Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.73 | 45.73 | 45.20 | 45.47 | 1,606,288 | +0.07(+0.15%) |
Nov 26, 2014 | 43.72 | 45.41 | 45.41 | 45.41 | 6,829,338 | +2.37(+5.51%) |
Nov 25, 2014 | 43.06 | 43.26 | 42.86 | 43.03 | 3,004,167 | -0.07(-0.17%) |
Nov 24, 2014 | 43.24 | 43.24 | 42.67 | 43.11 | 1,941,384 | +0.12(+0.29%) |
Nov 21, 2014 | 43.23 | 43.23 | 42.57 | 42.98 | 1,969,245 | +0.40(+0.94%) |
Nov 20, 2014 | 41.90 | 42.61 | 41.90 | 42.58 | 2,118,080 | +0.35(+0.83%) |
Nov 19, 2014 | 42.79 | 42.81 | 42.03 | 42.23 | 2,156,962 | -0.42(-1.00%) |
Nov 18, 2014 | 41.87 | 42.67 | 41.80 | 42.66 | 2,803,744 | +0.76(+1.81%) |
Nov 17, 2014 | 41.89 | 42.02 | 41.45 | 41.90 | 1,998,203 | -0.22(-0.53%) |
Nov 14, 2014 | 41.89 | 42.18 | 41.48 | 42.13 | 1,814,320 | +0.34(+0.82%) |
Nov 13, 2014 | 41.97 | 42.14 | 41.57 | 41.78 | 1,337,884 | -0.04(-0.09%) |
Nov 12, 2014 | 41.63 | 41.91 | 41.45 | 41.82 | 1,473,639 | +0.10(+0.23%) |
Nov 11, 2014 | 41.93 | 42.04 | 41.51 | 41.73 | 1,456,131 | -0.23(-0.56%) |
Nov 10, 2014 | 41.74 | 42.07 | 41.59 | 41.96 | 2,128,812 | +0.15(+0.36%) |
Nov 07, 2014 | 41.94 | 41.95 | 41.36 | 41.81 | 2,358,277 | +0.02(+0.04%) |
Nov 06, 2014 | 41.61 | 41.92 | 41.13 | 41.79 | 2,424,818 | +0.16(+0.38%) |
Nov 05, 2014 | 41.43 | 41.65 | 40.93 | 41.64 | 1,794,575 | +0.48(+1.17%) |
Nov 04, 2014 | 41.28 | 41.54 | 41.05 | 41.15 | 2,024,112 | -0.22(-0.54%) |
Nov 03, 2014 | 41.38 | 41.78 | 41.18 | 41.38 | 3,988,098 | +0.08(+0.20%) |
Oct 31, 2014 | 40.54 | 42.06 | 40.35 | 41.29 | 8,037,903 | +2.18(+5.57%) |
Oct 30, 2014 | 39.35 | 39.36 | 38.60 | 39.11 | 3,635,923 | -0.26(-0.66%) |
Oct 29, 2014 | 39.06 | 39.39 | 38.61 | 39.37 | 2,902,381 | +0.27(+0.68%) |
Oct 28, 2014 | 38.92 | 39.21 | 38.56 | 39.11 | 2,152,094 | +0.31(+0.79%) |
Oct 27, 2014 | 38.85 | 38.99 | 38.99 | 38.80 | 2,184,376 | -0.19(-0.49%) |
Oct 24, 2014 | 38.86 | 39.21 | 38.49 | 38.99 | 2,238,346 | +0.36(+0.93%) |
Oct 23, 2014 | 38.76 | 38.88 | 38.46 | 38.63 | 2,684,478 | +0.33(+0.87%) |
Oct 22, 2014 | 39.03 | 39.24 | 38.28 | 38.30 | 3,063,994 | -0.58(-1.49%) |
Oct 21, 2014 | 38.19 | 38.96 | 37.87 | 38.88 | 3,323,403 | +1.16(+3.08%) |
Oct 20, 2014 | 37.24 | 37.78 | 37.12 | 37.72 | 2,264,356 | +0.32(+0.85%) |
Oct 17, 2014 | 37.44 | 38.20 | 37.33 | 37.40 | 4,007,377 | +0.28(+0.76%) |
Oct 16, 2014 | 36.15 | 37.37 | 35.95 | 37.12 | 4,068,927 | +0.40(+1.09%) |
Oct 15, 2014 | 35.59 | 36.98 | 35.44 | 36.72 | 5,368,139 | +0.55(+1.52%) |
Oct 14, 2014 | 36.56 | 37.17 | 36.10 | 36.17 | 4,821,048 | +0.30(+0.84%) |
Oct 13, 2014 | 36.14 | 36.93 | 35.67 | 35.87 | 5,032,129 | -0.29(-0.81%) |
Oct 10, 2014 | 36.87 | 37.01 | 35.43 | 36.16 | 12,079,572 | -2.41(-6.24%) |
Oct 09, 2014 | 39.74 | 39.90 | 38.56 | 38.56 | 7,858,532 | -1.17(-2.95%) |
Oct 08, 2014 | 38.36 | 39.79 | 38.28 | 39.74 | 3,868,040 | +1.28(+3.33%) |
Oct 07, 2014 | 38.94 | 39.10 | 38.38 | 38.46 | 3,709,083 | -0.78(-1.98%) |
Oct 06, 2014 | 39.78 | 39.99 | 39.14 | 39.23 | 2,825,450 | -0.36(-0.91%) |
Oct 03, 2014 | 39.92 | 40.05 | 39.53 | 39.60 | 2,189,175 | -0.18(-0.46%) |
Oct 02, 2014 | 40.15 | 40.24 | 39.31 | 39.78 | 4,297,703 | -0.37(-0.93%) |
Oct 01, 2014 | 41.07 | 41.07 | 40.09 | 40.15 | 2,980,586 | -1.03(-2.51%) |
Sep 30, 2014 | 41.46 | 41.62 | 41.15 | 41.19 | 3,827,765 | -0.27(-0.64%) |
Sep 29, 2014 | 41.35 | 41.61 | 41.21 | 41.45 | 1,962,152 | -0.18(-0.43%) |
Sep 26, 2014 | 41.39 | 41.71 | 41.29 | 41.63 | 1,938,985 | +0.32(+0.78%) |
Sep 25, 2014 | 41.56 | 41.65 | 41.24 | 41.31 | 3,837,838 | -0.30(-0.72%) |
Sep 24, 2014 | 41.38 | 41.77 | 41.28 | 41.61 | 2,648,049 | +0.27(+0.66%) |
Sep 23, 2014 | 41.16 | 41.69 | 40.99 | 41.34 | 3,833,254 | -0.21(-0.50%) |
Sep 22, 2014 | 41.40 | 41.68 | 41.09 | 41.54 | 4,019,081 | -0.06(-0.14%) |
Sep 19, 2014 | 42.14 | 42.14 | 41.45 | 41.60 | 3,505,487 | -0.25(-0.60%) |
Sep 18, 2014 | 41.44 | 41.92 | 41.25 | 41.85 | 1,916,159 | +0.55(+1.33%) |
Sep 17, 2014 | 40.78 | 41.63 | 40.78 | 41.30 | 2,180,063 | +0.36(+0.87%) |
Sep 16, 2014 | 40.49 | 41.05 | 40.48 | 40.94 | 2,404,897 | +0.27(+0.68%) |
Sep 15, 2014 | 40.97 | 41.07 | 40.49 | 40.67 | 2,135,642 | -0.21(-0.51%) |
Sep 12, 2014 | 41.34 | 41.41 | 40.69 | 40.88 | 2,689,249 | -0.53(-1.29%) |
Sep 11, 2014 | 41.04 | 41.54 | 40.99 | 41.41 | 2,562,323 | +0.10(+0.24%) |
Sep 10, 2014 | 41.35 | 41.54 | 41.17 | 41.31 | 2,796,165 | -0.13(-0.32%) |
Sep 09, 2014 | 41.55 | 41.82 | 41.40 | 41.44 | 2,306,257 | -0.22(-0.54%) |
Sep 08, 2014 | 41.67 | 41.96 | 41.49 | 41.67 | 2,706,852 | -0.12(-0.30%) |
Sep 05, 2014 | 41.94 | 42.14 | 41.72 | 41.79 | 2,275,289 | -0.16(-0.38%) |
Sep 04, 2014 | 41.82 | 42.17 | 41.82 | 41.95 | 1,724,857 | +0.13(+0.32%) |
Sep 03, 2014 | 41.93 | 42.28 | 41.69 | 41.82 | 2,321,108 | -0.31(-0.73%) |
Sep 02, 2014 | 42.53 | 42.73 | 41.94 | 42.13 | 2,457,965 | -0.42(-0.98%) |
Aug 29, 2014 | 43.00 | 42.54 | 42.54 | 42.54 | 1,960,457 | -0.14(-0.33%) |
Aug 28, 2014 | 42.40 | 42.78 | 42.20 | 42.68 | 2,517,251 | +0.22(+0.52%) |
Aug 27, 2014 | 42.98 | 43.36 | 41.60 | 42.46 | 5,713,061 | -0.99(-2.27%) |
Aug 26, 2014 | 43.27 | 43.56 | 43.07 | 43.45 | 3,195,585 | +0.23(+0.54%) |
Aug 25, 2014 | 43.90 | 44.07 | 43.15 | 43.22 | 2,286,326 | -0.47(-1.09%) |
Aug 22, 2014 | 43.83 | 43.93 | 43.56 | 43.69 | 1,081,534 | -0.03(-0.08%) |
Aug 21, 2014 | 43.30 | 43.76 | 43.07 | 43.72 | 1,419,819 | +0.31(+0.72%) |
Aug 20, 2014 | 42.88 | 43.52 | 42.88 | 43.41 | 1,631,057 | +0.37(+0.86%) |
Aug 19, 2014 | 42.82 | 43.17 | 42.68 | 43.04 | 1,328,635 | +0.32(+0.74%) |
Aug 18, 2014 | 42.63 | 42.86 | 42.51 | 42.73 | 1,221,601 | +0.14(+0.32%) |
Aug 15, 2014 | 42.60 | 42.94 | 42.23 | 42.59 | 2,319,944 | +0.37(+0.87%) |
Aug 14, 2014 | 41.96 | 42.36 | 41.94 | 42.22 | 1,882,868 | +0.17(+0.41%) |
Aug 13, 2014 | 41.74 | 42.16 | 41.68 | 42.05 | 2,107,675 | +0.30(+0.71%) |
Aug 12, 2014 | 41.40 | 41.79 | 41.31 | 41.76 | 1,433,148 | +0.20(+0.49%) |
Aug 11, 2014 | 41.45 | 41.86 | 41.25 | 41.55 | 1,367,172 | +0.32(+0.79%) |
Aug 08, 2014 | 40.83 | 41.11 | 40.62 | 41.23 | 2,434,459 | +0.51(+1.25%) |
Aug 07, 2014 | 41.76 | 41.86 | 40.66 | 40.72 | 2,695,625 | -0.93(-2.24%) |
Aug 06, 2014 | 41.26 | 41.77 | 41.08 | 41.65 | 2,492,513 | +0.33(+0.81%) |
Aug 05, 2014 | 41.29 | 41.59 | 41.01 | 41.32 | 2,105,564 | -0.03(-0.08%) |
Aug 04, 2014 | 41.61 | 41.70 | 41.09 | 41.35 | 2,212,338 | -0.27(-0.64%) |
Aug 01, 2014 | 41.29 | 41.76 | 41.17 | 41.62 | 2,041,428 | +0.32(+0.77%) |
Jul 31, 2014 | 41.94 | 42.30 | 41.29 | 41.30 | 2,259,281 | -1.02(-2.42%) |
Jul 30, 2014 | 42.29 | 42.55 | 42.08 | 42.33 | 2,267,665 | +0.28(+0.67%) |
Jul 29, 2014 | 42.03 | 42.59 | 41.99 | 42.04 | 1,812,621 | -0.02(-0.06%) |
Jul 28, 2014 | 41.74 | 42.21 | 41.34 | 42.07 | 2,893,460 | +0.32(+0.78%) |
Jul 25, 2014 | 42.45 | 42.48 | 41.61 | 41.74 | 3,676,763 | -0.95(-2.22%) |
Jul 24, 2014 | 42.74 | 42.98 | 42.28 | 42.69 | 3,025,133 | +0.02(+0.04%) |
Jul 23, 2014 | 44.44 | 44.44 | 42.62 | 42.68 | 4,709,151 | -2.06(-4.60%) |
Jul 22, 2014 | 44.61 | 44.83 | 44.57 | 44.73 | 1,400,881 | +0.24(+0.54%) |
Jul 21, 2014 | 44.40 | 44.73 | 44.20 | 44.49 | 1,170,509 | -0.02(-0.04%) |
Jul 18, 2014 | 44.14 | 44.68 | 44.06 | 44.51 | 1,409,655 | +0.45(+1.02%) |
Jul 17, 2014 | 44.43 | 44.56 | 44.05 | 44.06 | 1,629,434 | -0.61(-1.36%) |
Jul 16, 2014 | 44.80 | 44.99 | 44.53 | 44.66 | 2,147,844 | -0.05(-0.11%) |
Jul 15, 2014 | 44.75 | 45.11 | 44.48 | 44.71 | 2,283,283 | -0.10(-0.22%) |
Jul 14, 2014 | 45.57 | 45.71 | 44.74 | 44.81 | 2,610,631 | -0.37(-0.81%) |
Jul 11, 2014 | 45.32 | 45.32 | 44.95 | 45.18 | 1,122,253 | -0.09(-0.20%) |
Jul 10, 2014 | 45.03 | 45.50 | 44.80 | 45.27 | 1,180,765 | -0.28(-0.62%) |
Jul 09, 2014 | 45.34 | 45.66 | 45.24 | 45.55 | 1,442,320 | +0.24(+0.53%) |
Jul 08, 2014 | 45.50 | 45.69 | 45.15 | 45.31 | 1,977,385 | -0.17(-0.38%) |
Jul 07, 2014 | 45.43 | 45.71 | 45.36 | 45.49 | 1,437,022 | -0.14(-0.30%) |
Jul 03, 2014 | 45.29 | 45.63 | 45.63 | 45.63 | 854,598 | +0.35(+0.76%) |
Jul 02, 2014 | 45.26 | 45.54 | 45.09 | 45.28 | 2,089,041 | -0.09(-0.20%) |
Jul 01, 2014 | 44.75 | 45.48 | 44.71 | 45.37 | 2,643,424 | +0.37(+0.83%) |
Jun 30, 2014 | 44.65 | 45.06 | 44.51 | 45.00 | 2,595,873 | +0.47(+1.07%) |
Jun 27, 2014 | 44.79 | 44.84 | 44.34 | 44.52 | 1,784,963 | -0.04(-0.09%) |
Jun 26, 2014 | 44.66 | 44.74 | 44.16 | 44.56 | 1,778,433 | -0.17(-0.37%) |
Jun 25, 2014 | 44.79 | 44.98 | 44.48 | 44.73 | 2,099,421 | -0.10(-0.22%) |
Jun 24, 2014 | 45.37 | 45.51 | 44.76 | 44.83 | 1,334,245 | -0.54(-1.19%) |
Jun 23, 2014 | 45.58 | 45.74 | 45.31 | 45.37 | 1,073,732 | -0.14(-0.31%) |
Jun 20, 2014 | 45.77 | 45.77 | 45.34 | 45.51 | 3,715,938 | -0.20(-0.44%) |
Jun 19, 2014 | 46.00 | 46.00 | 45.34 | 45.71 | 2,227,219 | -0.17(-0.36%) |
Jun 18, 2014 | 46.30 | 46.35 | 45.60 | 45.88 | 2,105,036 | -0.47(-1.02%) |
Jun 17, 2014 | 46.05 | 46.54 | 46.02 | 46.35 | 1,504,022 | +0.17(+0.36%) |
Jun 16, 2014 | 46.18 | 46.45 | 45.90 | 46.19 | 2,262,035 | -0.10(-0.22%) |
Jun 13, 2014 | 46.22 | 46.59 | 46.01 | 46.29 | 1,982,385 | +0.15(+0.32%) |
Jun 12, 2014 | 46.29 | 46.52 | 46.00 | 46.14 | 1,842,887 | -0.16(-0.34%) |
Jun 11, 2014 | 45.89 | 46.62 | 45.89 | 46.30 | 2,575,664 | -0.13(-0.29%) |
Jun 10, 2014 | 45.93 | 46.64 | 45.89 | 46.43 | 3,225,663 | +2.58(+5.88%) |
Jun 06, 2014 | 43.99 | 44.34 | 43.77 | 43.85 | 1,443,373 | +0.10(+0.23%) |
Jun 05, 2014 | 43.53 | 43.83 | 43.31 | 43.75 | 1,622,455 | +0.07(+0.15%) |
Jun 04, 2014 | 43.45 | 43.79 | 43.45 | 43.68 | 1,297,307 | +0.02(+0.04%) |
Jun 03, 2014 | 43.48 | 43.79 | 43.40 | 43.67 | 1,376,481 | +0.08(+0.19%) |
Jun 02, 2014 | 43.62 | 43.74 | 43.21 | 43.58 | 1,682,221 | -0.01(-0.02%) |
May 30, 2014 | 43.64 | 43.71 | 43.42 | 43.59 | 1,520,148 | +0.10(+0.23%) |
May 29, 2014 | 43.82 | 43.87 | 43.44 | 43.49 | 2,021,230 | -0.16(-0.36%) |
May 28, 2014 | 43.76 | 43.77 | 43.35 | 43.65 | 1,994,298 | -0.47(-1.07%) |
May 27, 2014 | 43.74 | 44.21 | 43.57 | 44.12 | 2,307,447 | +0.52(+1.20%) |
May 23, 2014 | 43.18 | 43.60 | 43.60 | 43.60 | 1,896,891 | +0.44(+1.01%) |
May 22, 2014 | 42.73 | 43.30 | 42.73 | 43.16 | 1,757,084 | +0.45(+1.04%) |
May 21, 2014 | 43.89 | 43.90 | 42.34 | 42.72 | 5,449,011 | -0.54(-1.25%) |
May 20, 2014 | 43.33 | 43.46 | 43.02 | 43.26 | 5,302,946 | +0.00(+0.00%) |
May 19, 2014 | 42.94 | 43.43 | 42.91 | 43.26 | 2,043,808 | +0.32(+0.74%) |
May 16, 2014 | 42.43 | 42.99 | 42.21 | 42.94 | 3,758,923 | +0.68(+1.61%) |
May 15, 2014 | 42.38 | 42.63 | 41.95 | 42.26 | 3,068,878 | -0.23(-0.55%) |
May 14, 2014 | 42.68 | 42.75 | 42.46 | 42.49 | 2,180,704 | -0.34(-0.80%) |
May 13, 2014 | 43.58 | 43.66 | 42.73 | 42.83 | 2,491,874 | -0.63(-1.46%) |
May 12, 2014 | 43.12 | 43.57 | 42.81 | 43.47 | 1,793,708 | +0.82(+1.91%) |
May 09, 2014 | 42.68 | 42.78 | 42.30 | 42.65 | 1,248,729 | -0.05(-0.12%) |
May 08, 2014 | 42.21 | 43.21 | 42.03 | 42.70 | 2,359,649 | +0.42(+1.00%) |
May 07, 2014 | 42.21 | 42.37 | 41.68 | 42.28 | 2,148,711 | +0.05(+0.12%) |
May 06, 2014 | 42.65 | 42.70 | 42.23 | 42.23 | 2,035,832 | -0.37(-0.86%) |
May 05, 2014 | 42.43 | 42.86 | 42.33 | 42.59 | 809,800 | -0.19(-0.45%) |
May 02, 2014 | 42.39 | 43.13 | 42.27 | 42.78 | 2,443,171 | +0.49(+1.16%) |
May 01, 2014 | 42.76 | 42.88 | 42.25 | 42.29 | 1,835,515 | -0.39(-0.92%) |
Apr 30, 2014 | 42.43 | 42.73 | 42.08 | 42.68 | 2,116,422 | +0.08(+0.20%) |
Apr 29, 2014 | 42.17 | 42.79 | 42.17 | 42.60 | 1,622,446 | +0.17(+0.39%) |
Apr 28, 2014 | 42.62 | 43.20 | 41.67 | 42.43 | 2,695,354 | -0.36(-0.84%) |
Apr 25, 2014 | 44.12 | 44.23 | 42.46 | 42.79 | 3,973,806 | -1.90(-4.25%) |
Apr 24, 2014 | 44.86 | 45.24 | 44.57 | 44.69 | 2,926,234 | +0.34(+0.77%) |
Apr 23, 2014 | 44.34 | 44.58 | 44.18 | 44.35 | 1,136,565 | -0.01(-0.02%) |
Apr 22, 2014 | 43.99 | 44.46 | 43.77 | 44.36 | 1,329,626 | +0.33(+0.76%) |
Apr 21, 2014 | 44.16 | 44.26 | 43.74 | 44.02 | 945,463 | +0.04(+0.09%) |
Apr 17, 2014 | 43.35 | 43.98 | 43.98 | 43.98 | 2,465,622 | +0.58(+1.34%) |
Apr 16, 2014 | 44.23 | 44.23 | 42.72 | 43.40 | 3,652,421 | -0.86(-1.94%) |
Apr 15, 2014 | 43.61 | 44.35 | 43.47 | 44.26 | 2,736,073 | +0.60(+1.37%) |
Apr 14, 2014 | 43.82 | 43.90 | 43.32 | 43.66 | 1,785,575 | +0.31(+0.71%) |
Apr 11, 2014 | 43.63 | 44.05 | 43.33 | 43.35 | 2,528,596 | -0.33(-0.76%) |
Apr 10, 2014 | 45.06 | 45.24 | 43.67 | 43.68 | 2,263,420 | -1.51(-3.33%) |
Apr 09, 2014 | 45.07 | 45.21 | 44.69 | 45.19 | 1,699,300 | +0.28(+0.63%) |
Apr 08, 2014 | 44.10 | 44.95 | 44.10 | 44.91 | 2,557,409 | +0.70(+1.58%) |
Apr 07, 2014 | 44.08 | 44.81 | 43.97 | 44.21 | 2,635,655 | +0.17(+0.38%) |
Apr 04, 2014 | 45.14 | 45.25 | 43.95 | 44.04 | 2,730,853 | -0.88(-1.96%) |
Apr 03, 2014 | 45.07 | 45.27 | 44.76 | 44.92 | 1,919,841 | -0.07(-0.15%) |
Apr 02, 2014 | 45.00 | 45.17 | 44.73 | 44.99 | 2,336,381 | -0.02(-0.04%) |
Apr 01, 2014 | 44.52 | 45.02 | 44.29 | 45.01 | 2,109,801 | +0.78(+1.77%) |
Mar 31, 2014 | 44.13 | 44.42 | 44.00 | 44.22 | 2,081,178 | +0.25(+0.57%) |
Mar 28, 2014 | 43.98 | 44.35 | 43.79 | 43.97 | 1,492,877 | +0.22(+0.49%) |
Mar 27, 2014 | 43.92 | 44.24 | 43.59 | 43.76 | 1,435,908 | -0.14(-0.32%) |
Mar 26, 2014 | 44.53 | 44.71 | 43.90 | 43.90 | 3,131,788 | -0.45(-1.01%) |
Mar 25, 2014 | 44.83 | 45.21 | 44.34 | 44.35 | 4,333,559 | -0.27(-0.60%) |
Mar 24, 2014 | 44.25 | 44.75 | 43.89 | 44.61 | 3,627,892 | +0.31(+0.69%) |
Mar 21, 2014 | 44.72 | 45.20 | 44.11 | 44.31 | 8,295,901 | +0.01(+0.03%) |
Mar 20, 2014 | 42.81 | 44.32 | 42.61 | 44.29 | 5,429,921 | +1.35(+3.15%) |
Mar 19, 2014 | 42.81 | 43.01 | 42.59 | 42.94 | 2,554,749 | +0.13(+0.31%) |
Mar 18, 2014 | 42.33 | 42.90 | 42.20 | 42.81 | 2,099,308 | +0.63(+1.50%) |
Mar 17, 2014 | 41.83 | 42.38 | 41.83 | 42.18 | 2,757,453 | +0.49(+1.18%) |
Mar 14, 2014 | 41.82 | 42.32 | 41.64 | 41.69 | 2,071,747 | -0.30(-0.71%) |
Mar 13, 2014 | 43.22 | 43.22 | 41.77 | 41.98 | 2,593,745 | -1.07(-2.47%) |
Mar 12, 2014 | 42.59 | 43.05 | 42.55 | 43.05 | 1,790,131 | +0.17(+0.41%) |
Mar 11, 2014 | 43.15 | 43.22 | 42.75 | 42.88 | 1,760,217 | -0.23(-0.54%) |
Mar 10, 2014 | 43.15 | 43.19 | 42.90 | 43.11 | 2,190,364 | -0.02(-0.06%) |
Mar 07, 2014 | 43.08 | 43.13 | 42.68 | 43.13 | 3,421,356 | +0.22(+0.50%) |
Mar 06, 2014 | 42.68 | 42.96 | 42.50 | 42.92 | 1,500,529 | +0.27(+0.64%) |
Mar 05, 2014 | 42.66 | 42.68 | 42.33 | 42.64 | 1,261,488 | +0.03(+0.08%) |
Mar 04, 2014 | 42.39 | 42.79 | 42.33 | 42.61 | 1,978,555 | +0.52(+1.23%) |
Mar 03, 2014 | 42.09 | 42.26 | 41.80 | 42.09 | 1,573,840 | -0.20(-0.47%) |
Feb 28, 2014 | 42.57 | 42.57 | 42.01 | 42.29 | 2,573,245 | -0.17(-0.41%) |
Feb 27, 2014 | 42.28 | 42.61 | 42.23 | 42.47 | 1,675,974 | +0.16(+0.37%) |
Feb 26, 2014 | 42.17 | 42.74 | 42.07 | 42.31 | 1,891,894 | +0.03(+0.08%) |
Feb 25, 2014 | 42.43 | 42.48 | 42.02 | 42.28 | 2,655,020 | -0.13(-0.31%) |
Feb 24, 2014 | 42.69 | 42.93 | 42.40 | 42.41 | 2,519,002 | -0.13(-0.31%) |
Feb 21, 2014 | 42.75 | 42.94 | 42.52 | 42.54 | 2,366,589 | -0.23(-0.54%) |
Feb 20, 2014 | 43.04 | 43.17 | 42.45 | 42.78 | 4,494,765 | -0.14(-0.33%) |
Feb 19, 2014 | 43.19 | 43.59 | 42.78 | 42.92 | 4,902,087 | +0.28(+0.66%) |
Feb 18, 2014 | 41.98 | 42.73 | 41.98 | 42.63 | 4,728,114 | +0.38(+0.91%) |
Feb 14, 2014 | 41.96 | 42.25 | 42.25 | 42.25 | 2,605,372 | +0.07(+0.16%) |
Feb 13, 2014 | 41.35 | 42.19 | 41.30 | 42.18 | 2,553,082 | +0.67(+1.60%) |
Feb 12, 2014 | 41.58 | 41.77 | 41.38 | 41.52 | 2,165,985 | +0.12(+0.28%) |
Feb 11, 2014 | 41.04 | 41.52 | 40.93 | 41.40 | 1,478,808 | +0.44(+1.08%) |
Feb 10, 2014 | 40.59 | 41.04 | 40.57 | 40.96 | 1,751,477 | +0.21(+0.51%) |
Feb 07, 2014 | 40.43 | 40.75 | 40.16 | 40.75 | 2,192,554 | +0.52(+1.28%) |
Feb 06, 2014 | 39.95 | 40.51 | 39.83 | 40.24 | 2,150,968 | +0.42(+1.04%) |
Feb 05, 2014 | 39.47 | 39.95 | 39.33 | 39.82 | 3,109,139 | +0.13(+0.34%) |
Feb 04, 2014 | 39.70 | 39.74 | 39.30 | 39.69 | 2,803,756 | +0.36(+0.91%) |
Feb 03, 2014 | 40.14 | 40.24 | 39.23 | 39.33 | 3,464,278 | -0.84(-2.09%) |
Jan 31, 2014 | 40.23 | 40.55 | 40.00 | 40.17 | 2,316,162 | -0.52(-1.27%) |
Jan 30, 2014 | 40.67 | 40.88 | 40.30 | 40.69 | 1,657,871 | +0.52(+1.28%) |
Jan 29, 2014 | 40.21 | 40.70 | 40.03 | 40.17 | 2,394,161 | -0.20(-0.49%) |
Jan 28, 2014 | 40.09 | 40.57 | 40.04 | 40.37 | 2,135,830 | +0.24(+0.60%) |
Jan 27, 2014 | 40.21 | 40.54 | 40.04 | 40.13 | 2,269,054 | -0.02(-0.06%) |
Jan 24, 2014 | 41.10 | 41.10 | 40.12 | 40.15 | 3,233,784 | -0.97(-2.35%) |
Jan 23, 2014 | 41.79 | 41.86 | 41.05 | 41.12 | 2,687,493 | -0.80(-1.91%) |
Jan 22, 2014 | 41.49 | 42.06 | 41.41 | 41.92 | 1,994,586 | +0.32(+0.78%) |
Jan 21, 2014 | 41.57 | 41.71 | 41.16 | 41.59 | 2,677,742 | +0.50(+1.22%) |
Jan 17, 2014 | 41.25 | 41.09 | 41.09 | 41.09 | 3,730,216 | -0.37(-0.88%) |
Jan 16, 2014 | 42.01 | 42.03 | 41.39 | 41.46 | 3,466,680 | -0.17(-0.40%) |
Jan 15, 2014 | 41.37 | 41.88 | 41.39 | 41.63 | 2,547,638 | +0.26(+0.62%) |
Jan 14, 2014 | 40.72 | 41.63 | 40.69 | 41.37 | 3,460,534 | +0.70(+1.72%) |
Jan 13, 2014 | 40.95 | 41.24 | 40.49 | 40.67 | 3,592,529 | -0.55(-1.33%) |
Jan 10, 2014 | 41.14 | 41.27 | 40.89 | 41.22 | 2,489,973 | +0.01(+0.02%) |
Jan 09, 2014 | 41.15 | 41.30 | 40.94 | 41.21 | 2,969,124 | -0.16(-0.38%) |
Jan 08, 2014 | 41.37 | 41.52 | 41.09 | 41.37 | 1,443,429 | +0.10(+0.24%) |
Jan 07, 2014 | 41.19 | 41.43 | 41.06 | 41.27 | 1,606,069 | +0.22(+0.53%) |
Jan 06, 2014 | 41.07 | 41.19 | 40.90 | 41.05 | 2,601,256 | -0.23(-0.56%) |
Jan 03, 2014 | 41.00 | 41.44 | 40.89 | 41.29 | 1,976,376 | +0.27(+0.67%) |
Jan 02, 2014 | 41.21 | 41.40 | 40.88 | 41.01 | 3,362,244 | -1.37(-3.24%) |
Dec 31, 2013 | 42.44 | 42.38 | 42.38 | 42.38 | 1,029,796 | +0.07(+0.16%) |
Dec 30, 2013 | 42.03 | 42.36 | 42.03 | 42.32 | 1,103,517 | +0.12(+0.30%) |
Dec 27, 2013 | 42.25 | 42.38 | 42.13 | 42.19 | 758,208 | -0.03(-0.08%) |
Dec 26, 2013 | 42.31 | 42.37 | 42.08 | 42.23 | 827,534 | +0.09(+0.22%) |
Dec 24, 2013 | 41.92 | 42.31 | 41.90 | 42.13 | 853,185 | +0.01(+0.02%) |
Dec 23, 2013 | 41.80 | 42.13 | 41.65 | 42.13 | 2,250,759 | +0.51(+1.22%) |
Dec 20, 2013 | 41.30 | 41.83 | 41.15 | 41.62 | 3,398,646 | +0.29(+0.70%) |
Dec 19, 2013 | 41.25 | 41.42 | 40.85 | 41.33 | 1,909,739 | -0.10(-0.24%) |
Dec 18, 2013 | 40.69 | 41.43 | 40.47 | 41.43 | 2,128,825 | +0.70(+1.72%) |
Dec 17, 2013 | 40.48 | 40.78 | 40.40 | 40.73 | 1,700,111 | +0.17(+0.41%) |
Dec 16, 2013 | 40.36 | 40.64 | 40.27 | 40.56 | 1,846,053 | +0.27(+0.68%) |
Dec 13, 2013 | 40.29 | 40.30 | 39.96 | 40.29 | 2,201,100 | +0.25(+0.62%) |
Dec 12, 2013 | 40.55 | 40.67 | 39.95 | 40.04 | 2,532,018 | -0.47(-1.15%) |
Dec 11, 2013 | 40.79 | 40.95 | 40.45 | 40.50 | 1,664,520 | -0.20(-0.49%) |
Dec 10, 2013 | 40.65 | 40.96 | 40.55 | 40.70 | 1,784,534 | -0.08(-0.20%) |
Dec 09, 2013 | 41.19 | 41.27 | 40.69 | 40.79 | 1,878,530 | -0.22(-0.53%) |
Dec 06, 2013 | 41.10 | 41.19 | 40.71 | 41.00 | 0 | +0.37(+0.92%) |
Dec 05, 2013 | 40.59 | 40.75 | 40.42 | 40.63 | 0 | +0.04(+0.10%) |
Dec 04, 2013 | 40.91 | 41.08 | 40.34 | 40.59 | 0 | -0.66(-1.59%) |
Dec 03, 2013 | 40.28 | 41.46 | 40.28 | 41.24 | 6,609,787 | +0.97(+2.40%) |