Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.39 | 42.55 | 42.12 | 42.24 | 1,512,576 | +0.26(+0.61%) |
Oct 30, 2014 | 41.83 | 42.23 | 41.66 | 41.98 | 1,241,614 | -0.01(-0.02%) |
Oct 29, 2014 | 42.11 | 42.24 | 41.76 | 41.99 | 931,702 | -0.08(-0.19%) |
Oct 28, 2014 | 41.87 | 42.14 | 41.65 | 42.07 | 1,257,969 | +0.31(+0.73%) |
Oct 27, 2014 | 41.90 | 41.98 | 41.98 | 41.76 | 1,458,647 | -0.21(-0.51%) |
Oct 24, 2014 | 42.00 | 42.18 | 41.78 | 41.98 | 982,715 | +0.09(+0.22%) |
Oct 23, 2014 | 41.85 | 42.14 | 41.76 | 41.89 | 1,618,078 | +0.42(+1.00%) |
Oct 22, 2014 | 42.16 | 42.31 | 41.41 | 41.47 | 2,017,940 | -0.59(-1.40%) |
Oct 21, 2014 | 41.42 | 42.30 | 41.14 | 42.06 | 3,947,504 | +0.88(+2.14%) |
Oct 20, 2014 | 39.27 | 41.65 | 39.26 | 41.18 | 4,261,806 | +1.94(+4.94%) |
Oct 17, 2014 | 39.72 | 39.93 | 39.24 | 39.24 | 3,015,612 | -0.26(-0.66%) |
Oct 16, 2014 | 39.37 | 39.58 | 38.43 | 39.50 | 2,419,306 | -0.09(-0.22%) |
Oct 15, 2014 | 39.48 | 40.00 | 38.93 | 39.59 | 2,723,522 | -0.36(-0.91%) |
Oct 14, 2014 | 40.01 | 40.44 | 39.86 | 39.96 | 1,524,990 | +0.12(+0.31%) |
Oct 13, 2014 | 40.01 | 40.23 | 39.77 | 39.83 | 1,534,463 | -0.25(-0.62%) |
Oct 10, 2014 | 40.06 | 40.44 | 39.72 | 40.08 | 1,332,096 | +0.11(+0.27%) |
Oct 09, 2014 | 40.45 | 40.78 | 39.94 | 39.97 | 1,026,949 | -0.49(-1.21%) |
Oct 08, 2014 | 39.93 | 40.52 | 39.83 | 40.46 | 1,103,608 | +0.56(+1.40%) |
Oct 07, 2014 | 40.01 | 40.21 | 39.83 | 39.90 | 1,724,920 | -0.25(-0.63%) |
Oct 06, 2014 | 40.51 | 40.87 | 40.00 | 40.15 | 1,652,720 | -0.23(-0.58%) |
Oct 03, 2014 | 40.51 | 40.85 | 40.36 | 40.39 | 1,280,781 | +0.12(+0.29%) |
Oct 02, 2014 | 39.92 | 40.33 | 39.74 | 40.27 | 1,015,219 | +0.30(+0.75%) |
Oct 01, 2014 | 40.11 | 40.35 | 39.77 | 39.97 | 2,106,563 | -0.11(-0.26%) |
Sep 30, 2014 | 40.12 | 40.36 | 39.89 | 40.08 | 1,312,419 | -0.04(-0.10%) |
Sep 29, 2014 | 39.93 | 40.28 | 39.86 | 40.12 | 1,112,812 | -0.20(-0.51%) |
Sep 26, 2014 | 39.79 | 40.52 | 39.79 | 40.32 | 1,326,236 | +0.50(+1.24%) |
Sep 25, 2014 | 40.02 | 40.35 | 39.58 | 39.83 | 1,356,056 | -0.22(-0.55%) |
Sep 24, 2014 | 38.57 | 40.65 | 38.52 | 40.04 | 3,928,486 | +1.46(+3.80%) |
Sep 23, 2014 | 38.86 | 38.97 | 38.53 | 38.58 | 684,572 | -0.34(-0.88%) |
Sep 22, 2014 | 39.44 | 39.59 | 38.89 | 38.92 | 980,873 | -0.52(-1.31%) |
Sep 19, 2014 | 39.47 | 39.80 | 39.26 | 39.44 | 1,773,522 | +0.15(+0.39%) |
Sep 18, 2014 | 39.32 | 39.34 | 39.04 | 39.29 | 558,019 | +0.10(+0.26%) |
Sep 17, 2014 | 38.91 | 39.37 | 38.81 | 39.18 | 1,107,155 | +0.24(+0.62%) |
Sep 16, 2014 | 39.03 | 39.14 | 38.89 | 38.94 | 1,029,574 | -0.07(-0.19%) |
Sep 15, 2014 | 39.16 | 39.19 | 38.97 | 39.02 | 875,594 | -0.09(-0.24%) |
Sep 12, 2014 | 39.26 | 39.39 | 39.05 | 39.11 | 1,135,882 | -0.16(-0.41%) |
Sep 11, 2014 | 39.07 | 39.39 | 39.07 | 39.27 | 1,235,150 | +0.12(+0.32%) |
Sep 10, 2014 | 39.18 | 39.23 | 39.02 | 39.15 | 835,848 | +0.04(+0.09%) |
Sep 09, 2014 | 39.37 | 39.43 | 39.04 | 39.11 | 1,718,316 | -0.24(-0.61%) |
Sep 08, 2014 | 39.35 | 39.53 | 39.24 | 39.35 | 860,071 | -0.01(-0.04%) |
Sep 05, 2014 | 39.10 | 39.43 | 39.10 | 39.37 | 1,063,613 | +0.12(+0.32%) |
Sep 04, 2014 | 38.87 | 39.29 | 38.70 | 39.24 | 1,589,283 | +0.43(+1.11%) |
Sep 03, 2014 | 38.53 | 38.81 | 38.46 | 38.81 | 1,385,148 | +0.43(+1.13%) |
Sep 02, 2014 | 38.43 | 38.64 | 38.24 | 38.38 | 1,047,029 | +0.01(+0.02%) |
Aug 29, 2014 | 38.04 | 38.37 | 38.37 | 38.37 | 1,087,363 | +0.39(+1.03%) |
Aug 28, 2014 | 37.98 | 38.16 | 37.72 | 37.98 | 725,144 | -0.10(-0.27%) |
Aug 27, 2014 | 38.19 | 38.36 | 37.88 | 38.08 | 1,227,508 | +0.02(+0.06%) |
Aug 26, 2014 | 38.35 | 38.41 | 37.82 | 38.06 | 1,602,376 | -0.35(-0.91%) |
Aug 25, 2014 | 38.59 | 38.61 | 38.27 | 38.41 | 821,988 | +0.17(+0.46%) |
Aug 22, 2014 | 37.54 | 38.62 | 37.54 | 38.24 | 951,748 | -0.09(-0.25%) |
Aug 21, 2014 | 38.11 | 38.40 | 38.04 | 38.33 | 1,290,190 | +0.34(+0.88%) |
Aug 20, 2014 | 37.56 | 38.15 | 37.52 | 38.00 | 1,118,808 | +0.17(+0.46%) |
Aug 19, 2014 | 37.57 | 37.89 | 37.57 | 37.82 | 1,020,874 | +0.23(+0.60%) |
Aug 18, 2014 | 37.29 | 37.65 | 37.26 | 37.60 | 1,098,211 | +0.58(+1.58%) |
Aug 15, 2014 | 37.32 | 37.48 | 36.79 | 37.01 | 719,964 | -0.16(-0.43%) |
Aug 14, 2014 | 36.73 | 37.27 | 36.73 | 37.17 | 1,129,814 | +0.50(+1.37%) |
Aug 13, 2014 | 34.99 | 36.93 | 34.99 | 36.67 | 1,009,199 | +0.05(+0.14%) |
Aug 12, 2014 | 36.90 | 37.06 | 36.55 | 36.62 | 643,198 | -0.23(-0.61%) |
Aug 11, 2014 | 36.79 | 37.06 | 36.79 | 36.84 | 1,148,141 | +0.12(+0.32%) |
Aug 08, 2014 | 36.25 | 36.91 | 36.25 | 36.73 | 1,371,176 | +0.52(+1.45%) |
Aug 07, 2014 | 36.93 | 36.93 | 36.14 | 36.20 | 1,035,225 | -0.43(-1.17%) |
Aug 06, 2014 | 36.44 | 36.76 | 36.31 | 36.63 | 1,398,069 | +0.16(+0.44%) |
Aug 05, 2014 | 36.25 | 36.66 | 36.09 | 36.47 | 1,748,640 | +0.25(+0.69%) |
Aug 04, 2014 | 36.20 | 36.36 | 36.09 | 36.22 | 1,091,862 | +0.08(+0.21%) |
Aug 01, 2014 | 36.36 | 36.40 | 35.97 | 36.15 | 1,381,406 | -0.26(-0.70%) |
Jul 31, 2014 | 36.78 | 37.01 | 36.34 | 36.40 | 1,135,611 | -0.54(-1.46%) |
Jul 30, 2014 | 36.78 | 37.06 | 36.50 | 36.94 | 1,160,242 | +0.31(+0.86%) |
Jul 29, 2014 | 36.97 | 37.07 | 36.40 | 36.63 | 1,757,435 | -0.33(-0.88%) |
Jul 28, 2014 | 37.13 | 37.34 | 36.89 | 36.95 | 2,244,631 | -0.23(-0.62%) |
Jul 25, 2014 | 37.36 | 37.46 | 37.13 | 37.18 | 2,001,078 | -0.25(-0.66%) |
Jul 24, 2014 | 36.96 | 37.44 | 36.94 | 37.43 | 1,358,390 | +0.46(+1.23%) |
Jul 23, 2014 | 37.20 | 37.69 | 36.95 | 36.97 | 1,859,917 | -0.35(-0.93%) |
Jul 22, 2014 | 38.43 | 38.43 | 36.89 | 37.32 | 3,167,762 | -0.09(-0.25%) |
Jul 21, 2014 | 37.76 | 37.93 | 37.07 | 37.41 | 4,241,382 | -1.03(-2.69%) |
Jul 18, 2014 | 38.09 | 38.56 | 38.09 | 38.45 | 1,428,991 | +0.21(+0.55%) |
Jul 17, 2014 | 37.43 | 38.29 | 37.33 | 38.24 | 3,561,984 | +0.27(+0.70%) |
Jul 16, 2014 | 38.69 | 38.79 | 37.92 | 37.97 | 2,644,981 | -0.71(-1.83%) |
Jul 15, 2014 | 39.05 | 39.19 | 38.68 | 38.68 | 1,807,780 | -0.46(-1.16%) |
Jul 14, 2014 | 39.44 | 39.73 | 39.08 | 39.13 | 1,688,140 | -0.17(-0.42%) |
Jul 11, 2014 | 38.87 | 39.51 | 38.80 | 39.30 | 1,300,933 | +0.48(+1.23%) |
Jul 10, 2014 | 38.63 | 39.14 | 38.63 | 38.82 | 1,600,858 | -0.27(-0.70%) |
Jul 09, 2014 | 38.76 | 39.34 | 38.76 | 39.10 | 1,406,308 | +0.38(+0.99%) |
Jul 08, 2014 | 38.59 | 38.92 | 38.53 | 38.71 | 1,643,121 | +0.00(+0.00%) |
Jul 07, 2014 | 38.84 | 39.02 | 38.69 | 38.71 | 1,053,906 | -0.39(-1.00%) |
Jul 03, 2014 | 38.79 | 39.10 | 39.10 | 39.10 | 702,924 | +0.34(+0.88%) |
Jul 02, 2014 | 38.81 | 39.03 | 38.65 | 38.77 | 1,069,058 | -0.12(-0.32%) |
Jul 01, 2014 | 38.37 | 39.05 | 38.31 | 38.89 | 1,344,006 | +0.56(+1.45%) |
Jun 30, 2014 | 38.48 | 38.84 | 38.09 | 38.33 | 944,505 | -0.14(-0.38%) |
Jun 27, 2014 | 38.04 | 38.50 | 38.04 | 38.48 | 824,022 | +0.29(+0.76%) |
Jun 26, 2014 | 38.33 | 38.36 | 37.75 | 38.19 | 883,432 | -0.14(-0.38%) |
Jun 25, 2014 | 38.34 | 38.90 | 38.14 | 38.33 | 1,271,609 | -0.35(-0.90%) |
Jun 24, 2014 | 38.92 | 38.97 | 38.56 | 38.68 | 1,267,426 | -0.17(-0.45%) |
Jun 23, 2014 | 38.15 | 38.92 | 38.12 | 38.85 | 2,263,445 | +0.81(+2.13%) |
Jun 20, 2014 | 38.06 | 38.14 | 37.77 | 38.04 | 1,921,143 | +0.15(+0.40%) |
Jun 19, 2014 | 37.88 | 38.09 | 37.55 | 37.89 | 1,286,680 | +0.04(+0.11%) |
Jun 18, 2014 | 37.93 | 37.93 | 37.67 | 37.85 | 1,475,568 | -0.02(-0.06%) |
Jun 17, 2014 | 37.73 | 37.91 | 37.54 | 37.87 | 973,458 | +0.15(+0.40%) |
Jun 16, 2014 | 37.69 | 37.97 | 37.58 | 37.72 | 1,166,610 | -0.14(-0.36%) |
Jun 13, 2014 | 38.04 | 38.09 | 37.76 | 37.85 | 979,475 | -0.05(-0.13%) |
Jun 12, 2014 | 38.11 | 38.22 | 37.83 | 37.91 | 1,701,180 | -0.33(-0.85%) |
Jun 11, 2014 | 38.20 | 38.35 | 38.08 | 38.23 | 1,586,332 | -0.13(-0.34%) |
Jun 10, 2014 | 38.22 | 38.40 | 38.04 | 38.36 | 1,929,739 | +0.65(+1.72%) |
Jun 06, 2014 | 37.86 | 37.92 | 37.63 | 37.71 | 1,306,100 | -0.19(-0.50%) |
Jun 05, 2014 | 37.78 | 37.93 | 37.45 | 37.90 | 1,261,522 | +0.26(+0.69%) |
Jun 04, 2014 | 37.10 | 37.67 | 36.91 | 37.64 | 1,826,180 | +0.44(+1.19%) |
Jun 03, 2014 | 37.70 | 37.74 | 37.02 | 37.20 | 3,044,243 | -0.51(-1.34%) |
Jun 02, 2014 | 38.70 | 38.79 | 37.63 | 37.70 | 2,150,825 | -1.10(-2.83%) |
May 30, 2014 | 38.64 | 38.90 | 38.56 | 38.80 | 1,447,673 | +0.25(+0.66%) |
May 29, 2014 | 38.52 | 38.67 | 38.31 | 38.55 | 1,275,037 | -0.03(-0.07%) |
May 28, 2014 | 38.66 | 38.77 | 38.33 | 38.58 | 1,297,873 | -0.10(-0.26%) |
May 27, 2014 | 38.95 | 38.95 | 38.41 | 38.68 | 1,784,933 | -0.23(-0.59%) |
May 23, 2014 | 38.72 | 38.91 | 38.91 | 38.91 | 1,343,154 | +0.06(+0.15%) |
May 22, 2014 | 38.77 | 38.99 | 38.72 | 38.85 | 606,597 | +0.05(+0.13%) |
May 21, 2014 | 38.61 | 38.89 | 38.43 | 38.80 | 859,894 | +0.26(+0.67%) |
May 20, 2014 | 38.82 | 38.91 | 38.40 | 38.54 | 812,384 | -0.38(-0.98%) |
May 19, 2014 | 38.92 | 39.26 | 38.85 | 38.92 | 1,098,738 | -0.23(-0.59%) |
May 16, 2014 | 38.95 | 39.28 | 38.72 | 39.16 | 892,643 | +0.11(+0.28%) |
May 15, 2014 | 39.73 | 39.74 | 38.71 | 39.05 | 2,176,246 | -0.66(-1.66%) |
May 14, 2014 | 39.94 | 40.15 | 39.68 | 39.70 | 824,347 | -0.40(-0.99%) |
May 13, 2014 | 40.12 | 40.29 | 39.92 | 40.10 | 1,094,210 | -0.06(-0.16%) |
May 12, 2014 | 40.48 | 40.50 | 40.05 | 40.17 | 1,358,055 | +0.12(+0.31%) |
May 09, 2014 | 39.87 | 40.15 | 39.75 | 40.04 | 827,575 | +0.11(+0.27%) |
May 08, 2014 | 39.94 | 40.21 | 39.75 | 39.94 | 1,042,534 | -0.06(-0.14%) |
May 07, 2014 | 39.99 | 40.27 | 39.79 | 39.99 | 1,335,219 | -0.03(-0.07%) |
May 06, 2014 | 40.04 | 40.43 | 40.00 | 40.02 | 1,042,439 | -0.09(-0.23%) |
May 05, 2014 | 40.10 | 40.22 | 39.83 | 40.12 | 1,166,286 | -0.18(-0.45%) |
May 02, 2014 | 40.30 | 40.54 | 40.24 | 40.30 | 793,069 | +0.08(+0.20%) |
May 01, 2014 | 39.84 | 40.42 | 39.84 | 40.22 | 985,267 | +0.29(+0.72%) |
Apr 30, 2014 | 39.83 | 39.99 | 39.49 | 39.93 | 1,600,624 | +0.06(+0.14%) |
Apr 29, 2014 | 39.97 | 40.10 | 39.70 | 39.87 | 1,211,184 | -0.06(-0.14%) |
Apr 28, 2014 | 39.43 | 40.11 | 39.25 | 39.93 | 2,365,962 | +0.70(+1.77%) |
Apr 25, 2014 | 39.37 | 39.59 | 39.22 | 39.23 | 1,111,248 | -0.16(-0.42%) |
Apr 24, 2014 | 39.51 | 39.71 | 39.25 | 39.40 | 1,243,738 | -0.06(-0.16%) |
Apr 23, 2014 | 39.73 | 39.85 | 39.20 | 39.46 | 2,694,631 | -0.19(-0.47%) |
Apr 22, 2014 | 39.94 | 40.14 | 39.62 | 39.65 | 1,332,190 | -0.26(-0.65%) |
Apr 21, 2014 | 40.20 | 40.80 | 38.91 | 39.91 | 2,180,896 | +0.75(+1.92%) |
Apr 17, 2014 | 38.65 | 39.15 | 39.15 | 39.15 | 2,789,222 | +0.54(+1.41%) |
Apr 16, 2014 | 38.48 | 38.73 | 38.43 | 38.61 | 1,154,963 | +0.27(+0.69%) |
Apr 15, 2014 | 38.32 | 38.77 | 37.94 | 38.34 | 1,824,105 | -0.12(-0.32%) |
Apr 14, 2014 | 38.60 | 39.56 | 38.22 | 38.47 | 1,475,897 | +0.01(+0.04%) |
Apr 11, 2014 | 38.80 | 38.94 | 38.42 | 38.45 | 1,448,862 | -0.48(-1.23%) |
Apr 10, 2014 | 39.45 | 39.56 | 38.88 | 38.93 | 1,571,192 | -0.57(-1.43%) |
Apr 09, 2014 | 39.23 | 39.62 | 39.19 | 39.50 | 1,180,334 | +0.38(+0.97%) |
Apr 08, 2014 | 39.09 | 39.50 | 39.09 | 39.12 | 1,750,668 | +0.03(+0.07%) |
Apr 07, 2014 | 39.40 | 39.42 | 38.94 | 39.09 | 1,630,390 | -0.34(-0.85%) |
Apr 04, 2014 | 39.65 | 40.04 | 39.23 | 39.43 | 1,802,038 | -0.56(-1.40%) |
Apr 03, 2014 | 40.30 | 40.44 | 39.86 | 39.99 | 1,241,733 | -0.37(-0.92%) |
Apr 02, 2014 | 40.41 | 40.67 | 40.23 | 40.36 | 1,676,077 | -0.07(-0.18%) |
Apr 01, 2014 | 40.06 | 40.48 | 40.06 | 40.43 | 1,693,899 | +0.55(+1.38%) |
Mar 31, 2014 | 39.69 | 39.97 | 39.61 | 39.88 | 1,050,070 | +0.32(+0.80%) |
Mar 28, 2014 | 39.32 | 39.91 | 39.28 | 39.56 | 1,226,188 | +0.48(+1.23%) |
Mar 27, 2014 | 39.16 | 39.18 | 38.73 | 39.08 | 1,273,072 | +0.03(+0.07%) |
Mar 26, 2014 | 39.31 | 39.69 | 39.00 | 39.05 | 1,366,294 | -0.09(-0.22%) |
Mar 25, 2014 | 39.54 | 39.59 | 38.97 | 39.14 | 1,839,603 | -0.26(-0.66%) |
Mar 24, 2014 | 39.51 | 39.66 | 39.22 | 39.40 | 1,576,189 | -0.18(-0.45%) |
Mar 21, 2014 | 39.69 | 39.80 | 39.20 | 39.58 | 3,599,317 | +0.19(+0.49%) |
Mar 20, 2014 | 39.10 | 39.48 | 39.05 | 39.38 | 1,125,878 | +0.14(+0.35%) |
Mar 19, 2014 | 39.58 | 39.70 | 38.96 | 39.25 | 1,218,233 | -0.23(-0.58%) |
Mar 18, 2014 | 39.38 | 39.78 | 39.29 | 39.48 | 1,177,879 | +0.07(+0.18%) |
Mar 17, 2014 | 39.32 | 39.79 | 39.30 | 39.40 | 1,639,813 | +0.22(+0.55%) |
Mar 14, 2014 | 39.16 | 39.53 | 39.08 | 39.19 | 1,389,355 | +0.01(+0.04%) |
Mar 13, 2014 | 39.30 | 39.57 | 38.92 | 39.18 | 2,031,998 | +0.04(+0.11%) |
Mar 12, 2014 | 38.83 | 39.20 | 38.60 | 39.13 | 1,790,128 | +0.06(+0.15%) |
Mar 11, 2014 | 39.20 | 39.28 | 39.01 | 39.08 | 1,710,957 | -0.24(-0.62%) |
Mar 10, 2014 | 39.29 | 39.36 | 39.07 | 39.32 | 880,430 | +0.05(+0.13%) |
Mar 07, 2014 | 39.66 | 39.86 | 39.24 | 39.27 | 1,349,651 | -0.22(-0.56%) |
Mar 06, 2014 | 39.42 | 39.66 | 39.30 | 39.49 | 1,208,298 | +0.18(+0.46%) |
Mar 05, 2014 | 39.30 | 39.42 | 39.05 | 39.31 | 1,485,059 | -0.09(-0.24%) |
Mar 04, 2014 | 39.46 | 39.85 | 39.28 | 39.40 | 1,738,433 | +0.22(+0.57%) |
Mar 03, 2014 | 39.32 | 39.49 | 39.04 | 39.18 | 1,073,168 | -0.37(-0.92%) |
Feb 28, 2014 | 39.28 | 39.85 | 39.06 | 39.55 | 1,907,391 | +0.09(+0.24%) |
Feb 27, 2014 | 39.40 | 39.56 | 39.24 | 39.46 | 1,788,596 | -0.01(-0.02%) |
Feb 26, 2014 | 39.08 | 39.61 | 39.00 | 39.46 | 1,753,752 | +0.26(+0.66%) |
Feb 25, 2014 | 39.12 | 39.33 | 39.01 | 39.20 | 1,373,320 | +0.14(+0.37%) |
Feb 24, 2014 | 39.02 | 39.45 | 38.93 | 39.06 | 2,856,161 | +0.13(+0.33%) |
Feb 21, 2014 | 38.92 | 39.17 | 38.86 | 38.93 | 1,754,460 | +0.02(+0.06%) |
Feb 20, 2014 | 38.75 | 39.05 | 38.58 | 38.91 | 2,296,391 | +0.29(+0.74%) |
Feb 19, 2014 | 37.78 | 38.64 | 37.63 | 38.62 | 3,154,596 | +0.65(+1.72%) |
Feb 18, 2014 | 37.86 | 37.99 | 37.51 | 37.97 | 2,644,597 | +0.10(+0.26%) |
Feb 14, 2014 | 37.96 | 37.87 | 37.87 | 37.87 | 1,173,124 | -0.07(-0.19%) |
Feb 13, 2014 | 37.18 | 38.02 | 37.03 | 37.94 | 1,602,226 | +0.70(+1.87%) |
Feb 12, 2014 | 37.33 | 37.53 | 37.18 | 37.25 | 3,158,230 | -0.30(-0.80%) |
Feb 11, 2014 | 37.61 | 37.70 | 37.10 | 37.55 | 2,587,114 | +0.01(+0.02%) |
Feb 10, 2014 | 36.52 | 38.49 | 35.91 | 37.54 | 8,641,176 | +1.63(+4.53%) |
Feb 07, 2014 | 35.79 | 36.06 | 35.43 | 35.91 | 2,476,180 | +0.31(+0.87%) |
Feb 06, 2014 | 35.16 | 35.80 | 35.12 | 35.60 | 2,923,321 | +0.65(+1.85%) |
Feb 05, 2014 | 34.77 | 35.22 | 34.62 | 34.96 | 2,393,001 | +0.06(+0.16%) |
Feb 04, 2014 | 34.63 | 35.25 | 34.42 | 34.90 | 2,289,904 | +0.43(+1.25%) |
Feb 03, 2014 | 34.04 | 35.36 | 34.04 | 34.47 | 3,150,596 | -0.75(-2.12%) |
Jan 31, 2014 | 34.95 | 35.35 | 34.21 | 35.22 | 6,662,369 | -1.23(-3.38%) |
Jan 30, 2014 | 36.28 | 36.53 | 36.16 | 36.45 | 1,508,588 | +0.30(+0.82%) |
Jan 29, 2014 | 36.57 | 36.74 | 35.93 | 36.15 | 1,884,078 | -0.82(-2.21%) |
Jan 28, 2014 | 36.39 | 37.07 | 36.22 | 36.97 | 2,678,477 | +0.62(+1.70%) |
Jan 27, 2014 | 36.48 | 36.79 | 36.19 | 36.35 | 1,683,601 | -0.12(-0.33%) |
Jan 24, 2014 | 36.37 | 36.65 | 36.26 | 36.47 | 2,140,862 | -0.42(-1.14%) |
Jan 23, 2014 | 37.24 | 37.24 | 36.60 | 36.89 | 1,283,886 | -0.36(-0.97%) |
Jan 22, 2014 | 36.80 | 37.32 | 36.66 | 37.25 | 1,186,788 | +0.40(+1.08%) |
Jan 21, 2014 | 37.28 | 37.33 | 36.62 | 36.86 | 1,287,359 | -0.14(-0.37%) |
Jan 17, 2014 | 37.16 | 36.99 | 36.99 | 36.99 | 1,220,168 | -0.25(-0.67%) |
Jan 16, 2014 | 36.98 | 37.35 | 36.89 | 37.24 | 1,303,532 | +0.06(+0.15%) |
Jan 15, 2014 | 37.21 | 37.27 | 36.97 | 37.18 | 1,030,668 | -0.03(-0.08%) |
Jan 14, 2014 | 37.30 | 37.38 | 36.93 | 37.21 | 1,731,191 | +0.04(+0.11%) |
Jan 13, 2014 | 37.56 | 37.83 | 37.06 | 37.17 | 1,756,341 | -0.56(-1.49%) |
Jan 10, 2014 | 37.68 | 38.01 | 37.48 | 37.73 | 2,271,528 | +0.04(+0.11%) |
Jan 09, 2014 | 38.29 | 38.34 | 37.46 | 37.69 | 2,460,269 | -0.53(-1.38%) |
Jan 08, 2014 | 38.26 | 38.34 | 37.92 | 38.22 | 1,482,803 | -0.04(-0.11%) |
Jan 07, 2014 | 38.63 | 38.63 | 38.06 | 38.26 | 2,054,931 | +0.04(+0.09%) |
Jan 06, 2014 | 38.57 | 38.68 | 38.16 | 38.22 | 1,258,868 | -0.27(-0.70%) |
Jan 03, 2014 | 36.71 | 38.77 | 36.71 | 38.49 | 1,192,852 | -0.33(-0.86%) |
Jan 02, 2014 | 39.05 | 39.25 | 38.81 | 38.83 | 3,269,415 | -0.31(-0.78%) |
Dec 31, 2013 | 39.24 | 39.13 | 39.13 | 39.13 | 1,091,966 | +0.03(+0.07%) |
Dec 30, 2013 | 38.72 | 39.16 | 38.69 | 39.10 | 1,210,744 | +0.41(+1.05%) |
Dec 27, 2013 | 38.42 | 38.81 | 38.41 | 38.70 | 1,655,897 | +0.17(+0.44%) |
Dec 26, 2013 | 38.03 | 38.59 | 37.84 | 38.53 | 1,495,631 | +0.51(+1.33%) |
Dec 24, 2013 | 37.94 | 38.24 | 37.85 | 38.02 | 631,540 | +0.21(+0.55%) |
Dec 23, 2013 | 37.63 | 37.86 | 37.41 | 37.82 | 1,667,065 | +0.48(+1.28%) |
Dec 20, 2013 | 37.11 | 37.50 | 35.73 | 37.34 | 2,123,601 | +0.16(+0.42%) |
Dec 19, 2013 | 37.06 | 37.68 | 37.06 | 37.18 | 2,336,877 | -0.13(-0.34%) |
Dec 18, 2013 | 36.78 | 37.33 | 36.37 | 37.31 | 1,792,814 | +0.65(+1.79%) |
Dec 17, 2013 | 36.34 | 36.71 | 36.28 | 36.66 | 1,195,973 | +0.16(+0.43%) |
Dec 16, 2013 | 36.82 | 37.00 | 36.36 | 36.50 | 1,111,937 | -0.32(-0.87%) |
Dec 13, 2013 | 36.54 | 37.07 | 36.54 | 36.82 | 841,066 | +0.20(+0.54%) |
Dec 12, 2013 | 36.58 | 36.88 | 36.54 | 36.62 | 1,318,118 | -0.09(-0.25%) |
Dec 11, 2013 | 37.20 | 37.29 | 36.68 | 36.71 | 1,263,365 | -0.46(-1.22%) |
Dec 10, 2013 | 37.20 | 37.48 | 37.04 | 37.17 | 1,369,299 | -0.11(-0.31%) |
Dec 09, 2013 | 36.85 | 37.30 | 36.65 | 37.28 | 2,092,120 | +0.46(+1.26%) |
Dec 06, 2013 | 37.54 | 37.65 | 36.78 | 36.82 | 0 | -0.43(-1.16%) |
Dec 05, 2013 | 37.07 | 37.40 | 36.57 | 37.25 | 0 | +0.21(+0.58%) |
Dec 04, 2013 | 37.47 | 37.62 | 36.29 | 37.04 | 0 | -0.64(-1.70%) |
Dec 03, 2013 | 37.99 | 38.30 | 37.31 | 37.68 | 0 | -0.49(-1.29%) |
Dec 02, 2013 | 38.40 | 38.51 | 38.09 | 38.17 | 0 | -0.11(-0.30%) |
Nov 29, 2013 | 38.22 | 38.49 | 38.21 | 38.29 | 0 | -0.02(-0.06%) |
Nov 27, 2013 | 38.19 | 38.46 | 37.91 | 38.31 | 0 | +0.07(+0.19%) |
Nov 26, 2013 | 38.22 | 38.35 | 37.97 | 38.24 | 0 | +0.11(+0.30%) |
Nov 25, 2013 | 37.70 | 38.31 | 37.28 | 38.12 | 2,547,386 | +0.51(+1.34%) |
Nov 22, 2013 | 36.84 | 37.65 | 36.64 | 37.62 | 0 | +0.55(+1.50%) |
Nov 21, 2013 | 37.10 | 37.17 | 36.70 | 37.06 | 1,248,161 | +0.14(+0.39%) |
Nov 20, 2013 | 36.91 | 37.09 | 36.80 | 36.92 | 0 | +0.09(+0.23%) |
Nov 19, 2013 | 37.09 | 37.16 | 36.72 | 36.84 | 0 | -0.21(-0.58%) |
Nov 18, 2013 | 37.60 | 37.65 | 37.01 | 37.05 | 0 | -0.46(-1.23%) |
Nov 15, 2013 | 37.43 | 37.68 | 37.16 | 37.51 | 0 | -0.00(-0.01%) |
Nov 14, 2013 | 37.53 | 37.70 | 37.29 | 37.51 | 1,286,330 | -0.15(-0.41%) |
Nov 13, 2013 | 36.37 | 37.67 | 36.27 | 37.67 | 0 | +1.21(+3.32%) |
Nov 12, 2013 | 36.39 | 36.55 | 36.08 | 36.46 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 35.93 | 36.71 | 35.93 | 36.46 | 0 | +0.55(+1.53%) |
Nov 08, 2013 | 35.99 | 36.27 | 35.69 | 35.91 | 0 | -0.09(-0.24%) |
Nov 07, 2013 | 36.78 | 37.11 | 35.87 | 36.00 | 2,586,292 | -1.20(-3.23%) |
Nov 06, 2013 | 37.25 | 37.25 | 36.93 | 37.20 | 1,634,015 | +0.14(+0.38%) |
Nov 05, 2013 | 36.84 | 37.18 | 36.64 | 37.06 | 0 | -0.11(-0.29%) |
Nov 04, 2013 | 37.01 | 37.35 | 36.78 | 37.16 | 2,253,033 | +0.28(+0.77%) |