Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 40.65 | 40.97 | 40.30 | 40.45 | 27,910,546 | -0.18(-0.44%) |
Sep 29, 2014 | 40.40 | 40.80 | 40.06 | 40.63 | 16,666,440 | -0.34(-0.84%) |
Sep 26, 2014 | 40.58 | 41.05 | 40.56 | 40.97 | 13,427,744 | +0.41(+1.02%) |
Sep 25, 2014 | 41.55 | 41.58 | 40.56 | 40.56 | 24,679,214 | -1.01(-2.44%) |
Sep 24, 2014 | 41.29 | 41.62 | 40.97 | 41.57 | 19,997,070 | +0.33(+0.79%) |
Sep 23, 2014 | 41.17 | 41.57 | 41.17 | 41.25 | 18,686,010 | -0.16(-0.38%) |
Sep 22, 2014 | 41.71 | 41.95 | 41.34 | 41.40 | 21,338,514 | -0.34(-0.82%) |
Sep 19, 2014 | 42.14 | 42.25 | 41.57 | 41.75 | 28,382,228 | -0.14(-0.34%) |
Sep 18, 2014 | 41.14 | 42.07 | 40.96 | 41.89 | 34,984,340 | +0.99(+2.42%) |
Sep 17, 2014 | 40.84 | 41.41 | 40.76 | 40.89 | 26,108,848 | +0.02(+0.06%) |
Sep 16, 2014 | 40.68 | 40.91 | 40.52 | 40.87 | 16,937,928 | +0.04(+0.10%) |
Sep 15, 2014 | 40.88 | 41.00 | 40.53 | 40.83 | 16,408,501 | -0.05(-0.13%) |
Sep 12, 2014 | 40.75 | 41.26 | 40.66 | 40.89 | 23,489,488 | +0.12(+0.29%) |
Sep 11, 2014 | 40.29 | 40.79 | 40.22 | 40.77 | 18,043,198 | +0.31(+0.77%) |
Sep 10, 2014 | 40.00 | 40.58 | 39.95 | 40.46 | 16,672,203 | +0.45(+1.11%) |
Sep 09, 2014 | 40.31 | 40.42 | 39.90 | 40.01 | 18,683,486 | -0.62(-1.52%) |
Sep 08, 2014 | 40.71 | 41.19 | 40.52 | 40.63 | 17,372,504 | -0.20(-0.48%) |
Sep 05, 2014 | 40.83 | 40.84 | 40.37 | 40.82 | 22,404,828 | -0.13(-0.32%) |
Sep 04, 2014 | 40.79 | 41.28 | 40.76 | 40.96 | 20,107,036 | +0.19(+0.46%) |
Sep 03, 2014 | 40.78 | 41.00 | 40.62 | 40.77 | 19,367,654 | +0.21(+0.52%) |
Sep 02, 2014 | 40.42 | 40.57 | 40.15 | 40.56 | 14,673,663 | +0.24(+0.60%) |
Aug 29, 2014 | 40.22 | 40.32 | 40.32 | 40.32 | 11,505,844 | +0.20(+0.51%) |
Aug 28, 2014 | 40.22 | 40.29 | 40.06 | 40.11 | 13,140,297 | -0.37(-0.91%) |
Aug 27, 2014 | 40.68 | 40.80 | 40.34 | 40.48 | 17,168,092 | -0.21(-0.52%) |
Aug 26, 2014 | 40.22 | 40.89 | 40.17 | 40.69 | 23,555,736 | +0.39(+0.97%) |
Aug 25, 2014 | 40.03 | 40.58 | 40.03 | 40.30 | 22,431,586 | +0.55(+1.37%) |
Aug 22, 2014 | 39.76 | 40.28 | 39.69 | 39.76 | 25,626,854 | -0.11(-0.27%) |
Aug 21, 2014 | 39.01 | 39.98 | 38.87 | 39.86 | 30,939,394 | +0.99(+2.55%) |
Aug 20, 2014 | 38.74 | 38.97 | 38.62 | 38.87 | 11,581,379 | +0.08(+0.20%) |
Aug 19, 2014 | 38.66 | 39.22 | 38.65 | 38.80 | 16,749,124 | +0.15(+0.38%) |
Aug 18, 2014 | 38.29 | 38.70 | 38.23 | 38.65 | 16,915,958 | +0.62(+1.62%) |
Aug 15, 2014 | 38.48 | 38.62 | 37.73 | 38.03 | 20,774,496 | -0.32(-0.83%) |
Aug 14, 2014 | 38.12 | 38.36 | 38.10 | 38.35 | 12,417,112 | +0.30(+0.78%) |
Aug 13, 2014 | 37.95 | 38.16 | 37.88 | 38.05 | 11,020,652 | +0.24(+0.64%) |
Aug 12, 2014 | 37.63 | 38.00 | 37.51 | 37.81 | 11,843,768 | +0.04(+0.10%) |
Aug 11, 2014 | 37.90 | 37.93 | 37.65 | 37.77 | 11,697,192 | -0.05(-0.12%) |
Aug 08, 2014 | 37.52 | 37.86 | 37.30 | 37.82 | 15,375,028 | +0.30(+0.81%) |
Aug 07, 2014 | 37.86 | 37.96 | 37.38 | 37.52 | 15,855,380 | -0.06(-0.17%) |
Aug 06, 2014 | 37.27 | 37.88 | 37.27 | 37.58 | 16,704,031 | +0.20(+0.52%) |
Aug 05, 2014 | 37.67 | 37.85 | 37.19 | 37.38 | 20,383,782 | -0.35(-0.93%) |
Aug 04, 2014 | 37.82 | 37.86 | 37.52 | 37.73 | 18,146,398 | +0.19(+0.50%) |
Aug 01, 2014 | 37.93 | 38.27 | 37.39 | 37.55 | 27,961,518 | -0.63(-1.66%) |
Jul 31, 2014 | 38.69 | 38.97 | 38.18 | 38.18 | 30,083,034 | -0.85(-2.18%) |
Jul 30, 2014 | 38.77 | 39.24 | 38.74 | 39.03 | 19,635,166 | +0.45(+1.17%) |
Jul 29, 2014 | 38.82 | 38.92 | 38.58 | 38.58 | 16,870,858 | -0.22(-0.56%) |
Jul 28, 2014 | 38.99 | 39.09 | 38.67 | 38.80 | 15,463,625 | -0.26(-0.66%) |
Jul 25, 2014 | 39.02 | 39.19 | 38.98 | 39.05 | 12,926,660 | -0.05(-0.12%) |
Jul 24, 2014 | 39.20 | 39.40 | 39.00 | 39.10 | 17,014,472 | -0.07(-0.18%) |
Jul 23, 2014 | 38.72 | 39.49 | 38.53 | 39.17 | 25,732,858 | +0.45(+1.17%) |
Jul 22, 2014 | 38.72 | 38.90 | 38.55 | 38.72 | 16,810,754 | +0.20(+0.51%) |
Jul 21, 2014 | 38.37 | 38.62 | 38.30 | 38.52 | 13,987,867 | -0.16(-0.42%) |
Jul 18, 2014 | 38.63 | 38.88 | 38.49 | 38.69 | 19,800,274 | +0.30(+0.77%) |
Jul 17, 2014 | 38.64 | 39.01 | 38.37 | 38.39 | 30,518,246 | -0.50(-1.28%) |
Jul 16, 2014 | 38.63 | 38.93 | 38.56 | 38.89 | 30,214,712 | +0.41(+1.08%) |
Jul 15, 2014 | 38.11 | 38.61 | 38.11 | 38.48 | 44,081,376 | +0.68(+1.80%) |
Jul 14, 2014 | 37.99 | 38.12 | 37.74 | 37.80 | 46,302,408 | +1.11(+3.02%) |
Jul 11, 2014 | 36.55 | 36.70 | 36.35 | 36.69 | 19,479,812 | +0.08(+0.21%) |
Jul 10, 2014 | 36.46 | 36.73 | 36.34 | 36.61 | 23,918,302 | -0.37(-1.01%) |
Jul 09, 2014 | 37.05 | 37.21 | 36.84 | 36.98 | 18,175,122 | -0.03(-0.08%) |
Jul 08, 2014 | 37.23 | 37.26 | 36.88 | 37.02 | 17,660,972 | -0.44(-1.17%) |
Jul 07, 2014 | 37.51 | 37.55 | 37.15 | 37.45 | 15,438,497 | -0.20(-0.54%) |
Jul 03, 2014 | 37.76 | 37.66 | 37.66 | 37.66 | 17,478,024 | +0.18(+0.48%) |
Jul 02, 2014 | 37.11 | 37.66 | 37.08 | 37.48 | 21,439,092 | +0.43(+1.16%) |
Jul 01, 2014 | 37.02 | 37.39 | 36.86 | 37.05 | 21,388,168 | +0.28(+0.76%) |
Jun 30, 2014 | 36.81 | 36.92 | 36.70 | 36.77 | 15,744,084 | -0.03(-0.08%) |
Jun 27, 2014 | 36.86 | 36.95 | 36.63 | 36.80 | 24,551,050 | -0.07(-0.19%) |
Jun 26, 2014 | 37.24 | 37.26 | 36.71 | 36.87 | 24,177,132 | -0.46(-1.23%) |
Jun 25, 2014 | 37.21 | 37.52 | 37.12 | 37.33 | 16,275,024 | +0.01(+0.02%) |
Jun 24, 2014 | 37.35 | 37.84 | 37.24 | 37.32 | 21,670,072 | -0.20(-0.52%) |
Jun 23, 2014 | 36.79 | 37.60 | 36.77 | 37.52 | 23,610,348 | +0.56(+1.52%) |
Jun 20, 2014 | 37.29 | 37.33 | 36.74 | 36.95 | 24,126,866 | -0.17(-0.46%) |
Jun 19, 2014 | 37.43 | 37.44 | 36.95 | 37.12 | 20,170,388 | -0.29(-0.77%) |
Jun 18, 2014 | 37.29 | 37.47 | 37.01 | 37.41 | 18,535,118 | +0.11(+0.29%) |
Jun 17, 2014 | 37.06 | 37.51 | 36.96 | 37.30 | 17,857,856 | +0.12(+0.31%) |
Jun 16, 2014 | 37.05 | 37.30 | 36.72 | 37.19 | 16,385,449 | +0.04(+0.10%) |
Jun 13, 2014 | 37.58 | 37.99 | 36.78 | 37.15 | 44,631,432 | -0.53(-1.41%) |
Jun 12, 2014 | 37.95 | 38.02 | 37.55 | 37.68 | 20,069,498 | -0.42(-1.11%) |
Jun 11, 2014 | 38.27 | 38.46 | 37.96 | 38.10 | 17,858,396 | -0.41(-1.05%) |
Jun 10, 2014 | 38.63 | 38.64 | 38.24 | 38.51 | 16,332,957 | +0.31(+0.82%) |
Jun 06, 2014 | 38.01 | 38.40 | 37.95 | 38.19 | 24,534,232 | +0.23(+0.62%) |
Jun 05, 2014 | 37.48 | 38.09 | 37.38 | 37.96 | 21,836,806 | +0.59(+1.57%) |
Jun 04, 2014 | 37.50 | 37.62 | 37.32 | 37.37 | 16,749,252 | -0.24(-0.64%) |
Jun 03, 2014 | 37.09 | 37.67 | 37.05 | 37.62 | 20,629,262 | +0.34(+0.90%) |
Jun 02, 2014 | 37.16 | 37.44 | 37.02 | 37.28 | 15,224,986 | +0.15(+0.40%) |
May 30, 2014 | 36.84 | 37.16 | 36.80 | 37.13 | 14,784,144 | +0.23(+0.61%) |
May 29, 2014 | 36.96 | 37.08 | 36.85 | 36.91 | 19,922,736 | -0.03(-0.08%) |
May 28, 2014 | 37.06 | 37.38 | 36.93 | 36.94 | 18,142,150 | -0.20(-0.53%) |
May 27, 2014 | 37.17 | 37.74 | 37.01 | 37.13 | 31,389,046 | +0.22(+0.59%) |
May 23, 2014 | 36.87 | 36.91 | 36.91 | 36.91 | 12,262,327 | +0.15(+0.41%) |
May 22, 2014 | 36.52 | 36.78 | 36.51 | 36.76 | 10,414,680 | +0.19(+0.53%) |
May 21, 2014 | 36.55 | 36.76 | 36.45 | 36.57 | 16,424,768 | +0.23(+0.64%) |
May 20, 2014 | 36.39 | 36.65 | 36.20 | 36.34 | 15,084,034 | -0.17(-0.47%) |
May 19, 2014 | 35.98 | 36.52 | 35.97 | 36.51 | 17,438,736 | +0.26(+0.71%) |
May 16, 2014 | 36.25 | 36.43 | 36.04 | 36.25 | 22,020,120 | -0.06(-0.17%) |
May 15, 2014 | 36.57 | 36.64 | 36.02 | 36.31 | 27,125,398 | -0.47(-1.27%) |
May 14, 2014 | 37.08 | 37.09 | 36.67 | 36.78 | 15,883,887 | -0.23(-0.63%) |
May 13, 2014 | 36.96 | 37.07 | 36.87 | 37.02 | 16,158,731 | +0.12(+0.32%) |
May 12, 2014 | 36.86 | 37.00 | 36.72 | 36.90 | 17,038,372 | +0.22(+0.60%) |
May 09, 2014 | 36.72 | 36.87 | 36.46 | 36.68 | 19,454,344 | -0.12(-0.32%) |
May 08, 2014 | 36.45 | 37.07 | 36.45 | 36.80 | 20,581,598 | +0.34(+0.94%) |
May 07, 2014 | 36.33 | 36.55 | 36.16 | 36.45 | 22,420,618 | +0.27(+0.73%) |
May 06, 2014 | 36.70 | 36.73 | 36.16 | 36.19 | 27,511,382 | -0.64(-1.74%) |
May 05, 2014 | 36.84 | 36.93 | 36.53 | 36.83 | 21,577,990 | -0.43(-1.15%) |
May 02, 2014 | 37.34 | 37.63 | 37.07 | 37.26 | 19,680,388 | -0.02(-0.06%) |
May 01, 2014 | 37.32 | 37.58 | 37.15 | 37.28 | 13,998,751 | -0.12(-0.31%) |
Apr 30, 2014 | 37.57 | 37.73 | 37.34 | 37.40 | 21,843,898 | -0.20(-0.52%) |
Apr 29, 2014 | 37.16 | 37.62 | 37.00 | 37.59 | 21,703,174 | +0.67(+1.82%) |
Apr 28, 2014 | 37.19 | 37.44 | 36.73 | 36.92 | 33,006,220 | -0.35(-0.94%) |
Apr 25, 2014 | 37.56 | 37.80 | 37.22 | 37.27 | 23,213,940 | -0.45(-1.20%) |
Apr 24, 2014 | 37.82 | 37.92 | 37.48 | 37.73 | 18,813,698 | -0.05(-0.14%) |
Apr 23, 2014 | 37.47 | 37.86 | 37.40 | 37.78 | 17,252,442 | +0.30(+0.79%) |
Apr 22, 2014 | 37.39 | 37.90 | 37.35 | 37.48 | 23,714,404 | +0.14(+0.38%) |
Apr 21, 2014 | 37.61 | 37.64 | 37.29 | 37.34 | 21,831,120 | -0.30(-0.79%) |
Apr 17, 2014 | 37.62 | 37.64 | 37.64 | 37.64 | 27,366,366 | +0.03(+0.08%) |
Apr 16, 2014 | 37.91 | 37.95 | 37.14 | 37.61 | 30,173,278 | -0.10(-0.27%) |
Apr 15, 2014 | 37.44 | 37.83 | 37.19 | 37.71 | 46,741,548 | +0.50(+1.34%) |
Apr 14, 2014 | 37.00 | 37.31 | 36.67 | 37.21 | 66,558,884 | +1.55(+4.36%) |
Apr 11, 2014 | 35.67 | 36.13 | 35.27 | 35.66 | 39,794,680 | -0.43(-1.19%) |
Apr 10, 2014 | 36.87 | 36.90 | 36.00 | 36.09 | 34,672,152 | -0.73(-1.97%) |
Apr 09, 2014 | 36.52 | 36.84 | 36.16 | 36.81 | 28,653,350 | +0.44(+1.20%) |
Apr 08, 2014 | 36.32 | 36.57 | 36.00 | 36.38 | 34,091,328 | +0.04(+0.11%) |
Apr 07, 2014 | 36.78 | 36.82 | 36.13 | 36.34 | 38,598,040 | -0.44(-1.19%) |
Apr 04, 2014 | 37.26 | 37.30 | 36.57 | 36.77 | 42,288,752 | -0.44(-1.20%) |
Apr 03, 2014 | 37.42 | 37.47 | 36.98 | 37.22 | 36,970,468 | -0.44(-1.16%) |
Apr 02, 2014 | 37.59 | 37.75 | 37.26 | 37.66 | 28,586,832 | +0.34(+0.92%) |
Apr 01, 2014 | 37.25 | 37.66 | 37.19 | 37.31 | 34,308,368 | +0.16(+0.42%) |
Mar 31, 2014 | 37.10 | 37.39 | 37.05 | 37.16 | 32,849,892 | +0.27(+0.74%) |
Mar 28, 2014 | 37.25 | 37.27 | 36.71 | 36.88 | 50,982,220 | -0.16(-0.42%) |
Mar 27, 2014 | 37.02 | 37.62 | 36.77 | 37.04 | 144,168,992 | -2.12(-5.40%) |
Mar 26, 2014 | 39.44 | 39.48 | 38.78 | 39.15 | 41,201,552 | -0.11(-0.28%) |
Mar 25, 2014 | 39.19 | 39.47 | 39.07 | 39.26 | 22,392,076 | +0.20(+0.50%) |
Mar 24, 2014 | 39.19 | 39.54 | 38.86 | 39.07 | 27,098,484 | -0.02(-0.06%) |
Mar 21, 2014 | 39.81 | 39.81 | 38.92 | 39.09 | 49,202,688 | -0.11(-0.28%) |
Mar 20, 2014 | 38.48 | 39.39 | 38.26 | 39.20 | 43,357,776 | +1.00(+2.62%) |
Mar 19, 2014 | 37.64 | 38.65 | 37.48 | 38.20 | 38,786,032 | +0.62(+1.66%) |
Mar 18, 2014 | 37.27 | 37.58 | 37.08 | 37.58 | 24,942,570 | +0.32(+0.86%) |
Mar 17, 2014 | 37.05 | 37.31 | 36.93 | 37.26 | 24,241,702 | +0.66(+1.81%) |
Mar 14, 2014 | 36.98 | 37.33 | 36.52 | 36.59 | 33,482,442 | -0.35(-0.95%) |
Mar 13, 2014 | 37.60 | 37.70 | 36.74 | 36.95 | 49,846,576 | -0.51(-1.35%) |
Mar 12, 2014 | 37.56 | 37.58 | 37.28 | 37.45 | 33,073,196 | -0.35(-0.93%) |
Mar 11, 2014 | 38.86 | 38.89 | 37.78 | 37.80 | 42,571,252 | -0.89(-2.30%) |
Mar 10, 2014 | 38.37 | 38.72 | 38.31 | 38.69 | 19,722,936 | -0.04(-0.10%) |
Mar 07, 2014 | 39.19 | 39.35 | 38.54 | 38.73 | 33,032,142 | -0.07(-0.18%) |
Mar 06, 2014 | 38.95 | 39.18 | 38.78 | 38.80 | 34,304,964 | +0.23(+0.59%) |
Mar 05, 2014 | 38.28 | 38.97 | 38.22 | 38.58 | 30,153,794 | +0.46(+1.21%) |
Mar 04, 2014 | 37.73 | 38.22 | 37.58 | 38.12 | 30,661,480 | +0.95(+2.56%) |
Mar 03, 2014 | 37.31 | 37.66 | 37.12 | 37.16 | 36,733,848 | -0.80(-2.10%) |
Feb 28, 2014 | 37.68 | 38.48 | 37.55 | 37.96 | 40,655,896 | -0.05(-0.12%) |
Feb 27, 2014 | 37.54 | 38.01 | 37.44 | 38.01 | 23,823,024 | +0.29(+0.77%) |
Feb 26, 2014 | 37.80 | 37.94 | 37.22 | 37.72 | 36,922,340 | -0.06(-0.17%) |
Feb 25, 2014 | 38.20 | 38.30 | 37.70 | 37.78 | 26,252,692 | -0.45(-1.18%) |
Feb 24, 2014 | 37.79 | 38.63 | 37.67 | 38.23 | 30,584,762 | +0.56(+1.49%) |
Feb 21, 2014 | 37.64 | 37.86 | 37.55 | 37.67 | 34,440,084 | +0.10(+0.27%) |
Feb 20, 2014 | 37.84 | 37.89 | 37.38 | 37.57 | 32,313,628 | -0.05(-0.12%) |
Feb 19, 2014 | 38.26 | 38.49 | 37.62 | 37.62 | 38,793,484 | -0.93(-2.41%) |
Feb 18, 2014 | 38.67 | 38.96 | 38.53 | 38.55 | 20,776,396 | -0.11(-0.28%) |
Feb 14, 2014 | 38.69 | 38.65 | 38.65 | 38.65 | 24,059,618 | -0.27(-0.68%) |
Feb 13, 2014 | 38.30 | 38.97 | 38.29 | 38.92 | 26,437,452 | -0.08(-0.20%) |
Feb 12, 2014 | 38.86 | 39.14 | 38.76 | 39.00 | 30,267,380 | +0.23(+0.60%) |
Feb 11, 2014 | 38.44 | 38.92 | 38.22 | 38.76 | 29,440,150 | +0.27(+0.69%) |
Feb 10, 2014 | 38.68 | 38.82 | 38.12 | 38.50 | 25,144,700 | -0.02(-0.04%) |
Feb 07, 2014 | 38.32 | 38.55 | 37.87 | 38.51 | 48,598,872 | +0.85(+2.26%) |
Feb 06, 2014 | 37.00 | 37.68 | 36.90 | 37.66 | 43,432,552 | +0.93(+2.53%) |
Feb 05, 2014 | 36.50 | 36.98 | 36.15 | 36.73 | 41,679,504 | +0.22(+0.60%) |
Feb 04, 2014 | 36.69 | 37.08 | 36.44 | 36.52 | 40,079,416 | +0.34(+0.95%) |
Feb 03, 2014 | 37.34 | 37.36 | 36.06 | 36.17 | 55,044,044 | -0.85(-2.30%) |
Jan 31, 2014 | 37.09 | 37.62 | 36.91 | 37.02 | 42,836,476 | -0.68(-1.80%) |
Jan 30, 2014 | 37.83 | 38.01 | 37.30 | 37.70 | 51,157,968 | +0.17(+0.46%) |
Jan 29, 2014 | 38.19 | 38.53 | 37.23 | 37.53 | 69,136,800 | -1.19(-3.06%) |
Jan 28, 2014 | 38.48 | 38.92 | 38.48 | 38.72 | 31,708,012 | +0.62(+1.62%) |
Jan 27, 2014 | 38.33 | 38.76 | 37.75 | 38.10 | 50,804,408 | -0.41(-1.05%) |
Jan 24, 2014 | 39.07 | 39.16 | 38.31 | 38.51 | 75,846,608 | -1.08(-2.74%) |
Jan 23, 2014 | 40.32 | 40.32 | 39.46 | 39.59 | 44,600,256 | -0.92(-2.27%) |
Jan 22, 2014 | 40.60 | 40.69 | 40.21 | 40.51 | 26,696,454 | +0.04(+0.10%) |
Jan 21, 2014 | 40.98 | 41.37 | 40.25 | 40.47 | 34,590,252 | -0.33(-0.80%) |
Jan 17, 2014 | 41.10 | 40.80 | 40.80 | 40.80 | 43,473,112 | -0.26(-0.63%) |
Jan 16, 2014 | 41.81 | 41.81 | 40.86 | 41.06 | 80,615,832 | -1.87(-4.35%) |
Jan 15, 2014 | 42.11 | 43.06 | 42.43 | 42.92 | 43,104,096 | +0.81(+1.93%) |
Jan 14, 2014 | 42.25 | 42.46 | 41.86 | 42.11 | 22,765,498 | +0.18(+0.43%) |
Jan 13, 2014 | 42.51 | 42.67 | 41.71 | 41.93 | 26,959,680 | -0.78(-1.83%) |
Jan 10, 2014 | 42.96 | 43.00 | 42.39 | 42.71 | 28,820,514 | -0.37(-0.87%) |
Jan 09, 2014 | 42.93 | 43.15 | 42.74 | 43.09 | 27,926,344 | +0.30(+0.71%) |
Jan 08, 2014 | 42.38 | 42.93 | 42.31 | 42.78 | 33,263,756 | +0.49(+1.16%) |
Jan 07, 2014 | 42.61 | 42.71 | 41.98 | 42.29 | 36,945,968 | +0.29(+0.69%) |
Jan 06, 2014 | 41.85 | 42.38 | 41.71 | 42.00 | 36,490,736 | +0.32(+0.77%) |
Jan 03, 2014 | 40.89 | 41.74 | 40.83 | 41.68 | 34,462,108 | +0.88(+2.16%) |
Jan 02, 2014 | 40.61 | 40.90 | 40.44 | 40.80 | 21,096,874 | +0.12(+0.31%) |
Dec 31, 2013 | 40.56 | 40.68 | 40.68 | 40.68 | 13,716,363 | +0.15(+0.37%) |
Dec 30, 2013 | 40.79 | 40.93 | 40.46 | 40.53 | 14,738,572 | -0.27(-0.65%) |
Dec 27, 2013 | 40.87 | 40.91 | 40.74 | 40.79 | 15,138,339 | -0.07(-0.17%) |
Dec 26, 2013 | 41.07 | 41.13 | 40.75 | 40.86 | 11,378,327 | -0.06(-0.15%) |
Dec 24, 2013 | 40.87 | 40.96 | 40.65 | 40.93 | 6,793,143 | +0.02(+0.04%) |
Dec 23, 2013 | 40.97 | 41.09 | 40.76 | 40.91 | 17,457,596 | +0.16(+0.38%) |
Dec 20, 2013 | 40.65 | 40.93 | 40.51 | 40.75 | 35,715,004 | +0.26(+0.64%) |
Dec 19, 2013 | 40.33 | 40.69 | 40.16 | 40.50 | 25,755,860 | -0.06(-0.15%) |
Dec 18, 2013 | 39.66 | 40.65 | 39.29 | 40.56 | 42,122,868 | +0.99(+2.51%) |
Dec 17, 2013 | 39.81 | 39.85 | 39.46 | 39.57 | 22,927,190 | -0.16(-0.41%) |
Dec 16, 2013 | 40.11 | 40.29 | 39.67 | 39.73 | 24,634,978 | -0.05(-0.14%) |
Dec 13, 2013 | 39.79 | 39.96 | 39.56 | 39.79 | 21,462,432 | +0.05(+0.12%) |
Dec 12, 2013 | 39.79 | 39.92 | 39.24 | 39.74 | 34,873,596 | +0.16(+0.39%) |
Dec 11, 2013 | 40.29 | 40.32 | 39.44 | 39.58 | 31,485,532 | -0.80(-1.99%) |
Dec 10, 2013 | 40.57 | 41.07 | 40.34 | 40.39 | 25,635,230 | -0.29(-0.71%) |
Dec 09, 2013 | 40.55 | 40.95 | 40.53 | 40.68 | 21,262,674 | +0.48(+1.20%) |
Dec 06, 2013 | 40.39 | 40.58 | 39.97 | 40.19 | 25,261,448 | +0.34(+0.84%) |
Dec 05, 2013 | 40.29 | 40.43 | 39.77 | 39.86 | 30,139,226 | -0.77(-1.88%) |
Dec 04, 2013 | 39.92 | 40.83 | 39.85 | 40.62 | 41,093,280 | -0.07(-0.17%) |
Dec 03, 2013 | 40.96 | 41.18 | 40.38 | 40.69 | 26,374,474 | -0.38(-0.93%) |
Dec 02, 2013 | 41.34 | 41.69 | 41.00 | 41.07 | 25,418,252 | -0.23(-0.57%) |
Nov 29, 2013 | 41.46 | 41.83 | 41.26 | 41.31 | 14,030,648 | -0.10(-0.25%) |
Nov 27, 2013 | 41.35 | 41.57 | 41.29 | 41.41 | 16,750,548 | +0.03(+0.08%) |
Nov 26, 2013 | 41.45 | 41.73 | 41.34 | 41.38 | 22,593,100 | -0.22(-0.53%) |
Nov 25, 2013 | 40.97 | 41.90 | 40.97 | 41.60 | 41,719,992 | +0.69(+1.68%) |
Nov 22, 2013 | 40.54 | 41.01 | 40.47 | 40.91 | 33,378,794 | +0.53(+1.31%) |
Nov 21, 2013 | 39.70 | 40.57 | 39.64 | 40.38 | 29,250,762 | +0.75(+1.89%) |
Nov 20, 2013 | 39.85 | 40.04 | 39.51 | 39.63 | 23,499,622 | -0.31(-0.78%) |
Nov 19, 2013 | 39.62 | 40.15 | 39.51 | 39.94 | 25,723,994 | +0.30(+0.75%) |
Nov 18, 2013 | 39.65 | 40.12 | 39.47 | 39.65 | 33,742,720 | +0.30(+0.77%) |
Nov 15, 2013 | 39.18 | 39.64 | 39.06 | 39.34 | 28,464,054 | +0.15(+0.38%) |
Nov 14, 2013 | 39.04 | 39.26 | 38.68 | 39.19 | 27,839,660 | +0.54(+1.39%) |
Nov 12, 2013 | 39.03 | 39.04 | 38.52 | 38.65 | 27,651,422 | -0.51(-1.30%) |
Nov 11, 2013 | 38.87 | 39.26 | 38.53 | 39.16 | 21,538,954 | +0.18(+0.46%) |
Nov 08, 2013 | 37.84 | 39.16 | 37.84 | 38.98 | 45,010,300 | +1.24(+3.29%) |
Nov 07, 2013 | 38.19 | 38.35 | 37.74 | 37.74 | 34,525,576 | -0.21(-0.56%) |
Nov 06, 2013 | 38.06 | 38.11 | 37.77 | 37.95 | 22,485,580 | +0.19(+0.50%) |
Nov 05, 2013 | 37.86 | 37.95 | 37.65 | 37.76 | 23,533,628 | -0.20(-0.51%) |
Nov 04, 2013 | 38.12 | 38.36 | 37.92 | 37.96 | 21,148,106 | -0.09(-0.23%) |
Nov 01, 2013 | 38.15 | 38.26 | 37.94 | 38.05 | 24,345,906 | -0.03(-0.08%) |
Oct 31, 2013 | 38.83 | 38.83 | 38.07 | 38.08 | 32,036,862 | -0.87(-2.22%) |
Oct 30, 2013 | 39.42 | 39.42 | 38.71 | 38.94 | 28,729,152 | -0.26(-0.66%) |
Oct 29, 2013 | 39.24 | 39.39 | 39.08 | 39.20 | 21,028,464 | +0.05(+0.14%) |
Oct 28, 2013 | 39.04 | 39.29 | 39.00 | 39.15 | 19,589,632 | +0.07(+0.18%) |
Oct 25, 2013 | 39.05 | 39.23 | 38.99 | 39.08 | 21,441,026 | -0.07(-0.18%) |
Oct 24, 2013 | 39.24 | 39.27 | 38.85 | 39.15 | 20,395,082 | -0.03(-0.08%) |
Oct 23, 2013 | 39.40 | 39.44 | 38.97 | 39.18 | 24,976,734 | -0.44(-1.12%) |
Oct 22, 2013 | 40.06 | 40.11 | 39.48 | 39.62 | 35,625,372 | -0.21(-0.53%) |
Oct 21, 2013 | 39.96 | 40.25 | 39.81 | 39.83 | 23,930,952 | -0.09(-0.23%) |
Oct 18, 2013 | 40.10 | 40.10 | 39.66 | 39.93 | 31,476,760 | +0.02(+0.06%) |
Oct 17, 2013 | 39.33 | 39.98 | 39.26 | 39.90 | 36,241,044 | +0.22(+0.55%) |
Oct 16, 2013 | 38.58 | 39.73 | 38.46 | 39.69 | 53,236,000 | +1.55(+4.05%) |
Oct 15, 2013 | 38.79 | 39.02 | 37.98 | 38.14 | 62,725,864 | -0.58(-1.49%) |
Oct 14, 2013 | 38.12 | 38.94 | 37.90 | 38.72 | 31,683,178 | +0.30(+0.77%) |
Oct 11, 2013 | 38.52 | 38.53 | 38.01 | 38.42 | 29,452,278 | -0.04(-0.10%) |
Oct 10, 2013 | 38.09 | 38.53 | 37.91 | 38.46 | 30,671,242 | +1.03(+2.75%) |
Oct 09, 2013 | 37.45 | 37.76 | 37.16 | 37.43 | 28,937,728 | +0.22(+0.59%) |
Oct 08, 2013 | 37.64 | 37.82 | 37.17 | 37.21 | 31,539,676 | -0.40(-1.06%) |
Oct 07, 2013 | 37.95 | 37.99 | 37.59 | 37.61 | 24,422,622 | -0.75(-1.95%) |
Oct 04, 2013 | 37.82 | 38.40 | 37.76 | 38.36 | 23,618,140 | +0.58(+1.53%) |
Oct 03, 2013 | 38.10 | 38.23 | 37.49 | 37.78 | 28,198,698 | -0.24(-0.64%) |
Oct 02, 2013 | 37.80 | 38.29 | 37.59 | 38.02 | 30,103,968 | +0.09(+0.23%) |