Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.66 | 43.69 | 43.10 | 43.17 | 1,169,426 | -0.30(-0.68%) |
Nov 26, 2014 | 43.49 | 43.46 | 43.46 | 43.46 | 1,881,420 | -0.08(-0.18%) |
Nov 25, 2014 | 44.35 | 44.56 | 43.51 | 43.54 | 1,822,963 | -0.72(-1.63%) |
Nov 24, 2014 | 44.50 | 44.84 | 43.88 | 44.26 | 1,442,268 | -0.07(-0.15%) |
Nov 21, 2014 | 44.37 | 44.74 | 44.26 | 44.33 | 2,510,309 | +0.41(+0.94%) |
Nov 20, 2014 | 43.12 | 44.17 | 43.01 | 43.92 | 2,062,948 | +0.45(+1.03%) |
Nov 19, 2014 | 43.55 | 43.57 | 42.97 | 43.47 | 2,860,829 | -0.11(-0.26%) |
Nov 18, 2014 | 42.85 | 43.87 | 42.85 | 43.59 | 3,126,718 | +0.97(+2.27%) |
Nov 17, 2014 | 41.99 | 42.88 | 41.87 | 42.62 | 2,373,501 | +0.60(+1.43%) |
Nov 14, 2014 | 42.06 | 42.12 | 41.66 | 42.02 | 4,037,599 | -0.09(-0.22%) |
Nov 13, 2014 | 42.22 | 42.41 | 42.01 | 42.11 | 3,923,468 | +0.04(+0.09%) |
Nov 12, 2014 | 42.03 | 42.32 | 41.93 | 42.07 | 4,658,455 | -0.19(-0.45%) |
Nov 11, 2014 | 42.76 | 43.09 | 42.18 | 42.26 | 4,168,907 | -0.57(-1.33%) |
Nov 10, 2014 | 43.72 | 43.72 | 42.46 | 42.83 | 4,463,179 | -1.09(-2.48%) |
Nov 07, 2014 | 44.68 | 44.84 | 43.67 | 43.92 | 2,179,774 | -0.81(-1.82%) |
Nov 06, 2014 | 43.70 | 44.76 | 43.66 | 44.74 | 2,544,286 | +1.09(+2.49%) |
Nov 05, 2014 | 42.84 | 43.67 | 42.65 | 43.65 | 2,307,410 | +1.23(+2.89%) |
Nov 04, 2014 | 43.16 | 43.40 | 42.09 | 42.42 | 1,996,750 | -1.04(-2.38%) |
Nov 03, 2014 | 43.02 | 43.89 | 43.02 | 43.46 | 2,922,698 | +0.04(+0.09%) |
Oct 31, 2014 | 42.28 | 43.46 | 42.05 | 43.42 | 4,411,764 | +2.02(+4.87%) |
Oct 30, 2014 | 41.41 | 41.79 | 40.21 | 41.40 | 8,852,188 | -1.90(-4.38%) |
Oct 29, 2014 | 43.69 | 43.79 | 42.93 | 43.30 | 2,427,646 | -0.20(-0.46%) |
Oct 28, 2014 | 42.35 | 43.59 | 42.19 | 43.49 | 1,657,692 | +1.41(+3.35%) |
Oct 27, 2014 | 42.56 | 42.87 | 42.87 | 42.09 | 2,134,721 | -0.78(-1.83%) |
Oct 24, 2014 | 43.20 | 43.20 | 42.44 | 42.87 | 2,210,720 | -0.17(-0.39%) |
Oct 23, 2014 | 42.78 | 43.52 | 42.64 | 43.04 | 2,318,400 | +0.61(+1.44%) |
Oct 22, 2014 | 43.04 | 43.11 | 42.33 | 42.43 | 1,976,795 | -0.55(-1.28%) |
Oct 21, 2014 | 42.03 | 42.98 | 41.87 | 42.98 | 1,927,803 | +1.41(+3.39%) |
Oct 20, 2014 | 41.67 | 41.75 | 41.31 | 41.57 | 1,569,541 | -0.30(-0.71%) |
Oct 17, 2014 | 42.30 | 43.25 | 41.64 | 41.87 | 4,040,729 | +0.35(+0.84%) |
Oct 16, 2014 | 39.07 | 42.10 | 39.06 | 41.52 | 4,675,659 | +1.65(+4.14%) |
Oct 15, 2014 | 39.89 | 40.15 | 38.74 | 39.86 | 4,561,239 | -0.07(-0.17%) |
Oct 14, 2014 | 39.13 | 40.30 | 38.76 | 39.93 | 4,695,833 | +1.68(+4.38%) |
Oct 13, 2014 | 39.57 | 39.94 | 38.24 | 38.26 | 3,490,015 | -1.23(-3.12%) |
Oct 10, 2014 | 39.06 | 39.94 | 38.93 | 39.49 | 4,896,444 | +0.34(+0.86%) |
Oct 09, 2014 | 40.65 | 40.74 | 38.99 | 39.15 | 2,945,703 | -1.57(-3.85%) |
Oct 08, 2014 | 39.89 | 40.77 | 39.65 | 40.72 | 3,217,902 | +0.73(+1.83%) |
Oct 07, 2014 | 40.95 | 41.08 | 39.99 | 39.99 | 2,033,881 | -1.17(-2.85%) |
Oct 06, 2014 | 41.68 | 41.75 | 41.16 | 41.16 | 2,514,077 | -0.15(-0.37%) |
Oct 03, 2014 | 41.48 | 41.69 | 41.10 | 41.32 | 3,227,972 | +0.18(+0.43%) |
Oct 02, 2014 | 40.66 | 41.37 | 40.59 | 41.14 | 3,544,310 | +0.53(+1.29%) |
Oct 01, 2014 | 39.99 | 40.97 | 39.75 | 40.62 | 4,334,082 | +0.56(+1.39%) |
Sep 30, 2014 | 41.36 | 41.36 | 39.29 | 40.06 | 7,069,506 | -1.29(-3.13%) |
Sep 29, 2014 | 42.48 | 42.48 | 41.33 | 41.36 | 3,888,058 | -1.53(-3.57%) |
Sep 26, 2014 | 42.94 | 43.21 | 42.73 | 42.89 | 1,903,185 | +0.00(+0.00%) |
Sep 25, 2014 | 43.27 | 43.60 | 42.76 | 42.89 | 2,376,867 | -0.39(-0.90%) |
Sep 24, 2014 | 42.89 | 43.39 | 42.41 | 43.27 | 2,481,671 | +0.39(+0.91%) |
Sep 23, 2014 | 43.18 | 43.55 | 42.82 | 42.89 | 1,752,508 | -0.40(-0.93%) |
Sep 22, 2014 | 43.90 | 43.94 | 43.17 | 43.29 | 2,166,777 | -0.72(-1.64%) |
Sep 19, 2014 | 44.64 | 44.68 | 43.96 | 44.01 | 2,346,968 | -0.41(-0.93%) |
Sep 18, 2014 | 44.07 | 44.58 | 44.02 | 44.42 | 2,281,749 | +0.42(+0.95%) |
Sep 17, 2014 | 44.63 | 44.94 | 43.87 | 44.01 | 3,008,649 | -0.43(-0.96%) |
Sep 16, 2014 | 44.45 | 44.72 | 44.14 | 44.43 | 3,048,953 | -0.26(-0.58%) |
Sep 15, 2014 | 45.74 | 46.02 | 44.67 | 44.69 | 2,279,454 | -1.15(-2.51%) |
Sep 12, 2014 | 46.49 | 46.64 | 45.65 | 45.84 | 1,388,454 | -0.75(-1.62%) |
Sep 11, 2014 | 46.40 | 46.66 | 46.15 | 46.59 | 1,218,726 | -0.11(-0.24%) |
Sep 10, 2014 | 47.06 | 47.24 | 46.65 | 46.71 | 1,347,835 | -0.37(-0.78%) |
Sep 09, 2014 | 47.43 | 47.67 | 46.99 | 47.07 | 1,525,367 | -0.54(-1.14%) |
Sep 08, 2014 | 47.80 | 48.20 | 47.30 | 47.61 | 1,616,270 | -0.50(-1.04%) |
Sep 05, 2014 | 47.93 | 48.16 | 47.42 | 48.12 | 1,353,696 | +0.11(+0.22%) |
Sep 04, 2014 | 47.80 | 48.43 | 47.80 | 48.01 | 1,314,645 | +0.21(+0.45%) |
Sep 03, 2014 | 48.03 | 48.12 | 47.74 | 47.80 | 1,453,514 | +0.06(+0.13%) |
Sep 02, 2014 | 47.39 | 47.94 | 47.23 | 47.74 | 1,268,275 | +0.38(+0.80%) |
Aug 29, 2014 | 47.43 | 47.36 | 47.36 | 47.36 | 1,039,706 | +0.18(+0.39%) |
Aug 28, 2014 | 46.91 | 47.36 | 46.69 | 47.17 | 1,135,674 | +0.08(+0.18%) |
Aug 27, 2014 | 47.15 | 47.26 | 46.82 | 47.09 | 637,583 | +0.11(+0.24%) |
Aug 26, 2014 | 47.58 | 47.61 | 46.94 | 46.98 | 978,135 | -0.45(-0.95%) |
Aug 25, 2014 | 47.66 | 47.84 | 47.31 | 47.42 | 829,792 | +0.14(+0.29%) |
Aug 22, 2014 | 47.49 | 47.51 | 47.04 | 47.29 | 1,233,165 | -0.36(-0.77%) |
Aug 21, 2014 | 48.55 | 48.56 | 47.64 | 47.65 | 1,218,350 | -0.77(-1.59%) |
Aug 20, 2014 | 47.72 | 48.63 | 47.72 | 48.42 | 1,245,935 | +0.63(+1.32%) |
Aug 19, 2014 | 47.63 | 47.84 | 47.32 | 47.79 | 972,751 | +0.36(+0.75%) |
Aug 18, 2014 | 47.61 | 47.72 | 47.28 | 47.43 | 1,105,133 | +0.20(+0.42%) |
Aug 15, 2014 | 47.68 | 47.77 | 46.86 | 47.23 | 1,120,532 | -0.20(-0.42%) |
Aug 14, 2014 | 47.17 | 47.48 | 46.94 | 47.43 | 916,338 | +0.14(+0.31%) |
Aug 13, 2014 | 47.17 | 47.38 | 46.72 | 47.29 | 1,192,193 | +0.43(+0.92%) |
Aug 12, 2014 | 46.88 | 47.22 | 46.64 | 46.85 | 825,876 | -0.14(-0.29%) |
Aug 11, 2014 | 47.08 | 47.29 | 46.95 | 46.99 | 1,077,274 | -0.06(-0.13%) |
Aug 08, 2014 | 46.25 | 46.98 | 46.21 | 47.05 | 1,609,839 | +0.88(+1.91%) |
Aug 07, 2014 | 46.56 | 46.88 | 45.99 | 46.17 | 2,065,411 | -0.02(-0.03%) |
Aug 06, 2014 | 46.32 | 46.64 | 46.17 | 46.18 | 1,816,304 | -0.46(-0.99%) |
Aug 05, 2014 | 46.75 | 47.27 | 46.58 | 46.65 | 2,083,467 | -0.48(-1.02%) |
Aug 04, 2014 | 46.55 | 47.23 | 46.36 | 47.13 | 1,601,284 | +0.84(+1.82%) |
Aug 01, 2014 | 47.10 | 47.29 | 45.93 | 46.28 | 2,548,381 | -1.02(-2.15%) |
Jul 31, 2014 | 48.18 | 48.21 | 46.74 | 47.30 | 3,319,393 | -1.71(-3.49%) |
Jul 30, 2014 | 49.16 | 49.19 | 48.43 | 49.01 | 2,996,855 | -0.02(-0.05%) |
Jul 29, 2014 | 49.69 | 50.12 | 49.03 | 49.03 | 1,319,097 | -0.73(-1.47%) |
Jul 28, 2014 | 49.97 | 49.98 | 49.21 | 49.76 | 1,159,029 | -0.27(-0.53%) |
Jul 25, 2014 | 49.56 | 50.27 | 49.56 | 50.03 | 1,257,564 | +0.21(+0.43%) |
Jul 24, 2014 | 50.00 | 50.11 | 49.70 | 49.82 | 1,222,838 | +0.07(+0.14%) |
Jul 23, 2014 | 50.12 | 50.15 | 49.58 | 49.75 | 981,930 | -0.17(-0.35%) |
Jul 22, 2014 | 49.66 | 50.11 | 49.60 | 49.92 | 1,574,702 | +0.66(+1.34%) |
Jul 21, 2014 | 49.39 | 49.87 | 49.16 | 49.26 | 916,497 | -0.27(-0.54%) |
Jul 18, 2014 | 48.95 | 49.62 | 48.69 | 49.53 | 1,314,019 | +0.78(+1.59%) |
Jul 17, 2014 | 49.28 | 49.90 | 48.66 | 48.75 | 2,211,173 | -0.78(-1.56%) |
Jul 16, 2014 | 49.81 | 50.12 | 49.46 | 49.53 | 2,199,377 | -0.14(-0.29%) |
Jul 15, 2014 | 49.98 | 50.25 | 49.56 | 49.67 | 2,238,037 | -0.40(-0.80%) |
Jul 14, 2014 | 50.75 | 50.75 | 49.78 | 50.08 | 2,050,258 | -0.22(-0.44%) |
Jul 11, 2014 | 50.19 | 50.34 | 49.92 | 50.30 | 1,657,294 | +0.03(+0.06%) |
Jul 10, 2014 | 50.39 | 51.28 | 50.11 | 50.27 | 2,226,344 | -0.93(-1.83%) |
Jul 09, 2014 | 50.61 | 51.22 | 50.52 | 51.20 | 1,480,775 | +0.62(+1.23%) |
Jul 08, 2014 | 50.45 | 50.74 | 49.91 | 50.58 | 1,908,049 | -0.13(-0.25%) |
Jul 07, 2014 | 50.75 | 50.93 | 50.51 | 50.71 | 989,134 | -0.21(-0.42%) |
Jul 03, 2014 | 50.62 | 50.92 | 50.92 | 50.92 | 677,881 | +0.30(+0.59%) |
Jul 02, 2014 | 50.20 | 51.28 | 50.18 | 50.62 | 1,792,702 | +0.41(+0.82%) |
Jul 01, 2014 | 49.84 | 50.42 | 49.68 | 50.21 | 1,054,901 | +0.68(+1.37%) |
Jun 30, 2014 | 49.65 | 49.74 | 49.24 | 49.54 | 1,264,278 | -0.13(-0.26%) |
Jun 27, 2014 | 49.34 | 49.96 | 49.06 | 49.66 | 1,070,328 | +0.23(+0.46%) |
Jun 26, 2014 | 49.07 | 49.53 | 48.30 | 49.44 | 2,093,145 | +0.40(+0.82%) |
Jun 25, 2014 | 48.18 | 49.09 | 48.03 | 49.03 | 1,521,495 | +0.64(+1.32%) |
Jun 24, 2014 | 49.01 | 49.28 | 48.33 | 48.40 | 1,311,797 | -0.69(-1.41%) |
Jun 23, 2014 | 49.18 | 49.35 | 49.00 | 49.09 | 1,465,091 | -0.05(-0.09%) |
Jun 20, 2014 | 49.44 | 49.82 | 49.05 | 49.13 | 2,198,462 | -0.33(-0.66%) |
Jun 19, 2014 | 49.51 | 49.57 | 49.26 | 49.46 | 1,214,721 | +0.11(+0.22%) |
Jun 18, 2014 | 49.51 | 49.55 | 48.72 | 49.35 | 1,606,244 | -0.09(-0.18%) |
Jun 17, 2014 | 49.40 | 49.89 | 49.21 | 49.44 | 930,599 | -0.05(-0.11%) |
Jun 16, 2014 | 49.35 | 49.90 | 49.08 | 49.50 | 1,218,054 | +0.02(+0.03%) |
Jun 13, 2014 | 48.97 | 49.62 | 48.80 | 49.48 | 1,109,302 | +0.49(+1.01%) |
Jun 12, 2014 | 50.08 | 50.08 | 48.81 | 48.99 | 2,007,797 | -1.22(-2.44%) |
Jun 11, 2014 | 49.88 | 50.30 | 49.77 | 50.21 | 1,038,840 | +0.01(+0.02%) |
Jun 10, 2014 | 49.87 | 50.40 | 49.77 | 50.20 | 1,359,612 | -0.07(-0.14%) |
Jun 06, 2014 | 49.70 | 50.44 | 49.55 | 50.27 | 2,775,023 | +0.77(+1.55%) |
Jun 05, 2014 | 49.25 | 49.67 | 49.06 | 49.51 | 2,257,739 | +0.58(+1.18%) |
Jun 04, 2014 | 48.23 | 49.06 | 47.84 | 48.93 | 1,598,577 | +0.45(+0.92%) |
Jun 03, 2014 | 48.00 | 48.63 | 47.92 | 48.48 | 1,411,711 | +0.37(+0.77%) |
Jun 02, 2014 | 47.79 | 48.15 | 47.25 | 48.11 | 1,268,848 | +0.32(+0.67%) |
May 30, 2014 | 47.67 | 48.18 | 47.59 | 47.79 | 1,951,745 | +0.04(+0.08%) |
May 29, 2014 | 47.70 | 48.03 | 47.35 | 47.75 | 837,414 | +0.16(+0.34%) |
May 28, 2014 | 47.44 | 47.83 | 47.07 | 47.59 | 1,508,955 | +0.21(+0.43%) |
May 27, 2014 | 47.42 | 47.75 | 47.26 | 47.39 | 1,204,814 | +0.14(+0.31%) |
May 23, 2014 | 46.37 | 47.24 | 47.24 | 47.24 | 1,750,173 | +0.87(+1.87%) |
May 22, 2014 | 46.07 | 46.70 | 45.96 | 46.37 | 1,227,181 | +0.42(+0.91%) |
May 21, 2014 | 45.23 | 46.07 | 45.11 | 45.96 | 1,626,369 | +0.83(+1.84%) |
May 20, 2014 | 45.64 | 45.65 | 44.87 | 45.13 | 1,410,903 | -0.44(-0.97%) |
May 19, 2014 | 45.32 | 45.80 | 45.15 | 45.57 | 1,269,778 | +0.19(+0.42%) |
May 16, 2014 | 44.90 | 45.43 | 44.48 | 45.38 | 1,588,299 | +0.50(+1.12%) |
May 15, 2014 | 45.61 | 45.66 | 44.25 | 44.88 | 2,041,483 | -0.98(-2.14%) |
May 14, 2014 | 46.19 | 46.39 | 45.79 | 45.86 | 861,837 | -0.37(-0.81%) |
May 13, 2014 | 46.51 | 46.61 | 46.05 | 46.23 | 1,004,061 | -0.21(-0.44%) |
May 12, 2014 | 45.27 | 46.49 | 45.20 | 46.44 | 1,460,456 | +1.51(+3.37%) |
May 09, 2014 | 45.48 | 45.57 | 44.71 | 44.92 | 1,556,579 | -0.53(-1.17%) |
May 08, 2014 | 45.48 | 46.39 | 45.29 | 45.46 | 1,068,982 | -0.08(-0.18%) |
May 07, 2014 | 45.85 | 46.05 | 45.11 | 45.54 | 1,321,075 | -0.17(-0.38%) |
May 06, 2014 | 45.99 | 46.20 | 45.56 | 45.71 | 1,828,957 | -0.26(-0.56%) |
May 05, 2014 | 45.84 | 46.09 | 45.48 | 45.97 | 1,741,902 | -0.11(-0.25%) |
May 02, 2014 | 46.21 | 46.45 | 45.63 | 46.09 | 2,656,596 | -0.01(-0.02%) |
May 01, 2014 | 47.17 | 47.52 | 46.00 | 46.09 | 3,812,508 | -1.12(-2.38%) |
Apr 30, 2014 | 46.32 | 47.26 | 46.04 | 47.22 | 3,370,794 | +0.85(+1.83%) |
Apr 29, 2014 | 46.79 | 46.89 | 46.08 | 46.37 | 1,720,423 | -0.13(-0.28%) |
Apr 28, 2014 | 47.05 | 47.18 | 45.48 | 46.50 | 2,110,884 | -0.24(-0.52%) |
Apr 25, 2014 | 48.13 | 48.31 | 46.67 | 46.74 | 1,800,991 | -1.60(-3.31%) |
Apr 24, 2014 | 48.46 | 48.71 | 47.94 | 48.34 | 1,747,716 | +0.20(+0.41%) |
Apr 23, 2014 | 48.01 | 48.27 | 47.70 | 48.15 | 1,295,743 | +0.08(+0.16%) |
Apr 22, 2014 | 47.84 | 48.45 | 47.81 | 48.07 | 1,684,985 | +0.20(+0.41%) |
Apr 21, 2014 | 47.39 | 48.15 | 47.20 | 47.87 | 1,264,501 | +0.41(+0.86%) |
Apr 17, 2014 | 46.97 | 47.46 | 47.46 | 47.46 | 1,016,729 | +0.40(+0.85%) |
Apr 16, 2014 | 46.79 | 47.27 | 46.58 | 47.06 | 1,481,256 | +0.85(+1.84%) |
Apr 15, 2014 | 45.86 | 46.45 | 45.13 | 46.21 | 1,538,033 | +0.44(+0.96%) |
Apr 14, 2014 | 45.44 | 45.82 | 44.94 | 45.77 | 1,832,630 | +0.83(+1.84%) |
Apr 11, 2014 | 45.57 | 45.92 | 44.90 | 44.95 | 1,389,234 | -0.86(-1.87%) |
Apr 10, 2014 | 47.10 | 47.20 | 45.80 | 45.80 | 1,199,378 | -1.30(-2.77%) |
Apr 09, 2014 | 46.17 | 47.15 | 46.15 | 47.11 | 2,219,387 | +1.23(+2.68%) |
Apr 08, 2014 | 45.62 | 46.11 | 45.47 | 45.88 | 1,729,273 | +0.18(+0.40%) |
Apr 07, 2014 | 46.85 | 46.95 | 45.48 | 45.70 | 2,213,292 | -1.40(-2.96%) |
Apr 04, 2014 | 48.34 | 48.40 | 46.95 | 47.09 | 1,534,662 | -0.83(-1.74%) |
Apr 03, 2014 | 48.26 | 48.44 | 47.68 | 47.93 | 1,136,658 | -0.30(-0.63%) |
Apr 02, 2014 | 47.93 | 48.45 | 47.93 | 48.23 | 1,606,230 | +0.40(+0.84%) |
Apr 01, 2014 | 46.86 | 47.86 | 46.48 | 47.83 | 1,610,227 | +1.21(+2.60%) |
Mar 31, 2014 | 45.92 | 46.67 | 45.87 | 46.61 | 1,487,812 | +1.10(+2.42%) |
Mar 28, 2014 | 45.45 | 45.87 | 45.23 | 45.51 | 1,400,910 | +0.29(+0.64%) |
Mar 27, 2014 | 45.47 | 45.54 | 44.84 | 45.23 | 1,477,100 | -0.31(-0.68%) |
Mar 26, 2014 | 45.77 | 46.24 | 45.20 | 45.54 | 1,789,956 | +0.13(+0.28%) |
Mar 25, 2014 | 46.22 | 46.45 | 45.19 | 45.41 | 2,001,938 | -0.64(-1.40%) |
Mar 24, 2014 | 46.93 | 47.00 | 45.70 | 46.05 | 1,707,411 | -0.77(-1.64%) |
Mar 21, 2014 | 47.80 | 47.80 | 46.80 | 46.82 | 1,786,298 | -0.52(-1.09%) |
Mar 20, 2014 | 46.46 | 47.39 | 46.40 | 47.33 | 1,306,919 | +0.77(+1.66%) |
Mar 19, 2014 | 47.18 | 47.23 | 46.26 | 46.56 | 1,492,097 | -0.58(-1.24%) |
Mar 18, 2014 | 46.64 | 47.18 | 46.55 | 47.14 | 801,246 | +0.61(+1.32%) |
Mar 17, 2014 | 46.58 | 47.22 | 46.10 | 46.53 | 2,000,022 | +0.17(+0.38%) |
Mar 14, 2014 | 45.82 | 46.67 | 45.70 | 46.36 | 1,628,767 | +0.33(+0.71%) |
Mar 13, 2014 | 46.71 | 46.83 | 45.82 | 46.03 | 2,016,595 | -0.52(-1.11%) |
Mar 12, 2014 | 46.11 | 46.56 | 45.78 | 46.55 | 1,498,333 | +0.17(+0.38%) |
Mar 11, 2014 | 46.71 | 46.83 | 46.19 | 46.37 | 1,536,743 | -0.31(-0.67%) |
Mar 10, 2014 | 46.45 | 46.71 | 46.17 | 46.68 | 1,059,277 | +0.19(+0.41%) |
Mar 07, 2014 | 47.02 | 47.08 | 46.30 | 46.49 | 1,352,451 | -0.41(-0.87%) |
Mar 06, 2014 | 46.83 | 47.07 | 46.62 | 46.90 | 1,050,310 | +0.30(+0.65%) |
Mar 05, 2014 | 46.97 | 47.09 | 46.42 | 46.60 | 2,325,707 | -0.43(-0.92%) |
Mar 04, 2014 | 46.67 | 47.14 | 46.39 | 47.03 | 1,689,543 | +0.93(+2.01%) |
Mar 03, 2014 | 46.10 | 46.39 | 45.48 | 46.11 | 1,770,650 | -0.49(-1.06%) |
Feb 28, 2014 | 46.55 | 46.88 | 46.15 | 46.60 | 1,730,598 | +0.05(+0.10%) |
Feb 27, 2014 | 46.10 | 46.59 | 45.95 | 46.55 | 1,332,487 | +0.39(+0.85%) |
Feb 26, 2014 | 46.33 | 46.62 | 45.95 | 46.16 | 1,281,113 | -0.11(-0.23%) |
Feb 25, 2014 | 46.55 | 46.72 | 46.12 | 46.26 | 1,308,529 | -0.22(-0.47%) |
Feb 24, 2014 | 46.66 | 46.77 | 46.37 | 46.48 | 1,608,883 | +0.11(+0.23%) |
Feb 21, 2014 | 45.81 | 46.67 | 45.62 | 46.38 | 2,211,010 | +0.56(+1.22%) |
Feb 20, 2014 | 44.91 | 45.94 | 44.76 | 45.82 | 2,710,185 | +0.87(+1.94%) |
Feb 19, 2014 | 43.97 | 45.31 | 43.94 | 44.95 | 2,704,948 | +0.89(+2.01%) |
Feb 18, 2014 | 44.07 | 44.35 | 43.83 | 44.06 | 2,408,778 | +0.11(+0.24%) |
Feb 14, 2014 | 43.59 | 43.95 | 43.95 | 43.95 | 2,955,240 | +0.78(+1.81%) |
Feb 13, 2014 | 41.78 | 43.41 | 41.55 | 43.17 | 2,189,531 | +1.13(+2.69%) |
Feb 12, 2014 | 41.53 | 42.12 | 41.50 | 42.04 | 2,328,806 | +0.58(+1.41%) |
Feb 11, 2014 | 41.03 | 41.46 | 40.87 | 41.46 | 2,430,949 | +0.58(+1.43%) |
Feb 10, 2014 | 40.94 | 40.98 | 40.50 | 40.87 | 2,313,908 | -0.01(-0.02%) |
Feb 07, 2014 | 40.77 | 41.21 | 40.57 | 40.88 | 2,275,325 | +0.36(+0.88%) |
Feb 06, 2014 | 39.80 | 40.68 | 39.74 | 40.52 | 1,441,711 | +0.76(+1.91%) |
Feb 05, 2014 | 39.34 | 39.86 | 38.95 | 39.77 | 1,772,916 | +0.20(+0.50%) |
Feb 04, 2014 | 39.17 | 39.60 | 38.55 | 39.57 | 2,208,902 | +0.65(+1.68%) |
Feb 03, 2014 | 40.78 | 40.84 | 38.66 | 38.92 | 3,393,758 | -1.80(-4.43%) |
Jan 31, 2014 | 40.47 | 41.08 | 40.45 | 40.72 | 1,506,471 | -0.39(-0.96%) |
Jan 30, 2014 | 41.15 | 41.32 | 40.78 | 41.12 | 1,397,894 | +0.30(+0.73%) |
Jan 29, 2014 | 40.53 | 41.19 | 40.21 | 40.82 | 2,820,884 | -0.04(-0.09%) |
Jan 28, 2014 | 40.76 | 41.10 | 40.61 | 40.85 | 1,711,750 | +0.24(+0.60%) |
Jan 27, 2014 | 41.00 | 41.18 | 40.29 | 40.61 | 2,352,086 | -0.02(-0.06%) |
Jan 24, 2014 | 41.59 | 41.62 | 40.46 | 40.63 | 2,172,535 | -1.46(-3.47%) |
Jan 23, 2014 | 42.62 | 42.76 | 41.69 | 42.09 | 1,866,379 | -0.84(-1.96%) |
Jan 22, 2014 | 42.65 | 42.96 | 42.13 | 42.93 | 1,475,161 | +0.48(+1.14%) |
Jan 21, 2014 | 42.56 | 42.71 | 41.77 | 42.45 | 2,000,701 | +0.23(+0.54%) |
Jan 17, 2014 | 43.07 | 42.22 | 42.22 | 42.22 | 2,551,426 | -0.85(-1.97%) |
Jan 16, 2014 | 42.38 | 43.08 | 42.31 | 43.07 | 2,124,642 | +0.73(+1.73%) |
Jan 15, 2014 | 42.96 | 43.06 | 41.25 | 42.34 | 4,727,418 | -0.62(-1.44%) |
Jan 14, 2014 | 42.32 | 43.00 | 42.20 | 42.96 | 1,609,049 | +0.92(+2.18%) |
Jan 13, 2014 | 43.00 | 43.34 | 41.98 | 42.04 | 1,780,529 | -0.89(-2.08%) |
Jan 10, 2014 | 42.79 | 43.08 | 42.56 | 42.93 | 1,167,424 | +0.34(+0.80%) |
Jan 09, 2014 | 42.71 | 43.12 | 42.28 | 42.59 | 1,396,793 | +0.02(+0.04%) |
Jan 08, 2014 | 42.72 | 43.12 | 42.36 | 42.58 | 1,941,833 | -0.08(-0.18%) |
Jan 07, 2014 | 41.96 | 42.69 | 41.86 | 42.65 | 1,783,478 | +1.04(+2.51%) |
Jan 06, 2014 | 41.61 | 42.07 | 41.37 | 41.61 | 1,701,157 | +0.08(+0.20%) |
Jan 03, 2014 | 41.58 | 41.71 | 41.23 | 41.53 | 1,526,742 | -0.04(-0.09%) |
Jan 02, 2014 | 42.28 | 42.34 | 41.30 | 41.57 | 1,718,972 | -0.73(-1.74%) |
Dec 31, 2013 | 42.30 | 42.30 | 42.30 | 42.30 | 1,192,771 | -0.04(-0.09%) |
Dec 30, 2013 | 42.12 | 42.47 | 41.85 | 42.34 | 1,020,770 | +0.10(+0.23%) |
Dec 27, 2013 | 42.16 | 42.36 | 41.98 | 42.24 | 920,714 | +0.06(+0.14%) |
Dec 26, 2013 | 42.50 | 42.58 | 41.94 | 42.18 | 1,663,060 | -0.08(-0.18%) |
Dec 24, 2013 | 42.33 | 42.37 | 42.07 | 42.25 | 401,150 | +0.02(+0.04%) |
Dec 23, 2013 | 41.99 | 42.44 | 41.99 | 42.24 | 1,460,152 | +0.61(+1.47%) |
Dec 20, 2013 | 41.50 | 41.69 | 41.22 | 41.63 | 2,696,753 | +0.33(+0.79%) |
Dec 19, 2013 | 42.14 | 42.22 | 40.92 | 41.30 | 2,992,321 | -0.96(-2.27%) |
Dec 18, 2013 | 41.78 | 42.26 | 40.69 | 42.26 | 3,026,001 | +0.36(+0.85%) |
Dec 17, 2013 | 41.34 | 41.95 | 41.23 | 41.91 | 1,771,394 | +0.53(+1.27%) |
Dec 16, 2013 | 40.85 | 41.42 | 40.66 | 41.38 | 3,577,258 | +0.69(+1.69%) |
Dec 13, 2013 | 40.46 | 40.99 | 40.41 | 40.69 | 1,333,517 | +0.31(+0.77%) |
Dec 12, 2013 | 40.07 | 40.53 | 39.76 | 40.38 | 1,558,692 | +0.21(+0.52%) |
Dec 11, 2013 | 41.44 | 41.44 | 39.93 | 40.17 | 1,988,058 | -1.04(-2.53%) |
Dec 10, 2013 | 40.61 | 41.26 | 40.61 | 41.22 | 2,135,741 | +0.39(+0.96%) |
Dec 09, 2013 | 40.60 | 41.04 | 40.49 | 40.82 | 1,581,281 | +0.32(+0.79%) |
Dec 06, 2013 | 40.52 | 40.58 | 40.21 | 40.50 | 1,417,963 | +0.58(+1.46%) |
Dec 05, 2013 | 39.35 | 39.95 | 39.20 | 39.92 | 2,005,027 | +0.47(+1.18%) |
Dec 04, 2013 | 39.39 | 39.82 | 39.12 | 39.45 | 1,455,805 | -0.10(-0.26%) |
Dec 03, 2013 | 39.96 | 40.01 | 39.34 | 39.56 | 1,889,089 | -0.55(-1.37%) |