Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.60 | 44.64 | 43.94 | 44.20 | 3,614,317 | -0.13(-0.28%) |
Oct 30, 2014 | 43.56 | 44.33 | 43.50 | 44.32 | 4,018,328 | +0.88(+2.02%) |
Oct 29, 2014 | 43.84 | 43.94 | 43.02 | 43.44 | 3,904,172 | -0.42(-0.95%) |
Oct 28, 2014 | 43.79 | 43.87 | 43.37 | 43.86 | 2,537,994 | +0.13(+0.30%) |
Oct 27, 2014 | 43.60 | 43.60 | 43.50 | 43.73 | 3,027,199 | +0.13(+0.30%) |
Oct 24, 2014 | 43.32 | 43.64 | 43.17 | 43.60 | 2,122,994 | +0.34(+0.79%) |
Oct 23, 2014 | 43.29 | 43.50 | 42.94 | 43.25 | 3,311,921 | +0.08(+0.18%) |
Oct 22, 2014 | 42.55 | 43.21 | 42.50 | 43.18 | 5,311,957 | +0.58(+1.36%) |
Oct 21, 2014 | 42.56 | 42.71 | 42.35 | 42.60 | 4,986,144 | -0.27(-0.63%) |
Oct 20, 2014 | 42.37 | 42.91 | 42.37 | 42.87 | 3,873,392 | +0.53(+1.25%) |
Oct 17, 2014 | 42.79 | 42.79 | 41.71 | 42.34 | 5,528,222 | -0.15(-0.36%) |
Oct 16, 2014 | 42.32 | 42.79 | 42.29 | 42.49 | 6,004,326 | -0.38(-0.88%) |
Oct 15, 2014 | 42.86 | 43.32 | 41.87 | 42.87 | 7,412,098 | -0.08(-0.18%) |
Oct 14, 2014 | 41.91 | 43.34 | 41.77 | 42.95 | 9,825,405 | +1.22(+2.93%) |
Oct 13, 2014 | 41.26 | 42.15 | 41.22 | 41.73 | 7,563,667 | +0.48(+1.17%) |
Oct 10, 2014 | 40.81 | 41.43 | 40.81 | 41.24 | 4,972,499 | +0.65(+1.60%) |
Oct 09, 2014 | 40.96 | 41.31 | 40.55 | 40.60 | 5,364,064 | -0.40(-0.97%) |
Oct 08, 2014 | 39.89 | 41.02 | 39.88 | 40.99 | 5,796,973 | +1.14(+2.85%) |
Oct 07, 2014 | 39.80 | 40.17 | 39.70 | 39.86 | 2,884,761 | -0.04(-0.11%) |
Oct 06, 2014 | 39.90 | 40.06 | 39.71 | 39.90 | 1,955,078 | +0.12(+0.30%) |
Oct 03, 2014 | 39.63 | 39.88 | 39.34 | 39.78 | 1,692,421 | +0.16(+0.41%) |
Oct 02, 2014 | 39.74 | 39.95 | 39.59 | 39.62 | 1,943,200 | -0.10(-0.25%) |
Oct 01, 2014 | 39.67 | 40.00 | 39.60 | 39.72 | 3,219,010 | +0.20(+0.49%) |
Sep 30, 2014 | 39.51 | 39.82 | 39.27 | 39.52 | 2,835,030 | +0.09(+0.23%) |
Sep 29, 2014 | 39.26 | 39.46 | 39.10 | 39.43 | 1,944,702 | +0.13(+0.32%) |
Sep 26, 2014 | 39.17 | 39.42 | 38.92 | 39.31 | 1,453,496 | +0.14(+0.36%) |
Sep 25, 2014 | 39.33 | 39.51 | 39.17 | 39.17 | 2,196,282 | -0.27(-0.67%) |
Sep 24, 2014 | 39.63 | 39.68 | 39.24 | 39.43 | 1,611,809 | -0.15(-0.39%) |
Sep 23, 2014 | 39.61 | 39.82 | 39.48 | 39.58 | 1,948,645 | -0.08(-0.21%) |
Sep 22, 2014 | 39.70 | 39.89 | 39.51 | 39.67 | 2,299,057 | -0.18(-0.45%) |
Sep 19, 2014 | 39.67 | 39.93 | 39.55 | 39.85 | 2,459,088 | +0.35(+0.88%) |
Sep 18, 2014 | 39.77 | 39.91 | 39.40 | 39.50 | 1,870,968 | -0.27(-0.68%) |
Sep 17, 2014 | 39.94 | 40.02 | 39.56 | 39.77 | 2,513,270 | -0.15(-0.38%) |
Sep 16, 2014 | 39.55 | 40.02 | 39.55 | 39.93 | 2,264,930 | +0.49(+1.24%) |
Sep 15, 2014 | 39.56 | 39.66 | 39.31 | 39.44 | 2,175,496 | +0.08(+0.19%) |
Sep 12, 2014 | 39.79 | 39.89 | 39.26 | 39.36 | 2,585,650 | -0.59(-1.48%) |
Sep 11, 2014 | 39.68 | 40.00 | 39.54 | 39.95 | 1,338,322 | +0.31(+0.79%) |
Sep 10, 2014 | 39.72 | 39.79 | 39.47 | 39.64 | 2,203,555 | -0.07(-0.18%) |
Sep 09, 2014 | 40.06 | 40.15 | 39.64 | 39.71 | 2,963,042 | -0.47(-1.16%) |
Sep 08, 2014 | 40.47 | 40.53 | 39.95 | 40.18 | 2,290,440 | -0.36(-0.89%) |
Sep 05, 2014 | 40.16 | 40.53 | 40.05 | 40.54 | 3,372,243 | +0.36(+0.89%) |
Sep 04, 2014 | 40.12 | 40.28 | 39.85 | 40.18 | 2,406,062 | -0.09(-0.23%) |
Sep 03, 2014 | 40.11 | 40.39 | 39.91 | 40.28 | 2,517,304 | +0.40(+1.01%) |
Sep 02, 2014 | 40.37 | 40.43 | 39.70 | 39.87 | 2,529,503 | -0.51(-1.26%) |
Aug 29, 2014 | 40.16 | 40.38 | 40.38 | 40.38 | 2,363,211 | +0.11(+0.28%) |
Aug 28, 2014 | 39.74 | 40.28 | 39.68 | 40.27 | 2,140,076 | +0.41(+1.03%) |
Aug 27, 2014 | 39.71 | 39.86 | 39.59 | 39.86 | 1,771,499 | +0.31(+0.79%) |
Aug 26, 2014 | 40.00 | 40.12 | 39.51 | 39.54 | 2,168,170 | -0.52(-1.29%) |
Aug 25, 2014 | 39.96 | 40.16 | 39.85 | 40.06 | 1,802,359 | +0.17(+0.44%) |
Aug 22, 2014 | 40.16 | 40.23 | 39.65 | 39.88 | 2,496,013 | -0.28(-0.69%) |
Aug 21, 2014 | 40.21 | 40.34 | 40.08 | 40.16 | 2,192,585 | +0.05(+0.12%) |
Aug 20, 2014 | 40.10 | 40.13 | 39.83 | 40.11 | 1,995,114 | +0.09(+0.23%) |
Aug 19, 2014 | 39.68 | 40.06 | 39.63 | 40.02 | 2,172,888 | +0.37(+0.93%) |
Aug 18, 2014 | 39.86 | 39.93 | 39.60 | 39.65 | 1,744,198 | -0.08(-0.19%) |
Aug 15, 2014 | 39.56 | 39.89 | 39.51 | 39.73 | 2,576,668 | +0.27(+0.67%) |
Aug 14, 2014 | 39.37 | 39.54 | 39.33 | 39.47 | 3,255,525 | +0.15(+0.37%) |
Aug 13, 2014 | 39.21 | 39.45 | 39.06 | 39.32 | 1,808,342 | +0.19(+0.48%) |
Aug 12, 2014 | 39.08 | 39.29 | 39.00 | 39.13 | 1,855,421 | +0.05(+0.12%) |
Aug 11, 2014 | 39.26 | 39.47 | 39.06 | 39.08 | 3,110,691 | -0.17(-0.43%) |
Aug 08, 2014 | 38.48 | 39.16 | 38.38 | 39.25 | 5,039,814 | +1.08(+2.82%) |
Aug 07, 2014 | 37.98 | 38.34 | 37.96 | 38.17 | 3,986,704 | +0.40(+1.06%) |
Aug 06, 2014 | 38.00 | 38.04 | 37.65 | 37.77 | 7,202,966 | -0.32(-0.85%) |
Aug 05, 2014 | 38.28 | 38.50 | 37.96 | 38.10 | 2,762,763 | -0.34(-0.90%) |
Aug 04, 2014 | 38.75 | 38.75 | 37.77 | 38.44 | 4,994,768 | -0.25(-0.64%) |
Aug 01, 2014 | 38.57 | 39.10 | 38.55 | 38.69 | 2,684,294 | +0.00(+0.00%) |
Jul 31, 2014 | 38.97 | 39.17 | 38.64 | 38.69 | 4,297,799 | -0.48(-1.23%) |
Jul 30, 2014 | 39.70 | 39.71 | 38.99 | 39.17 | 2,789,624 | -0.56(-1.41%) |
Jul 29, 2014 | 39.79 | 39.91 | 39.53 | 39.73 | 2,497,211 | -0.07(-0.17%) |
Jul 28, 2014 | 39.33 | 39.86 | 39.28 | 39.80 | 2,411,806 | +0.50(+1.26%) |
Jul 25, 2014 | 39.49 | 39.62 | 39.25 | 39.30 | 1,223,366 | -0.23(-0.58%) |
Jul 24, 2014 | 39.49 | 39.62 | 39.33 | 39.53 | 1,223,268 | +0.04(+0.10%) |
Jul 23, 2014 | 39.55 | 39.59 | 39.37 | 39.49 | 1,615,873 | -0.08(-0.21%) |
Jul 22, 2014 | 39.46 | 39.64 | 39.42 | 39.57 | 1,683,944 | +0.12(+0.31%) |
Jul 21, 2014 | 39.24 | 39.56 | 39.17 | 39.45 | 2,420,618 | +0.19(+0.47%) |
Jul 18, 2014 | 38.97 | 39.30 | 38.73 | 39.26 | 2,592,198 | +0.42(+1.08%) |
Jul 17, 2014 | 38.99 | 39.13 | 38.84 | 38.84 | 2,396,785 | -0.25(-0.64%) |
Jul 16, 2014 | 38.97 | 39.11 | 38.75 | 39.09 | 1,644,693 | +0.20(+0.51%) |
Jul 15, 2014 | 38.59 | 38.91 | 38.59 | 38.89 | 2,021,258 | +0.30(+0.79%) |
Jul 14, 2014 | 38.82 | 38.97 | 38.55 | 38.59 | 2,635,152 | -0.16(-0.41%) |
Jul 11, 2014 | 39.05 | 39.10 | 38.69 | 38.75 | 1,721,752 | -0.30(-0.78%) |
Jul 10, 2014 | 38.93 | 39.20 | 38.83 | 39.05 | 2,029,925 | +0.14(+0.37%) |
Jul 09, 2014 | 39.07 | 39.14 | 38.67 | 38.90 | 2,478,623 | -0.14(-0.35%) |
Jul 08, 2014 | 38.82 | 39.28 | 38.82 | 39.04 | 3,797,764 | +0.13(+0.34%) |
Jul 07, 2014 | 38.63 | 39.27 | 38.62 | 38.91 | 4,483,556 | +0.28(+0.73%) |
Jul 03, 2014 | 38.37 | 38.63 | 38.63 | 38.63 | 3,164,383 | -0.01(-0.04%) |
Jul 02, 2014 | 39.33 | 39.39 | 38.39 | 38.64 | 5,975,630 | -0.74(-1.87%) |
Jul 01, 2014 | 39.84 | 39.84 | 39.22 | 39.38 | 3,329,915 | -0.45(-1.13%) |
Jun 30, 2014 | 39.66 | 39.90 | 39.50 | 39.83 | 2,857,930 | +0.13(+0.33%) |
Jun 27, 2014 | 39.41 | 39.80 | 39.25 | 39.70 | 2,984,309 | +0.19(+0.47%) |
Jun 26, 2014 | 39.24 | 39.52 | 39.15 | 39.51 | 2,367,993 | +0.17(+0.42%) |
Jun 25, 2014 | 39.08 | 39.37 | 39.02 | 39.35 | 2,330,189 | +0.25(+0.64%) |
Jun 24, 2014 | 39.06 | 39.24 | 39.00 | 39.10 | 2,290,820 | +0.01(+0.04%) |
Jun 23, 2014 | 39.22 | 39.35 | 38.88 | 39.08 | 2,040,763 | -0.06(-0.14%) |
Jun 20, 2014 | 39.40 | 39.46 | 39.11 | 39.14 | 3,952,683 | -0.16(-0.40%) |
Jun 19, 2014 | 38.97 | 39.39 | 38.95 | 39.30 | 3,882,612 | +0.34(+0.87%) |
Jun 18, 2014 | 38.31 | 38.97 | 38.19 | 38.96 | 3,967,928 | +0.66(+1.73%) |
Jun 17, 2014 | 38.33 | 38.39 | 38.08 | 38.30 | 2,400,220 | -0.05(-0.13%) |
Jun 16, 2014 | 38.19 | 38.64 | 38.11 | 38.35 | 3,731,328 | +0.26(+0.67%) |
Jun 13, 2014 | 37.84 | 38.17 | 37.71 | 38.09 | 1,995,578 | +0.16(+0.42%) |
Jun 12, 2014 | 37.70 | 38.02 | 37.33 | 37.93 | 2,543,822 | +0.20(+0.53%) |
Jun 11, 2014 | 37.97 | 38.04 | 37.66 | 37.73 | 2,335,278 | -0.27(-0.71%) |
Jun 10, 2014 | 37.79 | 38.18 | 37.79 | 38.00 | 2,637,683 | -0.10(-0.25%) |
Jun 06, 2014 | 38.40 | 38.50 | 38.05 | 38.10 | 2,333,960 | -0.34(-0.90%) |
Jun 05, 2014 | 38.04 | 38.46 | 37.93 | 38.44 | 2,567,940 | +0.35(+0.92%) |
Jun 04, 2014 | 37.88 | 38.10 | 37.70 | 38.09 | 2,645,097 | +0.15(+0.40%) |
Jun 03, 2014 | 37.92 | 38.07 | 37.83 | 37.94 | 2,078,725 | +0.00(+0.00%) |
Jun 02, 2014 | 37.94 | 38.09 | 37.81 | 37.94 | 2,129,390 | -0.01(-0.02%) |
May 30, 2014 | 37.70 | 37.97 | 37.62 | 37.95 | 2,888,298 | +0.25(+0.66%) |
May 29, 2014 | 37.73 | 37.77 | 37.46 | 37.70 | 2,374,164 | +0.09(+0.24%) |
May 28, 2014 | 37.59 | 37.68 | 37.46 | 37.61 | 2,648,153 | +0.08(+0.22%) |
May 27, 2014 | 37.56 | 37.71 | 37.39 | 37.53 | 2,207,702 | +0.19(+0.50%) |
May 23, 2014 | 37.39 | 37.34 | 37.34 | 37.34 | 2,087,553 | -0.06(-0.15%) |
May 22, 2014 | 37.21 | 37.46 | 37.17 | 37.39 | 1,225,684 | +0.24(+0.65%) |
May 21, 2014 | 37.38 | 37.43 | 37.04 | 37.15 | 2,642,318 | -0.15(-0.41%) |
May 20, 2014 | 37.46 | 37.69 | 36.98 | 37.30 | 4,559,952 | -0.15(-0.41%) |
May 19, 2014 | 38.02 | 38.05 | 37.34 | 37.46 | 4,336,543 | -0.61(-1.59%) |
May 16, 2014 | 37.94 | 38.07 | 37.71 | 38.06 | 3,532,022 | +0.15(+0.40%) |
May 15, 2014 | 38.09 | 38.33 | 37.77 | 37.91 | 4,087,745 | -0.20(-0.53%) |
May 14, 2014 | 37.94 | 38.35 | 37.81 | 38.11 | 2,908,046 | +0.26(+0.69%) |
May 13, 2014 | 38.03 | 38.17 | 37.56 | 37.85 | 3,579,867 | -0.03(-0.07%) |
May 12, 2014 | 38.35 | 38.46 | 37.73 | 37.88 | 6,205,259 | -0.46(-1.19%) |
May 09, 2014 | 39.34 | 39.55 | 38.27 | 38.33 | 6,198,653 | -0.83(-2.11%) |
May 08, 2014 | 39.76 | 39.79 | 38.96 | 39.16 | 6,359,165 | -0.27(-0.67%) |
May 07, 2014 | 38.99 | 39.48 | 38.97 | 39.42 | 2,799,487 | +0.53(+1.35%) |
May 06, 2014 | 38.91 | 39.18 | 38.87 | 38.90 | 2,409,999 | +0.00(+0.00%) |
May 05, 2014 | 38.74 | 39.03 | 38.57 | 38.90 | 3,192,397 | +0.14(+0.37%) |
May 02, 2014 | 39.29 | 39.54 | 38.43 | 38.76 | 3,981,637 | -0.86(-2.17%) |
May 01, 2014 | 39.63 | 39.81 | 39.32 | 39.61 | 3,648,218 | +0.03(+0.09%) |
Apr 30, 2014 | 39.61 | 39.89 | 39.56 | 39.58 | 2,468,261 | +0.01(+0.03%) |
Apr 29, 2014 | 39.81 | 39.95 | 39.48 | 39.57 | 3,424,181 | -0.17(-0.43%) |
Apr 28, 2014 | 39.32 | 39.75 | 39.24 | 39.74 | 3,274,029 | +0.35(+0.90%) |
Apr 25, 2014 | 38.85 | 39.40 | 38.54 | 39.38 | 2,901,754 | +0.53(+1.37%) |
Apr 24, 2014 | 38.70 | 38.96 | 38.36 | 38.85 | 2,006,376 | +0.20(+0.51%) |
Apr 23, 2014 | 38.85 | 39.10 | 38.63 | 38.65 | 2,324,398 | -0.12(-0.32%) |
Apr 22, 2014 | 38.71 | 38.83 | 38.54 | 38.78 | 2,512,336 | +0.00(+0.00%) |
Apr 21, 2014 | 38.57 | 38.98 | 38.52 | 38.78 | 2,998,975 | +0.24(+0.62%) |
Apr 17, 2014 | 39.21 | 38.54 | 38.54 | 38.54 | 3,946,369 | -0.74(-1.89%) |
Apr 16, 2014 | 39.07 | 39.29 | 38.75 | 39.28 | 3,801,787 | +0.27(+0.70%) |
Apr 15, 2014 | 38.12 | 39.10 | 38.12 | 39.01 | 5,784,680 | +0.91(+2.38%) |
Apr 14, 2014 | 38.02 | 38.18 | 37.76 | 38.10 | 2,733,478 | +0.18(+0.47%) |
Apr 11, 2014 | 37.79 | 38.06 | 37.71 | 37.92 | 3,098,085 | +0.14(+0.36%) |
Apr 10, 2014 | 37.79 | 38.07 | 37.60 | 37.79 | 3,338,143 | +0.10(+0.25%) |
Apr 09, 2014 | 37.85 | 37.93 | 37.24 | 37.69 | 4,090,393 | -0.20(-0.52%) |
Apr 08, 2014 | 37.39 | 37.92 | 37.11 | 37.89 | 4,963,556 | +0.55(+1.46%) |
Apr 07, 2014 | 37.08 | 37.80 | 37.08 | 37.34 | 4,468,229 | +0.27(+0.72%) |
Apr 04, 2014 | 36.66 | 37.32 | 36.66 | 37.08 | 4,364,981 | +0.48(+1.30%) |
Apr 03, 2014 | 36.62 | 36.89 | 36.53 | 36.60 | 4,038,520 | +0.05(+0.15%) |
Apr 02, 2014 | 36.47 | 36.59 | 36.08 | 36.55 | 3,459,591 | +0.32(+0.89%) |
Apr 01, 2014 | 36.54 | 36.57 | 36.06 | 36.22 | 3,549,017 | -0.37(-1.01%) |
Mar 31, 2014 | 36.44 | 36.68 | 36.25 | 36.59 | 3,526,150 | +0.33(+0.90%) |
Mar 28, 2014 | 36.57 | 36.65 | 36.17 | 36.27 | 3,193,706 | -0.31(-0.86%) |
Mar 27, 2014 | 36.16 | 36.59 | 36.16 | 36.58 | 3,104,262 | +0.33(+0.90%) |
Mar 26, 2014 | 36.27 | 36.45 | 36.17 | 36.25 | 3,068,560 | +0.08(+0.21%) |
Mar 25, 2014 | 36.00 | 36.25 | 35.84 | 36.18 | 3,699,852 | +0.25(+0.70%) |
Mar 24, 2014 | 35.82 | 36.11 | 35.76 | 35.92 | 2,930,759 | +0.14(+0.40%) |
Mar 21, 2014 | 36.29 | 36.39 | 35.76 | 35.78 | 5,840,156 | -0.22(-0.61%) |
Mar 20, 2014 | 35.92 | 36.01 | 35.62 | 36.00 | 3,986,742 | +0.07(+0.19%) |
Mar 19, 2014 | 37.06 | 37.08 | 35.83 | 35.93 | 7,967,869 | -1.18(-3.18%) |
Mar 18, 2014 | 37.55 | 37.61 | 37.08 | 37.11 | 3,308,376 | -0.44(-1.16%) |
Mar 17, 2014 | 37.31 | 37.61 | 36.94 | 37.55 | 4,184,298 | +0.27(+0.71%) |
Mar 14, 2014 | 36.60 | 37.37 | 36.59 | 37.28 | 5,295,750 | +0.66(+1.81%) |
Mar 13, 2014 | 36.84 | 37.21 | 36.23 | 36.62 | 10,012,412 | -0.63(-1.70%) |
Mar 12, 2014 | 37.58 | 37.76 | 36.95 | 37.25 | 9,891,130 | -0.34(-0.91%) |
Mar 11, 2014 | 37.86 | 37.88 | 37.60 | 37.60 | 1,623,518 | -0.25(-0.65%) |
Mar 10, 2014 | 37.80 | 37.87 | 37.58 | 37.84 | 2,144,322 | +0.03(+0.07%) |
Mar 07, 2014 | 37.66 | 37.82 | 37.38 | 37.81 | 3,070,842 | +0.10(+0.27%) |
Mar 06, 2014 | 37.98 | 38.09 | 37.68 | 37.71 | 3,012,459 | +0.01(+0.02%) |
Mar 05, 2014 | 37.92 | 38.01 | 37.65 | 37.70 | 2,125,401 | -0.26(-0.68%) |
Mar 04, 2014 | 38.09 | 38.20 | 37.84 | 37.96 | 2,659,047 | +0.14(+0.36%) |
Mar 03, 2014 | 38.02 | 38.19 | 37.80 | 37.83 | 2,740,175 | -0.40(-1.05%) |
Feb 28, 2014 | 38.03 | 38.38 | 38.00 | 38.23 | 2,274,475 | +0.33(+0.86%) |
Feb 27, 2014 | 37.99 | 38.19 | 37.79 | 37.90 | 3,081,594 | -0.09(-0.23%) |
Feb 26, 2014 | 38.24 | 38.39 | 37.92 | 37.99 | 2,713,691 | -0.28(-0.73%) |
Feb 25, 2014 | 38.51 | 38.51 | 38.21 | 38.27 | 3,737,976 | +0.25(+0.65%) |
Feb 24, 2014 | 38.01 | 38.60 | 37.71 | 38.03 | 4,597,501 | +0.31(+0.83%) |
Feb 21, 2014 | 37.75 | 38.66 | 37.71 | 37.71 | 7,742,129 | -0.01(-0.02%) |
Feb 20, 2014 | 37.37 | 37.77 | 37.30 | 37.72 | 2,722,429 | +0.38(+1.02%) |
Feb 19, 2014 | 37.59 | 37.85 | 37.30 | 37.34 | 1,839,469 | -0.36(-0.96%) |
Feb 18, 2014 | 37.79 | 37.92 | 37.64 | 37.70 | 2,573,497 | +0.08(+0.20%) |
Feb 14, 2014 | 37.17 | 37.62 | 37.62 | 37.62 | 2,377,762 | +0.44(+1.17%) |
Feb 13, 2014 | 36.84 | 37.19 | 36.82 | 37.19 | 1,982,403 | +0.35(+0.94%) |
Feb 12, 2014 | 36.99 | 37.04 | 36.70 | 36.84 | 3,200,884 | -0.29(-0.77%) |
Feb 11, 2014 | 36.63 | 37.23 | 36.59 | 37.13 | 2,864,769 | +0.50(+1.36%) |
Feb 10, 2014 | 36.33 | 36.65 | 36.15 | 36.63 | 2,837,902 | +0.21(+0.58%) |
Feb 07, 2014 | 36.41 | 36.54 | 36.19 | 36.42 | 3,508,184 | +0.15(+0.41%) |
Feb 06, 2014 | 36.04 | 36.33 | 36.00 | 36.27 | 2,063,300 | +0.28(+0.77%) |
Feb 05, 2014 | 36.01 | 36.13 | 35.90 | 35.99 | 3,671,669 | -0.13(-0.37%) |
Feb 04, 2014 | 36.27 | 36.37 | 35.90 | 36.13 | 3,379,443 | -0.10(-0.28%) |
Feb 03, 2014 | 36.71 | 37.22 | 36.15 | 36.23 | 5,007,122 | -0.45(-1.23%) |
Jan 31, 2014 | 36.05 | 36.74 | 35.99 | 36.68 | 4,839,498 | +0.34(+0.95%) |
Jan 30, 2014 | 36.11 | 36.40 | 35.95 | 36.33 | 2,232,356 | +0.44(+1.22%) |
Jan 29, 2014 | 35.78 | 36.07 | 35.73 | 35.90 | 3,400,889 | +0.08(+0.23%) |
Jan 28, 2014 | 36.07 | 36.13 | 35.80 | 35.82 | 3,626,038 | -0.19(-0.52%) |
Jan 27, 2014 | 36.38 | 36.38 | 35.96 | 36.00 | 4,309,954 | -0.16(-0.45%) |
Jan 24, 2014 | 36.29 | 36.71 | 36.13 | 36.17 | 3,893,901 | -0.20(-0.54%) |
Jan 23, 2014 | 36.38 | 36.50 | 36.19 | 36.36 | 3,571,354 | -0.15(-0.41%) |
Jan 22, 2014 | 36.69 | 36.82 | 36.46 | 36.51 | 2,572,041 | -0.16(-0.42%) |
Jan 21, 2014 | 36.40 | 36.67 | 36.40 | 36.67 | 3,204,062 | +0.29(+0.80%) |
Jan 17, 2014 | 36.54 | 36.38 | 36.38 | 36.38 | 3,156,434 | +0.01(+0.04%) |
Jan 16, 2014 | 36.28 | 36.36 | 36.09 | 36.36 | 2,711,663 | +0.07(+0.20%) |
Jan 15, 2014 | 36.25 | 36.47 | 36.22 | 36.29 | 2,191,496 | +0.03(+0.09%) |
Jan 14, 2014 | 36.32 | 36.48 | 36.21 | 36.25 | 2,006,109 | -0.09(-0.26%) |
Jan 13, 2014 | 36.54 | 36.62 | 36.24 | 36.35 | 2,367,385 | -0.28(-0.75%) |
Jan 10, 2014 | 36.33 | 36.91 | 36.28 | 36.62 | 2,832,086 | +0.51(+1.40%) |
Jan 09, 2014 | 36.00 | 36.25 | 35.82 | 36.12 | 3,020,117 | +0.11(+0.32%) |
Jan 08, 2014 | 36.40 | 36.42 | 35.93 | 36.00 | 3,315,467 | -0.36(-1.00%) |
Jan 07, 2014 | 35.96 | 36.43 | 35.86 | 36.37 | 4,510,753 | +0.39(+1.09%) |
Jan 06, 2014 | 36.00 | 36.09 | 35.80 | 35.98 | 3,260,242 | -0.05(-0.15%) |
Jan 03, 2014 | 36.12 | 36.26 | 35.63 | 36.03 | 5,598,811 | -0.34(-0.95%) |
Jan 02, 2014 | 37.18 | 37.18 | 36.33 | 36.38 | 4,940,880 | -0.89(-2.39%) |
Dec 31, 2013 | 37.18 | 37.27 | 37.27 | 37.27 | 3,073,807 | +0.03(+0.09%) |
Dec 30, 2013 | 37.14 | 37.31 | 37.09 | 37.23 | 1,725,405 | +0.12(+0.33%) |
Dec 27, 2013 | 37.08 | 37.33 | 36.98 | 37.11 | 1,555,836 | +0.04(+0.11%) |
Dec 26, 2013 | 37.20 | 37.31 | 36.93 | 37.07 | 2,145,310 | -0.16(-0.43%) |
Dec 24, 2013 | 36.97 | 37.45 | 36.86 | 37.23 | 1,926,676 | +0.31(+0.84%) |
Dec 23, 2013 | 37.06 | 37.18 | 36.81 | 36.92 | 3,432,542 | +0.00(+0.00%) |
Dec 20, 2013 | 37.02 | 37.38 | 36.87 | 36.92 | 5,775,482 | -0.05(-0.15%) |
Dec 19, 2013 | 37.22 | 37.22 | 36.75 | 36.98 | 2,117,791 | -0.38(-1.01%) |
Dec 18, 2013 | 36.89 | 37.41 | 36.59 | 37.35 | 3,274,203 | +0.44(+1.19%) |
Dec 17, 2013 | 36.81 | 37.16 | 36.77 | 36.91 | 4,108,035 | +0.11(+0.31%) |
Dec 16, 2013 | 36.95 | 37.06 | 36.60 | 36.80 | 3,079,911 | +0.18(+0.48%) |
Dec 13, 2013 | 36.71 | 36.87 | 36.52 | 36.62 | 1,918,544 | -0.05(-0.13%) |
Dec 12, 2013 | 36.76 | 37.01 | 36.62 | 36.67 | 3,054,141 | -0.04(-0.11%) |
Dec 11, 2013 | 37.00 | 37.06 | 36.69 | 36.71 | 2,627,035 | -0.26(-0.69%) |
Dec 10, 2013 | 37.35 | 37.45 | 36.95 | 36.97 | 2,752,387 | -0.49(-1.30%) |
Dec 09, 2013 | 37.51 | 37.65 | 37.07 | 37.45 | 3,049,406 | -0.20(-0.52%) |
Dec 06, 2013 | 37.20 | 37.66 | 37.16 | 37.65 | 2,298,754 | +0.60(+1.62%) |
Dec 05, 2013 | 37.32 | 37.47 | 36.96 | 37.05 | 2,642,476 | -0.40(-1.06%) |
Dec 04, 2013 | 37.08 | 37.48 | 36.91 | 37.45 | 2,532,091 | +0.17(+0.45%) |
Dec 03, 2013 | 37.13 | 37.32 | 36.95 | 37.28 | 2,105,916 | +0.15(+0.40%) |
Dec 02, 2013 | 37.22 | 37.36 | 36.87 | 37.13 | 2,503,884 | -0.09(-0.24%) |
Nov 29, 2013 | 37.21 | 37.49 | 37.17 | 37.22 | 1,227,444 | +0.01(+0.04%) |
Nov 27, 2013 | 37.18 | 37.28 | 37.08 | 37.20 | 1,923,491 | +0.01(+0.02%) |
Nov 26, 2013 | 37.62 | 37.62 | 37.15 | 37.20 | 3,859,803 | -0.46(-1.22%) |
Nov 25, 2013 | 37.76 | 37.93 | 37.62 | 37.66 | 2,647,085 | -0.04(-0.11%) |
Nov 22, 2013 | 37.82 | 38.02 | 37.68 | 37.70 | 2,994,856 | -0.22(-0.57%) |
Nov 21, 2013 | 38.22 | 38.25 | 37.78 | 37.91 | 4,810,012 | -0.47(-1.23%) |
Nov 20, 2013 | 38.72 | 38.91 | 38.31 | 38.38 | 3,630,093 | -0.61(-1.56%) |
Nov 19, 2013 | 39.15 | 39.26 | 38.77 | 38.99 | 1,970,252 | -0.26(-0.65%) |
Nov 18, 2013 | 39.10 | 39.29 | 38.98 | 39.25 | 2,345,755 | +0.10(+0.26%) |
Nov 15, 2013 | 38.80 | 39.23 | 38.70 | 39.15 | 3,245,999 | +0.35(+0.90%) |
Nov 14, 2013 | 38.61 | 39.00 | 38.52 | 38.80 | 1,902,262 | +0.28(+0.74%) |
Nov 13, 2013 | 38.13 | 38.53 | 37.96 | 38.51 | 2,575,202 | +0.20(+0.53%) |
Nov 12, 2013 | 38.39 | 38.49 | 37.99 | 38.31 | 2,482,122 | -0.22(-0.56%) |
Nov 11, 2013 | 38.59 | 38.68 | 38.32 | 38.53 | 2,380,864 | -0.08(-0.21%) |
Nov 08, 2013 | 38.84 | 38.85 | 37.91 | 38.61 | 5,094,462 | -0.45(-1.15%) |
Nov 07, 2013 | 39.28 | 39.44 | 38.91 | 39.05 | 10,496,598 | -0.18(-0.46%) |
Nov 06, 2013 | 39.07 | 39.24 | 38.96 | 39.23 | 3,461,232 | +0.31(+0.81%) |
Nov 05, 2013 | 39.01 | 39.49 | 38.91 | 38.92 | 3,163,559 | -0.19(-0.49%) |
Nov 04, 2013 | 39.13 | 39.19 | 38.77 | 39.11 | 2,520,347 | +0.15(+0.39%) |