Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.29 | 42.46 | 41.35 | 41.60 | 7,717,793 | -3.56(-7.89%) |
Nov 26, 2014 | 45.39 | 45.16 | 45.16 | 45.16 | 3,827,223 | -0.54(-1.17%) |
Nov 25, 2014 | 47.16 | 47.18 | 45.45 | 45.69 | 5,863,906 | -1.07(-2.28%) |
Nov 24, 2014 | 47.29 | 47.40 | 46.26 | 46.76 | 4,812,644 | -0.64(-1.35%) |
Nov 21, 2014 | 48.02 | 48.30 | 47.01 | 47.40 | 6,157,057 | +0.31(+0.66%) |
Nov 20, 2014 | 45.79 | 47.16 | 45.60 | 47.09 | 5,303,785 | +1.36(+2.98%) |
Nov 19, 2014 | 45.72 | 46.03 | 44.98 | 45.73 | 3,939,542 | +0.24(+0.53%) |
Nov 18, 2014 | 44.85 | 45.76 | 44.64 | 45.49 | 5,172,608 | +0.45(+1.00%) |
Nov 17, 2014 | 45.00 | 45.43 | 44.46 | 45.04 | 4,030,874 | -0.23(-0.51%) |
Nov 14, 2014 | 44.66 | 45.34 | 44.42 | 45.27 | 3,832,637 | +0.63(+1.42%) |
Nov 13, 2014 | 44.75 | 45.14 | 43.92 | 44.64 | 5,773,347 | -0.56(-1.23%) |
Nov 12, 2014 | 45.27 | 45.84 | 44.91 | 45.19 | 5,293,160 | -0.35(-0.76%) |
Nov 11, 2014 | 45.26 | 45.75 | 44.54 | 45.54 | 3,853,666 | +0.25(+0.54%) |
Nov 10, 2014 | 46.53 | 46.85 | 44.88 | 45.29 | 8,720,813 | -0.58(-1.26%) |
Nov 07, 2014 | 44.61 | 45.89 | 44.54 | 45.87 | 9,611,067 | +1.74(+3.95%) |
Nov 06, 2014 | 43.25 | 44.13 | 43.01 | 44.13 | 7,262,699 | +0.66(+1.53%) |
Nov 05, 2014 | 42.18 | 43.78 | 42.10 | 43.46 | 12,636,602 | +3.95(+10.00%) |
Nov 04, 2014 | 40.23 | 40.59 | 39.11 | 39.51 | 8,608,763 | -1.78(-4.30%) |
Nov 03, 2014 | 42.47 | 43.10 | 41.18 | 41.29 | 6,642,754 | -1.03(-2.43%) |
Oct 31, 2014 | 41.10 | 42.35 | 40.51 | 42.32 | 5,687,967 | +1.20(+2.92%) |
Oct 30, 2014 | 41.75 | 42.02 | 40.94 | 41.12 | 5,050,395 | -1.01(-2.39%) |
Oct 29, 2014 | 43.44 | 43.44 | 41.67 | 42.13 | 4,605,746 | +0.11(+0.25%) |
Oct 28, 2014 | 40.73 | 42.07 | 40.38 | 42.03 | 4,579,749 | +1.59(+3.92%) |
Oct 27, 2014 | 41.23 | 42.26 | 42.26 | 40.44 | 6,784,893 | -1.82(-4.31%) |
Oct 24, 2014 | 42.12 | 42.54 | 41.62 | 42.26 | 4,531,738 | -0.07(-0.17%) |
Oct 23, 2014 | 42.16 | 42.79 | 41.79 | 42.33 | 5,620,856 | +0.97(+2.34%) |
Oct 22, 2014 | 42.53 | 43.13 | 41.34 | 41.36 | 9,520,467 | -1.00(-2.36%) |
Oct 21, 2014 | 41.54 | 42.41 | 41.43 | 42.36 | 7,163,036 | +1.47(+3.59%) |
Oct 20, 2014 | 41.14 | 41.72 | 40.57 | 40.90 | 5,416,350 | -0.13(-0.33%) |
Oct 17, 2014 | 40.87 | 41.38 | 40.64 | 41.03 | 11,539,371 | +1.15(+2.88%) |
Oct 16, 2014 | 38.39 | 40.35 | 38.03 | 39.88 | 11,340,744 | +0.99(+2.54%) |
Oct 15, 2014 | 38.15 | 39.18 | 37.62 | 38.89 | 11,814,069 | -0.08(-0.20%) |
Oct 14, 2014 | 40.16 | 40.56 | 38.74 | 38.97 | 10,800,327 | -0.92(-2.32%) |
Oct 13, 2014 | 41.91 | 42.24 | 39.80 | 39.90 | 8,186,327 | -2.02(-4.81%) |
Oct 10, 2014 | 43.04 | 43.26 | 41.73 | 41.91 | 9,154,167 | -1.33(-3.07%) |
Oct 09, 2014 | 44.64 | 44.70 | 43.20 | 43.24 | 7,347,245 | -1.87(-4.14%) |
Oct 08, 2014 | 44.59 | 45.19 | 43.77 | 45.11 | 6,481,433 | +0.24(+0.53%) |
Oct 07, 2014 | 45.50 | 45.88 | 44.84 | 44.87 | 4,601,749 | -0.85(-1.87%) |
Oct 06, 2014 | 46.41 | 46.53 | 45.53 | 45.72 | 5,499,068 | -0.44(-0.95%) |
Oct 03, 2014 | 47.10 | 47.15 | 46.03 | 46.16 | 5,132,066 | -0.79(-1.68%) |
Oct 02, 2014 | 46.96 | 47.30 | 45.94 | 46.95 | 4,714,544 | -0.36(-0.76%) |
Oct 01, 2014 | 47.75 | 48.53 | 47.05 | 47.31 | 4,309,252 | -0.78(-1.63%) |
Sep 30, 2014 | 48.95 | 49.04 | 47.67 | 48.09 | 5,846,703 | -0.99(-2.01%) |
Sep 29, 2014 | 48.41 | 49.18 | 48.23 | 49.08 | 3,572,343 | +0.21(+0.43%) |
Sep 26, 2014 | 48.45 | 49.13 | 48.13 | 48.87 | 3,413,235 | +0.41(+0.84%) |
Sep 25, 2014 | 49.21 | 49.56 | 48.42 | 48.46 | 3,623,335 | -0.97(-1.97%) |
Sep 24, 2014 | 49.40 | 49.91 | 48.80 | 49.43 | 5,371,257 | +0.12(+0.24%) |
Sep 23, 2014 | 49.15 | 49.78 | 49.09 | 49.31 | 3,472,011 | -0.05(-0.10%) |
Sep 22, 2014 | 49.85 | 49.93 | 48.86 | 49.36 | 5,629,447 | -0.70(-1.40%) |
Sep 19, 2014 | 50.77 | 50.93 | 49.95 | 50.06 | 5,820,291 | -0.42(-0.82%) |
Sep 18, 2014 | 50.80 | 50.93 | 50.05 | 50.48 | 6,999,877 | -0.01(-0.01%) |
Sep 17, 2014 | 50.90 | 50.95 | 50.28 | 50.48 | 3,261,405 | -0.20(-0.39%) |
Sep 16, 2014 | 49.63 | 51.01 | 49.43 | 50.68 | 6,020,490 | +1.11(+2.25%) |
Sep 15, 2014 | 49.32 | 49.79 | 48.91 | 49.57 | 3,029,372 | +0.23(+0.46%) |
Sep 12, 2014 | 49.62 | 49.88 | 49.16 | 49.34 | 5,118,803 | -0.48(-0.96%) |
Sep 11, 2014 | 49.43 | 50.07 | 49.16 | 49.82 | 3,168,218 | -0.03(-0.06%) |
Sep 10, 2014 | 49.93 | 49.93 | 48.90 | 49.85 | 4,931,625 | +0.11(+0.23%) |
Sep 09, 2014 | 49.85 | 50.21 | 49.33 | 49.74 | 4,459,692 | -0.33(-0.66%) |
Sep 08, 2014 | 50.75 | 50.75 | 49.55 | 50.07 | 4,559,384 | -1.07(-2.09%) |
Sep 05, 2014 | 50.76 | 51.17 | 50.54 | 51.13 | 3,569,893 | +0.30(+0.59%) |
Sep 04, 2014 | 51.86 | 52.05 | 50.57 | 50.83 | 4,562,748 | -1.31(-2.52%) |
Sep 03, 2014 | 52.51 | 52.72 | 52.08 | 52.15 | 2,251,428 | +0.07(+0.13%) |
Sep 02, 2014 | 52.93 | 52.96 | 51.70 | 52.08 | 2,770,880 | -0.94(-1.78%) |
Aug 29, 2014 | 52.54 | 53.02 | 53.02 | 53.02 | 2,310,465 | +0.56(+1.06%) |
Aug 28, 2014 | 52.03 | 52.62 | 51.97 | 52.46 | 1,869,263 | +0.25(+0.47%) |
Aug 27, 2014 | 52.57 | 52.58 | 52.20 | 52.22 | 2,384,996 | -0.20(-0.38%) |
Aug 26, 2014 | 52.71 | 53.14 | 52.37 | 52.41 | 2,755,923 | -0.10(-0.19%) |
Aug 25, 2014 | 52.44 | 52.65 | 52.30 | 52.51 | 2,675,455 | +0.39(+0.74%) |
Aug 22, 2014 | 52.46 | 52.52 | 52.03 | 52.13 | 2,115,321 | -0.53(-1.00%) |
Aug 21, 2014 | 51.95 | 52.72 | 51.95 | 52.65 | 2,544,010 | +0.74(+1.42%) |
Aug 20, 2014 | 52.27 | 52.27 | 51.63 | 51.91 | 3,751,804 | -0.30(-0.58%) |
Aug 19, 2014 | 51.86 | 52.53 | 51.75 | 52.22 | 2,466,224 | +0.52(+1.01%) |
Aug 18, 2014 | 51.67 | 51.81 | 51.29 | 51.70 | 2,679,502 | +0.14(+0.27%) |
Aug 15, 2014 | 51.24 | 51.75 | 51.11 | 51.56 | 3,973,381 | +0.48(+0.94%) |
Aug 14, 2014 | 51.27 | 51.50 | 50.92 | 51.08 | 3,903,591 | +0.02(+0.04%) |
Aug 13, 2014 | 51.51 | 51.78 | 50.93 | 51.06 | 4,237,565 | -0.27(-0.52%) |
Aug 12, 2014 | 52.02 | 52.05 | 50.97 | 51.32 | 4,607,894 | -0.84(-1.60%) |
Aug 11, 2014 | 52.65 | 52.80 | 52.11 | 52.16 | 2,311,119 | -0.13(-0.24%) |
Aug 08, 2014 | 51.68 | 52.17 | 51.39 | 52.29 | 3,063,447 | +0.64(+1.24%) |
Aug 07, 2014 | 52.42 | 52.49 | 51.32 | 51.65 | 3,564,477 | -0.64(-1.22%) |
Aug 06, 2014 | 52.03 | 53.19 | 50.25 | 52.29 | 6,837,027 | -0.15(-0.28%) |
Aug 05, 2014 | 53.59 | 53.91 | 52.10 | 52.43 | 5,536,340 | -1.56(-2.89%) |
Aug 04, 2014 | 52.94 | 54.14 | 52.61 | 54.00 | 4,569,269 | +1.21(+2.29%) |
Aug 01, 2014 | 52.80 | 53.30 | 52.18 | 52.79 | 4,145,021 | -0.29(-0.54%) |
Jul 31, 2014 | 54.13 | 54.16 | 53.03 | 53.07 | 3,981,790 | -1.27(-2.34%) |
Jul 30, 2014 | 54.86 | 55.16 | 54.24 | 54.35 | 3,351,832 | -0.06(-0.12%) |
Jul 29, 2014 | 54.66 | 54.99 | 54.33 | 54.41 | 3,101,367 | -0.30(-0.54%) |
Jul 28, 2014 | 54.97 | 55.31 | 54.42 | 54.71 | 2,260,030 | -0.37(-0.66%) |
Jul 25, 2014 | 55.20 | 55.29 | 54.78 | 55.07 | 1,699,196 | -0.48(-0.87%) |
Jul 24, 2014 | 55.18 | 55.75 | 55.05 | 55.56 | 4,156,188 | +0.37(+0.68%) |
Jul 23, 2014 | 54.84 | 55.21 | 54.54 | 55.18 | 2,887,297 | +0.25(+0.45%) |
Jul 22, 2014 | 54.59 | 55.14 | 54.36 | 54.94 | 4,601,309 | +0.72(+1.34%) |
Jul 21, 2014 | 54.07 | 54.28 | 53.65 | 54.21 | 2,715,692 | +0.08(+0.14%) |
Jul 18, 2014 | 53.79 | 54.37 | 53.52 | 54.14 | 3,625,319 | +0.89(+1.68%) |
Jul 17, 2014 | 54.79 | 55.27 | 53.14 | 53.24 | 5,512,910 | -1.51(-2.76%) |
Jul 16, 2014 | 54.13 | 54.80 | 53.97 | 54.75 | 3,328,903 | +0.98(+1.82%) |
Jul 15, 2014 | 54.64 | 54.76 | 53.43 | 53.78 | 4,833,783 | -0.92(-1.68%) |
Jul 14, 2014 | 54.38 | 54.87 | 54.25 | 54.70 | 2,998,146 | +0.48(+0.88%) |
Jul 11, 2014 | 54.85 | 54.93 | 54.20 | 54.22 | 4,154,107 | -0.68(-1.24%) |
Jul 10, 2014 | 54.94 | 55.35 | 54.36 | 54.90 | 4,287,798 | -0.91(-1.64%) |
Jul 09, 2014 | 55.13 | 55.82 | 54.97 | 55.82 | 3,148,042 | +0.89(+1.61%) |
Jul 08, 2014 | 55.13 | 55.63 | 54.78 | 54.93 | 5,179,310 | -0.10(-0.18%) |
Jul 07, 2014 | 56.14 | 56.14 | 54.90 | 55.03 | 4,676,492 | -0.65(-1.17%) |
Jul 03, 2014 | 55.49 | 55.68 | 55.68 | 55.68 | 2,011,023 | +0.44(+0.80%) |
Jul 02, 2014 | 55.58 | 55.99 | 55.01 | 55.24 | 4,709,010 | -0.35(-0.63%) |
Jul 01, 2014 | 56.13 | 56.25 | 55.56 | 55.59 | 3,067,878 | -0.22(-0.40%) |
Jun 30, 2014 | 55.68 | 56.68 | 55.55 | 55.82 | 3,794,270 | -0.07(-0.13%) |
Jun 27, 2014 | 55.16 | 55.94 | 55.05 | 55.89 | 2,806,206 | +0.63(+1.14%) |
Jun 26, 2014 | 55.70 | 55.86 | 54.94 | 55.25 | 2,764,247 | -0.60(-1.08%) |
Jun 25, 2014 | 54.52 | 55.89 | 54.52 | 55.86 | 3,734,896 | +1.33(+2.44%) |
Jun 24, 2014 | 55.48 | 55.88 | 54.38 | 54.53 | 5,189,483 | -0.91(-1.65%) |
Jun 23, 2014 | 55.70 | 55.70 | 55.26 | 55.44 | 3,581,806 | -0.06(-0.10%) |
Jun 20, 2014 | 55.40 | 55.71 | 55.33 | 55.50 | 4,457,666 | +0.32(+0.59%) |
Jun 19, 2014 | 54.94 | 55.18 | 54.55 | 55.18 | 2,923,681 | +0.26(+0.47%) |
Jun 18, 2014 | 54.73 | 55.38 | 54.39 | 54.92 | 3,980,610 | +0.00(+0.00%) |
Jun 17, 2014 | 54.67 | 55.06 | 54.47 | 54.92 | 2,905,975 | -0.08(-0.14%) |
Jun 16, 2014 | 54.96 | 55.06 | 54.59 | 54.99 | 5,744,744 | +0.13(+0.24%) |
Jun 13, 2014 | 54.28 | 54.90 | 53.95 | 54.86 | 4,715,452 | +0.73(+1.35%) |
Jun 12, 2014 | 54.04 | 54.83 | 53.98 | 54.13 | 5,379,066 | +0.41(+0.76%) |
Jun 11, 2014 | 52.46 | 54.26 | 52.28 | 53.72 | 8,231,878 | +1.21(+2.30%) |
Jun 10, 2014 | 52.43 | 53.22 | 52.39 | 52.51 | 4,736,381 | +0.19(+0.36%) |
Jun 06, 2014 | 52.50 | 52.55 | 52.23 | 52.32 | 2,984,209 | -0.08(-0.16%) |
Jun 05, 2014 | 52.42 | 52.62 | 52.20 | 52.41 | 2,892,462 | -0.06(-0.11%) |
Jun 04, 2014 | 52.48 | 52.58 | 52.23 | 52.46 | 3,053,019 | +0.12(+0.23%) |
Jun 03, 2014 | 52.05 | 52.55 | 51.96 | 52.34 | 4,735,004 | +0.71(+1.37%) |
Jun 02, 2014 | 51.75 | 52.08 | 51.55 | 51.64 | 3,033,536 | -0.15(-0.28%) |
May 30, 2014 | 51.74 | 51.85 | 51.28 | 51.78 | 3,024,329 | +0.01(+0.01%) |
May 29, 2014 | 51.61 | 51.84 | 51.24 | 51.78 | 3,185,304 | +0.32(+0.61%) |
May 28, 2014 | 51.27 | 51.54 | 50.94 | 51.46 | 4,812,815 | +0.22(+0.42%) |
May 27, 2014 | 51.01 | 51.27 | 50.73 | 51.24 | 3,850,955 | +0.34(+0.66%) |
May 23, 2014 | 51.02 | 50.91 | 50.91 | 50.91 | 3,078,673 | -0.36(-0.70%) |
May 22, 2014 | 51.59 | 51.64 | 51.07 | 51.27 | 1,972,678 | -0.27(-0.52%) |
May 21, 2014 | 51.03 | 51.60 | 50.90 | 51.53 | 4,827,644 | +0.69(+1.36%) |
May 20, 2014 | 50.30 | 51.12 | 50.24 | 50.84 | 7,753,463 | +0.89(+1.78%) |
May 19, 2014 | 49.53 | 50.20 | 49.37 | 49.95 | 3,500,068 | +0.43(+0.86%) |
May 16, 2014 | 49.60 | 49.82 | 49.11 | 49.52 | 3,564,684 | -0.05(-0.10%) |
May 15, 2014 | 50.23 | 50.25 | 49.06 | 49.57 | 6,023,443 | -0.71(-1.41%) |
May 14, 2014 | 50.77 | 50.87 | 50.23 | 50.28 | 3,845,772 | -0.48(-0.94%) |
May 13, 2014 | 49.97 | 51.04 | 49.84 | 50.75 | 6,737,134 | +0.97(+1.96%) |
May 12, 2014 | 49.78 | 49.90 | 49.50 | 49.78 | 2,891,379 | +0.22(+0.44%) |
May 09, 2014 | 49.80 | 49.82 | 49.06 | 49.56 | 4,357,948 | -0.18(-0.37%) |
May 08, 2014 | 51.10 | 51.31 | 49.60 | 49.74 | 8,400,610 | -1.45(-2.83%) |
May 07, 2014 | 49.67 | 51.71 | 48.49 | 51.19 | 12,645,013 | +2.01(+4.09%) |
May 06, 2014 | 49.29 | 49.64 | 49.02 | 49.18 | 3,865,627 | -0.11(-0.23%) |
May 05, 2014 | 48.94 | 49.53 | 48.77 | 49.30 | 2,931,371 | +0.05(+0.10%) |
May 02, 2014 | 49.20 | 49.53 | 48.93 | 49.25 | 5,786,682 | +0.27(+0.56%) |
May 01, 2014 | 49.01 | 49.23 | 48.81 | 48.97 | 4,430,873 | -0.08(-0.16%) |
Apr 30, 2014 | 49.16 | 49.25 | 48.67 | 49.05 | 6,208,670 | -0.34(-0.68%) |
Apr 29, 2014 | 49.60 | 50.09 | 49.33 | 49.39 | 3,073,478 | +0.14(+0.28%) |
Apr 28, 2014 | 49.49 | 49.70 | 48.81 | 49.25 | 4,058,255 | -0.08(-0.17%) |
Apr 25, 2014 | 50.09 | 50.28 | 49.27 | 49.33 | 6,056,113 | -1.06(-2.10%) |
Apr 24, 2014 | 50.19 | 50.74 | 50.02 | 50.39 | 5,526,547 | +0.42(+0.84%) |
Apr 23, 2014 | 49.72 | 50.18 | 49.56 | 49.97 | 3,620,367 | +0.48(+0.96%) |
Apr 22, 2014 | 49.24 | 49.70 | 49.02 | 49.49 | 3,194,578 | +0.09(+0.18%) |
Apr 21, 2014 | 49.67 | 49.73 | 49.10 | 49.40 | 4,505,072 | -0.14(-0.28%) |
Apr 17, 2014 | 49.03 | 49.54 | 49.54 | 49.54 | 5,713,376 | +0.59(+1.20%) |
Apr 16, 2014 | 48.38 | 49.24 | 48.38 | 48.95 | 5,391,421 | +0.83(+1.72%) |
Apr 15, 2014 | 47.50 | 48.28 | 47.36 | 48.13 | 4,968,124 | +0.62(+1.31%) |
Apr 14, 2014 | 47.76 | 47.76 | 47.04 | 47.50 | 6,430,943 | +0.17(+0.36%) |
Apr 11, 2014 | 47.74 | 48.18 | 47.32 | 47.33 | 5,458,056 | -0.74(-1.55%) |
Apr 10, 2014 | 47.80 | 48.69 | 47.59 | 48.08 | 7,276,134 | +0.16(+0.34%) |
Apr 09, 2014 | 47.75 | 47.96 | 47.52 | 47.92 | 7,133,222 | +0.37(+0.78%) |
Apr 08, 2014 | 47.47 | 47.73 | 47.34 | 47.54 | 4,433,758 | +0.21(+0.44%) |
Apr 07, 2014 | 47.54 | 47.79 | 47.12 | 47.33 | 3,346,179 | -0.32(-0.68%) |
Apr 04, 2014 | 48.21 | 48.40 | 47.51 | 47.66 | 4,328,905 | -0.35(-0.73%) |
Apr 03, 2014 | 47.93 | 48.76 | 47.73 | 48.01 | 6,850,942 | +0.43(+0.91%) |
Apr 02, 2014 | 47.26 | 47.82 | 47.15 | 47.57 | 4,967,695 | +0.15(+0.31%) |
Apr 01, 2014 | 46.89 | 47.43 | 46.77 | 47.42 | 6,067,523 | +0.53(+1.12%) |
Mar 31, 2014 | 46.25 | 46.91 | 45.98 | 46.90 | 7,639,825 | +0.80(+1.73%) |
Mar 28, 2014 | 45.60 | 46.13 | 45.46 | 46.10 | 8,334,953 | +0.77(+1.70%) |
Mar 27, 2014 | 44.94 | 45.82 | 44.85 | 45.33 | 5,617,293 | +0.48(+1.08%) |
Mar 26, 2014 | 45.18 | 45.28 | 44.73 | 44.85 | 4,901,542 | +0.03(+0.06%) |
Mar 25, 2014 | 44.96 | 45.07 | 44.71 | 44.82 | 3,967,700 | +0.04(+0.08%) |
Mar 24, 2014 | 45.13 | 45.32 | 44.69 | 44.78 | 2,219,420 | -0.13(-0.28%) |
Mar 21, 2014 | 44.72 | 45.09 | 44.42 | 44.91 | 4,729,394 | +0.56(+1.26%) |
Mar 20, 2014 | 44.12 | 44.54 | 43.95 | 44.35 | 4,096,264 | -0.12(-0.27%) |
Mar 19, 2014 | 44.45 | 44.76 | 44.22 | 44.47 | 3,807,297 | -0.02(-0.05%) |
Mar 18, 2014 | 44.16 | 44.59 | 44.12 | 44.49 | 3,069,399 | +0.48(+1.10%) |
Mar 17, 2014 | 44.10 | 44.43 | 43.74 | 44.01 | 3,103,618 | +0.04(+0.10%) |
Mar 14, 2014 | 43.77 | 44.02 | 43.70 | 43.96 | 4,404,147 | +0.11(+0.24%) |
Mar 13, 2014 | 44.30 | 44.40 | 43.78 | 43.86 | 3,114,981 | -0.34(-0.78%) |
Mar 12, 2014 | 44.08 | 44.35 | 43.82 | 44.20 | 3,213,640 | -0.18(-0.39%) |
Mar 11, 2014 | 45.01 | 45.24 | 44.27 | 44.38 | 3,338,724 | -0.68(-1.52%) |
Mar 10, 2014 | 45.39 | 45.43 | 44.55 | 45.06 | 4,570,486 | -0.42(-0.92%) |
Mar 07, 2014 | 45.03 | 45.56 | 44.89 | 45.48 | 4,204,132 | +0.43(+0.95%) |
Mar 06, 2014 | 45.07 | 45.21 | 44.74 | 45.05 | 2,412,462 | +0.03(+0.08%) |
Mar 05, 2014 | 45.08 | 45.38 | 44.89 | 45.02 | 3,924,247 | -0.12(-0.26%) |
Mar 04, 2014 | 44.89 | 45.28 | 44.53 | 45.14 | 5,714,320 | +0.60(+1.35%) |
Mar 03, 2014 | 44.69 | 45.42 | 44.49 | 44.54 | 5,463,788 | -0.45(-0.99%) |
Feb 28, 2014 | 44.93 | 45.21 | 44.75 | 44.98 | 3,518,928 | +0.08(+0.17%) |
Feb 27, 2014 | 44.32 | 44.98 | 44.27 | 44.91 | 4,391,231 | +0.41(+0.91%) |
Feb 26, 2014 | 44.56 | 44.72 | 44.22 | 44.50 | 4,646,324 | -0.13(-0.28%) |
Feb 25, 2014 | 44.74 | 44.80 | 44.13 | 44.63 | 5,359,958 | -0.32(-0.71%) |
Feb 24, 2014 | 44.82 | 45.32 | 44.46 | 44.95 | 4,823,836 | +0.49(+1.10%) |
Feb 21, 2014 | 45.16 | 45.26 | 44.42 | 44.46 | 6,582,616 | -0.62(-1.38%) |
Feb 20, 2014 | 44.84 | 45.34 | 44.73 | 45.08 | 5,423,543 | +0.22(+0.48%) |
Feb 19, 2014 | 44.67 | 45.84 | 44.21 | 44.87 | 13,899,699 | +0.94(+2.13%) |
Feb 18, 2014 | 43.54 | 44.25 | 43.39 | 43.93 | 7,348,935 | +0.60(+1.39%) |
Feb 14, 2014 | 43.48 | 43.33 | 43.33 | 43.33 | 3,318,353 | -0.15(-0.35%) |
Feb 13, 2014 | 42.52 | 43.62 | 42.40 | 43.48 | 4,747,798 | +0.76(+1.78%) |
Feb 12, 2014 | 43.20 | 43.20 | 42.59 | 42.72 | 3,353,679 | -0.25(-0.59%) |
Feb 11, 2014 | 42.44 | 43.15 | 42.29 | 42.97 | 2,911,382 | +0.52(+1.22%) |
Feb 10, 2014 | 42.50 | 42.55 | 42.11 | 42.46 | 3,271,626 | -0.15(-0.36%) |
Feb 07, 2014 | 42.24 | 42.67 | 42.04 | 42.61 | 4,326,136 | +0.40(+0.94%) |
Feb 06, 2014 | 41.53 | 42.37 | 41.23 | 42.21 | 5,353,455 | +0.96(+2.32%) |
Feb 05, 2014 | 41.49 | 41.65 | 40.93 | 41.26 | 5,624,259 | -0.17(-0.40%) |
Feb 04, 2014 | 41.01 | 41.75 | 40.94 | 41.42 | 6,599,620 | +1.03(+2.54%) |
Feb 03, 2014 | 41.33 | 41.64 | 40.27 | 40.40 | 6,273,475 | -0.96(-2.31%) |
Jan 31, 2014 | 41.14 | 41.73 | 41.06 | 41.35 | 4,929,333 | -0.31(-0.75%) |
Jan 30, 2014 | 41.28 | 42.25 | 41.01 | 41.67 | 6,747,758 | +0.46(+1.12%) |
Jan 29, 2014 | 41.00 | 41.60 | 40.65 | 41.21 | 4,435,830 | -0.20(-0.47%) |
Jan 28, 2014 | 41.14 | 41.56 | 41.02 | 41.40 | 3,556,410 | +0.43(+1.06%) |
Jan 27, 2014 | 41.53 | 41.55 | 40.82 | 40.97 | 5,121,229 | -0.59(-1.43%) |
Jan 24, 2014 | 41.63 | 41.82 | 41.30 | 41.56 | 5,475,863 | -0.42(-1.00%) |
Jan 23, 2014 | 42.12 | 42.31 | 41.79 | 41.98 | 3,557,762 | -0.20(-0.48%) |
Jan 22, 2014 | 41.96 | 42.40 | 41.61 | 42.18 | 4,428,733 | +0.51(+1.22%) |
Jan 21, 2014 | 41.63 | 42.00 | 41.20 | 41.67 | 3,939,159 | +0.47(+1.14%) |
Jan 17, 2014 | 41.51 | 41.21 | 41.21 | 41.21 | 4,742,959 | -0.25(-0.61%) |
Jan 16, 2014 | 41.28 | 41.60 | 41.16 | 41.46 | 4,356,234 | +0.11(+0.27%) |
Jan 15, 2014 | 41.74 | 42.11 | 41.28 | 41.35 | 4,329,208 | -0.40(-0.95%) |
Jan 14, 2014 | 41.30 | 41.97 | 41.28 | 41.74 | 3,457,358 | +0.42(+1.01%) |
Jan 13, 2014 | 42.24 | 42.45 | 41.21 | 41.33 | 4,580,274 | -0.94(-2.23%) |
Jan 10, 2014 | 42.57 | 42.64 | 42.08 | 42.27 | 3,289,288 | -0.17(-0.41%) |
Jan 09, 2014 | 42.79 | 42.96 | 41.89 | 42.44 | 4,047,225 | -0.37(-0.86%) |
Jan 08, 2014 | 42.93 | 43.15 | 42.55 | 42.81 | 5,018,496 | -0.12(-0.28%) |
Jan 07, 2014 | 42.54 | 43.29 | 42.44 | 42.93 | 5,010,982 | +0.86(+2.04%) |
Jan 06, 2014 | 42.25 | 42.35 | 41.95 | 42.07 | 3,669,764 | -0.54(-1.28%) |
Jan 03, 2014 | 42.81 | 43.07 | 42.46 | 42.62 | 2,485,408 | -0.09(-0.21%) |
Jan 02, 2014 | 43.08 | 43.18 | 42.54 | 42.71 | 2,943,953 | -0.50(-1.15%) |
Dec 31, 2013 | 43.18 | 43.20 | 43.20 | 43.20 | 3,345,848 | +0.05(+0.11%) |
Dec 30, 2013 | 43.12 | 43.57 | 42.99 | 43.15 | 3,901,001 | +0.08(+0.18%) |
Dec 27, 2013 | 42.89 | 43.21 | 42.69 | 43.08 | 2,109,849 | +0.40(+0.93%) |
Dec 26, 2013 | 42.71 | 42.92 | 42.32 | 42.68 | 3,043,455 | -0.10(-0.23%) |
Dec 24, 2013 | 42.41 | 42.91 | 42.31 | 42.78 | 1,214,040 | +0.31(+0.74%) |
Dec 23, 2013 | 42.81 | 43.19 | 42.39 | 42.46 | 2,778,217 | -0.09(-0.21%) |
Dec 20, 2013 | 42.54 | 42.67 | 41.99 | 42.55 | 5,662,903 | +0.13(+0.31%) |
Dec 19, 2013 | 41.49 | 42.68 | 41.30 | 42.42 | 5,184,026 | +0.98(+2.38%) |
Dec 18, 2013 | 41.69 | 41.81 | 40.52 | 41.44 | 6,234,448 | -0.22(-0.52%) |
Dec 17, 2013 | 42.08 | 42.09 | 41.62 | 41.65 | 4,333,856 | -0.52(-1.24%) |
Dec 16, 2013 | 41.63 | 42.29 | 41.58 | 42.18 | 3,998,883 | +0.82(+1.99%) |
Dec 13, 2013 | 41.49 | 41.81 | 41.20 | 41.35 | 4,353,275 | -0.14(-0.34%) |
Dec 12, 2013 | 41.76 | 42.11 | 41.47 | 41.49 | 4,247,420 | -0.10(-0.25%) |
Dec 11, 2013 | 42.21 | 42.28 | 41.41 | 41.60 | 4,789,377 | -0.72(-1.70%) |
Dec 10, 2013 | 42.07 | 42.80 | 42.06 | 42.32 | 4,600,339 | +0.08(+0.20%) |
Dec 09, 2013 | 42.14 | 42.44 | 41.84 | 42.23 | 3,499,403 | +0.15(+0.36%) |
Dec 06, 2013 | 43.03 | 43.07 | 41.87 | 42.08 | 4,497,405 | -0.61(-1.43%) |
Dec 05, 2013 | 42.17 | 43.07 | 42.05 | 42.69 | 5,388,393 | +0.38(+0.90%) |
Dec 04, 2013 | 42.62 | 43.00 | 42.28 | 42.31 | 5,163,643 | -0.45(-1.04%) |
Dec 03, 2013 | 42.26 | 43.09 | 42.07 | 42.76 | 5,156,957 | +0.63(+1.50%) |