Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.27 | 54.10 | 53.26 | 53.86 | 3,490,818 | +0.82(+1.54%) |
Nov 26, 2014 | 53.17 | 53.04 | 53.04 | 53.04 | 6,406,919 | -0.08(-0.14%) |
Nov 25, 2014 | 53.80 | 54.12 | 53.10 | 53.11 | 7,538,952 | -0.58(-1.08%) |
Nov 24, 2014 | 53.55 | 53.88 | 53.35 | 53.69 | 5,487,596 | +0.32(+0.60%) |
Nov 21, 2014 | 52.98 | 53.65 | 52.72 | 53.37 | 8,878,203 | +0.70(+1.33%) |
Nov 20, 2014 | 52.48 | 53.01 | 52.32 | 52.67 | 7,217,102 | +0.14(+0.27%) |
Nov 19, 2014 | 51.66 | 52.72 | 51.33 | 52.53 | 13,871,313 | +3.15(+6.37%) |
Nov 18, 2014 | 49.11 | 49.53 | 48.90 | 49.38 | 7,801,156 | -0.30(-0.61%) |
Nov 17, 2014 | 49.38 | 49.91 | 49.34 | 49.69 | 5,596,156 | +0.26(+0.53%) |
Nov 14, 2014 | 49.45 | 49.58 | 49.32 | 49.43 | 4,443,062 | -0.03(-0.05%) |
Nov 13, 2014 | 49.24 | 49.58 | 49.18 | 49.45 | 4,540,176 | +0.33(+0.67%) |
Nov 12, 2014 | 49.06 | 49.23 | 48.92 | 49.12 | 6,053,518 | +0.19(+0.38%) |
Nov 11, 2014 | 48.84 | 49.04 | 48.71 | 48.94 | 3,708,305 | +0.14(+0.29%) |
Nov 10, 2014 | 48.67 | 48.94 | 48.54 | 48.79 | 3,877,930 | +0.12(+0.24%) |
Nov 07, 2014 | 48.52 | 48.97 | 48.51 | 48.67 | 4,631,008 | +0.10(+0.21%) |
Nov 06, 2014 | 48.18 | 48.68 | 48.07 | 48.57 | 4,892,286 | +0.53(+1.11%) |
Nov 05, 2014 | 48.59 | 48.64 | 47.89 | 48.04 | 5,795,213 | -0.27(-0.56%) |
Nov 04, 2014 | 48.42 | 48.47 | 47.98 | 48.31 | 5,133,827 | -0.16(-0.33%) |
Nov 03, 2014 | 48.26 | 48.51 | 48.03 | 48.47 | 6,325,724 | +0.21(+0.44%) |
Oct 31, 2014 | 48.09 | 48.44 | 48.02 | 48.26 | 9,212,068 | +0.78(+1.65%) |
Oct 30, 2014 | 47.64 | 47.72 | 47.17 | 47.48 | 5,928,282 | +0.39(+0.82%) |
Oct 29, 2014 | 47.30 | 47.42 | 46.84 | 47.09 | 4,195,927 | -0.21(-0.45%) |
Oct 28, 2014 | 46.96 | 47.30 | 46.93 | 47.30 | 5,506,984 | +0.50(+1.06%) |
Oct 27, 2014 | 46.58 | 47.11 | 46.68 | 46.80 | 3,988,700 | +0.12(+0.25%) |
Oct 24, 2014 | 46.28 | 46.69 | 46.05 | 46.68 | 5,435,656 | +0.31(+0.67%) |
Oct 23, 2014 | 45.92 | 46.57 | 45.88 | 46.37 | 10,047,099 | +0.86(+1.89%) |
Oct 22, 2014 | 45.98 | 46.28 | 45.50 | 45.51 | 6,042,130 | -0.55(-1.19%) |
Oct 21, 2014 | 45.27 | 46.07 | 45.11 | 46.06 | 5,116,240 | +0.93(+2.06%) |
Oct 20, 2014 | 44.17 | 45.25 | 44.17 | 45.13 | 6,964,506 | +1.02(+2.31%) |
Oct 17, 2014 | 43.58 | 44.44 | 43.54 | 44.11 | 9,461,609 | +0.92(+2.14%) |
Oct 16, 2014 | 42.61 | 43.49 | 42.25 | 43.19 | 6,345,173 | +0.17(+0.39%) |
Oct 15, 2014 | 43.24 | 43.40 | 41.88 | 43.02 | 12,555,925 | -0.67(-1.54%) |
Oct 14, 2014 | 43.76 | 44.14 | 43.01 | 43.69 | 13,430,264 | -0.39(-0.88%) |
Oct 13, 2014 | 44.94 | 45.07 | 43.98 | 44.08 | 9,804,240 | -1.03(-2.29%) |
Oct 10, 2014 | 45.34 | 45.85 | 45.09 | 45.11 | 8,775,862 | -0.18(-0.39%) |
Oct 09, 2014 | 45.57 | 45.99 | 45.22 | 45.29 | 8,094,293 | -0.36(-0.79%) |
Oct 08, 2014 | 44.72 | 45.71 | 44.64 | 45.65 | 6,912,729 | +0.97(+2.18%) |
Oct 07, 2014 | 44.77 | 45.21 | 44.66 | 44.67 | 5,817,344 | -0.35(-0.78%) |
Oct 06, 2014 | 45.17 | 45.46 | 44.84 | 45.03 | 3,853,580 | +0.01(+0.02%) |
Oct 03, 2014 | 44.78 | 45.13 | 44.70 | 45.02 | 4,967,337 | +0.47(+1.06%) |
Oct 02, 2014 | 44.20 | 44.81 | 44.17 | 44.55 | 5,323,382 | +0.36(+0.82%) |
Oct 01, 2014 | 44.32 | 44.57 | 44.06 | 44.19 | 6,550,807 | -0.27(-0.60%) |
Sep 30, 2014 | 44.86 | 44.89 | 44.16 | 44.45 | 6,368,608 | -0.36(-0.81%) |
Sep 29, 2014 | 44.50 | 44.89 | 44.32 | 44.82 | 5,203,668 | +0.14(+0.32%) |
Sep 26, 2014 | 44.66 | 44.82 | 44.43 | 44.67 | 5,272,041 | +0.09(+0.21%) |
Sep 25, 2014 | 44.90 | 45.16 | 44.54 | 44.58 | 5,027,384 | -0.47(-1.04%) |
Sep 24, 2014 | 44.65 | 45.19 | 44.60 | 45.05 | 5,436,752 | +0.43(+0.96%) |
Sep 23, 2014 | 44.76 | 44.92 | 44.57 | 44.62 | 4,152,839 | -0.29(-0.64%) |
Sep 22, 2014 | 45.29 | 45.29 | 44.77 | 44.91 | 4,625,060 | -0.53(-1.16%) |
Sep 19, 2014 | 45.68 | 46.04 | 45.21 | 45.44 | 8,548,989 | -0.05(-0.11%) |
Sep 18, 2014 | 45.32 | 45.64 | 45.19 | 45.49 | 4,999,689 | +0.24(+0.54%) |
Sep 17, 2014 | 45.19 | 45.57 | 45.08 | 45.24 | 6,998,405 | +0.13(+0.30%) |
Sep 16, 2014 | 44.52 | 45.34 | 44.45 | 45.11 | 6,163,566 | +0.48(+1.07%) |
Sep 15, 2014 | 44.48 | 44.72 | 44.28 | 44.63 | 5,259,506 | +0.13(+0.30%) |
Sep 12, 2014 | 44.62 | 44.84 | 44.24 | 44.50 | 6,480,117 | -0.09(-0.21%) |
Sep 11, 2014 | 44.56 | 44.69 | 44.24 | 44.59 | 7,557,454 | -0.26(-0.58%) |
Sep 10, 2014 | 44.61 | 44.87 | 44.43 | 44.85 | 3,886,927 | +0.30(+0.68%) |
Sep 09, 2014 | 44.89 | 44.98 | 44.45 | 44.55 | 3,978,462 | -0.43(-0.95%) |
Sep 08, 2014 | 45.22 | 45.47 | 44.91 | 44.98 | 4,790,951 | -0.48(-1.05%) |
Sep 05, 2014 | 44.97 | 45.48 | 44.66 | 45.45 | 6,039,390 | +0.42(+0.93%) |
Sep 04, 2014 | 44.52 | 45.11 | 44.48 | 45.03 | 7,934,326 | +0.59(+1.32%) |
Sep 03, 2014 | 44.27 | 44.56 | 43.98 | 44.45 | 6,928,416 | +0.25(+0.57%) |
Sep 02, 2014 | 44.24 | 44.47 | 43.71 | 44.19 | 6,123,757 | +0.08(+0.19%) |
Aug 29, 2014 | 44.10 | 44.11 | 44.11 | 44.11 | 4,179,121 | -0.03(-0.06%) |
Aug 28, 2014 | 43.81 | 44.26 | 43.71 | 44.14 | 5,187,277 | +0.02(+0.04%) |
Aug 27, 2014 | 44.25 | 44.39 | 44.07 | 44.12 | 5,866,297 | -0.05(-0.11%) |
Aug 26, 2014 | 44.21 | 44.49 | 44.15 | 44.17 | 5,733,197 | -0.10(-0.23%) |
Aug 25, 2014 | 44.35 | 44.48 | 44.10 | 44.27 | 4,498,998 | +0.14(+0.32%) |
Aug 22, 2014 | 44.09 | 44.43 | 43.79 | 44.13 | 6,026,237 | -0.12(-0.27%) |
Aug 21, 2014 | 44.22 | 44.47 | 44.09 | 44.24 | 8,516,470 | +0.29(+0.65%) |
Aug 20, 2014 | 41.96 | 44.24 | 41.75 | 43.96 | 21,917,870 | +0.68(+1.57%) |
Aug 19, 2014 | 43.52 | 43.68 | 43.09 | 43.28 | 11,112,688 | +0.90(+2.12%) |
Aug 18, 2014 | 42.42 | 42.58 | 42.29 | 42.38 | 5,735,330 | +0.38(+0.90%) |
Aug 15, 2014 | 42.47 | 43.00 | 41.66 | 42.00 | 7,907,058 | -0.34(-0.81%) |
Aug 14, 2014 | 41.97 | 42.35 | 41.79 | 42.35 | 4,291,705 | +0.47(+1.12%) |
Aug 13, 2014 | 41.93 | 42.25 | 41.68 | 41.88 | 5,235,266 | +0.02(+0.04%) |
Aug 12, 2014 | 41.82 | 41.96 | 41.66 | 41.86 | 3,913,289 | -0.03(-0.06%) |
Aug 11, 2014 | 41.87 | 41.96 | 41.50 | 41.88 | 4,845,683 | +0.12(+0.28%) |
Aug 08, 2014 | 40.54 | 41.78 | 40.49 | 41.77 | 8,792,953 | +1.51(+3.76%) |
Aug 07, 2014 | 40.54 | 40.74 | 40.15 | 40.25 | 3,780,434 | -0.15(-0.37%) |
Aug 06, 2014 | 39.98 | 40.51 | 39.92 | 40.41 | 4,724,252 | +0.39(+0.97%) |
Aug 05, 2014 | 40.12 | 40.51 | 39.94 | 40.02 | 5,808,613 | -0.23(-0.56%) |
Aug 04, 2014 | 39.99 | 40.36 | 39.99 | 40.25 | 4,153,529 | +0.27(+0.67%) |
Aug 01, 2014 | 40.23 | 40.43 | 39.71 | 39.98 | 6,227,392 | -0.22(-0.54%) |
Jul 31, 2014 | 40.47 | 40.72 | 40.20 | 40.20 | 5,640,704 | -0.52(-1.28%) |
Jul 30, 2014 | 40.49 | 40.78 | 40.37 | 40.72 | 5,214,752 | +0.36(+0.90%) |
Jul 29, 2014 | 40.09 | 40.54 | 40.07 | 40.36 | 4,977,696 | +0.29(+0.73%) |
Jul 28, 2014 | 40.12 | 40.20 | 39.78 | 40.06 | 3,800,911 | -0.01(-0.02%) |
Jul 25, 2014 | 40.16 | 40.43 | 39.94 | 40.07 | 5,393,968 | -0.25(-0.62%) |
Jul 24, 2014 | 40.30 | 40.62 | 40.22 | 40.32 | 4,683,861 | +0.08(+0.19%) |
Jul 23, 2014 | 40.13 | 40.32 | 39.99 | 40.25 | 4,624,960 | +0.10(+0.25%) |
Jul 22, 2014 | 39.98 | 40.39 | 39.94 | 40.15 | 3,835,973 | +0.18(+0.44%) |
Jul 21, 2014 | 40.00 | 40.12 | 39.83 | 39.97 | 3,711,679 | +0.00(+0.00%) |
Jul 18, 2014 | 39.67 | 40.02 | 39.61 | 39.97 | 6,233,613 | +0.43(+1.08%) |
Jul 17, 2014 | 39.64 | 39.94 | 39.47 | 39.54 | 5,992,882 | -0.30(-0.76%) |
Jul 16, 2014 | 39.82 | 39.94 | 39.48 | 39.84 | 6,361,089 | +0.13(+0.32%) |
Jul 15, 2014 | 39.58 | 39.90 | 39.52 | 39.72 | 7,083,451 | +0.24(+0.61%) |
Jul 14, 2014 | 39.88 | 39.88 | 39.41 | 39.48 | 5,213,986 | -0.18(-0.46%) |
Jul 11, 2014 | 39.44 | 39.72 | 39.37 | 39.66 | 5,300,041 | +0.20(+0.51%) |
Jul 10, 2014 | 39.02 | 39.64 | 38.86 | 39.46 | 9,579,853 | -0.55(-1.38%) |
Jul 09, 2014 | 40.14 | 40.40 | 39.78 | 40.01 | 6,970,991 | +0.03(+0.08%) |
Jul 08, 2014 | 40.19 | 40.25 | 39.82 | 39.98 | 5,994,464 | -0.33(-0.81%) |
Jul 07, 2014 | 40.21 | 40.46 | 40.10 | 40.30 | 5,428,327 | -0.02(-0.04%) |
Jul 03, 2014 | 40.31 | 40.32 | 40.32 | 40.32 | 2,550,742 | +0.09(+0.23%) |
Jul 02, 2014 | 40.26 | 40.45 | 40.13 | 40.23 | 3,705,683 | -0.01(-0.02%) |
Jul 01, 2014 | 40.15 | 40.48 | 40.10 | 40.24 | 6,981,869 | +0.12(+0.29%) |
Jun 30, 2014 | 39.56 | 40.18 | 39.35 | 40.12 | 8,838,289 | +0.48(+1.20%) |
Jun 27, 2014 | 39.40 | 39.77 | 39.35 | 39.64 | 6,240,353 | +0.18(+0.47%) |
Jun 26, 2014 | 39.15 | 39.66 | 39.08 | 39.46 | 6,306,327 | +0.42(+1.07%) |
Jun 25, 2014 | 38.94 | 39.19 | 38.78 | 39.04 | 6,052,076 | +0.16(+0.41%) |
Jun 24, 2014 | 38.42 | 39.17 | 38.20 | 38.88 | 13,322,641 | +0.36(+0.93%) |
Jun 23, 2014 | 38.44 | 38.65 | 38.32 | 38.52 | 7,775,769 | +0.05(+0.13%) |
Jun 20, 2014 | 38.52 | 38.66 | 38.16 | 38.47 | 16,592,342 | +0.10(+0.26%) |
Jun 19, 2014 | 38.41 | 38.61 | 38.13 | 38.37 | 5,683,329 | +0.05(+0.13%) |
Jun 18, 2014 | 38.26 | 38.41 | 38.04 | 38.32 | 12,450,412 | +0.00(+0.00%) |
Jun 17, 2014 | 37.90 | 38.51 | 37.82 | 38.32 | 10,008,300 | +0.35(+0.92%) |
Jun 16, 2014 | 37.92 | 38.14 | 37.80 | 37.97 | 8,030,160 | -0.03(-0.07%) |
Jun 13, 2014 | 38.20 | 38.31 | 37.70 | 38.00 | 7,343,981 | -0.08(-0.22%) |
Jun 12, 2014 | 38.93 | 39.01 | 38.05 | 38.08 | 13,538,425 | -1.14(-2.90%) |
Jun 11, 2014 | 39.61 | 39.73 | 39.14 | 39.22 | 5,077,679 | -0.57(-1.43%) |
Jun 10, 2014 | 39.67 | 39.92 | 39.53 | 39.78 | 4,225,214 | -0.15(-0.38%) |
Jun 06, 2014 | 39.73 | 40.04 | 39.66 | 39.94 | 4,617,865 | +0.31(+0.78%) |
Jun 05, 2014 | 39.58 | 39.80 | 39.34 | 39.63 | 5,143,662 | +0.19(+0.49%) |
Jun 04, 2014 | 39.37 | 39.63 | 39.17 | 39.43 | 5,381,271 | -0.04(-0.11%) |
Jun 03, 2014 | 39.14 | 39.61 | 39.12 | 39.48 | 4,249,132 | +0.18(+0.45%) |
Jun 02, 2014 | 39.37 | 39.63 | 39.20 | 39.30 | 4,869,414 | -0.06(-0.15%) |
May 30, 2014 | 39.27 | 39.38 | 38.93 | 39.36 | 5,129,933 | +0.06(+0.15%) |
May 29, 2014 | 39.17 | 39.42 | 38.83 | 39.30 | 4,717,948 | +0.25(+0.64%) |
May 28, 2014 | 39.22 | 39.49 | 38.93 | 39.05 | 8,158,622 | -0.89(-2.24%) |
May 27, 2014 | 39.44 | 39.99 | 39.42 | 39.94 | 6,620,114 | +0.60(+1.53%) |
May 23, 2014 | 39.14 | 39.34 | 39.34 | 39.34 | 6,096,231 | +0.03(+0.06%) |
May 22, 2014 | 37.79 | 39.42 | 37.79 | 39.32 | 7,025,461 | +1.35(+3.57%) |
May 21, 2014 | 37.95 | 38.32 | 37.04 | 37.96 | 10,253,637 | -0.09(-0.24%) |
May 20, 2014 | 38.46 | 38.70 | 37.83 | 38.05 | 10,586,691 | -0.02(-0.07%) |
May 19, 2014 | 37.82 | 38.20 | 37.62 | 38.08 | 5,463,804 | +0.16(+0.42%) |
May 16, 2014 | 37.43 | 37.95 | 37.43 | 37.92 | 6,850,654 | +0.61(+1.64%) |
May 15, 2014 | 37.54 | 37.54 | 36.89 | 37.31 | 9,236,031 | -0.45(-1.20%) |
May 14, 2014 | 38.19 | 38.20 | 37.61 | 37.76 | 6,555,471 | -0.49(-1.29%) |
May 13, 2014 | 38.71 | 38.98 | 38.05 | 38.26 | 4,739,670 | -0.43(-1.12%) |
May 12, 2014 | 38.31 | 38.83 | 38.31 | 38.69 | 3,372,733 | +0.48(+1.25%) |
May 09, 2014 | 37.63 | 38.23 | 37.53 | 38.21 | 4,813,076 | +0.58(+1.53%) |
May 08, 2014 | 37.68 | 38.28 | 37.44 | 37.64 | 4,447,698 | -0.08(-0.20%) |
May 07, 2014 | 38.12 | 38.28 | 37.35 | 37.71 | 6,158,586 | -0.23(-0.62%) |
May 06, 2014 | 38.61 | 38.66 | 37.88 | 37.95 | 5,363,821 | -0.75(-1.94%) |
May 05, 2014 | 39.02 | 39.16 | 38.56 | 38.70 | 4,766,437 | -0.58(-1.47%) |
May 02, 2014 | 38.77 | 39.58 | 38.77 | 39.27 | 5,660,659 | +0.51(+1.32%) |
May 01, 2014 | 38.50 | 39.03 | 38.36 | 38.76 | 5,223,816 | +0.38(+1.00%) |
Apr 30, 2014 | 38.71 | 38.76 | 38.16 | 38.38 | 7,917,294 | -0.43(-1.12%) |
Apr 29, 2014 | 38.86 | 38.94 | 38.57 | 38.82 | 4,649,311 | +0.04(+0.11%) |
Apr 28, 2014 | 38.96 | 39.45 | 38.18 | 38.77 | 8,402,062 | +0.00(+0.00%) |
Apr 25, 2014 | 39.27 | 39.30 | 38.75 | 38.77 | 5,489,471 | -0.65(-1.65%) |
Apr 24, 2014 | 38.84 | 39.44 | 38.74 | 39.43 | 5,591,871 | +0.79(+2.03%) |
Apr 23, 2014 | 39.73 | 39.86 | 38.61 | 38.64 | 9,404,913 | -1.10(-2.78%) |
Apr 22, 2014 | 39.08 | 40.03 | 39.02 | 39.74 | 5,580,140 | +0.72(+1.84%) |
Apr 21, 2014 | 39.01 | 39.19 | 38.88 | 39.02 | 3,757,122 | +0.05(+0.13%) |
Apr 17, 2014 | 38.73 | 38.97 | 38.97 | 38.97 | 5,140,635 | +0.06(+0.15%) |
Apr 16, 2014 | 39.12 | 39.29 | 38.77 | 38.92 | 5,128,481 | +0.02(+0.04%) |
Apr 15, 2014 | 39.11 | 39.11 | 38.13 | 38.90 | 6,529,857 | +0.06(+0.15%) |
Apr 14, 2014 | 38.84 | 39.26 | 38.53 | 38.84 | 5,641,671 | +0.27(+0.71%) |
Apr 11, 2014 | 38.86 | 38.87 | 38.47 | 38.57 | 5,921,772 | -0.40(-1.03%) |
Apr 10, 2014 | 39.55 | 39.86 | 38.93 | 38.97 | 7,449,030 | -0.62(-1.58%) |
Apr 09, 2014 | 38.99 | 39.65 | 38.73 | 39.59 | 7,232,360 | +0.67(+1.73%) |
Apr 08, 2014 | 38.93 | 39.07 | 38.65 | 38.92 | 8,270,677 | -0.03(-0.09%) |
Apr 07, 2014 | 40.35 | 40.41 | 38.79 | 38.95 | 10,588,800 | -1.39(-3.45%) |
Apr 04, 2014 | 40.98 | 41.01 | 40.12 | 40.34 | 7,147,044 | -0.51(-1.24%) |
Apr 03, 2014 | 41.22 | 41.30 | 40.71 | 40.85 | 5,722,581 | -0.39(-0.95%) |
Apr 02, 2014 | 41.13 | 41.61 | 41.05 | 41.24 | 5,819,036 | +0.08(+0.18%) |
Apr 01, 2014 | 40.86 | 41.46 | 40.85 | 41.16 | 4,288,021 | +0.44(+1.08%) |
Mar 31, 2014 | 40.90 | 40.92 | 40.61 | 40.72 | 8,038,305 | -0.02(-0.04%) |
Mar 28, 2014 | 40.67 | 40.82 | 40.50 | 40.74 | 4,822,723 | +0.32(+0.78%) |
Mar 27, 2014 | 40.30 | 40.45 | 40.16 | 40.42 | 6,365,164 | +0.01(+0.02%) |
Mar 26, 2014 | 40.36 | 40.66 | 40.11 | 40.41 | 8,484,107 | +0.14(+0.35%) |
Mar 25, 2014 | 41.03 | 41.11 | 40.13 | 40.27 | 7,134,009 | -0.68(-1.67%) |
Mar 24, 2014 | 41.07 | 41.29 | 40.60 | 40.96 | 6,470,419 | -0.06(-0.14%) |
Mar 21, 2014 | 41.51 | 41.70 | 40.96 | 41.01 | 9,339,221 | -0.25(-0.61%) |
Mar 20, 2014 | 41.15 | 41.31 | 41.00 | 41.26 | 4,977,875 | -0.02(-0.06%) |
Mar 19, 2014 | 41.59 | 41.87 | 41.04 | 41.29 | 5,182,099 | -0.21(-0.50%) |
Mar 18, 2014 | 41.21 | 41.58 | 41.10 | 41.50 | 4,682,685 | +0.29(+0.71%) |
Mar 17, 2014 | 41.01 | 41.49 | 40.98 | 41.21 | 5,962,221 | +0.32(+0.79%) |
Mar 14, 2014 | 40.88 | 41.32 | 40.77 | 40.88 | 6,363,428 | +0.32(+0.78%) |
Mar 13, 2014 | 41.25 | 41.43 | 40.49 | 40.56 | 6,708,585 | -0.56(-1.36%) |
Mar 12, 2014 | 41.06 | 41.13 | 40.76 | 41.12 | 5,326,585 | -0.07(-0.16%) |
Mar 11, 2014 | 41.72 | 41.81 | 41.04 | 41.19 | 5,466,657 | -0.44(-1.06%) |
Mar 10, 2014 | 41.87 | 42.06 | 41.62 | 41.63 | 6,162,632 | -0.36(-0.85%) |
Mar 07, 2014 | 42.06 | 42.08 | 41.66 | 41.99 | 5,212,123 | +0.27(+0.66%) |
Mar 06, 2014 | 41.41 | 41.85 | 41.38 | 41.71 | 5,260,527 | -0.22(-0.52%) |
Mar 05, 2014 | 42.26 | 42.29 | 41.89 | 41.93 | 6,233,999 | -0.23(-0.55%) |
Mar 04, 2014 | 42.06 | 42.29 | 41.86 | 42.16 | 7,673,172 | +0.37(+0.88%) |
Mar 03, 2014 | 40.47 | 42.12 | 40.47 | 41.80 | 8,649,863 | +0.13(+0.32%) |
Feb 28, 2014 | 42.37 | 42.38 | 41.20 | 41.66 | 11,496,019 | -0.66(-1.55%) |
Feb 27, 2014 | 42.12 | 42.49 | 41.96 | 42.32 | 8,704,845 | +0.08(+0.20%) |
Feb 26, 2014 | 41.81 | 42.70 | 40.65 | 42.24 | 22,380,700 | +2.17(+5.42%) |
Feb 25, 2014 | 39.84 | 40.28 | 39.77 | 40.06 | 12,120,972 | +0.74(+1.88%) |
Feb 24, 2014 | 39.39 | 39.79 | 39.19 | 39.32 | 9,350,242 | +0.13(+0.34%) |
Feb 21, 2014 | 38.86 | 39.39 | 38.86 | 39.19 | 9,216,434 | +0.33(+0.86%) |
Feb 20, 2014 | 38.87 | 39.22 | 38.80 | 38.86 | 9,272,286 | +0.10(+0.26%) |
Feb 19, 2014 | 38.98 | 39.28 | 38.73 | 38.76 | 6,556,483 | -0.32(-0.83%) |
Feb 18, 2014 | 39.56 | 39.71 | 38.88 | 39.08 | 6,549,833 | -0.29(-0.74%) |
Feb 14, 2014 | 38.81 | 39.37 | 39.37 | 39.37 | 4,154,656 | +0.53(+1.37%) |
Feb 13, 2014 | 38.70 | 38.98 | 38.33 | 38.84 | 6,065,926 | -0.03(-0.09%) |
Feb 12, 2014 | 38.96 | 39.22 | 38.77 | 38.87 | 8,151,268 | -0.07(-0.17%) |
Feb 11, 2014 | 38.29 | 39.09 | 38.28 | 38.94 | 8,312,015 | +0.53(+1.39%) |
Feb 10, 2014 | 38.40 | 38.66 | 38.23 | 38.41 | 8,817,357 | +0.04(+0.11%) |
Feb 07, 2014 | 38.40 | 38.52 | 37.84 | 38.37 | 11,620,610 | -0.42(-1.09%) |
Feb 06, 2014 | 38.03 | 38.84 | 37.97 | 38.79 | 7,788,903 | +0.87(+2.31%) |
Feb 05, 2014 | 37.33 | 38.03 | 37.02 | 37.92 | 9,649,586 | +0.52(+1.40%) |
Feb 04, 2014 | 37.93 | 38.08 | 37.29 | 37.39 | 10,085,683 | -0.58(-1.53%) |
Feb 03, 2014 | 38.52 | 38.74 | 37.87 | 37.97 | 9,312,271 | -0.57(-1.49%) |
Jan 31, 2014 | 38.32 | 38.97 | 37.99 | 38.55 | 8,131,245 | -0.17(-0.45%) |
Jan 30, 2014 | 38.57 | 38.96 | 38.27 | 38.72 | 6,931,902 | +0.44(+1.15%) |
Jan 29, 2014 | 38.78 | 39.05 | 38.12 | 38.28 | 11,914,387 | -0.82(-2.11%) |
Jan 28, 2014 | 38.93 | 39.46 | 38.79 | 39.11 | 16,047,470 | -0.87(-2.17%) |
Jan 27, 2014 | 39.79 | 40.24 | 39.42 | 39.97 | 9,666,868 | +0.14(+0.36%) |
Jan 24, 2014 | 39.79 | 40.22 | 39.75 | 39.83 | 10,915,106 | -0.27(-0.66%) |
Jan 23, 2014 | 39.60 | 40.16 | 39.36 | 40.10 | 8,332,074 | +0.33(+0.84%) |
Jan 22, 2014 | 39.84 | 39.85 | 39.29 | 39.77 | 9,506,316 | -0.06(-0.15%) |
Jan 21, 2014 | 39.63 | 39.86 | 39.36 | 39.82 | 8,922,031 | +0.17(+0.44%) |
Jan 17, 2014 | 40.06 | 39.65 | 39.65 | 39.65 | 6,921,425 | -0.32(-0.81%) |
Jan 16, 2014 | 39.92 | 40.06 | 39.63 | 39.97 | 4,997,464 | -0.09(-0.23%) |
Jan 15, 2014 | 40.57 | 40.68 | 39.91 | 40.06 | 7,502,512 | -0.51(-1.25%) |
Jan 14, 2014 | 40.33 | 40.60 | 40.13 | 40.57 | 6,627,677 | +0.20(+0.49%) |
Jan 13, 2014 | 40.99 | 41.41 | 40.24 | 40.37 | 7,718,434 | -0.85(-2.05%) |
Jan 10, 2014 | 40.59 | 41.30 | 40.55 | 41.22 | 6,914,154 | +0.77(+1.91%) |
Jan 09, 2014 | 40.45 | 40.55 | 40.12 | 40.45 | 5,955,911 | +0.17(+0.41%) |
Jan 08, 2014 | 40.06 | 40.45 | 40.03 | 40.28 | 5,888,002 | +0.14(+0.35%) |
Jan 07, 2014 | 40.16 | 40.50 | 39.82 | 40.14 | 6,679,706 | +0.10(+0.25%) |
Jan 06, 2014 | 40.63 | 40.74 | 39.86 | 40.04 | 5,922,641 | -0.57(-1.41%) |
Jan 03, 2014 | 40.99 | 41.09 | 40.51 | 40.61 | 5,131,934 | -0.41(-0.99%) |
Jan 02, 2014 | 41.11 | 41.37 | 40.78 | 41.02 | 6,575,019 | -0.09(-0.22%) |
Dec 31, 2013 | 40.84 | 41.11 | 41.11 | 41.11 | 4,167,103 | +0.25(+0.61%) |
Dec 30, 2013 | 40.64 | 41.01 | 40.58 | 40.86 | 3,860,310 | +0.35(+0.86%) |
Dec 27, 2013 | 40.78 | 41.03 | 40.36 | 40.51 | 4,614,598 | -0.17(-0.41%) |
Dec 26, 2013 | 40.51 | 40.84 | 40.43 | 40.68 | 3,765,837 | +0.27(+0.68%) |
Dec 24, 2013 | 40.18 | 40.61 | 40.06 | 40.40 | 2,750,209 | +0.25(+0.62%) |
Dec 23, 2013 | 39.79 | 40.48 | 39.79 | 40.16 | 5,683,173 | +0.36(+0.90%) |
Dec 20, 2013 | 40.29 | 40.59 | 39.76 | 39.80 | 9,847,793 | -0.35(-0.87%) |
Dec 19, 2013 | 39.87 | 40.59 | 39.61 | 40.15 | 9,242,407 | +0.06(+0.14%) |
Dec 18, 2013 | 38.75 | 40.22 | 38.68 | 40.09 | 12,486,579 | +1.39(+3.58%) |
Dec 17, 2013 | 39.13 | 39.19 | 38.53 | 38.70 | 6,631,592 | -0.40(-1.02%) |
Dec 16, 2013 | 39.38 | 39.59 | 39.06 | 39.10 | 5,096,326 | +0.02(+0.04%) |
Dec 13, 2013 | 38.91 | 39.31 | 38.91 | 39.09 | 4,599,833 | +0.18(+0.47%) |
Dec 12, 2013 | 39.26 | 39.32 | 38.84 | 38.90 | 5,485,573 | -0.35(-0.89%) |
Dec 11, 2013 | 39.28 | 39.66 | 39.18 | 39.25 | 6,396,725 | -0.04(-0.11%) |
Dec 10, 2013 | 39.56 | 39.80 | 39.26 | 39.29 | 6,602,115 | -0.33(-0.84%) |
Dec 09, 2013 | 39.73 | 39.97 | 39.57 | 39.62 | 7,556,773 | -0.18(-0.46%) |
Dec 06, 2013 | 39.15 | 40.22 | 39.11 | 39.81 | 9,905,025 | +1.14(+2.94%) |
Dec 05, 2013 | 38.75 | 39.06 | 38.62 | 38.67 | 6,303,793 | -0.21(-0.53%) |
Dec 04, 2013 | 38.32 | 39.03 | 38.23 | 38.88 | 9,665,454 | +0.30(+0.77%) |
Dec 03, 2013 | 38.02 | 38.85 | 38.08 | 38.58 | 13,827,421 | -0.27(-0.70%) |