Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.29 | 41.67 | 40.97 | 41.39 | 35,753,564 | +0.29(+0.71%) |
Oct 30, 2014 | 40.68 | 41.29 | 40.47 | 41.09 | 27,145,314 | +0.39(+0.95%) |
Oct 29, 2014 | 40.57 | 40.78 | 40.27 | 40.71 | 21,113,172 | +0.16(+0.40%) |
Oct 28, 2014 | 39.93 | 40.61 | 39.93 | 40.54 | 21,390,338 | +0.66(+1.65%) |
Oct 27, 2014 | 39.80 | 40.05 | 40.05 | 39.89 | 15,695,258 | -0.16(-0.41%) |
Oct 24, 2014 | 39.77 | 40.10 | 39.72 | 40.05 | 17,184,670 | +0.30(+0.76%) |
Oct 23, 2014 | 39.62 | 40.13 | 39.50 | 39.75 | 19,619,660 | +0.55(+1.40%) |
Oct 22, 2014 | 39.64 | 40.05 | 39.18 | 39.20 | 21,554,428 | -0.44(-1.11%) |
Oct 21, 2014 | 39.46 | 39.81 | 39.24 | 39.64 | 23,022,010 | +0.57(+1.46%) |
Oct 20, 2014 | 38.68 | 39.14 | 38.66 | 39.07 | 17,845,046 | +0.36(+0.92%) |
Oct 17, 2014 | 39.04 | 39.21 | 38.46 | 38.71 | 28,426,554 | +0.25(+0.64%) |
Oct 16, 2014 | 37.87 | 38.82 | 37.68 | 38.46 | 36,599,684 | +0.05(+0.14%) |
Oct 15, 2014 | 39.35 | 39.38 | 37.20 | 38.41 | 71,631,352 | -1.38(-3.48%) |
Oct 14, 2014 | 39.55 | 39.92 | 39.11 | 39.79 | 53,507,148 | +1.21(+3.15%) |
Oct 13, 2014 | 38.77 | 39.33 | 38.55 | 38.58 | 33,646,908 | -0.16(-0.42%) |
Oct 10, 2014 | 39.38 | 39.65 | 38.74 | 38.74 | 35,919,160 | -0.80(-2.01%) |
Oct 09, 2014 | 40.57 | 40.57 | 39.44 | 39.54 | 29,004,278 | -1.08(-2.66%) |
Oct 08, 2014 | 39.59 | 40.67 | 39.57 | 40.62 | 30,215,892 | +0.98(+2.48%) |
Oct 07, 2014 | 40.20 | 40.26 | 39.64 | 39.64 | 21,778,482 | -0.78(-1.93%) |
Oct 06, 2014 | 40.64 | 40.72 | 40.30 | 40.42 | 16,394,682 | -0.03(-0.08%) |
Oct 03, 2014 | 39.98 | 40.54 | 39.93 | 40.45 | 22,916,498 | +0.83(+2.09%) |
Oct 02, 2014 | 39.38 | 39.83 | 39.17 | 39.62 | 23,790,764 | +0.12(+0.29%) |
Oct 01, 2014 | 39.96 | 40.09 | 39.35 | 39.51 | 26,852,028 | -0.56(-1.39%) |
Sep 30, 2014 | 40.27 | 40.58 | 39.92 | 40.06 | 28,179,100 | -0.18(-0.44%) |
Sep 29, 2014 | 40.01 | 40.41 | 39.67 | 40.24 | 16,826,804 | -0.34(-0.84%) |
Sep 26, 2014 | 40.20 | 40.66 | 40.17 | 40.58 | 13,556,945 | +0.41(+1.02%) |
Sep 25, 2014 | 41.15 | 41.19 | 40.17 | 40.17 | 24,916,678 | -1.01(-2.44%) |
Sep 24, 2014 | 40.90 | 41.22 | 40.58 | 41.18 | 20,189,482 | +0.32(+0.79%) |
Sep 23, 2014 | 40.78 | 41.17 | 40.78 | 40.85 | 18,865,806 | -0.15(-0.38%) |
Sep 22, 2014 | 41.32 | 41.55 | 40.95 | 41.01 | 21,543,832 | -0.34(-0.82%) |
Sep 19, 2014 | 41.73 | 41.85 | 41.18 | 41.35 | 28,655,320 | -0.14(-0.34%) |
Sep 18, 2014 | 40.74 | 41.67 | 40.57 | 41.49 | 35,320,960 | +0.98(+2.42%) |
Sep 17, 2014 | 40.45 | 41.02 | 40.37 | 40.51 | 26,360,066 | +0.02(+0.06%) |
Sep 16, 2014 | 40.30 | 40.52 | 40.14 | 40.48 | 17,100,904 | +0.04(+0.10%) |
Sep 15, 2014 | 40.49 | 40.61 | 40.14 | 40.44 | 16,566,383 | -0.05(-0.13%) |
Sep 12, 2014 | 40.36 | 40.87 | 40.27 | 40.50 | 23,715,502 | +0.12(+0.29%) |
Sep 11, 2014 | 39.90 | 40.40 | 39.83 | 40.38 | 18,216,810 | +0.31(+0.77%) |
Sep 10, 2014 | 39.62 | 40.20 | 39.57 | 40.07 | 16,832,622 | +0.44(+1.11%) |
Sep 09, 2014 | 39.93 | 40.03 | 39.52 | 39.63 | 18,863,258 | -0.61(-1.52%) |
Sep 08, 2014 | 40.32 | 40.80 | 40.13 | 40.24 | 17,539,662 | -0.19(-0.48%) |
Sep 05, 2014 | 40.44 | 40.45 | 39.99 | 40.44 | 22,620,406 | -0.13(-0.32%) |
Sep 04, 2014 | 40.40 | 40.88 | 40.37 | 40.57 | 20,300,504 | +0.19(+0.46%) |
Sep 03, 2014 | 40.39 | 40.61 | 40.23 | 40.38 | 19,554,008 | +0.21(+0.52%) |
Sep 02, 2014 | 40.03 | 40.19 | 39.77 | 40.17 | 14,814,852 | +0.24(+0.60%) |
Aug 29, 2014 | 39.84 | 39.93 | 39.93 | 39.93 | 11,616,553 | +0.20(+0.51%) |
Aug 28, 2014 | 39.83 | 39.91 | 39.68 | 39.73 | 13,266,732 | -0.36(-0.91%) |
Aug 27, 2014 | 40.30 | 40.41 | 39.96 | 40.10 | 17,333,282 | -0.21(-0.52%) |
Aug 26, 2014 | 39.83 | 40.51 | 39.79 | 40.30 | 23,782,388 | +0.39(+0.97%) |
Aug 25, 2014 | 39.65 | 40.20 | 39.65 | 39.92 | 22,647,422 | +0.54(+1.37%) |
Aug 22, 2014 | 39.38 | 39.89 | 39.31 | 39.38 | 25,873,434 | -0.11(-0.27%) |
Aug 21, 2014 | 38.63 | 39.60 | 38.50 | 39.48 | 31,237,092 | +0.98(+2.55%) |
Aug 20, 2014 | 38.37 | 38.60 | 38.25 | 38.50 | 11,692,815 | +0.08(+0.20%) |
Aug 19, 2014 | 38.29 | 38.85 | 38.29 | 38.43 | 16,910,284 | +0.15(+0.38%) |
Aug 18, 2014 | 37.92 | 38.33 | 37.86 | 38.28 | 17,078,722 | +0.61(+1.62%) |
Aug 15, 2014 | 38.11 | 38.26 | 37.37 | 37.67 | 20,974,386 | -0.32(-0.83%) |
Aug 14, 2014 | 37.75 | 38.00 | 37.74 | 37.98 | 12,536,589 | +0.29(+0.78%) |
Aug 13, 2014 | 37.59 | 37.80 | 37.52 | 37.69 | 11,126,692 | +0.24(+0.64%) |
Aug 12, 2014 | 37.27 | 37.64 | 37.15 | 37.45 | 11,957,729 | +0.04(+0.10%) |
Aug 11, 2014 | 37.54 | 37.57 | 37.29 | 37.41 | 11,809,742 | -0.05(-0.12%) |
Aug 08, 2014 | 37.16 | 37.50 | 36.94 | 37.46 | 15,522,966 | +0.30(+0.81%) |
Aug 07, 2014 | 37.50 | 37.60 | 37.03 | 37.16 | 16,007,940 | -0.06(-0.17%) |
Aug 06, 2014 | 36.92 | 37.52 | 36.92 | 37.22 | 16,864,756 | +0.19(+0.52%) |
Aug 05, 2014 | 37.31 | 37.49 | 36.84 | 37.03 | 20,579,914 | -0.35(-0.93%) |
Aug 04, 2014 | 37.46 | 37.50 | 37.16 | 37.37 | 18,321,002 | +0.19(+0.50%) |
Aug 01, 2014 | 37.57 | 37.91 | 37.03 | 37.19 | 28,230,564 | -0.63(-1.66%) |
Jul 31, 2014 | 38.32 | 38.60 | 37.81 | 37.81 | 30,372,492 | -0.84(-2.18%) |
Jul 30, 2014 | 38.40 | 38.87 | 38.37 | 38.66 | 19,824,094 | +0.45(+1.17%) |
Jul 29, 2014 | 38.45 | 38.55 | 38.21 | 38.21 | 17,033,188 | -0.22(-0.56%) |
Jul 28, 2014 | 38.62 | 38.72 | 38.30 | 38.43 | 15,612,415 | -0.26(-0.66%) |
Jul 25, 2014 | 38.65 | 38.81 | 38.61 | 38.68 | 13,051,040 | -0.05(-0.12%) |
Jul 24, 2014 | 38.83 | 39.02 | 38.63 | 38.73 | 17,178,186 | -0.07(-0.18%) |
Jul 23, 2014 | 38.36 | 39.11 | 38.16 | 38.80 | 25,980,460 | +0.45(+1.17%) |
Jul 22, 2014 | 38.35 | 38.53 | 38.18 | 38.35 | 16,972,508 | +0.19(+0.51%) |
Jul 21, 2014 | 38.01 | 38.25 | 37.94 | 38.15 | 14,122,457 | -0.16(-0.42%) |
Jul 18, 2014 | 38.26 | 38.51 | 38.12 | 38.32 | 19,990,790 | +0.29(+0.77%) |
Jul 17, 2014 | 38.27 | 38.64 | 38.01 | 38.02 | 30,811,892 | -0.49(-1.28%) |
Jul 16, 2014 | 38.26 | 38.56 | 38.19 | 38.52 | 30,505,438 | +0.41(+1.08%) |
Jul 15, 2014 | 37.74 | 38.24 | 37.74 | 38.11 | 44,505,528 | +0.67(+1.80%) |
Jul 14, 2014 | 37.63 | 37.75 | 37.38 | 37.44 | 46,747,928 | +1.10(+3.02%) |
Jul 11, 2014 | 36.20 | 36.35 | 36.01 | 36.34 | 19,667,246 | +0.08(+0.21%) |
Jul 10, 2014 | 36.11 | 36.38 | 35.99 | 36.26 | 24,148,442 | -0.37(-1.01%) |
Jul 09, 2014 | 36.70 | 36.86 | 36.49 | 36.63 | 18,350,002 | -0.03(-0.08%) |
Jul 08, 2014 | 36.88 | 36.90 | 36.53 | 36.66 | 17,830,906 | -0.43(-1.17%) |
Jul 07, 2014 | 37.15 | 37.20 | 36.79 | 37.10 | 15,587,046 | -0.20(-0.54%) |
Jul 03, 2014 | 37.40 | 37.30 | 37.30 | 37.30 | 17,646,198 | +0.18(+0.48%) |
Jul 02, 2014 | 36.76 | 37.30 | 36.72 | 37.12 | 21,645,378 | +0.43(+1.16%) |
Jul 01, 2014 | 36.66 | 37.03 | 36.51 | 36.69 | 21,593,966 | +0.28(+0.76%) |
Jun 30, 2014 | 36.46 | 36.57 | 36.35 | 36.42 | 15,895,574 | -0.03(-0.08%) |
Jun 27, 2014 | 36.51 | 36.60 | 36.28 | 36.45 | 24,787,278 | -0.07(-0.19%) |
Jun 26, 2014 | 36.89 | 36.91 | 36.36 | 36.52 | 24,409,764 | -0.46(-1.23%) |
Jun 25, 2014 | 36.86 | 37.17 | 36.77 | 36.97 | 16,431,622 | +0.01(+0.02%) |
Jun 24, 2014 | 37.00 | 37.48 | 36.89 | 36.96 | 21,878,582 | -0.19(-0.52%) |
Jun 23, 2014 | 36.44 | 37.25 | 36.42 | 37.16 | 23,837,526 | +0.56(+1.52%) |
Jun 20, 2014 | 36.93 | 36.97 | 36.39 | 36.60 | 24,359,014 | -0.17(-0.46%) |
Jun 19, 2014 | 37.07 | 37.09 | 36.60 | 36.77 | 20,364,468 | -0.29(-0.77%) |
Jun 18, 2014 | 36.93 | 37.11 | 36.65 | 37.06 | 18,713,462 | +0.11(+0.29%) |
Jun 17, 2014 | 36.71 | 37.15 | 36.61 | 36.95 | 18,029,684 | +0.12(+0.31%) |
Jun 16, 2014 | 36.70 | 36.94 | 36.37 | 36.83 | 16,543,109 | +0.04(+0.10%) |
Jun 13, 2014 | 37.22 | 37.63 | 36.43 | 36.79 | 45,060,872 | -0.53(-1.41%) |
Jun 12, 2014 | 37.59 | 37.66 | 37.19 | 37.32 | 20,262,606 | -0.42(-1.11%) |
Jun 11, 2014 | 37.91 | 38.09 | 37.60 | 37.74 | 18,030,230 | -0.40(-1.05%) |
Jun 10, 2014 | 38.26 | 38.27 | 37.88 | 38.14 | 16,490,113 | +0.31(+0.82%) |
Jun 06, 2014 | 37.65 | 38.04 | 37.59 | 37.83 | 24,770,298 | +0.23(+0.62%) |
Jun 05, 2014 | 37.12 | 37.73 | 37.03 | 37.60 | 22,046,920 | +0.58(+1.57%) |
Jun 04, 2014 | 37.14 | 37.26 | 36.97 | 37.02 | 16,910,414 | -0.24(-0.64%) |
Jun 03, 2014 | 36.73 | 37.31 | 36.69 | 37.26 | 20,827,756 | +0.33(+0.90%) |
Jun 02, 2014 | 36.80 | 37.08 | 36.67 | 36.93 | 15,371,480 | +0.15(+0.40%) |
May 30, 2014 | 36.48 | 36.80 | 36.45 | 36.78 | 14,926,397 | +0.22(+0.61%) |
May 29, 2014 | 36.61 | 36.72 | 36.50 | 36.55 | 20,114,432 | -0.03(-0.08%) |
May 28, 2014 | 36.71 | 37.03 | 36.58 | 36.59 | 18,316,714 | -0.19(-0.53%) |
May 27, 2014 | 36.82 | 37.38 | 36.65 | 36.78 | 31,691,070 | +0.22(+0.59%) |
May 23, 2014 | 36.52 | 36.56 | 36.56 | 36.56 | 12,380,315 | +0.15(+0.41%) |
May 22, 2014 | 36.17 | 36.43 | 36.16 | 36.41 | 10,514,890 | +0.19(+0.53%) |
May 21, 2014 | 36.21 | 36.41 | 36.10 | 36.22 | 16,582,807 | +0.23(+0.64%) |
May 20, 2014 | 36.04 | 36.30 | 35.86 | 35.99 | 15,229,172 | -0.17(-0.47%) |
May 19, 2014 | 35.64 | 36.18 | 35.63 | 36.16 | 17,606,530 | +0.26(+0.71%) |
May 16, 2014 | 35.90 | 36.09 | 35.70 | 35.90 | 22,231,996 | -0.06(-0.17%) |
May 15, 2014 | 36.22 | 36.29 | 35.68 | 35.97 | 27,386,398 | -0.46(-1.27%) |
May 14, 2014 | 36.72 | 36.73 | 36.32 | 36.43 | 16,036,721 | -0.23(-0.63%) |
May 13, 2014 | 36.61 | 36.72 | 36.52 | 36.66 | 16,314,209 | +0.12(+0.32%) |
May 12, 2014 | 36.51 | 36.65 | 36.37 | 36.55 | 17,202,314 | +0.22(+0.60%) |
May 09, 2014 | 36.37 | 36.52 | 36.11 | 36.33 | 19,641,534 | -0.12(-0.32%) |
May 08, 2014 | 36.11 | 36.72 | 36.11 | 36.45 | 20,779,634 | +0.34(+0.94%) |
May 07, 2014 | 35.98 | 36.21 | 35.81 | 36.11 | 22,636,350 | +0.26(+0.73%) |
May 06, 2014 | 36.35 | 36.38 | 35.82 | 35.84 | 27,776,096 | -0.63(-1.74%) |
May 05, 2014 | 36.49 | 36.58 | 36.18 | 36.48 | 21,785,614 | -0.43(-1.15%) |
May 02, 2014 | 36.98 | 37.27 | 36.72 | 36.90 | 19,869,754 | -0.02(-0.06%) |
May 01, 2014 | 36.96 | 37.22 | 36.79 | 36.93 | 14,133,446 | -0.12(-0.31%) |
Apr 30, 2014 | 37.21 | 37.37 | 36.99 | 37.04 | 22,054,080 | -0.19(-0.52%) |
Apr 29, 2014 | 36.80 | 37.27 | 36.65 | 37.23 | 21,912,000 | +0.66(+1.82%) |
Apr 28, 2014 | 36.83 | 37.09 | 36.38 | 36.57 | 33,323,806 | -0.35(-0.94%) |
Apr 25, 2014 | 37.20 | 37.44 | 36.86 | 36.92 | 23,437,304 | -0.45(-1.20%) |
Apr 24, 2014 | 37.46 | 37.56 | 37.12 | 37.37 | 18,994,724 | -0.05(-0.14%) |
Apr 23, 2014 | 37.11 | 37.50 | 37.04 | 37.42 | 17,418,444 | +0.29(+0.79%) |
Apr 22, 2014 | 37.03 | 37.54 | 37.00 | 37.13 | 23,942,582 | +0.14(+0.38%) |
Apr 21, 2014 | 37.25 | 37.28 | 36.93 | 36.99 | 22,041,180 | -0.29(-0.79%) |
Apr 17, 2014 | 37.26 | 37.28 | 37.28 | 37.28 | 27,629,684 | +0.03(+0.08%) |
Apr 16, 2014 | 37.54 | 37.59 | 36.79 | 37.25 | 30,463,604 | -0.10(-0.27%) |
Apr 15, 2014 | 37.08 | 37.47 | 36.83 | 37.35 | 47,191,296 | +0.49(+1.34%) |
Apr 14, 2014 | 36.65 | 36.96 | 36.32 | 36.86 | 67,199,312 | +1.54(+4.36%) |
Apr 11, 2014 | 35.33 | 35.79 | 34.93 | 35.32 | 40,177,584 | -0.43(-1.19%) |
Apr 10, 2014 | 36.52 | 36.55 | 35.66 | 35.74 | 35,005,768 | -0.72(-1.97%) |
Apr 09, 2014 | 36.17 | 36.48 | 35.81 | 36.46 | 28,929,052 | +0.43(+1.20%) |
Apr 08, 2014 | 35.97 | 36.22 | 35.66 | 36.03 | 34,419,356 | +0.04(+0.11%) |
Apr 07, 2014 | 36.43 | 36.47 | 35.79 | 35.99 | 38,969,428 | -0.43(-1.19%) |
Apr 04, 2014 | 36.90 | 36.95 | 36.22 | 36.42 | 42,695,652 | -0.44(-1.20%) |
Apr 03, 2014 | 37.06 | 37.11 | 36.62 | 36.86 | 37,326,196 | -0.43(-1.16%) |
Apr 02, 2014 | 37.23 | 37.39 | 36.90 | 37.30 | 28,861,894 | +0.34(+0.92%) |
Apr 01, 2014 | 36.89 | 37.30 | 36.84 | 36.96 | 34,638,484 | +0.15(+0.42%) |
Mar 31, 2014 | 36.75 | 37.03 | 36.70 | 36.80 | 33,165,972 | +0.27(+0.74%) |
Mar 28, 2014 | 36.89 | 36.92 | 36.36 | 36.53 | 51,472,768 | -0.15(-0.42%) |
Mar 27, 2014 | 36.67 | 37.27 | 36.42 | 36.69 | 145,556,176 | -2.10(-5.40%) |
Mar 26, 2014 | 39.07 | 39.11 | 38.41 | 38.78 | 41,597,992 | -0.11(-0.28%) |
Mar 25, 2014 | 38.82 | 39.09 | 38.70 | 38.89 | 22,607,532 | +0.19(+0.50%) |
Mar 24, 2014 | 38.81 | 39.16 | 38.49 | 38.70 | 27,359,226 | -0.02(-0.06%) |
Mar 21, 2014 | 39.43 | 39.43 | 38.55 | 38.72 | 49,676,116 | -0.11(-0.28%) |
Mar 20, 2014 | 38.11 | 39.01 | 37.89 | 38.83 | 43,774,964 | +0.99(+2.62%) |
Mar 19, 2014 | 37.28 | 38.29 | 37.13 | 37.84 | 39,159,232 | +0.62(+1.66%) |
Mar 18, 2014 | 36.92 | 37.22 | 36.72 | 37.22 | 25,182,568 | +0.32(+0.86%) |
Mar 17, 2014 | 36.70 | 36.96 | 36.58 | 36.90 | 24,474,956 | +0.66(+1.81%) |
Mar 14, 2014 | 36.62 | 36.97 | 36.18 | 36.25 | 33,804,608 | -0.35(-0.95%) |
Mar 13, 2014 | 37.24 | 37.34 | 36.39 | 36.59 | 50,326,196 | -0.50(-1.35%) |
Mar 12, 2014 | 37.20 | 37.22 | 36.93 | 37.10 | 33,391,426 | -0.35(-0.93%) |
Mar 11, 2014 | 38.49 | 38.52 | 37.42 | 37.44 | 42,980,872 | -0.88(-2.30%) |
Mar 10, 2014 | 38.01 | 38.36 | 37.95 | 38.32 | 19,912,710 | -0.04(-0.10%) |
Mar 07, 2014 | 38.82 | 38.97 | 38.17 | 38.36 | 33,349,976 | -0.07(-0.18%) |
Mar 06, 2014 | 38.58 | 38.80 | 38.41 | 38.43 | 34,635,044 | +0.22(+0.59%) |
Mar 05, 2014 | 37.92 | 38.60 | 37.85 | 38.21 | 30,443,934 | +0.46(+1.21%) |
Mar 04, 2014 | 37.37 | 37.85 | 37.22 | 37.75 | 30,956,504 | +0.94(+2.56%) |
Mar 03, 2014 | 36.96 | 37.30 | 36.76 | 36.81 | 37,087,300 | -0.79(-2.10%) |
Feb 28, 2014 | 37.32 | 38.11 | 37.20 | 37.60 | 41,047,088 | -0.05(-0.12%) |
Feb 27, 2014 | 37.18 | 37.64 | 37.08 | 37.64 | 24,052,248 | +0.29(+0.77%) |
Feb 26, 2014 | 37.44 | 37.58 | 36.86 | 37.36 | 37,277,608 | -0.06(-0.17%) |
Feb 25, 2014 | 37.84 | 37.93 | 37.34 | 37.42 | 26,505,294 | -0.45(-1.18%) |
Feb 24, 2014 | 37.43 | 38.26 | 37.31 | 37.87 | 30,879,048 | +0.56(+1.49%) |
Feb 21, 2014 | 37.28 | 37.50 | 37.19 | 37.31 | 34,771,468 | +0.10(+0.27%) |
Feb 20, 2014 | 37.48 | 37.52 | 37.02 | 37.21 | 32,624,550 | -0.05(-0.12%) |
Feb 19, 2014 | 37.89 | 38.12 | 37.26 | 37.26 | 39,166,752 | -0.92(-2.41%) |
Feb 18, 2014 | 38.30 | 38.58 | 38.16 | 38.18 | 20,976,304 | -0.11(-0.28%) |
Feb 14, 2014 | 38.32 | 38.29 | 38.29 | 38.29 | 24,291,120 | -0.26(-0.68%) |
Feb 13, 2014 | 37.94 | 38.60 | 37.92 | 38.55 | 26,691,834 | -0.08(-0.20%) |
Feb 12, 2014 | 38.49 | 38.77 | 38.39 | 38.63 | 30,558,612 | +0.23(+0.60%) |
Feb 11, 2014 | 38.07 | 38.55 | 37.85 | 38.39 | 29,723,424 | +0.26(+0.69%) |
Feb 10, 2014 | 38.31 | 38.45 | 37.75 | 38.13 | 25,386,642 | -0.02(-0.04%) |
Feb 07, 2014 | 37.95 | 38.19 | 37.51 | 38.15 | 49,066,488 | +0.84(+2.26%) |
Feb 06, 2014 | 36.65 | 37.32 | 36.55 | 37.30 | 43,850,460 | +0.92(+2.53%) |
Feb 05, 2014 | 36.15 | 36.62 | 35.80 | 36.38 | 42,080,544 | +0.22(+0.60%) |
Feb 04, 2014 | 36.34 | 36.72 | 36.09 | 36.17 | 40,465,056 | +0.34(+0.95%) |
Feb 03, 2014 | 36.99 | 37.00 | 35.71 | 35.83 | 55,573,676 | -0.84(-2.30%) |
Jan 31, 2014 | 36.73 | 37.27 | 36.56 | 36.67 | 43,248,648 | -0.67(-1.80%) |
Jan 30, 2014 | 37.47 | 37.65 | 36.94 | 37.34 | 51,650,212 | +0.17(+0.46%) |
Jan 29, 2014 | 37.82 | 38.16 | 36.88 | 37.17 | 69,802,032 | -1.18(-3.06%) |
Jan 28, 2014 | 38.11 | 38.55 | 38.11 | 38.35 | 32,013,104 | +0.61(+1.62%) |
Jan 27, 2014 | 37.96 | 38.39 | 37.39 | 37.74 | 51,293,248 | -0.40(-1.05%) |
Jan 24, 2014 | 38.70 | 38.79 | 37.95 | 38.14 | 76,576,400 | -1.07(-2.74%) |
Jan 23, 2014 | 39.93 | 39.93 | 39.08 | 39.21 | 45,029,396 | -0.91(-2.27%) |
Jan 22, 2014 | 40.21 | 40.30 | 39.82 | 40.13 | 26,953,326 | +0.04(+0.10%) |
Jan 21, 2014 | 40.59 | 40.98 | 39.86 | 40.09 | 34,923,076 | -0.32(-0.80%) |
Jan 17, 2014 | 40.71 | 40.41 | 40.41 | 40.41 | 43,891,408 | -0.26(-0.63%) |
Jan 16, 2014 | 41.41 | 41.41 | 40.47 | 40.67 | 81,391,512 | -1.85(-4.35%) |
Jan 15, 2014 | 41.71 | 42.65 | 42.03 | 42.52 | 43,518,844 | +0.80(+1.93%) |
Jan 14, 2014 | 41.85 | 42.06 | 41.46 | 41.71 | 22,984,548 | +0.18(+0.43%) |
Jan 13, 2014 | 42.11 | 42.26 | 41.32 | 41.53 | 27,219,086 | -0.77(-1.83%) |
Jan 10, 2014 | 42.55 | 42.59 | 41.98 | 42.31 | 29,097,824 | -0.37(-0.87%) |
Jan 09, 2014 | 42.52 | 42.74 | 42.34 | 42.68 | 28,195,050 | +0.30(+0.71%) |
Jan 08, 2014 | 41.97 | 42.52 | 41.90 | 42.38 | 33,583,820 | +0.49(+1.16%) |
Jan 07, 2014 | 42.21 | 42.31 | 41.58 | 41.89 | 37,301,460 | +0.29(+0.69%) |
Jan 06, 2014 | 41.46 | 41.97 | 41.31 | 41.60 | 36,841,848 | +0.32(+0.77%) |
Jan 03, 2014 | 40.51 | 41.34 | 40.44 | 41.29 | 34,793,700 | +0.87(+2.16%) |
Jan 02, 2014 | 40.23 | 40.51 | 40.06 | 40.41 | 21,299,868 | +0.12(+0.31%) |
Dec 31, 2013 | 40.17 | 40.29 | 40.29 | 40.29 | 13,848,341 | +0.15(+0.37%) |
Dec 30, 2013 | 40.40 | 40.54 | 40.07 | 40.14 | 14,880,386 | -0.26(-0.65%) |
Dec 27, 2013 | 40.48 | 40.52 | 40.35 | 40.40 | 15,284,000 | -0.07(-0.17%) |
Dec 26, 2013 | 40.68 | 40.74 | 40.36 | 40.47 | 11,487,809 | -0.06(-0.15%) |
Dec 24, 2013 | 40.48 | 40.57 | 40.27 | 40.54 | 6,858,506 | +0.02(+0.04%) |
Dec 23, 2013 | 40.58 | 40.70 | 40.37 | 40.52 | 17,625,572 | +0.15(+0.38%) |
Dec 20, 2013 | 40.26 | 40.54 | 40.13 | 40.37 | 36,058,652 | +0.26(+0.64%) |
Dec 19, 2013 | 39.95 | 40.30 | 39.78 | 40.11 | 26,003,682 | -0.06(-0.15%) |
Dec 18, 2013 | 39.28 | 40.26 | 38.91 | 40.17 | 42,528,176 | +0.98(+2.51%) |
Dec 17, 2013 | 39.43 | 39.47 | 39.08 | 39.19 | 23,147,794 | -0.16(-0.41%) |
Dec 16, 2013 | 39.73 | 39.90 | 39.29 | 39.35 | 24,872,016 | -0.05(-0.14%) |
Dec 13, 2013 | 39.41 | 39.58 | 39.18 | 39.41 | 21,668,944 | +0.05(+0.12%) |
Dec 12, 2013 | 39.41 | 39.54 | 38.87 | 39.36 | 35,209,152 | +0.15(+0.39%) |
Dec 11, 2013 | 39.91 | 39.93 | 39.07 | 39.21 | 31,788,486 | -0.80(-1.99%) |
Dec 10, 2013 | 40.18 | 40.68 | 39.96 | 40.00 | 25,881,892 | -0.29(-0.71%) |
Dec 09, 2013 | 40.16 | 40.56 | 40.14 | 40.29 | 21,467,264 | +0.48(+1.20%) |
Dec 06, 2013 | 40.00 | 40.20 | 39.59 | 39.81 | 25,504,514 | +0.33(+0.84%) |
Dec 05, 2013 | 39.90 | 40.05 | 39.39 | 39.48 | 30,429,224 | -0.76(-1.88%) |
Dec 04, 2013 | 39.54 | 40.44 | 39.47 | 40.23 | 41,488,676 | -0.07(-0.17%) |
Dec 03, 2013 | 40.57 | 40.79 | 39.99 | 40.30 | 26,628,248 | -0.38(-0.93%) |
Dec 02, 2013 | 40.95 | 41.29 | 40.61 | 40.68 | 25,662,826 | -0.23(-0.57%) |
Nov 29, 2013 | 41.06 | 41.43 | 40.87 | 40.91 | 14,165,651 | -0.10(-0.25%) |
Nov 27, 2013 | 40.95 | 41.18 | 40.90 | 41.02 | 16,911,720 | +0.03(+0.08%) |
Nov 26, 2013 | 41.05 | 41.33 | 40.95 | 40.98 | 22,810,490 | -0.22(-0.53%) |
Nov 25, 2013 | 40.58 | 41.50 | 40.57 | 41.20 | 42,121,420 | +0.68(+1.68%) |
Nov 22, 2013 | 40.16 | 40.62 | 40.08 | 40.52 | 33,699,964 | +0.53(+1.31%) |
Nov 21, 2013 | 39.32 | 40.18 | 39.26 | 39.99 | 29,532,212 | +0.74(+1.89%) |
Nov 20, 2013 | 39.47 | 39.65 | 39.14 | 39.25 | 23,725,734 | -0.31(-0.78%) |
Nov 19, 2013 | 39.24 | 39.77 | 39.13 | 39.56 | 25,971,510 | +0.29(+0.75%) |
Nov 18, 2013 | 39.28 | 39.74 | 39.10 | 39.27 | 34,067,392 | +0.30(+0.77%) |
Nov 15, 2013 | 38.80 | 39.26 | 38.69 | 38.97 | 28,737,934 | +0.15(+0.38%) |
Nov 14, 2013 | 38.67 | 38.88 | 38.31 | 38.82 | 28,107,534 | +0.53(+1.39%) |
Nov 12, 2013 | 38.66 | 38.67 | 38.15 | 38.29 | 27,917,484 | -0.50(-1.30%) |
Nov 11, 2013 | 38.49 | 38.89 | 38.16 | 38.79 | 21,746,200 | +0.18(+0.46%) |
Nov 08, 2013 | 37.47 | 38.79 | 37.47 | 38.61 | 45,443,388 | +1.23(+3.29%) |
Nov 07, 2013 | 37.83 | 37.98 | 37.38 | 37.38 | 34,857,780 | -0.21(-0.56%) |
Nov 06, 2013 | 37.70 | 37.74 | 37.41 | 37.59 | 22,701,936 | +0.19(+0.50%) |
Nov 05, 2013 | 37.50 | 37.59 | 37.29 | 37.40 | 23,760,068 | -0.19(-0.51%) |
Nov 04, 2013 | 37.76 | 37.99 | 37.56 | 37.60 | 21,351,594 | -0.09(-0.23%) |