Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.08 | 47.41 | 47.41 | 47.41 | 2,379,234 | +0.25(+0.53%) |
Aug 28, 2014 | 46.74 | 47.17 | 46.63 | 47.16 | 2,511,924 | +0.25(+0.53%) |
Aug 27, 2014 | 46.59 | 46.94 | 46.58 | 46.91 | 2,740,845 | +0.44(+0.94%) |
Aug 26, 2014 | 46.95 | 47.10 | 46.46 | 46.47 | 2,216,020 | -0.44(-0.94%) |
Aug 25, 2014 | 46.71 | 47.02 | 46.58 | 46.91 | 2,351,932 | +0.39(+0.83%) |
Aug 22, 2014 | 46.73 | 46.81 | 46.18 | 46.53 | 2,416,188 | -0.12(-0.26%) |
Aug 21, 2014 | 46.61 | 46.95 | 46.56 | 46.65 | 2,400,943 | +0.03(+0.06%) |
Aug 20, 2014 | 46.55 | 46.66 | 46.29 | 46.62 | 1,825,374 | +0.04(+0.09%) |
Aug 19, 2014 | 45.97 | 46.59 | 45.91 | 46.58 | 2,660,476 | +0.61(+1.32%) |
Aug 18, 2014 | 46.16 | 46.35 | 45.89 | 45.97 | 2,055,227 | -0.15(-0.32%) |
Aug 15, 2014 | 45.90 | 46.42 | 45.84 | 46.12 | 3,273,173 | +0.41(+0.89%) |
Aug 14, 2014 | 45.40 | 45.75 | 45.34 | 45.71 | 1,785,024 | +0.35(+0.77%) |
Aug 13, 2014 | 45.23 | 45.55 | 45.09 | 45.36 | 1,974,361 | +0.19(+0.41%) |
Aug 12, 2014 | 45.10 | 45.39 | 45.03 | 45.17 | 2,050,924 | -0.04(-0.09%) |
Aug 11, 2014 | 45.39 | 45.58 | 45.05 | 45.21 | 3,142,745 | -0.20(-0.44%) |
Aug 08, 2014 | 44.32 | 45.30 | 44.32 | 45.41 | 5,786,023 | +1.40(+3.18%) |
Aug 07, 2014 | 43.62 | 44.14 | 43.62 | 44.02 | 4,278,320 | +0.57(+1.31%) |
Aug 06, 2014 | 43.92 | 43.98 | 43.31 | 43.45 | 7,751,768 | -0.74(-1.67%) |
Aug 05, 2014 | 44.82 | 44.91 | 44.00 | 44.18 | 4,535,972 | -0.68(-1.52%) |
Aug 04, 2014 | 45.17 | 45.24 | 44.08 | 44.87 | 5,813,931 | -0.37(-0.83%) |
Aug 01, 2014 | 45.07 | 45.79 | 44.99 | 45.24 | 3,887,151 | -0.03(-0.07%) |
Jul 31, 2014 | 45.94 | 46.08 | 45.23 | 45.27 | 4,878,829 | -0.89(-1.93%) |
Jul 30, 2014 | 46.85 | 47.30 | 45.78 | 46.16 | 3,867,808 | -0.64(-1.37%) |
Jul 29, 2014 | 47.30 | 47.51 | 46.81 | 46.81 | 3,333,342 | -0.64(-1.34%) |
Jul 28, 2014 | 46.69 | 47.56 | 46.69 | 47.44 | 2,698,795 | +0.68(+1.46%) |
Jul 25, 2014 | 47.31 | 47.31 | 46.69 | 46.76 | 1,646,175 | -0.32(-0.68%) |
Jul 24, 2014 | 46.71 | 47.26 | 46.71 | 47.08 | 1,797,799 | +0.09(+0.19%) |
Jul 23, 2014 | 46.75 | 47.05 | 46.64 | 46.99 | 1,962,737 | +0.18(+0.39%) |
Jul 22, 2014 | 47.08 | 47.09 | 46.75 | 46.81 | 2,525,847 | -0.05(-0.11%) |
Jul 21, 2014 | 46.69 | 47.07 | 46.67 | 46.87 | 2,337,511 | -0.09(-0.20%) |
Jul 18, 2014 | 46.48 | 47.05 | 46.16 | 46.96 | 2,766,847 | +0.68(+1.48%) |
Jul 17, 2014 | 46.64 | 46.77 | 46.27 | 46.28 | 3,007,306 | -0.42(-0.90%) |
Jul 16, 2014 | 46.69 | 46.74 | 46.22 | 46.70 | 1,946,947 | +0.17(+0.36%) |
Jul 15, 2014 | 46.08 | 46.59 | 46.06 | 46.53 | 3,595,291 | +0.41(+0.90%) |
Jul 14, 2014 | 46.67 | 46.69 | 46.10 | 46.12 | 2,397,909 | -0.40(-0.86%) |
Jul 11, 2014 | 46.72 | 46.84 | 46.47 | 46.52 | 1,879,028 | -0.32(-0.69%) |
Jul 10, 2014 | 46.26 | 46.85 | 46.18 | 46.84 | 3,273,571 | +0.52(+1.13%) |
Jul 09, 2014 | 46.35 | 46.44 | 45.98 | 46.32 | 2,579,356 | +0.03(+0.07%) |
Jul 08, 2014 | 46.01 | 46.33 | 45.97 | 46.28 | 4,036,907 | +0.19(+0.42%) |
Jul 07, 2014 | 45.85 | 46.39 | 45.77 | 46.09 | 4,134,723 | +0.13(+0.29%) |
Jul 03, 2014 | 46.36 | 45.96 | 45.96 | 45.96 | 3,890,247 | -0.66(-1.41%) |
Jul 02, 2014 | 47.52 | 47.52 | 46.37 | 46.61 | 5,402,114 | -1.02(-2.14%) |
Jul 01, 2014 | 47.88 | 47.94 | 47.28 | 47.63 | 4,802,029 | -0.24(-0.50%) |
Jun 30, 2014 | 47.35 | 47.99 | 47.20 | 47.87 | 4,824,073 | +0.47(+0.99%) |
Jun 27, 2014 | 47.46 | 47.60 | 47.16 | 47.40 | 5,088,768 | -0.21(-0.44%) |
Jun 26, 2014 | 46.92 | 47.64 | 46.79 | 47.61 | 10,284,978 | +0.92(+1.96%) |
Jun 25, 2014 | 46.85 | 46.93 | 46.52 | 46.69 | 7,405,538 | -0.39(-0.82%) |
Jun 24, 2014 | 46.81 | 47.25 | 46.80 | 47.08 | 2,692,370 | +0.20(+0.43%) |
Jun 23, 2014 | 47.28 | 47.44 | 46.67 | 46.88 | 3,267,623 | -0.23(-0.48%) |
Jun 20, 2014 | 47.50 | 47.80 | 47.06 | 47.11 | 5,882,440 | -0.42(-0.87%) |
Jun 19, 2014 | 46.97 | 47.71 | 46.91 | 47.52 | 5,909,657 | +0.70(+1.50%) |
Jun 18, 2014 | 45.83 | 46.83 | 45.76 | 46.82 | 4,404,896 | +0.98(+2.15%) |
Jun 17, 2014 | 45.76 | 45.95 | 45.59 | 45.84 | 3,854,254 | -0.01(-0.03%) |
Jun 16, 2014 | 45.76 | 46.41 | 45.68 | 45.85 | 3,819,532 | +0.04(+0.09%) |
Jun 13, 2014 | 45.52 | 45.92 | 45.25 | 45.81 | 4,021,422 | +0.27(+0.60%) |
Jun 12, 2014 | 45.25 | 45.70 | 44.89 | 45.54 | 2,878,398 | +0.21(+0.47%) |
Jun 11, 2014 | 45.81 | 45.97 | 45.30 | 45.32 | 2,997,879 | -0.62(-1.34%) |
Jun 10, 2014 | 45.94 | 46.22 | 45.80 | 45.94 | 2,819,029 | -0.82(-1.75%) |
Jun 06, 2014 | 47.12 | 47.26 | 46.67 | 46.75 | 2,420,017 | -0.25(-0.54%) |
Jun 05, 2014 | 46.79 | 47.13 | 46.72 | 47.01 | 3,384,038 | +0.12(+0.26%) |
Jun 04, 2014 | 46.56 | 46.93 | 46.47 | 46.89 | 3,027,213 | +0.12(+0.26%) |
Jun 03, 2014 | 46.53 | 46.87 | 46.49 | 46.77 | 3,811,354 | +0.18(+0.39%) |
Jun 02, 2014 | 46.18 | 46.70 | 46.01 | 46.59 | 3,064,718 | +0.43(+0.93%) |
May 30, 2014 | 45.91 | 46.18 | 45.66 | 46.16 | 3,770,810 | +0.29(+0.64%) |
May 29, 2014 | 45.79 | 45.92 | 45.64 | 45.86 | 4,454,789 | +0.11(+0.25%) |
May 28, 2014 | 46.08 | 46.17 | 45.68 | 45.75 | 5,497,095 | -0.31(-0.68%) |
May 27, 2014 | 46.26 | 46.45 | 45.84 | 46.06 | 3,641,198 | +0.07(+0.14%) |
May 23, 2014 | 46.41 | 46.00 | 46.00 | 46.00 | 3,598,192 | -0.38(-0.83%) |
May 22, 2014 | 45.89 | 46.54 | 45.76 | 46.38 | 1,475,468 | +0.62(+1.36%) |
May 21, 2014 | 45.85 | 45.96 | 45.60 | 45.76 | 2,202,890 | +0.03(+0.06%) |
May 20, 2014 | 45.90 | 46.22 | 45.59 | 45.73 | 2,919,679 | -0.08(-0.17%) |
May 19, 2014 | 46.59 | 46.62 | 45.78 | 45.81 | 3,094,694 | -0.86(-1.83%) |
May 16, 2014 | 46.49 | 46.69 | 46.30 | 46.67 | 2,280,215 | +0.17(+0.36%) |
May 15, 2014 | 46.87 | 46.95 | 46.43 | 46.50 | 1,973,764 | -0.33(-0.69%) |
May 14, 2014 | 46.40 | 47.11 | 46.40 | 46.83 | 3,121,368 | +0.51(+1.10%) |
May 13, 2014 | 46.13 | 46.44 | 45.98 | 46.32 | 3,019,847 | +0.31(+0.68%) |
May 12, 2014 | 46.48 | 46.50 | 45.98 | 46.00 | 2,864,336 | -0.35(-0.76%) |
May 09, 2014 | 47.17 | 47.30 | 46.28 | 46.36 | 2,508,931 | -0.81(-1.72%) |
May 08, 2014 | 47.83 | 48.03 | 47.03 | 47.17 | 2,147,829 | -0.75(-1.56%) |
May 07, 2014 | 47.19 | 47.94 | 47.12 | 47.92 | 2,927,624 | +1.04(+2.22%) |
May 06, 2014 | 47.09 | 47.22 | 46.77 | 46.87 | 2,769,979 | -0.34(-0.73%) |
May 05, 2014 | 46.92 | 47.28 | 46.85 | 47.22 | 2,373,755 | +0.20(+0.42%) |
May 02, 2014 | 47.86 | 47.93 | 46.76 | 47.02 | 2,873,600 | -1.07(-2.24%) |
May 01, 2014 | 48.16 | 48.44 | 47.64 | 48.09 | 2,369,250 | -0.04(-0.08%) |
Apr 30, 2014 | 48.37 | 48.94 | 47.90 | 48.13 | 4,137,215 | +0.05(+0.11%) |
Apr 29, 2014 | 48.25 | 48.31 | 47.86 | 48.08 | 3,502,088 | -0.19(-0.38%) |
Apr 28, 2014 | 47.99 | 48.33 | 47.72 | 48.27 | 2,810,044 | +0.27(+0.57%) |
Apr 25, 2014 | 47.46 | 48.03 | 47.44 | 47.99 | 2,545,709 | +0.54(+1.13%) |
Apr 24, 2014 | 47.19 | 47.62 | 46.85 | 47.46 | 2,245,321 | +0.31(+0.65%) |
Apr 23, 2014 | 46.97 | 47.48 | 46.93 | 47.15 | 2,611,509 | +0.13(+0.27%) |
Apr 22, 2014 | 46.99 | 47.15 | 46.71 | 47.03 | 2,397,023 | +0.09(+0.20%) |
Apr 21, 2014 | 47.03 | 47.34 | 46.70 | 46.93 | 1,861,778 | +0.04(+0.08%) |
Apr 17, 2014 | 47.27 | 46.89 | 46.89 | 46.89 | 2,759,679 | -0.57(-1.20%) |
Apr 16, 2014 | 46.98 | 47.46 | 46.79 | 47.46 | 2,711,618 | +0.64(+1.36%) |
Apr 15, 2014 | 46.59 | 46.84 | 46.30 | 46.83 | 3,239,265 | +0.23(+0.48%) |
Apr 14, 2014 | 46.27 | 46.79 | 46.05 | 46.60 | 2,811,436 | +0.54(+1.17%) |
Apr 11, 2014 | 46.14 | 46.40 | 45.94 | 46.06 | 3,444,212 | -0.11(-0.23%) |
Apr 10, 2014 | 46.57 | 46.88 | 45.94 | 46.17 | 5,135,269 | -0.48(-1.02%) |
Apr 09, 2014 | 46.73 | 46.80 | 46.02 | 46.65 | 4,050,460 | -0.12(-0.26%) |
Apr 08, 2014 | 45.98 | 46.88 | 45.64 | 46.77 | 5,426,918 | +0.86(+1.86%) |
Apr 07, 2014 | 46.20 | 46.40 | 45.90 | 45.91 | 3,773,247 | -0.29(-0.62%) |
Apr 04, 2014 | 46.45 | 46.93 | 46.15 | 46.20 | 3,922,112 | -0.10(-0.22%) |
Apr 03, 2014 | 46.76 | 46.83 | 46.22 | 46.30 | 3,139,178 | -0.34(-0.73%) |
Apr 02, 2014 | 46.71 | 46.93 | 46.38 | 46.63 | 2,739,540 | -0.08(-0.17%) |
Apr 01, 2014 | 47.01 | 47.22 | 46.48 | 46.71 | 3,644,498 | -0.39(-0.83%) |
Mar 31, 2014 | 47.30 | 47.46 | 46.61 | 47.11 | 4,286,241 | -0.07(-0.14%) |
Mar 28, 2014 | 46.99 | 47.20 | 46.85 | 47.17 | 2,812,905 | +0.09(+0.20%) |
Mar 27, 2014 | 46.73 | 47.13 | 46.50 | 47.08 | 2,742,504 | +0.39(+0.84%) |
Mar 26, 2014 | 46.54 | 47.09 | 46.43 | 46.69 | 3,284,904 | +0.19(+0.41%) |
Mar 25, 2014 | 46.42 | 46.59 | 46.13 | 46.50 | 2,499,180 | +0.20(+0.43%) |
Mar 24, 2014 | 46.48 | 46.71 | 46.08 | 46.30 | 3,369,950 | -0.19(-0.41%) |
Mar 21, 2014 | 46.99 | 47.09 | 46.40 | 46.49 | 6,824,872 | +0.19(+0.42%) |
Mar 20, 2014 | 46.50 | 46.50 | 45.77 | 46.30 | 3,460,466 | -0.04(-0.09%) |
Mar 19, 2014 | 46.87 | 47.27 | 46.04 | 46.34 | 4,767,439 | -0.44(-0.95%) |
Mar 18, 2014 | 46.85 | 47.03 | 46.58 | 46.78 | 3,483,718 | -0.07(-0.14%) |
Mar 17, 2014 | 46.60 | 46.88 | 46.24 | 46.85 | 5,727,741 | +0.47(+1.02%) |
Mar 14, 2014 | 46.06 | 46.51 | 45.87 | 46.38 | 7,214,887 | +0.26(+0.56%) |
Mar 13, 2014 | 45.81 | 46.24 | 45.69 | 46.12 | 5,078,462 | +0.34(+0.75%) |
Mar 12, 2014 | 45.13 | 45.79 | 45.02 | 45.77 | 4,085,896 | +0.62(+1.37%) |
Mar 11, 2014 | 45.41 | 45.41 | 44.96 | 45.15 | 3,350,116 | -0.20(-0.44%) |
Mar 10, 2014 | 45.33 | 45.56 | 45.10 | 45.35 | 3,039,382 | -0.06(-0.13%) |
Mar 07, 2014 | 45.05 | 45.46 | 44.85 | 45.41 | 4,531,419 | +0.31(+0.69%) |
Mar 06, 2014 | 45.62 | 45.72 | 44.98 | 45.10 | 3,457,898 | -0.36(-0.80%) |
Mar 05, 2014 | 45.96 | 45.98 | 45.35 | 45.47 | 4,079,597 | -0.51(-1.11%) |
Mar 04, 2014 | 45.98 | 46.13 | 45.69 | 45.98 | 4,356,763 | +0.46(+1.02%) |
Mar 03, 2014 | 45.77 | 46.08 | 45.38 | 45.51 | 4,312,747 | -0.54(-1.17%) |
Feb 28, 2014 | 46.10 | 46.32 | 45.84 | 46.05 | 6,197,607 | -0.12(-0.26%) |
Feb 27, 2014 | 46.29 | 46.54 | 45.95 | 46.17 | 2,490,482 | -0.12(-0.26%) |
Feb 26, 2014 | 47.08 | 47.13 | 46.18 | 46.29 | 3,969,404 | -0.60(-1.27%) |
Feb 25, 2014 | 46.97 | 47.35 | 46.79 | 46.89 | 2,878,180 | -0.02(-0.04%) |
Feb 24, 2014 | 47.08 | 47.52 | 46.89 | 46.91 | 2,301,643 | -0.07(-0.14%) |
Feb 21, 2014 | 47.11 | 47.42 | 46.93 | 46.97 | 2,354,521 | -0.07(-0.15%) |
Feb 20, 2014 | 46.54 | 47.20 | 46.46 | 47.04 | 3,086,021 | +0.57(+1.22%) |
Feb 19, 2014 | 46.60 | 47.20 | 46.37 | 46.48 | 3,227,069 | -0.14(-0.31%) |
Feb 18, 2014 | 46.81 | 46.92 | 46.51 | 46.62 | 3,183,954 | -0.16(-0.35%) |
Feb 14, 2014 | 46.38 | 46.79 | 46.79 | 46.79 | 3,381,622 | +0.28(+0.59%) |
Feb 13, 2014 | 45.44 | 46.55 | 45.40 | 46.51 | 4,158,149 | +0.88(+1.92%) |
Feb 12, 2014 | 45.40 | 45.74 | 45.24 | 45.64 | 2,806,515 | +0.14(+0.32%) |
Feb 11, 2014 | 45.20 | 45.79 | 44.98 | 45.49 | 4,732,745 | +0.43(+0.95%) |
Feb 10, 2014 | 44.26 | 45.12 | 44.04 | 45.06 | 6,037,396 | +1.03(+2.33%) |
Feb 07, 2014 | 43.48 | 44.07 | 43.39 | 44.04 | 3,264,054 | +0.66(+1.52%) |
Feb 06, 2014 | 43.20 | 43.49 | 42.84 | 43.38 | 2,636,680 | +0.15(+0.35%) |
Feb 05, 2014 | 43.16 | 43.32 | 42.81 | 43.23 | 4,079,339 | -0.10(-0.23%) |
Feb 04, 2014 | 44.17 | 44.32 | 43.27 | 43.33 | 5,330,558 | -0.84(-1.89%) |
Feb 03, 2014 | 44.64 | 45.31 | 44.03 | 44.16 | 4,705,654 | -0.52(-1.16%) |
Jan 31, 2014 | 43.18 | 45.04 | 42.82 | 44.68 | 6,743,395 | +0.57(+1.28%) |
Jan 30, 2014 | 43.72 | 44.20 | 43.64 | 44.12 | 3,319,400 | +0.51(+1.16%) |
Jan 29, 2014 | 43.48 | 43.73 | 43.34 | 43.61 | 4,021,803 | +0.01(+0.03%) |
Jan 28, 2014 | 43.70 | 43.85 | 43.47 | 43.60 | 3,617,887 | -0.11(-0.24%) |
Jan 27, 2014 | 43.40 | 43.92 | 43.33 | 43.70 | 3,300,376 | +0.32(+0.74%) |
Jan 24, 2014 | 43.49 | 43.97 | 43.33 | 43.38 | 3,762,671 | -0.31(-0.71%) |
Jan 23, 2014 | 43.90 | 44.08 | 43.47 | 43.69 | 4,017,735 | -0.47(-1.07%) |
Jan 22, 2014 | 44.00 | 44.24 | 43.95 | 44.16 | 3,264,954 | +0.16(+0.36%) |
Jan 21, 2014 | 43.75 | 44.04 | 43.67 | 44.00 | 4,217,816 | +0.39(+0.89%) |
Jan 17, 2014 | 43.64 | 43.62 | 43.62 | 43.62 | 2,960,021 | -0.12(-0.29%) |
Jan 16, 2014 | 43.58 | 43.79 | 43.33 | 43.74 | 2,704,547 | -0.10(-0.23%) |
Jan 15, 2014 | 44.16 | 44.16 | 43.79 | 43.84 | 2,452,588 | -0.32(-0.72%) |
Jan 14, 2014 | 44.22 | 44.37 | 43.97 | 44.16 | 2,659,870 | -0.04(-0.09%) |
Jan 13, 2014 | 44.59 | 45.05 | 44.09 | 44.20 | 4,334,551 | -0.40(-0.90%) |
Jan 10, 2014 | 43.93 | 44.62 | 43.85 | 44.60 | 5,144,689 | +0.96(+2.20%) |
Jan 09, 2014 | 43.10 | 43.71 | 42.87 | 43.64 | 4,501,044 | +1.03(+2.41%) |
Jan 08, 2014 | 42.46 | 42.85 | 42.29 | 42.61 | 4,461,530 | +0.05(+0.11%) |
Jan 07, 2014 | 41.98 | 42.60 | 41.91 | 42.56 | 3,338,440 | +0.77(+1.84%) |
Jan 06, 2014 | 41.87 | 41.98 | 41.62 | 41.79 | 2,871,018 | +0.01(+0.02%) |
Jan 03, 2014 | 41.83 | 42.02 | 41.54 | 41.79 | 2,643,211 | -0.05(-0.11%) |
Jan 02, 2014 | 42.51 | 42.53 | 41.74 | 41.83 | 3,465,719 | -0.73(-1.72%) |
Dec 31, 2013 | 42.37 | 42.56 | 42.56 | 42.56 | 2,106,940 | +0.20(+0.47%) |
Dec 30, 2013 | 42.37 | 42.66 | 42.20 | 42.37 | 1,869,093 | -0.01(-0.03%) |
Dec 27, 2013 | 42.50 | 42.57 | 42.20 | 42.38 | 1,455,555 | -0.01(-0.03%) |
Dec 26, 2013 | 42.54 | 42.69 | 42.18 | 42.39 | 1,636,358 | -0.14(-0.34%) |
Dec 24, 2013 | 42.31 | 42.72 | 42.06 | 42.54 | 1,393,345 | +0.35(+0.83%) |
Dec 23, 2013 | 42.50 | 42.81 | 42.14 | 42.19 | 3,367,702 | -0.28(-0.67%) |
Dec 20, 2013 | 42.65 | 42.73 | 42.28 | 42.47 | 5,782,364 | +0.03(+0.08%) |
Dec 19, 2013 | 42.49 | 42.55 | 41.91 | 42.44 | 2,684,249 | -0.18(-0.43%) |
Dec 18, 2013 | 42.10 | 42.67 | 41.54 | 42.62 | 3,782,840 | +0.59(+1.41%) |
Dec 17, 2013 | 41.98 | 42.21 | 41.79 | 42.03 | 2,673,361 | +0.01(+0.03%) |
Dec 16, 2013 | 41.88 | 42.39 | 41.83 | 42.02 | 2,514,461 | +0.18(+0.44%) |
Dec 13, 2013 | 41.76 | 42.05 | 41.70 | 41.83 | 2,915,669 | +0.05(+0.13%) |
Dec 12, 2013 | 41.55 | 42.02 | 41.51 | 41.78 | 3,836,790 | +0.16(+0.40%) |
Dec 11, 2013 | 41.78 | 41.90 | 41.49 | 41.62 | 2,871,312 | -0.16(-0.39%) |
Dec 10, 2013 | 41.93 | 42.00 | 41.45 | 41.78 | 3,763,846 | -0.16(-0.38%) |
Dec 09, 2013 | 42.24 | 42.39 | 41.79 | 41.94 | 2,489,437 | -0.45(-1.06%) |
Dec 06, 2013 | 42.02 | 42.59 | 41.95 | 42.39 | 2,682,502 | +0.64(+1.53%) |
Dec 05, 2013 | 42.04 | 42.04 | 41.62 | 41.75 | 3,725,322 | -0.45(-1.06%) |
Dec 04, 2013 | 42.01 | 42.35 | 41.74 | 42.20 | 3,255,233 | -0.06(-0.15%) |
Dec 03, 2013 | 41.93 | 42.31 | 41.74 | 42.26 | 5,667,632 | +0.31(+0.75%) |
Dec 02, 2013 | 42.27 | 42.32 | 41.59 | 41.95 | 4,464,713 | -0.39(-0.92%) |
Nov 29, 2013 | 42.40 | 42.80 | 42.25 | 42.34 | 2,140,514 | -0.09(-0.22%) |
Nov 27, 2013 | 42.98 | 43.05 | 42.15 | 42.43 | 4,423,206 | -0.55(-1.29%) |
Nov 26, 2013 | 43.38 | 43.42 | 42.74 | 42.98 | 6,119,499 | -0.29(-0.68%) |
Nov 25, 2013 | 43.57 | 43.62 | 43.26 | 43.28 | 11,602,628 | -0.18(-0.41%) |
Nov 22, 2013 | 43.54 | 43.64 | 43.33 | 43.45 | 13,411,140 | -0.08(-0.18%) |
Nov 21, 2013 | 43.52 | 43.77 | 43.30 | 43.53 | 9,639,865 | +0.07(+0.17%) |
Nov 20, 2013 | 44.17 | 44.24 | 43.36 | 43.46 | 3,840,664 | -0.71(-1.61%) |
Nov 19, 2013 | 44.16 | 44.33 | 43.98 | 44.17 | 3,251,120 | -0.05(-0.12%) |
Nov 18, 2013 | 44.02 | 44.34 | 43.83 | 44.22 | 3,638,294 | +0.18(+0.41%) |
Nov 15, 2013 | 43.64 | 44.04 | 43.60 | 44.04 | 3,187,458 | +0.30(+0.69%) |
Nov 14, 2013 | 43.38 | 43.86 | 43.24 | 43.74 | 3,007,576 | +0.48(+1.10%) |
Nov 13, 2013 | 42.59 | 43.28 | 42.28 | 43.26 | 5,450,353 | +0.44(+1.04%) |
Nov 12, 2013 | 42.74 | 42.98 | 42.56 | 42.82 | 3,189,494 | -0.15(-0.35%) |
Nov 11, 2013 | 42.74 | 43.21 | 42.53 | 42.97 | 3,051,752 | +0.31(+0.72%) |
Nov 08, 2013 | 42.47 | 42.70 | 41.75 | 42.66 | 5,311,244 | +0.05(+0.11%) |
Nov 07, 2013 | 43.13 | 43.36 | 42.51 | 42.62 | 4,272,014 | -0.45(-1.05%) |
Nov 06, 2013 | 42.33 | 43.08 | 42.24 | 43.07 | 4,715,789 | +0.95(+2.26%) |
Nov 05, 2013 | 42.02 | 42.83 | 41.77 | 42.12 | 5,564,931 | +0.38(+0.91%) |
Nov 04, 2013 | 41.99 | 41.99 | 41.51 | 41.74 | 3,853,022 | -0.07(-0.16%) |
Nov 01, 2013 | 41.72 | 41.97 | 41.56 | 41.80 | 2,885,236 | +0.22(+0.53%) |
Oct 31, 2013 | 41.83 | 41.97 | 41.24 | 41.58 | 2,773,586 | -0.18(-0.44%) |
Oct 30, 2013 | 42.17 | 42.42 | 41.72 | 41.76 | 2,393,143 | -0.44(-1.04%) |
Oct 29, 2013 | 42.08 | 42.27 | 41.90 | 42.20 | 2,298,294 | +0.23(+0.56%) |
Oct 28, 2013 | 42.08 | 42.36 | 41.78 | 41.97 | 3,294,578 | -0.21(-0.50%) |
Oct 25, 2013 | 41.74 | 42.19 | 41.57 | 42.17 | 2,750,097 | +0.33(+0.78%) |
Oct 24, 2013 | 41.95 | 42.09 | 41.59 | 41.85 | 1,765,810 | -0.05(-0.11%) |
Oct 23, 2013 | 41.90 | 42.21 | 41.69 | 41.89 | 2,975,340 | -0.08(-0.19%) |
Oct 22, 2013 | 41.54 | 42.16 | 41.52 | 41.97 | 3,227,292 | +0.48(+1.15%) |
Oct 21, 2013 | 41.54 | 41.59 | 41.18 | 41.50 | 2,434,049 | -0.04(-0.09%) |
Oct 18, 2013 | 41.75 | 41.93 | 41.39 | 41.54 | 3,574,707 | -0.11(-0.27%) |
Oct 17, 2013 | 40.97 | 41.72 | 40.71 | 41.65 | 3,439,349 | +0.44(+1.08%) |
Oct 16, 2013 | 40.56 | 41.22 | 40.44 | 41.20 | 3,635,533 | +0.89(+2.22%) |
Oct 15, 2013 | 40.68 | 40.75 | 40.31 | 40.31 | 2,758,672 | -0.53(-1.29%) |
Oct 14, 2013 | 40.87 | 40.95 | 40.21 | 40.84 | 3,343,510 | -0.22(-0.54%) |
Oct 11, 2013 | 40.85 | 41.25 | 40.71 | 41.06 | 2,417,962 | +0.23(+0.58%) |
Oct 10, 2013 | 40.31 | 40.82 | 40.13 | 40.82 | 3,647,306 | +0.70(+1.76%) |
Oct 09, 2013 | 40.31 | 40.73 | 40.05 | 40.12 | 4,902,458 | -0.07(-0.16%) |
Oct 08, 2013 | 40.18 | 40.70 | 40.11 | 40.19 | 2,879,171 | -0.03(-0.06%) |
Oct 07, 2013 | 40.34 | 40.56 | 40.19 | 40.21 | 1,530,037 | -0.37(-0.92%) |
Oct 04, 2013 | 40.41 | 40.67 | 40.24 | 40.58 | 2,340,143 | +0.17(+0.42%) |
Oct 03, 2013 | 40.47 | 40.60 | 40.03 | 40.41 | 3,439,248 | -0.25(-0.61%) |
Oct 02, 2013 | 40.61 | 40.69 | 40.02 | 40.66 | 4,678,871 | -0.11(-0.27%) |
Oct 01, 2013 | 41.04 | 41.27 | 40.59 | 40.77 | 5,009,339 | +0.02(+0.05%) |
Sep 30, 2013 | 40.46 | 40.92 | 40.32 | 40.75 | 4,363,683 | +0.03(+0.08%) |
Sep 27, 2013 | 40.82 | 41.06 | 40.45 | 40.72 | 2,566,238 | -0.25(-0.61%) |
Sep 26, 2013 | 40.86 | 41.11 | 40.75 | 40.97 | 2,392,708 | +0.25(+0.62%) |
Sep 25, 2013 | 40.82 | 41.12 | 40.70 | 40.71 | 4,150,327 | -0.02(-0.05%) |
Sep 24, 2013 | 40.86 | 40.88 | 40.51 | 40.73 | 4,101,147 | -0.12(-0.30%) |
Sep 23, 2013 | 40.56 | 41.03 | 40.24 | 40.86 | 5,101,595 | +0.24(+0.59%) |
Sep 20, 2013 | 41.35 | 41.42 | 40.56 | 40.62 | 6,330,011 | -0.61(-1.49%) |
Sep 19, 2013 | 41.32 | 41.77 | 41.05 | 41.23 | 3,670,949 | -0.12(-0.28%) |
Sep 18, 2013 | 40.28 | 41.47 | 39.98 | 41.35 | 5,271,514 | +1.07(+2.66%) |
Sep 17, 2013 | 39.86 | 40.28 | 39.72 | 40.28 | 4,331,150 | +0.42(+1.05%) |
Sep 16, 2013 | 40.53 | 40.41 | 39.77 | 39.86 | 5,639,600 | -0.11(-0.28%) |
Sep 13, 2013 | 39.44 | 40.19 | 39.31 | 39.97 | 6,502,916 | +0.98(+2.51%) |
Sep 12, 2013 | 40.19 | 40.40 | 38.95 | 38.99 | 12,135,504 | +0.76(+2.00%) |
Sep 11, 2013 | 38.10 | 38.50 | 37.65 | 38.23 | 7,635,082 | +0.13(+0.34%) |
Sep 10, 2013 | 37.98 | 38.12 | 37.75 | 38.10 | 3,808,904 | +0.25(+0.67%) |
Sep 09, 2013 | 37.57 | 37.88 | 37.50 | 37.84 | 3,585,159 | +0.32(+0.85%) |
Sep 06, 2013 | 37.58 | 38.01 | 37.51 | 37.52 | 3,546,587 | +0.01(+0.03%) |
Sep 05, 2013 | 37.49 | 37.65 | 37.17 | 37.51 | 3,402,125 | -0.07(-0.19%) |
Sep 04, 2013 | 37.36 | 37.73 | 36.91 | 37.58 | 4,387,100 | +0.26(+0.70%) |