Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.93 | 47.02 | 46.32 | 46.61 | 5,612,359 | +0.03(+0.06%) |
Oct 30, 2014 | 45.85 | 46.71 | 45.65 | 46.58 | 3,055,299 | +0.67(+1.46%) |
Oct 29, 2014 | 45.78 | 45.96 | 45.52 | 45.91 | 3,977,887 | +0.18(+0.40%) |
Oct 28, 2014 | 46.18 | 46.23 | 45.46 | 45.73 | 6,612,490 | -0.69(-1.48%) |
Oct 27, 2014 | 46.41 | 46.42 | 46.01 | 46.41 | 4,822,658 | -0.01(-0.02%) |
Oct 24, 2014 | 46.71 | 46.76 | 46.14 | 46.42 | 5,284,870 | -0.35(-0.74%) |
Oct 23, 2014 | 46.59 | 47.12 | 46.51 | 46.77 | 4,534,076 | +0.53(+1.14%) |
Oct 22, 2014 | 46.57 | 47.07 | 46.19 | 46.24 | 5,034,920 | -0.23(-0.50%) |
Oct 21, 2014 | 45.76 | 46.70 | 45.55 | 46.47 | 6,363,701 | +1.02(+2.24%) |
Oct 20, 2014 | 44.45 | 45.47 | 44.45 | 45.46 | 5,706,251 | +0.92(+2.07%) |
Oct 17, 2014 | 45.18 | 45.28 | 44.41 | 44.54 | 8,633,162 | -0.28(-0.62%) |
Oct 16, 2014 | 44.35 | 45.15 | 44.27 | 44.81 | 5,746,588 | -0.41(-0.90%) |
Oct 15, 2014 | 45.88 | 46.17 | 44.70 | 45.22 | 10,311,186 | -1.29(-2.77%) |
Oct 14, 2014 | 45.96 | 46.60 | 45.79 | 46.51 | 6,025,201 | +0.94(+2.07%) |
Oct 13, 2014 | 45.65 | 46.42 | 45.41 | 45.57 | 7,070,245 | -0.11(-0.25%) |
Oct 10, 2014 | 46.50 | 47.08 | 45.65 | 45.68 | 8,226,030 | -0.76(-1.64%) |
Oct 09, 2014 | 47.31 | 47.57 | 46.30 | 46.44 | 5,768,286 | -0.91(-1.93%) |
Oct 08, 2014 | 46.50 | 47.47 | 46.38 | 47.36 | 5,252,715 | +0.96(+2.06%) |
Oct 07, 2014 | 46.76 | 46.80 | 46.24 | 46.40 | 4,856,992 | -0.56(-1.19%) |
Oct 06, 2014 | 47.52 | 47.75 | 46.89 | 46.96 | 3,291,126 | -0.60(-1.25%) |
Oct 03, 2014 | 47.57 | 47.84 | 47.33 | 47.55 | 3,468,695 | +0.38(+0.80%) |
Oct 02, 2014 | 46.85 | 47.27 | 46.45 | 47.17 | 4,244,050 | +0.38(+0.81%) |
Oct 01, 2014 | 47.26 | 47.42 | 46.77 | 46.80 | 5,151,269 | -0.46(-0.97%) |
Sep 30, 2014 | 47.39 | 47.57 | 47.14 | 47.26 | 3,393,651 | -0.27(-0.57%) |
Sep 29, 2014 | 47.17 | 47.62 | 47.14 | 47.53 | 2,878,690 | -0.08(-0.17%) |
Sep 26, 2014 | 47.65 | 47.71 | 47.23 | 47.61 | 3,098,667 | +0.20(+0.43%) |
Sep 25, 2014 | 47.97 | 48.07 | 47.31 | 47.41 | 3,767,965 | -0.75(-1.57%) |
Sep 24, 2014 | 47.50 | 48.20 | 47.49 | 48.16 | 4,318,307 | +0.60(+1.27%) |
Sep 23, 2014 | 47.74 | 47.95 | 47.55 | 47.56 | 5,299,149 | -0.21(-0.44%) |
Sep 22, 2014 | 47.91 | 48.08 | 47.60 | 47.77 | 4,093,226 | -0.34(-0.71%) |
Sep 19, 2014 | 48.43 | 48.53 | 47.96 | 48.11 | 6,524,208 | -0.09(-0.19%) |
Sep 18, 2014 | 47.67 | 48.74 | 47.65 | 48.20 | 9,740,112 | +0.80(+1.69%) |
Sep 17, 2014 | 47.40 | 47.57 | 47.11 | 47.40 | 4,345,286 | +0.01(+0.02%) |
Sep 16, 2014 | 46.80 | 47.69 | 46.79 | 47.39 | 6,047,156 | +0.49(+1.04%) |
Sep 15, 2014 | 47.07 | 47.19 | 46.80 | 46.90 | 4,899,726 | -0.24(-0.51%) |
Sep 12, 2014 | 47.15 | 47.23 | 46.73 | 47.14 | 5,872,986 | -0.05(-0.10%) |
Sep 11, 2014 | 46.62 | 47.26 | 46.45 | 47.19 | 7,427,387 | +0.48(+1.03%) |
Sep 10, 2014 | 46.00 | 47.00 | 45.89 | 46.71 | 11,514,081 | +0.81(+1.76%) |
Sep 09, 2014 | 45.59 | 45.92 | 45.37 | 45.90 | 5,620,233 | +0.24(+0.53%) |
Sep 08, 2014 | 45.92 | 46.14 | 45.44 | 45.66 | 4,241,867 | -0.39(-0.85%) |
Sep 05, 2014 | 45.99 | 46.10 | 45.62 | 46.05 | 4,512,199 | +0.04(+0.08%) |
Sep 04, 2014 | 45.52 | 46.15 | 45.39 | 46.01 | 5,787,730 | +0.48(+1.06%) |
Sep 03, 2014 | 45.64 | 45.67 | 45.22 | 45.53 | 4,713,298 | +0.15(+0.33%) |
Sep 02, 2014 | 45.45 | 45.61 | 45.22 | 45.38 | 3,452,146 | +0.09(+0.20%) |
Aug 29, 2014 | 45.78 | 45.29 | 45.29 | 45.29 | 5,316,188 | -0.21(-0.46%) |
Aug 28, 2014 | 45.60 | 45.68 | 45.30 | 45.50 | 5,579,534 | -0.33(-0.72%) |
Aug 27, 2014 | 45.79 | 45.95 | 45.72 | 45.83 | 3,710,708 | +0.07(+0.15%) |
Aug 26, 2014 | 46.03 | 46.12 | 45.68 | 45.76 | 4,279,709 | -0.21(-0.46%) |
Aug 25, 2014 | 46.22 | 46.37 | 45.78 | 45.98 | 5,793,846 | -0.05(-0.11%) |
Aug 22, 2014 | 46.10 | 46.31 | 45.86 | 46.03 | 6,056,458 | -0.02(-0.03%) |
Aug 21, 2014 | 45.54 | 46.06 | 45.10 | 46.04 | 8,703,563 | +0.56(+1.23%) |
Aug 20, 2014 | 44.11 | 45.83 | 44.10 | 45.49 | 17,009,106 | +0.81(+1.82%) |
Aug 19, 2014 | 44.36 | 44.79 | 44.18 | 44.67 | 6,386,569 | +0.53(+1.20%) |
Aug 18, 2014 | 43.77 | 44.25 | 43.57 | 44.14 | 5,337,855 | +0.66(+1.51%) |
Aug 15, 2014 | 43.89 | 43.89 | 43.23 | 43.49 | 5,603,613 | -0.40(-0.92%) |
Aug 14, 2014 | 43.49 | 43.91 | 43.41 | 43.89 | 4,208,219 | +0.36(+0.82%) |
Aug 13, 2014 | 43.66 | 43.70 | 43.15 | 43.53 | 4,898,750 | -0.15(-0.34%) |
Aug 12, 2014 | 43.60 | 43.74 | 43.35 | 43.68 | 3,942,695 | +0.07(+0.17%) |
Aug 11, 2014 | 43.79 | 43.84 | 43.45 | 43.61 | 3,741,863 | -0.13(-0.31%) |
Aug 08, 2014 | 43.26 | 43.71 | 43.05 | 43.74 | 6,304,422 | +0.78(+1.81%) |
Aug 07, 2014 | 43.53 | 43.61 | 42.79 | 42.96 | 6,580,843 | -0.35(-0.81%) |
Aug 06, 2014 | 42.95 | 43.52 | 42.78 | 43.32 | 9,720,714 | -0.04(-0.10%) |
Aug 05, 2014 | 43.67 | 44.39 | 43.20 | 43.36 | 19,997,018 | -2.00(-4.40%) |
Aug 04, 2014 | 44.96 | 45.58 | 44.77 | 45.36 | 5,633,971 | +0.64(+1.42%) |
Aug 01, 2014 | 44.32 | 44.83 | 44.23 | 44.72 | 5,369,063 | +0.19(+0.44%) |
Jul 31, 2014 | 45.58 | 45.58 | 44.52 | 44.53 | 9,434,598 | -1.34(-2.92%) |
Jul 30, 2014 | 45.81 | 46.05 | 45.68 | 45.86 | 4,921,057 | +0.21(+0.46%) |
Jul 29, 2014 | 45.09 | 45.82 | 45.06 | 45.65 | 5,103,779 | +0.60(+1.33%) |
Jul 28, 2014 | 45.13 | 45.27 | 44.82 | 45.06 | 5,368,268 | -0.07(-0.15%) |
Jul 25, 2014 | 45.40 | 45.50 | 45.05 | 45.12 | 3,518,714 | -0.45(-0.98%) |
Jul 24, 2014 | 45.39 | 45.63 | 45.15 | 45.57 | 4,673,333 | +0.19(+0.43%) |
Jul 23, 2014 | 44.42 | 45.46 | 44.36 | 45.38 | 8,206,018 | +1.01(+2.27%) |
Jul 22, 2014 | 44.40 | 44.47 | 44.19 | 44.37 | 4,740,637 | +0.06(+0.13%) |
Jul 21, 2014 | 44.82 | 44.85 | 44.12 | 44.31 | 5,509,889 | -0.53(-1.18%) |
Jul 18, 2014 | 44.70 | 44.86 | 44.46 | 44.84 | 6,338,936 | +0.22(+0.49%) |
Jul 17, 2014 | 44.82 | 44.98 | 44.51 | 44.62 | 6,099,942 | -0.31(-0.70%) |
Jul 16, 2014 | 45.39 | 45.39 | 44.70 | 44.94 | 9,342,734 | -0.43(-0.94%) |
Jul 15, 2014 | 45.24 | 45.37 | 45.00 | 45.36 | 7,657,637 | +0.40(+0.88%) |
Jul 14, 2014 | 44.94 | 44.97 | 44.80 | 44.97 | 5,097,894 | +0.13(+0.30%) |
Jul 11, 2014 | 44.80 | 44.87 | 44.57 | 44.83 | 4,161,210 | +0.05(+0.12%) |
Jul 10, 2014 | 44.43 | 44.82 | 44.43 | 44.78 | 5,085,487 | -0.09(-0.20%) |
Jul 09, 2014 | 44.51 | 44.97 | 44.51 | 44.87 | 5,722,822 | +0.19(+0.42%) |
Jul 08, 2014 | 44.65 | 44.79 | 44.37 | 44.68 | 6,131,877 | -0.14(-0.32%) |
Jul 07, 2014 | 44.35 | 44.87 | 44.26 | 44.82 | 6,550,676 | +0.36(+0.81%) |
Jul 03, 2014 | 44.17 | 44.47 | 44.47 | 44.47 | 4,034,228 | +0.55(+1.26%) |
Jul 02, 2014 | 43.71 | 44.16 | 43.64 | 43.91 | 4,097,067 | +0.30(+0.69%) |
Jul 01, 2014 | 43.63 | 43.67 | 43.30 | 43.61 | 5,043,117 | +0.31(+0.72%) |
Jun 30, 2014 | 43.41 | 43.71 | 43.22 | 43.30 | 6,509,901 | -0.13(-0.29%) |
Jun 27, 2014 | 43.17 | 43.58 | 43.15 | 43.43 | 11,330,266 | +0.19(+0.43%) |
Jun 26, 2014 | 43.39 | 43.41 | 43.06 | 43.24 | 4,736,704 | -0.14(-0.33%) |
Jun 25, 2014 | 43.72 | 43.72 | 43.28 | 43.38 | 8,014,576 | -0.48(-1.09%) |
Jun 24, 2014 | 43.47 | 43.98 | 43.35 | 43.86 | 5,852,063 | +0.21(+0.48%) |
Jun 23, 2014 | 43.43 | 43.67 | 43.38 | 43.65 | 4,989,881 | +0.10(+0.22%) |
Jun 20, 2014 | 43.87 | 43.94 | 43.41 | 43.55 | 6,944,641 | -0.34(-0.77%) |
Jun 19, 2014 | 43.88 | 44.32 | 43.86 | 43.89 | 5,219,694 | +0.03(+0.07%) |
Jun 18, 2014 | 43.56 | 43.89 | 43.43 | 43.86 | 4,974,100 | +0.40(+0.91%) |
Jun 17, 2014 | 43.04 | 43.80 | 42.97 | 43.47 | 8,825,059 | +0.32(+0.74%) |
Jun 16, 2014 | 42.76 | 43.18 | 42.64 | 43.14 | 7,033,623 | +0.38(+0.89%) |
Jun 13, 2014 | 42.85 | 42.94 | 42.63 | 42.76 | 4,977,125 | -0.01(-0.02%) |
Jun 12, 2014 | 42.70 | 42.86 | 42.67 | 42.77 | 7,303,127 | +0.12(+0.28%) |
Jun 11, 2014 | 42.37 | 42.83 | 42.30 | 42.65 | 7,152,911 | +0.16(+0.39%) |
Jun 10, 2014 | 43.02 | 43.02 | 42.34 | 42.49 | 8,842,463 | -0.61(-1.42%) |
Jun 06, 2014 | 42.96 | 43.19 | 42.96 | 43.10 | 4,780,651 | +0.14(+0.33%) |
Jun 05, 2014 | 42.78 | 43.18 | 42.66 | 42.96 | 6,030,157 | +0.23(+0.54%) |
Jun 04, 2014 | 42.31 | 42.74 | 42.22 | 42.73 | 4,857,017 | +0.29(+0.69%) |
Jun 03, 2014 | 42.24 | 42.56 | 42.06 | 42.43 | 6,046,000 | +0.22(+0.53%) |
Jun 02, 2014 | 42.52 | 42.62 | 42.18 | 42.21 | 4,983,637 | -0.20(-0.48%) |
May 30, 2014 | 41.78 | 42.53 | 41.76 | 42.41 | 8,448,490 | +0.66(+1.57%) |
May 29, 2014 | 41.40 | 41.81 | 41.32 | 41.75 | 6,452,719 | +0.40(+0.98%) |
May 28, 2014 | 41.84 | 41.84 | 41.28 | 41.35 | 7,791,835 | -0.32(-0.77%) |
May 27, 2014 | 41.76 | 41.81 | 41.40 | 41.67 | 7,547,369 | +0.06(+0.14%) |
May 23, 2014 | 41.96 | 41.61 | 41.61 | 41.61 | 10,138,836 | -0.09(-0.22%) |
May 22, 2014 | 42.64 | 42.67 | 41.56 | 41.70 | 11,422,762 | -1.04(-2.43%) |
May 21, 2014 | 42.58 | 42.93 | 41.94 | 42.74 | 19,808,422 | +0.44(+1.04%) |
May 20, 2014 | 43.28 | 43.29 | 42.24 | 42.30 | 12,541,533 | -1.26(-2.88%) |
May 19, 2014 | 43.47 | 43.70 | 43.37 | 43.55 | 4,917,148 | +0.06(+0.14%) |
May 16, 2014 | 43.24 | 43.64 | 43.11 | 43.49 | 8,640,978 | +0.34(+0.79%) |
May 15, 2014 | 43.46 | 43.52 | 42.87 | 43.15 | 11,102,624 | -0.81(-1.84%) |
May 14, 2014 | 44.18 | 44.36 | 43.82 | 43.96 | 5,763,313 | -0.22(-0.49%) |
May 13, 2014 | 44.22 | 44.40 | 43.88 | 44.18 | 6,606,656 | -0.06(-0.13%) |
May 12, 2014 | 43.98 | 44.29 | 43.96 | 44.24 | 5,005,265 | +0.38(+0.86%) |
May 09, 2014 | 43.24 | 43.95 | 43.24 | 43.86 | 8,432,721 | +0.60(+1.39%) |
May 08, 2014 | 43.24 | 43.58 | 43.01 | 43.26 | 9,179,586 | +0.14(+0.33%) |
May 07, 2014 | 42.92 | 43.21 | 42.77 | 43.12 | 8,661,342 | +0.36(+0.85%) |
May 06, 2014 | 43.93 | 43.98 | 42.72 | 42.75 | 17,862,032 | -1.65(-3.72%) |
May 05, 2014 | 45.26 | 45.69 | 44.22 | 44.41 | 21,806,364 | -1.59(-3.45%) |
May 02, 2014 | 45.88 | 46.46 | 45.79 | 45.99 | 4,616,050 | +0.20(+0.44%) |
May 01, 2014 | 45.88 | 45.89 | 45.49 | 45.79 | 4,869,170 | -0.01(-0.02%) |
Apr 30, 2014 | 45.86 | 45.92 | 45.54 | 45.80 | 6,103,038 | -0.16(-0.36%) |
Apr 29, 2014 | 46.21 | 46.24 | 45.85 | 45.96 | 5,606,593 | -0.16(-0.34%) |
Apr 28, 2014 | 45.23 | 46.34 | 45.23 | 46.12 | 6,588,739 | +0.68(+1.50%) |
Apr 25, 2014 | 45.24 | 45.48 | 44.84 | 45.44 | 6,963,072 | -0.14(-0.31%) |
Apr 24, 2014 | 45.13 | 45.59 | 45.06 | 45.58 | 4,948,411 | +0.53(+1.17%) |
Apr 23, 2014 | 44.74 | 45.11 | 44.74 | 45.05 | 4,004,051 | +0.31(+0.70%) |
Apr 22, 2014 | 44.37 | 45.00 | 44.33 | 44.74 | 6,499,694 | +0.42(+0.94%) |
Apr 21, 2014 | 44.41 | 44.47 | 44.15 | 44.33 | 4,833,985 | -0.18(-0.40%) |
Apr 17, 2014 | 44.29 | 44.50 | 44.50 | 44.50 | 4,900,321 | +0.07(+0.15%) |
Apr 16, 2014 | 44.41 | 44.50 | 44.15 | 44.44 | 4,727,142 | +0.32(+0.72%) |
Apr 15, 2014 | 44.24 | 44.34 | 43.87 | 44.12 | 5,010,817 | +0.04(+0.10%) |
Apr 14, 2014 | 43.95 | 44.13 | 43.72 | 44.07 | 5,226,615 | +0.39(+0.88%) |
Apr 11, 2014 | 44.21 | 44.29 | 43.53 | 43.69 | 7,187,227 | -0.57(-1.29%) |
Apr 10, 2014 | 45.86 | 45.86 | 44.26 | 44.26 | 7,854,665 | -1.14(-2.52%) |
Apr 09, 2014 | 45.82 | 45.82 | 45.25 | 45.40 | 6,313,974 | -0.22(-0.47%) |
Apr 08, 2014 | 44.75 | 45.69 | 44.58 | 45.62 | 6,029,050 | +0.74(+1.65%) |
Apr 07, 2014 | 45.29 | 45.29 | 44.87 | 44.87 | 5,610,335 | -0.47(-1.05%) |
Apr 04, 2014 | 45.94 | 46.18 | 45.32 | 45.35 | 5,154,839 | -0.43(-0.94%) |
Apr 03, 2014 | 45.47 | 45.90 | 45.01 | 45.78 | 6,077,116 | +0.62(+1.36%) |
Apr 02, 2014 | 44.87 | 45.35 | 44.84 | 45.16 | 5,331,433 | +0.24(+0.53%) |
Apr 01, 2014 | 45.05 | 45.10 | 44.73 | 44.93 | 5,724,441 | +0.04(+0.10%) |
Mar 31, 2014 | 44.68 | 45.08 | 44.47 | 44.88 | 5,709,709 | +0.39(+0.88%) |
Mar 28, 2014 | 44.31 | 44.59 | 44.28 | 44.49 | 4,130,700 | +0.18(+0.40%) |
Mar 27, 2014 | 44.18 | 44.61 | 43.78 | 44.31 | 5,898,719 | +0.40(+0.91%) |
Mar 26, 2014 | 43.93 | 44.50 | 43.81 | 43.91 | 5,970,045 | +0.10(+0.24%) |
Mar 25, 2014 | 44.20 | 44.21 | 43.47 | 43.81 | 6,989,673 | -0.30(-0.67%) |
Mar 24, 2014 | 44.41 | 44.53 | 43.88 | 44.10 | 6,125,839 | +0.01(+0.02%) |
Mar 21, 2014 | 44.59 | 44.64 | 44.03 | 44.10 | 8,097,431 | -0.19(-0.42%) |
Mar 20, 2014 | 44.16 | 44.43 | 43.95 | 44.28 | 4,476,849 | +0.16(+0.37%) |
Mar 19, 2014 | 44.33 | 44.66 | 43.81 | 44.12 | 5,752,861 | -0.18(-0.40%) |
Mar 18, 2014 | 44.36 | 44.46 | 44.18 | 44.30 | 4,209,270 | +0.04(+0.08%) |
Mar 17, 2014 | 44.20 | 44.47 | 43.98 | 44.26 | 4,616,982 | +0.23(+0.52%) |
Mar 14, 2014 | 44.21 | 44.50 | 43.96 | 44.03 | 7,592,042 | -0.27(-0.62%) |
Mar 13, 2014 | 45.30 | 45.71 | 44.29 | 44.30 | 8,238,941 | -1.02(-2.24%) |
Mar 12, 2014 | 44.90 | 45.41 | 44.89 | 45.32 | 5,192,612 | +0.12(+0.26%) |
Mar 11, 2014 | 45.43 | 45.63 | 45.15 | 45.20 | 6,046,858 | -0.16(-0.36%) |
Mar 10, 2014 | 45.11 | 45.42 | 45.02 | 45.36 | 4,939,274 | +0.30(+0.67%) |
Mar 07, 2014 | 45.13 | 45.23 | 44.93 | 45.06 | 5,177,328 | +0.01(+0.02%) |
Mar 06, 2014 | 44.96 | 45.31 | 44.89 | 45.05 | 6,513,800 | +0.10(+0.23%) |
Mar 05, 2014 | 45.73 | 45.73 | 44.77 | 44.95 | 9,984,022 | -0.54(-1.19%) |
Mar 04, 2014 | 46.37 | 46.40 | 45.43 | 45.49 | 8,628,429 | -0.47(-1.02%) |
Mar 03, 2014 | 45.94 | 46.29 | 45.76 | 45.96 | 9,185,661 | -0.43(-0.93%) |
Feb 28, 2014 | 44.96 | 46.64 | 44.80 | 46.39 | 19,208,436 | +1.39(+3.10%) |
Feb 27, 2014 | 44.82 | 45.08 | 44.32 | 44.99 | 12,743,141 | +0.13(+0.28%) |
Feb 26, 2014 | 43.45 | 45.38 | 43.09 | 44.87 | 32,591,158 | +2.95(+7.04%) |
Feb 25, 2014 | 41.51 | 41.99 | 41.40 | 41.91 | 10,821,430 | +0.27(+0.66%) |
Feb 24, 2014 | 41.58 | 42.01 | 41.15 | 41.64 | 12,338,078 | -0.07(-0.18%) |
Feb 21, 2014 | 42.07 | 42.13 | 41.65 | 41.71 | 8,907,581 | -0.28(-0.67%) |
Feb 20, 2014 | 42.58 | 42.58 | 41.84 | 42.00 | 11,846,482 | -0.51(-1.20%) |
Feb 19, 2014 | 41.80 | 42.89 | 41.77 | 42.51 | 11,915,308 | +0.68(+1.63%) |
Feb 18, 2014 | 41.85 | 42.01 | 41.66 | 41.83 | 8,216,652 | +0.24(+0.59%) |
Feb 14, 2014 | 42.03 | 41.58 | 41.58 | 41.58 | 11,575,958 | -0.27(-0.66%) |
Feb 13, 2014 | 41.94 | 42.22 | 41.55 | 41.86 | 10,275,365 | -0.07(-0.16%) |
Feb 12, 2014 | 42.08 | 42.08 | 41.68 | 41.92 | 9,523,047 | -0.14(-0.33%) |
Feb 11, 2014 | 41.71 | 42.24 | 41.63 | 42.06 | 11,092,078 | +0.46(+1.11%) |
Feb 10, 2014 | 41.47 | 41.73 | 41.35 | 41.60 | 8,174,945 | +0.13(+0.32%) |
Feb 07, 2014 | 41.30 | 41.52 | 40.88 | 41.47 | 9,137,464 | +0.35(+0.84%) |
Feb 06, 2014 | 40.58 | 41.22 | 40.55 | 41.12 | 12,072,316 | +0.58(+1.43%) |
Feb 05, 2014 | 40.53 | 40.63 | 40.24 | 40.54 | 11,106,588 | -0.04(-0.09%) |
Feb 04, 2014 | 41.13 | 41.13 | 40.56 | 40.57 | 8,103,196 | -0.21(-0.52%) |
Feb 03, 2014 | 41.86 | 41.86 | 40.69 | 40.79 | 9,147,294 | -0.91(-2.17%) |
Jan 31, 2014 | 41.52 | 41.94 | 41.19 | 41.69 | 8,595,226 | -0.02(-0.05%) |
Jan 30, 2014 | 42.04 | 42.11 | 41.70 | 41.72 | 8,430,232 | -0.16(-0.39%) |
Jan 29, 2014 | 42.45 | 42.59 | 41.83 | 41.88 | 8,045,447 | -0.74(-1.73%) |
Jan 28, 2014 | 42.58 | 42.91 | 42.52 | 42.61 | 6,666,515 | +0.13(+0.31%) |
Jan 27, 2014 | 42.49 | 42.66 | 42.24 | 42.48 | 8,167,763 | -0.01(-0.02%) |
Jan 24, 2014 | 43.11 | 43.14 | 42.47 | 42.49 | 10,498,810 | -0.68(-1.59%) |
Jan 23, 2014 | 43.06 | 43.22 | 42.89 | 43.17 | 9,549,516 | -0.24(-0.56%) |
Jan 22, 2014 | 44.01 | 44.03 | 43.25 | 43.42 | 9,759,250 | -0.16(-0.37%) |
Jan 21, 2014 | 44.02 | 44.03 | 43.28 | 43.58 | 14,389,732 | -0.77(-1.73%) |
Jan 17, 2014 | 44.85 | 44.34 | 44.34 | 44.34 | 11,047,282 | -0.42(-0.94%) |
Jan 16, 2014 | 45.23 | 45.31 | 44.61 | 44.76 | 7,183,383 | -0.55(-1.22%) |
Jan 15, 2014 | 45.43 | 45.47 | 45.27 | 45.32 | 5,751,333 | -0.11(-0.24%) |
Jan 14, 2014 | 45.28 | 45.46 | 45.12 | 45.43 | 7,498,306 | +0.15(+0.34%) |
Jan 13, 2014 | 45.73 | 45.81 | 45.26 | 45.27 | 10,910,148 | -0.82(-1.79%) |
Jan 10, 2014 | 46.29 | 46.84 | 45.76 | 46.10 | 17,615,054 | -0.53(-1.14%) |
Jan 09, 2014 | 46.29 | 46.81 | 46.21 | 46.63 | 9,868,707 | +0.48(+1.04%) |
Jan 08, 2014 | 46.24 | 46.24 | 45.95 | 46.15 | 7,514,132 | -0.16(-0.35%) |
Jan 07, 2014 | 46.40 | 46.59 | 46.08 | 46.31 | 7,333,463 | -0.11(-0.24%) |
Jan 06, 2014 | 46.88 | 46.88 | 46.13 | 46.42 | 6,255,573 | -0.32(-0.68%) |
Jan 03, 2014 | 46.83 | 47.03 | 46.67 | 46.74 | 6,234,573 | +0.23(+0.49%) |
Jan 02, 2014 | 46.77 | 47.24 | 46.48 | 46.51 | 10,056,170 | -0.07(-0.14%) |
Dec 31, 2013 | 46.06 | 46.57 | 46.57 | 46.57 | 9,215,102 | +0.59(+1.28%) |
Dec 30, 2013 | 45.97 | 46.01 | 45.57 | 45.99 | 4,969,994 | +0.24(+0.51%) |
Dec 27, 2013 | 46.22 | 46.22 | 45.63 | 45.75 | 4,430,063 | -0.24(-0.53%) |
Dec 26, 2013 | 45.45 | 46.07 | 45.45 | 45.99 | 5,394,440 | +0.57(+1.25%) |
Dec 24, 2013 | 45.34 | 45.46 | 45.09 | 45.43 | 4,559,439 | -0.13(-0.27%) |
Dec 23, 2013 | 45.64 | 45.75 | 45.30 | 45.55 | 7,770,272 | -0.45(-0.98%) |
Dec 20, 2013 | 45.73 | 46.13 | 45.65 | 46.00 | 9,331,563 | +0.25(+0.55%) |
Dec 19, 2013 | 45.82 | 46.29 | 45.62 | 45.75 | 10,733,962 | -1.03(-2.20%) |
Dec 18, 2013 | 46.01 | 46.81 | 45.96 | 46.78 | 11,259,992 | +1.40(+3.08%) |
Dec 17, 2013 | 45.70 | 45.75 | 45.23 | 45.38 | 7,214,601 | -0.38(-0.84%) |
Dec 16, 2013 | 45.95 | 46.01 | 45.44 | 45.76 | 6,477,980 | -0.14(-0.30%) |
Dec 13, 2013 | 46.54 | 46.55 | 45.85 | 45.90 | 6,454,185 | -0.39(-0.84%) |
Dec 12, 2013 | 46.38 | 46.55 | 46.19 | 46.29 | 5,455,249 | -0.03(-0.06%) |
Dec 11, 2013 | 46.61 | 46.73 | 46.27 | 46.32 | 4,123,104 | -0.17(-0.36%) |
Dec 10, 2013 | 46.57 | 46.71 | 46.35 | 46.49 | 5,473,108 | -0.06(-0.13%) |
Dec 09, 2013 | 46.63 | 46.97 | 46.50 | 46.55 | 7,944,504 | -0.10(-0.22%) |
Dec 06, 2013 | 46.36 | 46.80 | 46.31 | 46.66 | 8,669,259 | +0.55(+1.20%) |
Dec 05, 2013 | 46.41 | 46.93 | 46.08 | 46.10 | 11,366,065 | -0.50(-1.07%) |
Dec 04, 2013 | 45.97 | 46.80 | 45.79 | 46.60 | 12,827,139 | +0.36(+0.78%) |
Dec 03, 2013 | 45.89 | 46.51 | 45.88 | 46.24 | 14,108,041 | +0.07(+0.14%) |
Dec 02, 2013 | 47.10 | 47.10 | 46.08 | 46.18 | 9,733,777 | -0.88(-1.88%) |
Nov 29, 2013 | 47.82 | 47.84 | 46.91 | 47.06 | 4,550,866 | -0.35(-0.75%) |
Nov 27, 2013 | 47.10 | 47.69 | 47.02 | 47.41 | 6,476,104 | +0.40(+0.85%) |
Nov 26, 2013 | 46.99 | 47.42 | 46.96 | 47.02 | 7,967,296 | +0.08(+0.17%) |
Nov 25, 2013 | 46.89 | 47.07 | 46.81 | 46.93 | 6,810,885 | +0.04(+0.09%) |
Nov 22, 2013 | 46.82 | 47.18 | 46.61 | 46.89 | 11,065,469 | -0.36(-0.76%) |
Nov 21, 2013 | 47.36 | 47.79 | 46.74 | 47.25 | 22,252,754 | -1.69(-3.46%) |
Nov 20, 2013 | 49.20 | 49.50 | 48.75 | 48.94 | 6,466,881 | -0.10(-0.21%) |
Nov 19, 2013 | 48.89 | 49.27 | 48.83 | 49.05 | 4,561,542 | +0.13(+0.27%) |
Nov 18, 2013 | 49.11 | 49.17 | 48.74 | 48.91 | 4,723,756 | -0.01(-0.02%) |
Nov 15, 2013 | 48.78 | 49.05 | 48.58 | 48.92 | 4,844,001 | +0.16(+0.33%) |
Nov 14, 2013 | 48.64 | 48.85 | 48.44 | 48.76 | 6,328,371 | -0.15(-0.30%) |
Nov 13, 2013 | 47.85 | 48.97 | 47.82 | 48.91 | 7,763,069 | +1.05(+2.19%) |
Nov 12, 2013 | 48.03 | 48.34 | 47.77 | 47.86 | 4,350,170 | -0.18(-0.38%) |
Nov 11, 2013 | 47.62 | 48.16 | 47.61 | 48.04 | 3,568,999 | +0.42(+0.89%) |
Nov 08, 2013 | 47.36 | 47.64 | 47.20 | 47.62 | 5,082,113 | +0.21(+0.45%) |
Nov 07, 2013 | 48.19 | 48.26 | 47.40 | 47.41 | 7,047,197 | -0.64(-1.34%) |
Nov 06, 2013 | 47.58 | 48.33 | 47.38 | 48.05 | 6,138,404 | +0.78(+1.66%) |
Nov 05, 2013 | 47.61 | 47.72 | 47.25 | 47.27 | 6,976,451 | -0.43(-0.90%) |
Nov 04, 2013 | 47.52 | 47.80 | 47.41 | 47.70 | 5,959,456 | +0.44(+0.93%) |