Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 38.74 | 39.11 | 38.51 | 39.09 | 1,023,155 | +0.70(+1.83%) |
Oct 30, 2014 | 37.83 | 38.75 | 37.75 | 38.39 | 867,697 | +0.51(+1.34%) |
Oct 29, 2014 | 38.46 | 38.46 | 37.62 | 37.88 | 1,533,095 | -0.49(-1.28%) |
Oct 28, 2014 | 37.83 | 38.38 | 37.64 | 38.37 | 872,742 | +0.62(+1.64%) |
Oct 27, 2014 | 38.18 | 38.69 | 38.69 | 37.76 | 1,545,440 | -0.93(-2.42%) |
Oct 24, 2014 | 38.45 | 39.15 | 37.95 | 38.69 | 2,834,661 | +1.83(+4.96%) |
Oct 23, 2014 | 37.09 | 37.13 | 36.87 | 36.86 | 1,575,841 | +0.10(+0.27%) |
Oct 22, 2014 | 37.33 | 37.51 | 36.75 | 36.76 | 1,458,976 | -0.49(-1.32%) |
Oct 21, 2014 | 36.34 | 37.27 | 36.33 | 37.25 | 1,068,960 | +1.02(+2.81%) |
Oct 20, 2014 | 35.72 | 36.26 | 35.64 | 36.24 | 1,365,477 | +0.25(+0.70%) |
Oct 17, 2014 | 35.73 | 36.22 | 35.65 | 35.99 | 1,362,027 | +0.48(+1.34%) |
Oct 16, 2014 | 34.44 | 35.56 | 34.41 | 35.51 | 1,314,802 | +0.65(+1.87%) |
Oct 15, 2014 | 34.50 | 35.09 | 33.86 | 34.86 | 2,136,284 | -0.05(-0.14%) |
Oct 14, 2014 | 34.73 | 35.29 | 34.50 | 34.91 | 1,495,363 | +0.47(+1.36%) |
Oct 13, 2014 | 35.02 | 35.37 | 34.43 | 34.44 | 1,214,936 | -0.57(-1.62%) |
Oct 10, 2014 | 35.54 | 35.81 | 35.01 | 35.01 | 1,139,424 | -0.57(-1.59%) |
Oct 09, 2014 | 36.26 | 36.28 | 35.58 | 35.58 | 1,556,373 | -0.78(-2.13%) |
Oct 08, 2014 | 35.95 | 36.38 | 35.57 | 36.35 | 1,237,649 | +0.52(+1.44%) |
Oct 07, 2014 | 36.75 | 36.75 | 35.83 | 35.84 | 998,846 | -0.93(-2.54%) |
Oct 06, 2014 | 36.82 | 37.08 | 36.48 | 36.77 | 1,119,204 | +0.13(+0.34%) |
Oct 03, 2014 | 36.70 | 36.98 | 36.58 | 36.65 | 1,143,883 | +0.13(+0.37%) |
Oct 02, 2014 | 36.55 | 36.80 | 36.09 | 36.51 | 1,113,526 | -0.17(-0.46%) |
Oct 01, 2014 | 37.14 | 37.55 | 36.48 | 36.68 | 2,815,214 | -0.58(-1.55%) |
Sep 30, 2014 | 37.82 | 38.06 | 37.09 | 37.25 | 2,209,420 | -0.67(-1.76%) |
Sep 29, 2014 | 37.43 | 38.16 | 37.25 | 37.92 | 2,218,659 | -0.80(-2.07%) |
Sep 26, 2014 | 38.66 | 38.80 | 38.43 | 38.72 | 1,091,680 | +0.19(+0.50%) |
Sep 25, 2014 | 39.01 | 39.17 | 38.48 | 38.53 | 1,315,537 | -0.65(-1.66%) |
Sep 24, 2014 | 38.98 | 39.23 | 38.74 | 39.18 | 1,358,741 | +0.14(+0.36%) |
Sep 23, 2014 | 39.42 | 39.55 | 38.84 | 39.04 | 2,406,303 | -0.78(-1.95%) |
Sep 22, 2014 | 39.83 | 40.03 | 39.52 | 39.82 | 1,320,341 | -0.06(-0.15%) |
Sep 19, 2014 | 39.97 | 40.25 | 39.48 | 39.87 | 1,390,381 | -0.10(-0.25%) |
Sep 18, 2014 | 39.84 | 40.02 | 39.72 | 39.97 | 1,062,461 | +0.18(+0.44%) |
Sep 17, 2014 | 40.07 | 40.45 | 39.54 | 39.80 | 1,109,911 | -0.42(-1.04%) |
Sep 16, 2014 | 40.49 | 40.58 | 40.21 | 40.22 | 930,987 | -0.19(-0.47%) |
Sep 15, 2014 | 40.18 | 40.48 | 39.99 | 40.41 | 650,858 | +0.14(+0.35%) |
Sep 12, 2014 | 40.67 | 40.77 | 40.13 | 40.27 | 666,178 | -0.38(-0.92%) |
Sep 11, 2014 | 40.28 | 40.73 | 40.07 | 40.64 | 623,730 | +0.33(+0.83%) |
Sep 10, 2014 | 40.38 | 40.43 | 40.16 | 40.31 | 567,335 | -0.15(-0.37%) |
Sep 09, 2014 | 40.59 | 40.73 | 40.38 | 40.46 | 536,702 | -0.23(-0.55%) |
Sep 08, 2014 | 40.68 | 41.02 | 40.58 | 40.68 | 447,378 | -0.10(-0.25%) |
Sep 05, 2014 | 40.55 | 40.80 | 40.43 | 40.78 | 736,958 | +0.18(+0.43%) |
Sep 04, 2014 | 40.43 | 40.73 | 40.43 | 40.61 | 823,669 | +0.19(+0.47%) |
Sep 03, 2014 | 40.28 | 40.56 | 40.14 | 40.42 | 991,788 | +0.24(+0.60%) |
Sep 02, 2014 | 40.11 | 40.39 | 40.05 | 40.18 | 1,053,477 | +0.02(+0.04%) |
Aug 29, 2014 | 39.92 | 40.16 | 40.16 | 40.16 | 1,000,869 | +0.31(+0.77%) |
Aug 28, 2014 | 39.56 | 39.89 | 39.49 | 39.85 | 412,851 | +0.17(+0.44%) |
Aug 27, 2014 | 39.89 | 39.98 | 39.59 | 39.68 | 776,402 | -0.10(-0.25%) |
Aug 26, 2014 | 39.92 | 40.00 | 39.74 | 39.78 | 502,906 | -0.12(-0.31%) |
Aug 25, 2014 | 39.98 | 40.16 | 39.84 | 39.90 | 726,957 | +0.14(+0.35%) |
Aug 22, 2014 | 40.11 | 40.11 | 39.76 | 39.76 | 576,819 | -0.44(-1.09%) |
Aug 21, 2014 | 40.30 | 40.37 | 39.99 | 40.20 | 520,201 | -0.22(-0.53%) |
Aug 20, 2014 | 40.47 | 40.59 | 40.21 | 40.41 | 567,894 | -0.26(-0.63%) |
Aug 19, 2014 | 40.01 | 40.72 | 40.00 | 40.67 | 1,241,187 | +0.60(+1.49%) |
Aug 18, 2014 | 39.87 | 40.08 | 39.79 | 40.07 | 813,687 | +0.41(+1.04%) |
Aug 15, 2014 | 39.98 | 40.06 | 39.41 | 39.66 | 859,771 | -0.14(-0.35%) |
Aug 14, 2014 | 39.73 | 40.00 | 39.73 | 39.80 | 666,065 | +0.06(+0.15%) |
Aug 13, 2014 | 39.82 | 39.89 | 39.62 | 39.74 | 508,766 | +0.12(+0.31%) |
Aug 12, 2014 | 39.46 | 39.68 | 39.33 | 39.62 | 472,951 | +0.06(+0.15%) |
Aug 11, 2014 | 39.64 | 39.73 | 39.43 | 39.56 | 371,149 | +0.16(+0.40%) |
Aug 08, 2014 | 39.00 | 39.35 | 38.83 | 39.40 | 783,251 | +0.36(+0.91%) |
Aug 07, 2014 | 39.26 | 39.34 | 38.74 | 39.05 | 856,229 | -0.06(-0.15%) |
Aug 06, 2014 | 39.06 | 39.45 | 39.06 | 39.10 | 617,208 | -0.12(-0.32%) |
Aug 05, 2014 | 39.30 | 39.50 | 38.93 | 39.23 | 606,481 | -0.31(-0.78%) |
Aug 04, 2014 | 39.32 | 39.60 | 39.09 | 39.53 | 895,955 | +0.35(+0.89%) |
Aug 01, 2014 | 39.05 | 39.29 | 38.87 | 39.19 | 944,093 | +0.08(+0.21%) |
Jul 31, 2014 | 39.40 | 39.40 | 39.01 | 39.10 | 1,312,666 | -0.53(-1.34%) |
Jul 30, 2014 | 39.84 | 39.91 | 39.26 | 39.63 | 960,586 | -0.15(-0.37%) |
Jul 29, 2014 | 40.28 | 40.36 | 39.73 | 39.78 | 1,321,319 | -0.76(-1.88%) |
Jul 28, 2014 | 40.60 | 40.76 | 40.05 | 40.55 | 1,426,361 | -0.24(-0.59%) |
Jul 25, 2014 | 42.26 | 42.38 | 40.57 | 40.79 | 1,943,450 | -1.38(-3.26%) |
Jul 24, 2014 | 41.94 | 42.39 | 41.94 | 42.16 | 1,466,838 | +0.25(+0.59%) |
Jul 23, 2014 | 41.85 | 42.19 | 41.82 | 41.91 | 838,936 | +0.07(+0.16%) |
Jul 22, 2014 | 42.19 | 42.39 | 41.82 | 41.85 | 671,579 | -0.09(-0.22%) |
Jul 21, 2014 | 41.93 | 41.98 | 41.74 | 41.94 | 435,251 | -0.29(-0.69%) |
Jul 18, 2014 | 42.15 | 42.32 | 41.98 | 42.23 | 529,277 | +0.25(+0.59%) |
Jul 17, 2014 | 42.04 | 42.35 | 41.89 | 41.98 | 1,044,198 | -0.30(-0.71%) |
Jul 16, 2014 | 42.36 | 42.47 | 42.00 | 42.28 | 538,312 | +0.12(+0.29%) |
Jul 15, 2014 | 42.23 | 42.75 | 42.07 | 42.15 | 524,384 | -0.07(-0.18%) |
Jul 14, 2014 | 42.08 | 42.32 | 42.02 | 42.23 | 503,453 | +0.41(+0.97%) |
Jul 11, 2014 | 42.02 | 42.18 | 41.73 | 41.82 | 687,625 | -0.30(-0.71%) |
Jul 10, 2014 | 41.83 | 42.20 | 41.58 | 42.12 | 920,240 | -0.03(-0.08%) |
Jul 09, 2014 | 42.51 | 42.63 | 41.99 | 42.15 | 742,464 | -0.16(-0.37%) |
Jul 08, 2014 | 41.95 | 42.33 | 41.85 | 42.31 | 767,142 | +0.17(+0.41%) |
Jul 07, 2014 | 42.56 | 42.65 | 42.07 | 42.14 | 533,420 | -0.51(-1.20%) |
Jul 03, 2014 | 42.51 | 42.65 | 42.65 | 42.65 | 550,763 | +0.41(+0.96%) |
Jul 02, 2014 | 42.42 | 42.56 | 42.10 | 42.24 | 520,251 | -0.31(-0.74%) |
Jul 01, 2014 | 42.59 | 42.81 | 42.27 | 42.56 | 556,035 | +0.11(+0.25%) |
Jun 30, 2014 | 42.67 | 42.71 | 42.18 | 42.45 | 751,496 | -0.19(-0.45%) |
Jun 27, 2014 | 42.49 | 42.74 | 42.28 | 42.64 | 785,310 | +0.06(+0.14%) |
Jun 26, 2014 | 42.16 | 42.59 | 41.85 | 42.58 | 1,026,936 | +0.48(+1.14%) |
Jun 25, 2014 | 42.12 | 42.24 | 41.70 | 42.10 | 913,502 | -0.12(-0.27%) |
Jun 24, 2014 | 42.14 | 42.66 | 41.97 | 42.22 | 875,059 | +0.04(+0.10%) |
Jun 23, 2014 | 42.51 | 42.69 | 41.91 | 42.18 | 827,997 | -0.39(-0.91%) |
Jun 20, 2014 | 42.35 | 42.58 | 42.26 | 42.57 | 786,086 | +0.33(+0.78%) |
Jun 19, 2014 | 42.18 | 42.44 | 41.96 | 42.24 | 759,992 | +0.10(+0.24%) |
Jun 18, 2014 | 41.88 | 42.16 | 41.61 | 42.14 | 554,798 | +0.22(+0.51%) |
Jun 17, 2014 | 41.56 | 42.09 | 41.40 | 41.92 | 765,028 | +0.33(+0.80%) |
Jun 16, 2014 | 41.20 | 41.89 | 41.20 | 41.59 | 1,001,495 | +0.39(+0.94%) |
Jun 13, 2014 | 41.01 | 41.33 | 40.89 | 41.20 | 745,382 | +0.22(+0.53%) |
Jun 12, 2014 | 41.05 | 41.28 | 40.89 | 40.98 | 715,211 | -0.17(-0.42%) |
Jun 11, 2014 | 41.35 | 41.37 | 40.95 | 41.16 | 755,044 | -0.41(-0.98%) |
Jun 10, 2014 | 41.46 | 41.63 | 41.29 | 41.56 | 827,850 | +0.35(+0.84%) |
Jun 06, 2014 | 41.21 | 41.44 | 41.10 | 41.22 | 552,440 | +0.12(+0.28%) |
Jun 05, 2014 | 41.08 | 41.26 | 40.64 | 41.10 | 793,613 | +0.10(+0.24%) |
Jun 04, 2014 | 40.89 | 41.13 | 40.76 | 41.00 | 750,743 | +0.06(+0.14%) |
Jun 03, 2014 | 41.36 | 41.36 | 40.86 | 40.94 | 1,127,881 | -0.42(-1.02%) |
Jun 02, 2014 | 41.84 | 41.84 | 41.13 | 41.37 | 1,110,252 | -0.34(-0.81%) |
May 30, 2014 | 41.18 | 41.87 | 41.10 | 41.71 | 2,653,464 | +1.23(+3.03%) |
May 29, 2014 | 40.22 | 40.49 | 40.08 | 40.48 | 838,307 | +0.32(+0.80%) |
May 28, 2014 | 40.03 | 40.21 | 39.73 | 40.16 | 1,041,650 | +0.17(+0.43%) |
May 27, 2014 | 39.80 | 40.22 | 39.70 | 39.99 | 879,406 | +0.34(+0.85%) |
May 23, 2014 | 39.79 | 39.65 | 39.65 | 39.65 | 1,077,941 | -0.23(-0.58%) |
May 22, 2014 | 38.67 | 39.90 | 38.56 | 39.88 | 1,473,215 | +1.21(+3.13%) |
May 21, 2014 | 38.50 | 39.10 | 38.41 | 38.67 | 1,662,557 | +0.29(+0.75%) |
May 20, 2014 | 38.92 | 39.03 | 38.37 | 38.38 | 1,263,506 | -0.53(-1.37%) |
May 19, 2014 | 38.77 | 39.11 | 38.69 | 38.92 | 1,524,656 | +0.12(+0.32%) |
May 16, 2014 | 39.06 | 39.06 | 38.52 | 38.79 | 1,794,741 | -0.22(-0.57%) |
May 15, 2014 | 39.53 | 39.54 | 38.81 | 39.02 | 817,573 | -0.57(-1.43%) |
May 14, 2014 | 39.86 | 39.90 | 39.48 | 39.58 | 631,151 | -0.25(-0.62%) |
May 13, 2014 | 40.31 | 40.34 | 38.93 | 39.83 | 1,151,108 | -0.44(-1.10%) |
May 12, 2014 | 40.17 | 40.48 | 40.14 | 40.27 | 888,740 | +0.28(+0.70%) |
May 09, 2014 | 40.01 | 40.12 | 39.71 | 39.99 | 631,106 | -0.07(-0.18%) |
May 08, 2014 | 40.19 | 40.49 | 39.84 | 40.07 | 1,023,965 | -0.12(-0.31%) |
May 07, 2014 | 39.53 | 40.22 | 39.50 | 40.19 | 1,125,412 | +0.79(+2.00%) |
May 06, 2014 | 39.77 | 39.90 | 39.39 | 39.40 | 936,240 | -0.45(-1.14%) |
May 05, 2014 | 39.75 | 40.16 | 39.67 | 39.85 | 772,078 | +0.05(+0.12%) |
May 02, 2014 | 39.86 | 40.28 | 39.71 | 39.80 | 630,618 | -0.07(-0.19%) |
May 01, 2014 | 40.02 | 40.15 | 39.64 | 39.88 | 851,808 | -0.15(-0.37%) |
Apr 30, 2014 | 39.89 | 40.06 | 39.57 | 40.03 | 986,186 | +0.14(+0.35%) |
Apr 29, 2014 | 40.07 | 40.23 | 39.67 | 39.89 | 914,221 | -0.07(-0.19%) |
Apr 28, 2014 | 40.31 | 40.76 | 39.56 | 39.96 | 1,081,465 | -0.03(-0.08%) |
Apr 25, 2014 | 40.26 | 40.31 | 39.81 | 39.99 | 772,468 | -0.32(-0.80%) |
Apr 24, 2014 | 40.74 | 40.99 | 39.83 | 40.31 | 1,456,227 | -0.37(-0.91%) |
Apr 23, 2014 | 40.26 | 41.01 | 39.74 | 40.69 | 2,760,376 | -1.89(-4.44%) |
Apr 22, 2014 | 41.99 | 42.71 | 41.94 | 42.58 | 1,104,331 | +0.64(+1.53%) |
Apr 21, 2014 | 41.75 | 42.04 | 41.60 | 41.94 | 809,012 | +0.25(+0.59%) |
Apr 17, 2014 | 41.20 | 41.69 | 41.69 | 41.69 | 634,219 | +0.36(+0.88%) |
Apr 16, 2014 | 41.09 | 41.61 | 40.96 | 41.33 | 851,683 | +0.57(+1.39%) |
Apr 15, 2014 | 40.50 | 40.82 | 39.85 | 40.76 | 816,543 | +0.32(+0.79%) |
Apr 14, 2014 | 40.38 | 40.70 | 40.13 | 40.44 | 671,108 | +0.44(+1.09%) |
Apr 11, 2014 | 40.22 | 40.56 | 39.95 | 40.00 | 952,550 | -0.44(-1.10%) |
Apr 10, 2014 | 42.07 | 42.16 | 40.43 | 40.45 | 1,611,722 | -1.67(-3.96%) |
Apr 09, 2014 | 41.87 | 42.17 | 41.46 | 42.12 | 903,032 | +0.44(+1.07%) |
Apr 08, 2014 | 41.61 | 41.96 | 41.38 | 41.67 | 978,879 | +0.14(+0.34%) |
Apr 07, 2014 | 41.95 | 42.09 | 41.33 | 41.53 | 945,988 | -0.53(-1.25%) |
Apr 04, 2014 | 42.73 | 42.97 | 41.81 | 42.06 | 632,818 | -0.49(-1.16%) |
Apr 03, 2014 | 42.47 | 42.61 | 42.29 | 42.55 | 792,225 | +0.07(+0.15%) |
Apr 02, 2014 | 42.09 | 42.55 | 42.03 | 42.49 | 650,602 | +0.44(+1.06%) |
Apr 01, 2014 | 41.89 | 42.08 | 41.59 | 42.04 | 647,940 | +0.36(+0.87%) |
Mar 31, 2014 | 41.43 | 41.76 | 41.27 | 41.68 | 884,217 | +0.57(+1.38%) |
Mar 28, 2014 | 40.81 | 41.47 | 40.78 | 41.11 | 697,881 | +0.35(+0.87%) |
Mar 27, 2014 | 40.74 | 40.84 | 40.26 | 40.76 | 1,047,893 | +0.01(+0.02%) |
Mar 26, 2014 | 41.75 | 41.87 | 40.75 | 40.75 | 692,289 | -0.77(-1.84%) |
Mar 25, 2014 | 41.95 | 42.00 | 41.26 | 41.52 | 700,603 | -0.08(-0.20%) |
Mar 24, 2014 | 42.17 | 42.46 | 41.35 | 41.60 | 882,396 | -0.48(-1.13%) |
Mar 21, 2014 | 41.98 | 42.40 | 41.93 | 42.08 | 961,151 | +0.23(+0.55%) |
Mar 20, 2014 | 41.66 | 41.87 | 41.29 | 41.84 | 514,911 | +0.26(+0.63%) |
Mar 19, 2014 | 41.84 | 42.18 | 41.37 | 41.58 | 1,097,878 | -0.32(-0.77%) |
Mar 18, 2014 | 41.61 | 42.04 | 41.61 | 41.90 | 539,362 | +0.38(+0.91%) |
Mar 17, 2014 | 41.66 | 41.94 | 41.43 | 41.52 | 1,029,576 | +0.00(+0.00%) |
Mar 14, 2014 | 41.27 | 41.91 | 41.27 | 41.52 | 949,618 | +0.16(+0.40%) |
Mar 13, 2014 | 41.93 | 42.08 | 41.33 | 41.36 | 962,809 | -0.32(-0.77%) |
Mar 12, 2014 | 41.41 | 41.84 | 41.35 | 41.68 | 1,287,108 | +0.07(+0.18%) |
Mar 11, 2014 | 42.28 | 42.35 | 41.58 | 41.61 | 1,039,925 | -0.52(-1.23%) |
Mar 10, 2014 | 42.36 | 42.39 | 41.66 | 42.12 | 1,044,879 | -0.29(-0.68%) |
Mar 07, 2014 | 42.26 | 42.62 | 42.16 | 42.41 | 1,017,596 | +0.39(+0.92%) |
Mar 06, 2014 | 42.14 | 42.28 | 41.86 | 42.03 | 869,690 | +0.02(+0.06%) |
Mar 05, 2014 | 42.28 | 42.41 | 41.62 | 42.00 | 1,709,544 | -0.60(-1.41%) |
Mar 04, 2014 | 42.09 | 42.86 | 41.77 | 42.60 | 1,844,900 | +1.97(+4.84%) |
Mar 03, 2014 | 40.35 | 40.86 | 40.30 | 40.64 | 907,769 | -0.11(-0.26%) |
Feb 28, 2014 | 40.18 | 40.94 | 40.03 | 40.74 | 1,193,295 | +0.58(+1.45%) |
Feb 27, 2014 | 40.38 | 40.55 | 40.00 | 40.16 | 982,091 | -0.33(-0.81%) |
Feb 26, 2014 | 40.15 | 40.69 | 40.15 | 40.49 | 864,747 | +0.55(+1.37%) |
Feb 25, 2014 | 39.91 | 40.13 | 39.61 | 39.94 | 813,765 | +0.04(+0.10%) |
Feb 24, 2014 | 40.06 | 40.21 | 39.78 | 39.90 | 1,001,450 | -0.08(-0.20%) |
Feb 21, 2014 | 40.40 | 40.40 | 39.96 | 39.98 | 725,373 | -0.34(-0.83%) |
Feb 20, 2014 | 40.35 | 40.48 | 40.00 | 40.32 | 766,664 | +0.05(+0.12%) |
Feb 19, 2014 | 40.47 | 40.93 | 40.19 | 40.27 | 787,383 | -0.23(-0.57%) |
Feb 18, 2014 | 40.47 | 40.59 | 40.23 | 40.50 | 545,242 | +0.10(+0.24%) |
Feb 14, 2014 | 40.41 | 40.40 | 40.40 | 40.40 | 743,826 | -0.04(-0.10%) |
Feb 13, 2014 | 40.04 | 40.48 | 39.87 | 40.44 | 915,485 | +0.16(+0.39%) |
Feb 12, 2014 | 40.31 | 40.65 | 40.16 | 40.28 | 1,403,742 | +0.02(+0.04%) |
Feb 11, 2014 | 40.28 | 40.48 | 39.12 | 40.27 | 1,132,741 | +0.15(+0.37%) |
Feb 10, 2014 | 39.24 | 40.19 | 39.11 | 40.12 | 1,548,223 | +0.96(+2.44%) |
Feb 07, 2014 | 39.13 | 39.30 | 38.70 | 39.16 | 1,202,573 | +0.25(+0.65%) |
Feb 06, 2014 | 38.38 | 38.95 | 38.31 | 38.91 | 960,865 | +0.48(+1.26%) |
Feb 05, 2014 | 38.59 | 38.73 | 37.82 | 38.43 | 1,692,120 | -0.48(-1.24%) |
Feb 04, 2014 | 39.34 | 39.50 | 38.77 | 38.91 | 1,321,695 | -0.19(-0.48%) |
Feb 03, 2014 | 40.43 | 40.81 | 39.04 | 39.10 | 1,557,319 | -1.19(-2.96%) |
Jan 31, 2014 | 39.55 | 40.49 | 39.18 | 40.29 | 1,654,113 | -0.37(-0.91%) |
Jan 30, 2014 | 40.49 | 40.77 | 39.84 | 40.66 | 1,075,291 | +0.65(+1.61%) |
Jan 29, 2014 | 39.91 | 40.69 | 39.79 | 40.01 | 1,115,649 | -0.28(-0.69%) |
Jan 28, 2014 | 40.00 | 40.36 | 39.92 | 40.29 | 802,995 | +0.29(+0.74%) |
Jan 27, 2014 | 40.21 | 40.24 | 39.56 | 40.00 | 1,463,515 | -0.18(-0.45%) |
Jan 24, 2014 | 41.53 | 41.70 | 40.16 | 40.18 | 1,271,499 | -1.73(-4.12%) |
Jan 23, 2014 | 42.28 | 42.33 | 41.46 | 41.90 | 1,208,484 | -0.74(-1.73%) |
Jan 22, 2014 | 42.12 | 42.66 | 42.03 | 42.64 | 1,245,888 | +0.68(+1.62%) |
Jan 21, 2014 | 42.14 | 42.22 | 41.58 | 41.96 | 788,478 | +0.13(+0.31%) |
Jan 17, 2014 | 41.96 | 41.83 | 41.83 | 41.83 | 723,772 | -0.07(-0.16%) |
Jan 16, 2014 | 41.97 | 41.97 | 41.33 | 41.90 | 1,273,656 | -0.02(-0.06%) |
Jan 15, 2014 | 41.93 | 42.01 | 41.68 | 41.92 | 824,204 | -0.01(-0.02%) |
Jan 14, 2014 | 41.21 | 41.93 | 41.20 | 41.93 | 989,509 | +0.74(+1.81%) |
Jan 13, 2014 | 41.36 | 41.81 | 41.05 | 41.18 | 1,028,593 | -0.43(-1.02%) |
Jan 10, 2014 | 41.27 | 41.82 | 41.24 | 41.61 | 1,974,347 | +0.82(+2.00%) |
Jan 09, 2014 | 40.77 | 41.41 | 40.77 | 40.79 | 1,901,544 | +0.34(+0.85%) |
Jan 08, 2014 | 40.69 | 40.78 | 40.28 | 40.45 | 1,432,992 | -0.13(-0.32%) |
Jan 07, 2014 | 40.49 | 40.71 | 40.35 | 40.58 | 1,479,871 | +0.16(+0.38%) |
Jan 06, 2014 | 40.72 | 40.89 | 40.34 | 40.42 | 1,182,307 | -0.10(-0.24%) |
Jan 03, 2014 | 40.67 | 40.77 | 40.42 | 40.52 | 941,597 | -0.05(-0.12%) |
Jan 02, 2014 | 40.96 | 41.05 | 40.44 | 40.57 | 789,521 | -0.47(-1.16%) |
Dec 31, 2013 | 41.27 | 41.05 | 41.05 | 41.05 | 571,167 | -0.02(-0.04%) |
Dec 30, 2013 | 41.28 | 41.28 | 40.95 | 41.06 | 597,481 | -0.22(-0.54%) |
Dec 27, 2013 | 41.50 | 41.61 | 41.24 | 41.28 | 831,845 | -0.14(-0.34%) |
Dec 26, 2013 | 40.89 | 41.43 | 40.78 | 41.42 | 817,733 | +0.62(+1.52%) |
Dec 24, 2013 | 40.68 | 40.81 | 40.58 | 40.80 | 236,090 | +0.19(+0.46%) |
Dec 23, 2013 | 40.79 | 40.85 | 40.41 | 40.61 | 803,199 | +0.07(+0.16%) |
Dec 20, 2013 | 40.42 | 40.65 | 40.28 | 40.55 | 1,186,831 | +0.20(+0.51%) |
Dec 19, 2013 | 40.51 | 40.51 | 40.24 | 40.34 | 540,222 | -0.25(-0.60%) |
Dec 18, 2013 | 40.16 | 40.68 | 39.79 | 40.59 | 1,115,396 | +0.43(+1.06%) |
Dec 17, 2013 | 40.17 | 40.24 | 39.72 | 40.16 | 997,949 | +0.04(+0.10%) |
Dec 16, 2013 | 39.88 | 40.30 | 39.50 | 40.12 | 1,065,541 | +0.33(+0.82%) |
Dec 13, 2013 | 39.38 | 39.93 | 39.34 | 39.79 | 827,787 | +0.49(+1.25%) |
Dec 12, 2013 | 39.34 | 39.52 | 39.21 | 39.30 | 1,058,045 | -0.06(-0.15%) |
Dec 11, 2013 | 40.37 | 40.37 | 39.28 | 39.36 | 1,046,601 | -0.72(-1.80%) |
Dec 10, 2013 | 40.25 | 40.63 | 40.08 | 40.08 | 867,062 | -0.26(-0.65%) |
Dec 09, 2013 | 40.68 | 40.80 | 40.30 | 40.34 | 957,323 | -0.27(-0.66%) |
Dec 06, 2013 | 40.07 | 40.64 | 40.03 | 40.61 | 1,027,114 | +0.91(+2.29%) |
Dec 05, 2013 | 39.92 | 40.19 | 39.39 | 39.70 | 1,587,303 | -0.44(-1.10%) |
Dec 04, 2013 | 40.01 | 40.47 | 39.63 | 40.15 | 1,578,750 | +0.05(+0.12%) |
Dec 03, 2013 | 40.28 | 40.28 | 39.84 | 40.10 | 904,775 | -0.27(-0.67%) |
Dec 02, 2013 | 39.74 | 40.49 | 39.60 | 40.37 | 1,151,915 | +0.61(+1.54%) |
Nov 29, 2013 | 39.88 | 40.25 | 39.65 | 39.75 | 311,199 | -0.15(-0.37%) |
Nov 27, 2013 | 39.77 | 40.25 | 39.64 | 39.90 | 603,524 | +0.28(+0.72%) |
Nov 26, 2013 | 39.83 | 40.16 | 39.56 | 39.62 | 1,004,743 | -0.19(-0.47%) |
Nov 25, 2013 | 40.17 | 40.22 | 39.78 | 39.80 | 481,422 | -0.33(-0.83%) |
Nov 22, 2013 | 39.93 | 40.26 | 39.54 | 40.14 | 751,162 | +0.20(+0.51%) |
Nov 21, 2013 | 39.25 | 39.99 | 39.25 | 39.93 | 768,398 | +0.83(+2.12%) |
Nov 20, 2013 | 39.16 | 39.47 | 39.01 | 39.10 | 483,734 | +0.05(+0.12%) |
Nov 19, 2013 | 39.27 | 39.44 | 39.01 | 39.05 | 420,542 | -0.20(-0.50%) |
Nov 18, 2013 | 39.49 | 39.76 | 39.17 | 39.25 | 831,344 | +0.00(+0.00%) |
Nov 15, 2013 | 38.90 | 39.39 | 38.75 | 39.25 | 691,073 | +0.25(+0.65%) |
Nov 14, 2013 | 38.81 | 39.13 | 38.78 | 39.00 | 719,049 | +0.10(+0.25%) |
Nov 13, 2013 | 38.34 | 38.90 | 38.12 | 38.90 | 601,495 | +0.36(+0.93%) |
Nov 12, 2013 | 38.32 | 38.73 | 38.22 | 38.54 | 678,172 | +0.09(+0.23%) |
Nov 11, 2013 | 38.62 | 38.93 | 38.31 | 38.45 | 697,535 | -0.22(-0.57%) |
Nov 08, 2013 | 37.53 | 38.76 | 37.44 | 38.67 | 1,117,009 | +1.14(+3.03%) |
Nov 07, 2013 | 38.27 | 38.35 | 37.42 | 37.53 | 1,062,100 | -0.67(-1.75%) |
Nov 06, 2013 | 38.27 | 38.62 | 38.11 | 38.20 | 666,370 | +0.03(+0.09%) |
Nov 05, 2013 | 38.42 | 38.44 | 37.92 | 38.17 | 1,024,005 | -0.49(-1.26%) |
Nov 04, 2013 | 38.65 | 38.77 | 38.46 | 38.66 | 649,204 | +0.15(+0.38%) |