Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.08 | 55.89 | 53.93 | 54.42 | 10,540,575 | -0.93(-1.68%) |
Sep 29, 2014 | 54.75 | 55.50 | 54.38 | 55.35 | 9,994,962 | -0.23(-0.41%) |
Sep 26, 2014 | 53.85 | 55.90 | 53.70 | 55.58 | 9,354,834 | +1.87(+3.49%) |
Sep 25, 2014 | 54.40 | 54.74 | 53.43 | 53.71 | 7,451,376 | -0.89(-1.64%) |
Sep 24, 2014 | 54.69 | 54.84 | 53.20 | 54.60 | 12,345,963 | -0.07(-0.12%) |
Sep 23, 2014 | 54.54 | 55.15 | 54.17 | 54.67 | 6,527,001 | +0.10(+0.19%) |
Sep 22, 2014 | 55.93 | 55.93 | 54.31 | 54.57 | 10,387,480 | -1.54(-2.75%) |
Sep 19, 2014 | 56.21 | 56.52 | 55.82 | 56.11 | 10,061,853 | +0.15(+0.27%) |
Sep 18, 2014 | 56.35 | 56.36 | 55.60 | 55.96 | 6,828,274 | +0.08(+0.14%) |
Sep 17, 2014 | 57.06 | 57.10 | 55.55 | 55.88 | 7,550,339 | -0.89(-1.56%) |
Sep 16, 2014 | 55.76 | 57.28 | 55.67 | 56.77 | 7,504,350 | +0.85(+1.52%) |
Sep 15, 2014 | 55.39 | 56.04 | 54.76 | 55.92 | 7,097,405 | +0.35(+0.64%) |
Sep 12, 2014 | 56.26 | 56.35 | 55.35 | 55.56 | 7,492,615 | -1.02(-1.80%) |
Sep 11, 2014 | 55.78 | 56.77 | 55.45 | 56.58 | 7,835,894 | +0.30(+0.54%) |
Sep 10, 2014 | 55.50 | 56.31 | 55.20 | 56.28 | 7,239,373 | +0.74(+1.34%) |
Sep 09, 2014 | 55.87 | 56.46 | 55.23 | 55.54 | 7,005,664 | -0.40(-0.72%) |
Sep 08, 2014 | 56.56 | 56.64 | 55.63 | 55.94 | 10,459,997 | -0.96(-1.69%) |
Sep 05, 2014 | 56.12 | 57.06 | 55.63 | 56.90 | 10,640,762 | +0.76(+1.35%) |
Sep 04, 2014 | 56.97 | 57.32 | 55.88 | 56.15 | 12,073,021 | -0.87(-1.52%) |
Sep 03, 2014 | 56.94 | 57.52 | 56.36 | 57.01 | 9,614,770 | +0.08(+0.13%) |
Sep 02, 2014 | 57.51 | 57.52 | 55.88 | 56.94 | 12,617,341 | -0.10(-0.18%) |
Aug 29, 2014 | 56.79 | 57.04 | 57.04 | 57.04 | 6,222,832 | +0.32(+0.57%) |
Aug 28, 2014 | 57.33 | 57.46 | 56.63 | 56.72 | 8,826,539 | -0.93(-1.61%) |
Aug 27, 2014 | 58.76 | 58.76 | 57.30 | 57.64 | 18,467,504 | -1.12(-1.91%) |
Aug 26, 2014 | 58.06 | 59.34 | 57.91 | 58.76 | 9,293,186 | +1.06(+1.84%) |
Aug 25, 2014 | 57.16 | 57.75 | 56.85 | 57.70 | 6,014,959 | +0.91(+1.60%) |
Aug 22, 2014 | 57.43 | 57.49 | 56.62 | 56.79 | 6,094,976 | -0.73(-1.27%) |
Aug 21, 2014 | 58.01 | 58.01 | 57.28 | 57.53 | 5,595,485 | -0.37(-0.64%) |
Aug 20, 2014 | 58.07 | 58.08 | 57.40 | 57.90 | 5,269,139 | +0.01(+0.01%) |
Aug 19, 2014 | 58.08 | 58.47 | 57.85 | 57.89 | 6,907,815 | -0.08(-0.15%) |
Aug 18, 2014 | 58.01 | 58.31 | 57.69 | 57.97 | 5,962,093 | +0.38(+0.66%) |
Aug 15, 2014 | 57.06 | 57.64 | 56.90 | 57.59 | 8,134,221 | +0.91(+1.60%) |
Aug 14, 2014 | 58.78 | 58.80 | 56.54 | 56.69 | 9,927,925 | -1.85(-3.16%) |
Aug 13, 2014 | 58.44 | 58.81 | 58.12 | 58.54 | 4,628,062 | +0.44(+0.75%) |
Aug 12, 2014 | 57.93 | 58.41 | 57.65 | 58.10 | 6,019,732 | -0.34(-0.58%) |
Aug 11, 2014 | 58.14 | 58.87 | 57.91 | 58.44 | 7,350,755 | +0.93(+1.63%) |
Aug 08, 2014 | 56.88 | 57.41 | 56.61 | 57.50 | 6,706,992 | +0.79(+1.40%) |
Aug 07, 2014 | 57.54 | 57.70 | 56.42 | 56.71 | 8,180,414 | -0.50(-0.87%) |
Aug 06, 2014 | 56.57 | 58.28 | 56.53 | 57.21 | 7,684,450 | +0.20(+0.35%) |
Aug 05, 2014 | 58.74 | 58.77 | 56.21 | 57.00 | 11,274,477 | -1.99(-3.38%) |
Aug 04, 2014 | 58.10 | 59.20 | 57.59 | 59.00 | 8,342,414 | +1.15(+1.99%) |
Aug 01, 2014 | 57.72 | 58.22 | 56.71 | 57.85 | 11,181,081 | -0.23(-0.39%) |
Jul 31, 2014 | 59.13 | 59.19 | 57.67 | 58.07 | 11,840,168 | -1.47(-2.47%) |
Jul 30, 2014 | 60.06 | 60.49 | 59.47 | 59.55 | 7,556,296 | -0.40(-0.67%) |
Jul 29, 2014 | 61.26 | 61.26 | 59.94 | 59.95 | 7,740,920 | -1.20(-1.95%) |
Jul 28, 2014 | 61.50 | 61.58 | 60.72 | 61.15 | 5,034,153 | -0.65(-1.05%) |
Jul 25, 2014 | 61.74 | 62.01 | 61.23 | 61.79 | 5,353,352 | +0.00(+0.00%) |
Jul 24, 2014 | 62.38 | 62.57 | 61.64 | 61.79 | 7,417,145 | -0.51(-0.82%) |
Jul 23, 2014 | 61.74 | 62.57 | 61.05 | 62.31 | 9,647,812 | +0.61(+1.00%) |
Jul 22, 2014 | 60.36 | 61.81 | 60.26 | 61.69 | 13,565,184 | +1.93(+3.23%) |
Jul 21, 2014 | 59.74 | 60.78 | 59.47 | 59.77 | 11,224,274 | +0.06(+0.10%) |
Jul 18, 2014 | 59.20 | 59.89 | 58.86 | 59.71 | 8,448,944 | +0.49(+0.82%) |
Jul 17, 2014 | 60.51 | 60.52 | 59.16 | 59.22 | 6,942,659 | -1.27(-2.10%) |
Jul 16, 2014 | 59.46 | 60.56 | 59.21 | 60.49 | 8,500,660 | +1.35(+2.28%) |
Jul 15, 2014 | 58.58 | 59.22 | 58.31 | 59.14 | 8,473,930 | +0.39(+0.66%) |
Jul 14, 2014 | 58.43 | 58.93 | 58.18 | 58.76 | 6,281,816 | +0.68(+1.17%) |
Jul 11, 2014 | 58.28 | 58.38 | 57.80 | 58.07 | 5,526,614 | -0.30(-0.52%) |
Jul 10, 2014 | 58.70 | 58.84 | 58.01 | 58.38 | 6,689,122 | -1.11(-1.87%) |
Jul 09, 2014 | 58.95 | 59.56 | 58.86 | 59.49 | 5,299,145 | +0.85(+1.45%) |
Jul 08, 2014 | 58.95 | 59.04 | 58.05 | 58.64 | 6,598,749 | -0.42(-0.71%) |
Jul 07, 2014 | 59.15 | 59.31 | 58.60 | 59.06 | 5,281,613 | -0.68(-1.14%) |
Jul 03, 2014 | 59.75 | 59.74 | 59.74 | 59.74 | 2,977,761 | +0.13(+0.21%) |
Jul 02, 2014 | 59.46 | 59.99 | 59.43 | 59.61 | 5,830,085 | -0.03(-0.04%) |
Jul 01, 2014 | 59.99 | 60.15 | 59.57 | 59.64 | 6,613,390 | -0.13(-0.23%) |
Jun 30, 2014 | 59.38 | 59.98 | 59.10 | 59.77 | 7,431,201 | +0.45(+0.77%) |
Jun 27, 2014 | 58.17 | 59.34 | 58.02 | 59.32 | 8,143,394 | +0.77(+1.32%) |
Jun 26, 2014 | 58.61 | 59.24 | 58.38 | 58.55 | 9,186,791 | +0.09(+0.16%) |
Jun 25, 2014 | 57.28 | 58.69 | 57.11 | 58.45 | 10,848,923 | +1.08(+1.88%) |
Jun 24, 2014 | 59.22 | 59.22 | 57.30 | 57.38 | 8,331,712 | -1.86(-3.14%) |
Jun 23, 2014 | 59.30 | 59.59 | 58.92 | 59.24 | 6,378,467 | +0.11(+0.19%) |
Jun 20, 2014 | 58.43 | 59.45 | 58.17 | 59.13 | 11,938,619 | +1.06(+1.83%) |
Jun 19, 2014 | 57.62 | 58.08 | 57.26 | 58.07 | 5,746,495 | +0.40(+0.70%) |
Jun 18, 2014 | 57.17 | 57.76 | 56.74 | 57.66 | 7,442,014 | +0.75(+1.32%) |
Jun 17, 2014 | 56.80 | 57.30 | 56.58 | 56.91 | 4,262,954 | +0.00(+0.00%) |
Jun 16, 2014 | 56.89 | 57.13 | 56.35 | 56.91 | 5,311,758 | +0.03(+0.04%) |
Jun 13, 2014 | 56.07 | 56.98 | 55.59 | 56.89 | 6,673,636 | +0.79(+1.41%) |
Jun 12, 2014 | 56.72 | 57.36 | 56.08 | 56.10 | 11,476,355 | -0.25(-0.45%) |
Jun 11, 2014 | 56.18 | 56.40 | 55.83 | 56.35 | 4,007,132 | -0.14(-0.25%) |
Jun 10, 2014 | 56.42 | 56.69 | 56.23 | 56.49 | 4,005,889 | +0.11(+0.19%) |
Jun 06, 2014 | 55.60 | 56.38 | 55.55 | 56.38 | 6,408,978 | +0.92(+1.65%) |
Jun 05, 2014 | 54.93 | 55.72 | 54.81 | 55.46 | 5,179,264 | +0.42(+0.76%) |
Jun 04, 2014 | 55.10 | 55.21 | 54.55 | 55.04 | 5,317,619 | -0.15(-0.27%) |
Jun 03, 2014 | 54.65 | 55.22 | 54.32 | 55.20 | 5,932,806 | +0.47(+0.86%) |
Jun 02, 2014 | 54.45 | 55.14 | 54.18 | 54.72 | 6,871,294 | +0.44(+0.81%) |
May 30, 2014 | 53.61 | 54.33 | 53.40 | 54.29 | 7,589,454 | +0.54(+1.00%) |
May 29, 2014 | 53.42 | 53.87 | 53.08 | 53.75 | 6,879,382 | +0.47(+0.88%) |
May 28, 2014 | 53.47 | 53.66 | 52.98 | 53.28 | 6,923,466 | -0.45(-0.83%) |
May 27, 2014 | 53.90 | 54.05 | 53.39 | 53.72 | 4,975,242 | -0.03(-0.06%) |
May 23, 2014 | 53.35 | 53.76 | 53.76 | 53.76 | 5,849,111 | +0.33(+0.61%) |
May 22, 2014 | 53.06 | 53.66 | 53.03 | 53.43 | 4,337,877 | +0.38(+0.71%) |
May 21, 2014 | 53.07 | 53.24 | 52.74 | 53.05 | 5,417,296 | +0.24(+0.46%) |
May 20, 2014 | 53.07 | 53.22 | 52.56 | 52.81 | 4,655,908 | -0.28(-0.52%) |
May 19, 2014 | 52.46 | 53.23 | 52.42 | 53.09 | 5,329,514 | +0.30(+0.57%) |
May 16, 2014 | 52.43 | 52.81 | 51.92 | 52.78 | 7,977,142 | +0.40(+0.77%) |
May 15, 2014 | 53.48 | 53.51 | 51.40 | 52.38 | 11,383,951 | -1.36(-2.53%) |
May 14, 2014 | 53.64 | 54.42 | 53.55 | 53.74 | 7,197,127 | -0.09(-0.17%) |
May 13, 2014 | 54.18 | 54.53 | 53.66 | 53.83 | 6,895,238 | -0.06(-0.11%) |
May 12, 2014 | 53.61 | 53.93 | 53.04 | 53.89 | 4,755,897 | +0.56(+1.05%) |
May 09, 2014 | 53.25 | 53.54 | 52.59 | 53.33 | 6,448,597 | +0.06(+0.11%) |
May 08, 2014 | 54.52 | 54.53 | 53.19 | 53.27 | 7,057,405 | -1.10(-2.02%) |
May 07, 2014 | 53.74 | 54.42 | 53.24 | 54.37 | 7,897,854 | +1.02(+1.92%) |
May 06, 2014 | 53.73 | 53.77 | 53.26 | 53.35 | 5,594,039 | -0.33(-0.61%) |
May 05, 2014 | 53.17 | 53.88 | 52.96 | 53.67 | 5,639,482 | +0.04(+0.08%) |
May 02, 2014 | 53.04 | 53.72 | 52.65 | 53.63 | 8,947,593 | +0.80(+1.51%) |
May 01, 2014 | 53.02 | 53.21 | 52.41 | 52.83 | 6,072,941 | -0.13(-0.25%) |
Apr 30, 2014 | 52.58 | 53.22 | 52.14 | 52.97 | 8,927,949 | +0.05(+0.10%) |
Apr 29, 2014 | 53.19 | 54.18 | 52.91 | 52.92 | 10,124,737 | +0.19(+0.37%) |
Apr 28, 2014 | 52.91 | 53.22 | 52.09 | 52.72 | 9,213,946 | -0.07(-0.13%) |
Apr 25, 2014 | 53.03 | 53.35 | 52.64 | 52.79 | 9,493,904 | -0.53(-0.99%) |
Apr 24, 2014 | 54.37 | 54.57 | 53.01 | 53.32 | 12,293,259 | -1.03(-1.90%) |
Apr 23, 2014 | 53.87 | 54.68 | 53.76 | 54.35 | 16,436,960 | +1.13(+2.11%) |
Apr 22, 2014 | 52.76 | 53.46 | 52.25 | 53.23 | 11,136,454 | +0.39(+0.73%) |
Apr 21, 2014 | 51.68 | 53.65 | 51.62 | 52.84 | 16,660,877 | +1.70(+3.32%) |
Apr 17, 2014 | 51.35 | 51.15 | 51.15 | 51.15 | 13,902,029 | +0.34(+0.66%) |
Apr 16, 2014 | 50.57 | 51.01 | 50.39 | 50.81 | 7,636,745 | +0.45(+0.88%) |
Apr 15, 2014 | 49.96 | 50.42 | 49.45 | 50.36 | 11,204,763 | +0.75(+1.51%) |
Apr 14, 2014 | 48.61 | 49.99 | 48.54 | 49.62 | 8,688,451 | +1.23(+2.55%) |
Apr 11, 2014 | 48.25 | 48.79 | 47.98 | 48.38 | 9,562,660 | -0.25(-0.52%) |
Apr 10, 2014 | 49.50 | 49.73 | 48.47 | 48.63 | 9,783,802 | -0.74(-1.50%) |
Apr 09, 2014 | 49.32 | 49.48 | 48.59 | 49.37 | 7,077,062 | +0.24(+0.48%) |
Apr 08, 2014 | 48.30 | 49.26 | 48.20 | 49.14 | 9,780,494 | +0.97(+2.00%) |
Apr 07, 2014 | 49.68 | 49.77 | 48.17 | 48.17 | 13,338,278 | -1.64(-3.29%) |
Apr 04, 2014 | 50.57 | 50.83 | 49.77 | 49.81 | 10,248,272 | -0.41(-0.82%) |
Apr 03, 2014 | 50.24 | 50.64 | 49.97 | 50.22 | 8,399,861 | -0.11(-0.22%) |
Apr 02, 2014 | 50.01 | 50.47 | 49.85 | 50.33 | 8,122,903 | +0.25(+0.50%) |
Apr 01, 2014 | 49.29 | 50.10 | 49.29 | 50.08 | 9,488,590 | +0.62(+1.26%) |
Mar 31, 2014 | 50.31 | 50.38 | 49.36 | 49.46 | 8,820,120 | -0.48(-0.96%) |
Mar 28, 2014 | 49.03 | 49.97 | 48.71 | 49.94 | 7,271,476 | +1.15(+2.36%) |
Mar 27, 2014 | 49.14 | 49.63 | 48.17 | 48.79 | 12,457,861 | -0.24(-0.48%) |
Mar 26, 2014 | 49.71 | 50.13 | 48.97 | 49.02 | 7,436,407 | -0.65(-1.30%) |
Mar 25, 2014 | 49.00 | 49.87 | 48.86 | 49.67 | 8,801,241 | +1.14(+2.35%) |
Mar 24, 2014 | 48.94 | 49.30 | 48.27 | 48.52 | 7,338,589 | -0.24(-0.48%) |
Mar 21, 2014 | 48.62 | 49.52 | 48.37 | 48.76 | 14,244,803 | +0.59(+1.22%) |
Mar 20, 2014 | 47.51 | 48.26 | 47.32 | 48.17 | 6,497,550 | +0.49(+1.02%) |
Mar 19, 2014 | 47.66 | 48.01 | 47.32 | 47.69 | 7,214,189 | -0.10(-0.21%) |
Mar 18, 2014 | 47.68 | 47.95 | 47.42 | 47.79 | 6,594,190 | +0.24(+0.49%) |
Mar 17, 2014 | 46.58 | 47.61 | 46.58 | 47.55 | 7,275,848 | +1.20(+2.59%) |
Mar 14, 2014 | 46.37 | 46.64 | 46.21 | 46.35 | 9,427,464 | -0.05(-0.11%) |
Mar 13, 2014 | 46.61 | 46.85 | 45.83 | 46.40 | 10,464,395 | -0.12(-0.25%) |
Mar 12, 2014 | 46.40 | 46.61 | 45.84 | 46.52 | 10,046,979 | -0.28(-0.59%) |
Mar 11, 2014 | 47.53 | 47.89 | 46.55 | 46.79 | 11,973,393 | -0.63(-1.33%) |
Mar 10, 2014 | 47.01 | 47.45 | 46.83 | 47.42 | 7,150,263 | +0.23(+0.48%) |
Mar 07, 2014 | 47.97 | 47.97 | 46.90 | 47.20 | 10,504,202 | -0.60(-1.26%) |
Mar 06, 2014 | 47.27 | 48.06 | 47.21 | 47.80 | 6,893,739 | +0.61(+1.30%) |
Mar 05, 2014 | 47.75 | 48.16 | 47.08 | 47.19 | 8,948,276 | -0.60(-1.25%) |
Mar 04, 2014 | 47.89 | 48.08 | 47.65 | 47.79 | 7,878,438 | +0.44(+0.92%) |
Mar 03, 2014 | 47.27 | 47.98 | 47.07 | 47.35 | 10,511,985 | -0.39(-0.83%) |
Feb 28, 2014 | 46.86 | 48.10 | 46.62 | 47.74 | 12,207,539 | +1.10(+2.35%) |
Feb 27, 2014 | 46.17 | 46.69 | 45.94 | 46.65 | 8,235,021 | +0.44(+0.96%) |
Feb 26, 2014 | 46.56 | 46.86 | 46.16 | 46.20 | 7,369,621 | -0.35(-0.76%) |
Feb 25, 2014 | 46.93 | 46.96 | 45.90 | 46.55 | 13,203,846 | -0.66(-1.40%) |
Feb 24, 2014 | 46.98 | 47.75 | 46.32 | 47.22 | 11,319,839 | +0.90(+1.94%) |
Feb 21, 2014 | 46.53 | 46.87 | 46.28 | 46.32 | 10,489,368 | -0.07(-0.14%) |
Feb 20, 2014 | 45.67 | 46.52 | 45.61 | 46.39 | 10,456,151 | +0.71(+1.56%) |
Feb 19, 2014 | 45.16 | 46.05 | 45.12 | 45.67 | 9,448,634 | +0.34(+0.74%) |
Feb 18, 2014 | 44.95 | 45.48 | 44.81 | 45.34 | 10,165,888 | +0.47(+1.05%) |
Feb 14, 2014 | 44.75 | 44.87 | 44.87 | 44.87 | 8,054,705 | +0.09(+0.21%) |
Feb 13, 2014 | 44.14 | 45.26 | 44.08 | 44.78 | 9,707,764 | +0.28(+0.64%) |
Feb 12, 2014 | 45.01 | 45.23 | 44.42 | 44.49 | 13,022,740 | -0.60(-1.34%) |
Feb 11, 2014 | 43.71 | 45.20 | 43.66 | 45.10 | 14,293,164 | +1.65(+3.80%) |
Feb 10, 2014 | 43.51 | 43.59 | 42.99 | 43.45 | 9,666,727 | -0.08(-0.19%) |
Feb 07, 2014 | 42.79 | 43.66 | 42.70 | 43.53 | 15,629,224 | +1.01(+2.38%) |
Feb 06, 2014 | 41.46 | 42.63 | 41.42 | 42.52 | 15,522,765 | +1.25(+3.02%) |
Feb 05, 2014 | 41.35 | 41.63 | 41.03 | 41.27 | 11,564,015 | -0.08(-0.18%) |
Feb 04, 2014 | 40.70 | 41.46 | 40.48 | 41.34 | 12,611,485 | +0.86(+2.13%) |
Feb 03, 2014 | 41.10 | 41.19 | 40.16 | 40.48 | 11,516,093 | -0.57(-1.39%) |
Jan 31, 2014 | 40.77 | 41.40 | 40.57 | 41.05 | 11,003,281 | -0.36(-0.87%) |
Jan 30, 2014 | 40.86 | 41.62 | 40.59 | 41.41 | 11,233,439 | +1.04(+2.57%) |
Jan 29, 2014 | 40.17 | 40.67 | 39.87 | 40.37 | 12,143,984 | -0.11(-0.27%) |
Jan 28, 2014 | 40.76 | 40.82 | 40.16 | 40.48 | 9,364,189 | -0.13(-0.33%) |
Jan 27, 2014 | 40.80 | 41.02 | 40.18 | 40.62 | 10,982,621 | -0.10(-0.25%) |
Jan 24, 2014 | 41.41 | 41.41 | 40.57 | 40.72 | 14,868,752 | -1.26(-2.99%) |
Jan 23, 2014 | 42.39 | 42.70 | 41.76 | 41.97 | 10,634,476 | -0.36(-0.85%) |
Jan 22, 2014 | 42.01 | 42.58 | 41.65 | 42.33 | 11,267,887 | +0.64(+1.53%) |
Jan 21, 2014 | 42.88 | 43.14 | 41.09 | 41.70 | 25,010,182 | -0.74(-1.74%) |
Jan 17, 2014 | 42.95 | 42.43 | 42.43 | 42.43 | 11,479,331 | -0.20(-0.47%) |
Jan 16, 2014 | 42.31 | 42.64 | 42.13 | 42.63 | 7,965,148 | +0.22(+0.51%) |
Jan 15, 2014 | 42.22 | 42.67 | 42.05 | 42.42 | 7,530,554 | +0.20(+0.48%) |
Jan 14, 2014 | 41.68 | 42.32 | 41.68 | 42.22 | 7,158,195 | +0.69(+1.65%) |
Jan 13, 2014 | 42.27 | 42.29 | 41.44 | 41.53 | 8,097,783 | -0.79(-1.86%) |
Jan 10, 2014 | 41.48 | 42.33 | 41.40 | 42.32 | 10,555,906 | +0.76(+1.83%) |
Jan 09, 2014 | 42.02 | 42.03 | 41.21 | 41.55 | 9,469,135 | +0.09(+0.22%) |
Jan 08, 2014 | 42.02 | 42.03 | 41.13 | 41.46 | 10,907,206 | -0.59(-1.39%) |
Jan 07, 2014 | 42.45 | 42.46 | 41.78 | 42.05 | 9,248,855 | -0.10(-0.24%) |
Jan 06, 2014 | 42.56 | 42.66 | 41.78 | 42.15 | 10,055,905 | +0.16(+0.38%) |
Jan 03, 2014 | 41.90 | 42.23 | 41.83 | 41.99 | 6,355,733 | +0.10(+0.24%) |
Jan 02, 2014 | 42.27 | 42.44 | 41.57 | 41.89 | 8,848,406 | -0.62(-1.46%) |
Dec 31, 2013 | 42.26 | 42.51 | 42.51 | 42.51 | 6,435,335 | +0.29(+0.69%) |
Dec 30, 2013 | 42.80 | 42.88 | 42.17 | 42.22 | 7,762,445 | -0.57(-1.33%) |
Dec 27, 2013 | 42.90 | 43.08 | 42.72 | 42.79 | 5,235,023 | -0.11(-0.25%) |
Dec 26, 2013 | 42.63 | 43.01 | 42.61 | 42.89 | 5,460,469 | +0.44(+1.05%) |
Dec 24, 2013 | 42.12 | 42.63 | 42.09 | 42.45 | 2,911,630 | +0.32(+0.76%) |
Dec 23, 2013 | 42.69 | 42.93 | 42.13 | 42.13 | 9,363,895 | -0.20(-0.47%) |
Dec 20, 2013 | 41.52 | 42.63 | 41.46 | 42.33 | 20,264,422 | +0.94(+2.27%) |
Dec 19, 2013 | 41.76 | 41.80 | 40.80 | 41.39 | 15,474,446 | -0.41(-0.98%) |
Dec 18, 2013 | 41.10 | 41.86 | 40.88 | 41.81 | 17,997,590 | +0.47(+1.13%) |
Dec 17, 2013 | 42.15 | 42.27 | 41.12 | 41.34 | 14,268,304 | -0.65(-1.56%) |
Dec 16, 2013 | 41.65 | 42.17 | 41.56 | 41.99 | 11,055,313 | +0.62(+1.50%) |
Dec 13, 2013 | 41.30 | 41.63 | 41.05 | 41.37 | 11,225,844 | -0.17(-0.40%) |
Dec 12, 2013 | 41.13 | 41.75 | 40.92 | 41.54 | 15,822,123 | +0.50(+1.22%) |
Dec 11, 2013 | 41.51 | 41.85 | 40.89 | 41.03 | 15,623,524 | -0.37(-0.89%) |
Dec 10, 2013 | 41.51 | 41.91 | 41.16 | 41.40 | 16,184,016 | -0.40(-0.96%) |
Dec 09, 2013 | 42.47 | 42.51 | 41.65 | 41.81 | 11,645,939 | -0.54(-1.29%) |
Dec 06, 2013 | 42.77 | 42.80 | 42.17 | 42.35 | 10,246,750 | +0.07(+0.16%) |
Dec 05, 2013 | 42.29 | 42.63 | 42.06 | 42.28 | 10,994,767 | -0.12(-0.28%) |
Dec 04, 2013 | 43.24 | 43.32 | 41.85 | 42.40 | 21,100,834 | -1.05(-2.41%) |
Dec 03, 2013 | 43.35 | 43.71 | 42.85 | 43.45 | 11,044,555 | +0.01(+0.02%) |
Dec 02, 2013 | 44.12 | 44.25 | 43.19 | 43.44 | 9,174,893 | -0.56(-1.27%) |
Nov 29, 2013 | 43.96 | 44.55 | 43.46 | 44.00 | 5,192,233 | +0.22(+0.50%) |
Nov 27, 2013 | 44.20 | 44.75 | 43.56 | 43.78 | 7,736,376 | -0.63(-1.43%) |
Nov 26, 2013 | 43.94 | 44.53 | 43.69 | 44.42 | 10,500,960 | +0.40(+0.91%) |
Nov 25, 2013 | 45.41 | 45.54 | 43.93 | 44.01 | 13,533,669 | -1.50(-3.30%) |
Nov 22, 2013 | 45.55 | 45.55 | 45.00 | 45.52 | 6,846,293 | +0.25(+0.55%) |
Nov 21, 2013 | 44.79 | 45.40 | 44.62 | 45.27 | 7,832,612 | +0.52(+1.16%) |
Nov 20, 2013 | 45.38 | 45.38 | 44.52 | 44.75 | 6,788,016 | -0.15(-0.33%) |
Nov 19, 2013 | 45.18 | 45.60 | 44.74 | 44.90 | 9,550,294 | -0.48(-1.05%) |
Nov 18, 2013 | 46.76 | 46.88 | 45.15 | 45.38 | 10,992,147 | -1.59(-3.38%) |
Nov 15, 2013 | 47.16 | 47.21 | 46.60 | 46.96 | 10,479,200 | -0.02(-0.05%) |
Nov 14, 2013 | 46.46 | 47.16 | 46.17 | 46.99 | 9,637,822 | +0.60(+1.30%) |
Nov 13, 2013 | 45.26 | 46.39 | 44.87 | 46.39 | 8,210,640 | +0.90(+1.98%) |
Nov 12, 2013 | 45.90 | 46.00 | 45.27 | 45.48 | 8,931,634 | -0.70(-1.52%) |
Nov 11, 2013 | 46.18 | 46.90 | 46.09 | 46.19 | 8,817,742 | -0.02(-0.04%) |
Nov 08, 2013 | 44.96 | 46.20 | 44.91 | 46.20 | 12,019,878 | +1.19(+2.63%) |
Nov 07, 2013 | 45.79 | 46.24 | 44.50 | 45.02 | 17,469,136 | -0.42(-0.92%) |
Nov 06, 2013 | 44.59 | 45.52 | 44.03 | 45.43 | 17,209,406 | +1.06(+2.39%) |
Nov 05, 2013 | 44.86 | 44.91 | 44.14 | 44.37 | 8,671,477 | -0.76(-1.68%) |
Nov 04, 2013 | 44.54 | 45.15 | 44.27 | 45.13 | 9,175,803 | +0.68(+1.52%) |
Nov 01, 2013 | 44.41 | 44.56 | 43.93 | 44.46 | 6,847,717 | +0.17(+0.38%) |
Oct 31, 2013 | 44.42 | 44.83 | 44.13 | 44.29 | 7,807,486 | -0.19(-0.43%) |
Oct 30, 2013 | 44.60 | 45.05 | 44.06 | 44.48 | 10,374,280 | +0.01(+0.02%) |
Oct 29, 2013 | 43.54 | 44.51 | 43.51 | 44.47 | 9,347,927 | +1.02(+2.34%) |
Oct 28, 2013 | 43.23 | 43.58 | 43.05 | 43.46 | 8,122,096 | +0.28(+0.66%) |
Oct 25, 2013 | 42.81 | 43.27 | 42.79 | 43.17 | 8,045,942 | +0.49(+1.15%) |
Oct 24, 2013 | 42.55 | 42.75 | 41.90 | 42.68 | 7,446,482 | +0.30(+0.71%) |
Oct 23, 2013 | 43.00 | 43.03 | 42.23 | 42.38 | 10,311,815 | -0.87(-2.01%) |
Oct 22, 2013 | 42.52 | 43.50 | 42.51 | 43.25 | 12,463,281 | +0.94(+2.21%) |
Oct 21, 2013 | 42.65 | 43.30 | 42.09 | 42.31 | 17,375,562 | -1.51(-3.45%) |
Oct 18, 2013 | 43.76 | 44.21 | 43.51 | 43.82 | 14,420,142 | +0.63(+1.45%) |
Oct 17, 2013 | 43.35 | 43.44 | 43.00 | 43.20 | 7,570,817 | -0.21(-0.48%) |
Oct 16, 2013 | 42.89 | 43.53 | 42.62 | 43.41 | 9,227,677 | +0.68(+1.58%) |
Oct 15, 2013 | 42.80 | 43.02 | 42.18 | 42.73 | 8,587,386 | -0.16(-0.37%) |
Oct 14, 2013 | 42.05 | 42.95 | 41.88 | 42.89 | 6,930,089 | +0.57(+1.34%) |
Oct 11, 2013 | 41.51 | 42.63 | 41.38 | 42.32 | 9,803,371 | +0.56(+1.34%) |
Oct 10, 2013 | 40.93 | 41.85 | 40.89 | 41.76 | 8,599,442 | +1.20(+2.97%) |
Oct 09, 2013 | 40.86 | 40.99 | 40.16 | 40.56 | 8,857,748 | -0.08(-0.21%) |
Oct 08, 2013 | 40.97 | 41.45 | 40.50 | 40.64 | 7,739,594 | -0.30(-0.73%) |
Oct 07, 2013 | 40.71 | 41.36 | 40.59 | 40.94 | 7,976,691 | -0.03(-0.08%) |
Oct 04, 2013 | 40.42 | 41.26 | 40.15 | 40.97 | 6,768,611 | +0.55(+1.36%) |
Oct 03, 2013 | 40.97 | 41.17 | 40.18 | 40.42 | 8,179,805 | -0.58(-1.41%) |
Oct 02, 2013 | 40.45 | 41.01 | 40.26 | 41.00 | 6,950,881 | +0.41(+1.01%) |