Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.49 | 43.76 | 43.49 | 43.58 | 3,639,042 | +0.15(+0.35%) |
Nov 26, 2014 | 43.51 | 43.43 | 43.43 | 43.43 | 4,485,008 | -0.06(-0.13%) |
Nov 25, 2014 | 43.86 | 43.88 | 43.18 | 43.49 | 10,310,458 | -0.33(-0.76%) |
Nov 24, 2014 | 43.67 | 43.89 | 43.55 | 43.82 | 10,357,519 | +0.41(+0.93%) |
Nov 21, 2014 | 43.73 | 43.73 | 43.34 | 43.42 | 10,544,827 | +0.11(+0.26%) |
Nov 20, 2014 | 42.75 | 43.32 | 42.70 | 43.30 | 9,704,246 | +0.34(+0.80%) |
Nov 19, 2014 | 42.79 | 43.04 | 42.68 | 42.96 | 7,985,874 | +0.10(+0.24%) |
Nov 18, 2014 | 43.04 | 43.10 | 42.78 | 42.86 | 8,881,432 | -0.10(-0.24%) |
Nov 17, 2014 | 42.79 | 43.01 | 42.70 | 42.96 | 9,421,616 | +0.10(+0.22%) |
Nov 14, 2014 | 43.26 | 43.38 | 42.63 | 42.87 | 11,421,891 | -0.48(-1.10%) |
Nov 13, 2014 | 43.10 | 43.43 | 43.08 | 43.34 | 7,348,493 | +0.12(+0.28%) |
Nov 12, 2014 | 42.95 | 43.33 | 42.81 | 43.22 | 7,560,398 | -0.01(-0.02%) |
Nov 11, 2014 | 43.18 | 43.45 | 43.18 | 43.23 | 5,795,132 | +0.00(+0.00%) |
Nov 10, 2014 | 43.03 | 43.23 | 42.95 | 43.23 | 7,547,171 | +0.26(+0.61%) |
Nov 07, 2014 | 42.76 | 43.10 | 42.66 | 42.97 | 9,331,444 | +0.10(+0.22%) |
Nov 06, 2014 | 42.65 | 42.99 | 42.47 | 42.87 | 9,188,432 | +0.10(+0.24%) |
Nov 05, 2014 | 42.56 | 42.79 | 42.25 | 42.77 | 11,399,811 | +0.30(+0.71%) |
Nov 04, 2014 | 42.79 | 42.83 | 42.07 | 42.47 | 19,376,774 | -0.32(-0.74%) |
Nov 03, 2014 | 42.78 | 42.87 | 42.29 | 42.79 | 12,194,884 | +0.18(+0.43%) |
Oct 31, 2014 | 42.68 | 42.77 | 42.25 | 42.60 | 11,984,404 | +0.51(+1.21%) |
Oct 30, 2014 | 41.48 | 42.23 | 41.47 | 42.09 | 7,014,814 | +0.45(+1.09%) |
Oct 29, 2014 | 42.05 | 42.12 | 41.36 | 41.64 | 10,479,290 | -0.38(-0.91%) |
Oct 28, 2014 | 41.40 | 42.05 | 41.40 | 42.02 | 13,997,942 | +0.87(+2.13%) |
Oct 27, 2014 | 41.36 | 41.55 | 41.48 | 41.15 | 9,040,644 | -0.33(-0.81%) |
Oct 24, 2014 | 41.00 | 41.52 | 40.87 | 41.48 | 7,239,569 | +0.43(+1.05%) |
Oct 23, 2014 | 41.45 | 41.55 | 40.97 | 41.05 | 8,587,063 | -0.04(-0.10%) |
Oct 22, 2014 | 41.59 | 41.73 | 41.08 | 41.09 | 9,501,277 | -0.38(-0.92%) |
Oct 21, 2014 | 40.81 | 41.51 | 40.77 | 41.47 | 11,417,818 | +0.91(+2.24%) |
Oct 20, 2014 | 40.83 | 40.87 | 40.23 | 40.57 | 11,148,772 | +0.20(+0.49%) |
Oct 17, 2014 | 39.84 | 40.54 | 39.75 | 40.37 | 13,639,486 | +1.08(+2.75%) |
Oct 16, 2014 | 38.93 | 39.66 | 38.71 | 39.29 | 15,824,778 | -0.23(-0.58%) |
Oct 15, 2014 | 39.07 | 39.61 | 38.62 | 39.52 | 19,397,196 | -0.30(-0.76%) |
Oct 14, 2014 | 39.79 | 40.24 | 39.69 | 39.82 | 14,562,229 | +0.21(+0.52%) |
Oct 13, 2014 | 39.76 | 40.12 | 39.53 | 39.61 | 12,867,797 | -0.12(-0.30%) |
Oct 10, 2014 | 39.78 | 40.25 | 39.46 | 39.73 | 18,761,070 | -0.37(-0.91%) |
Oct 09, 2014 | 41.23 | 41.36 | 39.93 | 40.10 | 23,729,932 | -1.26(-3.06%) |
Oct 08, 2014 | 40.66 | 41.40 | 40.10 | 41.36 | 20,526,074 | +0.80(+1.96%) |
Oct 07, 2014 | 41.59 | 41.62 | 40.56 | 40.57 | 21,466,038 | -1.40(-3.34%) |
Oct 06, 2014 | 42.57 | 42.65 | 41.74 | 41.97 | 8,558,218 | -0.46(-1.09%) |
Oct 03, 2014 | 42.45 | 42.60 | 42.17 | 42.43 | 9,598,440 | +0.59(+1.41%) |
Oct 02, 2014 | 42.13 | 42.25 | 41.12 | 41.84 | 16,097,047 | -0.28(-0.66%) |
Oct 01, 2014 | 42.98 | 43.03 | 42.05 | 42.12 | 18,405,974 | -0.84(-1.96%) |
Sep 30, 2014 | 43.17 | 43.44 | 42.92 | 42.96 | 10,374,670 | -0.12(-0.28%) |
Sep 29, 2014 | 42.95 | 43.35 | 42.56 | 43.08 | 8,818,941 | -0.28(-0.64%) |
Sep 26, 2014 | 43.17 | 43.52 | 43.07 | 43.36 | 8,665,089 | +0.29(+0.66%) |
Sep 25, 2014 | 43.64 | 43.66 | 43.04 | 43.07 | 9,585,917 | -0.66(-1.51%) |
Sep 24, 2014 | 43.34 | 43.86 | 43.30 | 43.73 | 8,316,416 | +0.38(+0.88%) |
Sep 23, 2014 | 43.62 | 43.84 | 43.24 | 43.35 | 9,652,358 | -0.33(-0.76%) |
Sep 22, 2014 | 43.80 | 44.04 | 43.66 | 43.69 | 10,232,917 | -0.25(-0.56%) |
Sep 19, 2014 | 44.95 | 44.98 | 43.83 | 43.93 | 18,516,152 | -0.87(-1.94%) |
Sep 18, 2014 | 44.35 | 44.92 | 44.35 | 44.80 | 9,842,402 | +0.38(+0.86%) |
Sep 17, 2014 | 44.41 | 44.74 | 44.14 | 44.42 | 11,463,687 | +0.18(+0.41%) |
Sep 16, 2014 | 43.92 | 44.32 | 43.84 | 44.23 | 8,738,799 | +0.17(+0.40%) |
Sep 15, 2014 | 43.83 | 44.10 | 43.54 | 44.06 | 7,168,870 | +0.17(+0.38%) |
Sep 12, 2014 | 43.97 | 44.14 | 43.75 | 43.89 | 7,109,905 | -0.19(-0.43%) |
Sep 11, 2014 | 43.80 | 44.24 | 43.77 | 44.08 | 5,462,264 | +0.06(+0.14%) |
Sep 10, 2014 | 43.83 | 44.17 | 43.76 | 44.02 | 8,661,854 | +0.21(+0.49%) |
Sep 09, 2014 | 43.77 | 43.94 | 43.35 | 43.80 | 8,006,666 | -0.09(-0.21%) |
Sep 08, 2014 | 43.90 | 44.13 | 43.59 | 43.90 | 9,350,391 | +0.22(+0.51%) |
Sep 05, 2014 | 43.69 | 43.92 | 43.36 | 43.67 | 7,389,947 | -0.15(-0.34%) |
Sep 04, 2014 | 44.29 | 44.40 | 43.62 | 43.82 | 8,119,827 | -0.28(-0.63%) |
Sep 03, 2014 | 44.38 | 44.48 | 44.09 | 44.10 | 6,968,309 | -0.17(-0.39%) |
Sep 02, 2014 | 44.67 | 44.73 | 44.01 | 44.28 | 7,622,689 | -0.21(-0.46%) |
Aug 29, 2014 | 44.40 | 44.48 | 44.48 | 44.48 | 5,570,405 | +0.26(+0.59%) |
Aug 28, 2014 | 44.30 | 44.33 | 44.05 | 44.22 | 6,738,458 | -0.34(-0.77%) |
Aug 27, 2014 | 44.65 | 44.68 | 44.44 | 44.56 | 8,036,517 | +0.06(+0.14%) |
Aug 26, 2014 | 44.44 | 44.61 | 44.35 | 44.50 | 5,985,184 | +0.15(+0.34%) |
Aug 25, 2014 | 44.20 | 44.51 | 44.12 | 44.35 | 10,595,763 | +0.44(+1.01%) |
Aug 22, 2014 | 43.96 | 44.01 | 43.84 | 43.90 | 9,120,364 | -0.20(-0.45%) |
Aug 21, 2014 | 43.49 | 44.24 | 43.44 | 44.10 | 10,136,996 | +0.56(+1.29%) |
Aug 20, 2014 | 43.24 | 43.65 | 43.24 | 43.54 | 7,909,310 | +0.20(+0.46%) |
Aug 19, 2014 | 43.38 | 43.56 | 43.25 | 43.34 | 7,341,466 | +0.11(+0.26%) |
Aug 18, 2014 | 43.13 | 43.29 | 42.92 | 43.23 | 7,075,379 | +0.39(+0.91%) |
Aug 15, 2014 | 43.10 | 43.14 | 42.42 | 42.84 | 7,418,193 | -0.06(-0.13%) |
Aug 14, 2014 | 42.56 | 43.06 | 42.52 | 42.90 | 8,119,628 | +0.42(+0.99%) |
Aug 13, 2014 | 42.54 | 42.67 | 42.33 | 42.48 | 11,171,572 | +0.14(+0.34%) |
Aug 12, 2014 | 42.02 | 42.45 | 42.00 | 42.33 | 10,163,127 | +0.36(+0.85%) |
Aug 11, 2014 | 41.71 | 42.09 | 41.58 | 41.98 | 7,753,474 | +0.36(+0.86%) |
Aug 08, 2014 | 41.39 | 41.64 | 41.25 | 41.62 | 10,245,202 | +0.31(+0.75%) |
Aug 07, 2014 | 41.92 | 42.06 | 41.25 | 41.31 | 16,797,272 | -0.35(-0.84%) |
Aug 06, 2014 | 41.18 | 41.78 | 41.18 | 41.66 | 12,590,379 | +0.24(+0.57%) |
Aug 05, 2014 | 42.48 | 42.61 | 41.06 | 41.42 | 28,472,098 | -0.37(-0.87%) |
Aug 04, 2014 | 41.66 | 41.86 | 41.29 | 41.79 | 10,976,833 | +0.48(+1.17%) |
Aug 01, 2014 | 41.12 | 41.59 | 40.95 | 41.30 | 11,828,865 | +0.06(+0.13%) |
Jul 31, 2014 | 41.74 | 42.02 | 41.18 | 41.25 | 10,365,137 | -0.85(-2.02%) |
Jul 30, 2014 | 42.58 | 42.64 | 42.02 | 42.09 | 8,621,714 | -0.24(-0.56%) |
Jul 29, 2014 | 42.85 | 42.96 | 42.30 | 42.33 | 7,973,311 | -0.48(-1.11%) |
Jul 28, 2014 | 42.96 | 42.98 | 42.42 | 42.81 | 8,992,449 | -0.17(-0.39%) |
Jul 25, 2014 | 43.52 | 43.63 | 42.97 | 42.98 | 9,320,860 | -0.80(-1.83%) |
Jul 24, 2014 | 43.80 | 43.95 | 43.56 | 43.78 | 5,345,249 | +0.12(+0.27%) |
Jul 23, 2014 | 43.52 | 43.75 | 43.40 | 43.66 | 4,880,195 | +0.25(+0.58%) |
Jul 22, 2014 | 43.48 | 43.68 | 43.28 | 43.40 | 10,470,900 | -0.33(-0.74%) |
Jul 21, 2014 | 43.44 | 43.79 | 43.36 | 43.73 | 6,850,406 | -0.07(-0.16%) |
Jul 18, 2014 | 43.57 | 43.85 | 43.36 | 43.80 | 6,211,016 | +0.40(+0.91%) |
Jul 17, 2014 | 43.58 | 43.90 | 43.37 | 43.40 | 9,497,804 | -0.27(-0.62%) |
Jul 16, 2014 | 43.91 | 44.01 | 43.54 | 43.67 | 6,522,858 | -0.01(-0.02%) |
Jul 15, 2014 | 43.74 | 44.01 | 43.55 | 43.68 | 8,425,993 | -0.04(-0.09%) |
Jul 14, 2014 | 43.59 | 43.84 | 43.54 | 43.72 | 6,911,560 | +0.46(+1.06%) |
Jul 11, 2014 | 43.09 | 43.38 | 42.88 | 43.26 | 5,096,553 | +0.03(+0.07%) |
Jul 10, 2014 | 42.90 | 43.30 | 42.16 | 43.23 | 11,107,953 | -0.47(-1.07%) |
Jul 09, 2014 | 43.76 | 43.90 | 43.43 | 43.70 | 5,138,159 | +0.11(+0.25%) |
Jul 08, 2014 | 43.72 | 43.76 | 43.42 | 43.59 | 9,248,575 | -0.30(-0.69%) |
Jul 07, 2014 | 43.97 | 44.03 | 43.65 | 43.89 | 5,374,032 | -0.26(-0.59%) |
Jul 03, 2014 | 44.05 | 44.15 | 44.15 | 44.15 | 4,650,300 | +0.31(+0.71%) |
Jul 02, 2014 | 43.71 | 44.14 | 43.67 | 43.84 | 5,943,644 | -0.10(-0.23%) |
Jul 01, 2014 | 43.63 | 44.21 | 43.59 | 43.94 | 8,521,849 | +0.63(+1.47%) |
Jun 30, 2014 | 43.44 | 43.59 | 43.21 | 43.31 | 6,823,561 | -0.02(-0.05%) |
Jun 27, 2014 | 43.33 | 43.55 | 43.02 | 43.33 | 8,260,901 | -0.22(-0.51%) |
Jun 26, 2014 | 43.64 | 43.64 | 42.95 | 43.56 | 7,478,844 | +0.00(+0.00%) |
Jun 25, 2014 | 43.67 | 43.77 | 43.44 | 43.56 | 9,634,140 | -0.29(-0.67%) |
Jun 24, 2014 | 43.97 | 44.30 | 43.85 | 43.85 | 11,047,911 | -0.37(-0.83%) |
Jun 23, 2014 | 44.09 | 44.26 | 43.86 | 44.21 | 6,700,706 | +0.11(+0.25%) |
Jun 20, 2014 | 44.44 | 44.44 | 44.01 | 44.10 | 11,578,985 | -0.10(-0.22%) |
Jun 19, 2014 | 44.27 | 44.30 | 43.94 | 44.20 | 7,741,736 | +0.09(+0.20%) |
Jun 18, 2014 | 43.79 | 44.18 | 43.52 | 44.11 | 9,382,815 | +0.29(+0.67%) |
Jun 17, 2014 | 43.45 | 43.92 | 43.40 | 43.82 | 9,659,094 | +0.19(+0.44%) |
Jun 16, 2014 | 43.32 | 43.69 | 43.17 | 43.63 | 7,586,196 | +0.22(+0.51%) |
Jun 13, 2014 | 43.21 | 43.52 | 43.17 | 43.40 | 7,089,655 | +0.22(+0.51%) |
Jun 12, 2014 | 43.43 | 43.47 | 43.09 | 43.18 | 9,900,437 | -0.29(-0.66%) |
Jun 11, 2014 | 43.52 | 43.58 | 43.13 | 43.47 | 6,695,070 | -0.18(-0.42%) |
Jun 10, 2014 | 43.68 | 43.75 | 43.48 | 43.65 | 6,405,546 | -0.22(-0.51%) |
Jun 06, 2014 | 43.67 | 43.99 | 43.63 | 43.87 | 9,700,338 | +0.37(+0.85%) |
Jun 05, 2014 | 43.51 | 43.60 | 43.01 | 43.50 | 8,597,473 | +0.06(+0.15%) |
Jun 04, 2014 | 43.04 | 43.88 | 42.97 | 43.44 | 13,519,907 | +0.22(+0.51%) |
Jun 03, 2014 | 42.85 | 43.23 | 42.49 | 43.22 | 12,278,959 | +0.26(+0.61%) |
Jun 02, 2014 | 42.88 | 43.02 | 42.61 | 42.96 | 8,393,373 | +0.15(+0.35%) |
May 30, 2014 | 42.72 | 42.85 | 42.58 | 42.81 | 10,372,532 | -0.09(-0.20%) |
May 29, 2014 | 42.47 | 43.00 | 42.28 | 42.89 | 8,956,407 | +0.55(+1.31%) |
May 28, 2014 | 42.59 | 42.65 | 42.23 | 42.34 | 6,117,011 | -0.21(-0.50%) |
May 27, 2014 | 42.48 | 42.92 | 42.43 | 42.55 | 7,811,360 | +0.12(+0.28%) |
May 23, 2014 | 42.44 | 42.43 | 42.43 | 42.43 | 5,816,152 | -0.06(-0.13%) |
May 22, 2014 | 42.36 | 42.55 | 42.09 | 42.49 | 4,069,210 | +0.13(+0.30%) |
May 21, 2014 | 42.36 | 42.78 | 42.15 | 42.36 | 12,508,425 | +0.81(+1.94%) |
May 20, 2014 | 41.72 | 41.88 | 41.40 | 41.56 | 6,357,399 | -0.17(-0.42%) |
May 19, 2014 | 41.50 | 41.85 | 41.41 | 41.73 | 8,561,979 | +0.17(+0.40%) |
May 16, 2014 | 41.89 | 41.89 | 41.19 | 41.56 | 9,365,961 | -0.28(-0.68%) |
May 15, 2014 | 42.18 | 42.41 | 41.36 | 41.85 | 11,044,938 | -0.42(-0.99%) |
May 14, 2014 | 42.70 | 42.75 | 42.08 | 42.27 | 7,230,909 | -0.45(-1.06%) |
May 13, 2014 | 42.32 | 42.77 | 42.09 | 42.72 | 10,575,436 | +0.46(+1.09%) |
May 12, 2014 | 41.91 | 42.31 | 41.66 | 42.26 | 9,042,552 | +0.87(+2.10%) |
May 09, 2014 | 41.40 | 41.45 | 40.95 | 41.39 | 8,544,319 | -0.07(-0.17%) |
May 08, 2014 | 40.78 | 41.77 | 40.77 | 41.46 | 11,427,650 | +0.56(+1.37%) |
May 07, 2014 | 40.19 | 41.19 | 40.19 | 40.90 | 19,346,778 | +0.89(+2.22%) |
May 06, 2014 | 40.89 | 41.25 | 39.73 | 40.01 | 27,309,364 | -1.73(-4.14%) |
May 05, 2014 | 41.17 | 41.75 | 40.94 | 41.74 | 11,503,084 | +0.29(+0.71%) |
May 02, 2014 | 41.94 | 42.20 | 41.32 | 41.45 | 10,676,887 | -0.47(-1.11%) |
May 01, 2014 | 41.98 | 42.13 | 41.60 | 41.91 | 9,327,622 | -0.15(-0.36%) |
Apr 30, 2014 | 41.77 | 42.12 | 41.47 | 42.06 | 9,650,404 | +0.25(+0.61%) |
Apr 29, 2014 | 41.56 | 41.82 | 41.32 | 41.81 | 10,028,281 | +0.55(+1.34%) |
Apr 28, 2014 | 41.78 | 41.83 | 40.80 | 41.26 | 12,438,629 | +0.40(+0.97%) |
Apr 25, 2014 | 41.45 | 41.55 | 40.76 | 40.86 | 9,239,279 | -0.70(-1.68%) |
Apr 24, 2014 | 41.03 | 41.75 | 40.79 | 41.56 | 11,030,632 | +0.67(+1.65%) |
Apr 23, 2014 | 40.31 | 40.93 | 40.15 | 40.88 | 7,395,680 | +0.51(+1.25%) |
Apr 22, 2014 | 40.14 | 40.53 | 39.96 | 40.38 | 7,394,419 | +0.15(+0.37%) |
Apr 21, 2014 | 40.12 | 40.27 | 39.83 | 40.23 | 5,207,880 | -0.01(-0.02%) |
Apr 17, 2014 | 39.79 | 40.23 | 40.23 | 40.23 | 9,021,692 | +0.34(+0.85%) |
Apr 16, 2014 | 39.85 | 39.95 | 39.47 | 39.89 | 7,154,825 | +0.44(+1.10%) |
Apr 15, 2014 | 39.32 | 39.66 | 38.81 | 39.46 | 10,653,736 | +0.21(+0.54%) |
Apr 14, 2014 | 39.54 | 39.55 | 38.75 | 39.24 | 9,642,653 | +0.13(+0.34%) |
Apr 11, 2014 | 39.19 | 39.39 | 38.90 | 39.11 | 13,132,596 | -0.52(-1.32%) |
Apr 10, 2014 | 40.42 | 40.56 | 39.53 | 39.63 | 13,103,793 | -0.82(-2.04%) |
Apr 09, 2014 | 39.85 | 40.53 | 39.19 | 40.46 | 13,882,379 | +0.84(+2.12%) |
Apr 08, 2014 | 39.24 | 39.68 | 38.94 | 39.62 | 11,170,926 | +0.32(+0.83%) |
Apr 07, 2014 | 39.76 | 39.86 | 38.95 | 39.29 | 12,115,179 | -0.73(-1.82%) |
Apr 04, 2014 | 40.57 | 41.03 | 39.85 | 40.02 | 16,582,534 | -0.22(-0.55%) |
Apr 03, 2014 | 40.23 | 40.30 | 39.95 | 40.24 | 13,815,446 | +0.21(+0.53%) |
Apr 02, 2014 | 39.68 | 40.04 | 39.59 | 40.03 | 9,148,476 | +0.47(+1.18%) |
Apr 01, 2014 | 39.84 | 40.02 | 39.53 | 39.56 | 9,368,327 | -0.03(-0.08%) |
Mar 31, 2014 | 39.71 | 39.89 | 39.36 | 39.59 | 7,640,167 | +0.10(+0.26%) |
Mar 28, 2014 | 39.20 | 39.60 | 39.01 | 39.49 | 9,014,257 | +0.37(+0.95%) |
Mar 27, 2014 | 39.23 | 39.32 | 38.67 | 39.12 | 11,014,596 | -0.23(-0.58%) |
Mar 26, 2014 | 39.95 | 40.11 | 39.35 | 39.35 | 8,657,279 | -0.40(-1.02%) |
Mar 25, 2014 | 39.84 | 39.99 | 39.49 | 39.75 | 8,755,642 | +0.40(+1.01%) |
Mar 24, 2014 | 39.68 | 39.81 | 39.12 | 39.35 | 7,952,161 | -0.25(-0.62%) |
Mar 21, 2014 | 40.27 | 40.30 | 39.45 | 39.60 | 12,558,860 | -0.28(-0.71%) |
Mar 20, 2014 | 39.43 | 39.98 | 39.38 | 39.89 | 10,188,157 | +0.51(+1.31%) |
Mar 19, 2014 | 39.32 | 39.63 | 39.16 | 39.37 | 10,190,738 | -0.02(-0.06%) |
Mar 18, 2014 | 38.94 | 39.43 | 38.86 | 39.39 | 11,298,627 | +0.66(+1.72%) |
Mar 17, 2014 | 38.72 | 38.99 | 38.59 | 38.73 | 11,287,860 | +0.26(+0.68%) |
Mar 14, 2014 | 38.57 | 38.87 | 38.22 | 38.47 | 11,410,944 | -0.12(-0.31%) |
Mar 13, 2014 | 39.77 | 39.77 | 38.52 | 38.59 | 15,854,556 | -0.94(-2.38%) |
Mar 12, 2014 | 39.11 | 39.85 | 39.08 | 39.53 | 17,343,606 | -0.47(-1.19%) |
Mar 11, 2014 | 40.53 | 40.69 | 39.91 | 40.00 | 10,706,129 | -0.39(-0.96%) |
Mar 10, 2014 | 40.58 | 40.62 | 40.07 | 40.39 | 8,771,966 | -0.18(-0.45%) |
Mar 07, 2014 | 40.88 | 41.06 | 40.29 | 40.57 | 10,519,220 | +0.09(+0.22%) |
Mar 06, 2014 | 40.49 | 40.64 | 40.18 | 40.48 | 13,999,884 | +0.29(+0.73%) |
Mar 05, 2014 | 39.67 | 40.53 | 39.65 | 40.19 | 14,218,935 | +0.51(+1.27%) |
Mar 04, 2014 | 39.53 | 39.83 | 39.44 | 39.69 | 12,846,236 | +0.63(+1.62%) |
Mar 03, 2014 | 38.80 | 39.13 | 38.70 | 39.05 | 8,826,334 | -0.25(-0.64%) |
Feb 28, 2014 | 38.94 | 39.64 | 38.86 | 39.31 | 14,472,756 | +0.36(+0.93%) |
Feb 27, 2014 | 38.46 | 38.98 | 38.27 | 38.94 | 12,198,393 | +0.47(+1.21%) |
Feb 26, 2014 | 38.69 | 38.71 | 38.13 | 38.48 | 15,527,109 | -0.23(-0.59%) |
Feb 25, 2014 | 39.05 | 39.06 | 38.55 | 38.71 | 11,849,558 | -0.35(-0.89%) |
Feb 24, 2014 | 38.71 | 39.33 | 38.68 | 39.05 | 12,707,546 | +0.37(+0.96%) |
Feb 21, 2014 | 38.88 | 38.94 | 38.68 | 38.68 | 13,583,349 | -0.19(-0.49%) |
Feb 20, 2014 | 38.86 | 39.07 | 38.63 | 38.87 | 12,430,907 | -0.02(-0.06%) |
Feb 19, 2014 | 39.46 | 39.67 | 38.84 | 38.90 | 12,999,866 | -0.73(-1.83%) |
Feb 18, 2014 | 38.82 | 39.83 | 38.70 | 39.62 | 18,917,392 | +0.94(+2.43%) |
Feb 14, 2014 | 38.62 | 38.68 | 38.68 | 38.68 | 33,992,796 | -0.48(-1.23%) |
Feb 13, 2014 | 38.50 | 39.28 | 38.15 | 39.16 | 14,252,573 | +0.43(+1.12%) |
Feb 12, 2014 | 38.90 | 39.27 | 38.56 | 38.73 | 13,229,127 | +0.03(+0.08%) |
Feb 11, 2014 | 38.62 | 38.94 | 38.11 | 38.70 | 13,369,810 | +0.09(+0.25%) |
Feb 10, 2014 | 38.71 | 38.90 | 38.40 | 38.60 | 7,505,236 | -0.10(-0.27%) |
Feb 07, 2014 | 38.03 | 38.74 | 37.62 | 38.71 | 11,892,822 | +1.02(+2.70%) |
Feb 06, 2014 | 37.77 | 38.13 | 37.56 | 37.69 | 11,428,494 | +0.06(+0.17%) |
Feb 05, 2014 | 37.34 | 37.82 | 37.13 | 37.62 | 10,958,484 | +0.02(+0.04%) |
Feb 04, 2014 | 37.02 | 37.98 | 37.00 | 37.61 | 11,459,905 | +0.58(+1.58%) |
Feb 03, 2014 | 37.91 | 38.10 | 36.96 | 37.02 | 16,447,519 | -0.85(-2.25%) |
Jan 31, 2014 | 37.92 | 38.37 | 37.73 | 37.88 | 16,091,167 | -0.73(-1.88%) |
Jan 30, 2014 | 38.26 | 38.77 | 38.25 | 38.60 | 9,110,618 | +0.73(+1.94%) |
Jan 29, 2014 | 38.00 | 38.33 | 37.75 | 37.87 | 12,465,711 | -0.40(-1.05%) |
Jan 28, 2014 | 38.35 | 38.80 | 37.99 | 38.27 | 16,934,958 | +0.92(+2.47%) |
Jan 27, 2014 | 37.92 | 38.37 | 36.97 | 37.35 | 22,635,448 | -0.45(-1.19%) |
Jan 24, 2014 | 38.52 | 38.82 | 37.79 | 37.80 | 15,051,500 | -1.07(-2.74%) |
Jan 23, 2014 | 39.50 | 39.50 | 38.49 | 38.86 | 13,647,974 | -0.85(-2.15%) |
Jan 22, 2014 | 40.12 | 40.33 | 39.57 | 39.72 | 12,608,976 | -0.23(-0.57%) |
Jan 21, 2014 | 40.41 | 40.61 | 39.63 | 39.95 | 10,403,791 | -0.24(-0.61%) |
Jan 17, 2014 | 40.59 | 40.19 | 40.19 | 40.19 | 9,061,471 | -0.48(-1.18%) |
Jan 16, 2014 | 41.12 | 41.15 | 40.53 | 40.67 | 7,867,701 | -0.48(-1.17%) |
Jan 15, 2014 | 40.88 | 41.34 | 40.28 | 41.15 | 7,502,850 | +0.28(+0.68%) |
Jan 14, 2014 | 40.80 | 41.04 | 40.54 | 40.88 | 7,123,459 | +0.24(+0.58%) |
Jan 13, 2014 | 41.12 | 41.44 | 40.59 | 40.64 | 11,721,636 | -0.60(-1.46%) |
Jan 10, 2014 | 41.23 | 41.34 | 40.81 | 41.24 | 10,895,131 | +0.09(+0.21%) |
Jan 09, 2014 | 40.97 | 41.29 | 40.83 | 41.15 | 10,333,131 | +0.24(+0.58%) |
Jan 08, 2014 | 40.46 | 41.01 | 40.29 | 40.92 | 12,600,660 | +0.47(+1.17%) |
Jan 07, 2014 | 40.02 | 40.57 | 39.97 | 40.44 | 11,466,912 | +0.55(+1.37%) |
Jan 06, 2014 | 40.71 | 40.74 | 39.87 | 39.90 | 11,728,962 | -0.32(-0.79%) |
Jan 03, 2014 | 40.02 | 40.46 | 39.97 | 40.21 | 9,215,644 | +0.17(+0.41%) |
Jan 02, 2014 | 40.13 | 40.51 | 39.86 | 40.05 | 11,632,740 | -0.27(-0.67%) |
Dec 31, 2013 | 40.44 | 40.32 | 40.32 | 40.32 | 6,275,692 | -0.05(-0.12%) |
Dec 30, 2013 | 40.36 | 40.52 | 40.29 | 40.36 | 5,266,453 | -0.06(-0.14%) |
Dec 27, 2013 | 40.27 | 40.54 | 40.20 | 40.42 | 5,441,874 | +0.14(+0.35%) |
Dec 26, 2013 | 40.51 | 40.58 | 40.22 | 40.28 | 5,298,984 | -0.22(-0.55%) |
Dec 24, 2013 | 40.46 | 40.52 | 40.26 | 40.50 | 2,960,339 | +0.03(+0.08%) |
Dec 23, 2013 | 40.61 | 40.65 | 40.34 | 40.47 | 6,835,467 | +0.17(+0.41%) |
Dec 20, 2013 | 39.75 | 40.36 | 39.69 | 40.30 | 13,873,288 | +0.53(+1.33%) |
Dec 19, 2013 | 39.51 | 39.98 | 39.38 | 39.77 | 11,484,252 | +0.09(+0.22%) |
Dec 18, 2013 | 38.96 | 39.70 | 38.70 | 39.69 | 19,374,882 | +0.70(+1.80%) |
Dec 17, 2013 | 39.51 | 39.57 | 38.89 | 38.98 | 18,871,900 | -0.73(-1.83%) |
Dec 16, 2013 | 40.14 | 40.32 | 39.62 | 39.71 | 19,415,506 | +0.43(+1.11%) |
Dec 13, 2013 | 39.05 | 39.46 | 38.85 | 39.27 | 10,462,361 | +0.24(+0.63%) |
Dec 12, 2013 | 38.35 | 39.46 | 38.24 | 39.03 | 18,443,046 | +0.57(+1.48%) |
Dec 11, 2013 | 38.81 | 38.90 | 38.37 | 38.46 | 10,987,951 | -0.47(-1.22%) |
Dec 10, 2013 | 39.01 | 39.27 | 38.84 | 38.94 | 11,711,979 | -0.21(-0.52%) |
Dec 09, 2013 | 39.25 | 39.65 | 39.05 | 39.14 | 8,799,202 | +0.01(+0.02%) |
Dec 06, 2013 | 38.49 | 39.26 | 38.39 | 39.13 | 12,443,842 | +1.07(+2.82%) |
Dec 05, 2013 | 38.46 | 38.57 | 37.93 | 38.06 | 11,557,295 | -0.59(-1.53%) |
Dec 04, 2013 | 38.26 | 38.87 | 38.15 | 38.65 | 10,467,722 | +0.23(+0.60%) |
Dec 03, 2013 | 39.04 | 39.26 | 38.28 | 38.42 | 15,476,933 | -0.76(-1.94%) |