Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.47 | 43.57 | 42.92 | 42.99 | 5,252,290 | -0.41(-0.94%) |
Sep 29, 2014 | 42.91 | 43.56 | 42.73 | 43.39 | 3,482,650 | +0.19(+0.44%) |
Sep 26, 2014 | 42.76 | 43.34 | 42.66 | 43.20 | 2,372,930 | +0.48(+1.12%) |
Sep 25, 2014 | 43.31 | 43.42 | 42.64 | 42.72 | 3,859,306 | -0.53(-1.23%) |
Sep 24, 2014 | 42.89 | 43.36 | 42.72 | 43.25 | 2,895,242 | +0.41(+0.95%) |
Sep 23, 2014 | 43.19 | 43.30 | 42.81 | 42.85 | 2,489,997 | -0.36(-0.83%) |
Sep 22, 2014 | 43.40 | 43.41 | 42.98 | 43.21 | 2,440,847 | -0.38(-0.86%) |
Sep 19, 2014 | 43.56 | 43.80 | 43.39 | 43.58 | 5,192,590 | +0.20(+0.47%) |
Sep 18, 2014 | 43.45 | 43.48 | 43.17 | 43.38 | 2,213,453 | +0.13(+0.30%) |
Sep 17, 2014 | 43.12 | 43.51 | 42.91 | 43.25 | 3,968,757 | +0.26(+0.60%) |
Sep 16, 2014 | 42.97 | 43.18 | 42.72 | 42.99 | 3,242,928 | +0.15(+0.35%) |
Sep 15, 2014 | 42.63 | 42.98 | 42.63 | 42.84 | 2,983,747 | +0.10(+0.22%) |
Sep 12, 2014 | 43.19 | 43.25 | 42.56 | 42.75 | 4,240,985 | -0.60(-1.39%) |
Sep 11, 2014 | 43.37 | 43.80 | 43.15 | 43.35 | 3,779,297 | +0.00(+0.00%) |
Sep 10, 2014 | 42.99 | 43.43 | 42.93 | 43.35 | 3,468,124 | +0.31(+0.72%) |
Sep 09, 2014 | 43.28 | 43.28 | 42.94 | 43.04 | 4,376,063 | -0.16(-0.37%) |
Sep 08, 2014 | 43.17 | 43.28 | 42.95 | 43.20 | 2,927,963 | -0.01(-0.03%) |
Sep 05, 2014 | 42.77 | 43.22 | 42.59 | 43.21 | 5,210,425 | +0.41(+0.95%) |
Sep 04, 2014 | 41.74 | 42.90 | 41.62 | 42.81 | 12,903,585 | +0.12(+0.28%) |
Sep 03, 2014 | 42.76 | 43.06 | 42.53 | 42.69 | 4,385,802 | +0.04(+0.08%) |
Sep 02, 2014 | 43.00 | 43.21 | 42.23 | 42.65 | 7,216,964 | -0.60(-1.39%) |
Aug 29, 2014 | 43.30 | 43.25 | 43.25 | 43.25 | 3,609,418 | +0.07(+0.17%) |
Aug 28, 2014 | 43.00 | 43.34 | 42.83 | 43.18 | 3,669,436 | -0.01(-0.01%) |
Aug 27, 2014 | 43.63 | 43.69 | 43.03 | 43.19 | 3,321,585 | -0.41(-0.95%) |
Aug 26, 2014 | 43.63 | 43.71 | 43.30 | 43.60 | 5,774,643 | +0.14(+0.33%) |
Aug 25, 2014 | 43.45 | 43.66 | 43.33 | 43.46 | 3,729,855 | +0.21(+0.50%) |
Aug 22, 2014 | 43.21 | 43.31 | 43.00 | 43.24 | 4,386,418 | +0.08(+0.18%) |
Aug 21, 2014 | 43.72 | 43.72 | 43.03 | 43.16 | 6,413,148 | -0.40(-0.92%) |
Aug 20, 2014 | 43.29 | 43.88 | 43.29 | 43.56 | 7,604,120 | +0.27(+0.63%) |
Aug 19, 2014 | 43.29 | 43.42 | 42.89 | 43.29 | 7,642,399 | +0.21(+0.49%) |
Aug 18, 2014 | 42.93 | 43.40 | 42.78 | 43.08 | 5,618,357 | +0.39(+0.92%) |
Aug 15, 2014 | 42.69 | 42.90 | 42.58 | 42.69 | 6,201,269 | +0.26(+0.61%) |
Aug 14, 2014 | 42.60 | 42.60 | 42.05 | 42.43 | 5,464,978 | +0.34(+0.81%) |
Aug 13, 2014 | 42.04 | 42.10 | 41.85 | 42.09 | 3,259,084 | +0.27(+0.64%) |
Aug 12, 2014 | 41.90 | 41.97 | 41.77 | 41.82 | 3,288,656 | -0.01(-0.01%) |
Aug 11, 2014 | 41.84 | 41.99 | 41.74 | 41.83 | 4,083,280 | +0.04(+0.10%) |
Aug 08, 2014 | 41.73 | 41.98 | 41.43 | 41.79 | 3,905,584 | +0.15(+0.36%) |
Aug 07, 2014 | 42.07 | 42.14 | 41.54 | 41.64 | 5,792,529 | -0.17(-0.40%) |
Aug 06, 2014 | 41.86 | 42.13 | 41.56 | 41.80 | 5,119,673 | +0.24(+0.59%) |
Aug 05, 2014 | 42.14 | 42.14 | 41.54 | 41.56 | 10,264,128 | -0.35(-0.84%) |
Aug 04, 2014 | 42.13 | 42.44 | 41.90 | 41.91 | 7,792,823 | -0.17(-0.40%) |
Aug 01, 2014 | 41.49 | 42.16 | 41.47 | 42.08 | 11,866,669 | +0.63(+1.53%) |
Jul 31, 2014 | 41.02 | 41.49 | 40.66 | 41.44 | 29,667,282 | -2.15(-4.93%) |
Jul 30, 2014 | 44.15 | 44.23 | 43.48 | 43.59 | 8,818,608 | -0.48(-1.10%) |
Jul 29, 2014 | 44.47 | 44.84 | 44.08 | 44.08 | 6,224,763 | -0.21(-0.47%) |
Jul 28, 2014 | 44.31 | 44.43 | 44.07 | 44.29 | 5,674,911 | +0.07(+0.16%) |
Jul 25, 2014 | 44.13 | 44.43 | 44.13 | 44.22 | 5,337,620 | +0.12(+0.27%) |
Jul 24, 2014 | 44.79 | 44.79 | 44.03 | 44.10 | 9,930,385 | -0.52(-1.16%) |
Jul 23, 2014 | 45.05 | 45.11 | 44.61 | 44.62 | 9,639,026 | -0.08(-0.17%) |
Jul 22, 2014 | 44.55 | 44.88 | 44.37 | 44.69 | 7,480,516 | +0.42(+0.96%) |
Jul 21, 2014 | 45.64 | 45.64 | 44.25 | 44.27 | 14,130,299 | -1.96(-4.25%) |
Jul 18, 2014 | 46.06 | 46.86 | 46.01 | 46.23 | 8,408,176 | +0.24(+0.53%) |
Jul 17, 2014 | 48.12 | 48.37 | 45.77 | 45.99 | 21,494,854 | -3.40(-6.89%) |
Jul 16, 2014 | 49.75 | 49.84 | 49.30 | 49.39 | 5,691,966 | -0.28(-0.57%) |
Jul 15, 2014 | 49.76 | 49.91 | 49.39 | 49.67 | 4,484,869 | -0.07(-0.13%) |
Jul 14, 2014 | 49.48 | 49.83 | 49.32 | 49.74 | 3,300,357 | +0.56(+1.14%) |
Jul 11, 2014 | 49.24 | 49.42 | 48.92 | 49.18 | 2,149,041 | -0.07(-0.15%) |
Jul 10, 2014 | 49.24 | 49.40 | 48.95 | 49.25 | 2,825,826 | -0.45(-0.91%) |
Jul 09, 2014 | 48.85 | 49.82 | 48.82 | 49.70 | 5,071,998 | +0.78(+1.59%) |
Jul 08, 2014 | 48.96 | 49.18 | 48.67 | 48.93 | 5,050,706 | +0.01(+0.01%) |
Jul 07, 2014 | 49.00 | 49.04 | 48.40 | 48.92 | 2,906,454 | -0.12(-0.24%) |
Jul 03, 2014 | 48.72 | 49.04 | 49.04 | 49.04 | 2,079,047 | +0.34(+0.70%) |
Jul 02, 2014 | 48.54 | 48.88 | 48.49 | 48.70 | 2,418,574 | +0.23(+0.47%) |
Jul 01, 2014 | 48.52 | 48.72 | 48.34 | 48.48 | 3,912,062 | +0.20(+0.42%) |
Jun 30, 2014 | 48.63 | 48.63 | 48.15 | 48.27 | 3,402,657 | -0.42(-0.87%) |
Jun 27, 2014 | 48.56 | 48.77 | 48.29 | 48.70 | 3,123,577 | +0.11(+0.23%) |
Jun 26, 2014 | 48.75 | 48.83 | 48.26 | 48.58 | 3,584,755 | -0.15(-0.32%) |
Jun 25, 2014 | 47.92 | 48.81 | 47.78 | 48.74 | 4,894,570 | +0.82(+1.71%) |
Jun 24, 2014 | 47.76 | 48.25 | 47.70 | 47.92 | 2,675,643 | -0.01(-0.01%) |
Jun 23, 2014 | 47.91 | 48.00 | 47.63 | 47.92 | 2,921,714 | +0.07(+0.14%) |
Jun 20, 2014 | 47.78 | 47.92 | 47.61 | 47.86 | 3,964,151 | +0.08(+0.16%) |
Jun 19, 2014 | 47.53 | 47.95 | 47.46 | 47.78 | 3,793,979 | +0.41(+0.87%) |
Jun 18, 2014 | 47.29 | 47.42 | 46.89 | 47.37 | 1,624,180 | +0.11(+0.24%) |
Jun 17, 2014 | 46.92 | 47.29 | 46.82 | 47.26 | 2,321,749 | +0.23(+0.49%) |
Jun 16, 2014 | 46.89 | 47.05 | 46.77 | 47.03 | 1,827,181 | -0.08(-0.16%) |
Jun 13, 2014 | 46.81 | 47.19 | 46.52 | 47.10 | 2,906,434 | +0.27(+0.58%) |
Jun 12, 2014 | 47.31 | 47.49 | 46.75 | 46.83 | 3,253,692 | -0.45(-0.96%) |
Jun 11, 2014 | 47.00 | 47.33 | 46.88 | 47.28 | 2,488,192 | +0.08(+0.16%) |
Jun 10, 2014 | 47.30 | 47.44 | 47.00 | 47.20 | 2,176,399 | -0.35(-0.74%) |
Jun 06, 2014 | 47.14 | 47.55 | 46.99 | 47.55 | 3,814,967 | +0.52(+1.11%) |
Jun 05, 2014 | 46.89 | 47.17 | 46.70 | 47.03 | 2,878,130 | +0.24(+0.52%) |
Jun 04, 2014 | 46.75 | 46.81 | 46.43 | 46.79 | 3,502,804 | +0.03(+0.06%) |
Jun 03, 2014 | 46.36 | 46.82 | 46.19 | 46.76 | 4,554,748 | +0.32(+0.68%) |
Jun 02, 2014 | 45.75 | 46.46 | 45.75 | 46.44 | 2,706,379 | +0.48(+1.05%) |
May 30, 2014 | 45.68 | 46.01 | 45.57 | 45.96 | 4,864,342 | +0.35(+0.77%) |
May 29, 2014 | 45.73 | 45.90 | 45.39 | 45.61 | 3,751,215 | -0.13(-0.29%) |
May 28, 2014 | 45.19 | 45.90 | 44.99 | 45.74 | 4,936,380 | +0.46(+1.01%) |
May 27, 2014 | 44.72 | 45.40 | 44.61 | 45.28 | 3,685,765 | +0.83(+1.87%) |
May 23, 2014 | 44.51 | 44.45 | 44.45 | 44.45 | 2,953,054 | -0.12(-0.26%) |
May 22, 2014 | 44.37 | 44.67 | 44.20 | 44.57 | 1,700,548 | +0.18(+0.40%) |
May 21, 2014 | 44.55 | 44.55 | 44.22 | 44.39 | 2,852,994 | +0.01(+0.01%) |
May 20, 2014 | 44.45 | 44.90 | 44.18 | 44.39 | 4,655,110 | +0.04(+0.08%) |
May 19, 2014 | 44.33 | 44.43 | 44.09 | 44.35 | 3,134,438 | -0.12(-0.28%) |
May 16, 2014 | 44.42 | 44.59 | 44.23 | 44.47 | 3,592,928 | -0.04(-0.08%) |
May 15, 2014 | 45.13 | 45.20 | 44.03 | 44.51 | 5,331,379 | -0.59(-1.31%) |
May 14, 2014 | 45.56 | 45.68 | 44.97 | 45.10 | 2,227,149 | -0.36(-0.80%) |
May 13, 2014 | 45.57 | 45.69 | 45.34 | 45.46 | 3,043,865 | +0.20(+0.45%) |
May 12, 2014 | 45.44 | 45.55 | 45.10 | 45.26 | 4,073,903 | -0.12(-0.26%) |
May 09, 2014 | 45.35 | 45.39 | 44.88 | 45.38 | 2,620,736 | +0.23(+0.51%) |
May 08, 2014 | 45.05 | 45.46 | 45.02 | 45.15 | 4,391,982 | +0.10(+0.22%) |
May 07, 2014 | 45.26 | 45.30 | 44.86 | 45.05 | 3,500,801 | -0.05(-0.11%) |
May 06, 2014 | 45.35 | 45.75 | 45.08 | 45.09 | 3,246,457 | -0.27(-0.59%) |
May 05, 2014 | 45.19 | 45.43 | 44.89 | 45.36 | 2,660,585 | +0.06(+0.13%) |
May 02, 2014 | 45.45 | 45.75 | 45.27 | 45.30 | 3,914,614 | -0.03(-0.07%) |
May 01, 2014 | 45.73 | 45.76 | 45.10 | 45.33 | 5,060,652 | -0.44(-0.96%) |
Apr 30, 2014 | 45.71 | 45.79 | 45.32 | 45.77 | 3,170,347 | +0.01(+0.01%) |
Apr 29, 2014 | 46.26 | 46.31 | 45.69 | 45.76 | 5,008,009 | -0.42(-0.91%) |
Apr 28, 2014 | 46.42 | 46.42 | 45.78 | 46.19 | 6,440,313 | +0.01(+0.03%) |
Apr 25, 2014 | 45.54 | 46.29 | 45.46 | 46.17 | 6,548,930 | +0.52(+1.15%) |
Apr 24, 2014 | 46.06 | 46.07 | 45.05 | 45.65 | 3,961,051 | -0.01(-0.03%) |
Apr 23, 2014 | 47.35 | 47.38 | 44.75 | 45.66 | 12,732,367 | -0.40(-0.86%) |
Apr 22, 2014 | 45.32 | 46.16 | 45.24 | 46.06 | 7,818,283 | +0.87(+1.93%) |
Apr 21, 2014 | 44.86 | 45.24 | 44.67 | 45.19 | 4,497,694 | -0.20(-0.43%) |
Apr 17, 2014 | 45.57 | 45.38 | 45.38 | 45.38 | 4,367,009 | -0.31(-0.68%) |
Apr 16, 2014 | 45.34 | 45.70 | 45.08 | 45.69 | 4,328,319 | +0.83(+1.84%) |
Apr 15, 2014 | 44.97 | 45.34 | 44.45 | 44.87 | 4,204,967 | +0.02(+0.05%) |
Apr 14, 2014 | 44.49 | 44.92 | 44.45 | 44.84 | 4,284,615 | +0.63(+1.43%) |
Apr 11, 2014 | 44.53 | 44.66 | 44.18 | 44.21 | 4,243,778 | -0.49(-1.09%) |
Apr 10, 2014 | 45.62 | 45.72 | 44.43 | 44.70 | 5,576,535 | -0.96(-2.11%) |
Apr 09, 2014 | 45.25 | 45.82 | 45.19 | 45.66 | 5,783,265 | +0.52(+1.15%) |
Apr 08, 2014 | 44.33 | 45.34 | 44.20 | 45.15 | 7,663,480 | +0.64(+1.44%) |
Apr 07, 2014 | 44.52 | 44.78 | 44.15 | 44.51 | 5,548,074 | -0.12(-0.28%) |
Apr 04, 2014 | 45.44 | 45.48 | 44.44 | 44.63 | 4,408,321 | -0.59(-1.31%) |
Apr 03, 2014 | 45.84 | 45.91 | 45.04 | 45.22 | 4,638,760 | -0.40(-0.87%) |
Apr 02, 2014 | 46.09 | 46.09 | 45.16 | 45.62 | 6,465,955 | +0.62(+1.38%) |
Apr 01, 2014 | 44.67 | 45.11 | 44.67 | 45.00 | 4,617,003 | +0.40(+0.89%) |
Mar 31, 2014 | 44.33 | 44.70 | 44.08 | 44.60 | 5,540,585 | +0.70(+1.60%) |
Mar 28, 2014 | 43.48 | 44.04 | 43.43 | 43.90 | 3,848,620 | +0.59(+1.37%) |
Mar 27, 2014 | 43.75 | 43.86 | 42.73 | 43.31 | 6,595,474 | -0.57(-1.31%) |
Mar 26, 2014 | 43.80 | 44.16 | 43.71 | 43.88 | 5,634,371 | +0.23(+0.53%) |
Mar 25, 2014 | 44.33 | 44.35 | 43.53 | 43.65 | 4,766,955 | -0.44(-1.01%) |
Mar 24, 2014 | 44.50 | 44.54 | 43.89 | 44.09 | 3,519,953 | -0.44(-0.98%) |
Mar 21, 2014 | 44.96 | 45.38 | 44.51 | 44.53 | 5,038,181 | +0.01(+0.03%) |
Mar 20, 2014 | 44.06 | 44.70 | 43.88 | 44.52 | 4,870,493 | +0.62(+1.42%) |
Mar 19, 2014 | 44.54 | 44.69 | 43.58 | 43.90 | 3,343,098 | -0.51(-1.15%) |
Mar 18, 2014 | 44.48 | 44.79 | 44.33 | 44.41 | 3,276,127 | -0.04(-0.08%) |
Mar 17, 2014 | 44.62 | 44.84 | 44.33 | 44.44 | 5,395,503 | +0.02(+0.05%) |
Mar 14, 2014 | 44.61 | 45.08 | 44.39 | 44.42 | 5,617,375 | -0.44(-0.99%) |
Mar 13, 2014 | 45.70 | 45.85 | 44.73 | 44.86 | 3,966,166 | -0.76(-1.67%) |
Mar 12, 2014 | 45.57 | 45.76 | 45.46 | 45.63 | 3,360,602 | -0.12(-0.27%) |
Mar 11, 2014 | 45.76 | 46.12 | 45.55 | 45.75 | 3,949,140 | -0.04(-0.09%) |
Mar 10, 2014 | 45.49 | 45.81 | 45.28 | 45.79 | 4,090,016 | +0.14(+0.31%) |
Mar 07, 2014 | 45.78 | 45.96 | 45.26 | 45.65 | 5,002,706 | -0.08(-0.17%) |
Mar 06, 2014 | 44.82 | 46.00 | 44.82 | 45.73 | 8,896,727 | +1.47(+3.32%) |
Mar 05, 2014 | 44.33 | 44.35 | 43.98 | 44.26 | 3,265,487 | +0.10(+0.23%) |
Mar 04, 2014 | 44.07 | 44.31 | 43.99 | 44.16 | 4,504,963 | +0.61(+1.40%) |
Mar 03, 2014 | 43.39 | 43.64 | 43.01 | 43.55 | 4,088,794 | -0.28(-0.63%) |
Feb 28, 2014 | 43.68 | 43.98 | 43.42 | 43.83 | 4,015,512 | +0.17(+0.39%) |
Feb 27, 2014 | 43.42 | 43.88 | 43.41 | 43.66 | 3,621,247 | +0.24(+0.55%) |
Feb 26, 2014 | 43.40 | 43.63 | 43.21 | 43.42 | 4,259,312 | +0.07(+0.15%) |
Feb 25, 2014 | 43.19 | 43.66 | 42.90 | 43.35 | 3,818,010 | +0.18(+0.42%) |
Feb 24, 2014 | 43.03 | 43.41 | 43.03 | 43.17 | 3,041,595 | +0.07(+0.16%) |
Feb 21, 2014 | 43.15 | 43.32 | 42.82 | 43.10 | 3,549,211 | -0.08(-0.18%) |
Feb 20, 2014 | 43.13 | 43.38 | 42.86 | 43.18 | 3,355,373 | +0.09(+0.22%) |
Feb 19, 2014 | 43.51 | 43.82 | 43.05 | 43.08 | 3,795,401 | -0.25(-0.57%) |
Feb 18, 2014 | 43.42 | 43.63 | 43.17 | 43.33 | 4,750,441 | -0.11(-0.25%) |
Feb 14, 2014 | 43.48 | 43.44 | 43.44 | 43.44 | 4,891,819 | -0.24(-0.54%) |
Feb 13, 2014 | 43.22 | 43.71 | 43.11 | 43.67 | 3,739,949 | +0.18(+0.42%) |
Feb 12, 2014 | 43.39 | 43.64 | 43.32 | 43.49 | 5,127,866 | +0.18(+0.41%) |
Feb 11, 2014 | 43.16 | 43.56 | 43.01 | 43.31 | 6,062,051 | +0.27(+0.62%) |
Feb 10, 2014 | 42.60 | 43.07 | 42.40 | 43.05 | 6,132,258 | +0.61(+1.44%) |
Feb 07, 2014 | 42.35 | 42.86 | 42.27 | 42.44 | 4,830,562 | +0.33(+0.79%) |
Feb 06, 2014 | 41.82 | 42.51 | 41.74 | 42.11 | 5,663,309 | +0.37(+0.89%) |
Feb 05, 2014 | 42.45 | 42.45 | 41.32 | 41.73 | 9,614,119 | -0.90(-2.11%) |
Feb 04, 2014 | 42.35 | 42.94 | 41.74 | 42.63 | 23,912,388 | +3.49(+8.92%) |
Feb 03, 2014 | 39.85 | 40.27 | 38.95 | 39.14 | 10,468,826 | -0.59(-1.47%) |
Jan 31, 2014 | 39.12 | 39.99 | 38.95 | 39.73 | 9,122,339 | +0.33(+0.83%) |
Jan 30, 2014 | 39.55 | 39.63 | 39.15 | 39.40 | 7,386,392 | +0.05(+0.14%) |
Jan 29, 2014 | 40.08 | 40.18 | 38.97 | 39.35 | 11,626,856 | -1.00(-2.48%) |
Jan 28, 2014 | 40.28 | 40.59 | 40.14 | 40.35 | 5,275,890 | +0.21(+0.53%) |
Jan 27, 2014 | 40.70 | 40.77 | 39.67 | 40.14 | 7,885,406 | -0.58(-1.42%) |
Jan 24, 2014 | 41.01 | 41.28 | 40.72 | 40.72 | 7,089,409 | -0.58(-1.40%) |
Jan 23, 2014 | 41.73 | 41.82 | 41.01 | 41.30 | 7,845,733 | -0.91(-2.16%) |
Jan 22, 2014 | 42.37 | 42.55 | 42.07 | 42.21 | 5,317,315 | +0.11(+0.27%) |
Jan 21, 2014 | 43.02 | 43.11 | 42.00 | 42.09 | 6,174,532 | -0.56(-1.32%) |
Jan 17, 2014 | 42.85 | 42.66 | 42.66 | 42.66 | 6,275,138 | -0.12(-0.28%) |
Jan 16, 2014 | 43.34 | 43.68 | 42.74 | 42.77 | 6,399,025 | -0.51(-1.19%) |
Jan 15, 2014 | 43.33 | 43.66 | 43.18 | 43.29 | 5,349,229 | +0.18(+0.43%) |
Jan 14, 2014 | 43.28 | 43.64 | 43.06 | 43.11 | 7,595,773 | -0.11(-0.25%) |
Jan 13, 2014 | 44.15 | 44.22 | 43.16 | 43.21 | 5,886,798 | -0.95(-2.15%) |
Jan 10, 2014 | 44.38 | 44.68 | 44.01 | 44.16 | 4,400,361 | -0.02(-0.04%) |
Jan 09, 2014 | 44.09 | 44.44 | 44.00 | 44.18 | 6,409,854 | -0.87(-1.93%) |
Jan 08, 2014 | 45.14 | 45.52 | 44.86 | 45.05 | 7,553,914 | -0.02(-0.04%) |
Jan 07, 2014 | 45.26 | 45.45 | 44.99 | 45.07 | 6,147,391 | +0.62(+1.40%) |
Jan 06, 2014 | 44.45 | 44.82 | 44.32 | 44.44 | 4,987,542 | -0.04(-0.08%) |
Jan 03, 2014 | 44.42 | 44.79 | 44.15 | 44.48 | 2,475,332 | +0.28(+0.63%) |
Jan 02, 2014 | 44.37 | 44.51 | 44.05 | 44.20 | 3,321,134 | -0.31(-0.69%) |
Dec 31, 2013 | 44.15 | 44.51 | 44.51 | 44.51 | 3,623,491 | +0.41(+0.92%) |
Dec 30, 2013 | 43.47 | 44.13 | 43.46 | 44.10 | 3,270,632 | +0.62(+1.42%) |
Dec 27, 2013 | 43.80 | 43.80 | 43.30 | 43.48 | 1,481,982 | -0.14(-0.32%) |
Dec 26, 2013 | 43.63 | 43.79 | 43.51 | 43.62 | 1,380,401 | +0.01(+0.01%) |
Dec 24, 2013 | 43.54 | 43.67 | 43.34 | 43.62 | 1,202,986 | +0.08(+0.18%) |
Dec 23, 2013 | 43.26 | 43.56 | 42.86 | 43.54 | 3,041,463 | +0.34(+0.79%) |
Dec 20, 2013 | 42.88 | 43.44 | 42.83 | 43.20 | 5,267,006 | +0.38(+0.88%) |
Dec 19, 2013 | 42.63 | 42.93 | 42.25 | 42.82 | 4,583,070 | +0.01(+0.03%) |
Dec 18, 2013 | 42.33 | 42.82 | 41.94 | 42.81 | 4,411,921 | +0.51(+1.20%) |
Dec 17, 2013 | 43.02 | 43.08 | 42.23 | 42.30 | 4,191,271 | -0.80(-1.86%) |
Dec 16, 2013 | 43.07 | 43.49 | 42.79 | 43.11 | 5,012,823 | +0.84(+1.98%) |
Dec 13, 2013 | 42.18 | 42.76 | 42.16 | 42.27 | 3,780,741 | +0.12(+0.29%) |
Dec 12, 2013 | 42.75 | 42.91 | 42.09 | 42.15 | 4,997,567 | -0.77(-1.78%) |
Dec 11, 2013 | 43.32 | 43.57 | 42.83 | 42.91 | 3,248,931 | -0.30(-0.69%) |
Dec 10, 2013 | 43.74 | 43.74 | 43.11 | 43.21 | 4,207,641 | -0.52(-1.20%) |
Dec 09, 2013 | 43.80 | 43.98 | 43.66 | 43.74 | 4,736,664 | -0.04(-0.09%) |
Dec 06, 2013 | 44.29 | 44.35 | 43.61 | 43.78 | 4,911,009 | -0.01(-0.03%) |
Dec 05, 2013 | 44.21 | 44.32 | 43.56 | 43.79 | 6,435,860 | -0.75(-1.68%) |
Dec 04, 2013 | 44.54 | 44.83 | 44.38 | 44.54 | 4,198,726 | +0.03(+0.07%) |
Dec 03, 2013 | 44.38 | 44.97 | 44.05 | 44.51 | 11,389,791 | -1.24(-2.70%) |
Dec 02, 2013 | 45.65 | 46.25 | 45.55 | 45.74 | 4,242,072 | +0.02(+0.04%) |
Nov 29, 2013 | 45.67 | 46.05 | 45.54 | 45.72 | 2,312,720 | +0.05(+0.12%) |
Nov 27, 2013 | 45.61 | 45.73 | 45.25 | 45.67 | 4,109,692 | -0.04(-0.08%) |
Nov 26, 2013 | 45.56 | 46.08 | 45.55 | 45.71 | 5,518,964 | -0.21(-0.46%) |
Nov 25, 2013 | 45.84 | 46.13 | 45.59 | 45.92 | 4,955,164 | -0.17(-0.37%) |
Nov 22, 2013 | 44.63 | 46.31 | 44.61 | 46.09 | 14,135,044 | +1.99(+4.51%) |
Nov 21, 2013 | 42.64 | 44.24 | 42.58 | 44.10 | 9,666,984 | +1.53(+3.60%) |
Nov 20, 2013 | 43.56 | 43.56 | 42.44 | 42.57 | 6,292,258 | -0.86(-1.98%) |
Nov 19, 2013 | 43.26 | 43.55 | 43.12 | 43.43 | 3,381,599 | +0.22(+0.50%) |
Nov 18, 2013 | 43.47 | 43.70 | 43.14 | 43.21 | 4,503,929 | -0.34(-0.77%) |
Nov 15, 2013 | 43.25 | 43.55 | 43.08 | 43.55 | 5,090,046 | +0.38(+0.87%) |
Nov 14, 2013 | 43.09 | 43.26 | 42.93 | 43.17 | 4,167,443 | +1.09(+2.59%) |
Nov 12, 2013 | 42.12 | 42.23 | 41.62 | 42.08 | 8,188,014 | -0.15(-0.35%) |
Nov 11, 2013 | 41.75 | 42.79 | 41.56 | 42.23 | 8,681,897 | +0.69(+1.66%) |
Nov 08, 2013 | 40.99 | 41.57 | 40.79 | 41.54 | 5,155,918 | +0.45(+1.10%) |
Nov 07, 2013 | 41.46 | 41.62 | 40.99 | 41.09 | 4,494,189 | -0.31(-0.75%) |
Nov 06, 2013 | 41.39 | 41.62 | 41.09 | 41.40 | 5,001,617 | +0.06(+0.14%) |
Nov 05, 2013 | 40.90 | 41.39 | 40.74 | 41.34 | 4,936,497 | +0.19(+0.46%) |
Nov 04, 2013 | 40.56 | 41.20 | 40.49 | 41.15 | 7,118,699 | +0.84(+2.09%) |
Nov 01, 2013 | 39.80 | 40.39 | 39.74 | 40.31 | 5,583,427 | +0.51(+1.27%) |
Oct 31, 2013 | 39.97 | 40.03 | 39.51 | 39.80 | 4,355,727 | -0.32(-0.79%) |
Oct 30, 2013 | 39.71 | 40.32 | 39.71 | 40.12 | 6,508,335 | +0.65(+1.64%) |
Oct 29, 2013 | 39.38 | 39.53 | 39.30 | 39.47 | 3,461,354 | +0.18(+0.45%) |
Oct 28, 2013 | 39.19 | 39.41 | 39.19 | 39.30 | 3,653,682 | +0.11(+0.29%) |
Oct 25, 2013 | 39.00 | 39.44 | 38.88 | 39.19 | 4,700,142 | +0.34(+0.86%) |
Oct 24, 2013 | 38.51 | 38.86 | 38.38 | 38.85 | 4,582,358 | +0.49(+1.27%) |
Oct 23, 2013 | 39.44 | 39.44 | 37.72 | 38.36 | 17,185,678 | -1.12(-2.83%) |
Oct 22, 2013 | 39.46 | 39.60 | 39.31 | 39.48 | 7,182,109 | +0.13(+0.33%) |
Oct 21, 2013 | 39.29 | 39.49 | 39.12 | 39.35 | 5,731,001 | +0.10(+0.26%) |
Oct 18, 2013 | 39.86 | 39.90 | 39.21 | 39.25 | 8,222,237 | -0.42(-1.05%) |
Oct 17, 2013 | 39.09 | 39.72 | 39.04 | 39.67 | 6,937,407 | +0.55(+1.40%) |
Oct 16, 2013 | 38.95 | 39.20 | 38.92 | 39.12 | 6,456,444 | +0.39(+1.00%) |
Oct 15, 2013 | 39.37 | 39.39 | 38.71 | 38.73 | 8,460,454 | -0.67(-1.70%) |
Oct 14, 2013 | 39.34 | 39.61 | 39.17 | 39.40 | 5,577,695 | -0.04(-0.09%) |
Oct 11, 2013 | 38.83 | 39.51 | 38.74 | 39.44 | 9,531,448 | +0.62(+1.61%) |
Oct 10, 2013 | 39.35 | 39.53 | 38.66 | 38.81 | 11,663,064 | -0.32(-0.81%) |
Oct 09, 2013 | 38.70 | 39.41 | 38.21 | 39.13 | 35,038,172 | -2.84(-6.76%) |
Oct 08, 2013 | 41.72 | 42.21 | 41.54 | 41.97 | 10,449,752 | +0.14(+0.34%) |
Oct 07, 2013 | 41.56 | 42.04 | 41.51 | 41.83 | 5,528,003 | -0.06(-0.14%) |
Oct 04, 2013 | 41.34 | 41.98 | 41.33 | 41.89 | 3,819,000 | +0.64(+1.55%) |
Oct 03, 2013 | 41.28 | 41.72 | 41.15 | 41.25 | 4,281,809 | -0.15(-0.37%) |
Oct 02, 2013 | 41.52 | 41.80 | 40.99 | 41.40 | 5,772,429 | -0.52(-1.23%) |