Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.37 | 45.37 | 44.85 | 45.12 | 1,618,847 | +0.07(+0.15%) |
Nov 26, 2014 | 43.38 | 45.05 | 45.05 | 45.05 | 6,882,735 | +2.35(+5.51%) |
Nov 25, 2014 | 42.72 | 42.92 | 42.53 | 42.70 | 3,027,656 | -0.07(-0.17%) |
Nov 24, 2014 | 42.91 | 42.91 | 42.34 | 42.77 | 1,956,563 | +0.12(+0.29%) |
Nov 21, 2014 | 42.90 | 42.90 | 42.24 | 42.65 | 1,984,642 | +0.40(+0.94%) |
Nov 20, 2014 | 41.58 | 42.28 | 41.58 | 42.25 | 2,134,641 | +0.35(+0.83%) |
Nov 19, 2014 | 42.46 | 42.48 | 41.70 | 41.91 | 2,173,827 | -0.42(-0.99%) |
Nov 18, 2014 | 41.54 | 42.34 | 41.48 | 42.33 | 2,825,666 | +0.75(+1.81%) |
Nov 17, 2014 | 41.57 | 41.69 | 41.13 | 41.58 | 2,013,826 | -0.22(-0.53%) |
Nov 14, 2014 | 41.57 | 41.86 | 41.16 | 41.80 | 1,828,506 | +0.34(+0.82%) |
Nov 13, 2014 | 41.64 | 41.82 | 41.25 | 41.46 | 1,348,344 | -0.04(-0.09%) |
Nov 12, 2014 | 41.30 | 41.58 | 41.13 | 41.50 | 1,485,161 | +0.09(+0.23%) |
Nov 11, 2014 | 41.61 | 41.72 | 41.19 | 41.40 | 1,467,516 | -0.23(-0.56%) |
Nov 10, 2014 | 41.42 | 41.74 | 41.27 | 41.63 | 2,145,456 | +0.15(+0.36%) |
Nov 07, 2014 | 41.62 | 41.63 | 41.04 | 41.49 | 2,376,716 | +0.02(+0.04%) |
Nov 06, 2014 | 41.29 | 41.59 | 40.81 | 41.47 | 2,443,778 | +0.16(+0.38%) |
Nov 05, 2014 | 41.11 | 41.33 | 40.61 | 41.31 | 1,808,606 | +0.48(+1.17%) |
Nov 04, 2014 | 40.96 | 41.22 | 40.73 | 40.83 | 2,039,939 | -0.22(-0.54%) |
Nov 03, 2014 | 41.06 | 41.46 | 40.86 | 41.06 | 4,019,280 | +0.08(+0.20%) |
Oct 31, 2014 | 40.22 | 41.73 | 40.03 | 40.97 | 8,100,750 | +2.16(+5.57%) |
Oct 30, 2014 | 39.05 | 39.06 | 38.30 | 38.81 | 3,664,352 | -0.26(-0.66%) |
Oct 29, 2014 | 38.75 | 39.08 | 38.31 | 39.07 | 2,925,074 | +0.26(+0.68%) |
Oct 28, 2014 | 38.62 | 38.91 | 38.26 | 38.80 | 2,168,921 | +0.31(+0.79%) |
Oct 27, 2014 | 38.55 | 38.69 | 38.69 | 38.50 | 2,201,455 | -0.19(-0.49%) |
Oct 24, 2014 | 38.56 | 38.90 | 38.19 | 38.69 | 2,255,847 | +0.36(+0.93%) |
Oct 23, 2014 | 38.45 | 38.58 | 38.16 | 38.33 | 2,705,468 | +0.33(+0.87%) |
Oct 22, 2014 | 38.73 | 38.93 | 37.98 | 38.00 | 3,087,951 | -0.57(-1.49%) |
Oct 21, 2014 | 37.89 | 38.66 | 37.58 | 38.57 | 3,349,388 | +1.15(+3.08%) |
Oct 20, 2014 | 36.95 | 37.49 | 36.84 | 37.42 | 2,282,061 | +0.31(+0.85%) |
Oct 17, 2014 | 37.15 | 37.90 | 37.04 | 37.11 | 4,038,710 | +0.28(+0.76%) |
Oct 16, 2014 | 35.87 | 37.08 | 35.67 | 36.83 | 4,100,741 | +0.40(+1.09%) |
Oct 15, 2014 | 35.31 | 36.70 | 35.17 | 36.43 | 5,410,112 | +0.55(+1.52%) |
Oct 14, 2014 | 36.28 | 36.88 | 35.82 | 35.89 | 4,858,743 | +0.30(+0.84%) |
Oct 13, 2014 | 35.86 | 36.65 | 35.39 | 35.59 | 5,071,474 | -0.29(-0.81%) |
Oct 10, 2014 | 36.58 | 36.72 | 35.15 | 35.88 | 12,174,021 | -2.39(-6.24%) |
Oct 09, 2014 | 39.43 | 39.59 | 38.27 | 38.27 | 7,919,976 | -1.16(-2.95%) |
Oct 08, 2014 | 38.07 | 39.48 | 37.98 | 39.43 | 3,898,283 | +1.27(+3.33%) |
Oct 07, 2014 | 38.64 | 38.79 | 38.08 | 38.16 | 3,738,084 | -0.77(-1.98%) |
Oct 06, 2014 | 39.47 | 39.68 | 38.83 | 38.93 | 2,847,542 | -0.36(-0.91%) |
Oct 03, 2014 | 39.61 | 39.74 | 39.22 | 39.29 | 2,206,292 | -0.18(-0.46%) |
Oct 02, 2014 | 39.83 | 39.92 | 39.01 | 39.47 | 4,331,306 | -0.37(-0.93%) |
Oct 01, 2014 | 40.75 | 40.75 | 39.78 | 39.84 | 3,003,891 | -1.02(-2.51%) |
Sep 30, 2014 | 41.14 | 41.30 | 40.83 | 40.87 | 3,857,693 | -0.26(-0.64%) |
Sep 29, 2014 | 41.03 | 41.29 | 40.89 | 41.13 | 1,977,493 | -0.18(-0.43%) |
Sep 26, 2014 | 41.06 | 41.38 | 40.97 | 41.31 | 1,954,146 | +0.32(+0.78%) |
Sep 25, 2014 | 41.24 | 41.33 | 40.92 | 40.99 | 3,867,845 | -0.30(-0.72%) |
Sep 24, 2014 | 41.06 | 41.44 | 40.96 | 41.29 | 2,668,753 | +0.27(+0.66%) |
Sep 23, 2014 | 40.84 | 41.37 | 40.67 | 41.01 | 3,863,225 | -0.21(-0.50%) |
Sep 22, 2014 | 41.08 | 41.35 | 40.77 | 41.22 | 4,050,505 | -0.06(-0.14%) |
Sep 19, 2014 | 41.82 | 41.82 | 41.13 | 41.28 | 3,532,895 | -0.25(-0.60%) |
Sep 18, 2014 | 41.11 | 41.59 | 40.93 | 41.53 | 1,931,141 | +0.55(+1.33%) |
Sep 17, 2014 | 40.46 | 41.30 | 40.46 | 40.98 | 2,197,109 | +0.35(+0.87%) |
Sep 16, 2014 | 40.17 | 40.73 | 40.16 | 40.63 | 2,423,700 | +0.27(+0.68%) |
Sep 15, 2014 | 40.65 | 40.75 | 40.17 | 40.35 | 2,152,340 | -0.21(-0.51%) |
Sep 12, 2014 | 41.02 | 41.09 | 40.38 | 40.56 | 2,710,276 | -0.53(-1.29%) |
Sep 11, 2014 | 40.73 | 41.21 | 40.68 | 41.09 | 2,582,358 | +0.10(+0.24%) |
Sep 10, 2014 | 41.03 | 41.22 | 40.85 | 40.99 | 2,818,028 | -0.13(-0.32%) |
Sep 09, 2014 | 41.23 | 41.49 | 41.08 | 41.12 | 2,324,290 | -0.22(-0.54%) |
Sep 08, 2014 | 41.35 | 41.63 | 41.17 | 41.35 | 2,728,016 | -0.12(-0.30%) |
Sep 05, 2014 | 41.62 | 41.81 | 41.39 | 41.47 | 2,293,079 | -0.16(-0.38%) |
Sep 04, 2014 | 41.49 | 41.84 | 41.49 | 41.63 | 1,738,344 | +0.13(+0.32%) |
Sep 03, 2014 | 41.61 | 41.95 | 41.36 | 41.49 | 2,339,257 | -0.31(-0.73%) |
Sep 02, 2014 | 42.20 | 42.40 | 41.62 | 41.80 | 2,477,184 | -0.41(-0.98%) |
Aug 29, 2014 | 42.67 | 42.21 | 42.21 | 42.21 | 1,975,786 | -0.14(-0.33%) |
Aug 28, 2014 | 42.07 | 42.45 | 41.87 | 42.35 | 2,536,933 | +0.22(+0.52%) |
Aug 27, 2014 | 42.65 | 43.03 | 41.28 | 42.13 | 5,757,730 | -0.98(-2.27%) |
Aug 26, 2014 | 42.94 | 43.22 | 42.74 | 43.11 | 3,220,571 | +0.23(+0.54%) |
Aug 25, 2014 | 43.56 | 43.72 | 42.81 | 42.88 | 2,304,202 | -0.47(-1.09%) |
Aug 22, 2014 | 43.49 | 43.59 | 43.22 | 43.35 | 1,089,990 | -0.03(-0.08%) |
Aug 21, 2014 | 42.96 | 43.42 | 42.74 | 43.38 | 1,430,920 | +0.31(+0.72%) |
Aug 20, 2014 | 42.54 | 43.18 | 42.54 | 43.08 | 1,643,810 | +0.37(+0.86%) |
Aug 19, 2014 | 42.48 | 42.84 | 42.35 | 42.71 | 1,339,023 | +0.31(+0.74%) |
Aug 18, 2014 | 42.29 | 42.53 | 42.18 | 42.39 | 1,231,152 | +0.14(+0.32%) |
Aug 15, 2014 | 42.27 | 42.61 | 41.91 | 42.26 | 2,338,083 | +0.36(+0.87%) |
Aug 14, 2014 | 41.63 | 42.03 | 41.62 | 41.89 | 1,897,590 | +0.17(+0.41%) |
Aug 13, 2014 | 41.42 | 41.83 | 41.35 | 41.73 | 2,124,154 | +0.29(+0.71%) |
Aug 12, 2014 | 41.08 | 41.47 | 40.99 | 41.43 | 1,444,353 | +0.20(+0.49%) |
Aug 11, 2014 | 41.13 | 41.54 | 40.93 | 41.23 | 1,377,862 | +0.32(+0.79%) |
Aug 08, 2014 | 40.51 | 40.79 | 40.30 | 40.91 | 2,453,494 | +0.50(+1.25%) |
Aug 07, 2014 | 41.44 | 41.54 | 40.35 | 40.40 | 2,716,701 | -0.92(-2.24%) |
Aug 06, 2014 | 40.94 | 41.44 | 40.76 | 41.33 | 2,512,002 | +0.33(+0.81%) |
Aug 05, 2014 | 40.97 | 41.26 | 40.69 | 41.00 | 2,122,027 | -0.03(-0.08%) |
Aug 04, 2014 | 41.29 | 41.38 | 40.78 | 41.03 | 2,229,636 | -0.26(-0.64%) |
Aug 01, 2014 | 40.97 | 41.44 | 40.85 | 41.30 | 2,057,389 | +0.31(+0.77%) |
Jul 31, 2014 | 41.62 | 41.97 | 40.97 | 40.98 | 2,276,946 | -1.02(-2.42%) |
Jul 30, 2014 | 41.96 | 42.22 | 41.76 | 42.00 | 2,285,395 | +0.28(+0.67%) |
Jul 29, 2014 | 41.70 | 42.26 | 41.67 | 41.72 | 1,826,793 | -0.02(-0.06%) |
Jul 28, 2014 | 41.42 | 41.88 | 41.01 | 41.74 | 2,916,083 | +0.32(+0.78%) |
Jul 25, 2014 | 42.12 | 42.15 | 41.29 | 41.42 | 3,705,511 | -0.94(-2.22%) |
Jul 24, 2014 | 42.41 | 42.64 | 41.96 | 42.36 | 3,048,786 | +0.02(+0.04%) |
Jul 23, 2014 | 44.09 | 44.09 | 42.29 | 42.34 | 4,745,971 | -2.04(-4.60%) |
Jul 22, 2014 | 44.26 | 44.48 | 44.23 | 44.38 | 1,411,835 | +0.24(+0.54%) |
Jul 21, 2014 | 44.05 | 44.38 | 43.86 | 44.14 | 1,179,661 | -0.02(-0.04%) |
Jul 18, 2014 | 43.80 | 44.33 | 43.72 | 44.16 | 1,420,676 | +0.45(+1.02%) |
Jul 17, 2014 | 44.09 | 44.21 | 43.71 | 43.72 | 1,642,174 | -0.60(-1.36%) |
Jul 16, 2014 | 44.45 | 44.64 | 44.18 | 44.32 | 2,164,638 | -0.05(-0.11%) |
Jul 15, 2014 | 44.40 | 44.76 | 44.14 | 44.37 | 2,301,136 | -0.10(-0.22%) |
Jul 14, 2014 | 45.22 | 45.36 | 44.39 | 44.47 | 2,631,043 | -0.36(-0.81%) |
Jul 11, 2014 | 44.97 | 44.97 | 44.60 | 44.83 | 1,131,027 | -0.09(-0.20%) |
Jul 10, 2014 | 44.68 | 45.14 | 44.45 | 44.92 | 1,189,997 | -0.28(-0.62%) |
Jul 09, 2014 | 44.99 | 45.31 | 44.89 | 45.20 | 1,453,597 | +0.24(+0.53%) |
Jul 08, 2014 | 45.15 | 45.34 | 44.80 | 44.96 | 1,992,845 | -0.17(-0.38%) |
Jul 07, 2014 | 45.08 | 45.36 | 45.00 | 45.14 | 1,448,257 | -0.14(-0.30%) |
Jul 03, 2014 | 44.94 | 45.27 | 45.27 | 45.27 | 861,280 | +0.34(+0.76%) |
Jul 02, 2014 | 44.91 | 45.18 | 44.74 | 44.93 | 2,105,375 | -0.09(-0.20%) |
Jul 01, 2014 | 44.40 | 45.13 | 44.37 | 45.02 | 2,664,092 | +0.37(+0.83%) |
Jun 30, 2014 | 44.30 | 44.71 | 44.17 | 44.65 | 2,616,169 | +0.47(+1.07%) |
Jun 27, 2014 | 44.44 | 44.49 | 44.00 | 44.18 | 1,798,919 | -0.04(-0.09%) |
Jun 26, 2014 | 44.31 | 44.39 | 43.82 | 44.22 | 1,792,339 | -0.17(-0.37%) |
Jun 25, 2014 | 44.44 | 44.63 | 44.14 | 44.38 | 2,115,836 | -0.10(-0.22%) |
Jun 24, 2014 | 45.02 | 45.16 | 44.41 | 44.48 | 1,344,677 | -0.54(-1.19%) |
Jun 23, 2014 | 45.23 | 45.38 | 44.96 | 45.02 | 1,082,127 | -0.14(-0.31%) |
Jun 20, 2014 | 45.42 | 45.42 | 44.99 | 45.16 | 3,744,992 | -0.20(-0.44%) |
Jun 19, 2014 | 45.64 | 45.64 | 44.99 | 45.36 | 2,244,633 | -0.17(-0.36%) |
Jun 18, 2014 | 45.94 | 45.99 | 45.25 | 45.52 | 2,121,495 | -0.47(-1.02%) |
Jun 17, 2014 | 45.69 | 46.18 | 45.66 | 45.99 | 1,515,782 | +0.17(+0.36%) |
Jun 16, 2014 | 45.82 | 46.09 | 45.55 | 45.83 | 2,279,721 | -0.10(-0.22%) |
Jun 13, 2014 | 45.86 | 46.23 | 45.66 | 45.93 | 1,997,885 | +0.15(+0.32%) |
Jun 12, 2014 | 45.93 | 46.16 | 45.64 | 45.78 | 1,857,297 | -0.16(-0.34%) |
Jun 11, 2014 | 45.53 | 46.26 | 45.53 | 45.94 | 2,595,802 | -0.13(-0.29%) |
Jun 10, 2014 | 45.57 | 46.27 | 45.53 | 46.07 | 3,250,884 | +2.56(+5.88%) |
Jun 06, 2014 | 43.65 | 44.00 | 43.43 | 43.51 | 1,454,659 | +0.10(+0.23%) |
Jun 05, 2014 | 43.19 | 43.49 | 42.97 | 43.41 | 1,635,140 | +0.07(+0.15%) |
Jun 04, 2014 | 43.11 | 43.45 | 43.11 | 43.34 | 1,307,450 | +0.02(+0.04%) |
Jun 03, 2014 | 43.15 | 43.45 | 43.06 | 43.33 | 1,387,244 | +0.08(+0.19%) |
Jun 02, 2014 | 43.28 | 43.40 | 42.87 | 43.24 | 1,695,374 | -0.01(-0.02%) |
May 30, 2014 | 43.30 | 43.37 | 43.09 | 43.25 | 1,532,034 | +0.10(+0.23%) |
May 29, 2014 | 43.48 | 43.53 | 43.10 | 43.15 | 2,037,033 | -0.16(-0.36%) |
May 28, 2014 | 43.42 | 43.43 | 43.01 | 43.31 | 2,009,891 | -0.47(-1.08%) |
May 27, 2014 | 43.40 | 43.87 | 43.24 | 43.78 | 2,325,488 | +0.52(+1.20%) |
May 23, 2014 | 42.85 | 43.26 | 43.26 | 43.26 | 1,911,723 | +0.43(+1.01%) |
May 22, 2014 | 42.40 | 42.96 | 42.40 | 42.83 | 1,770,822 | +0.44(+1.04%) |
May 21, 2014 | 43.55 | 43.56 | 42.01 | 42.39 | 5,491,616 | -0.54(-1.25%) |
May 20, 2014 | 43.00 | 43.12 | 42.68 | 42.92 | 5,344,409 | +0.00(+0.00%) |
May 19, 2014 | 42.61 | 43.09 | 42.58 | 42.92 | 2,059,788 | +0.31(+0.74%) |
May 16, 2014 | 42.10 | 42.66 | 41.88 | 42.61 | 3,788,314 | +0.68(+1.62%) |
May 15, 2014 | 42.05 | 42.29 | 41.63 | 41.93 | 3,092,873 | -0.23(-0.55%) |
May 14, 2014 | 42.34 | 42.42 | 42.13 | 42.16 | 2,197,754 | -0.34(-0.80%) |
May 13, 2014 | 43.24 | 43.32 | 42.39 | 42.50 | 2,511,358 | -0.63(-1.46%) |
May 12, 2014 | 42.78 | 43.23 | 42.48 | 43.13 | 1,807,733 | +0.81(+1.91%) |
May 09, 2014 | 42.35 | 42.44 | 41.97 | 42.32 | 1,258,492 | -0.05(-0.12%) |
May 08, 2014 | 41.88 | 42.87 | 41.71 | 42.37 | 2,378,099 | +0.42(+1.00%) |
May 07, 2014 | 41.88 | 42.04 | 41.35 | 41.95 | 2,165,511 | +0.05(+0.12%) |
May 06, 2014 | 42.32 | 42.37 | 41.90 | 41.90 | 2,051,750 | -0.36(-0.86%) |
May 05, 2014 | 42.10 | 42.53 | 42.01 | 42.26 | 816,132 | -0.19(-0.45%) |
May 02, 2014 | 42.06 | 42.80 | 41.94 | 42.45 | 2,462,274 | +0.49(+1.16%) |
May 01, 2014 | 42.43 | 42.55 | 41.92 | 41.96 | 1,849,867 | -0.39(-0.92%) |
Apr 30, 2014 | 42.10 | 42.40 | 41.75 | 42.35 | 2,132,969 | +0.08(+0.20%) |
Apr 29, 2014 | 41.84 | 42.46 | 41.84 | 42.27 | 1,635,132 | +0.17(+0.39%) |
Apr 28, 2014 | 42.29 | 42.86 | 41.35 | 42.10 | 2,716,429 | -0.35(-0.84%) |
Apr 25, 2014 | 43.78 | 43.88 | 42.13 | 42.46 | 4,004,876 | -1.88(-4.25%) |
Apr 24, 2014 | 44.51 | 44.89 | 44.23 | 44.34 | 2,949,114 | +0.34(+0.77%) |
Apr 23, 2014 | 44.00 | 44.24 | 43.84 | 44.00 | 1,145,452 | -0.01(-0.02%) |
Apr 22, 2014 | 43.65 | 44.11 | 43.43 | 44.01 | 1,340,022 | +0.33(+0.76%) |
Apr 21, 2014 | 43.82 | 43.91 | 43.40 | 43.68 | 952,855 | +0.04(+0.09%) |
Apr 17, 2014 | 43.01 | 43.64 | 43.64 | 43.64 | 2,484,900 | +0.58(+1.34%) |
Apr 16, 2014 | 43.89 | 43.89 | 42.39 | 43.06 | 3,680,978 | -0.85(-1.94%) |
Apr 15, 2014 | 43.27 | 44.00 | 43.13 | 43.91 | 2,757,466 | +0.59(+1.37%) |
Apr 14, 2014 | 43.48 | 43.56 | 42.99 | 43.32 | 1,799,536 | +0.31(+0.71%) |
Apr 11, 2014 | 43.29 | 43.71 | 43.00 | 43.01 | 2,548,367 | -0.33(-0.76%) |
Apr 10, 2014 | 44.71 | 44.89 | 43.34 | 43.34 | 2,281,118 | -1.49(-3.33%) |
Apr 09, 2014 | 44.72 | 44.86 | 44.34 | 44.84 | 1,712,587 | +0.28(+0.63%) |
Apr 08, 2014 | 43.76 | 44.60 | 43.76 | 44.56 | 2,577,405 | +0.69(+1.58%) |
Apr 07, 2014 | 43.74 | 44.47 | 43.63 | 43.86 | 2,656,263 | +0.17(+0.38%) |
Apr 04, 2014 | 44.79 | 44.90 | 43.61 | 43.70 | 2,752,205 | -0.88(-1.96%) |
Apr 03, 2014 | 44.72 | 44.92 | 44.42 | 44.57 | 1,934,852 | -0.07(-0.15%) |
Apr 02, 2014 | 44.65 | 44.82 | 44.38 | 44.64 | 2,354,649 | -0.02(-0.04%) |
Apr 01, 2014 | 44.18 | 44.67 | 43.95 | 44.66 | 2,126,297 | +0.78(+1.77%) |
Mar 31, 2014 | 43.79 | 44.08 | 43.66 | 43.88 | 2,097,450 | +0.25(+0.57%) |
Mar 28, 2014 | 43.64 | 44.00 | 43.45 | 43.63 | 1,504,550 | +0.21(+0.49%) |
Mar 27, 2014 | 43.58 | 43.90 | 43.25 | 43.42 | 1,447,135 | -0.14(-0.32%) |
Mar 26, 2014 | 44.19 | 44.37 | 43.56 | 43.56 | 3,156,275 | -0.45(-1.01%) |
Mar 25, 2014 | 44.48 | 44.86 | 44.00 | 44.00 | 4,367,443 | -0.26(-0.60%) |
Mar 24, 2014 | 43.91 | 44.40 | 43.55 | 44.27 | 3,656,258 | +0.31(+0.69%) |
Mar 21, 2014 | 44.38 | 44.85 | 43.76 | 43.96 | 8,360,765 | +0.01(+0.03%) |
Mar 20, 2014 | 42.48 | 43.98 | 42.28 | 43.95 | 5,472,376 | +1.34(+3.15%) |
Mar 19, 2014 | 42.48 | 42.67 | 42.26 | 42.61 | 2,574,725 | +0.13(+0.31%) |
Mar 18, 2014 | 42.01 | 42.57 | 41.87 | 42.48 | 2,115,722 | +0.63(+1.50%) |
Mar 17, 2014 | 41.50 | 42.06 | 41.50 | 41.85 | 2,779,013 | +0.49(+1.18%) |
Mar 14, 2014 | 41.49 | 41.99 | 41.31 | 41.36 | 2,087,946 | -0.30(-0.71%) |
Mar 13, 2014 | 42.89 | 42.89 | 41.44 | 41.66 | 2,614,025 | -1.06(-2.47%) |
Mar 12, 2014 | 42.26 | 42.72 | 42.22 | 42.72 | 1,804,128 | +0.17(+0.41%) |
Mar 11, 2014 | 42.81 | 42.88 | 42.42 | 42.54 | 1,773,979 | -0.23(-0.54%) |
Mar 10, 2014 | 42.81 | 42.86 | 42.57 | 42.77 | 2,207,490 | -0.02(-0.06%) |
Mar 07, 2014 | 42.75 | 42.80 | 42.35 | 42.80 | 3,448,107 | +0.21(+0.50%) |
Mar 06, 2014 | 42.35 | 42.63 | 42.17 | 42.58 | 1,512,261 | +0.27(+0.64%) |
Mar 05, 2014 | 42.33 | 42.34 | 42.00 | 42.31 | 1,271,351 | +0.03(+0.08%) |
Mar 04, 2014 | 42.06 | 42.46 | 42.00 | 42.28 | 1,994,025 | +0.51(+1.23%) |
Mar 03, 2014 | 41.77 | 41.93 | 41.48 | 41.77 | 1,586,146 | -0.20(-0.47%) |
Feb 28, 2014 | 42.24 | 42.24 | 41.68 | 41.96 | 2,593,365 | -0.17(-0.41%) |
Feb 27, 2014 | 41.96 | 42.28 | 41.91 | 42.14 | 1,689,078 | +0.16(+0.37%) |
Feb 26, 2014 | 41.84 | 42.41 | 41.75 | 41.98 | 1,906,686 | +0.03(+0.08%) |
Feb 25, 2014 | 42.10 | 42.15 | 41.69 | 41.95 | 2,675,780 | -0.13(-0.31%) |
Feb 24, 2014 | 42.36 | 42.59 | 42.07 | 42.08 | 2,538,698 | -0.13(-0.31%) |
Feb 21, 2014 | 42.42 | 42.61 | 42.19 | 42.21 | 2,385,093 | -0.23(-0.54%) |
Feb 20, 2014 | 42.71 | 42.83 | 42.12 | 42.44 | 4,529,909 | -0.14(-0.33%) |
Feb 19, 2014 | 42.86 | 43.25 | 42.45 | 42.58 | 4,940,416 | +0.28(+0.66%) |
Feb 18, 2014 | 41.65 | 42.39 | 41.65 | 42.30 | 4,765,083 | +0.38(+0.91%) |
Feb 14, 2014 | 41.63 | 41.92 | 41.92 | 41.92 | 2,625,743 | +0.07(+0.16%) |
Feb 13, 2014 | 41.03 | 41.87 | 40.98 | 41.86 | 2,573,044 | +0.66(+1.60%) |
Feb 12, 2014 | 41.25 | 41.44 | 41.06 | 41.20 | 2,182,921 | +0.12(+0.28%) |
Feb 11, 2014 | 40.72 | 41.20 | 40.62 | 41.08 | 1,490,371 | +0.44(+1.08%) |
Feb 10, 2014 | 40.28 | 40.72 | 40.26 | 40.64 | 1,765,172 | +0.21(+0.51%) |
Feb 07, 2014 | 40.11 | 40.44 | 39.85 | 40.44 | 2,209,698 | +0.51(+1.28%) |
Feb 06, 2014 | 39.64 | 40.20 | 39.52 | 39.92 | 2,167,786 | +0.41(+1.04%) |
Feb 05, 2014 | 39.17 | 39.64 | 39.03 | 39.51 | 3,133,449 | +0.13(+0.34%) |
Feb 04, 2014 | 39.39 | 39.43 | 39.00 | 39.38 | 2,825,678 | +0.36(+0.91%) |
Feb 03, 2014 | 39.83 | 39.93 | 38.93 | 39.02 | 3,491,365 | -0.83(-2.09%) |
Jan 31, 2014 | 39.92 | 40.24 | 39.69 | 39.86 | 2,334,272 | -0.51(-1.27%) |
Jan 30, 2014 | 40.35 | 40.56 | 39.98 | 40.37 | 1,670,834 | +0.51(+1.28%) |
Jan 29, 2014 | 39.90 | 40.39 | 39.72 | 39.86 | 2,412,881 | -0.20(-0.49%) |
Jan 28, 2014 | 39.78 | 40.26 | 39.73 | 40.06 | 2,152,530 | +0.24(+0.60%) |
Jan 27, 2014 | 39.90 | 40.23 | 39.73 | 39.82 | 2,286,795 | -0.02(-0.06%) |
Jan 24, 2014 | 40.78 | 40.78 | 39.81 | 39.84 | 3,259,068 | -0.96(-2.35%) |
Jan 23, 2014 | 41.47 | 41.54 | 40.73 | 40.80 | 2,708,506 | -0.79(-1.91%) |
Jan 22, 2014 | 41.17 | 41.73 | 41.09 | 41.59 | 2,010,181 | +0.32(+0.78%) |
Jan 21, 2014 | 41.25 | 41.39 | 40.84 | 41.27 | 2,698,679 | +0.50(+1.21%) |
Jan 17, 2014 | 40.93 | 40.78 | 40.78 | 40.78 | 3,759,382 | -0.36(-0.88%) |
Jan 16, 2014 | 41.68 | 41.70 | 41.06 | 41.14 | 3,493,785 | -0.17(-0.40%) |
Jan 15, 2014 | 41.05 | 41.56 | 41.06 | 41.30 | 2,567,558 | +0.26(+0.62%) |
Jan 14, 2014 | 40.40 | 41.30 | 40.37 | 41.05 | 3,487,591 | +0.69(+1.72%) |
Jan 13, 2014 | 40.63 | 40.92 | 40.18 | 40.35 | 3,620,618 | -0.54(-1.33%) |
Jan 10, 2014 | 40.82 | 40.95 | 40.58 | 40.90 | 2,509,442 | +0.01(+0.02%) |
Jan 09, 2014 | 40.83 | 40.98 | 40.62 | 40.89 | 2,992,339 | -0.16(-0.38%) |
Jan 08, 2014 | 41.05 | 41.20 | 40.78 | 41.05 | 1,454,715 | +0.10(+0.24%) |
Jan 07, 2014 | 40.87 | 41.11 | 40.74 | 40.95 | 1,618,627 | +0.21(+0.53%) |
Jan 06, 2014 | 40.75 | 40.87 | 40.59 | 40.73 | 2,621,595 | -0.23(-0.56%) |
Jan 03, 2014 | 40.68 | 41.11 | 40.58 | 40.97 | 1,991,829 | +0.27(+0.67%) |
Jan 02, 2014 | 40.89 | 41.08 | 40.56 | 40.69 | 3,388,533 | -1.36(-3.24%) |
Dec 31, 2013 | 42.11 | 42.06 | 42.06 | 42.06 | 1,037,847 | +0.07(+0.16%) |
Dec 30, 2013 | 41.71 | 42.03 | 41.71 | 41.99 | 1,112,145 | +0.12(+0.30%) |
Dec 27, 2013 | 41.92 | 42.06 | 41.81 | 41.87 | 764,136 | -0.03(-0.08%) |
Dec 26, 2013 | 41.98 | 42.04 | 41.75 | 41.90 | 834,004 | +0.09(+0.22%) |
Dec 24, 2013 | 41.59 | 41.98 | 41.58 | 41.81 | 859,856 | +0.01(+0.02%) |
Dec 23, 2013 | 41.48 | 41.81 | 41.33 | 41.80 | 2,268,357 | +0.50(+1.22%) |
Dec 20, 2013 | 40.98 | 41.50 | 40.83 | 41.30 | 3,425,220 | +0.29(+0.70%) |
Dec 19, 2013 | 40.93 | 41.10 | 40.54 | 41.01 | 1,924,671 | -0.10(-0.24%) |
Dec 18, 2013 | 40.38 | 41.11 | 40.16 | 41.11 | 2,145,470 | +0.69(+1.72%) |
Dec 17, 2013 | 40.16 | 40.46 | 40.09 | 40.41 | 1,713,404 | +0.17(+0.41%) |
Dec 16, 2013 | 40.05 | 40.33 | 39.96 | 40.25 | 1,860,487 | +0.27(+0.68%) |
Dec 13, 2013 | 39.97 | 39.99 | 39.65 | 39.97 | 2,218,310 | +0.25(+0.62%) |
Dec 12, 2013 | 40.24 | 40.35 | 39.64 | 39.73 | 2,551,816 | -0.46(-1.15%) |
Dec 11, 2013 | 40.47 | 40.63 | 40.14 | 40.19 | 1,677,535 | -0.20(-0.49%) |
Dec 10, 2013 | 40.34 | 40.64 | 40.23 | 40.39 | 1,798,487 | -0.08(-0.20%) |
Dec 09, 2013 | 40.87 | 40.95 | 40.38 | 40.47 | 1,893,218 | -0.21(-0.53%) |
Dec 06, 2013 | 40.78 | 40.87 | 40.40 | 40.68 | 0 | +0.37(+0.92%) |
Dec 05, 2013 | 40.28 | 40.44 | 40.11 | 40.31 | 0 | +0.04(+0.10%) |
Dec 04, 2013 | 40.59 | 40.76 | 40.02 | 40.27 | 0 | -0.65(-1.59%) |
Dec 03, 2013 | 39.97 | 41.14 | 39.97 | 40.92 | 6,661,468 | +0.96(+2.40%) |