Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.63 | 40.47 | 39.35 | 40.35 | 3,046,330 | +0.92(+2.34%) |
Nov 26, 2014 | 39.28 | 39.43 | 39.43 | 39.43 | 3,119,929 | -0.05(-0.12%) |
Nov 25, 2014 | 39.51 | 39.71 | 39.20 | 39.48 | 3,170,410 | -0.11(-0.29%) |
Nov 24, 2014 | 39.43 | 39.85 | 39.18 | 39.59 | 4,457,394 | +0.26(+0.65%) |
Nov 21, 2014 | 39.51 | 39.68 | 39.17 | 39.34 | 3,756,634 | +0.08(+0.20%) |
Nov 20, 2014 | 39.19 | 39.45 | 39.10 | 39.26 | 2,981,971 | -0.16(-0.39%) |
Nov 19, 2014 | 39.47 | 39.51 | 39.12 | 39.41 | 2,768,269 | +0.14(+0.35%) |
Nov 18, 2014 | 39.68 | 39.91 | 39.25 | 39.27 | 3,715,763 | -0.40(-1.01%) |
Nov 17, 2014 | 39.56 | 40.04 | 39.48 | 39.68 | 2,533,577 | -0.06(-0.16%) |
Nov 14, 2014 | 39.76 | 39.88 | 39.52 | 39.74 | 3,879,560 | -0.12(-0.29%) |
Nov 13, 2014 | 39.61 | 39.92 | 39.38 | 39.86 | 4,471,524 | +0.36(+0.91%) |
Nov 12, 2014 | 39.49 | 39.64 | 39.35 | 39.50 | 4,724,271 | -0.01(-0.02%) |
Nov 11, 2014 | 39.15 | 39.54 | 39.12 | 39.51 | 3,573,016 | +0.34(+0.87%) |
Nov 10, 2014 | 38.93 | 39.19 | 38.27 | 39.16 | 4,390,045 | +0.14(+0.36%) |
Nov 07, 2014 | 39.37 | 39.37 | 38.97 | 39.02 | 4,175,189 | -0.25(-0.63%) |
Nov 06, 2014 | 38.60 | 39.33 | 38.60 | 39.27 | 4,998,988 | +0.45(+1.15%) |
Nov 05, 2014 | 38.99 | 39.28 | 38.61 | 38.82 | 6,905,696 | -0.02(-0.05%) |
Nov 04, 2014 | 37.53 | 38.88 | 37.22 | 38.84 | 8,837,404 | +1.38(+3.68%) |
Nov 03, 2014 | 37.22 | 37.70 | 37.22 | 37.46 | 6,311,414 | +0.27(+0.72%) |
Oct 31, 2014 | 36.53 | 37.19 | 36.53 | 37.19 | 4,033,669 | +0.81(+2.24%) |
Oct 30, 2014 | 36.65 | 36.80 | 36.18 | 36.38 | 3,307,892 | -0.39(-1.07%) |
Oct 29, 2014 | 36.60 | 36.83 | 36.27 | 36.77 | 2,698,249 | +0.09(+0.25%) |
Oct 28, 2014 | 36.75 | 36.89 | 36.37 | 36.68 | 2,564,732 | -0.05(-0.13%) |
Oct 27, 2014 | 36.87 | 36.89 | 36.41 | 36.72 | 2,378,617 | -0.16(-0.45%) |
Oct 24, 2014 | 36.31 | 36.91 | 36.29 | 36.89 | 3,946,893 | +0.62(+1.70%) |
Oct 23, 2014 | 35.76 | 36.32 | 35.62 | 36.27 | 3,828,513 | +0.79(+2.22%) |
Oct 22, 2014 | 35.51 | 35.74 | 35.15 | 35.49 | 2,831,340 | -0.14(-0.39%) |
Oct 21, 2014 | 35.86 | 35.92 | 35.30 | 35.62 | 5,302,738 | -0.07(-0.19%) |
Oct 20, 2014 | 35.25 | 35.75 | 35.04 | 35.69 | 3,570,535 | +0.58(+1.66%) |
Oct 17, 2014 | 35.48 | 35.69 | 34.85 | 35.11 | 6,054,562 | -0.19(-0.54%) |
Oct 16, 2014 | 35.47 | 36.21 | 35.25 | 35.30 | 6,208,223 | -0.93(-2.56%) |
Oct 15, 2014 | 35.54 | 36.39 | 35.04 | 36.23 | 6,677,954 | +0.32(+0.90%) |
Oct 14, 2014 | 35.46 | 36.15 | 35.43 | 35.90 | 5,261,839 | +0.43(+1.21%) |
Oct 13, 2014 | 36.32 | 36.46 | 35.46 | 35.47 | 8,373,105 | -0.88(-2.43%) |
Oct 10, 2014 | 36.36 | 37.18 | 36.03 | 36.36 | 8,494,212 | +0.11(+0.29%) |
Oct 09, 2014 | 35.89 | 36.32 | 35.86 | 36.25 | 9,574,331 | +0.30(+0.83%) |
Oct 08, 2014 | 35.31 | 35.96 | 35.22 | 35.95 | 4,473,971 | +0.89(+2.54%) |
Oct 07, 2014 | 35.65 | 35.70 | 35.06 | 35.06 | 3,321,411 | -0.49(-1.38%) |
Oct 06, 2014 | 35.58 | 36.05 | 35.52 | 35.55 | 5,359,262 | +0.12(+0.34%) |
Oct 03, 2014 | 35.44 | 35.71 | 35.18 | 35.43 | 4,171,342 | +0.12(+0.35%) |
Oct 02, 2014 | 34.94 | 35.56 | 34.88 | 35.31 | 5,551,985 | +0.65(+1.88%) |
Oct 01, 2014 | 34.83 | 34.88 | 34.54 | 34.66 | 3,863,347 | -0.17(-0.50%) |
Sep 30, 2014 | 34.94 | 35.03 | 34.66 | 34.83 | 3,117,331 | -0.03(-0.08%) |
Sep 29, 2014 | 34.87 | 34.96 | 34.70 | 34.86 | 3,585,096 | -0.23(-0.65%) |
Sep 26, 2014 | 34.93 | 35.18 | 34.72 | 35.08 | 3,115,656 | +0.15(+0.43%) |
Sep 25, 2014 | 35.46 | 35.58 | 34.84 | 34.93 | 3,723,883 | -0.61(-1.72%) |
Sep 24, 2014 | 35.59 | 35.74 | 35.39 | 35.54 | 4,394,816 | -0.08(-0.23%) |
Sep 23, 2014 | 35.72 | 35.99 | 35.52 | 35.62 | 3,142,947 | -0.22(-0.62%) |
Sep 22, 2014 | 36.36 | 36.39 | 35.69 | 35.85 | 4,067,473 | -0.54(-1.49%) |
Sep 19, 2014 | 36.61 | 36.61 | 36.12 | 36.39 | 4,899,953 | -0.04(-0.12%) |
Sep 18, 2014 | 36.15 | 36.63 | 36.07 | 36.44 | 8,003,317 | +0.40(+1.10%) |
Sep 17, 2014 | 35.19 | 36.09 | 35.14 | 36.04 | 9,634,294 | +0.90(+2.55%) |
Sep 16, 2014 | 34.69 | 35.30 | 34.52 | 35.14 | 4,643,302 | +0.22(+0.64%) |
Sep 15, 2014 | 34.65 | 35.00 | 34.56 | 34.92 | 7,407,545 | +0.16(+0.45%) |
Sep 12, 2014 | 33.87 | 35.19 | 33.81 | 34.76 | 7,693,312 | +0.77(+2.28%) |
Sep 11, 2014 | 33.84 | 34.01 | 33.67 | 33.99 | 4,190,433 | +0.02(+0.05%) |
Sep 10, 2014 | 33.61 | 34.05 | 33.49 | 33.97 | 5,212,405 | +0.55(+1.65%) |
Sep 09, 2014 | 33.44 | 33.86 | 33.33 | 33.42 | 4,710,366 | -0.05(-0.15%) |
Sep 08, 2014 | 33.21 | 33.60 | 33.21 | 33.47 | 3,628,751 | +0.14(+0.41%) |
Sep 05, 2014 | 33.12 | 33.35 | 32.92 | 33.33 | 4,910,772 | +0.19(+0.57%) |
Sep 04, 2014 | 32.96 | 33.45 | 32.96 | 33.14 | 3,704,226 | +0.05(+0.15%) |
Sep 03, 2014 | 33.73 | 33.89 | 33.02 | 33.09 | 3,637,364 | -0.53(-1.57%) |
Sep 02, 2014 | 33.92 | 33.94 | 33.42 | 33.62 | 3,385,865 | -0.12(-0.37%) |
Aug 29, 2014 | 33.76 | 33.75 | 33.75 | 33.75 | 3,217,935 | +0.06(+0.16%) |
Aug 28, 2014 | 33.48 | 33.75 | 33.47 | 33.69 | 3,786,326 | +0.09(+0.28%) |
Aug 27, 2014 | 33.87 | 33.97 | 33.33 | 33.60 | 4,493,869 | -0.22(-0.64%) |
Aug 26, 2014 | 33.81 | 33.94 | 33.68 | 33.82 | 4,795,406 | -0.03(-0.09%) |
Aug 25, 2014 | 33.92 | 33.96 | 33.78 | 33.85 | 3,314,926 | +0.08(+0.25%) |
Aug 22, 2014 | 33.57 | 33.90 | 33.54 | 33.77 | 2,729,829 | +0.09(+0.28%) |
Aug 21, 2014 | 33.38 | 33.69 | 33.13 | 33.67 | 5,213,038 | +0.30(+0.89%) |
Aug 20, 2014 | 33.13 | 33.43 | 33.16 | 33.38 | 4,083,238 | +0.22(+0.66%) |
Aug 19, 2014 | 33.87 | 33.90 | 33.08 | 33.16 | 6,132,384 | -0.77(-2.27%) |
Aug 18, 2014 | 33.77 | 33.97 | 33.76 | 33.93 | 3,575,357 | +0.43(+1.28%) |
Aug 15, 2014 | 33.91 | 33.80 | 33.34 | 33.50 | 3,974,513 | -0.31(-0.90%) |
Aug 14, 2014 | 33.64 | 33.84 | 33.60 | 33.80 | 3,017,393 | +0.28(+0.85%) |
Aug 13, 2014 | 33.59 | 33.76 | 33.39 | 33.52 | 3,369,238 | -0.02(-0.06%) |
Aug 12, 2014 | 33.65 | 33.86 | 33.34 | 33.54 | 2,959,727 | -0.27(-0.80%) |
Aug 11, 2014 | 34.33 | 34.46 | 33.76 | 33.81 | 3,931,441 | -0.36(-1.05%) |
Aug 08, 2014 | 33.75 | 34.02 | 33.45 | 34.17 | 5,746,892 | +0.54(+1.59%) |
Aug 07, 2014 | 34.42 | 34.47 | 33.23 | 33.63 | 8,153,634 | -0.69(-2.01%) |
Aug 06, 2014 | 34.07 | 34.77 | 33.99 | 34.32 | 4,407,652 | +0.19(+0.55%) |
Aug 05, 2014 | 34.42 | 34.45 | 34.13 | 34.13 | 4,518,163 | -0.50(-1.44%) |
Aug 04, 2014 | 34.42 | 34.73 | 34.27 | 34.63 | 3,849,246 | +0.32(+0.92%) |
Aug 01, 2014 | 34.29 | 34.52 | 34.02 | 34.32 | 4,346,603 | -0.01(-0.02%) |
Jul 31, 2014 | 34.88 | 35.04 | 34.31 | 34.32 | 4,971,928 | -0.69(-1.96%) |
Jul 30, 2014 | 35.10 | 35.14 | 34.79 | 35.01 | 4,037,646 | +0.12(+0.35%) |
Jul 29, 2014 | 35.04 | 35.46 | 34.83 | 34.89 | 5,330,622 | -0.11(-0.31%) |
Jul 28, 2014 | 35.06 | 35.20 | 34.65 | 35.00 | 6,506,047 | -0.13(-0.38%) |
Jul 25, 2014 | 34.99 | 35.27 | 34.94 | 35.13 | 6,076,969 | +0.14(+0.40%) |
Jul 24, 2014 | 35.25 | 35.25 | 34.90 | 34.99 | 5,741,253 | -0.28(-0.79%) |
Jul 23, 2014 | 35.43 | 35.56 | 34.96 | 35.27 | 5,605,776 | -0.26(-0.73%) |
Jul 22, 2014 | 34.72 | 35.57 | 34.69 | 35.53 | 7,531,676 | +0.46(+1.30%) |
Jul 21, 2014 | 34.47 | 35.13 | 34.38 | 35.07 | 6,241,399 | +0.37(+1.06%) |
Jul 18, 2014 | 34.21 | 35.13 | 34.12 | 34.71 | 9,530,329 | +0.56(+1.64%) |
Jul 17, 2014 | 33.59 | 34.18 | 33.59 | 34.14 | 7,269,010 | +0.43(+1.27%) |
Jul 16, 2014 | 33.52 | 33.79 | 33.52 | 33.72 | 5,354,294 | +0.23(+0.68%) |
Jul 15, 2014 | 33.23 | 33.66 | 33.18 | 33.49 | 4,282,441 | +0.19(+0.56%) |
Jul 14, 2014 | 33.21 | 33.48 | 33.04 | 33.30 | 3,675,149 | +0.38(+1.14%) |
Jul 11, 2014 | 32.78 | 32.97 | 32.64 | 32.93 | 7,263,337 | +0.17(+0.52%) |
Jul 10, 2014 | 32.99 | 33.10 | 32.57 | 32.76 | 4,333,219 | -0.62(-1.85%) |
Jul 09, 2014 | 33.12 | 33.41 | 32.91 | 33.38 | 4,487,031 | +0.27(+0.82%) |
Jul 08, 2014 | 33.79 | 33.79 | 32.96 | 33.10 | 5,384,463 | -0.72(-2.12%) |
Jul 07, 2014 | 33.98 | 33.98 | 33.65 | 33.82 | 3,157,995 | -0.16(-0.46%) |
Jul 03, 2014 | 33.66 | 33.98 | 33.98 | 33.98 | 2,881,356 | +0.46(+1.37%) |
Jul 02, 2014 | 33.30 | 33.60 | 33.16 | 33.52 | 4,798,850 | +0.25(+0.75%) |
Jul 01, 2014 | 33.90 | 34.05 | 33.24 | 33.27 | 5,195,201 | -0.46(-1.37%) |
Jun 30, 2014 | 33.62 | 33.95 | 33.58 | 33.73 | 4,651,792 | +0.17(+0.52%) |
Jun 27, 2014 | 33.64 | 33.91 | 33.16 | 33.56 | 5,442,342 | -0.24(-0.70%) |
Jun 26, 2014 | 33.50 | 33.83 | 33.48 | 33.79 | 3,184,372 | +0.24(+0.70%) |
Jun 25, 2014 | 33.97 | 34.14 | 33.42 | 33.56 | 5,886,530 | -0.40(-1.18%) |
Jun 24, 2014 | 34.66 | 34.81 | 33.87 | 33.96 | 10,454,660 | -1.43(-4.04%) |
Jun 23, 2014 | 34.77 | 35.44 | 34.57 | 35.39 | 3,631,176 | +0.59(+1.71%) |
Jun 20, 2014 | 35.34 | 35.34 | 34.53 | 34.79 | 6,962,948 | -0.38(-1.07%) |
Jun 19, 2014 | 36.25 | 36.25 | 34.75 | 35.17 | 5,391,643 | -0.22(-0.62%) |
Jun 18, 2014 | 34.69 | 35.51 | 34.63 | 35.39 | 5,990,982 | +0.63(+1.81%) |
Jun 17, 2014 | 34.39 | 34.86 | 34.24 | 34.76 | 4,709,537 | +0.38(+1.11%) |
Jun 16, 2014 | 34.54 | 34.67 | 34.19 | 34.38 | 2,782,018 | -0.13(-0.38%) |
Jun 13, 2014 | 34.28 | 34.57 | 34.16 | 34.51 | 4,089,756 | +0.22(+0.65%) |
Jun 12, 2014 | 33.50 | 34.48 | 33.45 | 34.29 | 6,032,866 | +0.66(+1.95%) |
Jun 11, 2014 | 33.92 | 33.92 | 33.39 | 33.63 | 4,348,009 | -0.32(-0.94%) |
Jun 10, 2014 | 33.58 | 34.00 | 33.57 | 33.95 | 6,104,203 | +0.01(+0.04%) |
Jun 06, 2014 | 34.11 | 34.18 | 33.78 | 33.94 | 3,355,708 | -0.07(-0.19%) |
Jun 05, 2014 | 34.39 | 34.42 | 33.61 | 34.00 | 7,533,703 | -0.43(-1.25%) |
Jun 04, 2014 | 34.63 | 34.81 | 34.21 | 34.43 | 5,343,978 | -0.35(-1.01%) |
Jun 03, 2014 | 34.65 | 35.11 | 34.60 | 34.78 | 4,341,048 | +0.11(+0.31%) |
Jun 02, 2014 | 35.18 | 35.19 | 34.52 | 34.67 | 3,761,310 | -0.39(-1.13%) |
May 30, 2014 | 34.82 | 35.28 | 34.74 | 35.07 | 4,712,096 | +0.25(+0.72%) |
May 29, 2014 | 35.15 | 35.15 | 34.70 | 34.82 | 3,616,637 | -0.14(-0.41%) |
May 28, 2014 | 35.14 | 35.16 | 34.67 | 34.96 | 3,184,103 | -0.28(-0.81%) |
May 27, 2014 | 34.55 | 35.46 | 34.39 | 35.25 | 4,644,310 | +0.84(+2.45%) |
May 23, 2014 | 34.57 | 34.40 | 34.40 | 34.40 | 3,235,296 | -0.25(-0.71%) |
May 22, 2014 | 34.27 | 34.81 | 34.14 | 34.65 | 2,199,659 | +0.33(+0.97%) |
May 21, 2014 | 33.68 | 34.41 | 33.58 | 34.32 | 3,863,594 | +0.77(+2.29%) |
May 20, 2014 | 34.16 | 34.19 | 33.43 | 33.55 | 4,814,162 | -0.66(-1.92%) |
May 19, 2014 | 33.43 | 34.24 | 33.38 | 34.21 | 4,114,409 | +0.54(+1.62%) |
May 16, 2014 | 33.76 | 33.84 | 33.41 | 33.66 | 5,468,748 | -0.10(-0.30%) |
May 15, 2014 | 34.14 | 34.25 | 33.43 | 33.76 | 7,140,136 | -0.49(-1.44%) |
May 14, 2014 | 34.07 | 34.29 | 33.77 | 34.25 | 4,188,165 | +0.18(+0.53%) |
May 13, 2014 | 34.14 | 34.28 | 33.91 | 34.07 | 3,388,156 | -0.10(-0.28%) |
May 12, 2014 | 33.68 | 34.22 | 33.68 | 34.17 | 6,008,365 | +0.56(+1.66%) |
May 09, 2014 | 34.26 | 34.34 | 33.37 | 33.61 | 15,660,423 | -0.70(-2.03%) |
May 08, 2014 | 35.40 | 35.40 | 34.08 | 34.31 | 17,700,288 | -1.72(-4.76%) |
May 07, 2014 | 35.47 | 36.09 | 35.28 | 36.02 | 5,659,063 | +0.63(+1.79%) |
May 06, 2014 | 35.92 | 36.01 | 35.34 | 35.39 | 4,045,833 | -0.73(-2.01%) |
May 05, 2014 | 36.02 | 36.22 | 35.59 | 36.12 | 3,202,343 | -0.01(-0.01%) |
May 02, 2014 | 36.76 | 36.96 | 36.09 | 36.12 | 3,506,602 | -0.57(-1.55%) |
May 01, 2014 | 36.57 | 36.78 | 36.34 | 36.69 | 2,984,738 | +0.19(+0.51%) |
Apr 30, 2014 | 36.35 | 36.59 | 36.00 | 36.51 | 3,597,361 | +0.19(+0.54%) |
Apr 29, 2014 | 36.17 | 36.39 | 35.91 | 36.31 | 3,809,551 | +0.31(+0.87%) |
Apr 28, 2014 | 36.26 | 36.29 | 35.65 | 36.00 | 5,049,408 | -0.15(-0.42%) |
Apr 25, 2014 | 36.66 | 36.74 | 36.06 | 36.15 | 4,290,158 | -0.59(-1.61%) |
Apr 24, 2014 | 36.51 | 36.82 | 36.19 | 36.74 | 4,615,519 | +0.26(+0.72%) |
Apr 23, 2014 | 36.38 | 36.80 | 35.93 | 36.48 | 5,870,625 | +0.08(+0.23%) |
Apr 22, 2014 | 35.78 | 36.58 | 35.50 | 36.40 | 4,546,193 | +0.58(+1.62%) |
Apr 21, 2014 | 35.34 | 35.84 | 35.05 | 35.82 | 2,968,620 | +0.41(+1.17%) |
Apr 17, 2014 | 35.28 | 35.40 | 35.40 | 35.40 | 3,544,432 | +0.04(+0.12%) |
Apr 16, 2014 | 34.75 | 35.42 | 34.63 | 35.36 | 5,731,962 | +0.75(+2.16%) |
Apr 15, 2014 | 34.20 | 35.13 | 34.15 | 34.61 | 6,013,579 | +0.42(+1.22%) |
Apr 14, 2014 | 33.87 | 34.31 | 33.71 | 34.20 | 4,850,726 | +0.43(+1.26%) |
Apr 11, 2014 | 33.76 | 34.14 | 33.62 | 33.77 | 4,719,796 | -0.25(-0.72%) |
Apr 10, 2014 | 34.43 | 34.62 | 33.76 | 34.02 | 5,278,231 | -0.39(-1.14%) |
Apr 09, 2014 | 34.29 | 34.67 | 34.19 | 34.41 | 4,109,005 | +0.14(+0.41%) |
Apr 08, 2014 | 34.39 | 34.64 | 33.97 | 34.27 | 5,609,349 | -0.06(-0.18%) |
Apr 07, 2014 | 35.08 | 35.13 | 34.32 | 34.33 | 7,761,445 | -0.76(-2.18%) |
Apr 04, 2014 | 36.13 | 36.31 | 35.07 | 35.10 | 7,929,146 | -1.01(-2.78%) |
Apr 03, 2014 | 36.52 | 36.65 | 35.82 | 36.10 | 8,648,388 | +0.34(+0.94%) |
Apr 02, 2014 | 34.54 | 35.96 | 34.54 | 35.76 | 9,200,432 | +1.28(+3.70%) |
Apr 01, 2014 | 35.28 | 35.36 | 34.33 | 34.49 | 9,863,844 | -0.84(-2.37%) |
Mar 31, 2014 | 35.12 | 35.91 | 35.07 | 35.32 | 10,261,164 | +0.30(+0.85%) |
Mar 28, 2014 | 35.70 | 35.76 | 34.88 | 35.03 | 7,253,128 | -0.58(-1.63%) |
Mar 27, 2014 | 35.69 | 35.80 | 34.92 | 35.61 | 6,032,463 | -0.01(-0.02%) |
Mar 26, 2014 | 35.77 | 36.11 | 35.59 | 35.62 | 4,735,729 | -0.09(-0.26%) |
Mar 25, 2014 | 36.47 | 36.60 | 35.66 | 35.71 | 7,140,830 | -0.68(-1.86%) |
Mar 24, 2014 | 36.32 | 36.64 | 36.32 | 36.39 | 5,421,335 | -0.01(-0.04%) |
Mar 21, 2014 | 36.82 | 37.10 | 36.40 | 36.40 | 12,522,287 | +0.08(+0.22%) |
Mar 20, 2014 | 36.44 | 36.68 | 36.06 | 36.32 | 5,094,160 | -0.01(-0.03%) |
Mar 19, 2014 | 36.74 | 36.90 | 36.22 | 36.33 | 5,726,675 | -0.44(-1.19%) |
Mar 18, 2014 | 37.35 | 37.35 | 36.72 | 36.77 | 4,623,863 | -0.57(-1.54%) |
Mar 17, 2014 | 36.78 | 37.41 | 36.74 | 37.35 | 3,900,561 | +0.76(+2.06%) |
Mar 14, 2014 | 36.43 | 36.78 | 36.25 | 36.59 | 4,399,487 | +0.16(+0.43%) |
Mar 13, 2014 | 37.35 | 37.41 | 36.33 | 36.44 | 3,937,607 | -0.91(-2.43%) |
Mar 12, 2014 | 37.13 | 37.39 | 36.79 | 37.34 | 3,185,122 | +0.12(+0.33%) |
Mar 11, 2014 | 37.84 | 37.84 | 37.09 | 37.22 | 3,861,947 | -0.33(-0.87%) |
Mar 10, 2014 | 37.96 | 38.00 | 37.42 | 37.55 | 3,352,448 | -0.42(-1.11%) |
Mar 07, 2014 | 38.52 | 38.61 | 37.86 | 37.97 | 5,293,861 | -0.42(-1.08%) |
Mar 06, 2014 | 38.31 | 39.17 | 38.31 | 38.39 | 5,780,914 | +0.19(+0.50%) |
Mar 05, 2014 | 38.32 | 38.58 | 37.97 | 38.19 | 4,113,922 | -0.18(-0.47%) |
Mar 04, 2014 | 37.77 | 38.46 | 37.72 | 38.38 | 3,112,363 | +0.88(+2.35%) |
Mar 03, 2014 | 37.04 | 37.61 | 36.91 | 37.49 | 4,332,771 | +0.20(+0.55%) |
Feb 28, 2014 | 37.37 | 37.81 | 37.09 | 37.29 | 4,188,927 | -0.04(-0.11%) |
Feb 27, 2014 | 38.12 | 38.12 | 36.83 | 37.33 | 4,900,938 | +0.03(+0.09%) |
Feb 26, 2014 | 38.43 | 38.44 | 37.26 | 37.30 | 5,973,811 | -0.95(-2.49%) |
Feb 25, 2014 | 38.33 | 38.79 | 38.09 | 38.25 | 3,876,032 | -0.19(-0.51%) |
Feb 24, 2014 | 38.26 | 38.64 | 38.02 | 38.45 | 3,841,607 | +0.43(+1.13%) |
Feb 21, 2014 | 37.74 | 38.20 | 37.51 | 38.02 | 5,331,579 | +0.48(+1.27%) |
Feb 20, 2014 | 37.93 | 38.09 | 37.44 | 37.54 | 3,870,404 | -0.27(-0.72%) |
Feb 19, 2014 | 38.47 | 38.64 | 37.78 | 37.82 | 4,687,555 | -0.92(-2.38%) |
Feb 18, 2014 | 38.37 | 39.01 | 38.36 | 38.74 | 4,536,403 | +0.38(+0.98%) |
Feb 14, 2014 | 38.61 | 38.36 | 38.36 | 38.36 | 3,861,410 | -0.37(-0.95%) |
Feb 13, 2014 | 38.65 | 39.25 | 38.52 | 38.73 | 3,985,456 | -0.09(-0.23%) |
Feb 12, 2014 | 38.67 | 39.06 | 38.12 | 38.82 | 6,561,513 | +0.17(+0.43%) |
Feb 11, 2014 | 38.11 | 38.75 | 37.87 | 38.66 | 7,167,538 | +0.78(+2.06%) |
Feb 10, 2014 | 38.50 | 38.73 | 37.72 | 37.87 | 8,047,649 | -0.61(-1.59%) |
Feb 07, 2014 | 37.53 | 38.62 | 37.53 | 38.49 | 7,078,505 | +0.91(+2.43%) |
Feb 06, 2014 | 37.16 | 37.60 | 37.03 | 37.57 | 4,572,189 | +0.51(+1.38%) |
Feb 05, 2014 | 37.26 | 37.59 | 36.61 | 37.06 | 3,986,515 | -0.23(-0.63%) |
Feb 04, 2014 | 36.27 | 37.32 | 36.23 | 37.30 | 5,852,828 | +0.97(+2.66%) |
Feb 03, 2014 | 37.17 | 37.24 | 36.25 | 36.33 | 6,671,463 | -0.95(-2.56%) |
Jan 31, 2014 | 36.71 | 37.54 | 36.71 | 37.28 | 4,641,997 | -0.09(-0.24%) |
Jan 30, 2014 | 35.89 | 37.42 | 35.89 | 37.37 | 3,257,854 | +0.81(+2.21%) |
Jan 29, 2014 | 36.26 | 37.07 | 36.26 | 36.57 | 4,686,727 | -0.38(-1.02%) |
Jan 28, 2014 | 37.32 | 37.32 | 36.43 | 36.94 | 4,481,039 | +0.67(+1.84%) |
Jan 27, 2014 | 37.18 | 37.18 | 36.18 | 36.28 | 7,984,662 | -0.21(-0.59%) |
Jan 24, 2014 | 36.78 | 36.97 | 36.49 | 36.49 | 7,361,740 | -0.45(-1.22%) |
Jan 23, 2014 | 37.17 | 37.32 | 36.78 | 36.94 | 5,804,083 | -0.55(-1.47%) |
Jan 22, 2014 | 37.35 | 37.67 | 37.03 | 37.49 | 6,511,927 | +0.35(+0.95%) |
Jan 21, 2014 | 37.21 | 37.91 | 37.07 | 37.14 | 8,672,368 | +0.20(+0.55%) |
Jan 17, 2014 | 37.32 | 36.94 | 36.94 | 36.94 | 9,596,682 | -0.44(-1.18%) |
Jan 16, 2014 | 37.28 | 37.97 | 37.16 | 37.38 | 7,712,235 | -0.28(-0.74%) |
Jan 15, 2014 | 39.23 | 39.28 | 37.20 | 37.66 | 20,302,470 | -1.59(-4.06%) |
Jan 14, 2014 | 39.47 | 39.52 | 38.98 | 39.25 | 5,513,164 | -0.13(-0.32%) |
Jan 13, 2014 | 40.18 | 40.28 | 39.29 | 39.37 | 3,477,050 | -0.86(-2.14%) |
Jan 10, 2014 | 40.44 | 40.60 | 40.01 | 40.24 | 3,385,916 | -0.39(-0.97%) |
Jan 09, 2014 | 40.70 | 40.87 | 40.53 | 40.63 | 3,040,993 | +0.09(+0.23%) |
Jan 08, 2014 | 40.56 | 40.75 | 40.17 | 40.54 | 3,629,742 | -0.14(-0.36%) |
Jan 07, 2014 | 40.86 | 40.98 | 40.36 | 40.68 | 4,797,170 | +0.24(+0.60%) |
Jan 06, 2014 | 40.52 | 40.86 | 40.36 | 40.44 | 3,577,172 | +0.10(+0.26%) |
Jan 03, 2014 | 40.10 | 40.53 | 40.08 | 40.33 | 5,448,222 | +0.23(+0.57%) |
Jan 02, 2014 | 40.03 | 40.26 | 39.67 | 40.10 | 4,291,614 | -0.06(-0.14%) |
Dec 31, 2013 | 39.91 | 40.16 | 40.16 | 40.16 | 2,476,454 | +0.25(+0.63%) |
Dec 30, 2013 | 40.24 | 40.30 | 39.62 | 39.91 | 1,924,303 | -0.22(-0.54%) |
Dec 27, 2013 | 40.12 | 40.29 | 39.93 | 40.13 | 2,448,341 | -0.02(-0.05%) |
Dec 26, 2013 | 40.40 | 40.55 | 40.01 | 40.15 | 1,948,284 | -0.21(-0.51%) |
Dec 24, 2013 | 40.36 | 40.37 | 39.96 | 40.36 | 1,572,582 | -0.01(-0.02%) |
Dec 23, 2013 | 40.46 | 40.47 | 39.98 | 40.37 | 4,334,439 | +0.29(+0.71%) |
Dec 20, 2013 | 39.82 | 40.31 | 39.66 | 40.08 | 14,087,040 | +0.33(+0.82%) |
Dec 19, 2013 | 40.04 | 40.33 | 39.65 | 39.75 | 4,739,073 | -0.45(-1.12%) |
Dec 18, 2013 | 39.57 | 40.30 | 39.24 | 40.20 | 8,224,657 | +0.52(+1.32%) |
Dec 17, 2013 | 39.69 | 39.85 | 39.25 | 39.68 | 6,538,047 | +0.07(+0.17%) |
Dec 16, 2013 | 39.46 | 39.71 | 39.30 | 39.61 | 5,707,326 | +0.25(+0.64%) |
Dec 13, 2013 | 39.07 | 39.51 | 39.03 | 39.36 | 5,217,120 | +0.47(+1.20%) |
Dec 12, 2013 | 38.72 | 39.19 | 38.53 | 38.90 | 7,816,272 | -0.12(-0.31%) |
Dec 11, 2013 | 39.11 | 39.30 | 38.69 | 39.02 | 6,001,516 | +0.31(+0.80%) |
Dec 10, 2013 | 38.80 | 38.94 | 38.56 | 38.71 | 2,947,871 | -0.11(-0.28%) |
Dec 09, 2013 | 38.57 | 39.11 | 38.52 | 38.81 | 4,182,374 | -0.15(-0.38%) |
Dec 06, 2013 | 38.28 | 39.02 | 38.12 | 38.96 | 5,456,253 | +0.99(+2.61%) |
Dec 05, 2013 | 37.81 | 38.10 | 37.67 | 37.97 | 6,732,003 | +0.06(+0.16%) |
Dec 04, 2013 | 37.68 | 38.16 | 37.56 | 37.91 | 3,372,307 | -0.07(-0.19%) |
Dec 03, 2013 | 38.24 | 38.29 | 37.88 | 37.98 | 4,726,987 | -0.39(-1.01%) |