Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.09 | 47.30 | 46.89 | 47.04 | 2,340,624 | -0.07(-0.15%) |
Sep 29, 2014 | 46.79 | 47.22 | 46.70 | 47.12 | 1,723,229 | -0.10(-0.21%) |
Sep 26, 2014 | 46.94 | 47.31 | 46.86 | 47.22 | 1,368,526 | +0.47(+1.01%) |
Sep 25, 2014 | 47.46 | 47.49 | 46.67 | 46.75 | 2,722,103 | -0.88(-1.85%) |
Sep 24, 2014 | 47.19 | 47.64 | 46.92 | 47.63 | 1,995,617 | +0.44(+0.94%) |
Sep 23, 2014 | 47.54 | 47.70 | 47.17 | 47.19 | 1,596,669 | -0.45(-0.94%) |
Sep 22, 2014 | 47.80 | 48.03 | 47.40 | 47.64 | 2,598,008 | -0.22(-0.46%) |
Sep 19, 2014 | 48.23 | 48.32 | 47.79 | 47.86 | 3,212,907 | +0.09(+0.19%) |
Sep 18, 2014 | 47.72 | 47.89 | 47.32 | 47.76 | 1,786,680 | +0.59(+1.25%) |
Sep 17, 2014 | 47.46 | 47.54 | 46.80 | 47.17 | 1,896,933 | -0.09(-0.20%) |
Sep 16, 2014 | 46.96 | 47.47 | 46.88 | 47.27 | 2,871,301 | +0.23(+0.48%) |
Sep 15, 2014 | 46.92 | 47.19 | 46.71 | 47.04 | 2,408,499 | +0.11(+0.24%) |
Sep 12, 2014 | 46.24 | 47.09 | 46.16 | 46.92 | 3,594,403 | +0.85(+1.86%) |
Sep 11, 2014 | 46.15 | 46.44 | 45.95 | 46.07 | 1,922,062 | -0.12(-0.26%) |
Sep 10, 2014 | 46.16 | 46.25 | 45.73 | 46.19 | 1,667,136 | +0.07(+0.15%) |
Sep 09, 2014 | 46.56 | 46.63 | 46.08 | 46.12 | 1,158,962 | -0.43(-0.92%) |
Sep 08, 2014 | 46.54 | 46.89 | 46.23 | 46.55 | 1,436,184 | +0.01(+0.02%) |
Sep 05, 2014 | 46.29 | 46.57 | 45.87 | 46.54 | 2,244,625 | +0.16(+0.34%) |
Sep 04, 2014 | 46.05 | 46.37 | 46.03 | 46.38 | 1,711,924 | +0.60(+1.32%) |
Sep 03, 2014 | 45.93 | 46.03 | 45.62 | 45.78 | 1,623,087 | -0.07(-0.15%) |
Sep 02, 2014 | 45.51 | 45.88 | 45.39 | 45.85 | 1,546,550 | +0.35(+0.76%) |
Aug 29, 2014 | 45.29 | 45.50 | 45.50 | 45.50 | 1,550,708 | +0.21(+0.47%) |
Aug 28, 2014 | 45.34 | 45.37 | 45.05 | 45.29 | 1,148,348 | -0.35(-0.76%) |
Aug 27, 2014 | 45.73 | 45.88 | 45.39 | 45.64 | 1,385,457 | +0.00(+0.00%) |
Aug 26, 2014 | 45.78 | 45.93 | 45.58 | 45.64 | 1,285,186 | +0.00(+0.00%) |
Aug 25, 2014 | 45.51 | 45.72 | 45.37 | 45.64 | 1,713,870 | +0.31(+0.69%) |
Aug 22, 2014 | 45.06 | 45.49 | 44.95 | 45.32 | 2,143,118 | +0.25(+0.55%) |
Aug 21, 2014 | 45.09 | 45.23 | 44.89 | 45.07 | 2,107,985 | +0.07(+0.16%) |
Aug 20, 2014 | 44.49 | 45.15 | 44.41 | 45.00 | 2,080,110 | +0.48(+1.07%) |
Aug 19, 2014 | 44.49 | 44.61 | 44.33 | 44.53 | 1,514,071 | +0.26(+0.59%) |
Aug 18, 2014 | 44.04 | 44.37 | 43.88 | 44.27 | 1,473,054 | +0.62(+1.41%) |
Aug 15, 2014 | 44.13 | 44.27 | 43.36 | 43.65 | 1,844,584 | -0.31(-0.69%) |
Aug 14, 2014 | 43.95 | 44.00 | 43.69 | 43.95 | 1,350,752 | +0.21(+0.47%) |
Aug 13, 2014 | 44.11 | 44.11 | 43.68 | 43.75 | 2,351,018 | -0.34(-0.77%) |
Aug 12, 2014 | 44.48 | 44.62 | 44.03 | 44.09 | 1,357,532 | -0.35(-0.78%) |
Aug 11, 2014 | 44.47 | 44.60 | 44.34 | 44.44 | 1,331,894 | +0.09(+0.21%) |
Aug 08, 2014 | 43.89 | 44.25 | 43.62 | 44.34 | 1,096,796 | +0.53(+1.21%) |
Aug 07, 2014 | 44.00 | 44.13 | 43.63 | 43.81 | 1,979,871 | +0.01(+0.02%) |
Aug 06, 2014 | 43.14 | 43.87 | 43.01 | 43.80 | 1,826,281 | +0.46(+1.06%) |
Aug 05, 2014 | 43.34 | 43.67 | 43.00 | 43.34 | 2,084,287 | -0.14(-0.33%) |
Aug 04, 2014 | 43.00 | 43.63 | 42.45 | 43.48 | 2,729,866 | +0.44(+1.02%) |
Aug 01, 2014 | 43.12 | 43.64 | 42.96 | 43.05 | 1,960,322 | -0.43(-1.00%) |
Jul 31, 2014 | 44.03 | 44.18 | 43.44 | 43.48 | 2,466,815 | -0.82(-1.86%) |
Jul 30, 2014 | 43.77 | 44.33 | 43.66 | 44.30 | 2,646,286 | +0.67(+1.53%) |
Jul 29, 2014 | 44.00 | 44.17 | 43.62 | 43.63 | 1,121,366 | -0.33(-0.74%) |
Jul 28, 2014 | 43.87 | 44.05 | 43.67 | 43.96 | 1,528,913 | +0.10(+0.23%) |
Jul 25, 2014 | 44.18 | 44.46 | 43.76 | 43.86 | 1,516,259 | -0.48(-1.09%) |
Jul 24, 2014 | 43.57 | 44.61 | 43.57 | 44.34 | 3,909,664 | +0.92(+2.12%) |
Jul 23, 2014 | 43.10 | 43.50 | 43.02 | 43.42 | 2,499,847 | +0.38(+0.87%) |
Jul 22, 2014 | 43.17 | 43.25 | 42.89 | 43.05 | 2,399,200 | -0.06(-0.13%) |
Jul 21, 2014 | 43.22 | 43.29 | 43.02 | 43.10 | 2,394,257 | -0.15(-0.34%) |
Jul 18, 2014 | 43.78 | 43.92 | 42.66 | 43.25 | 5,005,677 | -0.46(-1.06%) |
Jul 17, 2014 | 44.26 | 44.50 | 43.71 | 43.71 | 3,723,992 | -0.76(-1.71%) |
Jul 16, 2014 | 44.55 | 44.75 | 44.10 | 44.47 | 2,858,339 | +0.04(+0.10%) |
Jul 15, 2014 | 44.27 | 44.51 | 44.10 | 44.43 | 2,005,779 | +0.00(+0.00%) |
Jul 14, 2014 | 44.35 | 44.90 | 44.24 | 44.43 | 2,365,065 | +0.29(+0.66%) |
Jul 11, 2014 | 44.56 | 44.66 | 44.06 | 44.14 | 3,409,017 | -0.45(-1.00%) |
Jul 10, 2014 | 44.45 | 44.85 | 44.17 | 44.58 | 2,361,857 | -0.21(-0.46%) |
Jul 09, 2014 | 44.49 | 44.95 | 44.42 | 44.79 | 2,848,810 | +0.38(+0.85%) |
Jul 08, 2014 | 44.69 | 44.73 | 44.25 | 44.41 | 1,571,721 | -0.35(-0.79%) |
Jul 07, 2014 | 44.67 | 44.99 | 44.62 | 44.77 | 1,192,083 | -0.20(-0.44%) |
Jul 03, 2014 | 44.76 | 44.97 | 44.97 | 44.97 | 1,121,318 | +0.23(+0.51%) |
Jul 02, 2014 | 44.86 | 45.03 | 44.63 | 44.74 | 1,884,714 | -0.23(-0.51%) |
Jul 01, 2014 | 44.73 | 45.16 | 44.68 | 44.97 | 1,602,653 | +0.26(+0.59%) |
Jun 30, 2014 | 44.52 | 44.78 | 44.38 | 44.71 | 2,211,343 | +0.20(+0.45%) |
Jun 27, 2014 | 44.27 | 44.64 | 44.12 | 44.51 | 1,695,245 | +0.21(+0.46%) |
Jun 26, 2014 | 44.58 | 44.63 | 44.10 | 44.30 | 1,703,002 | -0.29(-0.65%) |
Jun 25, 2014 | 44.03 | 44.69 | 44.03 | 44.59 | 1,553,358 | +0.43(+0.96%) |
Jun 24, 2014 | 44.36 | 44.68 | 44.13 | 44.17 | 1,453,421 | -0.29(-0.65%) |
Jun 23, 2014 | 44.19 | 44.50 | 44.00 | 44.46 | 2,162,772 | +0.35(+0.80%) |
Jun 20, 2014 | 44.23 | 44.30 | 43.99 | 44.10 | 3,806,778 | +0.04(+0.08%) |
Jun 19, 2014 | 44.33 | 44.35 | 43.84 | 44.07 | 1,937,579 | -0.18(-0.42%) |
Jun 18, 2014 | 44.02 | 44.34 | 43.71 | 44.25 | 2,162,951 | +0.37(+0.84%) |
Jun 17, 2014 | 43.67 | 44.07 | 43.56 | 43.88 | 2,044,709 | +0.10(+0.23%) |
Jun 16, 2014 | 43.55 | 44.10 | 43.48 | 43.78 | 2,088,527 | +0.04(+0.10%) |
Jun 13, 2014 | 43.92 | 43.92 | 43.61 | 43.74 | 1,658,868 | -0.20(-0.45%) |
Jun 12, 2014 | 44.41 | 44.53 | 43.85 | 43.94 | 1,739,728 | -0.67(-1.50%) |
Jun 11, 2014 | 44.66 | 44.75 | 44.42 | 44.61 | 1,846,936 | -0.23(-0.52%) |
Jun 10, 2014 | 45.05 | 45.16 | 44.81 | 44.84 | 1,237,650 | -0.13(-0.28%) |
Jun 06, 2014 | 45.41 | 45.47 | 44.94 | 44.97 | 1,899,566 | -0.25(-0.55%) |
Jun 05, 2014 | 44.82 | 45.26 | 44.38 | 45.21 | 2,610,876 | +0.20(+0.44%) |
Jun 04, 2014 | 44.80 | 45.12 | 44.56 | 45.02 | 1,290,073 | +0.16(+0.35%) |
Jun 03, 2014 | 44.81 | 44.91 | 44.58 | 44.86 | 1,562,681 | +0.04(+0.09%) |
Jun 02, 2014 | 44.59 | 44.93 | 44.39 | 44.82 | 1,246,735 | +0.28(+0.63%) |
May 30, 2014 | 44.37 | 44.82 | 44.27 | 44.54 | 1,948,074 | +0.24(+0.54%) |
May 29, 2014 | 44.48 | 44.48 | 44.15 | 44.30 | 1,066,546 | +0.00(+0.00%) |
May 28, 2014 | 44.52 | 44.56 | 44.01 | 44.30 | 1,902,533 | -0.15(-0.33%) |
May 27, 2014 | 44.59 | 44.86 | 44.37 | 44.44 | 1,349,860 | +0.12(+0.27%) |
May 23, 2014 | 44.19 | 44.32 | 44.32 | 44.32 | 1,290,080 | +0.16(+0.37%) |
May 22, 2014 | 43.95 | 44.21 | 43.74 | 44.16 | 1,003,278 | +0.26(+0.59%) |
May 21, 2014 | 43.89 | 44.11 | 43.68 | 43.90 | 1,387,450 | +0.08(+0.19%) |
May 20, 2014 | 44.37 | 44.46 | 43.68 | 43.82 | 2,777,275 | -0.77(-1.73%) |
May 19, 2014 | 44.30 | 44.78 | 44.30 | 44.59 | 1,459,746 | +0.23(+0.51%) |
May 16, 2014 | 44.02 | 44.37 | 43.81 | 44.36 | 1,883,396 | +0.29(+0.66%) |
May 15, 2014 | 44.43 | 44.43 | 43.67 | 44.07 | 1,639,708 | -0.51(-1.14%) |
May 14, 2014 | 45.02 | 45.06 | 44.49 | 44.58 | 1,920,065 | -0.33(-0.72%) |
May 13, 2014 | 44.78 | 45.22 | 44.78 | 44.90 | 2,513,434 | +0.52(+1.16%) |
May 12, 2014 | 43.84 | 44.55 | 43.65 | 44.39 | 2,274,787 | +0.74(+1.70%) |
May 09, 2014 | 43.42 | 43.73 | 42.80 | 43.65 | 2,547,927 | +0.00(+0.00%) |
May 08, 2014 | 43.09 | 43.91 | 42.90 | 43.65 | 2,910,294 | +0.57(+1.33%) |
May 07, 2014 | 43.33 | 43.38 | 42.53 | 43.07 | 1,705,262 | -0.13(-0.29%) |
May 06, 2014 | 43.29 | 43.50 | 43.01 | 43.20 | 1,967,553 | -0.13(-0.31%) |
May 05, 2014 | 43.08 | 43.46 | 42.74 | 43.33 | 1,571,602 | +0.11(+0.26%) |
May 02, 2014 | 43.37 | 43.77 | 43.13 | 43.22 | 2,009,963 | -0.01(-0.03%) |
May 01, 2014 | 43.18 | 43.48 | 42.80 | 43.24 | 2,040,446 | +0.06(+0.15%) |
Apr 30, 2014 | 43.24 | 43.34 | 42.89 | 43.17 | 3,087,150 | -0.15(-0.34%) |
Apr 29, 2014 | 43.05 | 43.48 | 42.97 | 43.32 | 2,159,219 | +0.34(+0.79%) |
Apr 28, 2014 | 43.76 | 43.99 | 42.18 | 42.98 | 4,207,091 | -0.44(-1.01%) |
Apr 25, 2014 | 42.76 | 43.97 | 42.73 | 43.42 | 4,235,557 | +0.94(+2.21%) |
Apr 24, 2014 | 42.80 | 42.83 | 42.10 | 42.48 | 2,756,850 | -0.28(-0.66%) |
Apr 23, 2014 | 42.49 | 42.93 | 42.45 | 42.76 | 1,970,598 | +0.37(+0.87%) |
Apr 22, 2014 | 42.56 | 42.75 | 42.18 | 42.39 | 3,317,463 | -0.06(-0.13%) |
Apr 21, 2014 | 42.44 | 42.86 | 42.23 | 42.45 | 1,832,758 | +0.16(+0.37%) |
Apr 17, 2014 | 42.48 | 42.30 | 42.30 | 42.30 | 1,564,030 | -0.20(-0.47%) |
Apr 16, 2014 | 42.14 | 42.50 | 42.06 | 42.49 | 2,524,906 | +0.68(+1.62%) |
Apr 15, 2014 | 41.34 | 41.87 | 41.12 | 41.82 | 2,495,765 | +0.57(+1.37%) |
Apr 14, 2014 | 41.02 | 41.39 | 40.91 | 41.25 | 2,644,947 | +0.47(+1.16%) |
Apr 11, 2014 | 40.99 | 41.36 | 40.68 | 40.78 | 3,520,618 | -0.52(-1.25%) |
Apr 10, 2014 | 41.77 | 42.34 | 41.20 | 41.29 | 3,533,031 | -0.42(-1.00%) |
Apr 09, 2014 | 41.90 | 41.97 | 41.13 | 41.71 | 6,358,871 | -0.56(-1.32%) |
Apr 08, 2014 | 41.89 | 42.53 | 41.72 | 42.27 | 2,502,414 | +0.22(+0.52%) |
Apr 07, 2014 | 42.61 | 42.77 | 41.88 | 42.05 | 2,731,131 | -0.61(-1.42%) |
Apr 04, 2014 | 43.79 | 43.82 | 42.51 | 42.66 | 4,368,169 | -0.88(-2.01%) |
Apr 03, 2014 | 44.28 | 44.44 | 43.38 | 43.53 | 3,193,860 | -0.73(-1.64%) |
Apr 02, 2014 | 43.99 | 44.50 | 43.90 | 44.26 | 2,143,772 | +0.32(+0.72%) |
Apr 01, 2014 | 43.86 | 44.40 | 43.77 | 43.94 | 2,249,312 | +0.21(+0.48%) |
Mar 31, 2014 | 43.78 | 43.96 | 43.60 | 43.73 | 2,446,444 | +0.36(+0.83%) |
Mar 28, 2014 | 43.14 | 43.60 | 42.94 | 43.37 | 1,692,862 | +0.36(+0.84%) |
Mar 27, 2014 | 42.90 | 43.24 | 42.69 | 43.01 | 1,989,785 | +0.16(+0.38%) |
Mar 26, 2014 | 43.05 | 43.53 | 42.83 | 42.85 | 2,060,530 | -0.25(-0.57%) |
Mar 25, 2014 | 43.94 | 43.99 | 42.99 | 43.09 | 2,777,218 | -0.65(-1.49%) |
Mar 24, 2014 | 44.12 | 44.42 | 43.53 | 43.74 | 1,957,870 | -0.28(-0.64%) |
Mar 21, 2014 | 44.38 | 44.67 | 43.97 | 44.03 | 4,489,385 | +0.01(+0.03%) |
Mar 20, 2014 | 43.45 | 44.15 | 43.26 | 44.01 | 2,853,045 | +0.42(+0.96%) |
Mar 19, 2014 | 43.97 | 44.13 | 43.24 | 43.60 | 3,046,140 | -0.32(-0.72%) |
Mar 18, 2014 | 44.06 | 44.55 | 43.90 | 43.91 | 3,879,378 | -0.13(-0.30%) |
Mar 17, 2014 | 43.23 | 44.16 | 43.23 | 44.05 | 2,840,352 | +1.14(+2.65%) |
Mar 14, 2014 | 42.96 | 43.61 | 42.87 | 42.91 | 3,739,670 | -0.28(-0.64%) |
Mar 13, 2014 | 43.43 | 43.79 | 43.03 | 43.19 | 4,428,209 | -0.16(-0.36%) |
Mar 12, 2014 | 43.15 | 43.38 | 42.99 | 43.34 | 2,623,838 | -0.08(-0.20%) |
Mar 11, 2014 | 43.67 | 43.78 | 43.29 | 43.43 | 3,170,446 | -0.24(-0.55%) |
Mar 10, 2014 | 43.33 | 43.75 | 43.32 | 43.67 | 4,008,769 | +0.29(+0.67%) |
Mar 07, 2014 | 42.63 | 43.81 | 42.56 | 43.38 | 5,387,029 | +0.97(+2.28%) |
Mar 06, 2014 | 42.23 | 42.52 | 42.03 | 42.41 | 2,224,439 | +0.29(+0.69%) |
Mar 05, 2014 | 42.12 | 42.34 | 41.89 | 42.12 | 2,449,972 | +0.07(+0.17%) |
Mar 04, 2014 | 41.62 | 42.20 | 41.62 | 42.05 | 2,525,429 | +0.84(+2.05%) |
Mar 03, 2014 | 40.74 | 41.26 | 40.72 | 41.20 | 2,402,234 | -0.02(-0.05%) |
Feb 28, 2014 | 41.39 | 41.47 | 40.96 | 41.22 | 4,792,445 | -0.28(-0.68%) |
Feb 27, 2014 | 41.39 | 41.81 | 41.17 | 41.51 | 4,278,631 | -0.59(-1.40%) |
Feb 26, 2014 | 41.70 | 42.38 | 41.56 | 42.10 | 4,801,669 | +0.58(+1.41%) |
Feb 25, 2014 | 41.51 | 41.67 | 41.26 | 41.51 | 3,009,717 | +0.11(+0.27%) |
Feb 24, 2014 | 41.32 | 41.64 | 41.15 | 41.40 | 3,924,683 | +0.25(+0.60%) |
Feb 21, 2014 | 40.80 | 41.35 | 40.80 | 41.15 | 5,048,780 | +0.32(+0.79%) |
Feb 20, 2014 | 39.94 | 40.89 | 39.94 | 40.83 | 3,785,403 | +0.96(+2.40%) |
Feb 19, 2014 | 39.70 | 40.25 | 39.67 | 39.87 | 4,148,091 | +0.15(+0.37%) |
Feb 18, 2014 | 39.99 | 40.06 | 39.47 | 39.73 | 5,808,115 | -0.27(-0.69%) |
Feb 14, 2014 | 39.56 | 40.00 | 40.00 | 40.00 | 11,758,371 | -2.14(-5.08%) |
Feb 13, 2014 | 41.55 | 42.22 | 41.48 | 42.14 | 4,684,278 | +0.39(+0.94%) |
Feb 12, 2014 | 42.65 | 42.79 | 41.65 | 41.74 | 4,511,641 | -0.76(-1.79%) |
Feb 11, 2014 | 41.54 | 42.53 | 41.45 | 42.50 | 3,699,560 | +0.92(+2.22%) |
Feb 10, 2014 | 41.22 | 41.70 | 41.16 | 41.58 | 2,585,437 | +0.25(+0.60%) |
Feb 07, 2014 | 40.65 | 41.39 | 40.65 | 41.34 | 2,618,810 | +0.93(+2.30%) |
Feb 06, 2014 | 39.56 | 40.53 | 39.30 | 40.41 | 3,070,789 | +1.01(+2.57%) |
Feb 05, 2014 | 39.65 | 39.78 | 38.92 | 39.39 | 5,045,670 | -0.27(-0.67%) |
Feb 04, 2014 | 40.04 | 40.14 | 39.53 | 39.66 | 3,293,097 | -0.08(-0.21%) |
Feb 03, 2014 | 41.12 | 41.13 | 39.65 | 39.75 | 3,372,673 | -1.38(-3.35%) |
Jan 31, 2014 | 41.27 | 41.37 | 41.01 | 41.13 | 3,722,617 | -0.68(-1.62%) |
Jan 30, 2014 | 41.29 | 42.19 | 41.29 | 41.80 | 3,260,219 | +1.29(+3.18%) |
Jan 29, 2014 | 41.08 | 41.37 | 40.44 | 40.51 | 3,264,897 | -0.77(-1.87%) |
Jan 28, 2014 | 40.81 | 41.48 | 40.71 | 41.29 | 2,616,112 | +0.54(+1.33%) |
Jan 27, 2014 | 40.62 | 41.01 | 40.53 | 40.75 | 3,301,503 | +0.10(+0.24%) |
Jan 24, 2014 | 40.64 | 41.12 | 40.60 | 40.65 | 3,044,938 | -0.27(-0.65%) |
Jan 23, 2014 | 41.19 | 41.35 | 40.75 | 40.91 | 3,172,754 | -0.60(-1.44%) |
Jan 22, 2014 | 41.54 | 41.63 | 41.38 | 41.51 | 2,731,430 | +0.15(+0.37%) |
Jan 21, 2014 | 41.77 | 41.77 | 40.82 | 41.36 | 4,024,540 | -0.01(-0.02%) |
Jan 17, 2014 | 43.19 | 41.36 | 41.36 | 41.36 | 5,347,634 | -0.30(-0.71%) |
Jan 16, 2014 | 42.19 | 42.36 | 41.37 | 41.66 | 4,653,139 | -0.71(-1.68%) |
Jan 15, 2014 | 42.53 | 42.84 | 42.33 | 42.37 | 2,593,557 | -0.15(-0.36%) |
Jan 14, 2014 | 42.51 | 42.95 | 42.24 | 42.53 | 2,916,336 | +0.15(+0.35%) |
Jan 13, 2014 | 43.66 | 43.76 | 42.19 | 42.38 | 4,146,123 | -1.58(-3.59%) |
Jan 10, 2014 | 43.83 | 43.96 | 43.48 | 43.95 | 1,670,597 | +0.13(+0.29%) |
Jan 09, 2014 | 43.57 | 43.88 | 43.24 | 43.83 | 2,288,345 | +0.44(+1.01%) |
Jan 08, 2014 | 43.45 | 43.48 | 42.98 | 43.39 | 3,024,092 | -0.12(-0.27%) |
Jan 07, 2014 | 43.62 | 43.83 | 43.35 | 43.51 | 2,566,955 | +0.09(+0.21%) |
Jan 06, 2014 | 43.78 | 43.92 | 43.21 | 43.42 | 3,088,283 | -0.28(-0.64%) |
Jan 03, 2014 | 43.72 | 43.97 | 43.44 | 43.70 | 2,517,975 | -0.19(-0.43%) |
Jan 02, 2014 | 44.34 | 44.64 | 43.62 | 43.89 | 2,513,588 | +0.03(+0.06%) |
Dec 31, 2013 | 43.81 | 43.86 | 43.86 | 43.86 | 1,583,568 | +0.19(+0.44%) |
Dec 30, 2013 | 43.41 | 43.83 | 43.34 | 43.67 | 1,550,124 | +0.34(+0.80%) |
Dec 27, 2013 | 43.86 | 43.96 | 42.90 | 43.33 | 2,392,863 | -0.35(-0.81%) |
Dec 26, 2013 | 43.27 | 43.76 | 43.14 | 43.68 | 1,968,135 | +0.62(+1.44%) |
Dec 24, 2013 | 42.95 | 43.17 | 42.73 | 43.06 | 1,710,147 | +0.17(+0.39%) |
Dec 23, 2013 | 43.45 | 43.55 | 42.30 | 42.89 | 4,530,365 | -0.34(-0.79%) |
Dec 20, 2013 | 42.09 | 43.23 | 41.86 | 43.23 | 130,771,864 | +1.29(+3.07%) |
Dec 19, 2013 | 41.98 | 42.29 | 41.87 | 41.95 | 2,466,983 | -0.15(-0.36%) |
Dec 18, 2013 | 41.39 | 42.15 | 41.10 | 42.10 | 2,558,905 | +0.75(+1.82%) |
Dec 17, 2013 | 41.38 | 41.51 | 41.14 | 41.35 | 2,076,808 | +0.07(+0.16%) |
Dec 16, 2013 | 41.33 | 41.46 | 41.10 | 41.28 | 2,670,212 | +0.04(+0.09%) |
Dec 13, 2013 | 41.16 | 41.32 | 40.67 | 41.25 | 4,333,843 | +0.39(+0.96%) |
Dec 12, 2013 | 40.37 | 41.00 | 40.27 | 40.85 | 4,169,136 | +0.53(+1.33%) |
Dec 11, 2013 | 40.63 | 40.93 | 40.23 | 40.32 | 3,369,825 | -0.36(-0.89%) |
Dec 10, 2013 | 40.93 | 41.01 | 40.20 | 40.68 | 3,717,425 | -0.30(-0.73%) |
Dec 09, 2013 | 41.10 | 41.21 | 40.82 | 40.97 | 2,633,606 | -0.11(-0.27%) |
Dec 06, 2013 | 42.79 | 42.79 | 40.91 | 41.09 | 2,239,525 | +0.29(+0.70%) |
Dec 05, 2013 | 40.89 | 41.23 | 40.69 | 40.80 | 3,220,227 | -0.10(-0.24%) |
Dec 04, 2013 | 40.94 | 41.06 | 40.55 | 40.90 | 2,382,747 | -0.09(-0.21%) |
Dec 03, 2013 | 41.27 | 41.32 | 40.86 | 40.98 | 3,185,540 | -0.30(-0.72%) |
Dec 02, 2013 | 41.36 | 41.72 | 41.10 | 41.28 | 3,257,587 | +0.20(+0.49%) |
Nov 29, 2013 | 41.15 | 41.53 | 41.01 | 41.08 | 1,411,635 | -0.06(-0.15%) |
Nov 27, 2013 | 41.22 | 41.43 | 41.00 | 41.14 | 2,300,512 | +0.09(+0.23%) |
Nov 26, 2013 | 40.80 | 41.26 | 40.74 | 41.05 | 2,418,685 | +0.18(+0.43%) |
Nov 25, 2013 | 40.82 | 41.07 | 40.71 | 40.87 | 4,486,044 | +0.23(+0.56%) |
Nov 22, 2013 | 39.55 | 40.70 | 39.33 | 40.64 | 4,933,426 | +1.33(+3.37%) |
Nov 21, 2013 | 39.48 | 39.48 | 39.10 | 39.32 | 2,058,204 | -0.04(-0.09%) |
Nov 20, 2013 | 39.40 | 39.67 | 39.22 | 39.35 | 1,813,822 | +0.08(+0.21%) |
Nov 19, 2013 | 39.25 | 39.45 | 39.07 | 39.27 | 2,004,488 | -0.03(-0.08%) |
Nov 18, 2013 | 39.49 | 39.72 | 39.21 | 39.30 | 2,616,090 | -0.20(-0.50%) |
Nov 15, 2013 | 39.25 | 39.50 | 39.08 | 39.50 | 2,527,064 | +0.18(+0.47%) |
Nov 14, 2013 | 39.05 | 39.34 | 38.76 | 39.31 | 2,460,734 | +0.26(+0.67%) |
Nov 13, 2013 | 38.08 | 39.06 | 38.04 | 39.05 | 3,551,184 | +0.91(+2.38%) |
Nov 12, 2013 | 38.20 | 38.39 | 38.02 | 38.14 | 3,600,650 | -0.21(-0.56%) |
Nov 11, 2013 | 38.35 | 38.48 | 38.29 | 38.36 | 1,834,627 | +0.05(+0.14%) |
Nov 08, 2013 | 38.01 | 38.31 | 37.87 | 38.30 | 3,887,172 | +0.30(+0.78%) |
Nov 07, 2013 | 38.95 | 39.06 | 37.95 | 38.01 | 3,550,510 | -0.95(-2.43%) |
Nov 06, 2013 | 38.99 | 39.50 | 38.70 | 38.95 | 5,245,743 | +0.47(+1.23%) |
Nov 05, 2013 | 38.29 | 38.59 | 38.02 | 38.48 | 3,487,314 | +0.20(+0.51%) |
Nov 04, 2013 | 37.95 | 38.34 | 37.85 | 38.28 | 3,319,189 | +0.55(+1.45%) |
Nov 01, 2013 | 37.65 | 37.94 | 37.62 | 37.74 | 1,615,116 | +0.09(+0.23%) |
Oct 31, 2013 | 37.67 | 37.87 | 37.33 | 37.65 | 3,421,812 | +0.01(+0.02%) |
Oct 30, 2013 | 37.87 | 37.97 | 37.36 | 37.64 | 2,615,713 | -0.18(-0.48%) |
Oct 29, 2013 | 38.00 | 38.12 | 37.74 | 37.82 | 4,553,026 | -0.10(-0.25%) |
Oct 28, 2013 | 37.16 | 37.93 | 37.09 | 37.92 | 4,899,487 | +0.76(+2.04%) |
Oct 25, 2013 | 37.30 | 37.33 | 36.88 | 37.16 | 3,180,646 | +0.26(+0.70%) |
Oct 24, 2013 | 37.37 | 37.37 | 36.90 | 36.90 | 2,794,688 | -0.30(-0.80%) |
Oct 23, 2013 | 37.01 | 37.24 | 36.78 | 37.20 | 2,392,793 | +0.18(+0.47%) |
Oct 22, 2013 | 37.17 | 37.30 | 36.83 | 37.02 | 4,558,885 | +0.04(+0.10%) |
Oct 21, 2013 | 37.28 | 37.54 | 36.82 | 36.99 | 7,509,963 | +1.21(+3.39%) |
Oct 18, 2013 | 35.54 | 35.77 | 35.27 | 35.77 | 3,453,923 | +0.42(+1.19%) |
Oct 17, 2013 | 35.12 | 35.62 | 35.06 | 35.35 | 3,731,045 | +0.10(+0.28%) |
Oct 16, 2013 | 34.50 | 35.27 | 34.50 | 35.25 | 4,780,817 | +0.92(+2.68%) |
Oct 15, 2013 | 34.56 | 34.79 | 34.29 | 34.33 | 6,549,976 | -0.26(-0.76%) |
Oct 14, 2013 | 33.87 | 34.71 | 33.87 | 34.60 | 2,762,565 | +0.26(+0.75%) |
Oct 11, 2013 | 34.10 | 34.35 | 33.87 | 34.34 | 2,949,782 | +0.24(+0.70%) |
Oct 10, 2013 | 34.19 | 34.26 | 33.99 | 34.10 | 1,874,334 | +0.40(+1.20%) |
Oct 09, 2013 | 33.35 | 33.88 | 33.15 | 33.69 | 3,298,014 | +0.47(+1.40%) |
Oct 08, 2013 | 33.96 | 34.05 | 33.16 | 33.23 | 4,358,768 | -0.72(-2.11%) |
Oct 07, 2013 | 34.17 | 34.38 | 33.94 | 33.94 | 2,878,448 | -0.47(-1.35%) |
Oct 04, 2013 | 34.14 | 34.51 | 34.09 | 34.41 | 2,826,395 | +0.35(+1.01%) |
Oct 03, 2013 | 34.25 | 34.70 | 33.86 | 34.07 | 3,158,060 | -0.22(-0.64%) |
Oct 02, 2013 | 35.09 | 35.24 | 33.93 | 34.29 | 4,729,848 | -0.53(-1.53%) |