Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.67 | 46.91 | 46.91 | 46.91 | 2,896,082 | -0.64(-1.35%) |
Dec 30, 2014 | 48.61 | 48.61 | 47.45 | 47.55 | 2,696,247 | -1.13(-2.32%) |
Dec 29, 2014 | 48.09 | 48.98 | 48.09 | 48.68 | 3,464,985 | +0.53(+1.09%) |
Dec 26, 2014 | 47.67 | 48.43 | 47.55 | 48.15 | 2,936,651 | +0.60(+1.27%) |
Dec 24, 2014 | 46.94 | 47.55 | 47.55 | 47.55 | 1,740,323 | +0.64(+1.36%) |
Dec 23, 2014 | 46.89 | 47.11 | 46.75 | 46.91 | 2,240,260 | +0.05(+0.11%) |
Dec 22, 2014 | 46.94 | 47.09 | 46.46 | 46.86 | 2,306,749 | +0.18(+0.38%) |
Dec 19, 2014 | 46.64 | 46.94 | 46.38 | 46.68 | 4,986,435 | +0.09(+0.20%) |
Dec 18, 2014 | 46.05 | 46.59 | 45.87 | 46.59 | 3,731,232 | +0.55(+1.20%) |
Dec 17, 2014 | 45.48 | 46.05 | 45.28 | 46.03 | 4,385,658 | +0.45(+1.00%) |
Dec 16, 2014 | 45.56 | 46.23 | 45.22 | 45.58 | 3,889,530 | +0.06(+0.14%) |
Dec 15, 2014 | 45.76 | 45.76 | 45.19 | 45.51 | 3,747,944 | -0.04(-0.09%) |
Dec 12, 2014 | 45.61 | 46.18 | 45.51 | 45.56 | 2,799,304 | -0.23(-0.50%) |
Dec 11, 2014 | 45.07 | 45.90 | 45.07 | 45.78 | 2,525,348 | +0.72(+1.59%) |
Dec 10, 2014 | 45.47 | 45.82 | 45.05 | 45.07 | 1,958,966 | -0.45(-0.98%) |
Dec 09, 2014 | 45.28 | 45.62 | 45.12 | 45.51 | 2,496,665 | +0.10(+0.22%) |
Dec 08, 2014 | 44.95 | 45.56 | 44.89 | 45.42 | 2,127,984 | +0.46(+1.03%) |
Dec 05, 2014 | 45.19 | 45.45 | 44.68 | 44.95 | 3,166,956 | -0.58(-1.26%) |
Dec 04, 2014 | 45.49 | 45.72 | 45.22 | 45.53 | 2,305,374 | +0.10(+0.22%) |
Dec 03, 2014 | 45.59 | 45.61 | 45.19 | 45.43 | 3,295,045 | -0.18(-0.39%) |
Dec 02, 2014 | 45.35 | 45.66 | 45.10 | 45.61 | 3,431,340 | +0.25(+0.55%) |
Dec 01, 2014 | 44.72 | 45.86 | 44.50 | 45.36 | 4,076,281 | +0.48(+1.08%) |
Nov 28, 2014 | 44.43 | 45.00 | 44.31 | 44.88 | 1,567,378 | +0.58(+1.32%) |
Nov 26, 2014 | 44.04 | 44.29 | 44.29 | 44.29 | 1,997,565 | +0.48(+1.10%) |
Nov 25, 2014 | 44.19 | 44.21 | 43.67 | 43.81 | 3,610,681 | -0.17(-0.39%) |
Nov 24, 2014 | 44.24 | 44.38 | 43.92 | 43.98 | 3,079,166 | -0.34(-0.77%) |
Nov 21, 2014 | 44.38 | 44.39 | 43.86 | 44.32 | 3,684,087 | +0.18(+0.40%) |
Nov 20, 2014 | 44.28 | 44.52 | 44.00 | 44.14 | 2,593,698 | -0.16(-0.35%) |
Nov 19, 2014 | 44.36 | 44.52 | 44.08 | 44.30 | 3,197,437 | -0.49(-1.09%) |
Nov 18, 2014 | 44.66 | 44.95 | 44.37 | 44.79 | 3,049,178 | +0.35(+0.78%) |
Nov 17, 2014 | 44.01 | 44.58 | 43.76 | 44.44 | 3,354,261 | +0.36(+0.82%) |
Nov 14, 2014 | 44.14 | 44.35 | 43.92 | 44.08 | 2,191,691 | +0.02(+0.05%) |
Nov 13, 2014 | 44.09 | 44.58 | 43.92 | 44.06 | 4,741,530 | -0.18(-0.40%) |
Nov 12, 2014 | 44.74 | 44.83 | 44.10 | 44.24 | 4,336,302 | -0.86(-1.91%) |
Nov 11, 2014 | 45.11 | 45.39 | 44.95 | 45.10 | 2,422,030 | -0.01(-0.02%) |
Nov 10, 2014 | 45.05 | 45.43 | 44.96 | 45.10 | 3,323,484 | -0.07(-0.16%) |
Nov 07, 2014 | 44.52 | 45.22 | 44.49 | 45.17 | 3,836,864 | +0.68(+1.52%) |
Nov 06, 2014 | 45.41 | 45.41 | 44.39 | 44.50 | 5,847,360 | -0.98(-2.15%) |
Nov 05, 2014 | 44.81 | 45.54 | 44.70 | 45.48 | 5,195,531 | +0.89(+1.99%) |
Nov 04, 2014 | 44.81 | 45.03 | 44.47 | 44.59 | 2,234,274 | -0.15(-0.35%) |
Nov 03, 2014 | 44.55 | 44.85 | 44.46 | 44.74 | 2,700,231 | +0.17(+0.38%) |
Oct 31, 2014 | 44.98 | 45.03 | 44.32 | 44.58 | 3,583,434 | -0.13(-0.28%) |
Oct 30, 2014 | 43.94 | 44.72 | 43.88 | 44.70 | 3,983,993 | +0.89(+2.02%) |
Oct 29, 2014 | 44.22 | 44.32 | 43.39 | 43.82 | 3,870,812 | -0.42(-0.95%) |
Oct 28, 2014 | 44.17 | 44.25 | 43.75 | 44.24 | 2,516,308 | +0.13(+0.30%) |
Oct 27, 2014 | 43.97 | 43.97 | 43.88 | 44.10 | 3,001,332 | +0.13(+0.30%) |
Oct 24, 2014 | 43.69 | 44.02 | 43.54 | 43.97 | 2,104,854 | +0.34(+0.79%) |
Oct 23, 2014 | 43.66 | 43.88 | 43.31 | 43.63 | 3,283,622 | +0.08(+0.18%) |
Oct 22, 2014 | 42.92 | 43.58 | 42.87 | 43.55 | 5,266,568 | +0.58(+1.36%) |
Oct 21, 2014 | 42.93 | 43.08 | 42.72 | 42.97 | 4,943,539 | -0.27(-0.63%) |
Oct 20, 2014 | 42.74 | 43.28 | 42.73 | 43.24 | 3,840,295 | +0.53(+1.25%) |
Oct 17, 2014 | 43.16 | 43.16 | 42.07 | 42.70 | 5,480,984 | -0.15(-0.36%) |
Oct 16, 2014 | 42.68 | 43.16 | 42.66 | 42.86 | 5,953,021 | -0.38(-0.88%) |
Oct 15, 2014 | 43.23 | 43.69 | 42.23 | 43.24 | 7,348,764 | -0.08(-0.18%) |
Oct 14, 2014 | 42.27 | 43.71 | 42.13 | 43.32 | 9,741,449 | +1.23(+2.93%) |
Oct 13, 2014 | 41.61 | 42.51 | 41.58 | 42.09 | 7,499,037 | +0.49(+1.17%) |
Oct 10, 2014 | 41.16 | 41.78 | 41.16 | 41.60 | 4,930,010 | +0.65(+1.60%) |
Oct 09, 2014 | 41.31 | 41.67 | 40.90 | 40.95 | 5,318,230 | -0.40(-0.97%) |
Oct 08, 2014 | 40.24 | 41.38 | 40.22 | 41.35 | 5,747,439 | +1.15(+2.85%) |
Oct 07, 2014 | 40.14 | 40.52 | 40.05 | 40.20 | 2,860,112 | -0.04(-0.10%) |
Oct 06, 2014 | 40.24 | 40.40 | 40.06 | 40.24 | 1,938,372 | +0.12(+0.30%) |
Oct 03, 2014 | 39.98 | 40.22 | 39.68 | 40.12 | 1,677,959 | +0.16(+0.40%) |
Oct 02, 2014 | 40.09 | 40.29 | 39.93 | 39.96 | 1,926,596 | -0.10(-0.25%) |
Oct 01, 2014 | 40.01 | 40.35 | 39.94 | 40.06 | 3,191,504 | +0.20(+0.49%) |
Sep 30, 2014 | 39.86 | 40.16 | 39.61 | 39.86 | 2,810,805 | +0.09(+0.23%) |
Sep 29, 2014 | 39.60 | 39.80 | 39.43 | 39.77 | 1,928,085 | +0.13(+0.32%) |
Sep 26, 2014 | 39.51 | 39.76 | 39.26 | 39.64 | 1,441,076 | +0.14(+0.36%) |
Sep 25, 2014 | 39.67 | 39.85 | 39.50 | 39.50 | 2,177,515 | -0.27(-0.67%) |
Sep 24, 2014 | 39.97 | 40.02 | 39.57 | 39.77 | 1,598,036 | -0.15(-0.39%) |
Sep 23, 2014 | 39.95 | 40.16 | 39.82 | 39.93 | 1,931,994 | -0.08(-0.21%) |
Sep 22, 2014 | 40.04 | 40.23 | 39.85 | 40.01 | 2,279,412 | -0.18(-0.46%) |
Sep 19, 2014 | 40.01 | 40.27 | 39.89 | 40.19 | 2,438,076 | +0.35(+0.88%) |
Sep 18, 2014 | 40.11 | 40.26 | 39.74 | 39.84 | 1,854,981 | -0.27(-0.68%) |
Sep 17, 2014 | 40.28 | 40.36 | 39.90 | 40.12 | 2,491,794 | -0.15(-0.38%) |
Sep 16, 2014 | 39.89 | 40.37 | 39.89 | 40.27 | 2,245,577 | +0.49(+1.24%) |
Sep 15, 2014 | 39.90 | 40.00 | 39.64 | 39.78 | 2,156,906 | +0.08(+0.19%) |
Sep 12, 2014 | 40.14 | 40.24 | 39.60 | 39.70 | 2,563,556 | -0.60(-1.48%) |
Sep 11, 2014 | 40.02 | 40.35 | 39.88 | 40.30 | 1,326,886 | +0.32(+0.79%) |
Sep 10, 2014 | 40.06 | 40.13 | 39.81 | 39.98 | 2,184,726 | -0.07(-0.18%) |
Sep 09, 2014 | 40.40 | 40.50 | 39.98 | 40.05 | 2,937,724 | -0.47(-1.16%) |
Sep 08, 2014 | 40.82 | 40.88 | 40.30 | 40.52 | 2,270,869 | -0.37(-0.89%) |
Sep 05, 2014 | 40.51 | 40.88 | 40.40 | 40.89 | 3,343,428 | +0.36(+0.89%) |
Sep 04, 2014 | 40.47 | 40.63 | 40.19 | 40.53 | 2,385,503 | -0.09(-0.23%) |
Sep 03, 2014 | 40.46 | 40.74 | 40.26 | 40.62 | 2,495,794 | +0.41(+1.01%) |
Sep 02, 2014 | 40.72 | 40.78 | 40.05 | 40.21 | 2,507,889 | -0.51(-1.26%) |
Aug 29, 2014 | 40.51 | 40.73 | 40.73 | 40.73 | 2,343,017 | +0.11(+0.28%) |
Aug 28, 2014 | 40.09 | 40.62 | 40.02 | 40.62 | 2,121,790 | +0.42(+1.03%) |
Aug 27, 2014 | 40.05 | 40.21 | 39.93 | 40.20 | 1,756,362 | +0.32(+0.79%) |
Aug 26, 2014 | 40.35 | 40.47 | 39.85 | 39.88 | 2,149,643 | -0.52(-1.29%) |
Aug 25, 2014 | 40.31 | 40.51 | 40.19 | 40.40 | 1,786,959 | +0.18(+0.44%) |
Aug 22, 2014 | 40.50 | 40.58 | 39.99 | 40.23 | 2,474,685 | -0.28(-0.69%) |
Aug 21, 2014 | 40.56 | 40.69 | 40.43 | 40.51 | 2,173,849 | +0.05(+0.12%) |
Aug 20, 2014 | 40.45 | 40.47 | 40.17 | 40.46 | 1,978,066 | +0.09(+0.23%) |
Aug 19, 2014 | 40.02 | 40.40 | 39.97 | 40.37 | 2,154,321 | +0.37(+0.93%) |
Aug 18, 2014 | 40.21 | 40.27 | 39.94 | 40.00 | 1,729,294 | -0.08(-0.19%) |
Aug 15, 2014 | 39.90 | 40.24 | 39.86 | 40.07 | 2,554,651 | +0.27(+0.67%) |
Aug 14, 2014 | 39.71 | 39.88 | 39.67 | 39.81 | 3,227,707 | +0.15(+0.37%) |
Aug 13, 2014 | 39.55 | 39.79 | 39.40 | 39.66 | 1,792,890 | +0.19(+0.48%) |
Aug 12, 2014 | 39.42 | 39.63 | 39.33 | 39.47 | 1,839,567 | +0.05(+0.12%) |
Aug 11, 2014 | 39.60 | 39.81 | 39.40 | 39.42 | 3,084,111 | -0.17(-0.43%) |
Aug 08, 2014 | 38.82 | 39.50 | 38.71 | 39.59 | 4,996,751 | +1.09(+2.82%) |
Aug 07, 2014 | 38.31 | 38.67 | 38.29 | 38.50 | 3,952,639 | +0.40(+1.06%) |
Aug 06, 2014 | 38.33 | 38.36 | 37.97 | 38.10 | 7,141,420 | -0.33(-0.85%) |
Aug 05, 2014 | 38.61 | 38.84 | 38.29 | 38.43 | 2,739,156 | -0.35(-0.90%) |
Aug 04, 2014 | 39.09 | 39.09 | 38.10 | 38.77 | 4,952,089 | -0.25(-0.64%) |
Aug 01, 2014 | 38.91 | 39.44 | 38.89 | 39.02 | 2,661,357 | +0.00(+0.00%) |
Jul 31, 2014 | 39.31 | 39.50 | 38.97 | 39.02 | 4,261,076 | -0.49(-1.23%) |
Jul 30, 2014 | 40.04 | 40.05 | 39.32 | 39.51 | 2,765,788 | -0.56(-1.41%) |
Jul 29, 2014 | 40.14 | 40.25 | 39.87 | 40.08 | 2,475,873 | -0.07(-0.17%) |
Jul 28, 2014 | 39.67 | 40.21 | 39.62 | 40.14 | 2,391,198 | +0.50(+1.26%) |
Jul 25, 2014 | 39.83 | 39.96 | 39.59 | 39.64 | 1,212,912 | -0.23(-0.58%) |
Jul 24, 2014 | 39.83 | 39.96 | 39.67 | 39.87 | 1,212,816 | +0.04(+0.10%) |
Jul 23, 2014 | 39.89 | 39.94 | 39.71 | 39.83 | 1,602,066 | -0.08(-0.21%) |
Jul 22, 2014 | 39.80 | 39.98 | 39.76 | 39.91 | 1,669,555 | +0.13(+0.31%) |
Jul 21, 2014 | 39.57 | 39.90 | 39.51 | 39.79 | 2,399,935 | +0.19(+0.47%) |
Jul 18, 2014 | 39.30 | 39.64 | 39.07 | 39.60 | 2,570,048 | +0.42(+1.08%) |
Jul 17, 2014 | 39.32 | 39.46 | 39.18 | 39.18 | 2,376,306 | -0.25(-0.64%) |
Jul 16, 2014 | 39.31 | 39.45 | 39.08 | 39.43 | 1,630,640 | +0.20(+0.51%) |
Jul 15, 2014 | 38.92 | 39.25 | 38.92 | 39.23 | 2,003,987 | +0.31(+0.79%) |
Jul 14, 2014 | 39.15 | 39.31 | 38.88 | 38.92 | 2,612,636 | -0.16(-0.41%) |
Jul 11, 2014 | 39.39 | 39.44 | 39.02 | 39.08 | 1,707,040 | -0.31(-0.78%) |
Jul 10, 2014 | 39.26 | 39.54 | 39.16 | 39.39 | 2,012,580 | +0.15(+0.37%) |
Jul 09, 2014 | 39.41 | 39.48 | 39.00 | 39.24 | 2,457,444 | -0.14(-0.35%) |
Jul 08, 2014 | 39.16 | 39.62 | 39.16 | 39.38 | 3,765,314 | +0.13(+0.34%) |
Jul 07, 2014 | 38.96 | 39.61 | 38.95 | 39.25 | 4,445,246 | +0.29(+0.73%) |
Jul 03, 2014 | 38.70 | 38.96 | 38.96 | 38.96 | 3,137,345 | -0.01(-0.04%) |
Jul 02, 2014 | 39.67 | 39.73 | 38.73 | 38.98 | 5,924,570 | -0.74(-1.87%) |
Jul 01, 2014 | 40.18 | 40.19 | 39.56 | 39.72 | 3,301,462 | -0.45(-1.13%) |
Jun 30, 2014 | 40.01 | 40.24 | 39.84 | 40.17 | 2,833,510 | +0.13(+0.33%) |
Jun 27, 2014 | 39.75 | 40.14 | 39.59 | 40.04 | 2,958,809 | +0.19(+0.47%) |
Jun 26, 2014 | 39.58 | 39.86 | 39.48 | 39.85 | 2,347,759 | +0.17(+0.42%) |
Jun 25, 2014 | 39.41 | 39.71 | 39.35 | 39.69 | 2,310,279 | +0.25(+0.63%) |
Jun 24, 2014 | 39.39 | 39.57 | 39.34 | 39.44 | 2,271,246 | +0.01(+0.04%) |
Jun 23, 2014 | 39.55 | 39.69 | 39.21 | 39.42 | 2,023,326 | -0.06(-0.14%) |
Jun 20, 2014 | 39.74 | 39.80 | 39.45 | 39.48 | 3,918,908 | -0.16(-0.40%) |
Jun 19, 2014 | 39.30 | 39.73 | 39.28 | 39.64 | 3,849,436 | +0.34(+0.87%) |
Jun 18, 2014 | 38.64 | 39.31 | 38.52 | 39.30 | 3,934,023 | +0.67(+1.73%) |
Jun 17, 2014 | 38.66 | 38.72 | 38.41 | 38.63 | 2,379,711 | -0.05(-0.13%) |
Jun 16, 2014 | 38.52 | 38.97 | 38.44 | 38.68 | 3,699,445 | +0.26(+0.67%) |
Jun 13, 2014 | 38.17 | 38.50 | 38.04 | 38.42 | 1,978,526 | +0.16(+0.42%) |
Jun 12, 2014 | 38.02 | 38.34 | 37.65 | 38.26 | 2,522,086 | +0.20(+0.53%) |
Jun 11, 2014 | 38.30 | 38.36 | 37.98 | 38.06 | 2,315,324 | -0.27(-0.71%) |
Jun 10, 2014 | 38.12 | 38.51 | 38.12 | 38.33 | 2,615,145 | -0.10(-0.25%) |
Jun 06, 2014 | 38.73 | 38.83 | 38.38 | 38.43 | 2,314,017 | -0.35(-0.90%) |
Jun 05, 2014 | 38.37 | 38.79 | 38.25 | 38.77 | 2,545,998 | +0.35(+0.92%) |
Jun 04, 2014 | 38.20 | 38.43 | 38.03 | 38.42 | 2,622,496 | +0.15(+0.40%) |
Jun 03, 2014 | 38.25 | 38.40 | 38.15 | 38.27 | 2,060,963 | +0.00(+0.00%) |
Jun 02, 2014 | 38.27 | 38.42 | 38.13 | 38.27 | 2,111,195 | -0.01(-0.02%) |
May 30, 2014 | 38.02 | 38.30 | 37.95 | 38.27 | 2,863,619 | +0.25(+0.66%) |
May 29, 2014 | 38.05 | 38.09 | 37.78 | 38.02 | 2,353,878 | +0.09(+0.24%) |
May 28, 2014 | 37.92 | 38.01 | 37.78 | 37.93 | 2,625,525 | +0.08(+0.22%) |
May 27, 2014 | 37.88 | 38.04 | 37.71 | 37.85 | 2,188,838 | +0.19(+0.50%) |
May 23, 2014 | 37.71 | 37.66 | 37.66 | 37.66 | 2,069,716 | -0.06(-0.15%) |
May 22, 2014 | 37.53 | 37.79 | 37.49 | 37.72 | 1,215,211 | +0.24(+0.65%) |
May 21, 2014 | 37.70 | 37.75 | 37.35 | 37.47 | 2,619,740 | -0.15(-0.41%) |
May 20, 2014 | 37.78 | 38.02 | 37.30 | 37.63 | 4,520,989 | -0.15(-0.41%) |
May 19, 2014 | 38.34 | 38.38 | 37.66 | 37.78 | 4,299,489 | -0.61(-1.59%) |
May 16, 2014 | 38.27 | 38.40 | 38.03 | 38.39 | 3,501,842 | +0.15(+0.40%) |
May 15, 2014 | 38.42 | 38.66 | 38.10 | 38.24 | 4,052,816 | -0.20(-0.52%) |
May 14, 2014 | 38.27 | 38.68 | 38.14 | 38.44 | 2,883,198 | +0.26(+0.69%) |
May 13, 2014 | 38.36 | 38.50 | 37.88 | 38.18 | 3,549,279 | -0.03(-0.07%) |
May 12, 2014 | 38.68 | 38.79 | 38.06 | 38.20 | 6,152,237 | -0.46(-1.19%) |
May 09, 2014 | 39.68 | 39.89 | 38.60 | 38.66 | 6,145,688 | -0.83(-2.11%) |
May 08, 2014 | 40.10 | 40.13 | 39.30 | 39.50 | 6,304,827 | -0.27(-0.67%) |
May 07, 2014 | 39.32 | 39.83 | 39.30 | 39.76 | 2,775,566 | +0.53(+1.35%) |
May 06, 2014 | 39.24 | 39.52 | 39.21 | 39.23 | 2,389,406 | +0.00(+0.00%) |
May 05, 2014 | 39.08 | 39.37 | 38.90 | 39.23 | 3,165,119 | +0.14(+0.37%) |
May 02, 2014 | 39.63 | 39.88 | 38.77 | 39.09 | 3,947,615 | -0.87(-2.17%) |
May 01, 2014 | 39.97 | 40.15 | 39.66 | 39.96 | 3,617,045 | +0.03(+0.09%) |
Apr 30, 2014 | 39.95 | 40.23 | 39.90 | 39.92 | 2,447,171 | +0.01(+0.03%) |
Apr 29, 2014 | 40.16 | 40.29 | 39.82 | 39.91 | 3,394,922 | -0.17(-0.43%) |
Apr 28, 2014 | 39.66 | 40.09 | 39.58 | 40.08 | 3,246,053 | +0.36(+0.90%) |
Apr 25, 2014 | 39.19 | 39.74 | 38.87 | 39.72 | 2,876,959 | +0.54(+1.37%) |
Apr 24, 2014 | 39.03 | 39.30 | 38.69 | 39.19 | 1,989,232 | +0.20(+0.51%) |
Apr 23, 2014 | 39.19 | 39.44 | 38.97 | 38.99 | 2,304,536 | -0.12(-0.32%) |
Apr 22, 2014 | 39.05 | 39.16 | 38.87 | 39.11 | 2,490,869 | +0.00(+0.00%) |
Apr 21, 2014 | 38.90 | 39.32 | 38.85 | 39.11 | 2,973,350 | +0.24(+0.62%) |
Apr 17, 2014 | 39.54 | 38.87 | 38.87 | 38.87 | 3,912,649 | -0.75(-1.89%) |
Apr 16, 2014 | 39.41 | 39.63 | 39.08 | 39.62 | 3,769,302 | +0.28(+0.70%) |
Apr 15, 2014 | 38.45 | 39.43 | 38.45 | 39.34 | 5,735,251 | +0.91(+2.38%) |
Apr 14, 2014 | 38.35 | 38.50 | 38.08 | 38.43 | 2,710,121 | +0.18(+0.47%) |
Apr 11, 2014 | 38.12 | 38.39 | 38.04 | 38.25 | 3,071,613 | +0.14(+0.36%) |
Apr 10, 2014 | 38.12 | 38.40 | 37.92 | 38.11 | 3,309,619 | +0.10(+0.25%) |
Apr 09, 2014 | 38.18 | 38.26 | 37.56 | 38.02 | 4,055,441 | -0.20(-0.52%) |
Apr 08, 2014 | 37.71 | 38.24 | 37.43 | 38.22 | 4,921,143 | +0.55(+1.46%) |
Apr 07, 2014 | 37.40 | 38.13 | 37.40 | 37.67 | 4,430,050 | +0.27(+0.72%) |
Apr 04, 2014 | 36.98 | 37.64 | 36.98 | 37.40 | 4,327,683 | +0.48(+1.30%) |
Apr 03, 2014 | 36.94 | 37.20 | 36.85 | 36.92 | 4,004,012 | +0.05(+0.15%) |
Apr 02, 2014 | 36.78 | 36.91 | 36.39 | 36.86 | 3,430,030 | +0.32(+0.89%) |
Apr 01, 2014 | 36.85 | 36.88 | 36.37 | 36.54 | 3,518,692 | -0.37(-1.01%) |
Mar 31, 2014 | 36.76 | 37.00 | 36.56 | 36.91 | 3,496,020 | +0.33(+0.90%) |
Mar 28, 2014 | 36.89 | 36.96 | 36.48 | 36.58 | 3,166,417 | -0.32(-0.86%) |
Mar 27, 2014 | 36.47 | 36.91 | 36.47 | 36.89 | 3,077,737 | +0.33(+0.90%) |
Mar 26, 2014 | 36.59 | 36.76 | 36.48 | 36.56 | 3,042,340 | +0.08(+0.21%) |
Mar 25, 2014 | 36.31 | 36.56 | 36.15 | 36.49 | 3,668,238 | +0.25(+0.70%) |
Mar 24, 2014 | 36.13 | 36.42 | 36.07 | 36.23 | 2,905,717 | +0.14(+0.40%) |
Mar 21, 2014 | 36.61 | 36.70 | 36.07 | 36.09 | 5,790,254 | -0.22(-0.61%) |
Mar 20, 2014 | 36.23 | 36.32 | 35.93 | 36.31 | 3,952,676 | +0.07(+0.19%) |
Mar 19, 2014 | 37.38 | 37.40 | 36.14 | 36.24 | 7,899,786 | -1.19(-3.18%) |
Mar 18, 2014 | 37.88 | 37.93 | 37.40 | 37.43 | 3,280,107 | -0.44(-1.16%) |
Mar 17, 2014 | 37.63 | 37.93 | 37.26 | 37.87 | 4,148,544 | +0.27(+0.71%) |
Mar 14, 2014 | 36.92 | 37.69 | 36.91 | 37.60 | 5,250,500 | +0.67(+1.81%) |
Mar 13, 2014 | 37.16 | 37.53 | 36.54 | 36.94 | 9,926,859 | -0.64(-1.70%) |
Mar 12, 2014 | 37.90 | 38.08 | 37.27 | 37.58 | 9,806,613 | -0.34(-0.91%) |
Mar 11, 2014 | 38.19 | 38.20 | 37.92 | 37.92 | 1,609,645 | -0.25(-0.65%) |
Mar 10, 2014 | 38.13 | 38.19 | 37.90 | 38.17 | 2,126,000 | +0.03(+0.07%) |
Mar 07, 2014 | 37.99 | 38.15 | 37.71 | 38.14 | 3,044,602 | +0.10(+0.27%) |
Mar 06, 2014 | 38.30 | 38.42 | 38.01 | 38.04 | 2,986,719 | +0.01(+0.02%) |
Mar 05, 2014 | 38.25 | 38.34 | 37.97 | 38.03 | 2,107,240 | -0.26(-0.68%) |
Mar 04, 2014 | 38.41 | 38.53 | 38.17 | 38.29 | 2,636,326 | +0.14(+0.36%) |
Mar 03, 2014 | 38.35 | 38.52 | 38.13 | 38.15 | 2,716,761 | -0.41(-1.05%) |
Feb 28, 2014 | 38.35 | 38.71 | 38.33 | 38.56 | 2,255,040 | +0.33(+0.86%) |
Feb 27, 2014 | 38.32 | 38.52 | 38.11 | 38.23 | 3,055,263 | -0.09(-0.23%) |
Feb 26, 2014 | 38.57 | 38.72 | 38.25 | 38.32 | 2,690,503 | -0.28(-0.73%) |
Feb 25, 2014 | 38.84 | 38.84 | 38.54 | 38.60 | 3,706,036 | +0.25(+0.65%) |
Feb 24, 2014 | 38.34 | 38.93 | 38.04 | 38.35 | 4,558,216 | +0.32(+0.83%) |
Feb 21, 2014 | 38.08 | 38.99 | 38.04 | 38.04 | 7,675,974 | -0.01(-0.02%) |
Feb 20, 2014 | 37.69 | 38.10 | 37.62 | 38.04 | 2,699,166 | +0.39(+1.02%) |
Feb 19, 2014 | 37.91 | 38.17 | 37.62 | 37.66 | 1,823,752 | -0.36(-0.96%) |
Feb 18, 2014 | 38.11 | 38.25 | 37.97 | 38.02 | 2,551,507 | +0.08(+0.20%) |
Feb 14, 2014 | 37.49 | 37.95 | 37.95 | 37.95 | 2,357,444 | +0.44(+1.17%) |
Feb 13, 2014 | 37.16 | 37.51 | 37.14 | 37.51 | 1,965,464 | +0.35(+0.94%) |
Feb 12, 2014 | 37.31 | 37.36 | 37.02 | 37.16 | 3,173,533 | -0.29(-0.77%) |
Feb 11, 2014 | 36.94 | 37.55 | 36.91 | 37.45 | 2,840,290 | +0.50(+1.36%) |
Feb 10, 2014 | 36.65 | 36.97 | 36.46 | 36.94 | 2,813,653 | +0.21(+0.58%) |
Feb 07, 2014 | 36.72 | 36.85 | 36.51 | 36.73 | 3,478,207 | +0.15(+0.41%) |
Feb 06, 2014 | 36.36 | 36.65 | 36.31 | 36.58 | 2,045,669 | +0.28(+0.77%) |
Feb 05, 2014 | 36.32 | 36.44 | 36.21 | 36.30 | 3,640,295 | -0.14(-0.37%) |
Feb 04, 2014 | 36.58 | 36.68 | 36.21 | 36.44 | 3,350,566 | -0.10(-0.28%) |
Feb 03, 2014 | 37.02 | 37.55 | 36.46 | 36.54 | 4,964,337 | -0.46(-1.23%) |
Jan 31, 2014 | 36.36 | 37.06 | 36.30 | 36.99 | 4,798,145 | +0.35(+0.95%) |
Jan 30, 2014 | 36.42 | 36.71 | 36.26 | 36.65 | 2,213,281 | +0.44(+1.22%) |
Jan 29, 2014 | 36.09 | 36.38 | 36.04 | 36.21 | 3,371,829 | +0.08(+0.23%) |
Jan 28, 2014 | 36.38 | 36.44 | 36.10 | 36.12 | 3,595,054 | -0.19(-0.52%) |
Jan 27, 2014 | 36.70 | 36.70 | 36.27 | 36.31 | 4,273,126 | -0.16(-0.45%) |
Jan 24, 2014 | 36.61 | 37.02 | 36.44 | 36.48 | 3,860,629 | -0.20(-0.54%) |
Jan 23, 2014 | 36.70 | 36.82 | 36.51 | 36.68 | 3,540,837 | -0.15(-0.41%) |
Jan 22, 2014 | 37.01 | 37.14 | 36.78 | 36.82 | 2,550,063 | -0.16(-0.42%) |
Jan 21, 2014 | 36.72 | 36.99 | 36.72 | 36.98 | 3,176,684 | +0.29(+0.80%) |
Jan 17, 2014 | 36.86 | 36.69 | 36.69 | 36.69 | 3,129,463 | +0.01(+0.04%) |
Jan 16, 2014 | 36.59 | 36.68 | 36.40 | 36.68 | 2,688,492 | +0.07(+0.20%) |
Jan 15, 2014 | 36.57 | 36.78 | 36.53 | 36.60 | 2,172,770 | +0.03(+0.09%) |
Jan 14, 2014 | 36.63 | 36.79 | 36.52 | 36.57 | 1,988,968 | -0.10(-0.26%) |
Jan 13, 2014 | 36.85 | 36.94 | 36.56 | 36.66 | 2,347,156 | -0.28(-0.75%) |
Jan 10, 2014 | 36.65 | 37.23 | 36.59 | 36.94 | 2,807,886 | +0.51(+1.40%) |
Jan 09, 2014 | 36.31 | 36.57 | 36.12 | 36.43 | 2,994,311 | +0.12(+0.32%) |
Jan 08, 2014 | 36.72 | 36.73 | 36.24 | 36.31 | 3,287,137 | -0.37(-1.00%) |
Jan 07, 2014 | 36.27 | 36.74 | 36.17 | 36.68 | 4,472,209 | +0.39(+1.09%) |
Jan 06, 2014 | 36.31 | 36.40 | 36.11 | 36.29 | 3,232,384 | -0.05(-0.15%) |
Jan 03, 2014 | 36.43 | 36.57 | 35.93 | 36.34 | 5,550,970 | -0.35(-0.95%) |