Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.45 | 42.54 | 42.02 | 42.37 | 12,049,439 | +0.51(+1.21%) |
Oct 30, 2014 | 41.26 | 42.00 | 41.24 | 41.87 | 7,052,881 | +0.45(+1.09%) |
Oct 29, 2014 | 41.82 | 41.89 | 41.13 | 41.42 | 10,536,157 | -0.38(-0.91%) |
Oct 28, 2014 | 41.18 | 41.82 | 41.17 | 41.80 | 14,073,904 | +0.87(+2.13%) |
Oct 27, 2014 | 41.14 | 41.33 | 41.26 | 40.93 | 9,089,704 | -0.33(-0.81%) |
Oct 24, 2014 | 40.78 | 41.30 | 40.65 | 41.26 | 7,278,855 | +0.43(+1.05%) |
Oct 23, 2014 | 41.23 | 41.32 | 40.75 | 40.83 | 8,633,662 | -0.04(-0.10%) |
Oct 22, 2014 | 41.37 | 41.50 | 40.86 | 40.87 | 9,552,837 | -0.38(-0.92%) |
Oct 21, 2014 | 40.59 | 41.29 | 40.55 | 41.25 | 11,479,779 | +0.90(+2.23%) |
Oct 20, 2014 | 40.61 | 40.65 | 40.01 | 40.35 | 11,209,272 | +0.20(+0.49%) |
Oct 17, 2014 | 39.63 | 40.33 | 39.53 | 40.15 | 13,713,503 | +1.08(+2.75%) |
Oct 16, 2014 | 38.72 | 39.45 | 38.51 | 39.08 | 15,910,654 | -0.23(-0.58%) |
Oct 15, 2014 | 38.86 | 39.39 | 38.41 | 39.30 | 19,502,458 | -0.30(-0.76%) |
Oct 14, 2014 | 39.57 | 40.02 | 39.47 | 39.61 | 14,641,253 | +0.21(+0.52%) |
Oct 13, 2014 | 39.55 | 39.91 | 39.32 | 39.40 | 12,937,626 | -0.12(-0.30%) |
Oct 10, 2014 | 39.57 | 40.03 | 39.25 | 39.52 | 18,862,880 | -0.36(-0.91%) |
Oct 09, 2014 | 41.01 | 41.13 | 39.72 | 39.88 | 23,858,706 | -1.26(-3.06%) |
Oct 08, 2014 | 40.44 | 41.17 | 39.89 | 41.14 | 20,637,462 | +0.79(+1.96%) |
Oct 07, 2014 | 41.36 | 41.39 | 40.34 | 40.35 | 21,582,526 | -1.39(-3.34%) |
Oct 06, 2014 | 42.34 | 42.42 | 41.51 | 41.74 | 8,604,661 | -0.46(-1.09%) |
Oct 03, 2014 | 42.22 | 42.37 | 41.95 | 42.20 | 9,650,527 | +0.59(+1.41%) |
Oct 02, 2014 | 41.90 | 42.02 | 40.89 | 41.61 | 16,184,400 | -0.28(-0.66%) |
Oct 01, 2014 | 42.75 | 42.79 | 41.82 | 41.89 | 18,505,858 | -0.84(-1.96%) |
Sep 30, 2014 | 42.94 | 43.20 | 42.69 | 42.73 | 10,430,969 | -0.12(-0.28%) |
Sep 29, 2014 | 42.71 | 43.12 | 42.33 | 42.85 | 8,866,798 | -0.28(-0.64%) |
Sep 26, 2014 | 42.94 | 43.28 | 42.84 | 43.13 | 8,712,112 | +0.28(+0.66%) |
Sep 25, 2014 | 43.40 | 43.43 | 42.81 | 42.84 | 9,637,937 | -0.66(-1.51%) |
Sep 24, 2014 | 43.11 | 43.62 | 43.07 | 43.50 | 8,361,546 | +0.38(+0.88%) |
Sep 23, 2014 | 43.39 | 43.60 | 43.01 | 43.12 | 9,704,738 | -0.33(-0.76%) |
Sep 22, 2014 | 43.57 | 43.81 | 43.43 | 43.45 | 10,288,447 | -0.25(-0.56%) |
Sep 19, 2014 | 44.71 | 44.74 | 43.59 | 43.69 | 18,616,634 | -0.86(-1.94%) |
Sep 18, 2014 | 44.11 | 44.68 | 44.11 | 44.56 | 9,895,814 | +0.38(+0.86%) |
Sep 17, 2014 | 44.17 | 44.49 | 43.90 | 44.18 | 11,525,896 | +0.18(+0.41%) |
Sep 16, 2014 | 43.68 | 44.08 | 43.61 | 44.00 | 8,786,222 | +0.17(+0.40%) |
Sep 15, 2014 | 43.59 | 43.86 | 43.31 | 43.82 | 7,207,773 | +0.17(+0.38%) |
Sep 12, 2014 | 43.73 | 43.90 | 43.51 | 43.66 | 7,148,488 | -0.19(-0.43%) |
Sep 11, 2014 | 43.57 | 44.00 | 43.53 | 43.85 | 5,491,905 | +0.06(+0.14%) |
Sep 10, 2014 | 43.59 | 43.93 | 43.52 | 43.78 | 8,708,859 | +0.21(+0.49%) |
Sep 09, 2014 | 43.53 | 43.70 | 43.12 | 43.57 | 8,050,115 | -0.09(-0.21%) |
Sep 08, 2014 | 43.66 | 43.89 | 43.36 | 43.66 | 9,401,133 | +0.22(+0.51%) |
Sep 05, 2014 | 43.45 | 43.68 | 43.12 | 43.44 | 7,430,051 | -0.15(-0.34%) |
Sep 04, 2014 | 44.05 | 44.16 | 43.38 | 43.59 | 8,163,891 | -0.28(-0.63%) |
Sep 03, 2014 | 44.14 | 44.24 | 43.86 | 43.86 | 7,006,124 | -0.17(-0.39%) |
Sep 02, 2014 | 44.42 | 44.49 | 43.77 | 44.04 | 7,664,055 | -0.21(-0.46%) |
Aug 29, 2014 | 44.16 | 44.24 | 44.24 | 44.24 | 5,600,634 | +0.26(+0.59%) |
Aug 28, 2014 | 44.06 | 44.09 | 43.82 | 43.98 | 6,775,026 | -0.34(-0.77%) |
Aug 27, 2014 | 44.41 | 44.44 | 44.20 | 44.32 | 8,080,129 | +0.06(+0.14%) |
Aug 26, 2014 | 44.20 | 44.37 | 44.11 | 44.26 | 6,017,663 | +0.15(+0.34%) |
Aug 25, 2014 | 43.96 | 44.27 | 43.88 | 44.11 | 10,653,263 | +0.44(+1.01%) |
Aug 22, 2014 | 43.72 | 43.77 | 43.60 | 43.67 | 9,169,857 | -0.20(-0.45%) |
Aug 21, 2014 | 43.26 | 44.00 | 43.20 | 43.86 | 10,192,007 | +0.56(+1.29%) |
Aug 20, 2014 | 43.00 | 43.41 | 43.00 | 43.30 | 7,952,232 | +0.20(+0.46%) |
Aug 19, 2014 | 43.15 | 43.33 | 43.01 | 43.11 | 7,381,306 | +0.11(+0.26%) |
Aug 18, 2014 | 42.90 | 43.05 | 42.69 | 43.00 | 7,113,775 | +0.39(+0.91%) |
Aug 15, 2014 | 42.87 | 42.91 | 42.19 | 42.61 | 7,458,450 | -0.06(-0.13%) |
Aug 14, 2014 | 42.33 | 42.83 | 42.29 | 42.66 | 8,163,690 | +0.42(+0.99%) |
Aug 13, 2014 | 42.31 | 42.44 | 42.10 | 42.25 | 11,232,197 | +0.14(+0.34%) |
Aug 12, 2014 | 41.80 | 42.22 | 41.77 | 42.10 | 10,218,280 | +0.36(+0.85%) |
Aug 11, 2014 | 41.48 | 41.86 | 41.35 | 41.75 | 7,795,550 | +0.36(+0.86%) |
Aug 08, 2014 | 41.17 | 41.42 | 41.02 | 41.39 | 10,300,800 | +0.31(+0.75%) |
Aug 07, 2014 | 41.69 | 41.83 | 41.02 | 41.09 | 16,888,426 | -0.35(-0.84%) |
Aug 06, 2014 | 40.96 | 41.55 | 40.96 | 41.43 | 12,658,703 | +0.24(+0.57%) |
Aug 05, 2014 | 42.25 | 42.38 | 40.84 | 41.20 | 28,626,606 | -0.36(-0.87%) |
Aug 04, 2014 | 41.43 | 41.64 | 41.06 | 41.56 | 11,036,401 | +0.48(+1.17%) |
Aug 01, 2014 | 40.89 | 41.36 | 40.73 | 41.08 | 11,893,057 | +0.06(+0.13%) |
Jul 31, 2014 | 41.51 | 41.80 | 40.96 | 41.02 | 10,421,386 | -0.84(-2.02%) |
Jul 30, 2014 | 42.35 | 42.41 | 41.79 | 41.87 | 8,668,502 | -0.24(-0.56%) |
Jul 29, 2014 | 42.62 | 42.73 | 42.07 | 42.10 | 8,016,579 | -0.47(-1.11%) |
Jul 28, 2014 | 42.73 | 42.75 | 42.19 | 42.58 | 9,041,248 | -0.17(-0.39%) |
Jul 25, 2014 | 43.28 | 43.39 | 42.74 | 42.74 | 9,371,441 | -0.80(-1.83%) |
Jul 24, 2014 | 43.56 | 43.71 | 43.33 | 43.54 | 5,374,256 | +0.12(+0.27%) |
Jul 23, 2014 | 43.29 | 43.51 | 43.17 | 43.42 | 4,906,679 | +0.25(+0.59%) |
Jul 22, 2014 | 43.25 | 43.45 | 43.04 | 43.17 | 10,527,723 | -0.32(-0.74%) |
Jul 21, 2014 | 43.20 | 43.55 | 43.13 | 43.49 | 6,887,581 | -0.07(-0.16%) |
Jul 18, 2014 | 43.34 | 43.61 | 43.12 | 43.56 | 6,244,721 | +0.39(+0.91%) |
Jul 17, 2014 | 43.34 | 43.66 | 43.14 | 43.17 | 9,549,346 | -0.27(-0.62%) |
Jul 16, 2014 | 43.68 | 43.77 | 43.30 | 43.44 | 6,558,256 | -0.01(-0.02%) |
Jul 15, 2014 | 43.50 | 43.77 | 43.32 | 43.45 | 8,471,719 | -0.04(-0.09%) |
Jul 14, 2014 | 43.35 | 43.60 | 43.30 | 43.49 | 6,949,067 | +0.46(+1.06%) |
Jul 11, 2014 | 42.86 | 43.15 | 42.65 | 43.03 | 5,124,210 | +0.03(+0.07%) |
Jul 10, 2014 | 42.67 | 43.07 | 41.93 | 43.00 | 11,168,232 | -0.47(-1.07%) |
Jul 09, 2014 | 43.53 | 43.66 | 43.19 | 43.46 | 5,166,042 | +0.11(+0.25%) |
Jul 08, 2014 | 43.49 | 43.53 | 43.19 | 43.35 | 9,298,764 | -0.30(-0.69%) |
Jul 07, 2014 | 43.73 | 43.79 | 43.41 | 43.65 | 5,403,195 | -0.26(-0.59%) |
Jul 03, 2014 | 43.81 | 43.91 | 43.91 | 43.91 | 4,675,536 | +0.31(+0.71%) |
Jul 02, 2014 | 43.47 | 43.90 | 43.44 | 43.60 | 5,975,898 | -0.10(-0.23%) |
Jul 01, 2014 | 43.40 | 43.97 | 43.36 | 43.71 | 8,568,094 | +0.63(+1.47%) |
Jun 30, 2014 | 43.20 | 43.36 | 42.97 | 43.08 | 6,860,590 | -0.02(-0.05%) |
Jun 27, 2014 | 43.10 | 43.31 | 42.79 | 43.10 | 8,305,730 | -0.22(-0.51%) |
Jun 26, 2014 | 43.41 | 43.41 | 42.72 | 43.32 | 7,519,429 | +0.00(+0.00%) |
Jun 25, 2014 | 43.43 | 43.53 | 43.21 | 43.32 | 9,686,422 | -0.29(-0.67%) |
Jun 24, 2014 | 43.73 | 44.06 | 43.61 | 43.61 | 11,107,865 | -0.36(-0.83%) |
Jun 23, 2014 | 43.86 | 44.02 | 43.62 | 43.98 | 6,737,069 | +0.11(+0.25%) |
Jun 20, 2014 | 44.20 | 44.20 | 43.77 | 43.86 | 11,641,821 | -0.09(-0.22%) |
Jun 19, 2014 | 44.03 | 44.06 | 43.70 | 43.96 | 7,783,748 | +0.09(+0.20%) |
Jun 18, 2014 | 43.55 | 43.94 | 43.28 | 43.87 | 9,433,732 | +0.29(+0.67%) |
Jun 17, 2014 | 43.22 | 43.68 | 43.17 | 43.58 | 9,711,511 | +0.19(+0.44%) |
Jun 16, 2014 | 43.08 | 43.45 | 42.94 | 43.39 | 7,627,365 | +0.22(+0.51%) |
Jun 13, 2014 | 42.98 | 43.29 | 42.93 | 43.17 | 7,128,129 | +0.22(+0.51%) |
Jun 12, 2014 | 43.19 | 43.23 | 42.85 | 42.95 | 9,954,164 | -0.28(-0.66%) |
Jun 11, 2014 | 43.29 | 43.34 | 42.89 | 43.23 | 6,731,403 | -0.18(-0.42%) |
Jun 10, 2014 | 43.45 | 43.51 | 43.25 | 43.41 | 6,440,307 | -0.22(-0.51%) |
Jun 06, 2014 | 43.43 | 43.75 | 43.39 | 43.64 | 9,752,979 | +0.37(+0.85%) |
Jun 05, 2014 | 43.28 | 43.36 | 42.78 | 43.27 | 8,644,128 | +0.06(+0.15%) |
Jun 04, 2014 | 42.80 | 43.64 | 42.73 | 43.21 | 13,593,275 | +0.22(+0.51%) |
Jun 03, 2014 | 42.62 | 43.00 | 42.26 | 42.99 | 12,345,593 | +0.26(+0.61%) |
Jun 02, 2014 | 42.65 | 42.79 | 42.38 | 42.73 | 8,438,921 | +0.15(+0.35%) |
May 30, 2014 | 42.49 | 42.62 | 42.35 | 42.58 | 10,428,820 | -0.09(-0.20%) |
May 29, 2014 | 42.24 | 42.76 | 42.06 | 42.66 | 9,005,010 | +0.55(+1.31%) |
May 28, 2014 | 42.36 | 42.42 | 42.00 | 42.11 | 6,150,206 | -0.21(-0.50%) |
May 27, 2014 | 42.25 | 42.69 | 42.21 | 42.32 | 7,853,749 | +0.12(+0.28%) |
May 23, 2014 | 42.21 | 42.21 | 42.21 | 42.21 | 5,847,714 | -0.06(-0.13%) |
May 22, 2014 | 42.13 | 42.32 | 41.86 | 42.26 | 4,091,293 | +0.13(+0.30%) |
May 21, 2014 | 42.13 | 42.54 | 41.93 | 42.13 | 12,576,304 | +0.80(+1.94%) |
May 20, 2014 | 41.50 | 41.65 | 41.17 | 41.33 | 6,391,898 | -0.17(-0.42%) |
May 19, 2014 | 41.28 | 41.62 | 41.18 | 41.50 | 8,608,442 | +0.17(+0.40%) |
May 16, 2014 | 41.66 | 41.66 | 40.97 | 41.34 | 9,416,787 | -0.28(-0.68%) |
May 15, 2014 | 41.95 | 42.18 | 41.13 | 41.62 | 11,104,875 | -0.42(-0.99%) |
May 14, 2014 | 42.47 | 42.52 | 41.85 | 42.04 | 7,270,149 | -0.45(-1.06%) |
May 13, 2014 | 42.09 | 42.54 | 41.86 | 42.49 | 10,632,825 | +0.46(+1.09%) |
May 12, 2014 | 41.69 | 42.08 | 41.43 | 42.03 | 9,091,623 | +0.87(+2.10%) |
May 09, 2014 | 41.17 | 41.23 | 40.73 | 41.17 | 8,590,687 | -0.07(-0.17%) |
May 08, 2014 | 40.56 | 41.54 | 40.55 | 41.24 | 11,489,664 | +0.56(+1.37%) |
May 07, 2014 | 39.97 | 40.97 | 39.97 | 40.68 | 19,451,766 | +0.88(+2.22%) |
May 06, 2014 | 40.67 | 41.02 | 39.52 | 39.80 | 27,457,562 | -1.72(-4.14%) |
May 05, 2014 | 40.95 | 41.53 | 40.72 | 41.51 | 11,565,508 | +0.29(+0.71%) |
May 02, 2014 | 41.71 | 41.97 | 41.10 | 41.22 | 10,734,826 | -0.46(-1.11%) |
May 01, 2014 | 41.75 | 41.91 | 41.37 | 41.69 | 9,378,240 | -0.15(-0.36%) |
Apr 30, 2014 | 41.54 | 41.89 | 41.24 | 41.84 | 9,702,773 | +0.25(+0.61%) |
Apr 29, 2014 | 41.33 | 41.59 | 41.10 | 41.58 | 10,082,701 | +0.55(+1.34%) |
Apr 28, 2014 | 41.55 | 41.61 | 40.58 | 41.03 | 12,506,129 | +0.39(+0.97%) |
Apr 25, 2014 | 41.22 | 41.33 | 40.54 | 40.64 | 9,289,418 | -0.69(-1.68%) |
Apr 24, 2014 | 40.80 | 41.52 | 40.57 | 41.33 | 11,090,491 | +0.67(+1.65%) |
Apr 23, 2014 | 40.10 | 40.71 | 39.94 | 40.66 | 7,435,814 | +0.50(+1.25%) |
Apr 22, 2014 | 39.92 | 40.31 | 39.74 | 40.16 | 7,434,546 | +0.15(+0.37%) |
Apr 21, 2014 | 39.91 | 40.05 | 39.62 | 40.01 | 5,236,141 | -0.01(-0.02%) |
Apr 17, 2014 | 39.58 | 40.02 | 40.02 | 40.02 | 9,070,650 | +0.34(+0.85%) |
Apr 16, 2014 | 39.64 | 39.73 | 39.26 | 39.68 | 7,193,652 | +0.43(+1.10%) |
Apr 15, 2014 | 39.10 | 39.44 | 38.60 | 39.24 | 10,711,550 | +0.21(+0.54%) |
Apr 14, 2014 | 39.32 | 39.33 | 38.54 | 39.03 | 9,694,981 | +0.13(+0.34%) |
Apr 11, 2014 | 38.98 | 39.17 | 38.69 | 38.90 | 13,203,862 | -0.52(-1.32%) |
Apr 10, 2014 | 40.20 | 40.34 | 39.32 | 39.42 | 13,174,903 | -0.82(-2.04%) |
Apr 09, 2014 | 39.63 | 40.32 | 38.98 | 40.24 | 13,957,714 | +0.83(+2.12%) |
Apr 08, 2014 | 39.02 | 39.47 | 38.73 | 39.40 | 11,231,547 | +0.32(+0.83%) |
Apr 07, 2014 | 39.54 | 39.65 | 38.74 | 39.08 | 12,180,924 | -0.72(-1.82%) |
Apr 04, 2014 | 40.36 | 40.80 | 39.63 | 39.80 | 16,672,522 | -0.22(-0.55%) |
Apr 03, 2014 | 40.02 | 40.09 | 39.73 | 40.02 | 13,890,418 | +0.21(+0.53%) |
Apr 02, 2014 | 39.47 | 39.82 | 39.38 | 39.81 | 9,198,122 | +0.46(+1.18%) |
Apr 01, 2014 | 39.62 | 39.80 | 39.32 | 39.35 | 9,419,166 | -0.03(-0.08%) |
Mar 31, 2014 | 39.50 | 39.67 | 39.15 | 39.38 | 7,681,628 | +0.10(+0.26%) |
Mar 28, 2014 | 38.99 | 39.39 | 38.80 | 39.28 | 9,063,175 | +0.37(+0.95%) |
Mar 27, 2014 | 39.02 | 39.11 | 38.47 | 38.91 | 11,074,369 | -0.23(-0.58%) |
Mar 26, 2014 | 39.73 | 39.89 | 39.13 | 39.13 | 8,704,259 | -0.40(-1.02%) |
Mar 25, 2014 | 39.62 | 39.77 | 39.28 | 39.54 | 8,803,156 | +0.39(+1.01%) |
Mar 24, 2014 | 39.47 | 39.59 | 38.91 | 39.14 | 7,995,314 | -0.24(-0.62%) |
Mar 21, 2014 | 40.05 | 40.09 | 39.24 | 39.39 | 12,627,013 | -0.28(-0.71%) |
Mar 20, 2014 | 39.21 | 39.76 | 39.17 | 39.67 | 10,243,445 | +0.51(+1.31%) |
Mar 19, 2014 | 39.11 | 39.42 | 38.95 | 39.16 | 10,246,040 | -0.02(-0.06%) |
Mar 18, 2014 | 38.73 | 39.21 | 38.65 | 39.18 | 11,359,941 | +0.66(+1.72%) |
Mar 17, 2014 | 38.51 | 38.78 | 38.38 | 38.52 | 11,349,116 | +0.26(+0.68%) |
Mar 14, 2014 | 38.36 | 38.66 | 38.01 | 38.26 | 11,472,867 | -0.12(-0.31%) |
Mar 13, 2014 | 39.56 | 39.56 | 38.31 | 38.38 | 15,940,594 | -0.94(-2.38%) |
Mar 12, 2014 | 38.90 | 39.63 | 38.87 | 39.32 | 17,437,724 | -0.47(-1.19%) |
Mar 11, 2014 | 40.31 | 40.47 | 39.69 | 39.79 | 10,764,228 | -0.39(-0.96%) |
Mar 10, 2014 | 40.36 | 40.40 | 39.86 | 40.17 | 8,819,569 | -0.18(-0.45%) |
Mar 07, 2014 | 40.66 | 40.84 | 40.07 | 40.36 | 10,576,305 | +0.09(+0.22%) |
Mar 06, 2014 | 40.27 | 40.42 | 39.96 | 40.26 | 14,075,856 | +0.29(+0.73%) |
Mar 05, 2014 | 39.46 | 40.31 | 39.44 | 39.97 | 14,296,096 | +0.50(+1.27%) |
Mar 04, 2014 | 39.31 | 39.61 | 39.23 | 39.47 | 12,915,948 | +0.63(+1.62%) |
Mar 03, 2014 | 38.59 | 38.92 | 38.49 | 38.84 | 8,874,231 | -0.25(-0.64%) |
Feb 28, 2014 | 38.73 | 39.43 | 38.65 | 39.09 | 14,551,294 | +0.36(+0.93%) |
Feb 27, 2014 | 38.25 | 38.77 | 38.07 | 38.73 | 12,264,589 | +0.46(+1.21%) |
Feb 26, 2014 | 38.48 | 38.50 | 37.92 | 38.27 | 15,611,370 | -0.23(-0.59%) |
Feb 25, 2014 | 38.84 | 38.85 | 38.34 | 38.50 | 11,913,862 | -0.35(-0.89%) |
Feb 24, 2014 | 38.51 | 39.12 | 38.47 | 38.84 | 12,776,506 | +0.37(+0.96%) |
Feb 21, 2014 | 38.67 | 38.73 | 38.47 | 38.47 | 13,657,061 | -0.19(-0.49%) |
Feb 20, 2014 | 38.65 | 38.86 | 38.42 | 38.66 | 12,498,365 | -0.02(-0.06%) |
Feb 19, 2014 | 39.24 | 39.46 | 38.63 | 38.69 | 13,070,412 | -0.72(-1.83%) |
Feb 18, 2014 | 38.61 | 39.61 | 38.49 | 39.41 | 19,020,050 | +0.93(+2.43%) |
Feb 14, 2014 | 38.41 | 38.47 | 38.47 | 38.47 | 34,177,264 | -0.48(-1.23%) |
Feb 13, 2014 | 38.29 | 39.07 | 37.94 | 38.95 | 14,329,916 | +0.43(+1.12%) |
Feb 12, 2014 | 38.69 | 39.05 | 38.36 | 38.52 | 13,300,917 | +0.03(+0.08%) |
Feb 11, 2014 | 38.41 | 38.73 | 37.91 | 38.49 | 13,442,363 | +0.09(+0.25%) |
Feb 10, 2014 | 38.51 | 38.69 | 38.19 | 38.40 | 7,545,964 | -0.10(-0.27%) |
Feb 07, 2014 | 37.82 | 38.53 | 37.42 | 38.50 | 11,957,360 | +1.01(+2.70%) |
Feb 06, 2014 | 37.56 | 37.92 | 37.36 | 37.48 | 11,490,513 | +0.06(+0.17%) |
Feb 05, 2014 | 37.14 | 37.61 | 36.93 | 37.42 | 11,017,952 | +0.02(+0.04%) |
Feb 04, 2014 | 36.82 | 37.77 | 36.80 | 37.41 | 11,522,094 | +0.58(+1.58%) |
Feb 03, 2014 | 37.70 | 37.89 | 36.76 | 36.82 | 16,536,774 | -0.85(-2.25%) |
Jan 31, 2014 | 37.71 | 38.17 | 37.52 | 37.67 | 16,178,488 | -0.72(-1.88%) |
Jan 30, 2014 | 38.06 | 38.56 | 38.05 | 38.40 | 9,160,059 | +0.73(+1.94%) |
Jan 29, 2014 | 37.80 | 38.12 | 37.55 | 37.66 | 12,533,358 | -0.40(-1.05%) |
Jan 28, 2014 | 38.14 | 38.59 | 37.78 | 38.07 | 17,026,858 | +0.92(+2.47%) |
Jan 27, 2014 | 37.72 | 38.17 | 36.77 | 37.15 | 22,758,284 | -0.45(-1.19%) |
Jan 24, 2014 | 38.32 | 38.61 | 37.59 | 37.59 | 15,133,179 | -1.06(-2.74%) |
Jan 23, 2014 | 39.29 | 39.29 | 38.28 | 38.65 | 13,722,036 | -0.85(-2.15%) |
Jan 22, 2014 | 39.90 | 40.12 | 39.36 | 39.50 | 12,677,401 | -0.23(-0.57%) |
Jan 21, 2014 | 40.19 | 40.39 | 39.42 | 39.73 | 10,460,249 | -0.24(-0.61%) |
Jan 17, 2014 | 40.37 | 39.97 | 39.97 | 39.97 | 9,110,644 | -0.48(-1.18%) |
Jan 16, 2014 | 40.90 | 40.92 | 40.31 | 40.45 | 7,910,396 | -0.48(-1.17%) |
Jan 15, 2014 | 40.66 | 41.11 | 40.06 | 40.93 | 7,543,566 | +0.27(+0.68%) |
Jan 14, 2014 | 40.58 | 40.81 | 40.32 | 40.66 | 7,162,115 | +0.24(+0.58%) |
Jan 13, 2014 | 40.90 | 41.22 | 40.37 | 40.42 | 11,785,245 | -0.60(-1.46%) |
Jan 10, 2014 | 41.01 | 41.11 | 40.59 | 41.02 | 10,954,255 | +0.09(+0.21%) |
Jan 09, 2014 | 40.75 | 41.07 | 40.61 | 40.93 | 10,389,205 | +0.24(+0.58%) |
Jan 08, 2014 | 40.24 | 40.79 | 40.08 | 40.70 | 12,669,039 | +0.47(+1.17%) |
Jan 07, 2014 | 39.80 | 40.35 | 39.75 | 40.23 | 11,529,139 | +0.54(+1.37%) |
Jan 06, 2014 | 40.49 | 40.52 | 39.65 | 39.68 | 11,792,611 | -0.31(-0.79%) |
Jan 03, 2014 | 39.80 | 40.24 | 39.75 | 40.00 | 9,265,654 | +0.16(+0.41%) |
Jan 02, 2014 | 39.91 | 40.30 | 39.64 | 39.83 | 11,695,866 | -0.27(-0.67%) |
Dec 31, 2013 | 40.23 | 40.10 | 40.10 | 40.10 | 6,309,748 | -0.05(-0.12%) |
Dec 30, 2013 | 40.14 | 40.30 | 40.08 | 40.15 | 5,295,033 | -0.05(-0.14%) |
Dec 27, 2013 | 40.05 | 40.32 | 39.98 | 40.20 | 5,471,405 | +0.14(+0.35%) |
Dec 26, 2013 | 40.30 | 40.36 | 40.00 | 40.06 | 5,327,739 | -0.22(-0.55%) |
Dec 24, 2013 | 40.24 | 40.30 | 40.04 | 40.28 | 2,976,404 | +0.03(+0.08%) |
Dec 23, 2013 | 40.39 | 40.43 | 40.12 | 40.25 | 6,872,560 | +0.16(+0.41%) |
Dec 20, 2013 | 39.53 | 40.15 | 39.48 | 40.08 | 13,948,574 | +0.53(+1.33%) |
Dec 19, 2013 | 39.30 | 39.76 | 39.16 | 39.56 | 11,546,573 | +0.09(+0.22%) |
Dec 18, 2013 | 38.75 | 39.48 | 38.49 | 39.47 | 19,480,024 | +0.70(+1.80%) |
Dec 17, 2013 | 39.30 | 39.35 | 38.68 | 38.77 | 18,974,312 | -0.72(-1.83%) |
Dec 16, 2013 | 39.92 | 40.10 | 39.41 | 39.49 | 19,520,868 | +0.43(+1.11%) |
Dec 13, 2013 | 38.84 | 39.24 | 38.64 | 39.06 | 10,519,136 | +0.24(+0.63%) |
Dec 12, 2013 | 38.14 | 39.25 | 38.03 | 38.82 | 18,543,130 | +0.57(+1.48%) |
Dec 11, 2013 | 38.60 | 38.69 | 38.17 | 38.25 | 11,047,579 | -0.47(-1.22%) |
Dec 10, 2013 | 38.80 | 39.05 | 38.63 | 38.73 | 11,775,536 | -0.20(-0.52%) |
Dec 09, 2013 | 39.04 | 39.44 | 38.84 | 38.93 | 8,846,952 | +0.01(+0.02%) |
Dec 06, 2013 | 38.29 | 39.05 | 38.18 | 38.92 | 12,511,370 | +1.07(+2.82%) |
Dec 05, 2013 | 38.25 | 38.36 | 37.73 | 37.85 | 11,620,013 | -0.59(-1.53%) |
Dec 04, 2013 | 38.06 | 38.66 | 37.94 | 38.44 | 10,524,527 | +0.23(+0.60%) |
Dec 03, 2013 | 38.83 | 39.05 | 38.07 | 38.21 | 15,560,921 | -0.75(-1.94%) |
Dec 02, 2013 | 39.02 | 39.39 | 38.89 | 38.97 | 10,747,823 | -0.03(-0.08%) |
Nov 29, 2013 | 38.99 | 39.31 | 38.84 | 39.00 | 5,629,972 | +0.08(+0.20%) |
Nov 27, 2013 | 38.72 | 38.97 | 38.50 | 38.92 | 7,880,272 | +0.20(+0.53%) |
Nov 26, 2013 | 39.21 | 39.24 | 38.69 | 38.72 | 8,131,954 | -0.32(-0.82%) |
Nov 25, 2013 | 38.87 | 39.51 | 38.85 | 39.04 | 9,960,735 | +0.16(+0.42%) |
Nov 22, 2013 | 38.39 | 38.94 | 38.35 | 38.87 | 11,703,532 | +0.53(+1.37%) |
Nov 21, 2013 | 38.00 | 38.50 | 37.98 | 38.35 | 12,514,764 | +0.52(+1.37%) |
Nov 20, 2013 | 38.31 | 38.33 | 37.65 | 37.83 | 13,359,696 | -0.41(-1.07%) |
Nov 19, 2013 | 38.26 | 38.51 | 38.03 | 38.24 | 9,247,285 | -0.14(-0.37%) |
Nov 18, 2013 | 38.78 | 38.82 | 38.26 | 38.38 | 9,096,450 | -0.27(-0.69%) |
Nov 15, 2013 | 38.57 | 38.87 | 38.42 | 38.65 | 12,876,256 | -0.01(-0.02%) |
Nov 14, 2013 | 38.21 | 38.67 | 37.94 | 38.66 | 13,121,021 | +0.88(+2.32%) |
Nov 12, 2013 | 38.18 | 38.38 | 37.64 | 37.78 | 13,803,925 | -0.51(-1.33%) |
Nov 11, 2013 | 37.99 | 38.46 | 37.93 | 38.29 | 9,530,285 | +0.24(+0.62%) |
Nov 08, 2013 | 37.31 | 38.37 | 37.24 | 38.05 | 19,992,030 | +0.97(+2.62%) |
Nov 07, 2013 | 37.39 | 37.74 | 36.93 | 37.08 | 22,637,878 | -0.23(-0.61%) |
Nov 06, 2013 | 38.02 | 38.08 | 37.22 | 37.31 | 24,719,062 | -0.55(-1.45%) |
Nov 05, 2013 | 38.42 | 38.49 | 37.84 | 37.86 | 16,776,483 | -0.62(-1.61%) |
Nov 04, 2013 | 38.00 | 38.55 | 37.91 | 38.47 | 23,458,278 | +0.63(+1.66%) |