Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.07 | 55.88 | 53.92 | 54.41 | 10,542,772 | -0.93(-1.68%) |
Sep 29, 2014 | 54.74 | 55.49 | 54.37 | 55.34 | 9,997,046 | -0.23(-0.41%) |
Sep 26, 2014 | 53.84 | 55.89 | 53.69 | 55.57 | 9,356,784 | +1.87(+3.49%) |
Sep 25, 2014 | 54.39 | 54.72 | 53.42 | 53.70 | 7,452,930 | -0.89(-1.64%) |
Sep 24, 2014 | 54.67 | 54.83 | 53.19 | 54.59 | 12,348,537 | -0.07(-0.12%) |
Sep 23, 2014 | 54.53 | 55.14 | 54.16 | 54.66 | 6,528,362 | +0.10(+0.19%) |
Sep 22, 2014 | 55.92 | 55.92 | 54.30 | 54.56 | 10,389,645 | -1.54(-2.75%) |
Sep 19, 2014 | 56.20 | 56.50 | 55.81 | 56.10 | 10,063,951 | +0.15(+0.27%) |
Sep 18, 2014 | 56.34 | 56.34 | 55.59 | 55.95 | 6,829,697 | +0.08(+0.14%) |
Sep 17, 2014 | 57.04 | 57.09 | 55.54 | 55.87 | 7,551,913 | -0.89(-1.56%) |
Sep 16, 2014 | 55.75 | 57.26 | 55.66 | 56.76 | 7,505,914 | +0.85(+1.52%) |
Sep 15, 2014 | 55.37 | 56.03 | 54.75 | 55.91 | 7,098,885 | +0.35(+0.64%) |
Sep 12, 2014 | 56.25 | 56.34 | 55.34 | 55.55 | 7,494,177 | -1.02(-1.80%) |
Sep 11, 2014 | 55.77 | 56.76 | 55.44 | 56.57 | 7,837,528 | +0.30(+0.54%) |
Sep 10, 2014 | 55.49 | 56.30 | 55.19 | 56.27 | 7,240,882 | +0.74(+1.34%) |
Sep 09, 2014 | 55.85 | 56.45 | 55.22 | 55.53 | 7,007,124 | -0.40(-0.72%) |
Sep 08, 2014 | 56.55 | 56.63 | 55.62 | 55.93 | 10,462,177 | -0.96(-1.69%) |
Sep 05, 2014 | 56.10 | 57.05 | 55.62 | 56.89 | 10,642,980 | +0.76(+1.35%) |
Sep 04, 2014 | 56.96 | 57.31 | 55.86 | 56.13 | 12,075,538 | -0.87(-1.52%) |
Sep 03, 2014 | 56.93 | 57.51 | 56.35 | 57.00 | 9,616,775 | +0.08(+0.13%) |
Sep 02, 2014 | 57.50 | 57.51 | 55.86 | 56.93 | 12,619,971 | -0.10(-0.18%) |
Aug 29, 2014 | 56.77 | 57.03 | 57.03 | 57.03 | 6,224,129 | +0.32(+0.57%) |
Aug 28, 2014 | 57.32 | 57.45 | 56.61 | 56.71 | 8,828,380 | -0.93(-1.61%) |
Aug 27, 2014 | 58.75 | 58.75 | 57.29 | 57.63 | 18,471,356 | -1.12(-1.91%) |
Aug 26, 2014 | 58.05 | 59.33 | 57.90 | 58.75 | 9,295,124 | +1.06(+1.84%) |
Aug 25, 2014 | 57.15 | 57.74 | 56.84 | 57.69 | 6,016,213 | +0.91(+1.60%) |
Aug 22, 2014 | 57.42 | 57.48 | 56.61 | 56.78 | 6,096,247 | -0.73(-1.27%) |
Aug 21, 2014 | 57.99 | 57.99 | 57.27 | 57.51 | 5,596,652 | -0.37(-0.64%) |
Aug 20, 2014 | 58.05 | 58.07 | 57.39 | 57.89 | 5,270,238 | +0.01(+0.01%) |
Aug 19, 2014 | 58.07 | 58.46 | 57.83 | 57.88 | 6,909,255 | -0.08(-0.15%) |
Aug 18, 2014 | 57.99 | 58.30 | 57.67 | 57.96 | 5,963,336 | +0.38(+0.66%) |
Aug 15, 2014 | 57.05 | 57.62 | 56.89 | 57.58 | 8,135,917 | +0.91(+1.60%) |
Aug 14, 2014 | 58.77 | 58.79 | 56.53 | 56.67 | 9,929,995 | -1.85(-3.16%) |
Aug 13, 2014 | 58.43 | 58.79 | 58.10 | 58.52 | 4,629,027 | +0.44(+0.75%) |
Aug 12, 2014 | 57.92 | 58.40 | 57.64 | 58.09 | 6,020,987 | -0.34(-0.58%) |
Aug 11, 2014 | 58.13 | 58.86 | 57.89 | 58.42 | 7,352,287 | +0.93(+1.62%) |
Aug 08, 2014 | 56.87 | 57.40 | 56.60 | 57.49 | 6,708,391 | +0.79(+1.40%) |
Aug 07, 2014 | 57.52 | 57.69 | 56.41 | 56.70 | 8,182,120 | -0.50(-0.87%) |
Aug 06, 2014 | 56.56 | 58.26 | 56.51 | 57.20 | 7,686,052 | +0.20(+0.35%) |
Aug 05, 2014 | 58.73 | 58.76 | 56.19 | 56.99 | 11,276,827 | -1.99(-3.38%) |
Aug 04, 2014 | 58.09 | 59.19 | 57.57 | 58.99 | 8,344,153 | +1.15(+1.99%) |
Aug 01, 2014 | 57.71 | 58.20 | 56.70 | 57.83 | 11,183,412 | -0.23(-0.39%) |
Jul 31, 2014 | 59.12 | 59.17 | 57.66 | 58.06 | 11,842,637 | -1.47(-2.47%) |
Jul 30, 2014 | 60.05 | 60.48 | 59.46 | 59.53 | 7,557,871 | -0.40(-0.67%) |
Jul 29, 2014 | 61.25 | 61.25 | 59.93 | 59.94 | 7,742,534 | -1.20(-1.95%) |
Jul 28, 2014 | 61.49 | 61.57 | 60.70 | 61.13 | 5,035,203 | -0.65(-1.05%) |
Jul 25, 2014 | 61.73 | 61.99 | 61.22 | 61.78 | 5,354,468 | +0.00(+0.00%) |
Jul 24, 2014 | 62.36 | 62.56 | 61.63 | 61.78 | 7,418,692 | -0.51(-0.82%) |
Jul 23, 2014 | 61.72 | 62.56 | 61.03 | 62.30 | 9,649,823 | +0.61(+1.00%) |
Jul 22, 2014 | 60.34 | 61.80 | 60.25 | 61.68 | 13,568,012 | +1.93(+3.23%) |
Jul 21, 2014 | 59.73 | 60.76 | 59.46 | 59.75 | 11,226,614 | +0.06(+0.10%) |
Jul 18, 2014 | 59.19 | 59.88 | 58.84 | 59.69 | 8,450,705 | +0.49(+0.82%) |
Jul 17, 2014 | 60.49 | 60.51 | 59.15 | 59.21 | 6,944,107 | -1.27(-2.10%) |
Jul 16, 2014 | 59.45 | 60.54 | 59.20 | 60.48 | 8,502,432 | +1.35(+2.28%) |
Jul 15, 2014 | 58.57 | 59.21 | 58.30 | 59.13 | 8,475,697 | +0.39(+0.66%) |
Jul 14, 2014 | 58.42 | 58.92 | 58.17 | 58.74 | 6,283,126 | +0.68(+1.17%) |
Jul 11, 2014 | 58.27 | 58.36 | 57.78 | 58.06 | 5,527,766 | -0.30(-0.52%) |
Jul 10, 2014 | 58.68 | 58.83 | 57.99 | 58.36 | 6,690,516 | -1.11(-1.87%) |
Jul 09, 2014 | 58.94 | 59.54 | 58.84 | 59.48 | 5,300,250 | +0.85(+1.45%) |
Jul 08, 2014 | 58.94 | 59.03 | 58.04 | 58.63 | 6,600,125 | -0.42(-0.71%) |
Jul 07, 2014 | 59.14 | 59.30 | 58.59 | 59.05 | 5,282,714 | -0.68(-1.14%) |
Jul 03, 2014 | 59.74 | 59.73 | 59.73 | 59.73 | 2,978,382 | +0.13(+0.21%) |
Jul 02, 2014 | 59.45 | 59.98 | 59.42 | 59.60 | 5,831,301 | -0.03(-0.04%) |
Jul 01, 2014 | 59.98 | 60.14 | 59.56 | 59.63 | 6,614,769 | -0.13(-0.23%) |
Jun 30, 2014 | 59.37 | 59.97 | 59.09 | 59.76 | 7,432,751 | +0.45(+0.77%) |
Jun 27, 2014 | 58.16 | 59.32 | 58.00 | 59.31 | 8,145,092 | +0.77(+1.32%) |
Jun 26, 2014 | 58.60 | 59.22 | 58.36 | 58.53 | 9,188,706 | +0.09(+0.16%) |
Jun 25, 2014 | 57.27 | 58.68 | 57.10 | 58.44 | 10,851,185 | +1.08(+1.88%) |
Jun 24, 2014 | 59.21 | 59.21 | 57.29 | 57.36 | 8,333,450 | -1.86(-3.14%) |
Jun 23, 2014 | 59.29 | 59.58 | 58.91 | 59.22 | 6,379,797 | +0.11(+0.19%) |
Jun 20, 2014 | 58.42 | 59.43 | 58.16 | 59.11 | 11,941,108 | +1.06(+1.83%) |
Jun 19, 2014 | 57.61 | 58.07 | 57.25 | 58.05 | 5,747,693 | +0.40(+0.70%) |
Jun 18, 2014 | 57.16 | 57.75 | 56.73 | 57.65 | 7,443,566 | +0.75(+1.32%) |
Jun 17, 2014 | 56.79 | 57.29 | 56.56 | 56.90 | 4,263,843 | +0.00(+0.00%) |
Jun 16, 2014 | 56.88 | 57.12 | 56.34 | 56.90 | 5,312,865 | +0.03(+0.04%) |
Jun 13, 2014 | 56.06 | 56.97 | 55.58 | 56.88 | 6,675,028 | +0.79(+1.41%) |
Jun 12, 2014 | 56.71 | 57.35 | 56.07 | 56.08 | 11,478,748 | -0.25(-0.45%) |
Jun 11, 2014 | 56.17 | 56.39 | 55.82 | 56.34 | 4,007,968 | -0.14(-0.25%) |
Jun 10, 2014 | 56.40 | 56.68 | 56.22 | 56.48 | 4,006,725 | +0.11(+0.19%) |
Jun 06, 2014 | 55.59 | 56.37 | 55.54 | 56.37 | 6,410,315 | +0.92(+1.65%) |
Jun 05, 2014 | 54.92 | 55.71 | 54.80 | 55.45 | 5,180,344 | +0.42(+0.76%) |
Jun 04, 2014 | 55.09 | 55.20 | 54.54 | 55.03 | 5,318,728 | -0.15(-0.27%) |
Jun 03, 2014 | 54.64 | 55.21 | 54.31 | 55.18 | 5,934,043 | +0.47(+0.86%) |
Jun 02, 2014 | 54.44 | 55.13 | 54.17 | 54.71 | 6,872,727 | +0.44(+0.81%) |
May 30, 2014 | 53.59 | 54.32 | 53.38 | 54.27 | 7,591,037 | +0.54(+1.00%) |
May 29, 2014 | 53.41 | 53.86 | 53.07 | 53.74 | 6,880,818 | +0.47(+0.88%) |
May 28, 2014 | 53.46 | 53.65 | 52.97 | 53.27 | 6,924,910 | -0.45(-0.83%) |
May 27, 2014 | 53.89 | 54.04 | 53.38 | 53.71 | 4,976,280 | -0.03(-0.06%) |
May 23, 2014 | 53.34 | 53.75 | 53.75 | 53.75 | 5,850,332 | +0.33(+0.61%) |
May 22, 2014 | 53.05 | 53.64 | 53.02 | 53.42 | 4,338,782 | +0.38(+0.71%) |
May 21, 2014 | 53.06 | 53.23 | 52.73 | 53.04 | 5,418,426 | +0.24(+0.46%) |
May 20, 2014 | 53.06 | 53.21 | 52.55 | 52.80 | 4,656,879 | -0.28(-0.52%) |
May 19, 2014 | 52.44 | 53.22 | 52.41 | 53.07 | 5,330,626 | +0.30(+0.57%) |
May 16, 2014 | 52.42 | 52.80 | 51.91 | 52.77 | 7,978,806 | +0.40(+0.77%) |
May 15, 2014 | 53.47 | 53.50 | 51.39 | 52.37 | 11,386,326 | -1.36(-2.53%) |
May 14, 2014 | 53.63 | 54.40 | 53.54 | 53.73 | 7,198,628 | -0.09(-0.17%) |
May 13, 2014 | 54.17 | 54.52 | 53.64 | 53.82 | 6,896,677 | -0.06(-0.11%) |
May 12, 2014 | 53.60 | 53.92 | 53.03 | 53.88 | 4,756,889 | +0.56(+1.06%) |
May 09, 2014 | 53.24 | 53.53 | 52.58 | 53.32 | 6,449,942 | +0.06(+0.11%) |
May 08, 2014 | 54.51 | 54.52 | 53.18 | 53.26 | 7,058,877 | -1.10(-2.02%) |
May 07, 2014 | 53.73 | 54.41 | 53.23 | 54.36 | 7,899,502 | +1.02(+1.92%) |
May 06, 2014 | 53.72 | 53.75 | 53.25 | 53.33 | 5,595,206 | -0.33(-0.61%) |
May 05, 2014 | 53.16 | 53.87 | 52.95 | 53.66 | 5,640,658 | +0.04(+0.08%) |
May 02, 2014 | 53.03 | 53.71 | 52.64 | 53.62 | 8,949,460 | +0.80(+1.51%) |
May 01, 2014 | 53.01 | 53.20 | 52.40 | 52.82 | 6,074,208 | -0.13(-0.25%) |
Apr 30, 2014 | 52.57 | 53.21 | 52.13 | 52.96 | 8,929,812 | +0.05(+0.10%) |
Apr 29, 2014 | 53.18 | 54.17 | 52.90 | 52.91 | 10,126,849 | +0.19(+0.37%) |
Apr 28, 2014 | 52.90 | 53.21 | 52.07 | 52.71 | 9,215,869 | -0.07(-0.13%) |
Apr 25, 2014 | 53.02 | 53.33 | 52.63 | 52.78 | 9,495,885 | -0.53(-0.99%) |
Apr 24, 2014 | 54.36 | 54.56 | 53.00 | 53.31 | 12,295,824 | -1.03(-1.90%) |
Apr 23, 2014 | 53.86 | 54.67 | 53.75 | 54.34 | 16,440,389 | +1.13(+2.11%) |
Apr 22, 2014 | 52.75 | 53.45 | 52.23 | 53.22 | 11,138,777 | +0.39(+0.73%) |
Apr 21, 2014 | 51.67 | 53.64 | 51.61 | 52.83 | 16,664,353 | +1.70(+3.32%) |
Apr 17, 2014 | 51.34 | 51.13 | 51.13 | 51.13 | 13,904,930 | +0.34(+0.66%) |
Apr 16, 2014 | 50.55 | 51.00 | 50.38 | 50.80 | 7,638,338 | +0.45(+0.88%) |
Apr 15, 2014 | 49.95 | 50.41 | 49.44 | 50.35 | 11,207,100 | +0.75(+1.51%) |
Apr 14, 2014 | 48.60 | 49.98 | 48.53 | 49.61 | 8,690,264 | +1.23(+2.55%) |
Apr 11, 2014 | 48.24 | 48.78 | 47.97 | 48.37 | 9,564,655 | -0.25(-0.52%) |
Apr 10, 2014 | 49.49 | 49.72 | 48.46 | 48.62 | 9,785,843 | -0.74(-1.50%) |
Apr 09, 2014 | 49.31 | 49.47 | 48.58 | 49.36 | 7,078,538 | +0.24(+0.48%) |
Apr 08, 2014 | 48.29 | 49.25 | 48.19 | 49.13 | 9,782,535 | +0.97(+2.00%) |
Apr 07, 2014 | 49.66 | 49.76 | 48.16 | 48.16 | 13,341,061 | -1.64(-3.29%) |
Apr 04, 2014 | 50.56 | 50.82 | 49.76 | 49.80 | 10,250,410 | -0.41(-0.82%) |
Apr 03, 2014 | 50.23 | 50.63 | 49.96 | 50.21 | 8,401,614 | -0.11(-0.22%) |
Apr 02, 2014 | 50.00 | 50.46 | 49.84 | 50.32 | 8,124,597 | +0.25(+0.50%) |
Apr 01, 2014 | 49.28 | 50.08 | 49.28 | 50.07 | 9,490,569 | +0.62(+1.26%) |
Mar 31, 2014 | 50.30 | 50.37 | 49.35 | 49.45 | 8,821,960 | -0.48(-0.96%) |
Mar 28, 2014 | 49.02 | 49.96 | 48.70 | 49.93 | 7,272,993 | +1.15(+2.36%) |
Mar 27, 2014 | 49.13 | 49.62 | 48.16 | 48.77 | 12,460,460 | -0.24(-0.48%) |
Mar 26, 2014 | 49.70 | 50.12 | 48.96 | 49.01 | 7,437,958 | -0.65(-1.30%) |
Mar 25, 2014 | 48.98 | 49.86 | 48.85 | 49.66 | 8,803,077 | +1.14(+2.35%) |
Mar 24, 2014 | 48.93 | 49.29 | 48.26 | 48.51 | 7,340,120 | -0.24(-0.48%) |
Mar 21, 2014 | 48.61 | 49.51 | 48.36 | 48.75 | 14,247,775 | +0.59(+1.22%) |
Mar 20, 2014 | 47.50 | 48.25 | 47.31 | 48.16 | 6,498,906 | +0.49(+1.02%) |
Mar 19, 2014 | 47.65 | 48.00 | 47.31 | 47.67 | 7,215,694 | -0.10(-0.21%) |
Mar 18, 2014 | 47.67 | 47.94 | 47.41 | 47.78 | 6,595,566 | +0.24(+0.49%) |
Mar 17, 2014 | 46.57 | 47.60 | 46.57 | 47.54 | 7,277,366 | +1.20(+2.59%) |
Mar 14, 2014 | 46.37 | 46.63 | 46.20 | 46.34 | 9,429,430 | -0.05(-0.11%) |
Mar 13, 2014 | 46.60 | 46.84 | 45.82 | 46.39 | 10,466,579 | -0.12(-0.25%) |
Mar 12, 2014 | 46.39 | 46.60 | 45.83 | 46.51 | 10,049,075 | -0.28(-0.59%) |
Mar 11, 2014 | 47.52 | 47.88 | 46.54 | 46.78 | 11,975,891 | -0.63(-1.33%) |
Mar 10, 2014 | 47.00 | 47.44 | 46.82 | 47.41 | 7,151,755 | +0.23(+0.48%) |
Mar 07, 2014 | 47.96 | 47.96 | 46.89 | 47.19 | 10,506,393 | -0.60(-1.27%) |
Mar 06, 2014 | 47.26 | 48.05 | 47.20 | 47.79 | 6,895,177 | +0.61(+1.30%) |
Mar 05, 2014 | 47.74 | 48.15 | 47.07 | 47.18 | 8,950,143 | -0.60(-1.25%) |
Mar 04, 2014 | 47.88 | 48.07 | 47.64 | 47.78 | 7,880,082 | +0.44(+0.92%) |
Mar 03, 2014 | 47.26 | 47.97 | 47.06 | 47.34 | 10,514,179 | -0.39(-0.83%) |
Feb 28, 2014 | 46.85 | 48.09 | 46.61 | 47.73 | 12,210,086 | +1.10(+2.35%) |
Feb 27, 2014 | 46.16 | 46.68 | 45.93 | 46.64 | 8,236,739 | +0.44(+0.96%) |
Feb 26, 2014 | 46.55 | 46.85 | 46.15 | 46.19 | 7,371,159 | -0.35(-0.76%) |
Feb 25, 2014 | 46.92 | 46.95 | 45.89 | 46.54 | 13,206,600 | -0.66(-1.40%) |
Feb 24, 2014 | 46.97 | 47.74 | 46.31 | 47.21 | 11,322,201 | +0.90(+1.93%) |
Feb 21, 2014 | 46.52 | 46.86 | 46.27 | 46.31 | 10,491,556 | -0.07(-0.14%) |
Feb 20, 2014 | 45.67 | 46.51 | 45.60 | 46.38 | 10,458,332 | +0.71(+1.56%) |
Feb 19, 2014 | 45.15 | 46.04 | 45.11 | 45.67 | 9,450,605 | +0.33(+0.74%) |
Feb 18, 2014 | 44.94 | 45.47 | 44.80 | 45.33 | 10,168,009 | +0.47(+1.05%) |
Feb 14, 2014 | 44.74 | 44.86 | 44.86 | 44.86 | 8,056,386 | +0.09(+0.21%) |
Feb 13, 2014 | 44.13 | 45.25 | 44.07 | 44.77 | 9,709,789 | +0.28(+0.64%) |
Feb 12, 2014 | 45.00 | 45.22 | 44.41 | 44.48 | 13,025,456 | -0.60(-1.34%) |
Feb 11, 2014 | 43.70 | 45.19 | 43.65 | 45.09 | 14,296,146 | +1.65(+3.80%) |
Feb 10, 2014 | 43.50 | 43.58 | 42.99 | 43.44 | 9,668,744 | -0.08(-0.19%) |
Feb 07, 2014 | 42.78 | 43.66 | 42.69 | 43.52 | 15,632,485 | +1.01(+2.38%) |
Feb 06, 2014 | 41.45 | 42.63 | 41.41 | 42.51 | 15,526,004 | +1.25(+3.02%) |
Feb 05, 2014 | 41.34 | 41.62 | 41.03 | 41.26 | 11,566,428 | -0.08(-0.18%) |
Feb 04, 2014 | 40.69 | 41.45 | 40.47 | 41.34 | 12,614,116 | +0.86(+2.13%) |
Feb 03, 2014 | 41.09 | 41.19 | 40.16 | 40.47 | 11,518,495 | -0.57(-1.39%) |
Jan 31, 2014 | 40.76 | 41.39 | 40.57 | 41.04 | 11,005,577 | -0.36(-0.87%) |
Jan 30, 2014 | 40.85 | 41.61 | 40.58 | 41.40 | 11,235,782 | +1.04(+2.57%) |
Jan 29, 2014 | 40.16 | 40.67 | 39.86 | 40.36 | 12,146,518 | -0.11(-0.27%) |
Jan 28, 2014 | 40.75 | 40.81 | 40.15 | 40.47 | 9,366,142 | -0.13(-0.33%) |
Jan 27, 2014 | 40.79 | 41.01 | 40.17 | 40.61 | 10,984,913 | -0.10(-0.25%) |
Jan 24, 2014 | 41.40 | 41.40 | 40.56 | 40.71 | 14,871,854 | -1.26(-2.99%) |
Jan 23, 2014 | 42.38 | 42.69 | 41.75 | 41.96 | 10,636,695 | -0.36(-0.85%) |
Jan 22, 2014 | 42.00 | 42.58 | 41.65 | 42.32 | 11,270,237 | +0.64(+1.53%) |
Jan 21, 2014 | 42.87 | 43.13 | 41.08 | 41.69 | 25,015,398 | -0.74(-1.74%) |
Jan 17, 2014 | 42.94 | 42.42 | 42.42 | 42.42 | 11,481,726 | -0.20(-0.47%) |
Jan 16, 2014 | 42.30 | 42.63 | 42.12 | 42.63 | 7,966,810 | +0.22(+0.51%) |
Jan 15, 2014 | 42.21 | 42.66 | 42.04 | 42.41 | 7,532,125 | +0.20(+0.48%) |
Jan 14, 2014 | 41.67 | 42.31 | 41.67 | 42.21 | 7,159,688 | +0.69(+1.65%) |
Jan 13, 2014 | 42.27 | 42.28 | 41.44 | 41.52 | 8,099,472 | -0.79(-1.86%) |
Jan 10, 2014 | 41.47 | 42.32 | 41.39 | 42.31 | 10,558,108 | +0.76(+1.83%) |
Jan 09, 2014 | 42.01 | 42.02 | 41.20 | 41.55 | 9,471,110 | +0.09(+0.22%) |
Jan 08, 2014 | 42.01 | 42.02 | 41.13 | 41.45 | 10,909,481 | -0.59(-1.39%) |
Jan 07, 2014 | 42.44 | 42.45 | 41.77 | 42.04 | 9,250,784 | -0.10(-0.24%) |
Jan 06, 2014 | 42.55 | 42.65 | 41.77 | 42.14 | 10,058,003 | +0.16(+0.38%) |
Jan 03, 2014 | 41.89 | 42.22 | 41.82 | 41.98 | 6,357,059 | +0.10(+0.24%) |
Jan 02, 2014 | 42.27 | 42.43 | 41.56 | 41.88 | 8,850,252 | -0.62(-1.46%) |
Dec 31, 2013 | 42.25 | 42.50 | 42.50 | 42.50 | 6,436,678 | +0.29(+0.69%) |
Dec 30, 2013 | 42.79 | 42.87 | 42.16 | 42.21 | 7,764,064 | -0.57(-1.33%) |
Dec 27, 2013 | 42.89 | 43.07 | 42.71 | 42.78 | 5,236,116 | -0.11(-0.25%) |
Dec 26, 2013 | 42.62 | 43.00 | 42.60 | 42.88 | 5,461,608 | +0.44(+1.05%) |
Dec 24, 2013 | 42.11 | 42.62 | 42.08 | 42.44 | 2,912,237 | +0.32(+0.76%) |
Dec 23, 2013 | 42.68 | 42.92 | 42.12 | 42.12 | 9,365,849 | -0.20(-0.47%) |
Dec 20, 2013 | 41.51 | 42.63 | 41.45 | 42.32 | 20,268,650 | +0.94(+2.27%) |
Dec 19, 2013 | 41.75 | 41.79 | 40.79 | 41.39 | 15,477,674 | -0.41(-0.98%) |
Dec 18, 2013 | 41.09 | 41.85 | 40.87 | 41.80 | 18,001,344 | +0.47(+1.13%) |
Dec 17, 2013 | 42.14 | 42.26 | 41.11 | 41.33 | 14,271,281 | -0.65(-1.56%) |
Dec 16, 2013 | 41.65 | 42.16 | 41.55 | 41.98 | 11,057,619 | +0.62(+1.50%) |
Dec 13, 2013 | 41.29 | 41.62 | 41.04 | 41.36 | 11,228,186 | -0.17(-0.40%) |
Dec 12, 2013 | 41.13 | 41.75 | 40.91 | 41.53 | 15,825,424 | +0.50(+1.22%) |
Dec 11, 2013 | 41.50 | 41.84 | 40.88 | 41.03 | 15,626,783 | -0.37(-0.89%) |
Dec 10, 2013 | 41.50 | 41.91 | 41.15 | 41.39 | 16,187,392 | -0.40(-0.96%) |
Dec 09, 2013 | 42.46 | 42.50 | 41.65 | 41.80 | 11,648,368 | -0.54(-1.29%) |
Dec 06, 2013 | 42.76 | 42.79 | 42.16 | 42.34 | 10,248,888 | +0.07(+0.16%) |
Dec 05, 2013 | 42.28 | 42.63 | 42.05 | 42.27 | 10,997,060 | -0.12(-0.28%) |
Dec 04, 2013 | 43.23 | 43.31 | 41.84 | 42.39 | 21,105,236 | -1.05(-2.41%) |
Dec 03, 2013 | 43.35 | 43.70 | 42.84 | 43.44 | 11,046,859 | +0.01(+0.02%) |
Dec 02, 2013 | 44.11 | 44.24 | 43.18 | 43.43 | 9,176,806 | -0.56(-1.27%) |
Nov 29, 2013 | 43.96 | 44.54 | 43.45 | 43.99 | 5,193,316 | +0.22(+0.50%) |
Nov 27, 2013 | 44.19 | 44.74 | 43.55 | 43.77 | 7,737,989 | -0.63(-1.43%) |
Nov 26, 2013 | 43.93 | 44.52 | 43.68 | 44.41 | 10,503,150 | +0.40(+0.91%) |
Nov 25, 2013 | 45.40 | 45.53 | 43.92 | 44.01 | 13,536,492 | -1.50(-3.30%) |
Nov 22, 2013 | 45.54 | 45.54 | 44.99 | 45.51 | 6,847,721 | +0.25(+0.55%) |
Nov 21, 2013 | 44.78 | 45.39 | 44.61 | 45.26 | 7,834,246 | +0.52(+1.16%) |
Nov 20, 2013 | 45.37 | 45.37 | 44.51 | 44.74 | 6,789,432 | -0.15(-0.33%) |
Nov 19, 2013 | 45.17 | 45.59 | 44.73 | 44.89 | 9,552,286 | -0.48(-1.05%) |
Nov 18, 2013 | 46.75 | 46.87 | 45.14 | 45.37 | 10,994,440 | -1.59(-3.38%) |
Nov 15, 2013 | 47.15 | 47.20 | 46.59 | 46.95 | 10,481,385 | -0.02(-0.05%) |
Nov 14, 2013 | 46.45 | 47.15 | 46.16 | 46.98 | 9,639,832 | +0.60(+1.30%) |
Nov 13, 2013 | 45.25 | 46.38 | 44.86 | 46.38 | 8,212,353 | +0.90(+1.98%) |
Nov 12, 2013 | 45.89 | 45.99 | 45.26 | 45.48 | 8,933,497 | -0.70(-1.52%) |
Nov 11, 2013 | 46.17 | 46.89 | 46.08 | 46.18 | 8,819,581 | -0.02(-0.04%) |
Nov 08, 2013 | 44.95 | 46.19 | 44.90 | 46.19 | 12,022,385 | +1.19(+2.63%) |
Nov 07, 2013 | 45.78 | 46.23 | 44.49 | 45.01 | 17,472,778 | -0.42(-0.92%) |
Nov 06, 2013 | 44.58 | 45.51 | 44.02 | 45.43 | 17,212,994 | +1.06(+2.39%) |
Nov 05, 2013 | 44.85 | 44.90 | 44.13 | 44.36 | 8,673,286 | -0.76(-1.68%) |
Nov 04, 2013 | 44.53 | 45.14 | 44.26 | 45.12 | 9,177,716 | +0.68(+1.52%) |
Nov 01, 2013 | 44.40 | 44.55 | 43.92 | 44.45 | 6,849,145 | +0.17(+0.38%) |
Oct 31, 2013 | 44.41 | 44.82 | 44.12 | 44.28 | 7,809,115 | -0.19(-0.43%) |
Oct 30, 2013 | 44.59 | 45.04 | 44.06 | 44.47 | 10,376,444 | +0.01(+0.02%) |
Oct 29, 2013 | 43.53 | 44.50 | 43.50 | 44.46 | 9,349,876 | +1.02(+2.34%) |
Oct 28, 2013 | 43.22 | 43.57 | 43.04 | 43.45 | 8,123,790 | +0.28(+0.66%) |
Oct 25, 2013 | 42.80 | 43.26 | 42.78 | 43.16 | 8,047,620 | +0.49(+1.15%) |
Oct 24, 2013 | 42.54 | 42.74 | 41.89 | 42.67 | 7,448,035 | +0.30(+0.71%) |
Oct 23, 2013 | 42.99 | 43.02 | 42.22 | 42.37 | 10,313,966 | -0.87(-2.01%) |
Oct 22, 2013 | 42.51 | 43.49 | 42.50 | 43.24 | 12,465,881 | +0.94(+2.21%) |
Oct 21, 2013 | 42.64 | 43.29 | 42.09 | 42.30 | 17,379,188 | -1.51(-3.45%) |
Oct 18, 2013 | 43.75 | 44.20 | 43.50 | 43.81 | 14,423,150 | +0.63(+1.45%) |
Oct 17, 2013 | 43.35 | 43.43 | 43.00 | 43.19 | 7,572,396 | -0.21(-0.48%) |
Oct 16, 2013 | 42.88 | 43.52 | 42.61 | 43.40 | 9,229,601 | +0.68(+1.58%) |
Oct 15, 2013 | 42.79 | 43.01 | 42.17 | 42.72 | 8,589,177 | -0.16(-0.37%) |
Oct 14, 2013 | 42.04 | 42.94 | 41.87 | 42.88 | 6,931,535 | +0.57(+1.34%) |
Oct 11, 2013 | 41.50 | 42.62 | 41.37 | 42.31 | 9,805,416 | +0.56(+1.34%) |
Oct 10, 2013 | 40.92 | 41.84 | 40.88 | 41.75 | 8,601,236 | +1.20(+2.97%) |
Oct 09, 2013 | 40.85 | 40.98 | 40.15 | 40.55 | 8,859,596 | -0.08(-0.21%) |
Oct 08, 2013 | 40.96 | 41.45 | 40.49 | 40.63 | 7,741,208 | -0.30(-0.73%) |
Oct 07, 2013 | 40.70 | 41.35 | 40.58 | 40.93 | 7,978,355 | -0.03(-0.08%) |
Oct 04, 2013 | 40.41 | 41.25 | 40.14 | 40.97 | 6,770,022 | +0.55(+1.36%) |
Oct 03, 2013 | 40.97 | 41.16 | 40.17 | 40.41 | 8,181,512 | -0.58(-1.41%) |
Oct 02, 2013 | 40.44 | 41.00 | 40.25 | 40.99 | 6,952,331 | +0.41(+1.01%) |