Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.15 | 47.37 | 46.95 | 47.11 | 2,337,317 | -0.07(-0.15%) |
Sep 29, 2014 | 46.85 | 47.29 | 46.76 | 47.18 | 1,720,795 | -0.10(-0.21%) |
Sep 26, 2014 | 47.01 | 47.38 | 46.93 | 47.28 | 1,366,593 | +0.47(+1.01%) |
Sep 25, 2014 | 47.53 | 47.56 | 46.73 | 46.81 | 2,718,257 | -0.88(-1.85%) |
Sep 24, 2014 | 47.25 | 47.71 | 46.98 | 47.70 | 1,992,798 | +0.44(+0.94%) |
Sep 23, 2014 | 47.60 | 47.77 | 47.24 | 47.25 | 1,594,413 | -0.45(-0.94%) |
Sep 22, 2014 | 47.87 | 48.10 | 47.47 | 47.70 | 2,594,337 | -0.22(-0.46%) |
Sep 19, 2014 | 48.30 | 48.39 | 47.85 | 47.92 | 3,208,368 | +0.09(+0.19%) |
Sep 18, 2014 | 47.79 | 47.95 | 47.38 | 47.83 | 1,784,156 | +0.59(+1.25%) |
Sep 17, 2014 | 47.52 | 47.60 | 46.87 | 47.24 | 1,894,253 | -0.09(-0.20%) |
Sep 16, 2014 | 47.03 | 47.54 | 46.95 | 47.33 | 2,867,245 | +0.23(+0.48%) |
Sep 15, 2014 | 46.98 | 47.26 | 46.78 | 47.10 | 2,405,096 | +0.11(+0.24%) |
Sep 12, 2014 | 46.30 | 47.15 | 46.23 | 46.99 | 3,589,324 | +0.86(+1.86%) |
Sep 11, 2014 | 46.21 | 46.50 | 46.02 | 46.13 | 1,919,346 | -0.12(-0.26%) |
Sep 10, 2014 | 46.23 | 46.32 | 45.80 | 46.26 | 1,664,780 | +0.07(+0.15%) |
Sep 09, 2014 | 46.63 | 46.70 | 46.14 | 46.18 | 1,157,324 | -0.43(-0.92%) |
Sep 08, 2014 | 46.60 | 46.95 | 46.29 | 46.61 | 1,434,155 | +0.01(+0.02%) |
Sep 05, 2014 | 46.35 | 46.63 | 45.93 | 46.60 | 2,241,453 | +0.15(+0.32%) |
Sep 04, 2014 | 46.12 | 46.44 | 46.10 | 46.46 | 1,709,116 | +0.60(+1.32%) |
Sep 03, 2014 | 46.00 | 46.11 | 45.70 | 45.85 | 1,620,424 | -0.07(-0.15%) |
Sep 02, 2014 | 45.59 | 45.96 | 45.46 | 45.92 | 1,544,013 | +0.35(+0.76%) |
Aug 29, 2014 | 45.37 | 45.58 | 45.58 | 45.58 | 1,548,164 | +0.21(+0.47%) |
Aug 28, 2014 | 45.42 | 45.44 | 45.12 | 45.36 | 1,146,464 | -0.35(-0.76%) |
Aug 27, 2014 | 45.81 | 45.96 | 45.47 | 45.71 | 1,383,184 | +0.00(+0.00%) |
Aug 26, 2014 | 45.85 | 46.01 | 45.66 | 45.71 | 1,283,078 | +0.00(+0.00%) |
Aug 25, 2014 | 45.59 | 45.80 | 45.45 | 45.71 | 1,711,059 | +0.31(+0.69%) |
Aug 22, 2014 | 45.13 | 45.56 | 45.02 | 45.40 | 2,139,602 | +0.25(+0.55%) |
Aug 21, 2014 | 45.16 | 45.30 | 44.96 | 45.15 | 2,104,526 | +0.07(+0.16%) |
Aug 20, 2014 | 44.57 | 45.22 | 44.49 | 45.08 | 2,076,698 | +0.48(+1.07%) |
Aug 19, 2014 | 44.56 | 44.69 | 44.40 | 44.60 | 1,511,587 | +0.26(+0.59%) |
Aug 18, 2014 | 44.11 | 44.44 | 43.95 | 44.34 | 1,470,637 | +0.62(+1.41%) |
Aug 15, 2014 | 44.20 | 44.35 | 43.44 | 43.72 | 1,841,558 | -0.31(-0.69%) |
Aug 14, 2014 | 44.02 | 44.07 | 43.76 | 44.03 | 1,348,536 | +0.21(+0.47%) |
Aug 13, 2014 | 44.18 | 44.18 | 43.75 | 43.82 | 2,347,161 | -0.34(-0.77%) |
Aug 12, 2014 | 44.55 | 44.69 | 44.10 | 44.16 | 1,355,304 | -0.35(-0.78%) |
Aug 11, 2014 | 44.54 | 44.67 | 44.42 | 44.51 | 1,329,709 | +0.09(+0.21%) |
Aug 08, 2014 | 43.96 | 44.32 | 43.69 | 44.42 | 1,094,996 | +0.53(+1.21%) |
Aug 07, 2014 | 44.07 | 44.20 | 43.71 | 43.88 | 1,976,623 | +0.01(+0.02%) |
Aug 06, 2014 | 43.22 | 43.94 | 43.08 | 43.88 | 1,823,285 | +0.46(+1.06%) |
Aug 05, 2014 | 43.41 | 43.74 | 43.07 | 43.41 | 2,080,868 | -0.14(-0.33%) |
Aug 04, 2014 | 43.07 | 43.70 | 42.52 | 43.56 | 2,725,388 | +0.44(+1.02%) |
Aug 01, 2014 | 43.19 | 43.71 | 43.03 | 43.12 | 1,957,106 | -0.43(-1.00%) |
Jul 31, 2014 | 44.10 | 44.25 | 43.51 | 43.55 | 2,462,768 | -0.82(-1.86%) |
Jul 30, 2014 | 43.84 | 44.40 | 43.73 | 44.37 | 2,641,945 | +0.67(+1.53%) |
Jul 29, 2014 | 44.07 | 44.25 | 43.69 | 43.71 | 1,119,526 | -0.33(-0.74%) |
Jul 28, 2014 | 43.94 | 44.13 | 43.74 | 44.03 | 1,526,404 | +0.10(+0.23%) |
Jul 25, 2014 | 44.25 | 44.53 | 43.83 | 43.93 | 1,513,772 | -0.48(-1.09%) |
Jul 24, 2014 | 43.64 | 44.69 | 43.64 | 44.42 | 3,903,250 | +0.92(+2.12%) |
Jul 23, 2014 | 43.17 | 43.57 | 43.09 | 43.49 | 2,495,746 | +0.38(+0.87%) |
Jul 22, 2014 | 43.24 | 43.32 | 42.96 | 43.12 | 2,395,264 | -0.06(-0.13%) |
Jul 21, 2014 | 43.29 | 43.36 | 43.09 | 43.17 | 2,390,329 | -0.15(-0.34%) |
Jul 18, 2014 | 43.85 | 43.99 | 42.73 | 43.32 | 4,997,465 | -0.46(-1.06%) |
Jul 17, 2014 | 44.33 | 44.57 | 43.78 | 43.78 | 3,717,883 | -0.76(-1.71%) |
Jul 16, 2014 | 44.62 | 44.82 | 44.17 | 44.54 | 2,853,650 | +0.04(+0.10%) |
Jul 15, 2014 | 44.34 | 44.59 | 44.17 | 44.50 | 2,002,489 | +0.00(+0.00%) |
Jul 14, 2014 | 44.42 | 44.98 | 44.32 | 44.50 | 2,361,185 | +0.29(+0.66%) |
Jul 11, 2014 | 44.64 | 44.73 | 44.13 | 44.21 | 3,403,424 | -0.45(-1.00%) |
Jul 10, 2014 | 44.52 | 44.93 | 44.25 | 44.66 | 2,357,983 | -0.21(-0.46%) |
Jul 09, 2014 | 44.57 | 45.03 | 44.49 | 44.86 | 2,844,136 | +0.38(+0.85%) |
Jul 08, 2014 | 44.76 | 44.81 | 44.32 | 44.49 | 1,569,142 | -0.36(-0.79%) |
Jul 07, 2014 | 44.74 | 45.06 | 44.69 | 44.84 | 1,190,128 | -0.20(-0.44%) |
Jul 03, 2014 | 44.83 | 45.04 | 45.04 | 45.04 | 1,119,478 | +0.23(+0.51%) |
Jul 02, 2014 | 44.94 | 45.11 | 44.71 | 44.81 | 1,881,623 | -0.23(-0.51%) |
Jul 01, 2014 | 44.80 | 45.23 | 44.76 | 45.04 | 1,600,024 | +0.26(+0.59%) |
Jun 30, 2014 | 44.59 | 44.85 | 44.45 | 44.78 | 2,207,715 | +0.20(+0.45%) |
Jun 27, 2014 | 44.34 | 44.72 | 44.20 | 44.58 | 1,692,463 | +0.21(+0.46%) |
Jun 26, 2014 | 44.66 | 44.70 | 44.17 | 44.37 | 1,700,209 | -0.29(-0.65%) |
Jun 25, 2014 | 44.10 | 44.76 | 44.10 | 44.67 | 1,550,810 | +0.43(+0.96%) |
Jun 24, 2014 | 44.43 | 44.76 | 44.20 | 44.24 | 1,451,036 | -0.29(-0.65%) |
Jun 23, 2014 | 44.27 | 44.57 | 44.08 | 44.53 | 2,159,224 | +0.36(+0.80%) |
Jun 20, 2014 | 44.30 | 44.37 | 44.06 | 44.17 | 3,800,533 | +0.04(+0.08%) |
Jun 19, 2014 | 44.40 | 44.42 | 43.91 | 44.14 | 1,934,400 | -0.18(-0.42%) |
Jun 18, 2014 | 44.10 | 44.42 | 43.78 | 44.32 | 2,159,403 | +0.37(+0.84%) |
Jun 17, 2014 | 43.74 | 44.14 | 43.63 | 43.95 | 2,041,355 | +0.10(+0.23%) |
Jun 16, 2014 | 43.62 | 44.17 | 43.56 | 43.85 | 2,085,101 | +0.04(+0.10%) |
Jun 13, 2014 | 44.00 | 44.00 | 43.68 | 43.81 | 1,656,147 | -0.20(-0.45%) |
Jun 12, 2014 | 44.49 | 44.60 | 43.92 | 44.01 | 1,736,874 | -0.67(-1.50%) |
Jun 11, 2014 | 44.74 | 44.83 | 44.49 | 44.68 | 1,843,906 | -0.23(-0.52%) |
Jun 10, 2014 | 45.13 | 45.23 | 44.89 | 44.91 | 1,235,620 | -0.13(-0.28%) |
Jun 06, 2014 | 45.48 | 45.55 | 45.01 | 45.04 | 1,896,450 | -0.26(-0.57%) |
Jun 05, 2014 | 44.90 | 45.35 | 44.46 | 45.30 | 2,605,986 | +0.20(+0.44%) |
Jun 04, 2014 | 44.89 | 45.21 | 44.65 | 45.10 | 1,287,657 | +0.16(+0.35%) |
Jun 03, 2014 | 44.90 | 44.99 | 44.66 | 44.95 | 1,559,754 | +0.04(+0.09%) |
Jun 02, 2014 | 44.68 | 45.02 | 44.48 | 44.90 | 1,244,400 | +0.28(+0.63%) |
May 30, 2014 | 44.46 | 44.90 | 44.35 | 44.62 | 1,944,425 | +0.24(+0.54%) |
May 29, 2014 | 44.56 | 44.56 | 44.24 | 44.38 | 1,064,548 | +0.00(+0.00%) |
May 28, 2014 | 44.61 | 44.64 | 44.10 | 44.38 | 1,898,969 | -0.15(-0.33%) |
May 27, 2014 | 44.67 | 44.95 | 44.45 | 44.53 | 1,347,331 | +0.12(+0.27%) |
May 23, 2014 | 44.27 | 44.41 | 44.41 | 44.41 | 1,287,664 | +0.16(+0.37%) |
May 22, 2014 | 44.03 | 44.29 | 43.83 | 44.24 | 1,001,399 | +0.26(+0.59%) |
May 21, 2014 | 43.97 | 44.19 | 43.77 | 43.98 | 1,384,851 | +0.09(+0.19%) |
May 20, 2014 | 44.46 | 44.54 | 43.76 | 43.90 | 2,772,073 | -0.77(-1.73%) |
May 19, 2014 | 44.38 | 44.86 | 44.38 | 44.67 | 1,457,012 | +0.23(+0.51%) |
May 16, 2014 | 44.10 | 44.46 | 43.89 | 44.44 | 1,879,868 | +0.29(+0.66%) |
May 15, 2014 | 44.51 | 44.51 | 43.76 | 44.15 | 1,636,637 | -0.51(-1.14%) |
May 14, 2014 | 45.11 | 45.14 | 44.58 | 44.66 | 1,916,469 | -0.33(-0.72%) |
May 13, 2014 | 44.86 | 45.31 | 44.86 | 44.99 | 2,508,727 | +0.52(+1.16%) |
May 12, 2014 | 43.93 | 44.63 | 43.73 | 44.47 | 2,270,526 | +0.74(+1.70%) |
May 09, 2014 | 43.50 | 43.81 | 42.88 | 43.73 | 2,543,155 | +0.00(+0.00%) |
May 08, 2014 | 43.18 | 44.00 | 42.98 | 43.73 | 2,904,843 | +0.57(+1.33%) |
May 07, 2014 | 43.42 | 43.46 | 42.61 | 43.15 | 1,702,068 | -0.13(-0.29%) |
May 06, 2014 | 43.37 | 43.59 | 43.09 | 43.28 | 1,963,868 | -0.13(-0.31%) |
May 05, 2014 | 43.16 | 43.54 | 42.82 | 43.42 | 1,568,658 | +0.11(+0.26%) |
May 02, 2014 | 43.45 | 43.86 | 43.21 | 43.30 | 2,006,198 | -0.01(-0.03%) |
May 01, 2014 | 43.26 | 43.56 | 42.89 | 43.32 | 2,036,624 | +0.06(+0.15%) |
Apr 30, 2014 | 43.32 | 43.42 | 42.97 | 43.25 | 3,081,368 | -0.15(-0.34%) |
Apr 29, 2014 | 43.13 | 43.56 | 43.06 | 43.40 | 2,155,175 | +0.34(+0.79%) |
Apr 28, 2014 | 43.84 | 44.07 | 42.26 | 43.06 | 4,199,211 | -0.44(-1.01%) |
Apr 25, 2014 | 42.84 | 44.05 | 42.81 | 43.50 | 4,227,624 | +0.94(+2.21%) |
Apr 24, 2014 | 42.89 | 42.91 | 42.18 | 42.56 | 2,751,687 | -0.28(-0.66%) |
Apr 23, 2014 | 42.57 | 43.01 | 42.53 | 42.84 | 1,966,907 | +0.37(+0.87%) |
Apr 22, 2014 | 42.64 | 42.83 | 42.26 | 42.47 | 3,311,249 | -0.06(-0.13%) |
Apr 21, 2014 | 42.52 | 42.94 | 42.30 | 42.53 | 1,829,325 | +0.16(+0.37%) |
Apr 17, 2014 | 42.56 | 42.38 | 42.38 | 42.38 | 1,561,100 | -0.20(-0.47%) |
Apr 16, 2014 | 42.22 | 42.58 | 42.14 | 42.57 | 2,520,177 | +0.68(+1.62%) |
Apr 15, 2014 | 41.42 | 41.95 | 41.19 | 41.89 | 2,491,090 | +0.57(+1.37%) |
Apr 14, 2014 | 41.09 | 41.47 | 40.99 | 41.33 | 2,639,993 | +0.47(+1.16%) |
Apr 11, 2014 | 41.07 | 41.43 | 40.76 | 40.85 | 3,514,024 | -0.52(-1.25%) |
Apr 10, 2014 | 41.85 | 42.42 | 41.28 | 41.37 | 3,526,414 | -0.42(-1.00%) |
Apr 09, 2014 | 41.98 | 42.05 | 41.21 | 41.79 | 6,346,961 | -0.56(-1.32%) |
Apr 08, 2014 | 41.97 | 42.61 | 41.79 | 42.35 | 2,497,727 | +0.22(+0.52%) |
Apr 07, 2014 | 42.69 | 42.85 | 41.95 | 42.13 | 2,726,015 | -0.61(-1.43%) |
Apr 04, 2014 | 43.87 | 43.90 | 42.59 | 42.74 | 4,359,988 | -0.88(-2.01%) |
Apr 03, 2014 | 44.36 | 44.52 | 43.47 | 43.61 | 3,187,878 | -0.73(-1.64%) |
Apr 02, 2014 | 44.07 | 44.58 | 43.99 | 44.34 | 2,139,757 | +0.32(+0.72%) |
Apr 01, 2014 | 43.95 | 44.49 | 43.86 | 44.03 | 2,245,099 | +0.21(+0.48%) |
Mar 31, 2014 | 43.86 | 44.05 | 43.69 | 43.81 | 2,441,862 | +0.36(+0.83%) |
Mar 28, 2014 | 43.23 | 43.69 | 43.02 | 43.45 | 1,689,692 | +0.36(+0.84%) |
Mar 27, 2014 | 42.98 | 43.32 | 42.77 | 43.09 | 1,986,058 | +0.16(+0.38%) |
Mar 26, 2014 | 43.13 | 43.61 | 42.91 | 42.93 | 2,056,671 | -0.25(-0.57%) |
Mar 25, 2014 | 44.02 | 44.07 | 43.07 | 43.18 | 2,772,016 | -0.65(-1.49%) |
Mar 24, 2014 | 44.20 | 44.50 | 43.61 | 43.83 | 1,954,203 | -0.28(-0.64%) |
Mar 21, 2014 | 44.46 | 44.75 | 44.05 | 44.11 | 4,480,976 | +0.01(+0.03%) |
Mar 20, 2014 | 43.54 | 44.24 | 43.34 | 44.10 | 2,847,701 | +0.42(+0.96%) |
Mar 19, 2014 | 44.05 | 44.21 | 43.32 | 43.68 | 3,040,434 | -0.32(-0.72%) |
Mar 18, 2014 | 44.15 | 44.63 | 43.98 | 44.00 | 3,872,111 | -0.13(-0.30%) |
Mar 17, 2014 | 43.31 | 44.24 | 43.31 | 44.13 | 2,835,032 | +1.14(+2.65%) |
Mar 14, 2014 | 43.04 | 43.69 | 42.95 | 42.99 | 3,732,666 | -0.28(-0.64%) |
Mar 13, 2014 | 43.52 | 43.88 | 43.11 | 43.27 | 4,419,915 | -0.16(-0.36%) |
Mar 12, 2014 | 43.23 | 43.47 | 43.07 | 43.42 | 2,618,923 | -0.09(-0.20%) |
Mar 11, 2014 | 43.75 | 43.86 | 43.37 | 43.51 | 3,164,507 | -0.24(-0.55%) |
Mar 10, 2014 | 43.41 | 43.83 | 43.40 | 43.75 | 4,001,261 | +0.29(+0.67%) |
Mar 07, 2014 | 42.71 | 43.89 | 42.64 | 43.46 | 5,376,939 | +0.97(+2.28%) |
Mar 06, 2014 | 42.31 | 42.59 | 42.11 | 42.49 | 2,220,272 | +0.28(+0.67%) |
Mar 05, 2014 | 42.21 | 42.43 | 41.98 | 42.21 | 2,444,774 | +0.07(+0.17%) |
Mar 04, 2014 | 41.71 | 42.29 | 41.71 | 42.14 | 2,520,070 | +0.85(+2.05%) |
Mar 03, 2014 | 40.83 | 41.35 | 40.81 | 41.29 | 2,397,136 | -0.02(-0.05%) |
Feb 28, 2014 | 41.48 | 41.56 | 41.04 | 41.31 | 4,782,276 | -0.28(-0.68%) |
Feb 27, 2014 | 41.48 | 41.90 | 41.26 | 41.59 | 4,269,553 | -0.59(-1.40%) |
Feb 26, 2014 | 41.79 | 42.48 | 41.65 | 42.19 | 4,791,481 | +0.59(+1.41%) |
Feb 25, 2014 | 41.60 | 41.76 | 41.35 | 41.60 | 3,003,331 | +0.11(+0.27%) |
Feb 24, 2014 | 41.40 | 41.73 | 41.24 | 41.49 | 3,916,356 | +0.25(+0.60%) |
Feb 21, 2014 | 40.89 | 41.44 | 40.89 | 41.24 | 5,038,067 | +0.32(+0.79%) |
Feb 20, 2014 | 40.03 | 40.97 | 40.03 | 40.92 | 3,777,371 | +0.96(+2.40%) |
Feb 19, 2014 | 39.78 | 40.33 | 39.75 | 39.96 | 4,139,290 | +0.15(+0.37%) |
Feb 18, 2014 | 40.08 | 40.15 | 39.56 | 39.81 | 5,795,791 | -0.27(-0.69%) |
Feb 14, 2014 | 39.64 | 40.08 | 40.08 | 40.08 | 11,733,421 | -2.14(-5.08%) |
Feb 13, 2014 | 41.64 | 42.31 | 41.57 | 42.23 | 4,674,338 | +0.39(+0.94%) |
Feb 12, 2014 | 42.74 | 42.88 | 41.73 | 41.83 | 4,502,068 | -0.76(-1.79%) |
Feb 11, 2014 | 41.63 | 42.62 | 41.54 | 42.59 | 3,691,710 | +0.92(+2.22%) |
Feb 10, 2014 | 41.30 | 41.79 | 41.25 | 41.67 | 2,579,951 | +0.25(+0.60%) |
Feb 07, 2014 | 40.73 | 41.48 | 40.73 | 41.42 | 2,613,253 | +0.93(+2.30%) |
Feb 06, 2014 | 39.65 | 40.62 | 39.38 | 40.49 | 3,064,273 | +1.02(+2.57%) |
Feb 05, 2014 | 39.73 | 39.87 | 39.00 | 39.48 | 5,034,964 | -0.27(-0.67%) |
Feb 04, 2014 | 40.13 | 40.23 | 39.61 | 39.75 | 3,286,109 | -0.08(-0.21%) |
Feb 03, 2014 | 41.21 | 41.21 | 39.74 | 39.83 | 3,365,517 | -1.38(-3.35%) |
Jan 31, 2014 | 41.36 | 41.46 | 41.10 | 41.21 | 3,714,718 | -0.68(-1.62%) |
Jan 30, 2014 | 41.38 | 42.28 | 41.38 | 41.89 | 3,253,301 | +1.29(+3.18%) |
Jan 29, 2014 | 41.16 | 41.46 | 40.53 | 40.60 | 3,257,970 | -0.78(-1.87%) |
Jan 28, 2014 | 40.90 | 41.57 | 40.80 | 41.38 | 2,610,561 | +0.54(+1.33%) |
Jan 27, 2014 | 40.71 | 41.10 | 40.61 | 40.83 | 3,294,498 | +0.10(+0.24%) |
Jan 24, 2014 | 40.73 | 41.21 | 40.69 | 40.73 | 3,038,477 | -0.27(-0.65%) |
Jan 23, 2014 | 41.28 | 41.44 | 40.83 | 41.00 | 3,166,022 | -0.60(-1.44%) |
Jan 22, 2014 | 41.63 | 41.72 | 41.47 | 41.60 | 2,725,634 | +0.16(+0.37%) |
Jan 21, 2014 | 41.86 | 41.86 | 40.91 | 41.45 | 4,016,000 | -0.01(-0.02%) |
Jan 17, 2014 | 43.28 | 41.45 | 41.45 | 41.45 | 5,336,287 | -0.30(-0.71%) |
Jan 16, 2014 | 42.28 | 42.45 | 41.46 | 41.75 | 4,643,266 | -0.71(-1.68%) |
Jan 15, 2014 | 42.62 | 42.93 | 42.42 | 42.46 | 2,588,053 | -0.16(-0.36%) |
Jan 14, 2014 | 42.60 | 43.05 | 42.33 | 42.62 | 2,910,148 | +0.15(+0.35%) |
Jan 13, 2014 | 43.75 | 43.86 | 42.28 | 42.47 | 4,137,325 | -1.58(-3.59%) |
Jan 10, 2014 | 43.93 | 44.05 | 43.58 | 44.05 | 1,667,052 | +0.13(+0.29%) |
Jan 09, 2014 | 43.67 | 43.98 | 43.34 | 43.92 | 2,283,490 | +0.44(+1.01%) |
Jan 08, 2014 | 43.54 | 43.58 | 43.07 | 43.48 | 3,017,675 | -0.12(-0.27%) |
Jan 07, 2014 | 43.72 | 43.92 | 43.44 | 43.60 | 2,561,508 | +0.09(+0.21%) |
Jan 06, 2014 | 43.87 | 44.01 | 43.30 | 43.51 | 3,081,730 | -0.28(-0.64%) |
Jan 03, 2014 | 43.81 | 44.06 | 43.53 | 43.79 | 2,512,633 | -0.19(-0.43%) |
Jan 02, 2014 | 44.44 | 44.74 | 43.72 | 43.98 | 2,508,254 | +0.03(+0.06%) |
Dec 31, 2013 | 43.90 | 43.96 | 43.96 | 43.96 | 1,580,208 | +0.19(+0.43%) |
Dec 30, 2013 | 43.50 | 43.92 | 43.43 | 43.77 | 1,546,835 | +0.35(+0.80%) |
Dec 27, 2013 | 43.96 | 44.05 | 42.99 | 43.42 | 2,387,786 | -0.35(-0.81%) |
Dec 26, 2013 | 43.36 | 43.85 | 43.24 | 43.77 | 1,963,959 | +0.62(+1.44%) |
Dec 24, 2013 | 43.05 | 43.26 | 42.82 | 43.15 | 1,706,518 | +0.17(+0.39%) |
Dec 23, 2013 | 43.54 | 43.65 | 42.39 | 42.98 | 4,520,752 | -0.34(-0.79%) |
Dec 20, 2013 | 42.18 | 43.33 | 41.95 | 43.33 | 130,494,384 | +1.29(+3.07%) |
Dec 19, 2013 | 42.07 | 42.38 | 41.96 | 42.04 | 2,461,749 | -0.15(-0.36%) |
Dec 18, 2013 | 41.48 | 42.24 | 41.18 | 42.19 | 2,553,475 | +0.75(+1.82%) |
Dec 17, 2013 | 41.47 | 41.60 | 41.22 | 41.44 | 2,072,401 | +0.07(+0.16%) |
Dec 16, 2013 | 41.42 | 41.55 | 41.19 | 41.37 | 2,664,546 | +0.04(+0.09%) |
Dec 13, 2013 | 41.25 | 41.41 | 40.75 | 41.33 | 4,324,647 | +0.39(+0.96%) |
Dec 12, 2013 | 40.45 | 41.09 | 40.36 | 40.94 | 4,160,290 | +0.54(+1.33%) |
Dec 11, 2013 | 40.72 | 41.02 | 40.31 | 40.40 | 3,362,674 | -0.36(-0.89%) |
Dec 10, 2013 | 41.02 | 41.10 | 40.29 | 40.76 | 3,709,537 | -0.30(-0.73%) |
Dec 09, 2013 | 41.18 | 41.30 | 40.91 | 41.06 | 2,628,018 | -0.11(-0.27%) |
Dec 06, 2013 | 42.88 | 42.88 | 41.00 | 41.17 | 2,234,773 | +0.14(+0.35%) |
Dec 05, 2013 | 41.11 | 41.46 | 40.91 | 41.03 | 3,202,310 | -0.10(-0.24%) |
Dec 04, 2013 | 41.17 | 41.29 | 40.77 | 41.13 | 2,369,490 | -0.09(-0.21%) |
Dec 03, 2013 | 41.50 | 41.55 | 41.08 | 41.21 | 3,167,815 | -0.30(-0.72%) |
Dec 02, 2013 | 41.59 | 41.95 | 41.33 | 41.51 | 3,239,462 | +0.20(+0.49%) |
Nov 29, 2013 | 41.38 | 41.76 | 41.24 | 41.31 | 1,403,781 | -0.06(-0.15%) |
Nov 27, 2013 | 41.45 | 41.66 | 41.23 | 41.37 | 2,287,712 | +0.09(+0.23%) |
Nov 26, 2013 | 41.03 | 41.49 | 40.97 | 41.27 | 2,405,228 | +0.18(+0.43%) |
Nov 25, 2013 | 41.04 | 41.30 | 40.94 | 41.10 | 4,461,083 | +0.23(+0.56%) |
Nov 22, 2013 | 39.77 | 40.92 | 39.55 | 40.87 | 4,905,976 | +1.33(+3.37%) |
Nov 21, 2013 | 39.70 | 39.70 | 39.32 | 39.54 | 2,046,752 | -0.04(-0.09%) |
Nov 20, 2013 | 39.62 | 39.89 | 39.44 | 39.57 | 1,803,730 | +0.08(+0.21%) |
Nov 19, 2013 | 39.47 | 39.67 | 39.28 | 39.49 | 1,993,335 | -0.03(-0.08%) |
Nov 18, 2013 | 39.71 | 39.94 | 39.43 | 39.52 | 2,601,534 | -0.20(-0.50%) |
Nov 15, 2013 | 39.47 | 39.72 | 39.30 | 39.72 | 2,513,004 | +0.18(+0.47%) |
Nov 14, 2013 | 39.27 | 39.56 | 38.98 | 39.53 | 2,447,042 | +0.26(+0.67%) |
Nov 13, 2013 | 38.29 | 39.28 | 38.26 | 39.27 | 3,531,425 | +0.91(+2.38%) |
Nov 12, 2013 | 38.42 | 38.61 | 38.24 | 38.36 | 3,580,616 | -0.21(-0.56%) |
Nov 11, 2013 | 38.56 | 38.70 | 38.51 | 38.57 | 1,824,419 | +0.05(+0.14%) |
Nov 08, 2013 | 38.22 | 38.53 | 38.08 | 38.52 | 3,865,543 | +0.30(+0.78%) |
Nov 07, 2013 | 39.17 | 39.27 | 38.16 | 38.22 | 3,530,755 | -0.95(-2.43%) |
Nov 06, 2013 | 39.20 | 39.72 | 38.91 | 39.17 | 5,216,555 | +0.48(+1.23%) |
Nov 05, 2013 | 38.51 | 38.81 | 38.23 | 38.70 | 3,467,911 | +0.20(+0.51%) |
Nov 04, 2013 | 38.16 | 38.55 | 38.06 | 38.50 | 3,300,721 | +0.55(+1.45%) |
Nov 01, 2013 | 37.86 | 38.15 | 37.83 | 37.95 | 1,606,129 | +0.09(+0.23%) |
Oct 31, 2013 | 37.88 | 38.08 | 37.54 | 37.86 | 3,402,773 | +0.01(+0.02%) |
Oct 30, 2013 | 38.09 | 38.18 | 37.57 | 37.85 | 2,601,159 | -0.18(-0.48%) |
Oct 29, 2013 | 38.21 | 38.33 | 37.95 | 38.03 | 4,527,692 | -0.10(-0.25%) |
Oct 28, 2013 | 37.37 | 38.14 | 37.30 | 38.13 | 4,872,226 | +0.76(+2.04%) |
Oct 25, 2013 | 37.51 | 37.54 | 37.09 | 37.37 | 3,162,948 | +0.26(+0.70%) |
Oct 24, 2013 | 37.58 | 37.58 | 37.10 | 37.11 | 2,779,139 | -0.30(-0.80%) |
Oct 23, 2013 | 37.22 | 37.45 | 36.98 | 37.41 | 2,379,479 | +0.18(+0.47%) |
Oct 22, 2013 | 37.38 | 37.50 | 37.03 | 37.23 | 4,533,519 | +0.04(+0.10%) |
Oct 21, 2013 | 37.49 | 37.75 | 37.03 | 37.19 | 7,468,178 | +1.22(+3.39%) |
Oct 18, 2013 | 35.74 | 35.97 | 35.46 | 35.97 | 3,434,706 | +0.42(+1.19%) |
Oct 17, 2013 | 35.32 | 35.82 | 35.26 | 35.55 | 3,710,285 | +0.10(+0.28%) |
Oct 16, 2013 | 34.70 | 35.47 | 34.70 | 35.45 | 4,754,216 | +0.93(+2.68%) |
Oct 15, 2013 | 34.76 | 34.98 | 34.48 | 34.53 | 6,513,532 | -0.27(-0.76%) |
Oct 14, 2013 | 34.06 | 34.90 | 34.06 | 34.79 | 2,747,194 | +0.26(+0.75%) |
Oct 11, 2013 | 34.29 | 34.54 | 34.06 | 34.53 | 2,933,369 | +0.24(+0.70%) |
Oct 10, 2013 | 34.38 | 34.45 | 34.18 | 34.29 | 1,863,905 | +0.41(+1.20%) |
Oct 09, 2013 | 33.53 | 34.07 | 33.34 | 33.88 | 3,279,663 | +0.47(+1.40%) |
Oct 08, 2013 | 34.15 | 34.24 | 33.34 | 33.41 | 4,334,515 | -0.72(-2.11%) |
Oct 07, 2013 | 34.36 | 34.57 | 34.13 | 34.13 | 2,862,433 | -0.47(-1.35%) |
Oct 04, 2013 | 34.34 | 34.70 | 34.28 | 34.60 | 2,810,669 | +0.35(+1.01%) |
Oct 03, 2013 | 34.44 | 34.90 | 34.05 | 34.26 | 3,140,488 | -0.22(-0.64%) |
Oct 02, 2013 | 35.29 | 35.43 | 34.12 | 34.48 | 4,703,531 | -0.54(-1.53%) |