Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.17 | 45.91 | 45.17 | 45.87 | 2,132,213 | +0.91(+2.03%) |
Nov 26, 2014 | 44.88 | 44.96 | 44.96 | 44.96 | 1,996,348 | +0.17(+0.39%) |
Nov 25, 2014 | 44.73 | 45.03 | 44.69 | 44.79 | 1,843,508 | +0.01(+0.03%) |
Nov 24, 2014 | 45.11 | 45.20 | 44.68 | 44.77 | 2,425,404 | -0.24(-0.53%) |
Nov 21, 2014 | 45.53 | 45.82 | 44.89 | 45.01 | 5,505,104 | -0.12(-0.26%) |
Nov 20, 2014 | 45.10 | 45.51 | 45.01 | 45.13 | 2,448,627 | -0.17(-0.38%) |
Nov 19, 2014 | 45.12 | 45.36 | 44.95 | 45.30 | 3,096,389 | +0.20(+0.44%) |
Nov 18, 2014 | 44.83 | 45.51 | 44.76 | 45.10 | 4,079,864 | +0.32(+0.71%) |
Nov 17, 2014 | 43.99 | 44.80 | 43.94 | 44.79 | 2,976,675 | +0.91(+2.08%) |
Nov 14, 2014 | 43.86 | 44.02 | 43.75 | 43.87 | 1,491,604 | +0.01(+0.02%) |
Nov 13, 2014 | 43.70 | 43.99 | 43.70 | 43.86 | 1,502,549 | +0.08(+0.19%) |
Nov 12, 2014 | 43.58 | 43.81 | 43.42 | 43.78 | 2,003,476 | -0.05(-0.11%) |
Nov 11, 2014 | 44.00 | 44.03 | 43.71 | 43.83 | 1,307,828 | -0.10(-0.23%) |
Nov 10, 2014 | 43.71 | 43.99 | 43.40 | 43.93 | 2,500,917 | +0.16(+0.38%) |
Nov 07, 2014 | 43.82 | 43.88 | 43.38 | 43.77 | 3,357,212 | -0.60(-1.35%) |
Nov 06, 2014 | 44.00 | 44.38 | 43.85 | 44.37 | 2,259,498 | +0.47(+1.08%) |
Nov 05, 2014 | 44.21 | 44.39 | 43.77 | 43.89 | 1,791,139 | +0.10(+0.22%) |
Nov 04, 2014 | 43.95 | 44.25 | 43.67 | 43.80 | 2,426,298 | -0.28(-0.62%) |
Nov 03, 2014 | 43.75 | 44.19 | 43.75 | 44.07 | 2,222,769 | +0.10(+0.22%) |
Oct 31, 2014 | 44.35 | 44.51 | 43.75 | 43.97 | 3,010,242 | -0.06(-0.12%) |
Oct 30, 2014 | 42.81 | 44.57 | 42.69 | 44.03 | 6,036,063 | +1.08(+2.51%) |
Oct 29, 2014 | 43.04 | 43.09 | 42.24 | 42.95 | 4,063,007 | -0.19(-0.45%) |
Oct 28, 2014 | 42.92 | 43.14 | 42.76 | 43.14 | 2,200,072 | +0.45(+1.05%) |
Oct 27, 2014 | 42.59 | 42.94 | 42.59 | 42.70 | 2,873,612 | +0.11(+0.26%) |
Oct 24, 2014 | 42.49 | 42.72 | 42.35 | 42.59 | 2,193,118 | +0.14(+0.32%) |
Oct 23, 2014 | 42.91 | 42.95 | 42.37 | 42.45 | 2,254,013 | -0.21(-0.48%) |
Oct 22, 2014 | 42.86 | 42.97 | 42.48 | 42.65 | 2,104,882 | +0.23(+0.55%) |
Oct 21, 2014 | 42.48 | 42.55 | 42.32 | 42.42 | 3,544,416 | -0.04(-0.10%) |
Oct 20, 2014 | 41.56 | 42.47 | 41.56 | 42.46 | 3,098,727 | +0.58(+1.38%) |
Oct 17, 2014 | 41.37 | 42.04 | 41.13 | 41.88 | 2,670,818 | +0.80(+1.96%) |
Oct 16, 2014 | 40.63 | 41.29 | 40.45 | 41.08 | 2,470,388 | -0.11(-0.27%) |
Oct 15, 2014 | 40.98 | 41.31 | 40.63 | 41.19 | 3,457,169 | -0.19(-0.47%) |
Oct 14, 2014 | 41.22 | 41.77 | 41.14 | 41.38 | 1,609,731 | +0.34(+0.82%) |
Oct 13, 2014 | 41.48 | 41.62 | 41.05 | 41.05 | 2,695,893 | -0.41(-0.99%) |
Oct 10, 2014 | 41.80 | 42.11 | 41.44 | 41.46 | 3,063,175 | -0.25(-0.61%) |
Oct 09, 2014 | 42.01 | 42.30 | 41.55 | 41.71 | 2,917,535 | -0.31(-0.74%) |
Oct 08, 2014 | 41.38 | 42.06 | 41.34 | 42.02 | 2,632,822 | +0.65(+1.56%) |
Oct 07, 2014 | 41.77 | 42.00 | 41.37 | 41.38 | 2,374,304 | -0.53(-1.26%) |
Oct 06, 2014 | 42.24 | 42.34 | 41.79 | 41.90 | 2,037,577 | -0.16(-0.39%) |
Oct 03, 2014 | 41.94 | 42.30 | 41.86 | 42.07 | 2,164,576 | +0.32(+0.77%) |
Oct 02, 2014 | 41.81 | 41.89 | 41.33 | 41.75 | 2,913,570 | +0.05(+0.12%) |
Oct 01, 2014 | 41.60 | 41.98 | 41.55 | 41.70 | 3,308,699 | -0.65(-1.54%) |
Sep 30, 2014 | 41.84 | 42.55 | 41.62 | 42.35 | 4,644,160 | -0.14(-0.34%) |
Sep 29, 2014 | 42.20 | 42.57 | 42.16 | 42.50 | 1,985,437 | +0.04(+0.10%) |
Sep 26, 2014 | 42.42 | 42.56 | 42.16 | 42.45 | 1,371,835 | +0.05(+0.11%) |
Sep 25, 2014 | 42.65 | 42.78 | 42.31 | 42.41 | 1,833,941 | -0.46(-1.07%) |
Sep 24, 2014 | 42.42 | 42.93 | 42.42 | 42.87 | 2,256,169 | +0.50(+1.18%) |
Sep 23, 2014 | 42.78 | 42.90 | 42.36 | 42.37 | 2,278,332 | -0.46(-1.08%) |
Sep 22, 2014 | 43.08 | 43.16 | 42.81 | 42.83 | 2,152,153 | -0.25(-0.59%) |
Sep 19, 2014 | 43.40 | 43.50 | 43.06 | 43.08 | 3,656,166 | -0.16(-0.37%) |
Sep 18, 2014 | 43.36 | 43.36 | 42.96 | 43.24 | 2,940,212 | +0.06(+0.14%) |
Sep 17, 2014 | 43.42 | 43.69 | 42.99 | 43.18 | 4,459,138 | -0.74(-1.68%) |
Sep 16, 2014 | 43.69 | 44.19 | 43.68 | 43.91 | 3,064,996 | +0.10(+0.22%) |
Sep 15, 2014 | 44.00 | 44.03 | 43.71 | 43.82 | 2,518,701 | -0.11(-0.25%) |
Sep 12, 2014 | 44.38 | 44.48 | 43.88 | 43.93 | 2,904,269 | -0.55(-1.24%) |
Sep 11, 2014 | 44.15 | 44.54 | 44.11 | 44.48 | 1,515,354 | +0.17(+0.39%) |
Sep 10, 2014 | 44.22 | 44.31 | 44.01 | 44.30 | 1,982,664 | +0.08(+0.19%) |
Sep 09, 2014 | 44.29 | 44.47 | 44.08 | 44.22 | 2,065,455 | -0.08(-0.19%) |
Sep 08, 2014 | 44.64 | 44.79 | 44.25 | 44.30 | 1,922,775 | -0.52(-1.17%) |
Sep 05, 2014 | 44.54 | 44.83 | 44.35 | 44.83 | 1,306,448 | +0.19(+0.42%) |
Sep 04, 2014 | 44.57 | 44.79 | 44.57 | 44.64 | 2,207,063 | +0.10(+0.22%) |
Sep 03, 2014 | 44.71 | 44.88 | 44.53 | 44.54 | 1,741,347 | +0.00(+0.00%) |
Sep 02, 2014 | 44.64 | 44.89 | 44.47 | 44.54 | 1,991,404 | -0.12(-0.28%) |
Aug 29, 2014 | 44.50 | 44.67 | 44.67 | 44.67 | 1,729,250 | +0.15(+0.34%) |
Aug 28, 2014 | 44.28 | 44.62 | 44.18 | 44.52 | 1,966,075 | -0.05(-0.11%) |
Aug 27, 2014 | 44.20 | 44.58 | 44.10 | 44.57 | 2,334,061 | +0.36(+0.82%) |
Aug 26, 2014 | 44.31 | 44.62 | 44.14 | 44.20 | 2,336,320 | -0.07(-0.15%) |
Aug 25, 2014 | 44.18 | 44.42 | 44.15 | 44.27 | 1,736,037 | +0.38(+0.86%) |
Aug 22, 2014 | 44.39 | 44.44 | 43.85 | 43.90 | 2,413,202 | -0.40(-0.89%) |
Aug 21, 2014 | 44.35 | 44.53 | 44.28 | 44.29 | 1,338,241 | +0.04(+0.09%) |
Aug 20, 2014 | 43.94 | 44.48 | 43.67 | 44.25 | 2,633,108 | +0.24(+0.54%) |
Aug 19, 2014 | 43.93 | 44.25 | 43.88 | 44.01 | 1,447,074 | +0.12(+0.26%) |
Aug 18, 2014 | 44.00 | 44.06 | 43.80 | 43.90 | 2,100,222 | +0.01(+0.03%) |
Aug 15, 2014 | 43.74 | 43.94 | 43.69 | 43.88 | 2,988,245 | +0.19(+0.44%) |
Aug 14, 2014 | 43.69 | 43.69 | 43.49 | 43.69 | 1,580,865 | +0.01(+0.03%) |
Aug 13, 2014 | 43.43 | 43.69 | 43.31 | 43.68 | 1,888,444 | +0.36(+0.84%) |
Aug 12, 2014 | 43.32 | 43.45 | 43.08 | 43.32 | 2,061,594 | -0.25(-0.56%) |
Aug 11, 2014 | 43.21 | 43.77 | 43.19 | 43.56 | 2,752,490 | +0.39(+0.90%) |
Aug 08, 2014 | 42.56 | 43.06 | 42.23 | 43.17 | 2,352,774 | +0.59(+1.38%) |
Aug 07, 2014 | 42.95 | 43.08 | 42.31 | 42.59 | 2,589,851 | -0.27(-0.64%) |
Aug 06, 2014 | 41.83 | 42.98 | 41.83 | 42.86 | 6,190,237 | +0.94(+2.25%) |
Aug 05, 2014 | 42.11 | 42.32 | 41.84 | 41.92 | 2,414,153 | -0.45(-1.06%) |
Aug 04, 2014 | 41.97 | 42.37 | 41.78 | 42.37 | 3,816,665 | +0.42(+1.01%) |
Aug 01, 2014 | 40.73 | 42.15 | 40.72 | 41.94 | 7,520,172 | +1.10(+2.69%) |
Jul 31, 2014 | 43.00 | 43.08 | 40.81 | 40.84 | 13,143,433 | -2.66(-6.12%) |
Jul 30, 2014 | 44.50 | 44.57 | 43.31 | 43.51 | 3,746,943 | -0.79(-1.79%) |
Jul 29, 2014 | 44.81 | 44.87 | 44.30 | 44.30 | 1,648,218 | -0.38(-0.84%) |
Jul 28, 2014 | 44.66 | 44.76 | 44.46 | 44.67 | 1,746,431 | +0.05(+0.11%) |
Jul 25, 2014 | 44.77 | 44.86 | 44.50 | 44.63 | 1,062,388 | -0.21(-0.47%) |
Jul 24, 2014 | 44.77 | 44.94 | 44.69 | 44.84 | 1,297,185 | +0.16(+0.37%) |
Jul 23, 2014 | 45.32 | 45.35 | 44.62 | 44.67 | 2,049,546 | -0.57(-1.25%) |
Jul 22, 2014 | 45.16 | 45.40 | 45.10 | 45.24 | 1,583,916 | +0.12(+0.26%) |
Jul 21, 2014 | 44.91 | 45.21 | 44.90 | 45.12 | 1,377,387 | -0.05(-0.11%) |
Jul 18, 2014 | 45.08 | 45.30 | 44.91 | 45.17 | 1,999,748 | +0.18(+0.39%) |
Jul 17, 2014 | 45.02 | 45.17 | 44.86 | 45.00 | 2,178,686 | -0.08(-0.17%) |
Jul 16, 2014 | 44.89 | 45.07 | 44.68 | 45.07 | 1,889,926 | +0.31(+0.70%) |
Jul 15, 2014 | 44.60 | 44.87 | 44.47 | 44.76 | 4,538,590 | -0.44(-0.97%) |
Jul 14, 2014 | 45.25 | 45.36 | 45.06 | 45.19 | 1,482,177 | +0.17(+0.38%) |
Jul 11, 2014 | 44.99 | 45.09 | 44.74 | 45.02 | 1,566,771 | +0.05(+0.11%) |
Jul 10, 2014 | 44.79 | 45.05 | 44.77 | 44.97 | 1,760,508 | -0.15(-0.33%) |
Jul 09, 2014 | 45.17 | 45.37 | 44.95 | 45.12 | 2,072,935 | +0.03(+0.06%) |
Jul 08, 2014 | 44.98 | 45.27 | 44.86 | 45.10 | 2,607,259 | +0.14(+0.30%) |
Jul 07, 2014 | 45.29 | 45.38 | 44.88 | 44.96 | 2,634,494 | -0.38(-0.83%) |
Jul 03, 2014 | 45.31 | 45.34 | 45.34 | 45.34 | 1,811,542 | +0.25(+0.54%) |
Jul 02, 2014 | 44.92 | 45.17 | 44.89 | 45.09 | 1,905,405 | +0.13(+0.29%) |
Jul 01, 2014 | 44.70 | 45.04 | 44.47 | 44.96 | 3,123,757 | +0.11(+0.24%) |
Jun 30, 2014 | 44.51 | 44.87 | 44.26 | 44.85 | 3,503,894 | +0.51(+1.14%) |
Jun 27, 2014 | 44.22 | 44.38 | 44.09 | 44.35 | 1,963,787 | +0.10(+0.22%) |
Jun 26, 2014 | 44.37 | 44.44 | 44.01 | 44.25 | 2,565,624 | -0.05(-0.12%) |
Jun 25, 2014 | 44.70 | 44.70 | 44.03 | 44.31 | 3,225,084 | -0.66(-1.47%) |
Jun 24, 2014 | 45.33 | 45.33 | 44.95 | 44.97 | 1,594,840 | -0.38(-0.84%) |
Jun 23, 2014 | 45.86 | 45.87 | 45.12 | 45.35 | 2,557,537 | -0.55(-1.20%) |
Jun 20, 2014 | 45.79 | 46.03 | 45.70 | 45.90 | 3,518,359 | +0.21(+0.46%) |
Jun 19, 2014 | 45.72 | 45.94 | 45.55 | 45.69 | 1,693,258 | +0.06(+0.13%) |
Jun 18, 2014 | 45.25 | 45.65 | 44.87 | 45.63 | 4,207,561 | +0.10(+0.21%) |
Jun 17, 2014 | 46.05 | 46.13 | 45.49 | 45.53 | 2,625,566 | -0.51(-1.10%) |
Jun 16, 2014 | 45.97 | 46.11 | 45.80 | 46.04 | 1,591,690 | +0.16(+0.34%) |
Jun 13, 2014 | 45.86 | 46.01 | 45.65 | 45.88 | 1,587,767 | -0.01(-0.03%) |
Jun 12, 2014 | 46.24 | 46.42 | 45.78 | 45.90 | 1,635,976 | -0.26(-0.56%) |
Jun 11, 2014 | 46.46 | 46.64 | 46.01 | 46.16 | 2,155,990 | -0.31(-0.66%) |
Jun 10, 2014 | 46.35 | 46.73 | 46.35 | 46.46 | 2,047,224 | -0.58(-1.23%) |
Jun 06, 2014 | 46.95 | 47.08 | 46.72 | 47.04 | 2,138,437 | +0.05(+0.10%) |
Jun 05, 2014 | 47.45 | 47.45 | 46.95 | 47.00 | 1,831,330 | -0.38(-0.79%) |
Jun 04, 2014 | 47.08 | 47.38 | 47.06 | 47.37 | 2,091,999 | +0.21(+0.45%) |
Jun 03, 2014 | 46.95 | 47.18 | 46.88 | 47.16 | 4,099,151 | -0.03(-0.06%) |
Jun 02, 2014 | 47.10 | 47.36 | 47.10 | 47.19 | 2,604,557 | +0.10(+0.20%) |
May 30, 2014 | 46.95 | 47.10 | 46.61 | 47.09 | 3,164,746 | +0.17(+0.36%) |
May 29, 2014 | 46.20 | 47.02 | 46.11 | 46.92 | 2,710,282 | +0.78(+1.69%) |
May 28, 2014 | 46.13 | 46.25 | 46.01 | 46.14 | 1,475,304 | +0.03(+0.06%) |
May 27, 2014 | 46.11 | 46.26 | 45.93 | 46.11 | 2,220,147 | +0.28(+0.62%) |
May 23, 2014 | 46.03 | 45.83 | 45.83 | 45.83 | 1,179,197 | -0.09(-0.21%) |
May 22, 2014 | 45.88 | 45.96 | 45.67 | 45.92 | 693,230 | -0.06(-0.13%) |
May 21, 2014 | 46.07 | 46.07 | 45.61 | 45.98 | 1,557,507 | +0.00(+0.00%) |
May 20, 2014 | 45.82 | 46.05 | 45.48 | 45.98 | 2,811,397 | +0.13(+0.28%) |
May 19, 2014 | 45.69 | 45.88 | 45.45 | 45.86 | 2,315,565 | +0.04(+0.09%) |
May 16, 2014 | 45.44 | 45.84 | 45.44 | 45.82 | 2,491,924 | +0.21(+0.46%) |
May 15, 2014 | 46.24 | 46.41 | 45.50 | 45.60 | 2,137,236 | -0.24(-0.52%) |
May 14, 2014 | 46.20 | 46.20 | 45.82 | 45.84 | 1,572,377 | -0.36(-0.78%) |
May 13, 2014 | 46.23 | 46.37 | 45.90 | 46.20 | 4,453,211 | -0.21(-0.45%) |
May 12, 2014 | 45.73 | 46.67 | 45.69 | 46.41 | 6,244,130 | +0.82(+1.80%) |
May 09, 2014 | 44.95 | 45.60 | 44.74 | 45.59 | 3,428,222 | +0.80(+1.79%) |
May 08, 2014 | 44.76 | 44.95 | 44.64 | 44.79 | 1,724,939 | -0.03(-0.06%) |
May 07, 2014 | 44.46 | 44.87 | 44.42 | 44.82 | 3,449,519 | +0.50(+1.12%) |
May 06, 2014 | 44.26 | 44.58 | 44.17 | 44.32 | 3,862,047 | +0.20(+0.45%) |
May 05, 2014 | 44.43 | 44.46 | 43.96 | 44.13 | 3,106,696 | -0.37(-0.84%) |
May 02, 2014 | 44.34 | 44.51 | 44.03 | 44.50 | 4,427,243 | +0.16(+0.35%) |
May 01, 2014 | 45.41 | 45.61 | 44.11 | 44.34 | 5,873,720 | -0.99(-2.18%) |
Apr 30, 2014 | 45.23 | 45.47 | 44.95 | 45.33 | 4,333,775 | -0.13(-0.28%) |
Apr 29, 2014 | 45.47 | 45.78 | 45.40 | 45.46 | 2,289,814 | -0.18(-0.40%) |
Apr 28, 2014 | 45.39 | 45.78 | 45.30 | 45.65 | 2,570,602 | +0.39(+0.87%) |
Apr 25, 2014 | 44.97 | 45.28 | 44.85 | 45.25 | 1,815,573 | +0.12(+0.27%) |
Apr 24, 2014 | 45.03 | 45.16 | 44.69 | 45.13 | 1,766,723 | -0.01(-0.02%) |
Apr 23, 2014 | 44.91 | 45.21 | 44.91 | 45.14 | 2,974,165 | +0.18(+0.39%) |
Apr 22, 2014 | 44.76 | 45.03 | 44.55 | 44.96 | 3,532,595 | +0.20(+0.45%) |
Apr 21, 2014 | 44.77 | 44.92 | 44.45 | 44.76 | 2,405,118 | -0.24(-0.54%) |
Apr 17, 2014 | 44.70 | 45.00 | 45.00 | 45.00 | 2,741,092 | +0.24(+0.55%) |
Apr 16, 2014 | 44.43 | 44.78 | 44.40 | 44.76 | 4,731,559 | +0.52(+1.18%) |
Apr 15, 2014 | 44.52 | 44.61 | 44.04 | 44.23 | 2,807,070 | -0.22(-0.50%) |
Apr 14, 2014 | 44.78 | 44.78 | 44.26 | 44.46 | 3,194,180 | -0.10(-0.21%) |
Apr 11, 2014 | 44.38 | 44.82 | 44.22 | 44.55 | 3,063,793 | +0.05(+0.11%) |
Apr 10, 2014 | 44.77 | 45.12 | 44.31 | 44.51 | 4,208,507 | -0.33(-0.74%) |
Apr 09, 2014 | 44.22 | 44.85 | 44.16 | 44.84 | 5,940,747 | +1.18(+2.70%) |
Apr 08, 2014 | 44.32 | 44.40 | 43.39 | 43.66 | 3,953,368 | -0.47(-1.08%) |
Apr 07, 2014 | 43.27 | 44.65 | 43.20 | 44.13 | 5,472,090 | +0.88(+2.02%) |
Apr 04, 2014 | 44.72 | 45.25 | 43.14 | 43.26 | 9,988,817 | -1.78(-3.95%) |
Apr 03, 2014 | 42.64 | 45.29 | 42.55 | 45.04 | 11,472,528 | +2.54(+5.97%) |
Apr 02, 2014 | 42.39 | 42.61 | 42.36 | 42.50 | 1,829,051 | +0.02(+0.05%) |
Apr 01, 2014 | 42.38 | 42.57 | 42.27 | 42.48 | 2,293,114 | -0.06(-0.14%) |
Mar 31, 2014 | 42.30 | 42.57 | 42.18 | 42.54 | 2,031,054 | +0.39(+0.93%) |
Mar 28, 2014 | 42.06 | 42.23 | 41.96 | 42.15 | 1,363,593 | +0.25(+0.60%) |
Mar 27, 2014 | 42.00 | 42.08 | 41.83 | 41.89 | 1,305,490 | +0.05(+0.11%) |
Mar 26, 2014 | 42.12 | 42.12 | 41.79 | 41.85 | 1,255,732 | +0.04(+0.10%) |
Mar 25, 2014 | 41.86 | 42.05 | 41.44 | 41.81 | 1,567,620 | +0.16(+0.37%) |
Mar 24, 2014 | 41.84 | 42.01 | 41.64 | 41.65 | 1,635,653 | -0.12(-0.29%) |
Mar 21, 2014 | 42.28 | 42.35 | 41.76 | 41.77 | 2,575,529 | -0.20(-0.48%) |
Mar 20, 2014 | 41.81 | 42.06 | 41.73 | 41.98 | 1,870,392 | +0.10(+0.24%) |
Mar 19, 2014 | 41.96 | 42.27 | 41.77 | 41.87 | 4,453,288 | -0.08(-0.19%) |
Mar 18, 2014 | 41.43 | 42.06 | 41.31 | 41.96 | 3,958,009 | +0.68(+1.64%) |
Mar 17, 2014 | 41.56 | 41.70 | 41.26 | 41.28 | 2,652,166 | -0.03(-0.08%) |
Mar 14, 2014 | 41.78 | 41.91 | 41.28 | 41.31 | 3,473,925 | -0.73(-1.74%) |
Mar 13, 2014 | 42.19 | 42.23 | 41.87 | 42.04 | 2,304,500 | -0.06(-0.14%) |
Mar 12, 2014 | 41.72 | 42.13 | 41.63 | 42.10 | 2,013,397 | +0.25(+0.60%) |
Mar 11, 2014 | 41.82 | 42.02 | 41.74 | 41.85 | 2,118,772 | +0.01(+0.03%) |
Mar 10, 2014 | 41.79 | 41.91 | 41.58 | 41.84 | 1,962,319 | +0.05(+0.13%) |
Mar 07, 2014 | 41.70 | 41.79 | 41.52 | 41.79 | 2,402,110 | +0.12(+0.28%) |
Mar 06, 2014 | 41.58 | 41.71 | 41.43 | 41.67 | 3,151,017 | +0.10(+0.24%) |
Mar 05, 2014 | 41.57 | 41.68 | 41.32 | 41.57 | 3,134,138 | +0.01(+0.03%) |
Mar 04, 2014 | 41.07 | 41.60 | 41.05 | 41.56 | 3,697,338 | +0.69(+1.70%) |
Mar 03, 2014 | 40.64 | 40.92 | 40.48 | 40.86 | 2,983,199 | -0.01(-0.03%) |
Feb 28, 2014 | 40.59 | 41.07 | 40.52 | 40.88 | 2,780,398 | +0.36(+0.88%) |
Feb 27, 2014 | 40.50 | 40.68 | 40.27 | 40.52 | 3,196,143 | -0.11(-0.28%) |
Feb 26, 2014 | 41.00 | 41.16 | 40.62 | 40.63 | 3,138,566 | -0.33(-0.81%) |
Feb 25, 2014 | 40.93 | 41.26 | 40.86 | 40.96 | 4,068,126 | +0.07(+0.18%) |
Feb 24, 2014 | 40.68 | 41.04 | 40.51 | 40.89 | 3,007,538 | +0.51(+1.27%) |
Feb 21, 2014 | 40.51 | 40.70 | 40.36 | 40.38 | 1,920,573 | -0.20(-0.48%) |
Feb 20, 2014 | 40.15 | 40.63 | 40.03 | 40.57 | 2,653,459 | +0.34(+0.85%) |
Feb 19, 2014 | 40.52 | 40.59 | 40.17 | 40.23 | 3,586,778 | -0.26(-0.65%) |
Feb 18, 2014 | 40.54 | 40.60 | 40.22 | 40.49 | 2,019,122 | -0.05(-0.12%) |
Feb 14, 2014 | 40.22 | 40.54 | 40.54 | 40.54 | 2,418,808 | +0.48(+1.19%) |
Feb 13, 2014 | 39.89 | 40.08 | 39.80 | 40.06 | 3,944,859 | +0.05(+0.12%) |
Feb 12, 2014 | 40.26 | 40.48 | 39.87 | 40.01 | 4,147,202 | -0.31(-0.77%) |
Feb 11, 2014 | 39.64 | 40.36 | 39.64 | 40.32 | 5,178,692 | +0.36(+0.91%) |
Feb 10, 2014 | 39.31 | 39.97 | 39.29 | 39.96 | 4,909,549 | +0.65(+1.66%) |
Feb 07, 2014 | 39.06 | 39.45 | 38.90 | 39.31 | 4,710,612 | +0.42(+1.07%) |
Feb 06, 2014 | 38.39 | 38.94 | 37.51 | 38.89 | 9,328,322 | +0.25(+0.64%) |
Feb 05, 2014 | 38.52 | 38.90 | 38.39 | 38.64 | 4,657,645 | +0.07(+0.19%) |
Feb 04, 2014 | 38.46 | 38.68 | 38.31 | 38.57 | 3,665,757 | +0.24(+0.63%) |
Feb 03, 2014 | 39.07 | 39.16 | 38.26 | 38.32 | 3,783,272 | -0.73(-1.86%) |
Jan 31, 2014 | 38.83 | 39.33 | 38.73 | 39.05 | 3,528,952 | -0.10(-0.26%) |
Jan 30, 2014 | 39.53 | 39.64 | 39.02 | 39.15 | 4,217,817 | -0.16(-0.41%) |
Jan 29, 2014 | 40.33 | 40.33 | 39.14 | 39.31 | 4,651,952 | -1.12(-2.77%) |
Jan 28, 2014 | 40.40 | 40.67 | 40.22 | 40.43 | 2,835,205 | +0.11(+0.28%) |
Jan 27, 2014 | 40.30 | 40.58 | 40.24 | 40.32 | 2,078,301 | +0.02(+0.05%) |
Jan 24, 2014 | 40.65 | 40.80 | 40.30 | 40.30 | 2,896,314 | -0.45(-1.11%) |
Jan 23, 2014 | 40.94 | 40.97 | 40.58 | 40.75 | 1,515,377 | -0.34(-0.84%) |
Jan 22, 2014 | 40.92 | 41.16 | 40.59 | 41.09 | 2,255,727 | +0.17(+0.41%) |
Jan 21, 2014 | 41.06 | 41.16 | 40.79 | 40.92 | 1,697,591 | +0.20(+0.48%) |
Jan 17, 2014 | 41.27 | 40.73 | 40.73 | 40.73 | 3,138,021 | -0.55(-1.34%) |
Jan 16, 2014 | 40.98 | 41.29 | 40.93 | 41.28 | 2,259,927 | +0.13(+0.31%) |
Jan 15, 2014 | 41.01 | 41.33 | 40.80 | 41.15 | 2,148,475 | +0.14(+0.35%) |
Jan 14, 2014 | 40.78 | 41.23 | 40.75 | 41.01 | 2,740,172 | +0.31(+0.76%) |
Jan 13, 2014 | 40.85 | 41.26 | 40.67 | 40.70 | 2,572,263 | -0.24(-0.58%) |
Jan 10, 2014 | 40.67 | 40.98 | 40.67 | 40.94 | 1,562,062 | +0.34(+0.83%) |
Jan 09, 2014 | 40.56 | 40.73 | 40.30 | 40.60 | 2,265,350 | +0.07(+0.17%) |
Jan 08, 2014 | 40.93 | 40.93 | 40.43 | 40.53 | 3,054,306 | -0.42(-1.02%) |
Jan 07, 2014 | 40.83 | 41.07 | 40.67 | 40.95 | 2,616,162 | +0.37(+0.91%) |
Jan 06, 2014 | 40.94 | 40.94 | 40.33 | 40.58 | 2,934,924 | -0.22(-0.54%) |
Jan 03, 2014 | 41.08 | 41.14 | 40.77 | 40.80 | 2,098,970 | -0.15(-0.38%) |
Jan 02, 2014 | 41.07 | 41.25 | 40.78 | 40.96 | 2,715,926 | -0.18(-0.43%) |
Dec 31, 2013 | 41.27 | 41.13 | 41.13 | 41.13 | 2,266,175 | -0.13(-0.31%) |
Dec 30, 2013 | 41.06 | 41.35 | 41.06 | 41.26 | 2,354,332 | +0.19(+0.46%) |
Dec 27, 2013 | 40.90 | 41.21 | 40.88 | 41.07 | 1,523,996 | +0.18(+0.43%) |
Dec 26, 2013 | 40.70 | 40.97 | 40.60 | 40.90 | 1,402,083 | +0.32(+0.78%) |
Dec 24, 2013 | 40.70 | 40.76 | 40.55 | 40.58 | 1,145,544 | -0.06(-0.15%) |
Dec 23, 2013 | 40.53 | 40.73 | 40.32 | 40.64 | 2,622,758 | -0.12(-0.30%) |
Dec 20, 2013 | 40.81 | 41.17 | 40.70 | 40.76 | 2,746,555 | -0.05(-0.13%) |
Dec 19, 2013 | 40.71 | 40.88 | 40.44 | 40.81 | 2,097,546 | +0.05(+0.12%) |
Dec 18, 2013 | 40.38 | 40.79 | 40.13 | 40.77 | 3,750,775 | +0.13(+0.31%) |
Dec 17, 2013 | 40.69 | 40.77 | 40.34 | 40.64 | 1,972,244 | -0.06(-0.15%) |
Dec 16, 2013 | 40.97 | 41.05 | 40.59 | 40.70 | 2,117,415 | -0.05(-0.12%) |
Dec 13, 2013 | 40.98 | 41.00 | 40.59 | 40.75 | 1,942,030 | -0.09(-0.23%) |
Dec 12, 2013 | 41.22 | 41.22 | 40.81 | 40.84 | 2,405,830 | -0.27(-0.66%) |
Dec 11, 2013 | 41.25 | 41.43 | 41.06 | 41.11 | 2,993,684 | -0.03(-0.08%) |
Dec 10, 2013 | 41.61 | 41.67 | 41.06 | 41.14 | 2,076,354 | -0.57(-1.37%) |
Dec 09, 2013 | 41.62 | 41.97 | 41.56 | 41.72 | 2,557,935 | +0.20(+0.49%) |
Dec 06, 2013 | 41.08 | 41.56 | 41.07 | 41.52 | 2,272,331 | +0.71(+1.75%) |
Dec 05, 2013 | 40.96 | 41.01 | 40.75 | 40.80 | 1,723,632 | -0.22(-0.53%) |
Dec 04, 2013 | 41.02 | 41.19 | 40.84 | 41.02 | 2,369,615 | -0.15(-0.38%) |
Dec 03, 2013 | 40.69 | 41.26 | 40.81 | 41.17 | 4,183,035 | +0.36(+0.89%) |