+0.42%) |
Oct 03, 2013 | 39.96 | 40.10 | 39.53 | 39.91 | 3,482,701 | -0.24(-0.61%) |
Oct 02, 2013 | 40.10 | 40.18 | 39.52 | 40.15 | 4,737,985 | -0.11(-0.27%) |