Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.18 | 43.45 | 42.93 | 42.97 | 10,372,052 | -0.12(-0.28%) |
Sep 29, 2014 | 42.96 | 43.36 | 42.57 | 43.09 | 8,816,716 | -0.28(-0.64%) |
Sep 26, 2014 | 43.18 | 43.53 | 43.08 | 43.37 | 8,662,903 | +0.29(+0.66%) |
Sep 25, 2014 | 43.65 | 43.67 | 43.05 | 43.08 | 9,583,499 | -0.66(-1.51%) |
Sep 24, 2014 | 43.35 | 43.87 | 43.31 | 43.74 | 8,314,318 | +0.38(+0.88%) |
Sep 23, 2014 | 43.63 | 43.85 | 43.25 | 43.36 | 9,649,923 | -0.33(-0.76%) |
Sep 22, 2014 | 43.82 | 44.05 | 43.67 | 43.70 | 10,230,335 | -0.25(-0.56%) |
Sep 19, 2014 | 44.96 | 44.99 | 43.84 | 43.94 | 18,511,482 | -0.87(-1.94%) |
Sep 18, 2014 | 44.36 | 44.93 | 44.36 | 44.81 | 9,839,919 | +0.38(+0.86%) |
Sep 17, 2014 | 44.42 | 44.75 | 44.15 | 44.43 | 11,460,795 | +0.18(+0.41%) |
Sep 16, 2014 | 43.93 | 44.33 | 43.86 | 44.25 | 8,736,595 | +0.17(+0.40%) |
Sep 15, 2014 | 43.84 | 44.11 | 43.55 | 44.07 | 7,167,062 | +0.17(+0.38%) |
Sep 12, 2014 | 43.98 | 44.15 | 43.76 | 43.90 | 7,108,111 | -0.19(-0.43%) |
Sep 11, 2014 | 43.82 | 44.25 | 43.78 | 44.09 | 5,460,886 | +0.06(+0.14%) |
Sep 10, 2014 | 43.84 | 44.18 | 43.77 | 44.03 | 8,659,669 | +0.21(+0.49%) |
Sep 09, 2014 | 43.78 | 43.95 | 43.36 | 43.82 | 8,004,646 | -0.09(-0.21%) |
Sep 08, 2014 | 43.91 | 44.14 | 43.61 | 43.91 | 9,348,032 | +0.22(+0.51%) |
Sep 05, 2014 | 43.70 | 43.93 | 43.37 | 43.69 | 7,388,083 | -0.15(-0.34%) |
Sep 04, 2014 | 44.30 | 44.41 | 43.63 | 43.84 | 8,117,778 | -0.28(-0.63%) |
Sep 03, 2014 | 44.39 | 44.49 | 44.11 | 44.11 | 6,966,551 | -0.17(-0.39%) |
Sep 02, 2014 | 44.68 | 44.74 | 44.02 | 44.29 | 7,620,767 | -0.21(-0.46%) |
Aug 29, 2014 | 44.41 | 44.49 | 44.49 | 44.49 | 5,568,999 | +0.26(+0.59%) |
Aug 28, 2014 | 44.31 | 44.34 | 44.07 | 44.23 | 6,736,758 | -0.34(-0.77%) |
Aug 27, 2014 | 44.66 | 44.69 | 44.45 | 44.57 | 8,034,490 | +0.06(+0.14%) |
Aug 26, 2014 | 44.45 | 44.62 | 44.36 | 44.51 | 5,983,674 | +0.15(+0.34%) |
Aug 25, 2014 | 44.21 | 44.52 | 44.13 | 44.36 | 10,593,090 | +0.44(+1.01%) |
Aug 22, 2014 | 43.97 | 44.02 | 43.85 | 43.92 | 9,118,063 | -0.20(-0.45%) |
Aug 21, 2014 | 43.50 | 44.25 | 43.45 | 44.11 | 10,134,439 | +0.56(+1.29%) |
Aug 20, 2014 | 43.25 | 43.66 | 43.25 | 43.55 | 7,907,315 | +0.20(+0.46%) |
Aug 19, 2014 | 43.39 | 43.57 | 43.26 | 43.35 | 7,339,614 | +0.11(+0.26%) |
Aug 18, 2014 | 43.15 | 43.30 | 42.93 | 43.24 | 7,073,594 | +0.39(+0.91%) |
Aug 15, 2014 | 43.11 | 43.15 | 42.43 | 42.85 | 7,416,322 | -0.06(-0.13%) |
Aug 14, 2014 | 42.57 | 43.07 | 42.53 | 42.91 | 8,117,579 | +0.42(+0.99%) |
Aug 13, 2014 | 42.55 | 42.68 | 42.34 | 42.49 | 11,168,754 | +0.14(+0.34%) |
Aug 12, 2014 | 42.03 | 42.46 | 42.01 | 42.34 | 10,160,564 | +0.36(+0.85%) |
Aug 11, 2014 | 41.72 | 42.10 | 41.59 | 41.99 | 7,751,518 | +0.36(+0.86%) |
Aug 08, 2014 | 41.40 | 41.65 | 41.26 | 41.63 | 10,242,618 | +0.31(+0.75%) |
Aug 07, 2014 | 41.93 | 42.07 | 41.26 | 41.32 | 16,793,036 | -0.35(-0.84%) |
Aug 06, 2014 | 41.19 | 41.79 | 41.19 | 41.67 | 12,587,203 | +0.24(+0.57%) |
Aug 05, 2014 | 42.49 | 42.62 | 41.07 | 41.43 | 28,464,914 | -0.37(-0.87%) |
Aug 04, 2014 | 41.67 | 41.88 | 41.30 | 41.80 | 10,974,064 | +0.48(+1.17%) |
Aug 01, 2014 | 41.13 | 41.60 | 40.96 | 41.31 | 11,825,881 | +0.06(+0.13%) |
Jul 31, 2014 | 41.75 | 42.03 | 41.19 | 41.26 | 10,362,522 | -0.85(-2.02%) |
Jul 30, 2014 | 42.59 | 42.65 | 42.03 | 42.11 | 8,619,539 | -0.24(-0.56%) |
Jul 29, 2014 | 42.86 | 42.97 | 42.31 | 42.34 | 7,971,299 | -0.48(-1.11%) |
Jul 28, 2014 | 42.97 | 42.99 | 42.43 | 42.82 | 8,990,181 | -0.17(-0.39%) |
Jul 25, 2014 | 43.53 | 43.64 | 42.98 | 42.99 | 9,318,508 | -0.80(-1.83%) |
Jul 24, 2014 | 43.81 | 43.96 | 43.57 | 43.79 | 5,343,901 | +0.12(+0.27%) |
Jul 23, 2014 | 43.53 | 43.76 | 43.42 | 43.67 | 4,878,964 | +0.25(+0.59%) |
Jul 22, 2014 | 43.49 | 43.69 | 43.29 | 43.42 | 10,468,259 | -0.33(-0.74%) |
Jul 21, 2014 | 43.45 | 43.80 | 43.38 | 43.74 | 6,848,677 | -0.07(-0.16%) |
Jul 18, 2014 | 43.58 | 43.86 | 43.37 | 43.81 | 6,209,449 | +0.40(+0.91%) |
Jul 17, 2014 | 43.59 | 43.91 | 43.38 | 43.42 | 9,495,408 | -0.27(-0.62%) |
Jul 16, 2014 | 43.92 | 44.02 | 43.55 | 43.69 | 6,521,213 | -0.01(-0.02%) |
Jul 15, 2014 | 43.75 | 44.02 | 43.56 | 43.69 | 8,423,868 | -0.04(-0.09%) |
Jul 14, 2014 | 43.60 | 43.85 | 43.55 | 43.73 | 6,909,817 | +0.46(+1.06%) |
Jul 11, 2014 | 43.11 | 43.39 | 42.89 | 43.27 | 5,095,267 | +0.03(+0.07%) |
Jul 10, 2014 | 42.92 | 43.31 | 42.17 | 43.24 | 11,105,151 | -0.47(-1.07%) |
Jul 09, 2014 | 43.77 | 43.91 | 43.44 | 43.71 | 5,136,862 | +0.11(+0.25%) |
Jul 08, 2014 | 43.73 | 43.77 | 43.43 | 43.60 | 9,246,242 | -0.30(-0.69%) |
Jul 07, 2014 | 43.98 | 44.04 | 43.66 | 43.90 | 5,372,676 | -0.26(-0.59%) |
Jul 03, 2014 | 44.06 | 44.16 | 44.16 | 44.16 | 4,649,127 | +0.31(+0.71%) |
Jul 02, 2014 | 43.72 | 44.15 | 43.69 | 43.85 | 5,942,144 | -0.10(-0.23%) |
Jul 01, 2014 | 43.65 | 44.22 | 43.61 | 43.95 | 8,519,699 | +0.63(+1.47%) |
Jun 30, 2014 | 43.45 | 43.61 | 43.22 | 43.32 | 6,821,840 | -0.02(-0.05%) |
Jun 27, 2014 | 43.34 | 43.56 | 43.03 | 43.34 | 8,258,817 | -0.22(-0.51%) |
Jun 26, 2014 | 43.65 | 43.65 | 42.96 | 43.57 | 7,476,957 | +0.00(+0.00%) |
Jun 25, 2014 | 43.68 | 43.78 | 43.45 | 43.57 | 9,631,710 | -0.29(-0.67%) |
Jun 24, 2014 | 43.98 | 44.31 | 43.86 | 43.86 | 11,045,124 | -0.37(-0.83%) |
Jun 23, 2014 | 44.11 | 44.27 | 43.87 | 44.22 | 6,699,016 | +0.11(+0.25%) |
Jun 20, 2014 | 44.45 | 44.45 | 44.02 | 44.11 | 11,576,064 | -0.10(-0.22%) |
Jun 19, 2014 | 44.28 | 44.31 | 43.95 | 44.21 | 7,739,783 | +0.09(+0.20%) |
Jun 18, 2014 | 43.80 | 44.19 | 43.53 | 44.12 | 9,380,448 | +0.29(+0.67%) |
Jun 17, 2014 | 43.46 | 43.93 | 43.42 | 43.83 | 9,656,658 | +0.19(+0.44%) |
Jun 16, 2014 | 43.33 | 43.70 | 43.19 | 43.64 | 7,584,283 | +0.22(+0.51%) |
Jun 13, 2014 | 43.22 | 43.53 | 43.18 | 43.42 | 7,087,867 | +0.22(+0.51%) |
Jun 12, 2014 | 43.44 | 43.48 | 43.10 | 43.19 | 9,897,940 | -0.29(-0.66%) |
Jun 11, 2014 | 43.53 | 43.59 | 43.14 | 43.48 | 6,693,381 | -0.18(-0.42%) |
Jun 10, 2014 | 43.69 | 43.76 | 43.49 | 43.66 | 6,403,930 | -0.22(-0.51%) |
Jun 06, 2014 | 43.68 | 44.00 | 43.64 | 43.88 | 9,697,891 | +0.37(+0.85%) |
Jun 05, 2014 | 43.52 | 43.61 | 43.02 | 43.51 | 8,595,303 | +0.06(+0.15%) |
Jun 04, 2014 | 43.05 | 43.89 | 42.98 | 43.45 | 13,516,495 | +0.22(+0.51%) |
Jun 03, 2014 | 42.86 | 43.25 | 42.50 | 43.23 | 12,275,861 | +0.26(+0.61%) |
Jun 02, 2014 | 42.89 | 43.03 | 42.62 | 42.97 | 8,391,255 | +0.15(+0.35%) |
May 30, 2014 | 42.73 | 42.86 | 42.59 | 42.82 | 10,369,914 | -0.09(-0.20%) |
May 29, 2014 | 42.48 | 43.01 | 42.29 | 42.90 | 8,954,146 | +0.55(+1.31%) |
May 28, 2014 | 42.60 | 42.66 | 42.24 | 42.35 | 6,115,467 | -0.21(-0.50%) |
May 27, 2014 | 42.49 | 42.93 | 42.45 | 42.56 | 7,809,388 | +0.12(+0.28%) |
May 23, 2014 | 42.45 | 42.45 | 42.45 | 42.45 | 5,814,684 | -0.06(-0.13%) |
May 22, 2014 | 42.37 | 42.56 | 42.10 | 42.50 | 4,068,183 | +0.13(+0.30%) |
May 21, 2014 | 42.37 | 42.79 | 42.16 | 42.37 | 12,505,268 | +0.81(+1.94%) |
May 20, 2014 | 41.73 | 41.89 | 41.41 | 41.57 | 6,355,794 | -0.17(-0.42%) |
May 19, 2014 | 41.51 | 41.86 | 41.42 | 41.74 | 8,559,818 | +0.17(+0.40%) |
May 16, 2014 | 41.90 | 41.90 | 41.20 | 41.57 | 9,363,597 | -0.29(-0.68%) |
May 15, 2014 | 42.19 | 42.42 | 41.37 | 41.86 | 11,042,150 | -0.42(-0.99%) |
May 14, 2014 | 42.71 | 42.76 | 42.09 | 42.28 | 7,229,084 | -0.45(-1.06%) |
May 13, 2014 | 42.33 | 42.78 | 42.10 | 42.73 | 10,572,767 | +0.46(+1.09%) |
May 12, 2014 | 41.92 | 42.32 | 41.67 | 42.27 | 9,040,270 | +0.87(+2.10%) |
May 09, 2014 | 41.41 | 41.46 | 40.96 | 41.40 | 8,542,163 | -0.07(-0.17%) |
May 08, 2014 | 40.79 | 41.78 | 40.78 | 41.47 | 11,424,766 | +0.56(+1.37%) |
May 07, 2014 | 40.20 | 41.20 | 40.20 | 40.91 | 19,341,896 | +0.89(+2.22%) |
May 06, 2014 | 40.90 | 41.26 | 39.74 | 40.02 | 27,302,470 | -1.73(-4.13%) |
May 05, 2014 | 41.18 | 41.76 | 40.95 | 41.75 | 11,500,181 | +0.29(+0.71%) |
May 02, 2014 | 41.95 | 42.21 | 41.33 | 41.46 | 10,674,192 | -0.47(-1.11%) |
May 01, 2014 | 41.99 | 42.14 | 41.61 | 41.92 | 9,325,268 | -0.15(-0.36%) |
Apr 30, 2014 | 41.78 | 42.13 | 41.48 | 42.07 | 9,647,968 | +0.25(+0.61%) |
Apr 29, 2014 | 41.57 | 41.83 | 41.33 | 41.82 | 10,025,750 | +0.55(+1.34%) |
Apr 28, 2014 | 41.79 | 41.84 | 40.81 | 41.27 | 12,435,490 | +0.40(+0.97%) |
Apr 25, 2014 | 41.46 | 41.56 | 40.77 | 40.87 | 9,236,947 | -0.70(-1.68%) |
Apr 24, 2014 | 41.04 | 41.76 | 40.80 | 41.57 | 11,027,848 | +0.67(+1.65%) |
Apr 23, 2014 | 40.32 | 40.94 | 40.16 | 40.89 | 7,393,814 | +0.51(+1.25%) |
Apr 22, 2014 | 40.15 | 40.54 | 39.97 | 40.39 | 7,392,552 | +0.15(+0.37%) |
Apr 21, 2014 | 40.13 | 40.28 | 39.84 | 40.24 | 5,206,565 | -0.01(-0.02%) |
Apr 17, 2014 | 39.80 | 40.24 | 40.24 | 40.24 | 9,019,415 | +0.34(+0.85%) |
Apr 16, 2014 | 39.86 | 39.96 | 39.48 | 39.90 | 7,153,020 | +0.44(+1.10%) |
Apr 15, 2014 | 39.33 | 39.67 | 38.82 | 39.47 | 10,651,047 | +0.21(+0.54%) |
Apr 14, 2014 | 39.55 | 39.55 | 38.76 | 39.25 | 9,640,220 | +0.13(+0.34%) |
Apr 11, 2014 | 39.20 | 39.40 | 38.91 | 39.12 | 13,129,282 | -0.52(-1.32%) |
Apr 10, 2014 | 40.43 | 40.57 | 39.54 | 39.64 | 13,100,486 | -0.82(-2.04%) |
Apr 09, 2014 | 39.86 | 40.54 | 39.20 | 40.47 | 13,878,875 | +0.84(+2.12%) |
Apr 08, 2014 | 39.25 | 39.69 | 38.95 | 39.63 | 11,168,107 | +0.32(+0.83%) |
Apr 07, 2014 | 39.77 | 39.87 | 38.96 | 39.30 | 12,112,121 | -0.73(-1.82%) |
Apr 04, 2014 | 40.58 | 41.04 | 39.86 | 40.03 | 16,578,349 | -0.22(-0.55%) |
Apr 03, 2014 | 40.24 | 40.32 | 39.96 | 40.25 | 13,811,959 | +0.21(+0.53%) |
Apr 02, 2014 | 39.69 | 40.05 | 39.60 | 40.04 | 9,146,167 | +0.47(+1.18%) |
Apr 01, 2014 | 39.85 | 40.03 | 39.54 | 39.57 | 9,365,963 | -0.03(-0.08%) |
Mar 31, 2014 | 39.72 | 39.90 | 39.37 | 39.60 | 7,638,239 | +0.10(+0.26%) |
Mar 28, 2014 | 39.21 | 39.61 | 39.02 | 39.50 | 9,011,982 | +0.37(+0.95%) |
Mar 27, 2014 | 39.24 | 39.33 | 38.68 | 39.13 | 11,011,816 | -0.23(-0.58%) |
Mar 26, 2014 | 39.96 | 40.12 | 39.36 | 39.36 | 8,655,094 | -0.40(-1.02%) |
Mar 25, 2014 | 39.85 | 40.00 | 39.50 | 39.76 | 8,753,432 | +0.40(+1.01%) |
Mar 24, 2014 | 39.69 | 39.82 | 39.13 | 39.36 | 7,950,154 | -0.25(-0.62%) |
Mar 21, 2014 | 40.28 | 40.32 | 39.46 | 39.61 | 12,555,690 | -0.29(-0.71%) |
Mar 20, 2014 | 39.44 | 39.99 | 39.39 | 39.90 | 10,185,586 | +0.51(+1.31%) |
Mar 19, 2014 | 39.33 | 39.64 | 39.17 | 39.38 | 10,188,166 | -0.02(-0.06%) |
Mar 18, 2014 | 38.95 | 39.44 | 38.87 | 39.40 | 11,295,776 | +0.67(+1.72%) |
Mar 17, 2014 | 38.73 | 39.00 | 38.60 | 38.74 | 11,285,012 | +0.26(+0.68%) |
Mar 14, 2014 | 38.58 | 38.88 | 38.22 | 38.48 | 11,408,064 | -0.12(-0.31%) |
Mar 13, 2014 | 39.78 | 39.78 | 38.53 | 38.60 | 15,850,555 | -0.94(-2.38%) |
Mar 12, 2014 | 39.12 | 39.86 | 39.09 | 39.54 | 17,339,230 | -0.48(-1.19%) |
Mar 11, 2014 | 40.54 | 40.70 | 39.92 | 40.01 | 10,703,427 | -0.39(-0.96%) |
Mar 10, 2014 | 40.59 | 40.63 | 40.08 | 40.40 | 8,769,752 | -0.18(-0.45%) |
Mar 07, 2014 | 40.89 | 41.07 | 40.30 | 40.58 | 10,516,566 | +0.09(+0.22%) |
Mar 06, 2014 | 40.50 | 40.65 | 40.19 | 40.49 | 13,996,351 | +0.29(+0.73%) |
Mar 05, 2014 | 39.68 | 40.54 | 39.66 | 40.20 | 14,215,347 | +0.51(+1.27%) |
Mar 04, 2014 | 39.54 | 39.84 | 39.45 | 39.70 | 12,842,995 | +0.63(+1.62%) |
Mar 03, 2014 | 38.81 | 39.14 | 38.71 | 39.06 | 8,824,107 | -0.25(-0.64%) |
Feb 28, 2014 | 38.95 | 39.65 | 38.87 | 39.32 | 14,469,104 | +0.36(+0.93%) |
Feb 27, 2014 | 38.47 | 38.99 | 38.28 | 38.95 | 12,195,315 | +0.47(+1.21%) |
Feb 26, 2014 | 38.70 | 38.72 | 38.14 | 38.49 | 15,523,192 | -0.23(-0.59%) |
Feb 25, 2014 | 39.06 | 39.07 | 38.56 | 38.72 | 11,846,568 | -0.35(-0.89%) |
Feb 24, 2014 | 38.72 | 39.34 | 38.69 | 39.06 | 12,704,340 | +0.37(+0.96%) |
Feb 21, 2014 | 38.89 | 38.95 | 38.69 | 38.69 | 13,579,922 | -0.19(-0.49%) |
Feb 20, 2014 | 38.87 | 39.08 | 38.64 | 38.88 | 12,427,771 | -0.02(-0.06%) |
Feb 19, 2014 | 39.47 | 39.68 | 38.85 | 38.91 | 12,996,586 | -0.73(-1.83%) |
Feb 18, 2014 | 38.83 | 39.84 | 38.71 | 39.63 | 18,912,618 | +0.94(+2.43%) |
Feb 14, 2014 | 38.63 | 38.69 | 38.69 | 38.69 | 33,984,220 | -0.48(-1.23%) |
Feb 13, 2014 | 38.51 | 39.29 | 38.16 | 39.17 | 14,248,976 | +0.43(+1.12%) |
Feb 12, 2014 | 38.91 | 39.28 | 38.57 | 38.74 | 13,225,789 | +0.03(+0.08%) |
Feb 11, 2014 | 38.63 | 38.95 | 38.12 | 38.71 | 13,366,436 | +0.09(+0.25%) |
Feb 10, 2014 | 38.72 | 38.91 | 38.41 | 38.61 | 7,503,342 | -0.10(-0.27%) |
Feb 07, 2014 | 38.04 | 38.75 | 37.63 | 38.72 | 11,889,821 | +1.02(+2.70%) |
Feb 06, 2014 | 37.78 | 38.14 | 37.57 | 37.70 | 11,425,611 | +0.06(+0.17%) |
Feb 05, 2014 | 37.35 | 37.83 | 37.14 | 37.63 | 10,955,719 | +0.02(+0.04%) |
Feb 04, 2014 | 37.03 | 37.99 | 37.01 | 37.62 | 11,457,014 | +0.58(+1.58%) |
Feb 03, 2014 | 37.92 | 38.11 | 36.97 | 37.03 | 16,443,369 | -0.85(-2.25%) |
Jan 31, 2014 | 37.93 | 38.38 | 37.74 | 37.89 | 16,087,107 | -0.73(-1.88%) |
Jan 30, 2014 | 38.27 | 38.78 | 38.26 | 38.61 | 9,108,320 | +0.73(+1.94%) |
Jan 29, 2014 | 38.01 | 38.34 | 37.76 | 37.88 | 12,462,566 | -0.40(-1.05%) |
Jan 28, 2014 | 38.36 | 38.81 | 38.00 | 38.28 | 16,930,684 | +0.92(+2.47%) |
Jan 27, 2014 | 37.93 | 38.38 | 36.98 | 37.36 | 22,629,738 | -0.45(-1.19%) |
Jan 24, 2014 | 38.53 | 38.83 | 37.80 | 37.81 | 15,047,702 | -1.07(-2.74%) |
Jan 23, 2014 | 39.51 | 39.51 | 38.49 | 38.87 | 13,644,530 | -0.85(-2.15%) |
Jan 22, 2014 | 40.13 | 40.34 | 39.58 | 39.73 | 12,605,795 | -0.23(-0.57%) |
Jan 21, 2014 | 40.42 | 40.62 | 39.64 | 39.96 | 10,401,166 | -0.24(-0.61%) |
Jan 17, 2014 | 40.60 | 40.20 | 40.20 | 40.20 | 9,059,184 | -0.48(-1.18%) |
Jan 16, 2014 | 41.13 | 41.16 | 40.54 | 40.68 | 7,865,716 | -0.48(-1.17%) |
Jan 15, 2014 | 40.89 | 41.35 | 40.29 | 41.16 | 7,500,957 | +0.28(+0.68%) |
Jan 14, 2014 | 40.81 | 41.05 | 40.55 | 40.89 | 7,121,661 | +0.24(+0.58%) |
Jan 13, 2014 | 41.13 | 41.45 | 40.60 | 40.65 | 11,718,679 | -0.60(-1.46%) |
Jan 10, 2014 | 41.24 | 41.35 | 40.82 | 41.25 | 10,892,382 | +0.09(+0.21%) |
Jan 09, 2014 | 40.98 | 41.31 | 40.84 | 41.16 | 10,330,523 | +0.24(+0.58%) |
Jan 08, 2014 | 40.47 | 41.02 | 40.30 | 40.93 | 12,597,480 | +0.47(+1.17%) |
Jan 07, 2014 | 40.03 | 40.58 | 39.98 | 40.45 | 11,464,019 | +0.55(+1.37%) |
Jan 06, 2014 | 40.72 | 40.75 | 39.88 | 39.91 | 11,726,003 | -0.32(-0.79%) |
Jan 03, 2014 | 40.03 | 40.47 | 39.98 | 40.22 | 9,213,319 | +0.17(+0.41%) |
Jan 02, 2014 | 40.14 | 40.52 | 39.87 | 40.06 | 11,629,805 | -0.27(-0.67%) |
Dec 31, 2013 | 40.45 | 40.33 | 40.33 | 40.33 | 6,274,109 | -0.05(-0.12%) |
Dec 30, 2013 | 40.37 | 40.53 | 40.30 | 40.37 | 5,265,125 | -0.06(-0.14%) |
Dec 27, 2013 | 40.28 | 40.55 | 40.21 | 40.43 | 5,440,500 | +0.14(+0.35%) |
Dec 26, 2013 | 40.52 | 40.59 | 40.23 | 40.29 | 5,297,647 | -0.22(-0.55%) |
Dec 24, 2013 | 40.47 | 40.53 | 40.27 | 40.51 | 2,959,592 | +0.03(+0.08%) |
Dec 23, 2013 | 40.62 | 40.66 | 40.35 | 40.48 | 6,833,742 | +0.17(+0.41%) |
Dec 20, 2013 | 39.76 | 40.37 | 39.70 | 40.31 | 13,869,788 | +0.53(+1.33%) |
Dec 19, 2013 | 39.52 | 39.99 | 39.39 | 39.78 | 11,481,354 | +0.09(+0.22%) |
Dec 18, 2013 | 38.97 | 39.71 | 38.71 | 39.70 | 19,369,994 | +0.70(+1.80%) |
Dec 17, 2013 | 39.52 | 39.58 | 38.90 | 38.99 | 18,867,138 | -0.73(-1.83%) |
Dec 16, 2013 | 40.15 | 40.33 | 39.63 | 39.72 | 19,410,608 | +0.43(+1.11%) |
Dec 13, 2013 | 39.06 | 39.47 | 38.86 | 39.28 | 10,459,721 | +0.24(+0.63%) |
Dec 12, 2013 | 38.36 | 39.47 | 38.25 | 39.04 | 18,438,394 | +0.57(+1.48%) |
Dec 11, 2013 | 38.82 | 38.91 | 38.38 | 38.47 | 10,985,179 | -0.47(-1.22%) |
Dec 10, 2013 | 39.02 | 39.28 | 38.85 | 38.95 | 11,709,024 | -0.21(-0.52%) |
Dec 09, 2013 | 39.26 | 39.66 | 39.06 | 39.15 | 8,796,981 | +0.01(+0.02%) |
Dec 06, 2013 | 38.50 | 39.27 | 38.40 | 39.14 | 12,440,702 | +1.07(+2.82%) |
Dec 05, 2013 | 38.47 | 38.58 | 37.94 | 38.07 | 11,554,379 | -0.59(-1.53%) |
Dec 04, 2013 | 38.27 | 38.88 | 38.16 | 38.66 | 10,465,081 | +0.23(+0.60%) |
Dec 03, 2013 | 39.05 | 39.27 | 38.29 | 38.43 | 15,473,028 | -0.76(-1.93%) |
Dec 02, 2013 | 39.24 | 39.62 | 39.11 | 39.19 | 10,687,116 | -0.03(-0.08%) |
Nov 29, 2013 | 39.21 | 39.54 | 39.06 | 39.22 | 5,598,173 | +0.08(+0.20%) |
Nov 27, 2013 | 38.94 | 39.19 | 38.72 | 39.14 | 7,835,762 | +0.20(+0.53%) |
Nov 26, 2013 | 39.43 | 39.46 | 38.91 | 38.94 | 8,086,023 | -0.32(-0.82%) |
Nov 25, 2013 | 39.10 | 39.73 | 39.07 | 39.26 | 9,904,474 | +0.17(+0.42%) |
Nov 22, 2013 | 38.61 | 39.16 | 38.57 | 39.10 | 11,637,427 | +0.53(+1.37%) |
Nov 21, 2013 | 38.21 | 38.72 | 38.20 | 38.57 | 12,444,077 | +0.52(+1.37%) |
Nov 20, 2013 | 38.53 | 38.55 | 37.87 | 38.05 | 13,284,237 | -0.41(-1.07%) |
Nov 19, 2013 | 38.48 | 38.73 | 38.24 | 38.46 | 9,195,053 | -0.14(-0.37%) |
Nov 18, 2013 | 39.00 | 39.04 | 38.47 | 38.60 | 9,045,071 | -0.27(-0.69%) |
Nov 15, 2013 | 38.79 | 39.10 | 38.64 | 38.87 | 12,803,527 | -0.01(-0.02%) |
Nov 14, 2013 | 38.43 | 38.89 | 38.16 | 38.87 | 13,046,910 | +0.88(+2.32%) |
Nov 12, 2013 | 38.40 | 38.60 | 37.85 | 37.99 | 13,725,957 | -0.51(-1.33%) |
Nov 11, 2013 | 38.20 | 38.68 | 38.15 | 38.50 | 9,476,455 | +0.24(+0.62%) |
Nov 08, 2013 | 37.52 | 38.58 | 37.45 | 38.27 | 19,879,110 | +0.98(+2.62%) |
Nov 07, 2013 | 37.61 | 37.95 | 37.14 | 37.29 | 22,510,012 | -0.23(-0.61%) |
Nov 06, 2013 | 38.24 | 38.30 | 37.43 | 37.52 | 24,579,442 | -0.55(-1.45%) |
Nov 05, 2013 | 38.64 | 38.71 | 38.05 | 38.07 | 16,681,724 | -0.62(-1.61%) |
Nov 04, 2013 | 38.21 | 38.76 | 38.13 | 38.69 | 23,325,780 | +0.63(+1.66%) |
Nov 01, 2013 | 38.37 | 38.71 | 37.86 | 38.06 | 65,636,720 | -2.66(-6.52%) |
Oct 31, 2013 | 40.93 | 41.07 | 40.55 | 40.72 | 15,581,309 | -0.25(-0.62%) |
Oct 30, 2013 | 41.33 | 41.39 | 40.60 | 40.97 | 9,990,923 | -0.22(-0.54%) |
Oct 29, 2013 | 40.67 | 41.22 | 40.55 | 41.19 | 10,255,079 | +0.65(+1.59%) |
Oct 28, 2013 | 40.86 | 40.93 | 40.38 | 40.55 | 8,738,021 | -0.33(-0.81%) |
Oct 25, 2013 | 40.91 | 41.21 | 40.72 | 40.88 | 7,274,746 | +0.04(+0.10%) |
Oct 24, 2013 | 40.99 | 41.11 | 40.48 | 40.84 | 9,656,749 | -0.05(-0.12%) |
Oct 23, 2013 | 41.11 | 41.17 | 40.57 | 40.88 | 7,962,004 | -0.34(-0.82%) |
Oct 22, 2013 | 41.22 | 42.04 | 41.11 | 41.22 | 13,297,203 | +0.23(+0.56%) |
Oct 21, 2013 | 41.37 | 41.59 | 40.92 | 41.00 | 9,229,179 | -0.24(-0.57%) |
Oct 18, 2013 | 41.14 | 41.31 | 40.77 | 41.23 | 10,306,845 | +0.35(+0.87%) |
Oct 17, 2013 | 40.32 | 40.92 | 40.18 | 40.88 | 8,774,930 | +0.47(+1.15%) |
Oct 16, 2013 | 39.69 | 40.59 | 39.63 | 40.41 | 11,822,397 | +0.98(+2.48%) |
Oct 15, 2013 | 39.56 | 39.86 | 39.34 | 39.43 | 9,379,645 | -0.17(-0.42%) |
Oct 14, 2013 | 39.13 | 39.67 | 39.08 | 39.60 | 8,778,822 | +0.18(+0.46%) |
Oct 11, 2013 | 39.16 | 39.42 | 38.97 | 39.42 | 8,582,427 | +0.33(+0.85%) |
Oct 10, 2013 | 38.07 | 39.12 | 38.03 | 39.09 | 14,486,963 | +1.46(+3.88%) |
Oct 09, 2013 | 37.59 | 37.89 | 37.20 | 37.63 | 13,348,033 | +0.02(+0.06%) |
Oct 08, 2013 | 38.47 | 38.68 | 37.58 | 37.61 | 11,164,766 | -0.81(-2.11%) |
Oct 07, 2013 | 38.66 | 38.72 | 38.41 | 38.42 | 6,699,254 | -0.63(-1.62%) |
Oct 04, 2013 | 38.53 | 39.06 | 38.40 | 39.05 | 7,230,501 | +0.54(+1.39%) |
Oct 03, 2013 | 38.68 | 39.01 | 38.11 | 38.51 | 10,000,799 | -0.29(-0.75%) |
Oct 02, 2013 | 38.53 | 38.80 | 38.31 | 38.80 | 8,649,888 | +0.09(+0.24%) |