Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.93 | 47.02 | 46.32 | 46.60 | 5,613,009 | +0.03(+0.06%) |
Oct 30, 2014 | 45.84 | 46.71 | 45.65 | 46.57 | 3,055,653 | +0.67(+1.46%) |
Oct 29, 2014 | 45.77 | 45.95 | 45.51 | 45.90 | 3,978,347 | +0.18(+0.40%) |
Oct 28, 2014 | 46.17 | 46.23 | 45.45 | 45.72 | 6,613,255 | -0.69(-1.48%) |
Oct 27, 2014 | 46.40 | 46.41 | 46.01 | 46.41 | 4,823,217 | -0.01(-0.02%) |
Oct 24, 2014 | 46.70 | 46.75 | 46.14 | 46.41 | 5,285,482 | -0.35(-0.74%) |
Oct 23, 2014 | 46.58 | 47.12 | 46.51 | 46.76 | 4,534,602 | +0.53(+1.14%) |
Oct 22, 2014 | 46.57 | 47.06 | 46.19 | 46.23 | 5,035,503 | -0.23(-0.50%) |
Oct 21, 2014 | 45.75 | 46.69 | 45.54 | 46.47 | 6,364,438 | +1.02(+2.24%) |
Oct 20, 2014 | 44.45 | 45.47 | 44.45 | 45.45 | 5,706,912 | +0.92(+2.07%) |
Oct 17, 2014 | 45.18 | 45.28 | 44.40 | 44.53 | 8,634,162 | -0.28(-0.62%) |
Oct 16, 2014 | 44.35 | 45.15 | 44.27 | 44.81 | 5,747,254 | -0.41(-0.90%) |
Oct 15, 2014 | 45.88 | 46.17 | 44.70 | 45.22 | 10,312,380 | -1.29(-2.77%) |
Oct 14, 2014 | 45.95 | 46.60 | 45.79 | 46.51 | 6,025,899 | +0.94(+2.07%) |
Oct 13, 2014 | 45.65 | 46.41 | 45.40 | 45.56 | 7,071,064 | -0.11(-0.25%) |
Oct 10, 2014 | 46.50 | 47.07 | 45.65 | 45.68 | 8,226,983 | -0.76(-1.64%) |
Oct 09, 2014 | 47.30 | 47.56 | 46.30 | 46.44 | 5,768,954 | -0.91(-1.93%) |
Oct 08, 2014 | 46.50 | 47.46 | 46.38 | 47.35 | 5,253,323 | +0.96(+2.06%) |
Oct 07, 2014 | 46.75 | 46.80 | 46.23 | 46.39 | 4,857,555 | -0.56(-1.19%) |
Oct 06, 2014 | 47.52 | 47.75 | 46.88 | 46.95 | 3,291,507 | -0.60(-1.25%) |
Oct 03, 2014 | 47.56 | 47.83 | 47.32 | 47.55 | 3,469,097 | +0.38(+0.80%) |
Oct 02, 2014 | 46.84 | 47.27 | 46.45 | 47.17 | 4,244,542 | +0.38(+0.81%) |
Oct 01, 2014 | 47.25 | 47.42 | 46.76 | 46.79 | 5,151,866 | -0.46(-0.97%) |
Sep 30, 2014 | 47.39 | 47.56 | 47.13 | 47.25 | 3,394,044 | -0.27(-0.57%) |
Sep 29, 2014 | 47.17 | 47.61 | 47.14 | 47.52 | 2,879,023 | -0.08(-0.17%) |
Sep 26, 2014 | 47.64 | 47.70 | 47.22 | 47.61 | 3,099,026 | +0.20(+0.43%) |
Sep 25, 2014 | 47.97 | 48.07 | 47.30 | 47.40 | 3,768,401 | -0.75(-1.57%) |
Sep 24, 2014 | 47.49 | 48.19 | 47.49 | 48.16 | 4,318,807 | +0.60(+1.27%) |
Sep 23, 2014 | 47.73 | 47.95 | 47.55 | 47.55 | 5,299,763 | -0.21(-0.44%) |
Sep 22, 2014 | 47.90 | 48.07 | 47.59 | 47.76 | 4,093,700 | -0.34(-0.71%) |
Sep 19, 2014 | 48.42 | 48.52 | 47.95 | 48.10 | 6,524,964 | -0.09(-0.19%) |
Sep 18, 2014 | 47.67 | 48.74 | 47.64 | 48.19 | 9,741,240 | +0.80(+1.69%) |
Sep 17, 2014 | 47.39 | 47.56 | 47.10 | 47.39 | 4,345,789 | +0.01(+0.02%) |
Sep 16, 2014 | 46.79 | 47.69 | 46.78 | 47.39 | 6,047,856 | +0.49(+1.04%) |
Sep 15, 2014 | 47.06 | 47.18 | 46.79 | 46.90 | 4,900,294 | -0.24(-0.51%) |
Sep 12, 2014 | 47.15 | 47.23 | 46.72 | 47.14 | 5,873,666 | -0.05(-0.10%) |
Sep 11, 2014 | 46.61 | 47.25 | 46.45 | 47.18 | 7,428,248 | +0.48(+1.03%) |
Sep 10, 2014 | 45.99 | 47.00 | 45.89 | 46.70 | 11,515,415 | +0.81(+1.76%) |
Sep 09, 2014 | 45.59 | 45.91 | 45.37 | 45.89 | 5,620,884 | +0.24(+0.53%) |
Sep 08, 2014 | 45.91 | 46.14 | 45.43 | 45.65 | 4,242,358 | -0.39(-0.85%) |
Sep 05, 2014 | 45.99 | 46.10 | 45.62 | 46.05 | 4,512,722 | +0.04(+0.08%) |
Sep 04, 2014 | 45.52 | 46.14 | 45.38 | 46.01 | 5,788,401 | +0.48(+1.06%) |
Sep 03, 2014 | 45.63 | 45.66 | 45.22 | 45.53 | 4,713,844 | +0.15(+0.33%) |
Sep 02, 2014 | 45.44 | 45.61 | 45.22 | 45.37 | 3,452,546 | +0.09(+0.20%) |
Aug 29, 2014 | 45.77 | 45.28 | 45.28 | 45.28 | 5,316,804 | -0.21(-0.46%) |
Aug 28, 2014 | 45.59 | 45.68 | 45.29 | 45.50 | 5,580,180 | -0.33(-0.72%) |
Aug 27, 2014 | 45.78 | 45.95 | 45.71 | 45.83 | 3,711,138 | +0.07(+0.15%) |
Aug 26, 2014 | 46.02 | 46.11 | 45.68 | 45.76 | 4,280,205 | -0.21(-0.46%) |
Aug 25, 2014 | 46.21 | 46.36 | 45.77 | 45.97 | 5,794,517 | -0.05(-0.11%) |
Aug 22, 2014 | 46.09 | 46.30 | 45.86 | 46.02 | 6,057,159 | -0.02(-0.03%) |
Aug 21, 2014 | 45.53 | 46.05 | 45.10 | 46.04 | 8,704,571 | +0.56(+1.23%) |
Aug 20, 2014 | 44.10 | 45.83 | 44.09 | 45.48 | 17,011,076 | +0.81(+1.82%) |
Aug 19, 2014 | 44.36 | 44.79 | 44.18 | 44.67 | 6,387,309 | +0.53(+1.20%) |
Aug 18, 2014 | 43.76 | 44.24 | 43.57 | 44.14 | 5,338,473 | +0.66(+1.51%) |
Aug 15, 2014 | 43.89 | 43.89 | 43.23 | 43.48 | 5,604,262 | -0.40(-0.92%) |
Aug 14, 2014 | 43.48 | 43.91 | 43.40 | 43.89 | 4,208,706 | +0.36(+0.82%) |
Aug 13, 2014 | 43.65 | 43.69 | 43.15 | 43.53 | 4,899,317 | -0.15(-0.34%) |
Aug 12, 2014 | 43.59 | 43.74 | 43.35 | 43.68 | 3,943,151 | +0.07(+0.17%) |
Aug 11, 2014 | 43.78 | 43.83 | 43.45 | 43.60 | 3,742,296 | -0.13(-0.31%) |
Aug 08, 2014 | 43.25 | 43.71 | 43.05 | 43.74 | 6,305,152 | +0.78(+1.81%) |
Aug 07, 2014 | 43.53 | 43.60 | 42.79 | 42.96 | 6,581,605 | -0.35(-0.81%) |
Aug 06, 2014 | 42.94 | 43.51 | 42.78 | 43.31 | 9,721,840 | -0.04(-0.10%) |
Aug 05, 2014 | 43.67 | 44.39 | 43.19 | 43.36 | 19,999,334 | -1.99(-4.40%) |
Aug 04, 2014 | 44.95 | 45.57 | 44.77 | 45.35 | 5,634,624 | +0.64(+1.42%) |
Aug 01, 2014 | 44.32 | 44.83 | 44.23 | 44.72 | 5,369,685 | +0.19(+0.44%) |
Jul 31, 2014 | 45.57 | 45.57 | 44.51 | 44.52 | 9,435,690 | -1.34(-2.92%) |
Jul 30, 2014 | 45.81 | 46.04 | 45.68 | 45.86 | 4,921,627 | +0.21(+0.46%) |
Jul 29, 2014 | 45.09 | 45.81 | 45.05 | 45.65 | 5,104,370 | +0.60(+1.33%) |
Jul 28, 2014 | 45.13 | 45.26 | 44.82 | 45.05 | 5,368,890 | -0.07(-0.15%) |
Jul 25, 2014 | 45.40 | 45.49 | 45.04 | 45.12 | 3,519,122 | -0.45(-0.98%) |
Jul 24, 2014 | 45.38 | 45.63 | 45.14 | 45.57 | 4,673,874 | +0.19(+0.43%) |
Jul 23, 2014 | 44.42 | 45.45 | 44.36 | 45.37 | 8,206,968 | +1.01(+2.27%) |
Jul 22, 2014 | 44.39 | 44.47 | 44.18 | 44.36 | 4,741,186 | +0.06(+0.13%) |
Jul 21, 2014 | 44.81 | 44.84 | 44.11 | 44.30 | 5,510,527 | -0.53(-1.18%) |
Jul 18, 2014 | 44.69 | 44.86 | 44.45 | 44.83 | 6,339,670 | +0.22(+0.49%) |
Jul 17, 2014 | 44.82 | 44.98 | 44.51 | 44.62 | 6,100,648 | -0.31(-0.70%) |
Jul 16, 2014 | 45.38 | 45.38 | 44.69 | 44.93 | 9,343,816 | -0.43(-0.94%) |
Jul 15, 2014 | 45.24 | 45.37 | 45.00 | 45.36 | 7,658,523 | +0.40(+0.88%) |
Jul 14, 2014 | 44.93 | 44.97 | 44.79 | 44.96 | 5,098,485 | +0.13(+0.30%) |
Jul 11, 2014 | 44.80 | 44.86 | 44.57 | 44.83 | 4,161,692 | +0.05(+0.12%) |
Jul 10, 2014 | 44.42 | 44.81 | 44.42 | 44.77 | 5,086,076 | -0.09(-0.20%) |
Jul 09, 2014 | 44.51 | 44.97 | 44.51 | 44.86 | 5,723,485 | +0.19(+0.42%) |
Jul 08, 2014 | 44.64 | 44.78 | 44.36 | 44.68 | 6,132,587 | -0.14(-0.32%) |
Jul 07, 2014 | 44.35 | 44.86 | 44.25 | 44.82 | 6,551,434 | +0.36(+0.81%) |
Jul 03, 2014 | 44.17 | 44.46 | 44.46 | 44.46 | 4,034,695 | +0.55(+1.26%) |
Jul 02, 2014 | 43.71 | 44.15 | 43.63 | 43.91 | 4,097,542 | +0.30(+0.69%) |
Jul 01, 2014 | 43.62 | 43.67 | 43.30 | 43.61 | 5,043,701 | +0.31(+0.72%) |
Jun 30, 2014 | 43.40 | 43.71 | 43.21 | 43.30 | 6,510,655 | -0.13(-0.29%) |
Jun 27, 2014 | 43.16 | 43.57 | 43.15 | 43.42 | 11,331,578 | +0.19(+0.43%) |
Jun 26, 2014 | 43.39 | 43.41 | 43.06 | 43.24 | 4,737,252 | -0.14(-0.33%) |
Jun 25, 2014 | 43.71 | 43.71 | 43.27 | 43.38 | 8,015,504 | -0.48(-1.09%) |
Jun 24, 2014 | 43.47 | 43.98 | 43.35 | 43.86 | 5,852,740 | +0.21(+0.48%) |
Jun 23, 2014 | 43.42 | 43.67 | 43.37 | 43.65 | 4,990,459 | +0.10(+0.22%) |
Jun 20, 2014 | 43.86 | 43.94 | 43.40 | 43.55 | 6,945,445 | -0.34(-0.77%) |
Jun 19, 2014 | 43.87 | 44.32 | 43.86 | 43.89 | 5,220,298 | +0.03(+0.07%) |
Jun 18, 2014 | 43.56 | 43.89 | 43.42 | 43.86 | 4,974,676 | +0.40(+0.91%) |
Jun 17, 2014 | 43.03 | 43.80 | 42.97 | 43.46 | 8,826,081 | +0.32(+0.74%) |
Jun 16, 2014 | 42.76 | 43.18 | 42.63 | 43.14 | 7,034,437 | +0.38(+0.89%) |
Jun 13, 2014 | 42.85 | 42.94 | 42.62 | 42.76 | 4,977,701 | -0.01(-0.02%) |
Jun 12, 2014 | 42.69 | 42.85 | 42.67 | 42.77 | 7,303,972 | +0.12(+0.28%) |
Jun 11, 2014 | 42.37 | 42.82 | 42.29 | 42.65 | 7,153,739 | +0.16(+0.39%) |
Jun 10, 2014 | 43.02 | 43.02 | 42.34 | 42.48 | 8,843,486 | -0.61(-1.42%) |
Jun 06, 2014 | 42.96 | 43.18 | 42.95 | 43.09 | 4,781,205 | +0.14(+0.33%) |
Jun 05, 2014 | 42.78 | 43.18 | 42.65 | 42.95 | 6,030,855 | +0.23(+0.54%) |
Jun 04, 2014 | 42.31 | 42.74 | 42.21 | 42.72 | 4,857,579 | +0.29(+0.69%) |
Jun 03, 2014 | 42.23 | 42.56 | 42.06 | 42.43 | 6,046,700 | +0.22(+0.53%) |
Jun 02, 2014 | 42.51 | 42.62 | 42.17 | 42.20 | 4,984,214 | -0.20(-0.48%) |
May 30, 2014 | 41.78 | 42.53 | 41.76 | 42.41 | 8,449,468 | +0.66(+1.57%) |
May 29, 2014 | 41.39 | 41.81 | 41.32 | 41.75 | 6,453,466 | +0.40(+0.98%) |
May 28, 2014 | 41.84 | 41.84 | 41.28 | 41.35 | 7,792,737 | -0.32(-0.77%) |
May 27, 2014 | 41.76 | 41.80 | 41.40 | 41.67 | 7,548,242 | +0.06(+0.14%) |
May 23, 2014 | 41.95 | 41.61 | 41.61 | 41.61 | 10,140,010 | -0.09(-0.21%) |
May 22, 2014 | 42.64 | 42.66 | 41.55 | 41.70 | 11,424,084 | -1.04(-2.43%) |
May 21, 2014 | 42.58 | 42.92 | 41.94 | 42.74 | 19,810,716 | +0.44(+1.04%) |
May 20, 2014 | 43.27 | 43.29 | 42.23 | 42.29 | 12,542,985 | -1.26(-2.88%) |
May 19, 2014 | 43.46 | 43.70 | 43.36 | 43.55 | 4,917,717 | +0.06(+0.14%) |
May 16, 2014 | 43.23 | 43.63 | 43.10 | 43.49 | 8,641,978 | +0.34(+0.79%) |
May 15, 2014 | 43.45 | 43.51 | 42.87 | 43.15 | 11,103,909 | -0.81(-1.84%) |
May 14, 2014 | 44.17 | 44.35 | 43.82 | 43.96 | 5,763,980 | -0.22(-0.49%) |
May 13, 2014 | 44.22 | 44.39 | 43.88 | 44.17 | 6,607,421 | -0.06(-0.13%) |
May 12, 2014 | 43.97 | 44.28 | 43.96 | 44.23 | 5,005,844 | +0.38(+0.86%) |
May 09, 2014 | 43.23 | 43.94 | 43.23 | 43.85 | 8,433,697 | +0.60(+1.39%) |
May 08, 2014 | 43.23 | 43.58 | 43.00 | 43.25 | 9,180,648 | +0.14(+0.33%) |
May 07, 2014 | 42.91 | 43.20 | 42.76 | 43.11 | 8,662,345 | +0.36(+0.85%) |
May 06, 2014 | 43.93 | 43.97 | 42.72 | 42.75 | 17,864,098 | -1.65(-3.72%) |
May 05, 2014 | 45.25 | 45.69 | 44.22 | 44.40 | 21,808,886 | -1.59(-3.45%) |
May 02, 2014 | 45.88 | 46.46 | 45.78 | 45.99 | 4,616,584 | +0.20(+0.44%) |
May 01, 2014 | 45.87 | 45.89 | 45.49 | 45.79 | 4,869,734 | -0.01(-0.02%) |
Apr 30, 2014 | 45.86 | 45.91 | 45.54 | 45.80 | 6,103,745 | -0.16(-0.36%) |
Apr 29, 2014 | 46.20 | 46.23 | 45.85 | 45.96 | 5,607,242 | -0.16(-0.34%) |
Apr 28, 2014 | 45.23 | 46.34 | 45.23 | 46.12 | 6,589,501 | +0.68(+1.50%) |
Apr 25, 2014 | 45.23 | 45.47 | 44.83 | 45.43 | 6,963,878 | -0.14(-0.31%) |
Apr 24, 2014 | 45.13 | 45.58 | 45.05 | 45.57 | 4,948,984 | +0.53(+1.17%) |
Apr 23, 2014 | 44.74 | 45.11 | 44.74 | 45.05 | 4,004,515 | +0.31(+0.70%) |
Apr 22, 2014 | 44.37 | 45.00 | 44.33 | 44.74 | 6,500,446 | +0.42(+0.94%) |
Apr 21, 2014 | 44.40 | 44.46 | 44.14 | 44.32 | 4,834,544 | -0.18(-0.40%) |
Apr 17, 2014 | 44.28 | 44.50 | 44.50 | 44.50 | 4,900,888 | +0.07(+0.15%) |
Apr 16, 2014 | 44.40 | 44.50 | 44.14 | 44.43 | 4,727,689 | +0.32(+0.72%) |
Apr 15, 2014 | 44.24 | 44.34 | 43.86 | 44.11 | 5,011,397 | +0.04(+0.10%) |
Apr 14, 2014 | 43.94 | 44.12 | 43.71 | 44.07 | 5,227,219 | +0.39(+0.88%) |
Apr 11, 2014 | 44.20 | 44.28 | 43.53 | 43.68 | 7,188,059 | -0.57(-1.29%) |
Apr 10, 2014 | 45.86 | 45.86 | 44.25 | 44.25 | 7,855,574 | -1.14(-2.52%) |
Apr 09, 2014 | 45.81 | 45.81 | 45.24 | 45.40 | 6,314,705 | -0.22(-0.47%) |
Apr 08, 2014 | 44.74 | 45.69 | 44.57 | 45.61 | 6,029,748 | +0.74(+1.65%) |
Apr 07, 2014 | 45.28 | 45.28 | 44.87 | 44.87 | 5,610,985 | -0.47(-1.05%) |
Apr 04, 2014 | 45.93 | 46.17 | 45.31 | 45.34 | 5,155,435 | -0.43(-0.94%) |
Apr 03, 2014 | 45.46 | 45.89 | 45.00 | 45.77 | 6,077,820 | +0.62(+1.36%) |
Apr 02, 2014 | 44.87 | 45.35 | 44.83 | 45.16 | 5,332,050 | +0.24(+0.53%) |
Apr 01, 2014 | 45.05 | 45.10 | 44.72 | 44.92 | 5,725,103 | +0.04(+0.10%) |
Mar 31, 2014 | 44.68 | 45.08 | 44.46 | 44.88 | 5,710,370 | +0.39(+0.88%) |
Mar 28, 2014 | 44.31 | 44.58 | 44.28 | 44.48 | 4,131,178 | +0.18(+0.40%) |
Mar 27, 2014 | 44.18 | 44.60 | 43.77 | 44.31 | 5,899,402 | +0.40(+0.91%) |
Mar 26, 2014 | 43.92 | 44.49 | 43.80 | 43.91 | 5,970,735 | +0.10(+0.24%) |
Mar 25, 2014 | 44.19 | 44.20 | 43.46 | 43.80 | 6,990,482 | -0.30(-0.67%) |
Mar 24, 2014 | 44.41 | 44.53 | 43.88 | 44.10 | 6,126,548 | +0.01(+0.02%) |
Mar 21, 2014 | 44.59 | 44.63 | 44.02 | 44.09 | 8,098,368 | -0.19(-0.42%) |
Mar 20, 2014 | 44.15 | 44.42 | 43.95 | 44.28 | 4,477,368 | +0.16(+0.37%) |
Mar 19, 2014 | 44.32 | 44.65 | 43.80 | 44.11 | 5,753,527 | -0.18(-0.40%) |
Mar 18, 2014 | 44.35 | 44.45 | 44.17 | 44.29 | 4,209,757 | +0.04(+0.08%) |
Mar 17, 2014 | 44.19 | 44.47 | 43.98 | 44.25 | 4,617,516 | +0.23(+0.52%) |
Mar 14, 2014 | 44.20 | 44.49 | 43.96 | 44.02 | 7,592,920 | -0.27(-0.62%) |
Mar 13, 2014 | 45.30 | 45.70 | 44.28 | 44.30 | 8,239,895 | -1.02(-2.24%) |
Mar 12, 2014 | 44.90 | 45.40 | 44.88 | 45.31 | 5,193,212 | +0.12(+0.26%) |
Mar 11, 2014 | 45.43 | 45.63 | 45.14 | 45.20 | 6,047,558 | -0.16(-0.36%) |
Mar 10, 2014 | 45.11 | 45.42 | 45.02 | 45.36 | 4,939,846 | +0.30(+0.67%) |
Mar 07, 2014 | 45.12 | 45.23 | 44.92 | 45.05 | 5,177,927 | +0.01(+0.02%) |
Mar 06, 2014 | 44.95 | 45.31 | 44.88 | 45.05 | 6,514,554 | +0.10(+0.23%) |
Mar 05, 2014 | 45.72 | 45.73 | 44.77 | 44.94 | 9,985,177 | -0.54(-1.19%) |
Mar 04, 2014 | 46.36 | 46.39 | 45.43 | 45.48 | 8,629,427 | -0.47(-1.02%) |
Mar 03, 2014 | 45.94 | 46.28 | 45.76 | 45.95 | 9,186,724 | -0.43(-0.93%) |
Feb 28, 2014 | 44.95 | 46.63 | 44.80 | 46.38 | 19,210,658 | +1.39(+3.10%) |
Feb 27, 2014 | 44.81 | 45.08 | 44.31 | 44.99 | 12,744,616 | +0.13(+0.28%) |
Feb 26, 2014 | 43.45 | 45.37 | 43.09 | 44.86 | 32,594,930 | +2.95(+7.04%) |
Feb 25, 2014 | 41.50 | 41.98 | 41.39 | 41.91 | 10,822,682 | +0.27(+0.66%) |
Feb 24, 2014 | 41.58 | 42.01 | 41.15 | 41.64 | 12,339,506 | -0.07(-0.18%) |
Feb 21, 2014 | 42.07 | 42.13 | 41.64 | 41.71 | 8,908,612 | -0.28(-0.67%) |
Feb 20, 2014 | 42.57 | 42.57 | 41.83 | 41.99 | 11,847,853 | -0.51(-1.20%) |
Feb 19, 2014 | 41.80 | 42.88 | 41.77 | 42.50 | 11,916,687 | +0.68(+1.63%) |
Feb 18, 2014 | 41.84 | 42.01 | 41.66 | 41.82 | 8,217,603 | +0.24(+0.59%) |
Feb 14, 2014 | 42.02 | 41.58 | 41.58 | 41.58 | 11,577,298 | -0.27(-0.66%) |
Feb 13, 2014 | 41.93 | 42.22 | 41.55 | 41.85 | 10,276,556 | -0.07(-0.16%) |
Feb 12, 2014 | 42.08 | 42.08 | 41.67 | 41.92 | 9,524,152 | -0.14(-0.33%) |
Feb 11, 2014 | 41.70 | 42.23 | 41.62 | 42.06 | 11,093,364 | +0.46(+1.11%) |
Feb 10, 2014 | 41.47 | 41.73 | 41.34 | 41.59 | 8,175,893 | +0.13(+0.32%) |
Feb 07, 2014 | 41.30 | 41.52 | 40.88 | 41.46 | 9,138,523 | +0.35(+0.84%) |
Feb 06, 2014 | 40.58 | 41.22 | 40.54 | 41.11 | 12,073,716 | +0.58(+1.43%) |
Feb 05, 2014 | 40.53 | 40.62 | 40.23 | 40.53 | 11,107,876 | -0.04(-0.09%) |
Feb 04, 2014 | 41.12 | 41.12 | 40.56 | 40.57 | 8,104,135 | -0.21(-0.52%) |
Feb 03, 2014 | 41.85 | 41.86 | 40.69 | 40.78 | 9,148,354 | -0.91(-2.17%) |
Jan 31, 2014 | 41.52 | 41.94 | 41.19 | 41.69 | 8,596,223 | -0.02(-0.05%) |
Jan 30, 2014 | 42.03 | 42.10 | 41.69 | 41.71 | 8,431,209 | -0.16(-0.39%) |
Jan 29, 2014 | 42.45 | 42.59 | 41.83 | 41.87 | 8,046,380 | -0.74(-1.73%) |
Jan 28, 2014 | 42.58 | 42.90 | 42.51 | 42.61 | 6,667,288 | +0.13(+0.31%) |
Jan 27, 2014 | 42.49 | 42.66 | 42.23 | 42.48 | 8,168,710 | -0.01(-0.02%) |
Jan 24, 2014 | 43.10 | 43.13 | 42.46 | 42.48 | 10,500,027 | -0.68(-1.59%) |
Jan 23, 2014 | 43.06 | 43.22 | 42.88 | 43.17 | 9,550,623 | -0.24(-0.56%) |
Jan 22, 2014 | 44.00 | 44.03 | 43.24 | 43.41 | 9,760,382 | -0.16(-0.37%) |
Jan 21, 2014 | 44.01 | 44.02 | 43.28 | 43.57 | 14,391,401 | -0.77(-1.73%) |
Jan 17, 2014 | 44.85 | 44.34 | 44.34 | 44.34 | 11,048,563 | -0.42(-0.94%) |
Jan 16, 2014 | 45.22 | 45.30 | 44.60 | 44.76 | 7,184,216 | -0.55(-1.22%) |
Jan 15, 2014 | 45.42 | 45.46 | 45.27 | 45.31 | 5,752,000 | -0.11(-0.24%) |
Jan 14, 2014 | 45.27 | 45.46 | 45.12 | 45.42 | 7,499,175 | +0.15(+0.34%) |
Jan 13, 2014 | 45.72 | 45.80 | 45.26 | 45.27 | 10,911,413 | -0.82(-1.79%) |
Jan 10, 2014 | 46.29 | 46.83 | 45.75 | 46.09 | 17,617,098 | -0.53(-1.14%) |
Jan 09, 2014 | 46.29 | 46.80 | 46.20 | 46.62 | 9,869,851 | +0.48(+1.04%) |
Jan 08, 2014 | 46.23 | 46.23 | 45.95 | 46.14 | 7,515,004 | -0.16(-0.35%) |
Jan 07, 2014 | 46.39 | 46.58 | 46.08 | 46.30 | 7,334,313 | -0.11(-0.24%) |
Jan 06, 2014 | 46.87 | 46.88 | 46.13 | 46.41 | 6,256,298 | -0.32(-0.68%) |
Jan 03, 2014 | 46.83 | 47.03 | 46.66 | 46.73 | 6,235,296 | +0.23(+0.49%) |
Jan 02, 2014 | 46.76 | 47.23 | 46.47 | 46.50 | 10,057,336 | -0.07(-0.14%) |
Dec 31, 2013 | 46.05 | 46.57 | 46.57 | 46.57 | 9,216,171 | +0.59(+1.28%) |
Dec 30, 2013 | 45.97 | 46.00 | 45.57 | 45.98 | 4,970,571 | +0.24(+0.51%) |
Dec 27, 2013 | 46.22 | 46.22 | 45.63 | 45.74 | 4,430,577 | -0.24(-0.53%) |
Dec 26, 2013 | 45.44 | 46.07 | 45.44 | 45.99 | 5,395,065 | +0.57(+1.25%) |
Dec 24, 2013 | 45.34 | 45.45 | 45.09 | 45.42 | 4,559,968 | -0.13(-0.27%) |
Dec 23, 2013 | 45.63 | 45.74 | 45.29 | 45.55 | 7,771,173 | -0.45(-0.98%) |
Dec 20, 2013 | 45.72 | 46.12 | 45.65 | 45.99 | 9,332,645 | +0.25(+0.55%) |
Dec 19, 2013 | 45.82 | 46.29 | 45.62 | 45.74 | 10,735,207 | -1.03(-2.20%) |
Dec 18, 2013 | 46.01 | 46.80 | 45.95 | 46.77 | 11,261,298 | +1.40(+3.08%) |
Dec 17, 2013 | 45.69 | 45.74 | 45.22 | 45.38 | 7,215,438 | -0.38(-0.84%) |
Dec 16, 2013 | 45.94 | 46.01 | 45.44 | 45.76 | 6,478,731 | -0.14(-0.30%) |
Dec 13, 2013 | 46.54 | 46.55 | 45.85 | 45.90 | 6,454,933 | -0.39(-0.84%) |
Dec 12, 2013 | 46.38 | 46.55 | 46.19 | 46.29 | 5,455,882 | -0.03(-0.06%) |
Dec 11, 2013 | 46.61 | 46.72 | 46.26 | 46.32 | 4,123,582 | -0.17(-0.36%) |
Dec 10, 2013 | 46.56 | 46.71 | 46.34 | 46.49 | 5,473,743 | -0.06(-0.13%) |
Dec 09, 2013 | 46.62 | 46.97 | 46.50 | 46.55 | 7,945,425 | -0.10(-0.22%) |
Dec 06, 2013 | 46.36 | 46.79 | 46.30 | 46.65 | 8,670,264 | +0.55(+1.20%) |
Dec 05, 2013 | 46.41 | 46.92 | 46.07 | 46.10 | 11,367,383 | -0.50(-1.07%) |
Dec 04, 2013 | 45.97 | 46.80 | 45.78 | 46.60 | 12,828,626 | +0.36(+0.78%) |
Dec 03, 2013 | 45.88 | 46.50 | 45.88 | 46.24 | 14,109,677 | +0.07(+0.14%) |
Dec 02, 2013 | 47.09 | 47.10 | 46.08 | 46.17 | 9,734,906 | -0.88(-1.88%) |
Nov 29, 2013 | 47.81 | 47.83 | 46.90 | 47.05 | 4,551,393 | -0.35(-0.75%) |
Nov 27, 2013 | 47.10 | 47.69 | 47.01 | 47.41 | 6,476,855 | +0.40(+0.85%) |
Nov 26, 2013 | 46.98 | 47.42 | 46.96 | 47.01 | 7,968,220 | +0.08(+0.17%) |
Nov 25, 2013 | 46.89 | 47.07 | 46.80 | 46.93 | 6,811,674 | +0.04(+0.09%) |
Nov 22, 2013 | 46.82 | 47.17 | 46.61 | 46.89 | 11,066,752 | -0.36(-0.76%) |
Nov 21, 2013 | 47.36 | 47.78 | 46.73 | 47.25 | 22,255,334 | -1.69(-3.46%) |
Nov 20, 2013 | 49.20 | 49.50 | 48.74 | 48.94 | 6,467,631 | -0.10(-0.21%) |
Nov 19, 2013 | 48.89 | 49.26 | 48.82 | 49.04 | 4,562,071 | +0.13(+0.27%) |
Nov 18, 2013 | 49.10 | 49.16 | 48.73 | 48.91 | 4,724,304 | -0.01(-0.02%) |
Nov 15, 2013 | 48.77 | 49.04 | 48.57 | 48.92 | 4,844,561 | +0.16(+0.33%) |
Nov 14, 2013 | 48.63 | 48.84 | 48.43 | 48.76 | 6,329,104 | -0.15(-0.30%) |
Nov 13, 2013 | 47.84 | 48.96 | 47.81 | 48.90 | 7,763,967 | +1.05(+2.19%) |
Nov 12, 2013 | 48.02 | 48.33 | 47.77 | 47.86 | 4,350,673 | -0.18(-0.38%) |
Nov 11, 2013 | 47.62 | 48.16 | 47.61 | 48.04 | 3,569,412 | +0.42(+0.89%) |
Nov 08, 2013 | 47.35 | 47.63 | 47.19 | 47.62 | 5,082,701 | +0.21(+0.45%) |
Nov 07, 2013 | 48.19 | 48.26 | 47.40 | 47.40 | 7,048,013 | -0.64(-1.34%) |
Nov 06, 2013 | 47.57 | 48.32 | 47.37 | 48.05 | 6,139,115 | +0.78(+1.66%) |
Nov 05, 2013 | 47.61 | 47.72 | 47.24 | 47.26 | 6,977,258 | -0.43(-0.90%) |
Nov 04, 2013 | 47.51 | 47.80 | 47.40 | 47.70 | 5,960,146 | +0.44(+0.93%) |