Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.09 | 42.34 | 40.50 | 42.31 | 5,688,953 | +1.20(+2.92%) |
Oct 30, 2014 | 41.74 | 42.01 | 40.93 | 41.12 | 5,051,271 | -1.01(-2.39%) |
Oct 29, 2014 | 43.44 | 43.44 | 41.67 | 42.12 | 4,606,545 | +0.11(+0.25%) |
Oct 28, 2014 | 40.72 | 42.06 | 40.37 | 42.02 | 4,580,544 | +1.59(+3.92%) |
Oct 27, 2014 | 41.22 | 42.25 | 42.25 | 40.43 | 6,786,069 | -1.82(-4.31%) |
Oct 24, 2014 | 42.12 | 42.53 | 41.61 | 42.25 | 4,532,524 | -0.07(-0.17%) |
Oct 23, 2014 | 42.15 | 42.78 | 41.78 | 42.32 | 5,621,831 | +0.97(+2.34%) |
Oct 22, 2014 | 42.52 | 43.13 | 41.33 | 41.36 | 9,522,118 | -1.00(-2.36%) |
Oct 21, 2014 | 41.53 | 42.40 | 41.42 | 42.36 | 7,164,278 | +1.47(+3.59%) |
Oct 20, 2014 | 41.14 | 41.72 | 40.56 | 40.89 | 5,417,289 | -0.13(-0.33%) |
Oct 17, 2014 | 40.86 | 41.38 | 40.64 | 41.02 | 11,541,373 | +1.15(+2.88%) |
Oct 16, 2014 | 38.38 | 40.34 | 38.03 | 39.87 | 11,342,711 | +0.99(+2.54%) |
Oct 15, 2014 | 38.15 | 39.17 | 37.62 | 38.89 | 11,816,118 | -0.08(-0.20%) |
Oct 14, 2014 | 40.15 | 40.55 | 38.73 | 38.96 | 10,802,200 | -0.92(-2.32%) |
Oct 13, 2014 | 41.90 | 42.24 | 39.79 | 39.89 | 8,187,747 | -2.02(-4.81%) |
Oct 10, 2014 | 43.03 | 43.25 | 41.72 | 41.91 | 9,155,755 | -1.33(-3.07%) |
Oct 09, 2014 | 44.63 | 44.69 | 43.19 | 43.23 | 7,348,519 | -1.87(-4.14%) |
Oct 08, 2014 | 44.59 | 45.19 | 43.76 | 45.10 | 6,482,557 | +0.24(+0.53%) |
Oct 07, 2014 | 45.50 | 45.87 | 44.83 | 44.86 | 4,602,547 | -0.85(-1.87%) |
Oct 06, 2014 | 46.40 | 46.52 | 45.52 | 45.71 | 5,500,022 | -0.44(-0.95%) |
Oct 03, 2014 | 47.10 | 47.15 | 46.02 | 46.15 | 5,132,956 | -0.79(-1.68%) |
Oct 02, 2014 | 46.95 | 47.29 | 45.93 | 46.94 | 4,715,362 | -0.36(-0.76%) |
Oct 01, 2014 | 47.74 | 48.52 | 47.04 | 47.30 | 4,310,000 | -0.78(-1.63%) |
Sep 30, 2014 | 48.94 | 49.04 | 47.66 | 48.08 | 5,847,717 | -0.99(-2.01%) |
Sep 29, 2014 | 48.40 | 49.17 | 48.22 | 49.07 | 3,572,963 | +0.21(+0.43%) |
Sep 26, 2014 | 48.44 | 49.12 | 48.13 | 48.86 | 3,413,826 | +0.41(+0.84%) |
Sep 25, 2014 | 49.20 | 49.55 | 48.41 | 48.45 | 3,623,963 | -0.97(-1.97%) |
Sep 24, 2014 | 49.39 | 49.90 | 48.80 | 49.42 | 5,372,189 | +0.12(+0.24%) |
Sep 23, 2014 | 49.14 | 49.78 | 49.09 | 49.30 | 3,472,613 | -0.05(-0.10%) |
Sep 22, 2014 | 49.84 | 49.92 | 48.85 | 49.35 | 5,630,424 | -0.70(-1.39%) |
Sep 19, 2014 | 50.76 | 50.92 | 49.95 | 50.05 | 5,821,300 | -0.42(-0.82%) |
Sep 18, 2014 | 50.79 | 50.92 | 50.04 | 50.47 | 7,001,091 | -0.01(-0.01%) |
Sep 17, 2014 | 50.89 | 50.94 | 50.27 | 50.47 | 3,261,970 | -0.20(-0.39%) |
Sep 16, 2014 | 49.62 | 51.00 | 49.42 | 50.67 | 6,021,534 | +1.11(+2.25%) |
Sep 15, 2014 | 49.31 | 49.78 | 48.90 | 49.56 | 3,029,898 | +0.23(+0.46%) |
Sep 12, 2014 | 49.61 | 49.88 | 49.15 | 49.33 | 5,119,691 | -0.48(-0.96%) |
Sep 11, 2014 | 49.42 | 50.06 | 49.16 | 49.81 | 3,168,767 | -0.03(-0.06%) |
Sep 10, 2014 | 49.92 | 49.92 | 48.89 | 49.84 | 4,932,481 | +0.11(+0.23%) |
Sep 09, 2014 | 49.85 | 50.20 | 49.32 | 49.73 | 4,460,466 | -0.33(-0.66%) |
Sep 08, 2014 | 50.75 | 50.75 | 49.54 | 50.06 | 4,560,175 | -1.07(-2.09%) |
Sep 05, 2014 | 50.75 | 51.16 | 50.53 | 51.13 | 3,570,512 | +0.30(+0.59%) |
Sep 04, 2014 | 51.85 | 52.04 | 50.56 | 50.82 | 4,563,540 | -1.31(-2.52%) |
Sep 03, 2014 | 52.50 | 52.71 | 52.07 | 52.14 | 2,251,819 | +0.07(+0.14%) |
Sep 02, 2014 | 52.92 | 52.95 | 51.69 | 52.07 | 2,771,361 | -0.94(-1.78%) |
Aug 29, 2014 | 52.53 | 53.01 | 53.01 | 53.01 | 2,310,865 | +0.56(+1.06%) |
Aug 28, 2014 | 52.03 | 52.61 | 51.96 | 52.45 | 1,869,587 | +0.25(+0.47%) |
Aug 27, 2014 | 52.56 | 52.57 | 52.19 | 52.21 | 2,385,410 | -0.20(-0.38%) |
Aug 26, 2014 | 52.70 | 53.14 | 52.36 | 52.40 | 2,756,400 | -0.10(-0.19%) |
Aug 25, 2014 | 52.43 | 52.64 | 52.29 | 52.50 | 2,675,919 | +0.39(+0.74%) |
Aug 22, 2014 | 52.45 | 52.51 | 52.02 | 52.12 | 2,115,688 | -0.53(-1.00%) |
Aug 21, 2014 | 51.94 | 52.71 | 51.94 | 52.64 | 2,544,452 | +0.74(+1.42%) |
Aug 20, 2014 | 52.26 | 52.26 | 51.62 | 51.91 | 3,752,454 | -0.30(-0.58%) |
Aug 19, 2014 | 51.85 | 52.52 | 51.74 | 52.21 | 2,466,652 | +0.52(+1.01%) |
Aug 18, 2014 | 51.66 | 51.80 | 51.28 | 51.69 | 2,679,966 | +0.14(+0.27%) |
Aug 15, 2014 | 51.23 | 51.74 | 51.10 | 51.55 | 3,974,070 | +0.48(+0.94%) |
Aug 14, 2014 | 51.26 | 51.49 | 50.91 | 51.07 | 3,904,268 | +0.02(+0.04%) |
Aug 13, 2014 | 51.50 | 51.77 | 50.92 | 51.05 | 4,238,300 | -0.27(-0.52%) |
Aug 12, 2014 | 52.01 | 52.04 | 50.96 | 51.32 | 4,608,693 | -0.84(-1.60%) |
Aug 11, 2014 | 52.64 | 52.79 | 52.10 | 52.15 | 2,311,520 | -0.13(-0.24%) |
Aug 08, 2014 | 51.67 | 52.16 | 51.38 | 52.28 | 3,063,978 | +0.64(+1.24%) |
Aug 07, 2014 | 52.41 | 52.48 | 51.32 | 51.64 | 3,565,095 | -0.64(-1.22%) |
Aug 06, 2014 | 52.03 | 53.18 | 50.24 | 52.28 | 6,838,213 | -0.15(-0.28%) |
Aug 05, 2014 | 53.58 | 53.90 | 52.09 | 52.43 | 5,537,300 | -1.56(-2.89%) |
Aug 04, 2014 | 52.93 | 54.13 | 52.60 | 53.99 | 4,570,062 | +1.21(+2.29%) |
Aug 01, 2014 | 52.79 | 53.29 | 52.17 | 52.78 | 4,145,740 | -0.29(-0.54%) |
Jul 31, 2014 | 54.12 | 54.15 | 53.02 | 53.07 | 3,982,481 | -1.27(-2.34%) |
Jul 30, 2014 | 54.85 | 55.15 | 54.23 | 54.34 | 3,352,414 | -0.06(-0.12%) |
Jul 29, 2014 | 54.65 | 54.98 | 54.32 | 54.40 | 3,101,905 | -0.30(-0.54%) |
Jul 28, 2014 | 54.96 | 55.30 | 54.41 | 54.70 | 2,260,422 | -0.37(-0.66%) |
Jul 25, 2014 | 55.20 | 55.28 | 54.77 | 55.06 | 1,699,490 | -0.48(-0.87%) |
Jul 24, 2014 | 55.17 | 55.74 | 55.04 | 55.55 | 4,156,909 | +0.37(+0.68%) |
Jul 23, 2014 | 54.83 | 55.20 | 54.53 | 55.17 | 2,887,798 | +0.25(+0.45%) |
Jul 22, 2014 | 54.58 | 55.13 | 54.35 | 54.93 | 4,602,107 | +0.72(+1.34%) |
Jul 21, 2014 | 54.06 | 54.27 | 53.64 | 54.20 | 2,716,163 | +0.08(+0.14%) |
Jul 18, 2014 | 53.78 | 54.36 | 53.51 | 54.13 | 3,625,947 | +0.89(+1.68%) |
Jul 17, 2014 | 54.78 | 55.27 | 53.14 | 53.23 | 5,513,866 | -1.51(-2.76%) |
Jul 16, 2014 | 54.12 | 54.79 | 53.97 | 54.75 | 3,329,480 | +0.98(+1.82%) |
Jul 15, 2014 | 54.63 | 54.75 | 53.42 | 53.77 | 4,834,622 | -0.92(-1.68%) |
Jul 14, 2014 | 54.37 | 54.86 | 54.24 | 54.69 | 2,998,666 | +0.48(+0.88%) |
Jul 11, 2014 | 54.84 | 54.92 | 54.19 | 54.21 | 4,154,827 | -0.68(-1.24%) |
Jul 10, 2014 | 54.94 | 55.34 | 54.35 | 54.89 | 4,288,542 | -0.91(-1.64%) |
Jul 09, 2014 | 55.12 | 55.81 | 54.96 | 55.81 | 3,148,587 | +0.89(+1.61%) |
Jul 08, 2014 | 55.12 | 55.62 | 54.77 | 54.92 | 5,180,209 | -0.10(-0.18%) |
Jul 07, 2014 | 56.13 | 56.13 | 54.89 | 55.02 | 4,677,303 | -0.65(-1.17%) |
Jul 03, 2014 | 55.48 | 55.67 | 55.67 | 55.67 | 2,011,372 | +0.44(+0.80%) |
Jul 02, 2014 | 55.57 | 55.98 | 55.01 | 55.23 | 4,709,826 | -0.35(-0.63%) |
Jul 01, 2014 | 56.12 | 56.24 | 55.55 | 55.58 | 3,068,410 | -0.22(-0.40%) |
Jun 30, 2014 | 55.67 | 56.67 | 55.54 | 55.81 | 3,794,928 | -0.07(-0.13%) |
Jun 27, 2014 | 55.15 | 55.93 | 55.04 | 55.88 | 2,806,693 | +0.63(+1.15%) |
Jun 26, 2014 | 55.69 | 55.85 | 54.94 | 55.24 | 2,764,727 | -0.60(-1.08%) |
Jun 25, 2014 | 54.51 | 55.88 | 54.51 | 55.85 | 3,735,543 | +1.33(+2.44%) |
Jun 24, 2014 | 55.47 | 55.87 | 54.37 | 54.52 | 5,190,383 | -0.91(-1.65%) |
Jun 23, 2014 | 55.69 | 55.69 | 55.25 | 55.43 | 3,582,428 | -0.06(-0.10%) |
Jun 20, 2014 | 55.39 | 55.70 | 55.32 | 55.49 | 4,458,440 | +0.32(+0.59%) |
Jun 19, 2014 | 54.93 | 55.17 | 54.54 | 55.17 | 2,924,188 | +0.26(+0.47%) |
Jun 18, 2014 | 54.72 | 55.37 | 54.38 | 54.91 | 3,981,300 | +0.00(+0.00%) |
Jun 17, 2014 | 54.66 | 55.05 | 54.46 | 54.91 | 2,906,479 | -0.08(-0.14%) |
Jun 16, 2014 | 54.95 | 55.05 | 54.58 | 54.98 | 5,745,740 | +0.13(+0.24%) |
Jun 13, 2014 | 54.27 | 54.89 | 53.94 | 54.85 | 4,716,270 | +0.73(+1.35%) |
Jun 12, 2014 | 54.03 | 54.82 | 53.97 | 54.12 | 5,379,999 | +0.41(+0.76%) |
Jun 11, 2014 | 52.45 | 54.25 | 52.27 | 53.71 | 8,233,306 | +1.21(+2.30%) |
Jun 10, 2014 | 52.42 | 53.21 | 52.38 | 52.50 | 4,737,203 | +0.19(+0.36%) |
Jun 06, 2014 | 52.49 | 52.55 | 52.22 | 52.31 | 2,984,726 | -0.08(-0.16%) |
Jun 05, 2014 | 52.41 | 52.61 | 52.19 | 52.40 | 2,892,964 | -0.06(-0.11%) |
Jun 04, 2014 | 52.48 | 52.57 | 52.22 | 52.45 | 3,053,549 | +0.12(+0.23%) |
Jun 03, 2014 | 52.04 | 52.55 | 51.95 | 52.34 | 4,735,825 | +0.71(+1.37%) |
Jun 02, 2014 | 51.74 | 52.08 | 51.54 | 51.63 | 3,034,063 | -0.15(-0.28%) |
May 30, 2014 | 51.73 | 51.84 | 51.27 | 51.77 | 3,024,853 | +0.01(+0.01%) |
May 29, 2014 | 51.60 | 51.83 | 51.24 | 51.77 | 3,185,856 | +0.32(+0.61%) |
May 28, 2014 | 51.26 | 51.53 | 50.93 | 51.45 | 4,813,650 | +0.22(+0.42%) |
May 27, 2014 | 51.00 | 51.26 | 50.72 | 51.24 | 3,851,623 | +0.34(+0.66%) |
May 23, 2014 | 51.01 | 50.90 | 50.90 | 50.90 | 3,079,207 | -0.36(-0.70%) |
May 22, 2014 | 51.58 | 51.63 | 51.06 | 51.26 | 1,973,020 | -0.27(-0.52%) |
May 21, 2014 | 51.02 | 51.59 | 50.89 | 51.52 | 4,828,481 | +0.69(+1.36%) |
May 20, 2014 | 50.30 | 51.11 | 50.23 | 50.83 | 7,754,808 | +0.89(+1.78%) |
May 19, 2014 | 49.52 | 50.19 | 49.36 | 49.94 | 3,500,675 | +0.43(+0.86%) |
May 16, 2014 | 49.59 | 49.81 | 49.11 | 49.51 | 3,565,302 | -0.05(-0.10%) |
May 15, 2014 | 50.22 | 50.24 | 49.05 | 49.56 | 6,024,487 | -0.71(-1.41%) |
May 14, 2014 | 50.76 | 50.86 | 50.23 | 50.27 | 3,846,439 | -0.48(-0.94%) |
May 13, 2014 | 49.96 | 51.03 | 49.83 | 50.74 | 6,738,303 | +0.97(+1.96%) |
May 12, 2014 | 49.77 | 49.89 | 49.49 | 49.77 | 2,891,881 | +0.22(+0.44%) |
May 09, 2014 | 49.79 | 49.81 | 49.06 | 49.55 | 4,358,704 | -0.18(-0.37%) |
May 08, 2014 | 51.09 | 51.30 | 49.60 | 49.74 | 8,402,067 | -1.45(-2.83%) |
May 07, 2014 | 49.67 | 51.70 | 48.48 | 51.19 | 12,647,206 | +2.01(+4.09%) |
May 06, 2014 | 49.28 | 49.63 | 49.01 | 49.18 | 3,866,298 | -0.11(-0.23%) |
May 05, 2014 | 48.93 | 49.52 | 48.76 | 49.29 | 2,931,879 | +0.05(+0.10%) |
May 02, 2014 | 49.19 | 49.52 | 48.92 | 49.24 | 5,787,686 | +0.27(+0.56%) |
May 01, 2014 | 49.00 | 49.22 | 48.80 | 48.97 | 4,431,641 | -0.08(-0.16%) |
Apr 30, 2014 | 49.15 | 49.24 | 48.66 | 49.04 | 6,209,747 | -0.34(-0.68%) |
Apr 29, 2014 | 49.59 | 50.09 | 49.33 | 49.38 | 3,074,011 | +0.14(+0.28%) |
Apr 28, 2014 | 49.48 | 49.69 | 48.80 | 49.24 | 4,058,959 | -0.08(-0.17%) |
Apr 25, 2014 | 50.09 | 50.27 | 49.26 | 49.32 | 6,057,164 | -1.06(-2.10%) |
Apr 24, 2014 | 50.18 | 50.73 | 50.01 | 50.38 | 5,527,505 | +0.42(+0.84%) |
Apr 23, 2014 | 49.71 | 50.17 | 49.55 | 49.96 | 3,620,995 | +0.48(+0.96%) |
Apr 22, 2014 | 49.23 | 49.69 | 49.01 | 49.48 | 3,195,133 | +0.09(+0.18%) |
Apr 21, 2014 | 49.66 | 49.72 | 49.09 | 49.39 | 4,505,853 | -0.14(-0.28%) |
Apr 17, 2014 | 49.02 | 49.53 | 49.53 | 49.53 | 5,714,367 | +0.59(+1.20%) |
Apr 16, 2014 | 48.37 | 49.23 | 48.37 | 48.94 | 5,392,356 | +0.83(+1.72%) |
Apr 15, 2014 | 47.49 | 48.27 | 47.35 | 48.12 | 4,968,986 | +0.62(+1.31%) |
Apr 14, 2014 | 47.75 | 47.75 | 47.03 | 47.49 | 6,432,058 | +0.17(+0.36%) |
Apr 11, 2014 | 47.73 | 48.18 | 47.31 | 47.33 | 5,459,003 | -0.74(-1.54%) |
Apr 10, 2014 | 47.79 | 48.68 | 47.58 | 48.07 | 7,277,396 | +0.16(+0.34%) |
Apr 09, 2014 | 47.75 | 47.96 | 47.51 | 47.91 | 7,134,459 | +0.37(+0.78%) |
Apr 08, 2014 | 47.47 | 47.73 | 47.33 | 47.54 | 4,434,527 | +0.21(+0.44%) |
Apr 07, 2014 | 47.53 | 47.78 | 47.12 | 47.33 | 3,346,759 | -0.32(-0.68%) |
Apr 04, 2014 | 48.20 | 48.39 | 47.50 | 47.65 | 4,329,656 | -0.35(-0.73%) |
Apr 03, 2014 | 47.92 | 48.75 | 47.72 | 48.00 | 6,852,131 | +0.43(+0.91%) |
Apr 02, 2014 | 47.26 | 47.81 | 47.14 | 47.56 | 4,968,556 | +0.15(+0.31%) |
Apr 01, 2014 | 46.88 | 47.42 | 46.77 | 47.42 | 6,068,575 | +0.53(+1.12%) |
Mar 31, 2014 | 46.24 | 46.91 | 45.97 | 46.89 | 7,641,150 | +0.80(+1.73%) |
Mar 28, 2014 | 45.59 | 46.12 | 45.46 | 46.09 | 8,336,399 | +0.77(+1.70%) |
Mar 27, 2014 | 44.94 | 45.81 | 44.84 | 45.32 | 5,618,267 | +0.48(+1.08%) |
Mar 26, 2014 | 45.17 | 45.27 | 44.73 | 44.84 | 4,902,392 | +0.03(+0.06%) |
Mar 25, 2014 | 44.95 | 45.06 | 44.71 | 44.81 | 3,968,388 | +0.03(+0.08%) |
Mar 24, 2014 | 45.13 | 45.31 | 44.68 | 44.78 | 2,219,805 | -0.13(-0.28%) |
Mar 21, 2014 | 44.71 | 45.08 | 44.41 | 44.90 | 4,730,214 | +0.56(+1.26%) |
Mar 20, 2014 | 44.12 | 44.53 | 43.94 | 44.34 | 4,096,975 | -0.12(-0.27%) |
Mar 19, 2014 | 44.45 | 44.75 | 44.21 | 44.46 | 3,807,958 | -0.02(-0.05%) |
Mar 18, 2014 | 44.15 | 44.59 | 44.12 | 44.48 | 3,069,932 | +0.48(+1.10%) |
Mar 17, 2014 | 44.10 | 44.43 | 43.74 | 44.00 | 3,104,157 | +0.04(+0.10%) |
Mar 14, 2014 | 43.77 | 44.01 | 43.70 | 43.96 | 4,404,911 | +0.11(+0.24%) |
Mar 13, 2014 | 44.29 | 44.40 | 43.78 | 43.85 | 3,115,521 | -0.34(-0.78%) |
Mar 12, 2014 | 44.07 | 44.34 | 43.81 | 44.19 | 3,214,198 | -0.18(-0.39%) |
Mar 11, 2014 | 45.00 | 45.23 | 44.26 | 44.37 | 3,339,303 | -0.68(-1.52%) |
Mar 10, 2014 | 45.38 | 45.42 | 44.54 | 45.05 | 4,571,278 | -0.42(-0.92%) |
Mar 07, 2014 | 45.03 | 45.56 | 44.88 | 45.47 | 4,204,861 | +0.43(+0.95%) |
Mar 06, 2014 | 45.06 | 45.21 | 44.73 | 45.05 | 2,412,880 | +0.03(+0.08%) |
Mar 05, 2014 | 45.07 | 45.37 | 44.89 | 45.01 | 3,924,928 | -0.12(-0.26%) |
Mar 04, 2014 | 44.88 | 45.28 | 44.52 | 45.13 | 5,715,310 | +0.60(+1.35%) |
Mar 03, 2014 | 44.68 | 45.41 | 44.48 | 44.53 | 5,464,735 | -0.45(-0.99%) |
Feb 28, 2014 | 44.92 | 45.21 | 44.74 | 44.98 | 3,519,538 | +0.08(+0.17%) |
Feb 27, 2014 | 44.31 | 44.98 | 44.26 | 44.90 | 4,391,993 | +0.41(+0.91%) |
Feb 26, 2014 | 44.55 | 44.71 | 44.21 | 44.49 | 4,647,130 | -0.13(-0.28%) |
Feb 25, 2014 | 44.73 | 44.79 | 44.12 | 44.62 | 5,360,887 | -0.32(-0.71%) |
Feb 24, 2014 | 44.82 | 45.31 | 44.45 | 44.94 | 4,824,672 | +0.49(+1.10%) |
Feb 21, 2014 | 45.15 | 45.26 | 44.41 | 44.45 | 6,583,758 | -0.62(-1.38%) |
Feb 20, 2014 | 44.83 | 45.33 | 44.72 | 45.07 | 5,424,483 | +0.22(+0.48%) |
Feb 19, 2014 | 44.66 | 45.83 | 44.20 | 44.86 | 13,902,109 | +0.94(+2.13%) |
Feb 18, 2014 | 43.53 | 44.24 | 43.38 | 43.92 | 7,350,209 | +0.60(+1.39%) |
Feb 14, 2014 | 43.48 | 43.32 | 43.32 | 43.32 | 3,318,928 | -0.15(-0.35%) |
Feb 13, 2014 | 42.51 | 43.61 | 42.39 | 43.48 | 4,748,622 | +0.76(+1.78%) |
Feb 12, 2014 | 43.20 | 43.20 | 42.58 | 42.71 | 3,354,260 | -0.25(-0.58%) |
Feb 11, 2014 | 42.44 | 43.14 | 42.28 | 42.97 | 2,911,887 | +0.52(+1.22%) |
Feb 10, 2014 | 42.49 | 42.55 | 42.10 | 42.45 | 3,272,194 | -0.15(-0.36%) |
Feb 07, 2014 | 42.23 | 42.67 | 42.03 | 42.60 | 4,326,886 | +0.40(+0.94%) |
Feb 06, 2014 | 41.53 | 42.36 | 41.22 | 42.20 | 5,354,383 | +0.96(+2.32%) |
Feb 05, 2014 | 41.49 | 41.64 | 40.92 | 41.25 | 5,625,234 | -0.17(-0.40%) |
Feb 04, 2014 | 41.00 | 41.74 | 40.93 | 41.42 | 6,600,765 | +1.03(+2.54%) |
Feb 03, 2014 | 41.33 | 41.63 | 40.27 | 40.39 | 6,274,562 | -0.96(-2.31%) |
Jan 31, 2014 | 41.13 | 41.72 | 41.05 | 41.35 | 4,930,187 | -0.31(-0.75%) |
Jan 30, 2014 | 41.27 | 42.24 | 41.00 | 41.66 | 6,748,928 | +0.46(+1.12%) |
Jan 29, 2014 | 40.99 | 41.59 | 40.64 | 41.20 | 4,436,599 | -0.20(-0.47%) |
Jan 28, 2014 | 41.13 | 41.56 | 41.02 | 41.39 | 3,557,027 | +0.43(+1.06%) |
Jan 27, 2014 | 41.52 | 41.54 | 40.82 | 40.96 | 5,122,117 | -0.59(-1.43%) |
Jan 24, 2014 | 41.62 | 41.81 | 41.29 | 41.56 | 5,476,812 | -0.42(-1.00%) |
Jan 23, 2014 | 42.11 | 42.30 | 41.78 | 41.97 | 3,558,379 | -0.20(-0.48%) |
Jan 22, 2014 | 41.95 | 42.39 | 41.60 | 42.18 | 4,429,501 | +0.51(+1.22%) |
Jan 21, 2014 | 41.63 | 41.99 | 41.19 | 41.67 | 3,939,842 | +0.47(+1.14%) |
Jan 17, 2014 | 41.51 | 41.20 | 41.20 | 41.20 | 4,743,782 | -0.25(-0.61%) |
Jan 16, 2014 | 41.27 | 41.60 | 41.16 | 41.45 | 4,356,989 | +0.11(+0.27%) |
Jan 15, 2014 | 41.74 | 42.10 | 41.28 | 41.34 | 4,329,958 | -0.40(-0.95%) |
Jan 14, 2014 | 41.30 | 41.96 | 41.28 | 41.74 | 3,457,958 | +0.42(+1.01%) |
Jan 13, 2014 | 42.23 | 42.44 | 41.21 | 41.32 | 4,581,068 | -0.94(-2.23%) |
Jan 10, 2014 | 42.56 | 42.63 | 42.07 | 42.26 | 3,289,858 | -0.17(-0.41%) |
Jan 09, 2014 | 42.78 | 42.95 | 41.88 | 42.44 | 4,047,927 | -0.37(-0.86%) |
Jan 08, 2014 | 42.92 | 43.14 | 42.55 | 42.81 | 5,019,367 | -0.12(-0.28%) |
Jan 07, 2014 | 42.53 | 43.28 | 42.44 | 42.92 | 5,011,851 | +0.86(+2.04%) |
Jan 06, 2014 | 42.24 | 42.34 | 41.94 | 42.07 | 3,670,401 | -0.54(-1.28%) |
Jan 03, 2014 | 42.80 | 43.06 | 42.45 | 42.61 | 2,485,839 | -0.09(-0.21%) |
Jan 02, 2014 | 43.07 | 43.18 | 42.53 | 42.70 | 2,944,463 | -0.50(-1.15%) |
Dec 31, 2013 | 43.18 | 43.20 | 43.20 | 43.20 | 3,346,428 | +0.05(+0.11%) |
Dec 30, 2013 | 43.11 | 43.57 | 42.98 | 43.15 | 3,901,677 | +0.08(+0.18%) |
Dec 27, 2013 | 42.88 | 43.20 | 42.68 | 43.07 | 2,110,215 | +0.40(+0.93%) |
Dec 26, 2013 | 42.70 | 42.91 | 42.31 | 42.67 | 3,043,982 | -0.10(-0.23%) |
Dec 24, 2013 | 42.41 | 42.90 | 42.30 | 42.77 | 1,214,250 | +0.31(+0.74%) |
Dec 23, 2013 | 42.81 | 43.18 | 42.39 | 42.46 | 2,778,699 | -0.09(-0.21%) |
Dec 20, 2013 | 42.53 | 42.67 | 41.98 | 42.55 | 5,663,885 | +0.13(+0.31%) |
Dec 19, 2013 | 41.48 | 42.67 | 41.30 | 42.41 | 5,184,925 | +0.98(+2.38%) |
Dec 18, 2013 | 41.68 | 41.81 | 40.52 | 41.43 | 6,235,529 | -0.22(-0.52%) |
Dec 17, 2013 | 42.07 | 42.09 | 41.61 | 41.65 | 4,334,608 | -0.52(-1.24%) |
Dec 16, 2013 | 41.63 | 42.28 | 41.57 | 42.17 | 3,999,577 | +0.82(+1.99%) |
Dec 13, 2013 | 41.49 | 41.80 | 41.19 | 41.35 | 4,354,030 | -0.14(-0.34%) |
Dec 12, 2013 | 41.75 | 42.10 | 41.46 | 41.49 | 4,248,157 | -0.10(-0.25%) |
Dec 11, 2013 | 42.20 | 42.27 | 41.40 | 41.59 | 4,790,207 | -0.72(-1.70%) |
Dec 10, 2013 | 42.06 | 42.79 | 42.05 | 42.31 | 4,601,137 | +0.08(+0.20%) |
Dec 09, 2013 | 42.14 | 42.43 | 41.83 | 42.23 | 3,500,009 | +0.15(+0.36%) |
Dec 06, 2013 | 43.02 | 43.06 | 41.86 | 42.07 | 4,498,184 | -0.61(-1.43%) |
Dec 05, 2013 | 42.16 | 43.06 | 42.04 | 42.69 | 5,389,327 | +0.38(+0.90%) |
Dec 04, 2013 | 42.62 | 42.99 | 42.27 | 42.30 | 5,164,538 | -0.45(-1.04%) |
Dec 03, 2013 | 42.25 | 43.08 | 42.06 | 42.75 | 5,157,851 | +0.63(+1.50%) |
Dec 02, 2013 | 42.36 | 42.37 | 41.95 | 42.11 | 4,833,839 | -0.06(-0.13%) |
Nov 29, 2013 | 42.16 | 42.59 | 41.88 | 42.17 | 3,234,671 | +0.03(+0.08%) |
Nov 27, 2013 | 42.62 | 42.79 | 42.05 | 42.14 | 3,275,549 | -0.49(-1.14%) |
Nov 26, 2013 | 42.75 | 43.40 | 42.59 | 42.62 | 4,735,999 | -0.23(-0.54%) |
Nov 25, 2013 | 43.38 | 43.48 | 42.29 | 42.85 | 5,064,773 | -0.67(-1.55%) |
Nov 22, 2013 | 43.85 | 43.90 | 43.32 | 43.53 | 6,460,809 | -0.02(-0.05%) |
Nov 21, 2013 | 43.98 | 44.19 | 43.45 | 43.55 | 8,031,059 | -0.10(-0.24%) |
Nov 20, 2013 | 45.26 | 45.63 | 43.17 | 43.65 | 20,952,512 | -0.01(-0.03%) |
Nov 19, 2013 | 41.59 | 43.97 | 41.34 | 43.67 | 16,441,706 | +2.07(+4.98%) |
Nov 18, 2013 | 42.17 | 42.30 | 41.46 | 41.59 | 3,916,146 | -0.48(-1.14%) |
Nov 15, 2013 | 42.39 | 42.51 | 41.90 | 42.07 | 3,833,274 | -0.24(-0.56%) |
Nov 14, 2013 | 42.14 | 42.46 | 41.86 | 42.31 | 3,379,335 | +0.15(+0.36%) |
Nov 13, 2013 | 41.54 | 42.16 | 41.39 | 42.16 | 3,844,969 | +0.54(+1.29%) |
Nov 12, 2013 | 42.19 | 42.23 | 41.36 | 41.62 | 4,649,671 | -0.61(-1.45%) |
Nov 11, 2013 | 42.79 | 42.79 | 42.05 | 42.23 | 5,996,692 | +0.42(+1.00%) |
Nov 08, 2013 | 41.58 | 42.13 | 41.55 | 41.82 | 5,087,103 | +0.24(+0.59%) |
Nov 07, 2013 | 42.66 | 42.78 | 41.41 | 41.57 | 9,162,613 | -1.14(-2.67%) |
Nov 06, 2013 | 44.86 | 44.86 | 41.32 | 42.71 | 13,329,277 | -1.66(-3.75%) |
Nov 05, 2013 | 44.71 | 44.83 | 44.14 | 44.38 | 3,824,016 | -0.47(-1.04%) |
Nov 04, 2013 | 44.39 | 44.99 | 44.35 | 44.84 | 3,461,776 | +0.56(+1.26%) |