Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.98 | 54.44 | 53.92 | 54.39 | 8,701,521 | +0.67(+1.26%) |
Oct 30, 2014 | 53.31 | 53.72 | 53.11 | 53.72 | 3,803,847 | +0.34(+0.63%) |
Oct 29, 2014 | 53.60 | 53.63 | 52.92 | 53.38 | 5,303,660 | -0.30(-0.56%) |
Oct 28, 2014 | 53.30 | 53.69 | 53.24 | 53.69 | 3,684,670 | +0.23(+0.44%) |
Oct 27, 2014 | 53.03 | 53.47 | 53.06 | 53.45 | 4,707,772 | +0.39(+0.74%) |
Oct 24, 2014 | 53.14 | 53.33 | 52.76 | 53.06 | 4,889,839 | -0.04(-0.08%) |
Oct 23, 2014 | 53.00 | 53.22 | 52.73 | 53.10 | 6,732,497 | +0.41(+0.77%) |
Oct 22, 2014 | 52.71 | 53.04 | 52.60 | 52.69 | 5,351,385 | +0.01(+0.03%) |
Oct 21, 2014 | 52.37 | 52.71 | 52.07 | 52.68 | 5,214,121 | +0.48(+0.91%) |
Oct 20, 2014 | 51.51 | 52.22 | 51.43 | 52.20 | 5,137,786 | +0.78(+1.53%) |
Oct 17, 2014 | 51.76 | 51.83 | 50.99 | 51.42 | 5,217,535 | +0.06(+0.12%) |
Oct 16, 2014 | 50.61 | 51.50 | 50.61 | 51.36 | 6,360,655 | +0.08(+0.16%) |
Oct 15, 2014 | 51.47 | 51.69 | 50.81 | 51.27 | 8,855,936 | -0.20(-0.39%) |
Oct 14, 2014 | 50.87 | 51.83 | 50.80 | 51.47 | 7,020,520 | +0.82(+1.62%) |
Oct 13, 2014 | 50.82 | 51.17 | 50.61 | 50.66 | 6,276,710 | +0.05(+0.10%) |
Oct 10, 2014 | 50.63 | 51.23 | 50.59 | 50.61 | 7,052,558 | +0.05(+0.10%) |
Oct 09, 2014 | 50.51 | 51.16 | 50.48 | 50.56 | 6,988,967 | +0.00(+0.00%) |
Oct 08, 2014 | 49.61 | 50.59 | 49.57 | 50.56 | 7,192,183 | +1.07(+2.17%) |
Oct 07, 2014 | 49.78 | 50.02 | 49.48 | 49.48 | 3,936,838 | -0.39(-0.79%) |
Oct 06, 2014 | 49.88 | 50.16 | 49.75 | 49.88 | 4,174,162 | +0.13(+0.26%) |
Oct 03, 2014 | 49.64 | 49.87 | 49.35 | 49.75 | 4,847,890 | +0.31(+0.63%) |
Oct 02, 2014 | 49.48 | 49.77 | 49.11 | 49.44 | 5,859,559 | -0.08(-0.17%) |
Oct 01, 2014 | 49.31 | 49.85 | 49.31 | 49.52 | 8,719,451 | +0.04(+0.08%) |
Sep 30, 2014 | 49.75 | 49.86 | 49.36 | 49.48 | 6,854,848 | -0.25(-0.50%) |
Sep 29, 2014 | 49.50 | 49.76 | 49.22 | 49.73 | 5,516,265 | -0.07(-0.14%) |
Sep 26, 2014 | 49.06 | 49.84 | 48.98 | 49.79 | 5,797,661 | +0.66(+1.35%) |
Sep 25, 2014 | 49.38 | 49.45 | 48.95 | 49.13 | 7,478,787 | -0.22(-0.45%) |
Sep 24, 2014 | 49.48 | 49.95 | 49.26 | 49.35 | 6,475,676 | -0.13(-0.27%) |
Sep 23, 2014 | 49.83 | 50.05 | 49.47 | 49.49 | 7,927,182 | -0.36(-0.73%) |
Sep 22, 2014 | 50.18 | 50.22 | 49.85 | 49.85 | 3,680,426 | -0.40(-0.79%) |
Sep 19, 2014 | 50.18 | 50.46 | 50.07 | 50.24 | 5,079,209 | +0.06(+0.12%) |
Sep 18, 2014 | 50.69 | 50.76 | 50.15 | 50.18 | 4,867,508 | -0.44(-0.88%) |
Sep 17, 2014 | 50.80 | 51.07 | 50.55 | 50.63 | 4,895,581 | -0.01(-0.03%) |
Sep 16, 2014 | 50.17 | 50.79 | 50.15 | 50.64 | 5,666,333 | +0.49(+0.98%) |
Sep 15, 2014 | 50.37 | 50.62 | 49.97 | 50.15 | 5,908,737 | -0.25(-0.49%) |
Sep 12, 2014 | 51.75 | 51.76 | 50.11 | 50.39 | 8,301,983 | -1.60(-3.07%) |
Sep 11, 2014 | 51.89 | 52.15 | 51.75 | 51.99 | 4,628,660 | +0.04(+0.08%) |
Sep 10, 2014 | 52.71 | 52.71 | 51.91 | 51.95 | 4,938,297 | -0.83(-1.58%) |
Sep 09, 2014 | 53.11 | 53.11 | 52.69 | 52.78 | 3,502,464 | -0.33(-0.62%) |
Sep 08, 2014 | 53.12 | 53.27 | 52.95 | 53.11 | 5,089,299 | -0.05(-0.10%) |
Sep 05, 2014 | 52.69 | 53.18 | 52.62 | 53.16 | 3,349,983 | +0.56(+1.06%) |
Sep 04, 2014 | 52.80 | 52.95 | 52.44 | 52.60 | 2,979,008 | -0.20(-0.37%) |
Sep 03, 2014 | 52.77 | 52.87 | 52.61 | 52.80 | 3,303,659 | +0.14(+0.26%) |
Sep 02, 2014 | 52.57 | 52.75 | 52.52 | 52.67 | 3,454,220 | +0.01(+0.01%) |
Aug 29, 2014 | 52.45 | 52.66 | 52.66 | 52.66 | 2,722,334 | +0.28(+0.53%) |
Aug 28, 2014 | 52.34 | 52.49 | 52.19 | 52.38 | 3,652,232 | -0.01(-0.01%) |
Aug 27, 2014 | 52.41 | 52.54 | 52.26 | 52.39 | 2,238,450 | +0.03(+0.07%) |
Aug 26, 2014 | 52.28 | 52.49 | 52.26 | 52.35 | 2,583,092 | +0.10(+0.20%) |
Aug 25, 2014 | 52.62 | 52.67 | 52.06 | 52.25 | 2,804,888 | -0.12(-0.22%) |
Aug 22, 2014 | 52.77 | 52.79 | 52.19 | 52.37 | 3,764,832 | -0.42(-0.80%) |
Aug 21, 2014 | 52.91 | 53.11 | 52.75 | 52.79 | 3,571,686 | -0.08(-0.15%) |
Aug 20, 2014 | 52.64 | 52.95 | 52.34 | 52.87 | 3,460,650 | +0.24(+0.45%) |
Aug 19, 2014 | 52.64 | 52.76 | 52.45 | 52.63 | 2,774,995 | +0.11(+0.21%) |
Aug 18, 2014 | 52.13 | 52.47 | 52.13 | 52.52 | 3,412,371 | +0.51(+0.98%) |
Aug 15, 2014 | 52.23 | 52.34 | 51.82 | 52.01 | 4,356,584 | -0.05(-0.10%) |
Aug 14, 2014 | 52.19 | 52.29 | 51.95 | 52.06 | 2,961,420 | -0.03(-0.07%) |
Aug 13, 2014 | 51.45 | 52.12 | 51.45 | 52.10 | 2,707,444 | +0.74(+1.45%) |
Aug 12, 2014 | 51.42 | 51.59 | 51.26 | 51.36 | 2,213,751 | -0.08(-0.16%) |
Aug 11, 2014 | 51.25 | 51.59 | 51.17 | 51.44 | 3,381,807 | +0.32(+0.63%) |
Aug 08, 2014 | 50.90 | 51.14 | 50.71 | 51.12 | 3,772,860 | +0.30(+0.59%) |
Aug 07, 2014 | 50.95 | 51.09 | 50.71 | 50.82 | 3,369,943 | +0.03(+0.05%) |
Aug 06, 2014 | 50.67 | 51.03 | 50.49 | 50.79 | 2,829,681 | -0.02(-0.04%) |
Aug 05, 2014 | 51.14 | 51.31 | 50.70 | 50.81 | 4,351,378 | -0.53(-1.02%) |
Aug 04, 2014 | 51.12 | 51.45 | 50.76 | 51.33 | 3,603,245 | +0.35(+0.70%) |
Aug 01, 2014 | 51.10 | 51.44 | 50.98 | 50.98 | 4,975,630 | -0.12(-0.24%) |
Jul 31, 2014 | 51.61 | 51.80 | 51.10 | 51.10 | 4,683,037 | -0.77(-1.49%) |
Jul 30, 2014 | 51.97 | 52.18 | 51.63 | 51.87 | 4,569,020 | -0.11(-0.21%) |
Jul 29, 2014 | 52.33 | 52.36 | 51.91 | 51.98 | 2,781,836 | -0.25(-0.48%) |
Jul 28, 2014 | 51.96 | 52.37 | 51.93 | 52.24 | 3,159,194 | +0.36(+0.70%) |
Jul 25, 2014 | 52.30 | 52.30 | 51.85 | 51.87 | 6,946,677 | -0.36(-0.69%) |
Jul 24, 2014 | 52.43 | 52.45 | 52.11 | 52.24 | 2,982,676 | -0.07(-0.13%) |
Jul 23, 2014 | 52.27 | 52.38 | 52.13 | 52.30 | 2,890,651 | +0.10(+0.18%) |
Jul 22, 2014 | 52.13 | 52.37 | 52.13 | 52.21 | 3,717,042 | +0.16(+0.31%) |
Jul 21, 2014 | 52.10 | 52.14 | 51.89 | 52.04 | 3,828,696 | -0.19(-0.37%) |
Jul 18, 2014 | 51.75 | 52.25 | 51.72 | 52.24 | 2,993,191 | +0.51(+0.99%) |
Jul 17, 2014 | 51.89 | 51.98 | 51.65 | 51.72 | 4,294,991 | -0.27(-0.51%) |
Jul 16, 2014 | 51.94 | 52.04 | 51.68 | 51.99 | 3,230,303 | +0.16(+0.32%) |
Jul 15, 2014 | 51.83 | 51.92 | 51.56 | 51.83 | 4,261,811 | +0.03(+0.07%) |
Jul 14, 2014 | 51.66 | 51.84 | 51.44 | 51.79 | 2,794,964 | +0.25(+0.49%) |
Jul 11, 2014 | 51.51 | 51.60 | 51.29 | 51.54 | 3,853,830 | +0.01(+0.01%) |
Jul 10, 2014 | 51.04 | 51.65 | 50.98 | 51.53 | 4,997,039 | +0.23(+0.45%) |
Jul 09, 2014 | 51.29 | 51.38 | 50.94 | 51.30 | 3,715,122 | +0.08(+0.16%) |
Jul 08, 2014 | 50.91 | 51.39 | 50.91 | 51.22 | 4,653,557 | +0.15(+0.29%) |
Jul 07, 2014 | 50.84 | 51.15 | 50.84 | 51.07 | 3,570,666 | +0.15(+0.29%) |
Jul 03, 2014 | 51.03 | 50.92 | 50.92 | 50.92 | 4,218,929 | -0.29(-0.57%) |
Jul 02, 2014 | 51.33 | 51.33 | 50.92 | 51.21 | 4,301,695 | -0.12(-0.24%) |
Jul 01, 2014 | 51.10 | 51.47 | 50.92 | 51.33 | 4,434,360 | +0.27(+0.53%) |
Jun 30, 2014 | 51.22 | 51.23 | 50.72 | 51.06 | 6,045,359 | -0.12(-0.24%) |
Jun 27, 2014 | 50.72 | 51.19 | 50.68 | 51.18 | 2,951,164 | +0.39(+0.77%) |
Jun 26, 2014 | 50.87 | 50.89 | 50.65 | 50.80 | 3,829,146 | -0.05(-0.09%) |
Jun 25, 2014 | 50.89 | 51.02 | 50.71 | 50.84 | 5,626,588 | -0.10(-0.20%) |
Jun 24, 2014 | 50.91 | 51.11 | 50.78 | 50.95 | 4,816,561 | +0.04(+0.07%) |
Jun 23, 2014 | 51.10 | 51.31 | 50.90 | 50.91 | 7,070,743 | -0.21(-0.41%) |
Jun 20, 2014 | 50.94 | 51.15 | 50.67 | 51.12 | 3,155,542 | +0.18(+0.34%) |
Jun 19, 2014 | 50.66 | 50.94 | 50.50 | 50.94 | 3,780,717 | +0.42(+0.83%) |
Jun 18, 2014 | 50.18 | 50.63 | 49.97 | 50.52 | 4,022,966 | +0.35(+0.70%) |
Jun 17, 2014 | 50.01 | 50.23 | 49.82 | 50.17 | 2,850,847 | +0.13(+0.26%) |
Jun 16, 2014 | 50.26 | 50.47 | 49.97 | 50.04 | 3,910,017 | -0.26(-0.51%) |
Jun 13, 2014 | 50.17 | 50.38 | 49.84 | 50.30 | 2,741,386 | +0.13(+0.26%) |
Jun 12, 2014 | 50.29 | 50.33 | 49.79 | 50.17 | 3,317,203 | -0.13(-0.26%) |
Jun 11, 2014 | 50.23 | 50.52 | 50.05 | 50.30 | 3,499,767 | -0.14(-0.27%) |
Jun 10, 2014 | 50.77 | 50.83 | 50.25 | 50.44 | 3,867,646 | -1.00(-1.95%) |
Jun 06, 2014 | 51.90 | 51.90 | 51.34 | 51.44 | 14,685,555 | -0.22(-0.42%) |
Jun 05, 2014 | 50.83 | 51.67 | 50.64 | 51.65 | 7,385,336 | +0.93(+1.84%) |
Jun 04, 2014 | 50.62 | 50.82 | 50.45 | 50.72 | 2,826,068 | +0.10(+0.20%) |
Jun 03, 2014 | 50.64 | 50.68 | 50.44 | 50.62 | 2,705,342 | -0.03(-0.05%) |
Jun 02, 2014 | 50.64 | 50.77 | 50.40 | 50.64 | 4,580,468 | +0.16(+0.31%) |
May 30, 2014 | 50.21 | 50.55 | 50.17 | 50.49 | 4,854,210 | +0.23(+0.46%) |
May 29, 2014 | 50.23 | 50.29 | 50.03 | 50.26 | 3,520,460 | +0.10(+0.20%) |
May 28, 2014 | 50.29 | 50.31 | 49.86 | 50.16 | 3,495,851 | -0.32(-0.63%) |
May 27, 2014 | 50.25 | 50.50 | 50.14 | 50.48 | 4,013,654 | +0.36(+0.71%) |
May 23, 2014 | 49.68 | 50.12 | 50.12 | 50.12 | 2,097,677 | +0.23(+0.46%) |
May 22, 2014 | 49.81 | 49.96 | 49.65 | 49.89 | 1,746,223 | +0.12(+0.24%) |
May 21, 2014 | 50.27 | 50.27 | 49.69 | 49.77 | 3,202,421 | -0.33(-0.66%) |
May 20, 2014 | 50.29 | 50.43 | 49.94 | 50.10 | 3,269,008 | -0.16(-0.31%) |
May 19, 2014 | 50.44 | 50.44 | 50.02 | 50.25 | 3,580,522 | -0.20(-0.40%) |
May 16, 2014 | 50.04 | 50.46 | 49.79 | 50.46 | 3,667,058 | +0.46(+0.92%) |
May 15, 2014 | 50.06 | 50.08 | 49.58 | 50.00 | 4,351,015 | -0.03(-0.05%) |
May 14, 2014 | 50.06 | 50.23 | 49.81 | 50.02 | 5,853,329 | +0.02(+0.04%) |
May 13, 2014 | 50.35 | 50.71 | 49.92 | 50.00 | 3,663,673 | -0.32(-0.64%) |
May 12, 2014 | 50.17 | 50.43 | 50.12 | 50.33 | 4,413,088 | +0.16(+0.31%) |
May 09, 2014 | 50.17 | 50.33 | 49.89 | 50.17 | 5,482,873 | +0.03(+0.07%) |
May 08, 2014 | 50.00 | 50.37 | 49.96 | 50.14 | 5,013,783 | +0.12(+0.23%) |
May 07, 2014 | 49.54 | 50.06 | 49.45 | 50.02 | 6,534,584 | +0.59(+1.20%) |
May 06, 2014 | 49.39 | 49.61 | 49.26 | 49.43 | 4,260,118 | -0.18(-0.35%) |
May 05, 2014 | 49.35 | 49.64 | 49.14 | 49.60 | 3,888,349 | +0.10(+0.20%) |
May 02, 2014 | 49.28 | 49.72 | 49.25 | 49.50 | 5,171,107 | -0.01(-0.03%) |
May 01, 2014 | 49.39 | 49.56 | 48.88 | 49.52 | 5,647,100 | +0.21(+0.43%) |
Apr 30, 2014 | 49.23 | 49.34 | 48.98 | 49.31 | 3,935,449 | +0.18(+0.36%) |
Apr 29, 2014 | 49.25 | 49.34 | 48.99 | 49.13 | 4,355,343 | +0.03(+0.07%) |
Apr 28, 2014 | 48.87 | 49.14 | 48.63 | 49.10 | 4,429,399 | +0.38(+0.78%) |
Apr 25, 2014 | 48.93 | 48.96 | 48.61 | 48.72 | 3,859,340 | -0.19(-0.39%) |
Apr 24, 2014 | 48.81 | 49.00 | 48.71 | 48.91 | 3,450,370 | +0.20(+0.42%) |
Apr 23, 2014 | 48.89 | 48.99 | 48.58 | 48.70 | 4,705,226 | -0.20(-0.40%) |
Apr 22, 2014 | 48.85 | 48.96 | 48.43 | 48.90 | 4,271,713 | +0.11(+0.22%) |
Apr 21, 2014 | 48.58 | 48.85 | 48.52 | 48.79 | 3,620,074 | +0.28(+0.57%) |
Apr 17, 2014 | 48.77 | 48.52 | 48.52 | 48.52 | 5,527,927 | -0.28(-0.58%) |
Apr 16, 2014 | 48.66 | 48.86 | 48.45 | 48.80 | 3,168,059 | +0.31(+0.64%) |
Apr 15, 2014 | 47.99 | 48.51 | 47.89 | 48.49 | 5,621,531 | +0.57(+1.19%) |
Apr 14, 2014 | 47.88 | 47.99 | 47.57 | 47.92 | 4,383,980 | +0.28(+0.60%) |
Apr 11, 2014 | 47.84 | 48.10 | 47.57 | 47.64 | 5,599,501 | -0.29(-0.61%) |
Apr 10, 2014 | 48.46 | 48.66 | 47.80 | 47.93 | 6,118,965 | -0.46(-0.95%) |
Apr 09, 2014 | 48.67 | 48.67 | 48.13 | 48.39 | 6,419,681 | -0.12(-0.25%) |
Apr 08, 2014 | 48.25 | 48.54 | 48.07 | 48.51 | 4,342,505 | +0.30(+0.62%) |
Apr 07, 2014 | 48.07 | 48.54 | 48.05 | 48.21 | 5,687,945 | +0.16(+0.32%) |
Apr 04, 2014 | 48.10 | 48.35 | 47.84 | 48.06 | 5,326,035 | +0.16(+0.34%) |
Apr 03, 2014 | 48.06 | 48.08 | 47.72 | 47.89 | 3,509,392 | -0.10(-0.21%) |
Apr 02, 2014 | 47.93 | 48.04 | 47.68 | 47.99 | 4,832,541 | +0.04(+0.08%) |
Apr 01, 2014 | 47.84 | 47.95 | 47.41 | 47.95 | 8,586,508 | +0.22(+0.45%) |
Mar 31, 2014 | 47.62 | 47.88 | 47.18 | 47.74 | 5,313,971 | +0.40(+0.84%) |
Mar 28, 2014 | 47.16 | 47.52 | 47.14 | 47.34 | 3,370,517 | +0.28(+0.60%) |
Mar 27, 2014 | 46.74 | 47.09 | 46.56 | 47.06 | 4,582,346 | +0.30(+0.64%) |
Mar 26, 2014 | 47.49 | 47.58 | 46.75 | 46.76 | 6,341,552 | -0.53(-1.13%) |
Mar 25, 2014 | 47.23 | 47.38 | 46.94 | 47.29 | 4,623,679 | +0.43(+0.91%) |
Mar 24, 2014 | 47.31 | 47.34 | 46.62 | 46.86 | 8,675,575 | -0.31(-0.65%) |
Mar 21, 2014 | 46.91 | 47.33 | 46.84 | 47.17 | 4,422,866 | +0.43(+0.92%) |
Mar 20, 2014 | 46.59 | 46.76 | 46.20 | 46.74 | 5,675,311 | +0.08(+0.17%) |
Mar 19, 2014 | 47.68 | 47.81 | 46.50 | 46.66 | 6,791,962 | -0.90(-1.89%) |
Mar 18, 2014 | 47.43 | 47.62 | 47.24 | 47.56 | 3,698,515 | +0.14(+0.30%) |
Mar 17, 2014 | 47.70 | 47.73 | 47.28 | 47.42 | 4,638,752 | +0.10(+0.21%) |
Mar 14, 2014 | 47.24 | 47.54 | 47.12 | 47.32 | 4,041,018 | +0.12(+0.26%) |
Mar 13, 2014 | 47.51 | 47.59 | 47.11 | 47.20 | 5,491,354 | -0.22(-0.47%) |
Mar 12, 2014 | 47.11 | 47.48 | 47.11 | 47.42 | 4,036,041 | +0.14(+0.30%) |
Mar 11, 2014 | 47.05 | 47.46 | 47.01 | 47.28 | 7,596,678 | +0.30(+0.63%) |
Mar 10, 2014 | 47.25 | 47.31 | 46.80 | 46.98 | 9,510,213 | -0.25(-0.53%) |
Mar 07, 2014 | 47.53 | 47.66 | 47.02 | 47.23 | 5,458,465 | -0.52(-1.08%) |
Mar 06, 2014 | 48.24 | 48.24 | 47.65 | 47.75 | 5,517,487 | -0.40(-0.84%) |
Mar 05, 2014 | 48.25 | 48.36 | 47.78 | 48.15 | 5,195,607 | -0.06(-0.13%) |
Mar 04, 2014 | 47.86 | 48.27 | 47.77 | 48.21 | 6,617,606 | +0.69(+1.44%) |
Mar 03, 2014 | 47.21 | 47.58 | 47.05 | 47.53 | 8,660,286 | +0.03(+0.06%) |
Feb 28, 2014 | 47.11 | 47.68 | 47.05 | 47.50 | 13,005,176 | +0.44(+0.93%) |
Feb 27, 2014 | 47.21 | 47.37 | 46.86 | 47.07 | 4,960,703 | -0.13(-0.27%) |
Feb 26, 2014 | 47.25 | 47.37 | 47.02 | 47.19 | 6,884,372 | +0.11(+0.23%) |
Feb 25, 2014 | 47.01 | 47.30 | 46.91 | 47.09 | 4,957,543 | +0.15(+0.33%) |
Feb 24, 2014 | 47.00 | 47.39 | 46.82 | 46.93 | 5,491,428 | +0.11(+0.24%) |
Feb 21, 2014 | 46.73 | 47.01 | 46.47 | 46.82 | 3,582,469 | +0.11(+0.24%) |
Feb 20, 2014 | 46.81 | 47.17 | 46.53 | 46.70 | 5,216,557 | -0.10(-0.22%) |
Feb 19, 2014 | 46.74 | 47.30 | 46.72 | 46.80 | 6,452,994 | -0.03(-0.06%) |
Feb 18, 2014 | 46.75 | 46.83 | 46.36 | 46.83 | 5,686,944 | +0.23(+0.49%) |
Feb 14, 2014 | 46.35 | 46.60 | 46.60 | 46.60 | 3,736,167 | +0.18(+0.39%) |
Feb 13, 2014 | 46.08 | 46.64 | 46.00 | 46.42 | 4,101,569 | +0.17(+0.38%) |
Feb 12, 2014 | 46.35 | 46.36 | 46.01 | 46.25 | 4,966,090 | +0.03(+0.06%) |
Feb 11, 2014 | 45.96 | 46.45 | 45.89 | 46.22 | 10,625,683 | +0.18(+0.39%) |
Feb 10, 2014 | 45.75 | 46.17 | 45.45 | 46.04 | 9,345,211 | +0.43(+0.94%) |
Feb 07, 2014 | 45.55 | 45.68 | 45.27 | 45.61 | 8,813,700 | +0.34(+0.76%) |
Feb 06, 2014 | 44.96 | 45.33 | 44.94 | 45.27 | 4,097,417 | +0.33(+0.73%) |
Feb 05, 2014 | 44.73 | 45.00 | 44.68 | 44.94 | 3,953,493 | -0.09(-0.21%) |
Feb 04, 2014 | 44.54 | 45.06 | 44.37 | 45.03 | 6,658,862 | +0.54(+1.21%) |
Feb 03, 2014 | 45.14 | 45.21 | 44.32 | 44.49 | 10,885,058 | -0.72(-1.59%) |
Jan 31, 2014 | 44.61 | 45.41 | 44.47 | 45.21 | 8,121,541 | +0.24(+0.54%) |
Jan 30, 2014 | 44.48 | 45.14 | 44.43 | 44.97 | 4,452,205 | +0.67(+1.52%) |
Jan 29, 2014 | 44.32 | 44.52 | 44.08 | 44.30 | 4,925,731 | -0.24(-0.54%) |
Jan 28, 2014 | 44.22 | 44.62 | 44.18 | 44.54 | 3,583,412 | +0.37(+0.84%) |
Jan 27, 2014 | 44.54 | 44.71 | 44.00 | 44.17 | 5,685,647 | -0.34(-0.77%) |
Jan 24, 2014 | 44.88 | 44.94 | 44.42 | 44.51 | 4,089,256 | -0.56(-1.25%) |
Jan 23, 2014 | 44.98 | 45.17 | 44.86 | 45.08 | 4,857,629 | -0.11(-0.24%) |
Jan 22, 2014 | 45.01 | 45.31 | 45.00 | 45.19 | 5,111,006 | +0.19(+0.43%) |
Jan 21, 2014 | 44.81 | 45.16 | 44.72 | 44.99 | 4,846,423 | +0.40(+0.90%) |
Jan 17, 2014 | 44.90 | 44.59 | 44.59 | 44.59 | 4,404,127 | -0.26(-0.58%) |
Jan 16, 2014 | 44.69 | 44.87 | 44.69 | 44.85 | 4,025,959 | +0.08(+0.18%) |
Jan 15, 2014 | 44.43 | 44.85 | 44.43 | 44.77 | 4,569,258 | +0.34(+0.76%) |
Jan 14, 2014 | 44.27 | 44.57 | 44.10 | 44.43 | 3,548,873 | +0.32(+0.73%) |
Jan 13, 2014 | 44.39 | 44.48 | 43.99 | 44.11 | 5,434,655 | -0.30(-0.67%) |
Jan 10, 2014 | 44.16 | 44.43 | 44.06 | 44.41 | 3,996,381 | +0.60(+1.36%) |
Jan 09, 2014 | 43.98 | 44.00 | 43.49 | 43.81 | 3,786,311 | +0.00(+0.00%) |
Jan 08, 2014 | 43.91 | 44.07 | 43.61 | 43.81 | 5,015,013 | -0.21(-0.49%) |
Jan 07, 2014 | 43.81 | 44.21 | 43.70 | 44.02 | 3,845,414 | +0.19(+0.44%) |
Jan 06, 2014 | 43.75 | 44.03 | 43.61 | 43.83 | 4,344,052 | +0.22(+0.51%) |
Jan 03, 2014 | 43.31 | 43.77 | 43.26 | 43.61 | 4,127,013 | +0.24(+0.56%) |
Jan 02, 2014 | 43.17 | 43.49 | 43.02 | 43.37 | 8,680,232 | +0.01(+0.02%) |
Dec 31, 2013 | 43.60 | 43.36 | 43.36 | 43.36 | 8,303,934 | -0.24(-0.54%) |
Dec 30, 2013 | 43.57 | 43.76 | 43.49 | 43.59 | 5,365,625 | +0.01(+0.03%) |
Dec 27, 2013 | 43.59 | 43.65 | 43.20 | 43.58 | 4,879,504 | +0.09(+0.22%) |
Dec 26, 2013 | 43.53 | 43.81 | 43.38 | 43.49 | 6,452,129 | +0.03(+0.08%) |
Dec 24, 2013 | 43.44 | 43.56 | 43.34 | 43.45 | 2,681,943 | +0.04(+0.09%) |
Dec 23, 2013 | 43.46 | 43.68 | 43.36 | 43.41 | 6,325,953 | +0.09(+0.20%) |
Dec 20, 2013 | 43.06 | 43.37 | 42.95 | 43.33 | 5,796,203 | +0.26(+0.61%) |
Dec 19, 2013 | 43.45 | 43.56 | 42.82 | 43.06 | 4,986,462 | -0.60(-1.38%) |
Dec 18, 2013 | 42.92 | 43.70 | 42.42 | 43.66 | 6,231,037 | +0.76(+1.77%) |
Dec 17, 2013 | 42.72 | 43.02 | 42.56 | 42.90 | 3,992,313 | +0.20(+0.46%) |
Dec 16, 2013 | 42.75 | 42.82 | 42.51 | 42.71 | 3,888,483 | +0.15(+0.34%) |
Dec 13, 2013 | 42.57 | 43.06 | 42.45 | 42.56 | 4,787,579 | +0.11(+0.25%) |
Dec 12, 2013 | 42.61 | 42.72 | 42.30 | 42.45 | 4,151,810 | -0.24(-0.56%) |
Dec 11, 2013 | 43.70 | 43.78 | 42.65 | 42.69 | 4,220,032 | -1.01(-2.30%) |
Dec 10, 2013 | 43.74 | 43.98 | 43.70 | 43.70 | 3,689,060 | -0.11(-0.26%) |
Dec 09, 2013 | 43.70 | 43.85 | 43.42 | 43.81 | 3,516,393 | +0.21(+0.49%) |
Dec 06, 2013 | 43.59 | 43.71 | 43.39 | 43.60 | 3,058,492 | +0.31(+0.72%) |
Dec 05, 2013 | 43.10 | 43.34 | 42.79 | 43.29 | 3,965,116 | +0.15(+0.35%) |
Dec 04, 2013 | 42.63 | 43.44 | 42.58 | 43.14 | 4,823,388 | +0.16(+0.37%) |
Dec 03, 2013 | 42.92 | 43.12 | 42.84 | 42.98 | 3,395,011 | -0.09(-0.20%) |
Dec 02, 2013 | 43.27 | 43.39 | 42.89 | 43.06 | 5,532,938 | -0.25(-0.58%) |
Nov 29, 2013 | 43.53 | 43.77 | 43.25 | 43.31 | 3,417,000 | -0.40(-0.92%) |
Nov 27, 2013 | 43.37 | 43.75 | 43.30 | 43.72 | 4,522,355 | +0.37(+0.85%) |
Nov 26, 2013 | 43.60 | 43.61 | 43.25 | 43.35 | 4,042,526 | -0.15(-0.35%) |
Nov 25, 2013 | 43.75 | 43.78 | 43.44 | 43.50 | 4,437,141 | -0.20(-0.47%) |
Nov 22, 2013 | 43.96 | 44.01 | 43.48 | 43.70 | 2,902,560 | -0.17(-0.39%) |
Nov 21, 2013 | 43.66 | 43.98 | 43.48 | 43.88 | 4,533,627 | +0.34(+0.77%) |
Nov 20, 2013 | 44.05 | 44.48 | 43.41 | 43.54 | 4,419,554 | -0.54(-1.22%) |
Nov 19, 2013 | 44.29 | 44.40 | 43.90 | 44.07 | 3,331,124 | -0.31(-0.70%) |
Nov 18, 2013 | 44.83 | 44.84 | 44.34 | 44.39 | 2,630,543 | -0.28(-0.62%) |
Nov 15, 2013 | 44.54 | 44.74 | 44.40 | 44.66 | 3,236,547 | +0.17(+0.37%) |
Nov 14, 2013 | 44.30 | 44.82 | 44.24 | 44.50 | 3,755,618 | +0.60(+1.36%) |
Nov 12, 2013 | 43.98 | 44.07 | 43.55 | 43.90 | 3,432,570 | -0.20(-0.45%) |
Nov 11, 2013 | 43.98 | 44.37 | 43.94 | 44.10 | 3,391,817 | +0.05(+0.11%) |
Nov 08, 2013 | 44.25 | 44.45 | 43.42 | 44.05 | 5,410,737 | -0.60(-1.35%) |
Nov 07, 2013 | 45.23 | 45.38 | 44.56 | 44.66 | 4,841,134 | -0.56(-1.24%) |
Nov 06, 2013 | 45.34 | 45.63 | 45.16 | 45.22 | 3,413,713 | -0.07(-0.15%) |
Nov 05, 2013 | 45.86 | 45.86 | 45.20 | 45.28 | 3,831,602 | -0.75(-1.64%) |
Nov 04, 2013 | 46.20 | 46.26 | 45.62 | 46.04 | 3,993,426 | +0.09(+0.19%) |