Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.24 | 42.63 | 41.76 | 41.77 | 35,075,640 | -0.99(-2.32%) |
Jan 29, 2015 | 42.46 | 42.93 | 42.00 | 42.76 | 26,543,622 | +0.71(+1.68%) |
Jan 28, 2015 | 43.49 | 43.54 | 42.06 | 42.06 | 31,696,168 | -1.11(-2.58%) |
Jan 27, 2015 | 43.06 | 43.49 | 42.83 | 43.17 | 19,813,136 | -0.44(-1.00%) |
Jan 26, 2015 | 43.33 | 43.78 | 43.17 | 43.61 | 16,368,145 | +0.07(+0.16%) |
Jan 23, 2015 | 44.34 | 44.45 | 43.52 | 43.54 | 20,123,736 | -0.70(-1.58%) |
Jan 22, 2015 | 43.31 | 44.35 | 42.99 | 44.24 | 40,906,452 | +1.31(+3.04%) |
Jan 21, 2015 | 42.59 | 43.34 | 42.39 | 42.93 | 28,332,360 | +0.14(+0.32%) |
Jan 20, 2015 | 43.05 | 43.32 | 42.57 | 42.79 | 30,410,266 | -0.17(-0.39%) |
Jan 16, 2015 | 41.99 | 42.96 | 42.96 | 42.96 | 38,232,780 | +0.72(+1.71%) |
Jan 15, 2015 | 42.81 | 43.49 | 41.86 | 42.24 | 55,268,792 | -1.40(-3.20%) |
Jan 14, 2015 | 43.72 | 43.79 | 42.46 | 43.64 | 64,352,644 | -1.56(-3.45%) |
Jan 13, 2015 | 45.52 | 45.86 | 44.84 | 45.20 | 28,169,722 | +0.01(+0.02%) |
Jan 12, 2015 | 45.54 | 45.63 | 44.76 | 45.19 | 20,094,860 | -0.39(-0.86%) |
Jan 09, 2015 | 46.64 | 46.70 | 45.54 | 45.58 | 20,042,948 | -0.81(-1.74%) |
Jan 08, 2015 | 46.07 | 46.78 | 46.07 | 46.39 | 22,072,764 | +1.01(+2.23%) |
Jan 07, 2015 | 46.01 | 46.01 | 45.06 | 45.38 | 31,039,416 | +0.07(+0.15%) |
Jan 06, 2015 | 46.58 | 46.67 | 44.82 | 45.31 | 37,848,316 | -1.21(-2.59%) |
Jan 05, 2015 | 47.67 | 47.84 | 46.27 | 46.51 | 26,105,346 | -1.49(-3.10%) |
Jan 02, 2015 | 47.76 | 48.36 | 47.68 | 48.00 | 16,402,816 | +0.24(+0.50%) |
Dec 31, 2014 | 48.31 | 47.76 | 47.76 | 47.76 | 24,276,964 | -0.44(-0.90%) |
Dec 30, 2014 | 47.87 | 48.30 | 47.76 | 48.20 | 9,850,049 | +0.15(+0.30%) |
Dec 29, 2014 | 47.64 | 48.34 | 47.51 | 48.05 | 13,889,232 | +0.31(+0.66%) |
Dec 26, 2014 | 47.83 | 48.00 | 47.63 | 47.74 | 7,974,473 | +0.05(+0.11%) |
Dec 24, 2014 | 47.89 | 47.69 | 47.69 | 47.69 | 9,711,755 | +0.00(+0.00%) |
Dec 23, 2014 | 47.36 | 48.06 | 47.27 | 47.69 | 17,756,318 | +0.41(+0.87%) |
Dec 22, 2014 | 47.44 | 47.57 | 47.02 | 47.28 | 22,357,876 | +0.01(+0.02%) |
Dec 19, 2014 | 46.86 | 47.59 | 46.84 | 47.27 | 29,815,134 | +0.34(+0.73%) |
Dec 18, 2014 | 46.28 | 46.92 | 46.13 | 46.92 | 23,780,250 | +1.31(+2.86%) |
Dec 17, 2014 | 44.70 | 45.67 | 44.53 | 45.62 | 23,353,202 | +1.02(+2.29%) |
Dec 16, 2014 | 44.59 | 45.69 | 44.35 | 44.60 | 27,132,668 | -0.56(-1.23%) |
Dec 15, 2014 | 46.36 | 46.41 | 44.87 | 45.15 | 25,044,846 | -0.67(-1.47%) |
Dec 12, 2014 | 46.20 | 46.73 | 45.76 | 45.83 | 22,804,354 | -0.84(-1.80%) |
Dec 11, 2014 | 46.69 | 47.37 | 46.64 | 46.67 | 22,121,314 | +0.35(+0.76%) |
Dec 10, 2014 | 47.44 | 47.50 | 46.08 | 46.31 | 38,808,448 | -1.35(-2.83%) |
Dec 09, 2014 | 47.21 | 47.97 | 46.99 | 47.66 | 25,753,318 | -0.17(-0.35%) |
Dec 08, 2014 | 47.78 | 48.21 | 47.52 | 47.83 | 20,353,720 | -0.02(-0.05%) |
Dec 05, 2014 | 47.33 | 47.83 | 47.23 | 47.86 | 26,296,922 | +1.01(+2.15%) |
Dec 04, 2014 | 46.63 | 46.99 | 46.44 | 46.85 | 15,122,281 | -0.12(-0.26%) |
Dec 03, 2014 | 46.53 | 47.03 | 46.41 | 46.97 | 15,873,548 | +0.35(+0.75%) |
Dec 02, 2014 | 45.80 | 46.70 | 45.80 | 46.62 | 16,408,860 | +0.82(+1.80%) |
Dec 01, 2014 | 45.78 | 45.96 | 45.45 | 45.80 | 16,718,583 | -0.12(-0.27%) |
Nov 28, 2014 | 46.10 | 46.22 | 45.82 | 45.92 | 8,856,395 | -0.14(-0.30%) |
Nov 26, 2014 | 46.23 | 46.05 | 46.05 | 46.05 | 9,992,266 | +0.03(+0.07%) |
Nov 25, 2014 | 46.68 | 46.68 | 45.76 | 46.02 | 19,379,758 | -0.50(-1.08%) |
Nov 24, 2014 | 46.33 | 46.79 | 46.33 | 46.53 | 10,920,188 | +0.39(+0.84%) |
Nov 21, 2014 | 46.61 | 46.61 | 46.02 | 46.14 | 16,168,287 | +0.25(+0.55%) |
Nov 20, 2014 | 45.95 | 45.99 | 45.60 | 45.89 | 14,302,830 | -0.37(-0.79%) |
Nov 19, 2014 | 46.14 | 46.40 | 45.91 | 46.25 | 12,063,815 | +0.05(+0.12%) |
Nov 18, 2014 | 46.06 | 46.42 | 45.95 | 46.20 | 11,657,826 | +0.11(+0.25%) |
Nov 17, 2014 | 45.80 | 46.20 | 45.71 | 46.09 | 11,814,799 | +0.08(+0.17%) |
Nov 14, 2014 | 45.99 | 46.27 | 45.93 | 46.01 | 8,913,716 | +0.04(+0.08%) |
Nov 13, 2014 | 46.18 | 46.28 | 45.79 | 45.97 | 16,037,159 | -0.25(-0.54%) |
Nov 12, 2014 | 46.12 | 46.44 | 45.97 | 46.22 | 22,559,766 | -0.62(-1.32%) |
Nov 11, 2014 | 47.10 | 47.24 | 46.78 | 46.84 | 16,395,810 | -0.43(-0.90%) |
Nov 10, 2014 | 46.75 | 47.27 | 46.71 | 47.27 | 14,133,070 | +0.35(+0.75%) |
Nov 07, 2014 | 46.61 | 46.98 | 46.45 | 46.92 | 16,226,158 | +0.18(+0.39%) |
Nov 06, 2014 | 46.62 | 46.80 | 46.28 | 46.73 | 13,652,038 | +0.06(+0.13%) |
Nov 05, 2014 | 46.41 | 46.73 | 46.09 | 46.67 | 18,425,906 | +0.69(+1.49%) |
Nov 04, 2014 | 45.98 | 46.08 | 45.35 | 45.99 | 20,039,030 | -0.48(-1.03%) |
Nov 03, 2014 | 46.40 | 46.67 | 46.07 | 46.47 | 15,499,746 | +0.31(+0.66%) |
Oct 31, 2014 | 45.89 | 46.21 | 45.70 | 46.16 | 24,043,306 | +0.83(+1.84%) |
Oct 30, 2014 | 44.99 | 45.55 | 44.97 | 45.33 | 19,272,520 | +0.08(+0.17%) |
Oct 29, 2014 | 45.51 | 45.63 | 44.85 | 45.25 | 21,900,878 | -0.26(-0.57%) |
Oct 28, 2014 | 44.93 | 45.56 | 44.89 | 45.51 | 17,850,000 | +0.76(+1.69%) |
Oct 27, 2014 | 44.61 | 44.87 | 44.46 | 44.76 | 14,526,144 | -0.08(-0.17%) |
Oct 24, 2014 | 44.27 | 44.86 | 44.27 | 44.83 | 18,025,516 | +0.52(+1.17%) |
Oct 23, 2014 | 44.36 | 44.73 | 44.22 | 44.31 | 16,563,193 | +0.47(+1.06%) |
Oct 22, 2014 | 44.30 | 44.47 | 43.84 | 43.85 | 18,016,032 | -0.37(-0.83%) |
Oct 21, 2014 | 43.68 | 44.28 | 43.57 | 44.22 | 18,369,200 | +0.99(+2.30%) |
Oct 20, 2014 | 42.82 | 43.31 | 42.80 | 43.22 | 14,160,558 | +0.33(+0.77%) |
Oct 17, 2014 | 42.54 | 43.34 | 42.41 | 42.89 | 26,444,200 | +0.85(+2.03%) |
Oct 16, 2014 | 41.79 | 42.73 | 41.43 | 42.04 | 41,885,624 | -0.34(-0.81%) |
Oct 15, 2014 | 43.52 | 43.80 | 41.41 | 42.38 | 49,609,392 | -1.88(-4.24%) |
Oct 14, 2014 | 43.27 | 44.67 | 42.79 | 44.26 | 38,122,264 | -0.13(-0.29%) |
Oct 13, 2014 | 44.65 | 45.14 | 44.35 | 44.39 | 22,477,846 | -0.27(-0.62%) |
Oct 10, 2014 | 45.05 | 45.66 | 44.66 | 44.67 | 21,868,132 | -0.43(-0.95%) |
Oct 09, 2014 | 46.05 | 46.05 | 44.95 | 45.09 | 25,143,644 | -1.01(-2.19%) |
Oct 08, 2014 | 45.31 | 46.12 | 45.17 | 46.10 | 20,745,688 | +0.86(+1.91%) |
Oct 07, 2014 | 45.73 | 45.73 | 45.17 | 45.24 | 19,045,764 | -0.69(-1.51%) |
Oct 06, 2014 | 46.39 | 46.41 | 45.80 | 45.93 | 15,169,528 | -0.09(-0.20%) |
Oct 03, 2014 | 45.22 | 46.09 | 45.07 | 46.02 | 24,004,024 | +1.11(+2.48%) |
Oct 02, 2014 | 45.15 | 45.41 | 44.73 | 44.91 | 32,179,294 | -0.40(-0.89%) |
Oct 01, 2014 | 45.67 | 45.79 | 45.28 | 45.31 | 25,055,968 | -0.36(-0.78%) |
Sep 30, 2014 | 45.79 | 46.05 | 45.59 | 45.67 | 18,965,996 | -0.07(-0.15%) |
Sep 29, 2014 | 45.51 | 45.87 | 45.28 | 45.74 | 14,106,663 | -0.17(-0.38%) |
Sep 26, 2014 | 45.74 | 46.16 | 45.73 | 45.91 | 15,760,746 | +0.31(+0.68%) |
Sep 25, 2014 | 46.62 | 46.63 | 45.60 | 45.60 | 21,561,422 | -1.12(-2.40%) |
Sep 24, 2014 | 46.38 | 46.73 | 46.26 | 46.72 | 18,096,882 | +0.52(+1.13%) |
Sep 23, 2014 | 46.11 | 46.55 | 46.07 | 46.20 | 18,908,842 | +0.02(+0.05%) |
Sep 22, 2014 | 46.20 | 46.59 | 46.09 | 46.18 | 17,427,998 | -0.15(-0.33%) |
Sep 19, 2014 | 46.81 | 46.89 | 46.23 | 46.33 | 24,718,950 | -0.16(-0.34%) |
Sep 18, 2014 | 45.90 | 46.55 | 45.90 | 46.49 | 22,387,430 | +0.77(+1.67%) |
Sep 17, 2014 | 45.45 | 45.94 | 45.35 | 45.72 | 19,906,346 | +0.24(+0.53%) |
Sep 16, 2014 | 45.27 | 45.64 | 45.20 | 45.48 | 14,443,617 | +0.04(+0.08%) |
Sep 15, 2014 | 45.32 | 45.48 | 45.07 | 45.44 | 14,094,492 | -0.07(-0.15%) |
Sep 12, 2014 | 45.34 | 45.80 | 45.30 | 45.51 | 18,959,136 | +0.20(+0.45%) |
Sep 11, 2014 | 44.87 | 45.37 | 44.71 | 45.31 | 15,127,205 | +0.41(+0.91%) |
Sep 10, 2014 | 44.84 | 45.16 | 44.67 | 44.90 | 12,078,859 | +0.12(+0.27%) |
Sep 09, 2014 | 45.21 | 45.25 | 44.56 | 44.78 | 19,611,864 | -0.63(-1.39%) |
Sep 08, 2014 | 45.37 | 45.66 | 45.29 | 45.41 | 10,670,817 | -0.02(-0.03%) |
Sep 05, 2014 | 45.20 | 45.42 | 44.90 | 45.42 | 12,663,711 | +0.15(+0.33%) |
Sep 04, 2014 | 45.21 | 45.59 | 45.06 | 45.27 | 12,940,584 | +0.01(+0.02%) |
Sep 03, 2014 | 45.50 | 45.77 | 45.08 | 45.26 | 15,553,822 | +0.02(+0.05%) |
Sep 02, 2014 | 45.08 | 45.26 | 44.84 | 45.24 | 11,446,694 | +0.17(+0.37%) |
Aug 29, 2014 | 44.99 | 45.07 | 45.07 | 45.07 | 11,736,452 | +0.22(+0.49%) |
Aug 28, 2014 | 44.92 | 45.01 | 44.59 | 44.85 | 11,985,677 | -0.33(-0.72%) |
Aug 27, 2014 | 45.37 | 45.45 | 45.13 | 45.18 | 15,050,685 | -0.11(-0.25%) |
Aug 26, 2014 | 45.16 | 45.44 | 45.02 | 45.29 | 13,559,840 | +0.30(+0.67%) |
Aug 25, 2014 | 44.72 | 45.36 | 44.62 | 44.99 | 18,461,712 | +0.64(+1.45%) |
Aug 22, 2014 | 44.31 | 44.78 | 44.22 | 44.34 | 13,491,623 | -0.01(-0.02%) |
Aug 21, 2014 | 43.71 | 44.56 | 43.67 | 44.35 | 16,809,906 | +0.65(+1.49%) |
Aug 20, 2014 | 43.53 | 43.86 | 43.51 | 43.70 | 10,688,484 | +0.06(+0.14%) |
Aug 19, 2014 | 43.67 | 43.76 | 43.55 | 43.64 | 11,924,522 | +0.25(+0.58%) |
Aug 18, 2014 | 43.11 | 43.54 | 43.03 | 43.39 | 11,714,719 | +0.36(+0.85%) |
Aug 15, 2014 | 43.40 | 43.59 | 42.77 | 43.02 | 16,787,964 | -0.17(-0.40%) |
Aug 14, 2014 | 43.04 | 43.21 | 42.99 | 43.20 | 10,915,392 | +0.20(+0.46%) |
Aug 13, 2014 | 42.98 | 43.09 | 42.84 | 43.00 | 9,258,525 | +0.28(+0.66%) |
Aug 12, 2014 | 42.63 | 42.87 | 42.55 | 42.72 | 14,891,281 | +0.02(+0.05%) |
Aug 11, 2014 | 42.87 | 42.90 | 42.58 | 42.70 | 11,959,228 | -0.02(-0.04%) |
Aug 08, 2014 | 42.37 | 42.73 | 42.18 | 42.71 | 16,109,411 | +0.33(+0.77%) |
Aug 07, 2014 | 42.93 | 42.98 | 42.21 | 42.39 | 15,490,195 | -0.24(-0.57%) |
Aug 06, 2014 | 42.37 | 42.98 | 42.33 | 42.63 | 16,082,163 | +0.13(+0.30%) |
Aug 05, 2014 | 42.78 | 42.91 | 42.15 | 42.50 | 22,221,034 | -0.45(-1.04%) |
Aug 04, 2014 | 43.15 | 43.20 | 42.71 | 42.95 | 17,645,834 | +0.13(+0.30%) |
Aug 01, 2014 | 43.51 | 43.59 | 42.43 | 42.82 | 31,546,408 | -0.90(-2.06%) |
Jul 31, 2014 | 44.47 | 44.49 | 43.71 | 43.72 | 20,993,256 | -0.94(-2.10%) |
Jul 30, 2014 | 44.75 | 44.94 | 44.43 | 44.66 | 15,588,018 | +0.20(+0.46%) |
Jul 29, 2014 | 44.83 | 44.83 | 44.31 | 44.46 | 17,804,940 | -0.42(-0.93%) |
Jul 28, 2014 | 44.68 | 44.93 | 44.48 | 44.87 | 16,334,525 | +0.14(+0.30%) |
Jul 25, 2014 | 44.67 | 44.94 | 44.61 | 44.74 | 13,850,398 | -0.12(-0.27%) |
Jul 24, 2014 | 44.78 | 45.00 | 44.72 | 44.86 | 12,984,797 | +0.13(+0.29%) |
Jul 23, 2014 | 44.55 | 44.87 | 44.37 | 44.73 | 14,619,580 | +0.25(+0.56%) |
Jul 22, 2014 | 44.29 | 44.58 | 44.25 | 44.48 | 13,675,521 | +0.33(+0.74%) |
Jul 21, 2014 | 44.06 | 44.28 | 43.90 | 44.15 | 12,056,531 | +0.01(+0.02%) |
Jul 18, 2014 | 44.22 | 44.34 | 43.90 | 44.15 | 16,888,542 | +0.28(+0.64%) |
Jul 17, 2014 | 44.40 | 44.62 | 43.79 | 43.87 | 22,439,338 | -0.64(-1.45%) |
Jul 16, 2014 | 44.36 | 44.72 | 44.21 | 44.51 | 25,582,838 | +0.33(+0.76%) |
Jul 15, 2014 | 43.93 | 44.50 | 43.79 | 44.18 | 47,711,564 | +1.50(+3.52%) |
Jul 14, 2014 | 42.86 | 43.09 | 42.61 | 42.68 | 18,303,744 | +0.37(+0.88%) |
Jul 11, 2014 | 41.92 | 42.38 | 41.84 | 42.30 | 13,502,559 | +0.18(+0.43%) |
Jul 10, 2014 | 41.74 | 42.31 | 41.67 | 42.12 | 16,400,048 | -0.35(-0.82%) |
Jul 09, 2014 | 42.37 | 42.55 | 42.16 | 42.47 | 14,341,232 | +0.20(+0.47%) |
Jul 08, 2014 | 42.72 | 42.81 | 42.18 | 42.27 | 24,154,510 | -0.69(-1.61%) |
Jul 07, 2014 | 43.13 | 43.21 | 42.76 | 42.96 | 18,351,296 | -0.29(-0.67%) |
Jul 03, 2014 | 43.39 | 43.25 | 43.25 | 43.25 | 16,619,309 | +0.06(+0.14%) |
Jul 02, 2014 | 43.42 | 43.57 | 43.08 | 43.19 | 25,309,498 | -0.45(-1.04%) |
Jul 01, 2014 | 43.33 | 43.96 | 43.27 | 43.65 | 19,039,624 | +0.27(+0.61%) |
Jun 30, 2014 | 43.25 | 43.50 | 43.20 | 43.38 | 15,379,567 | +0.07(+0.16%) |
Jun 27, 2014 | 43.16 | 43.44 | 43.09 | 43.31 | 13,519,518 | +0.11(+0.24%) |
Jun 26, 2014 | 43.17 | 43.28 | 42.61 | 43.21 | 15,744,728 | -0.11(-0.24%) |
Jun 25, 2014 | 43.08 | 43.47 | 42.82 | 43.31 | 19,704,724 | +0.08(+0.19%) |
Jun 24, 2014 | 43.58 | 43.76 | 43.14 | 43.23 | 16,345,524 | -0.58(-1.32%) |
Jun 23, 2014 | 43.32 | 43.83 | 43.09 | 43.81 | 21,261,734 | +0.48(+1.11%) |
Jun 20, 2014 | 43.43 | 43.49 | 43.18 | 43.33 | 22,747,898 | +0.19(+0.44%) |
Jun 19, 2014 | 43.43 | 43.43 | 43.07 | 43.14 | 15,419,137 | -0.36(-0.83%) |
Jun 18, 2014 | 43.13 | 43.52 | 42.88 | 43.50 | 18,223,130 | +0.27(+0.63%) |
Jun 17, 2014 | 42.76 | 43.36 | 42.67 | 43.23 | 14,851,520 | +0.41(+0.97%) |
Jun 16, 2014 | 42.80 | 42.88 | 42.41 | 42.82 | 14,661,368 | -0.13(-0.30%) |
Jun 13, 2014 | 42.94 | 43.42 | 42.82 | 42.94 | 15,997,828 | +0.00(+0.00%) |
Jun 12, 2014 | 42.97 | 43.23 | 42.82 | 42.94 | 15,500,767 | -0.17(-0.40%) |
Jun 11, 2014 | 43.28 | 43.51 | 42.90 | 43.12 | 18,880,762 | -0.47(-1.09%) |
Jun 10, 2014 | 43.27 | 43.62 | 43.21 | 43.59 | 15,289,550 | +0.70(+1.63%) |
Jun 06, 2014 | 42.73 | 43.01 | 42.65 | 42.89 | 20,454,596 | +0.26(+0.60%) |
Jun 05, 2014 | 42.09 | 42.66 | 41.78 | 42.64 | 22,305,704 | +0.72(+1.71%) |
Jun 04, 2014 | 41.80 | 41.95 | 41.60 | 41.92 | 12,919,749 | +0.06(+0.14%) |
Jun 03, 2014 | 41.48 | 41.91 | 41.48 | 41.86 | 12,128,130 | +0.19(+0.45%) |
Jun 02, 2014 | 41.90 | 41.90 | 41.42 | 41.67 | 12,484,964 | -0.17(-0.40%) |
May 30, 2014 | 41.84 | 42.07 | 41.64 | 41.84 | 15,927,268 | -0.11(-0.27%) |
May 29, 2014 | 41.97 | 42.10 | 41.70 | 41.95 | 15,569,587 | +0.20(+0.49%) |
May 28, 2014 | 41.48 | 41.86 | 41.41 | 41.75 | 15,102,624 | +0.23(+0.56%) |
May 27, 2014 | 41.22 | 41.73 | 41.17 | 41.51 | 19,237,358 | +0.46(+1.12%) |
May 23, 2014 | 41.07 | 41.05 | 41.05 | 41.05 | 14,446,537 | -0.03(-0.07%) |
May 22, 2014 | 40.78 | 41.11 | 40.67 | 41.08 | 9,001,176 | +0.34(+0.83%) |
May 21, 2014 | 40.69 | 41.11 | 40.64 | 40.75 | 17,537,216 | +0.30(+0.74%) |
May 20, 2014 | 40.44 | 40.69 | 40.21 | 40.44 | 22,386,046 | -0.08(-0.20%) |
May 19, 2014 | 39.96 | 40.59 | 39.95 | 40.53 | 15,970,676 | +0.39(+0.98%) |
May 16, 2014 | 40.22 | 40.29 | 39.88 | 40.14 | 26,555,596 | -0.15(-0.37%) |
May 15, 2014 | 40.81 | 40.81 | 40.17 | 40.29 | 26,208,160 | -0.64(-1.56%) |
May 14, 2014 | 41.14 | 41.18 | 40.88 | 40.93 | 13,708,516 | -0.20(-0.48%) |
May 13, 2014 | 41.21 | 41.28 | 41.03 | 41.12 | 16,351,464 | -0.02(-0.05%) |
May 12, 2014 | 40.86 | 41.18 | 40.68 | 41.14 | 17,029,846 | +0.48(+1.19%) |
May 09, 2014 | 40.82 | 40.89 | 40.41 | 40.66 | 16,425,581 | -0.26(-0.64%) |
May 08, 2014 | 40.81 | 41.05 | 40.70 | 40.93 | 21,371,104 | +0.23(+0.57%) |
May 07, 2014 | 40.32 | 40.75 | 40.08 | 40.69 | 24,549,064 | +0.53(+1.33%) |
May 06, 2014 | 40.69 | 40.70 | 40.14 | 40.16 | 33,113,474 | -0.66(-1.62%) |
May 05, 2014 | 40.57 | 41.21 | 40.43 | 40.82 | 33,474,308 | -1.02(-2.45%) |
May 02, 2014 | 42.03 | 42.44 | 41.74 | 41.84 | 20,127,786 | -0.11(-0.25%) |
May 01, 2014 | 42.10 | 42.30 | 41.78 | 41.95 | 16,905,808 | -0.20(-0.46%) |
Apr 30, 2014 | 42.34 | 42.42 | 41.95 | 42.15 | 19,079,892 | -0.09(-0.21%) |
Apr 29, 2014 | 41.96 | 42.39 | 41.84 | 42.24 | 17,847,896 | +0.46(+1.10%) |
Apr 28, 2014 | 41.88 | 41.94 | 41.17 | 41.78 | 28,405,408 | -0.16(-0.38%) |
Apr 25, 2014 | 42.39 | 42.42 | 41.89 | 41.94 | 21,171,546 | -0.37(-0.87%) |
Apr 24, 2014 | 42.21 | 42.36 | 41.87 | 42.30 | 20,401,438 | +0.11(+0.25%) |
Apr 23, 2014 | 42.01 | 42.25 | 41.83 | 42.20 | 15,079,825 | +0.18(+0.43%) |
Apr 22, 2014 | 41.44 | 42.22 | 41.36 | 42.02 | 21,479,056 | +0.59(+1.42%) |
Apr 21, 2014 | 41.60 | 41.72 | 41.40 | 41.43 | 16,430,168 | -0.14(-0.34%) |
Apr 17, 2014 | 41.66 | 41.57 | 41.57 | 41.57 | 23,848,972 | -0.03(-0.07%) |
Apr 16, 2014 | 41.41 | 41.67 | 41.17 | 41.60 | 32,963,784 | +0.35(+0.84%) |
Apr 15, 2014 | 41.48 | 41.89 | 40.92 | 41.26 | 35,445,768 | -0.12(-0.29%) |
Apr 14, 2014 | 42.05 | 42.12 | 41.02 | 41.38 | 41,222,892 | -0.26(-0.61%) |
Apr 11, 2014 | 41.54 | 42.17 | 41.07 | 41.63 | 62,756,916 | -1.58(-3.66%) |
Apr 10, 2014 | 44.68 | 44.71 | 43.20 | 43.22 | 39,689,748 | -1.41(-3.16%) |
Apr 09, 2014 | 44.50 | 44.76 | 44.04 | 44.62 | 20,237,168 | +0.32(+0.71%) |
Apr 08, 2014 | 44.27 | 44.43 | 43.86 | 44.31 | 22,460,256 | -0.11(-0.25%) |
Apr 07, 2014 | 44.94 | 45.17 | 44.30 | 44.42 | 24,770,018 | -0.61(-1.35%) |
Apr 04, 2014 | 45.94 | 45.97 | 45.02 | 45.03 | 22,536,024 | -0.64(-1.40%) |
Apr 03, 2014 | 45.66 | 45.78 | 45.38 | 45.67 | 15,818,745 | +0.14(+0.30%) |
Apr 02, 2014 | 45.45 | 45.75 | 45.32 | 45.53 | 18,608,868 | +0.14(+0.32%) |
Apr 01, 2014 | 45.60 | 45.85 | 45.17 | 45.39 | 19,483,106 | -0.03(-0.07%) |
Mar 31, 2014 | 45.51 | 45.65 | 45.34 | 45.42 | 20,302,628 | +0.50(+1.12%) |
Mar 28, 2014 | 45.05 | 45.33 | 44.65 | 44.92 | 19,659,792 | +0.09(+0.20%) |
Mar 27, 2014 | 44.84 | 45.30 | 44.16 | 44.83 | 32,858,478 | +0.02(+0.03%) |
Mar 26, 2014 | 45.82 | 45.94 | 44.81 | 44.81 | 30,024,504 | -0.77(-1.69%) |
Mar 25, 2014 | 45.72 | 46.00 | 45.31 | 45.59 | 32,108,594 | -0.10(-0.23%) |
Mar 24, 2014 | 45.17 | 45.78 | 45.15 | 45.69 | 34,451,824 | +0.67(+1.50%) |
Mar 21, 2014 | 45.61 | 45.79 | 44.89 | 45.02 | 46,984,336 | +0.04(+0.10%) |
Mar 20, 2014 | 43.66 | 45.26 | 43.49 | 44.97 | 45,060,772 | +1.35(+3.10%) |
Mar 19, 2014 | 43.39 | 44.09 | 43.31 | 43.62 | 28,668,640 | +0.18(+0.41%) |
Mar 18, 2014 | 43.26 | 43.51 | 43.11 | 43.44 | 16,714,969 | +0.36(+0.83%) |
Mar 17, 2014 | 42.80 | 43.17 | 42.68 | 43.08 | 18,146,642 | +0.58(+1.37%) |
Mar 14, 2014 | 42.73 | 43.04 | 42.36 | 42.50 | 24,908,780 | -0.46(-1.08%) |
Mar 13, 2014 | 43.39 | 43.65 | 42.79 | 42.96 | 22,964,876 | -0.37(-0.86%) |
Mar 12, 2014 | 43.17 | 43.36 | 42.96 | 43.33 | 23,967,796 | -0.20(-0.46%) |
Mar 11, 2014 | 44.46 | 44.48 | 43.49 | 43.54 | 25,945,744 | -0.76(-1.71%) |
Mar 10, 2014 | 44.25 | 44.50 | 44.04 | 44.29 | 22,061,514 | -0.15(-0.34%) |
Mar 07, 2014 | 44.40 | 44.74 | 44.19 | 44.44 | 24,881,110 | +0.37(+0.85%) |
Mar 06, 2014 | 43.78 | 44.21 | 43.69 | 44.07 | 25,956,486 | +0.55(+1.27%) |
Mar 05, 2014 | 43.00 | 43.61 | 42.91 | 43.51 | 23,615,606 | +0.67(+1.57%) |
Mar 04, 2014 | 42.61 | 42.91 | 42.38 | 42.84 | 22,930,026 | +0.79(+1.87%) |
Mar 03, 2014 | 42.12 | 42.21 | 41.67 | 42.05 | 25,596,110 | -0.46(-1.07%) |
Feb 28, 2014 | 42.32 | 42.98 | 42.19 | 42.51 | 24,860,644 | +0.10(+0.23%) |
Feb 27, 2014 | 42.48 | 42.56 | 42.00 | 42.41 | 21,754,098 | -0.04(-0.11%) |
Feb 26, 2014 | 42.92 | 42.93 | 42.06 | 42.46 | 31,625,778 | -0.21(-0.49%) |
Feb 25, 2014 | 43.32 | 43.38 | 42.59 | 42.67 | 23,622,920 | -0.75(-1.72%) |
Feb 24, 2014 | 43.26 | 43.57 | 43.10 | 43.42 | 21,587,660 | +0.31(+0.73%) |
Feb 21, 2014 | 43.09 | 43.27 | 42.92 | 43.10 | 22,442,674 | +0.02(+0.05%) |
Feb 20, 2014 | 43.04 | 43.37 | 42.85 | 43.08 | 16,635,792 | +0.24(+0.56%) |
Feb 19, 2014 | 43.66 | 43.80 | 42.81 | 42.84 | 24,936,616 | -0.92(-2.10%) |
Feb 18, 2014 | 43.41 | 43.88 | 43.32 | 43.76 | 20,027,446 | +0.25(+0.58%) |
Feb 14, 2014 | 43.31 | 43.51 | 43.51 | 43.51 | 17,465,832 | +0.09(+0.21%) |
Feb 13, 2014 | 42.70 | 43.47 | 42.62 | 43.42 | 22,194,826 | +0.38(+0.89%) |
Feb 12, 2014 | 42.90 | 43.18 | 42.77 | 43.03 | 17,961,090 | +0.07(+0.16%) |
Feb 11, 2014 | 42.35 | 43.07 | 42.33 | 42.97 | 25,033,320 | +0.52(+1.22%) |
Feb 10, 2014 | 42.47 | 42.59 | 42.19 | 42.45 | 19,657,440 | +0.09(+0.21%) |
Feb 07, 2014 | 42.38 | 42.59 | 42.09 | 42.36 | 33,502,336 | +0.10(+0.25%) |
Feb 06, 2014 | 41.41 | 42.31 | 41.30 | 42.26 | 27,820,764 | +0.95(+2.30%) |
Feb 05, 2014 | 41.22 | 41.49 | 40.83 | 41.31 | 26,051,404 | +0.19(+0.47%) |
Feb 04, 2014 | 40.94 | 41.41 | 40.85 | 41.11 | 27,656,788 | +0.48(+1.18%) |