Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.17 | 47.39 | 46.97 | 47.13 | 2,336,375 | -0.07(-0.15%) |
Sep 29, 2014 | 46.87 | 47.31 | 46.78 | 47.20 | 1,720,101 | -0.10(-0.21%) |
Sep 26, 2014 | 47.03 | 47.39 | 46.94 | 47.30 | 1,366,042 | +0.47(+1.01%) |
Sep 25, 2014 | 47.55 | 47.58 | 46.75 | 46.83 | 2,717,161 | -0.89(-1.85%) |
Sep 24, 2014 | 47.27 | 47.73 | 47.00 | 47.72 | 1,991,994 | +0.44(+0.94%) |
Sep 23, 2014 | 47.62 | 47.79 | 47.26 | 47.27 | 1,593,770 | -0.45(-0.94%) |
Sep 22, 2014 | 47.89 | 48.12 | 47.49 | 47.72 | 2,593,291 | -0.22(-0.46%) |
Sep 19, 2014 | 48.31 | 48.41 | 47.87 | 47.94 | 3,207,075 | +0.09(+0.19%) |
Sep 18, 2014 | 47.81 | 47.97 | 47.40 | 47.85 | 1,783,436 | +0.59(+1.25%) |
Sep 17, 2014 | 47.54 | 47.62 | 46.89 | 47.26 | 1,893,489 | -0.09(-0.20%) |
Sep 16, 2014 | 47.04 | 47.56 | 46.97 | 47.35 | 2,866,089 | +0.23(+0.48%) |
Sep 15, 2014 | 47.00 | 47.28 | 46.79 | 47.12 | 2,404,127 | +0.11(+0.24%) |
Sep 12, 2014 | 46.32 | 47.17 | 46.25 | 47.01 | 3,587,877 | +0.86(+1.86%) |
Sep 11, 2014 | 46.23 | 46.52 | 46.04 | 46.15 | 1,918,573 | -0.12(-0.26%) |
Sep 10, 2014 | 46.25 | 46.34 | 45.82 | 46.27 | 1,664,109 | +0.07(+0.15%) |
Sep 09, 2014 | 46.64 | 46.72 | 46.16 | 46.20 | 1,156,858 | -0.43(-0.92%) |
Sep 08, 2014 | 46.62 | 46.97 | 46.31 | 46.63 | 1,433,576 | +0.01(+0.02%) |
Sep 05, 2014 | 46.37 | 46.65 | 45.95 | 46.62 | 2,240,550 | +0.16(+0.34%) |
Sep 04, 2014 | 46.13 | 46.45 | 46.11 | 46.46 | 1,708,816 | +0.60(+1.32%) |
Sep 03, 2014 | 46.01 | 46.11 | 45.71 | 45.86 | 1,620,140 | -0.07(-0.15%) |
Sep 02, 2014 | 45.60 | 45.97 | 45.47 | 45.93 | 1,543,743 | +0.35(+0.76%) |
Aug 29, 2014 | 45.38 | 45.58 | 45.58 | 45.58 | 1,547,892 | +0.21(+0.47%) |
Aug 28, 2014 | 45.43 | 45.45 | 45.13 | 45.37 | 1,146,263 | -0.35(-0.76%) |
Aug 27, 2014 | 45.82 | 45.97 | 45.48 | 45.72 | 1,382,941 | +0.00(+0.00%) |
Aug 26, 2014 | 45.86 | 46.02 | 45.66 | 45.72 | 1,282,853 | +0.00(+0.00%) |
Aug 25, 2014 | 45.60 | 45.80 | 45.46 | 45.72 | 1,710,759 | +0.31(+0.69%) |
Aug 22, 2014 | 45.14 | 45.57 | 45.03 | 45.41 | 2,139,227 | +0.25(+0.55%) |
Aug 21, 2014 | 45.17 | 45.31 | 44.97 | 45.16 | 2,104,158 | +0.07(+0.16%) |
Aug 20, 2014 | 44.57 | 45.23 | 44.50 | 45.09 | 2,076,334 | +0.48(+1.07%) |
Aug 19, 2014 | 44.57 | 44.69 | 44.41 | 44.61 | 1,511,322 | +0.26(+0.59%) |
Aug 18, 2014 | 44.12 | 44.45 | 43.96 | 44.35 | 1,470,380 | +0.62(+1.41%) |
Aug 15, 2014 | 44.21 | 44.35 | 43.44 | 43.73 | 1,841,235 | -0.31(-0.69%) |
Aug 14, 2014 | 44.03 | 44.08 | 43.77 | 44.03 | 1,348,299 | +0.21(+0.47%) |
Aug 13, 2014 | 44.19 | 44.19 | 43.76 | 43.83 | 2,346,750 | -0.34(-0.77%) |
Aug 12, 2014 | 44.56 | 44.70 | 44.11 | 44.17 | 1,355,067 | -0.35(-0.78%) |
Aug 11, 2014 | 44.55 | 44.68 | 44.42 | 44.52 | 1,329,476 | +0.09(+0.21%) |
Aug 08, 2014 | 43.97 | 44.33 | 43.70 | 44.42 | 1,094,805 | +0.53(+1.21%) |
Aug 07, 2014 | 44.08 | 44.21 | 43.71 | 43.89 | 1,976,276 | +0.01(+0.02%) |
Aug 06, 2014 | 43.22 | 43.95 | 43.09 | 43.88 | 1,822,966 | +0.46(+1.06%) |
Aug 05, 2014 | 43.42 | 43.75 | 43.07 | 43.42 | 2,080,503 | -0.14(-0.33%) |
Aug 04, 2014 | 43.07 | 43.71 | 42.53 | 43.56 | 2,724,910 | +0.44(+1.02%) |
Aug 01, 2014 | 43.20 | 43.72 | 43.04 | 43.12 | 1,956,763 | -0.43(-1.00%) |
Jul 31, 2014 | 44.11 | 44.26 | 43.52 | 43.56 | 2,462,336 | -0.82(-1.86%) |
Jul 30, 2014 | 43.85 | 44.41 | 43.73 | 44.38 | 2,641,482 | +0.67(+1.53%) |
Jul 29, 2014 | 44.08 | 44.25 | 43.70 | 43.71 | 1,119,330 | -0.33(-0.74%) |
Jul 28, 2014 | 43.95 | 44.13 | 43.75 | 44.04 | 1,526,137 | +0.10(+0.23%) |
Jul 25, 2014 | 44.26 | 44.54 | 43.84 | 43.94 | 1,513,507 | -0.48(-1.09%) |
Jul 24, 2014 | 43.65 | 44.69 | 43.65 | 44.42 | 3,902,566 | +0.92(+2.12%) |
Jul 23, 2014 | 43.18 | 43.58 | 43.10 | 43.50 | 2,495,309 | +0.38(+0.87%) |
Jul 22, 2014 | 43.24 | 43.33 | 42.97 | 43.12 | 2,394,845 | -0.06(-0.13%) |
Jul 21, 2014 | 43.29 | 43.37 | 43.10 | 43.18 | 2,389,910 | -0.15(-0.34%) |
Jul 18, 2014 | 43.86 | 44.00 | 42.74 | 43.33 | 4,996,589 | -0.46(-1.06%) |
Jul 17, 2014 | 44.34 | 44.58 | 43.79 | 43.79 | 3,717,231 | -0.76(-1.71%) |
Jul 16, 2014 | 44.63 | 44.83 | 44.18 | 44.55 | 2,853,150 | +0.04(+0.10%) |
Jul 15, 2014 | 44.35 | 44.59 | 44.18 | 44.51 | 2,002,138 | +0.00(+0.00%) |
Jul 14, 2014 | 44.43 | 44.99 | 44.32 | 44.51 | 2,360,771 | +0.29(+0.66%) |
Jul 11, 2014 | 44.64 | 44.74 | 44.14 | 44.22 | 3,402,828 | -0.45(-1.00%) |
Jul 10, 2014 | 44.53 | 44.94 | 44.25 | 44.67 | 2,357,570 | -0.21(-0.46%) |
Jul 09, 2014 | 44.57 | 45.04 | 44.50 | 44.87 | 2,843,638 | +0.38(+0.85%) |
Jul 08, 2014 | 44.77 | 44.82 | 44.33 | 44.50 | 1,568,867 | -0.36(-0.79%) |
Jul 07, 2014 | 44.75 | 45.07 | 44.70 | 44.85 | 1,189,919 | -0.20(-0.44%) |
Jul 03, 2014 | 44.84 | 45.05 | 45.05 | 45.05 | 1,119,282 | +0.23(+0.51%) |
Jul 02, 2014 | 44.94 | 45.11 | 44.72 | 44.82 | 1,881,293 | -0.23(-0.50%) |
Jul 01, 2014 | 44.81 | 45.24 | 44.77 | 45.05 | 1,599,743 | +0.26(+0.59%) |
Jun 30, 2014 | 44.60 | 44.86 | 44.46 | 44.79 | 2,207,328 | +0.20(+0.45%) |
Jun 27, 2014 | 44.35 | 44.72 | 44.20 | 44.59 | 1,692,167 | +0.21(+0.46%) |
Jun 26, 2014 | 44.67 | 44.71 | 44.18 | 44.38 | 1,699,911 | -0.29(-0.65%) |
Jun 25, 2014 | 44.11 | 44.77 | 44.11 | 44.67 | 1,550,538 | +0.43(+0.96%) |
Jun 24, 2014 | 44.44 | 44.77 | 44.21 | 44.25 | 1,450,782 | -0.29(-0.65%) |
Jun 23, 2014 | 44.27 | 44.58 | 44.08 | 44.54 | 2,158,846 | +0.36(+0.80%) |
Jun 20, 2014 | 44.31 | 44.38 | 44.07 | 44.18 | 3,799,867 | +0.04(+0.08%) |
Jun 19, 2014 | 44.41 | 44.43 | 43.92 | 44.15 | 1,934,061 | -0.18(-0.42%) |
Jun 18, 2014 | 44.10 | 44.42 | 43.79 | 44.33 | 2,159,025 | +0.37(+0.84%) |
Jun 17, 2014 | 43.75 | 44.15 | 43.64 | 43.96 | 2,040,997 | +0.10(+0.23%) |
Jun 16, 2014 | 43.63 | 44.18 | 43.56 | 43.86 | 2,084,736 | +0.04(+0.10%) |
Jun 13, 2014 | 44.00 | 44.00 | 43.68 | 43.82 | 1,655,857 | -0.20(-0.45%) |
Jun 12, 2014 | 44.50 | 44.61 | 43.93 | 44.02 | 1,736,570 | -0.67(-1.50%) |
Jun 11, 2014 | 44.74 | 44.83 | 44.50 | 44.69 | 1,843,583 | -0.23(-0.52%) |
Jun 10, 2014 | 45.14 | 45.24 | 44.89 | 44.92 | 1,235,403 | -0.13(-0.28%) |
Jun 06, 2014 | 45.49 | 45.55 | 45.02 | 45.05 | 1,896,118 | -0.25(-0.55%) |
Jun 05, 2014 | 44.90 | 45.35 | 44.46 | 45.30 | 2,606,136 | +0.20(+0.44%) |
Jun 04, 2014 | 44.89 | 45.20 | 44.65 | 45.10 | 1,287,731 | +0.16(+0.35%) |
Jun 03, 2014 | 44.89 | 44.99 | 44.66 | 44.94 | 1,559,844 | +0.04(+0.09%) |
Jun 02, 2014 | 44.67 | 45.01 | 44.48 | 44.90 | 1,244,472 | +0.28(+0.63%) |
May 30, 2014 | 44.45 | 44.90 | 44.35 | 44.62 | 1,944,537 | +0.24(+0.54%) |
May 29, 2014 | 44.56 | 44.56 | 44.23 | 44.38 | 1,064,609 | +0.00(+0.00%) |
May 28, 2014 | 44.60 | 44.64 | 44.09 | 44.38 | 1,899,079 | -0.15(-0.33%) |
May 27, 2014 | 44.67 | 44.94 | 44.45 | 44.53 | 1,347,409 | +0.12(+0.27%) |
May 23, 2014 | 44.27 | 44.40 | 44.40 | 44.40 | 1,287,738 | +0.16(+0.37%) |
May 22, 2014 | 44.03 | 44.29 | 43.82 | 44.24 | 1,001,457 | +0.26(+0.59%) |
May 21, 2014 | 43.97 | 44.19 | 43.76 | 43.98 | 1,384,931 | +0.08(+0.19%) |
May 20, 2014 | 44.45 | 44.54 | 43.76 | 43.90 | 2,772,233 | -0.77(-1.73%) |
May 19, 2014 | 44.38 | 44.86 | 44.38 | 44.67 | 1,457,096 | +0.23(+0.51%) |
May 16, 2014 | 44.10 | 44.45 | 43.89 | 44.44 | 1,879,977 | +0.29(+0.66%) |
May 15, 2014 | 44.51 | 44.51 | 43.75 | 44.15 | 1,636,732 | -0.51(-1.14%) |
May 14, 2014 | 45.11 | 45.14 | 44.57 | 44.66 | 1,916,579 | -0.33(-0.72%) |
May 13, 2014 | 44.86 | 45.30 | 44.86 | 44.99 | 2,508,871 | +0.52(+1.16%) |
May 12, 2014 | 43.92 | 44.63 | 43.73 | 44.47 | 2,270,657 | +0.74(+1.70%) |
May 09, 2014 | 43.50 | 43.81 | 42.88 | 43.73 | 2,543,302 | +0.00(+0.00%) |
May 08, 2014 | 43.17 | 43.99 | 42.97 | 43.73 | 2,905,011 | +0.57(+1.33%) |
May 07, 2014 | 43.41 | 43.46 | 42.61 | 43.15 | 1,702,167 | -0.13(-0.29%) |
May 06, 2014 | 43.36 | 43.58 | 43.09 | 43.28 | 1,963,981 | -0.13(-0.31%) |
May 05, 2014 | 43.16 | 43.54 | 42.82 | 43.41 | 1,568,749 | +0.11(+0.26%) |
May 02, 2014 | 43.45 | 43.85 | 43.21 | 43.30 | 2,006,314 | -0.01(-0.03%) |
May 01, 2014 | 43.26 | 43.56 | 42.88 | 43.31 | 2,036,741 | +0.06(+0.15%) |
Apr 30, 2014 | 43.32 | 43.42 | 42.97 | 43.25 | 3,081,546 | -0.15(-0.34%) |
Apr 29, 2014 | 43.12 | 43.56 | 43.05 | 43.40 | 2,155,299 | +0.34(+0.79%) |
Apr 28, 2014 | 43.84 | 44.07 | 42.25 | 43.06 | 4,199,454 | -0.44(-1.01%) |
Apr 25, 2014 | 42.83 | 44.05 | 42.80 | 43.50 | 4,227,868 | +0.94(+2.21%) |
Apr 24, 2014 | 42.88 | 42.91 | 42.17 | 42.56 | 2,751,845 | -0.28(-0.66%) |
Apr 23, 2014 | 42.57 | 43.01 | 42.53 | 42.84 | 1,967,021 | +0.37(+0.87%) |
Apr 22, 2014 | 42.63 | 42.83 | 42.25 | 42.47 | 3,311,440 | -0.06(-0.13%) |
Apr 21, 2014 | 42.52 | 42.94 | 42.30 | 42.53 | 1,829,431 | +0.16(+0.37%) |
Apr 17, 2014 | 42.56 | 42.37 | 42.37 | 42.37 | 1,561,190 | -0.20(-0.47%) |
Apr 16, 2014 | 42.22 | 42.58 | 42.14 | 42.57 | 2,520,322 | +0.68(+1.62%) |
Apr 15, 2014 | 41.42 | 41.94 | 41.19 | 41.89 | 2,491,234 | +0.57(+1.37%) |
Apr 14, 2014 | 41.09 | 41.47 | 40.99 | 41.33 | 2,640,145 | +0.47(+1.16%) |
Apr 11, 2014 | 41.06 | 41.43 | 40.76 | 40.85 | 3,514,227 | -0.52(-1.25%) |
Apr 10, 2014 | 41.85 | 42.42 | 41.28 | 41.37 | 3,526,617 | -0.42(-1.00%) |
Apr 09, 2014 | 41.98 | 42.05 | 41.20 | 41.79 | 6,347,328 | -0.56(-1.32%) |
Apr 08, 2014 | 41.97 | 42.61 | 41.79 | 42.34 | 2,497,871 | +0.22(+0.52%) |
Apr 07, 2014 | 42.69 | 42.85 | 41.95 | 42.13 | 2,726,173 | -0.61(-1.42%) |
Apr 04, 2014 | 43.87 | 43.90 | 42.59 | 42.73 | 4,360,239 | -0.88(-2.01%) |
Apr 03, 2014 | 44.36 | 44.52 | 43.46 | 43.61 | 3,188,062 | -0.73(-1.64%) |
Apr 02, 2014 | 44.07 | 44.58 | 43.98 | 44.34 | 2,139,881 | +0.32(+0.72%) |
Apr 01, 2014 | 43.94 | 44.48 | 43.85 | 44.02 | 2,245,229 | +0.21(+0.48%) |
Mar 31, 2014 | 43.86 | 44.04 | 43.68 | 43.81 | 2,442,003 | +0.36(+0.83%) |
Mar 28, 2014 | 43.22 | 43.68 | 43.02 | 43.45 | 1,689,789 | +0.36(+0.84%) |
Mar 27, 2014 | 42.97 | 43.31 | 42.77 | 43.09 | 1,986,173 | +0.16(+0.38%) |
Mar 26, 2014 | 43.13 | 43.60 | 42.91 | 42.93 | 2,056,790 | -0.25(-0.57%) |
Mar 25, 2014 | 44.02 | 44.07 | 43.07 | 43.17 | 2,772,176 | -0.65(-1.49%) |
Mar 24, 2014 | 44.20 | 44.50 | 43.60 | 43.82 | 1,954,316 | -0.28(-0.64%) |
Mar 21, 2014 | 44.46 | 44.75 | 44.05 | 44.11 | 4,481,235 | +0.01(+0.03%) |
Mar 20, 2014 | 43.53 | 44.23 | 43.34 | 44.09 | 2,847,866 | +0.42(+0.96%) |
Mar 19, 2014 | 44.05 | 44.21 | 43.32 | 43.68 | 3,040,610 | -0.32(-0.72%) |
Mar 18, 2014 | 44.14 | 44.63 | 43.98 | 43.99 | 3,872,335 | -0.13(-0.30%) |
Mar 17, 2014 | 43.31 | 44.24 | 43.31 | 44.13 | 2,835,196 | +1.14(+2.65%) |
Mar 14, 2014 | 43.04 | 43.69 | 42.95 | 42.99 | 3,732,882 | -0.28(-0.64%) |
Mar 13, 2014 | 43.51 | 43.87 | 43.11 | 43.27 | 4,420,170 | -0.16(-0.36%) |
Mar 12, 2014 | 43.23 | 43.46 | 43.07 | 43.42 | 2,619,074 | -0.09(-0.20%) |
Mar 11, 2014 | 43.75 | 43.86 | 43.36 | 43.51 | 3,164,690 | -0.24(-0.55%) |
Mar 10, 2014 | 43.41 | 43.83 | 43.40 | 43.75 | 4,001,492 | +0.29(+0.67%) |
Mar 07, 2014 | 42.71 | 43.89 | 42.64 | 43.46 | 5,377,249 | +0.97(+2.28%) |
Mar 06, 2014 | 42.31 | 42.59 | 42.11 | 42.49 | 2,220,401 | +0.29(+0.69%) |
Mar 05, 2014 | 42.19 | 42.41 | 41.97 | 42.19 | 2,445,525 | +0.07(+0.17%) |
Mar 04, 2014 | 41.69 | 42.28 | 41.69 | 42.12 | 2,520,844 | +0.85(+2.05%) |
Mar 03, 2014 | 40.81 | 41.33 | 40.80 | 41.28 | 2,397,873 | -0.02(-0.05%) |
Feb 28, 2014 | 41.47 | 41.55 | 41.03 | 41.30 | 4,783,745 | -0.28(-0.68%) |
Feb 27, 2014 | 41.47 | 41.88 | 41.24 | 41.58 | 4,270,864 | -0.59(-1.40%) |
Feb 26, 2014 | 41.78 | 42.46 | 41.64 | 42.17 | 4,792,952 | +0.59(+1.41%) |
Feb 25, 2014 | 41.59 | 41.75 | 41.33 | 41.59 | 3,004,253 | +0.11(+0.27%) |
Feb 24, 2014 | 41.39 | 41.72 | 41.23 | 41.48 | 3,917,559 | +0.25(+0.60%) |
Feb 21, 2014 | 40.88 | 41.43 | 40.88 | 41.23 | 5,039,614 | +0.32(+0.79%) |
Feb 20, 2014 | 40.02 | 40.96 | 40.02 | 40.90 | 3,778,531 | +0.96(+2.40%) |
Feb 19, 2014 | 39.77 | 40.32 | 39.74 | 39.95 | 4,140,561 | +0.15(+0.37%) |
Feb 18, 2014 | 40.07 | 40.14 | 39.54 | 39.80 | 5,797,571 | -0.27(-0.69%) |
Feb 14, 2014 | 39.63 | 40.07 | 40.07 | 40.07 | 11,737,024 | -2.14(-5.08%) |
Feb 13, 2014 | 41.63 | 42.29 | 41.55 | 42.22 | 4,675,774 | +0.39(+0.94%) |
Feb 12, 2014 | 42.73 | 42.87 | 41.72 | 41.82 | 4,503,451 | -0.76(-1.79%) |
Feb 11, 2014 | 41.62 | 42.60 | 41.52 | 42.58 | 3,692,844 | +0.92(+2.22%) |
Feb 10, 2014 | 41.29 | 41.78 | 41.24 | 41.66 | 2,580,743 | +0.25(+0.60%) |
Feb 07, 2014 | 40.72 | 41.47 | 40.72 | 41.41 | 2,614,055 | +0.93(+2.30%) |
Feb 06, 2014 | 39.64 | 40.61 | 39.37 | 40.48 | 3,065,214 | +1.02(+2.57%) |
Feb 05, 2014 | 39.72 | 39.85 | 38.99 | 39.47 | 5,036,510 | -0.27(-0.67%) |
Feb 04, 2014 | 40.11 | 40.21 | 39.60 | 39.73 | 3,287,118 | -0.08(-0.21%) |
Feb 03, 2014 | 41.19 | 41.20 | 39.73 | 39.82 | 3,366,550 | -1.38(-3.35%) |
Jan 31, 2014 | 41.35 | 41.45 | 41.09 | 41.20 | 3,715,859 | -0.68(-1.62%) |
Jan 30, 2014 | 41.37 | 42.26 | 41.37 | 41.88 | 3,254,300 | +1.29(+3.18%) |
Jan 29, 2014 | 41.15 | 41.45 | 40.52 | 40.59 | 3,258,970 | -0.78(-1.87%) |
Jan 28, 2014 | 40.88 | 41.56 | 40.78 | 41.36 | 2,611,363 | +0.54(+1.33%) |
Jan 27, 2014 | 40.69 | 41.09 | 40.60 | 40.82 | 3,295,510 | +0.10(+0.24%) |
Jan 24, 2014 | 40.71 | 41.19 | 40.68 | 40.72 | 3,039,410 | -0.27(-0.65%) |
Jan 23, 2014 | 41.26 | 41.43 | 40.82 | 40.99 | 3,166,994 | -0.60(-1.44%) |
Jan 22, 2014 | 41.62 | 41.71 | 41.45 | 41.59 | 2,726,472 | +0.16(+0.37%) |
Jan 21, 2014 | 41.85 | 41.85 | 40.90 | 41.43 | 4,017,234 | -0.01(-0.02%) |
Jan 17, 2014 | 43.27 | 41.44 | 41.44 | 41.44 | 5,337,926 | -0.30(-0.71%) |
Jan 16, 2014 | 42.27 | 42.43 | 41.45 | 41.74 | 4,644,692 | -0.71(-1.68%) |
Jan 15, 2014 | 42.60 | 42.91 | 42.41 | 42.45 | 2,588,848 | -0.16(-0.36%) |
Jan 14, 2014 | 42.59 | 43.03 | 42.31 | 42.60 | 2,911,042 | +0.15(+0.35%) |
Jan 13, 2014 | 43.74 | 43.84 | 42.27 | 42.45 | 4,138,596 | -1.58(-3.59%) |
Jan 10, 2014 | 43.91 | 44.04 | 43.56 | 44.03 | 1,667,564 | +0.13(+0.29%) |
Jan 09, 2014 | 43.65 | 43.96 | 43.32 | 43.91 | 2,284,191 | +0.44(+1.01%) |
Jan 08, 2014 | 43.53 | 43.56 | 43.05 | 43.47 | 3,018,602 | -0.12(-0.27%) |
Jan 07, 2014 | 43.70 | 43.91 | 43.43 | 43.59 | 2,562,295 | +0.09(+0.21%) |
Jan 06, 2014 | 43.86 | 44.00 | 43.29 | 43.50 | 3,082,677 | -0.28(-0.64%) |
Jan 03, 2014 | 43.80 | 44.05 | 43.52 | 43.78 | 2,513,404 | -0.19(-0.43%) |
Jan 02, 2014 | 44.42 | 44.72 | 43.70 | 43.97 | 2,509,025 | +0.03(+0.06%) |
Dec 31, 2013 | 43.89 | 43.94 | 43.94 | 43.94 | 1,580,693 | +0.19(+0.44%) |
Dec 30, 2013 | 43.49 | 43.91 | 43.42 | 43.75 | 1,547,310 | +0.35(+0.80%) |
Dec 27, 2013 | 43.94 | 44.04 | 42.98 | 43.41 | 2,388,519 | -0.35(-0.81%) |
Dec 26, 2013 | 43.35 | 43.84 | 43.22 | 43.76 | 1,964,562 | +0.62(+1.44%) |
Dec 24, 2013 | 43.03 | 43.24 | 42.81 | 43.14 | 1,707,042 | +0.17(+0.39%) |
Dec 23, 2013 | 43.53 | 43.63 | 42.38 | 42.97 | 4,522,141 | -0.34(-0.79%) |
Dec 20, 2013 | 42.17 | 43.31 | 41.94 | 43.31 | 130,534,456 | +1.29(+3.07%) |
Dec 19, 2013 | 42.06 | 42.37 | 41.94 | 42.02 | 2,462,505 | -0.15(-0.36%) |
Dec 18, 2013 | 41.47 | 42.23 | 41.17 | 42.18 | 2,554,259 | +0.75(+1.82%) |
Dec 17, 2013 | 41.46 | 41.59 | 41.21 | 41.42 | 2,073,037 | +0.07(+0.16%) |
Dec 16, 2013 | 41.41 | 41.54 | 41.17 | 41.36 | 2,665,365 | +0.04(+0.09%) |
Dec 13, 2013 | 41.24 | 41.40 | 40.74 | 41.32 | 4,325,975 | +0.39(+0.96%) |
Dec 12, 2013 | 40.44 | 41.08 | 40.34 | 40.93 | 4,161,567 | +0.54(+1.33%) |
Dec 11, 2013 | 40.71 | 41.00 | 40.30 | 40.39 | 3,363,707 | -0.36(-0.89%) |
Dec 10, 2013 | 41.01 | 41.08 | 40.28 | 40.75 | 3,710,677 | -0.30(-0.73%) |
Dec 09, 2013 | 41.17 | 41.28 | 40.89 | 41.05 | 2,628,825 | -0.11(-0.27%) |
Dec 06, 2013 | 42.87 | 42.87 | 40.99 | 41.16 | 2,235,459 | +0.29(+0.70%) |
Dec 05, 2013 | 40.96 | 41.31 | 40.76 | 40.87 | 3,214,381 | -0.10(-0.24%) |
Dec 04, 2013 | 41.01 | 41.14 | 40.62 | 40.97 | 2,378,422 | -0.09(-0.21%) |
Dec 03, 2013 | 41.34 | 41.40 | 40.93 | 41.06 | 3,179,757 | -0.30(-0.72%) |
Dec 02, 2013 | 41.43 | 41.80 | 41.17 | 41.35 | 3,251,673 | +0.20(+0.49%) |
Nov 29, 2013 | 41.23 | 41.61 | 41.09 | 41.15 | 1,409,073 | -0.06(-0.15%) |
Nov 27, 2013 | 41.29 | 41.51 | 41.07 | 41.21 | 2,296,336 | +0.09(+0.23%) |
Nov 26, 2013 | 40.87 | 41.34 | 40.82 | 41.12 | 2,414,294 | +0.18(+0.43%) |
Nov 25, 2013 | 40.89 | 41.14 | 40.79 | 40.94 | 4,477,900 | +0.23(+0.56%) |
Nov 22, 2013 | 39.63 | 40.77 | 39.40 | 40.72 | 4,924,470 | +1.33(+3.37%) |
Nov 21, 2013 | 39.55 | 39.55 | 39.17 | 39.39 | 2,054,467 | -0.04(-0.09%) |
Nov 20, 2013 | 39.47 | 39.74 | 39.30 | 39.43 | 1,810,530 | +0.08(+0.21%) |
Nov 19, 2013 | 39.32 | 39.52 | 39.14 | 39.34 | 2,000,849 | -0.03(-0.08%) |
Nov 18, 2013 | 39.56 | 39.79 | 39.28 | 39.37 | 2,611,341 | -0.20(-0.50%) |
Nov 15, 2013 | 39.32 | 39.57 | 39.15 | 39.57 | 2,522,477 | +0.18(+0.47%) |
Nov 14, 2013 | 39.12 | 39.41 | 38.83 | 39.38 | 2,456,267 | +0.26(+0.67%) |
Nov 13, 2013 | 38.15 | 39.13 | 38.11 | 39.12 | 3,544,737 | +0.91(+2.38%) |
Nov 12, 2013 | 38.27 | 38.46 | 38.09 | 38.21 | 3,594,114 | -0.21(-0.56%) |
Nov 11, 2013 | 38.42 | 38.55 | 38.36 | 38.43 | 1,831,296 | +0.05(+0.14%) |
Nov 08, 2013 | 38.08 | 38.38 | 37.94 | 38.37 | 3,880,115 | +0.30(+0.78%) |
Nov 07, 2013 | 39.03 | 39.13 | 38.02 | 38.08 | 3,544,065 | -0.95(-2.43%) |
Nov 06, 2013 | 39.06 | 39.57 | 38.77 | 39.03 | 5,236,220 | +0.48(+1.23%) |
Nov 05, 2013 | 38.36 | 38.66 | 38.09 | 38.55 | 3,480,984 | +0.20(+0.51%) |
Nov 04, 2013 | 38.01 | 38.41 | 37.91 | 38.35 | 3,313,164 | +0.55(+1.45%) |
Nov 01, 2013 | 37.72 | 38.01 | 37.69 | 37.80 | 1,612,184 | +0.09(+0.23%) |
Oct 31, 2013 | 37.74 | 37.93 | 37.40 | 37.72 | 3,415,600 | +0.01(+0.02%) |
Oct 30, 2013 | 37.94 | 38.04 | 37.43 | 37.71 | 2,610,964 | -0.18(-0.48%) |
Oct 29, 2013 | 38.07 | 38.19 | 37.80 | 37.89 | 4,544,760 | -0.10(-0.25%) |
Oct 28, 2013 | 37.23 | 38.00 | 37.16 | 37.99 | 4,890,593 | +0.76(+2.04%) |
Oct 25, 2013 | 37.37 | 37.40 | 36.95 | 37.23 | 3,174,872 | +0.26(+0.70%) |
Oct 24, 2013 | 37.44 | 37.44 | 36.96 | 36.97 | 2,789,615 | -0.30(-0.80%) |
Oct 23, 2013 | 37.08 | 37.31 | 36.84 | 37.27 | 2,388,449 | +0.18(+0.47%) |
Oct 22, 2013 | 37.24 | 37.36 | 36.89 | 37.09 | 4,550,609 | +0.04(+0.10%) |
Oct 21, 2013 | 37.35 | 37.61 | 36.89 | 37.06 | 7,496,330 | +1.22(+3.39%) |
Oct 18, 2013 | 35.60 | 35.84 | 35.33 | 35.84 | 3,447,654 | +0.42(+1.19%) |
Oct 17, 2013 | 35.19 | 35.68 | 35.12 | 35.42 | 3,724,272 | +0.10(+0.28%) |
Oct 16, 2013 | 34.57 | 35.33 | 34.57 | 35.32 | 4,772,138 | +0.92(+2.68%) |
Oct 15, 2013 | 34.63 | 34.85 | 34.35 | 34.40 | 6,538,086 | -0.26(-0.76%) |
Oct 14, 2013 | 33.93 | 34.77 | 33.93 | 34.66 | 2,757,550 | +0.26(+0.75%) |
Oct 11, 2013 | 34.16 | 34.41 | 33.93 | 34.40 | 2,944,427 | +0.24(+0.70%) |
Oct 10, 2013 | 34.25 | 34.32 | 34.05 | 34.16 | 1,870,931 | +0.41(+1.20%) |
Oct 09, 2013 | 33.41 | 33.94 | 33.21 | 33.76 | 3,292,027 | +0.47(+1.40%) |
Oct 08, 2013 | 34.02 | 34.11 | 33.22 | 33.29 | 4,350,855 | -0.72(-2.11%) |
Oct 07, 2013 | 34.23 | 34.44 | 34.00 | 34.01 | 2,873,223 | -0.47(-1.35%) |
Oct 04, 2013 | 34.21 | 34.57 | 34.15 | 34.47 | 2,821,264 | +0.35(+1.01%) |
Oct 03, 2013 | 34.31 | 34.76 | 33.92 | 34.13 | 3,152,327 | -0.22(-0.64%) |
Oct 02, 2013 | 35.16 | 35.30 | 34.00 | 34.35 | 4,721,262 | -0.53(-1.53%) |