Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.03 | 52.22 | 51.14 | 51.65 | 8,501,467 | +0.00(+0.00%) |
Oct 30, 2014 | 49.31 | 51.86 | 49.29 | 51.65 | 9,144,449 | +1.81(+3.63%) |
Oct 29, 2014 | 50.09 | 50.74 | 49.45 | 49.84 | 3,965,348 | -0.28(-0.57%) |
Oct 28, 2014 | 49.70 | 50.30 | 49.51 | 50.12 | 3,205,978 | +0.73(+1.48%) |
Oct 27, 2014 | 48.85 | 49.83 | 49.04 | 49.39 | 3,027,807 | +0.35(+0.71%) |
Oct 24, 2014 | 49.13 | 49.53 | 48.48 | 49.04 | 3,190,013 | +0.02(+0.04%) |
Oct 23, 2014 | 48.96 | 49.44 | 48.85 | 49.02 | 2,695,184 | +0.36(+0.73%) |
Oct 22, 2014 | 48.46 | 49.43 | 48.36 | 48.67 | 3,933,202 | -0.05(-0.09%) |
Oct 21, 2014 | 47.73 | 48.75 | 47.30 | 48.71 | 4,810,791 | +1.44(+3.04%) |
Oct 20, 2014 | 47.16 | 47.74 | 46.77 | 47.28 | 4,669,819 | +0.50(+1.08%) |
Oct 17, 2014 | 47.57 | 48.47 | 46.40 | 46.77 | 5,295,406 | -0.38(-0.81%) |
Oct 16, 2014 | 44.74 | 47.77 | 44.58 | 47.16 | 5,296,906 | +1.34(+2.93%) |
Oct 15, 2014 | 44.76 | 45.82 | 43.32 | 45.81 | 5,483,985 | +0.17(+0.38%) |
Oct 14, 2014 | 45.75 | 46.37 | 44.88 | 45.64 | 4,403,722 | +0.04(+0.08%) |
Oct 13, 2014 | 47.69 | 47.69 | 45.57 | 45.60 | 6,649,273 | -1.78(-3.76%) |
Oct 10, 2014 | 47.92 | 48.15 | 47.47 | 47.39 | 3,635,448 | -0.92(-1.91%) |
Oct 09, 2014 | 49.45 | 49.74 | 48.02 | 48.31 | 4,207,111 | -1.15(-2.33%) |
Oct 08, 2014 | 47.84 | 49.51 | 47.46 | 49.46 | 5,548,566 | +1.23(+2.56%) |
Oct 07, 2014 | 49.17 | 49.27 | 48.19 | 48.23 | 2,829,261 | -0.68(-1.38%) |
Oct 06, 2014 | 49.99 | 50.36 | 48.77 | 48.90 | 3,024,154 | -1.34(-2.66%) |
Oct 03, 2014 | 49.93 | 50.43 | 49.88 | 50.24 | 3,701,818 | +0.64(+1.29%) |
Oct 02, 2014 | 48.59 | 50.32 | 48.57 | 49.60 | 7,221,208 | +1.13(+2.34%) |
Oct 01, 2014 | 49.20 | 49.34 | 48.34 | 48.46 | 3,345,980 | -0.70(-1.41%) |
Sep 30, 2014 | 49.18 | 49.62 | 48.89 | 49.16 | 4,724,667 | +0.17(+0.35%) |
Sep 29, 2014 | 48.61 | 49.61 | 48.51 | 48.99 | 3,375,291 | +0.01(+0.02%) |
Sep 26, 2014 | 48.89 | 49.10 | 48.50 | 48.98 | 3,204,420 | +0.08(+0.17%) |
Sep 25, 2014 | 49.14 | 49.39 | 48.73 | 48.89 | 3,493,099 | -0.26(-0.52%) |
Sep 24, 2014 | 47.89 | 49.37 | 47.57 | 49.15 | 5,566,135 | +1.24(+2.60%) |
Sep 23, 2014 | 46.71 | 48.15 | 46.63 | 47.91 | 4,139,961 | +1.22(+2.61%) |
Sep 22, 2014 | 47.43 | 47.57 | 46.62 | 46.69 | 4,243,191 | -1.02(-2.13%) |
Sep 19, 2014 | 47.86 | 48.08 | 47.60 | 47.71 | 5,907,396 | -0.23(-0.48%) |
Sep 18, 2014 | 48.06 | 48.09 | 47.76 | 47.93 | 2,670,572 | +0.04(+0.08%) |
Sep 17, 2014 | 47.77 | 48.03 | 47.42 | 47.90 | 2,817,324 | +0.13(+0.27%) |
Sep 16, 2014 | 46.98 | 48.03 | 46.78 | 47.77 | 4,079,378 | +0.78(+1.65%) |
Sep 15, 2014 | 47.40 | 47.60 | 46.89 | 46.99 | 3,100,959 | -0.64(-1.34%) |
Sep 12, 2014 | 47.09 | 47.66 | 46.75 | 47.63 | 3,466,489 | +0.57(+1.20%) |
Sep 11, 2014 | 46.58 | 47.12 | 46.53 | 47.07 | 6,528,401 | +0.33(+0.70%) |
Sep 10, 2014 | 46.78 | 46.96 | 46.09 | 46.74 | 5,929,602 | +0.07(+0.16%) |
Sep 09, 2014 | 47.95 | 48.00 | 46.59 | 46.66 | 4,616,354 | -1.43(-2.97%) |
Sep 08, 2014 | 47.76 | 48.23 | 47.13 | 48.09 | 3,615,923 | +0.55(+1.15%) |
Sep 05, 2014 | 47.16 | 47.71 | 46.57 | 47.54 | 4,253,655 | +0.76(+1.62%) |
Sep 04, 2014 | 48.14 | 48.24 | 46.62 | 46.78 | 7,091,189 | -1.36(-2.83%) |
Sep 03, 2014 | 47.85 | 48.45 | 47.58 | 48.14 | 2,585,108 | +0.46(+0.96%) |
Sep 02, 2014 | 47.87 | 48.46 | 47.61 | 47.69 | 3,031,349 | -0.35(-0.72%) |
Aug 29, 2014 | 47.92 | 48.03 | 48.03 | 48.03 | 1,601,255 | +0.38(+0.81%) |
Aug 28, 2014 | 47.55 | 47.76 | 47.46 | 47.65 | 1,816,609 | -0.16(-0.34%) |
Aug 27, 2014 | 47.87 | 48.34 | 47.68 | 47.81 | 1,582,541 | +0.05(+0.11%) |
Aug 26, 2014 | 47.81 | 48.12 | 47.61 | 47.76 | 1,835,915 | -0.01(-0.02%) |
Aug 25, 2014 | 48.71 | 48.80 | 47.73 | 47.77 | 4,044,039 | -1.12(-2.28%) |
Aug 22, 2014 | 49.03 | 49.34 | 48.79 | 48.89 | 1,916,305 | -0.15(-0.30%) |
Aug 21, 2014 | 48.67 | 49.31 | 48.65 | 49.03 | 3,014,069 | +0.57(+1.17%) |
Aug 20, 2014 | 48.03 | 48.84 | 47.94 | 48.46 | 2,891,136 | +0.18(+0.38%) |
Aug 19, 2014 | 47.60 | 48.33 | 47.60 | 48.28 | 3,757,636 | +0.68(+1.43%) |
Aug 18, 2014 | 47.15 | 47.63 | 47.13 | 47.60 | 3,849,074 | +0.62(+1.32%) |
Aug 15, 2014 | 47.46 | 47.74 | 46.66 | 46.98 | 8,129,532 | -0.57(-1.20%) |
Aug 14, 2014 | 46.33 | 47.58 | 46.33 | 47.56 | 4,436,868 | +1.24(+2.69%) |
Aug 13, 2014 | 46.47 | 46.52 | 46.23 | 46.31 | 4,292,313 | +0.03(+0.06%) |
Aug 12, 2014 | 46.57 | 46.93 | 46.24 | 46.28 | 3,048,818 | -0.32(-0.68%) |
Aug 11, 2014 | 46.38 | 46.90 | 46.27 | 46.60 | 3,329,737 | +0.21(+0.45%) |
Aug 08, 2014 | 46.40 | 46.67 | 46.01 | 46.39 | 5,029,171 | -0.53(-1.12%) |
Aug 07, 2014 | 47.41 | 47.98 | 46.84 | 46.92 | 3,065,236 | -0.39(-0.83%) |
Aug 06, 2014 | 47.61 | 47.68 | 47.07 | 47.31 | 3,507,548 | -0.65(-1.35%) |
Aug 05, 2014 | 47.97 | 48.18 | 47.58 | 47.96 | 2,957,365 | -0.02(-0.04%) |
Aug 04, 2014 | 49.21 | 49.27 | 47.93 | 47.97 | 5,879,591 | -1.11(-2.26%) |
Aug 01, 2014 | 48.72 | 49.75 | 48.56 | 49.08 | 6,671,336 | +0.47(+0.97%) |
Jul 31, 2014 | 49.59 | 49.59 | 48.19 | 48.61 | 8,698,519 | -1.25(-2.51%) |
Jul 30, 2014 | 49.57 | 50.02 | 49.37 | 49.86 | 4,852,669 | +0.51(+1.03%) |
Jul 29, 2014 | 49.58 | 49.87 | 49.36 | 49.36 | 3,682,956 | -0.07(-0.15%) |
Jul 28, 2014 | 49.47 | 49.70 | 49.12 | 49.43 | 3,485,550 | -0.06(-0.13%) |
Jul 25, 2014 | 49.29 | 49.56 | 49.07 | 49.49 | 2,269,922 | +0.06(+0.13%) |
Jul 24, 2014 | 50.25 | 50.61 | 49.39 | 49.43 | 3,196,211 | -0.59(-1.18%) |
Jul 23, 2014 | 49.97 | 50.30 | 49.50 | 50.02 | 4,706,066 | +0.09(+0.18%) |
Jul 22, 2014 | 49.48 | 50.27 | 49.47 | 49.93 | 2,701,646 | +0.59(+1.20%) |
Jul 21, 2014 | 49.44 | 49.60 | 49.22 | 49.34 | 3,332,399 | -0.39(-0.79%) |
Jul 18, 2014 | 48.92 | 49.79 | 48.83 | 49.73 | 2,336,650 | +0.98(+2.01%) |
Jul 17, 2014 | 48.66 | 49.43 | 48.45 | 48.75 | 4,849,262 | -0.25(-0.52%) |
Jul 16, 2014 | 49.58 | 49.78 | 48.98 | 49.00 | 4,287,319 | -0.43(-0.86%) |
Jul 15, 2014 | 49.72 | 49.87 | 49.34 | 49.43 | 2,565,809 | -0.22(-0.44%) |
Jul 14, 2014 | 49.74 | 50.01 | 49.39 | 49.65 | 5,334,306 | +0.16(+0.33%) |
Jul 11, 2014 | 48.82 | 49.56 | 48.63 | 49.48 | 3,507,120 | +0.42(+0.85%) |
Jul 10, 2014 | 48.45 | 49.18 | 48.35 | 49.07 | 4,076,383 | +0.12(+0.24%) |
Jul 09, 2014 | 48.69 | 49.12 | 48.57 | 48.95 | 2,127,948 | +0.55(+1.15%) |
Jul 08, 2014 | 48.79 | 48.88 | 48.22 | 48.39 | 3,350,983 | -0.85(-1.73%) |
Jul 07, 2014 | 49.37 | 49.49 | 48.85 | 49.25 | 4,240,181 | -0.63(-1.26%) |
Jul 03, 2014 | 49.47 | 49.87 | 49.87 | 49.87 | 4,166,556 | +0.43(+0.86%) |
Jul 02, 2014 | 48.85 | 49.72 | 48.73 | 49.45 | 5,369,156 | +0.78(+1.61%) |
Jul 01, 2014 | 47.82 | 49.04 | 47.77 | 48.67 | 6,190,821 | +1.04(+2.17%) |
Jun 30, 2014 | 47.93 | 48.07 | 47.52 | 47.63 | 2,292,840 | -0.37(-0.78%) |
Jun 27, 2014 | 47.51 | 48.18 | 47.49 | 48.00 | 2,111,109 | +0.35(+0.72%) |
Jun 26, 2014 | 47.92 | 47.97 | 47.38 | 47.66 | 4,384,233 | -0.27(-0.57%) |
Jun 25, 2014 | 47.34 | 47.98 | 47.20 | 47.93 | 5,199,032 | +0.62(+1.31%) |
Jun 24, 2014 | 47.76 | 47.79 | 47.21 | 47.31 | 5,991,447 | -0.47(-0.99%) |
Jun 23, 2014 | 47.95 | 48.15 | 47.58 | 47.78 | 4,769,835 | -0.35(-0.72%) |
Jun 20, 2014 | 48.42 | 48.60 | 47.77 | 48.13 | 4,778,996 | -0.19(-0.39%) |
Jun 19, 2014 | 48.29 | 48.57 | 47.98 | 48.32 | 6,670,104 | +0.15(+0.30%) |
Jun 18, 2014 | 47.28 | 48.27 | 46.83 | 48.17 | 13,361,598 | +1.43(+3.05%) |
Jun 17, 2014 | 47.00 | 47.04 | 46.33 | 46.75 | 7,777,423 | -0.23(-0.48%) |
Jun 16, 2014 | 47.10 | 47.23 | 46.79 | 46.98 | 3,276,171 | -0.25(-0.54%) |
Jun 13, 2014 | 46.83 | 47.33 | 46.79 | 47.23 | 2,757,228 | +0.15(+0.31%) |
Jun 12, 2014 | 47.08 | 47.35 | 46.92 | 47.08 | 3,389,404 | -0.15(-0.31%) |
Jun 11, 2014 | 46.98 | 47.58 | 46.98 | 47.23 | 4,877,171 | -0.02(-0.04%) |
Jun 10, 2014 | 46.38 | 47.39 | 46.32 | 47.25 | 4,713,269 | +0.84(+1.80%) |
Jun 06, 2014 | 46.34 | 46.69 | 45.89 | 46.41 | 2,296,521 | +0.12(+0.26%) |
Jun 05, 2014 | 46.39 | 46.52 | 45.85 | 46.29 | 2,604,841 | +0.12(+0.26%) |
Jun 04, 2014 | 46.79 | 46.89 | 45.84 | 46.18 | 4,126,025 | -0.64(-1.36%) |
Jun 03, 2014 | 47.14 | 47.25 | 46.70 | 46.81 | 2,750,792 | -0.39(-0.83%) |
Jun 02, 2014 | 46.07 | 47.44 | 45.78 | 47.20 | 9,448,567 | +1.33(+2.89%) |
May 30, 2014 | 46.09 | 46.21 | 45.46 | 45.88 | 5,715,872 | -0.15(-0.34%) |
May 29, 2014 | 45.98 | 46.26 | 45.66 | 46.03 | 3,801,882 | -0.24(-0.51%) |
May 28, 2014 | 46.85 | 47.00 | 46.22 | 46.27 | 2,681,546 | -0.88(-1.87%) |
May 27, 2014 | 46.36 | 47.49 | 46.32 | 47.15 | 7,106,809 | +0.11(+0.23%) |
May 23, 2014 | 46.16 | 47.04 | 47.04 | 47.04 | 4,340,007 | +1.05(+2.29%) |
May 22, 2014 | 45.57 | 46.00 | 45.42 | 45.99 | 2,894,930 | +0.19(+0.42%) |
May 21, 2014 | 45.13 | 45.88 | 45.05 | 45.79 | 3,101,037 | +0.71(+1.57%) |
May 20, 2014 | 45.39 | 45.42 | 44.69 | 45.09 | 3,117,191 | -0.30(-0.66%) |
May 19, 2014 | 45.13 | 45.55 | 44.92 | 45.39 | 2,058,902 | +0.13(+0.28%) |
May 16, 2014 | 44.78 | 45.43 | 44.78 | 45.26 | 3,788,067 | +0.08(+0.18%) |
May 15, 2014 | 45.18 | 45.57 | 44.63 | 45.18 | 4,375,956 | -0.41(-0.91%) |
May 14, 2014 | 46.20 | 46.20 | 45.42 | 45.59 | 5,394,395 | -0.60(-1.31%) |
May 13, 2014 | 45.25 | 46.35 | 45.20 | 46.20 | 4,989,024 | +1.09(+2.42%) |
May 12, 2014 | 44.76 | 45.31 | 44.60 | 45.10 | 3,987,277 | +0.67(+1.50%) |
May 09, 2014 | 44.99 | 45.23 | 44.04 | 44.44 | 4,717,704 | -0.68(-1.50%) |
May 08, 2014 | 45.41 | 45.81 | 45.00 | 45.11 | 3,239,528 | -0.34(-0.75%) |
May 07, 2014 | 44.80 | 45.70 | 44.47 | 45.46 | 6,403,666 | +0.72(+1.61%) |
May 06, 2014 | 46.57 | 46.57 | 44.73 | 44.73 | 6,702,949 | -0.97(-2.11%) |
May 05, 2014 | 44.93 | 45.74 | 44.57 | 45.70 | 4,645,818 | +0.71(+1.58%) |
May 02, 2014 | 45.93 | 45.96 | 44.28 | 44.99 | 8,157,559 | -1.00(-2.18%) |
May 01, 2014 | 44.63 | 46.21 | 44.49 | 45.99 | 14,298,012 | +1.90(+4.32%) |
Apr 30, 2014 | 44.74 | 45.03 | 43.90 | 44.08 | 8,904,623 | -0.63(-1.41%) |
Apr 29, 2014 | 44.38 | 44.85 | 44.28 | 44.72 | 7,024,155 | +0.22(+0.49%) |
Apr 28, 2014 | 43.91 | 44.96 | 43.91 | 44.50 | 9,837,169 | +0.57(+1.29%) |
Apr 25, 2014 | 44.91 | 45.18 | 43.62 | 43.93 | 8,945,671 | -1.04(-2.31%) |
Apr 24, 2014 | 45.57 | 45.63 | 44.93 | 44.97 | 4,228,947 | -0.75(-1.64%) |
Apr 23, 2014 | 46.21 | 46.67 | 45.72 | 45.72 | 3,817,967 | -0.70(-1.52%) |
Apr 22, 2014 | 45.83 | 47.08 | 45.83 | 46.42 | 7,468,605 | +0.70(+1.54%) |
Apr 21, 2014 | 45.29 | 46.27 | 45.04 | 45.72 | 6,210,143 | -0.16(-0.35%) |
Apr 17, 2014 | 45.24 | 45.88 | 45.88 | 45.88 | 5,643,612 | +0.85(+1.88%) |
Apr 16, 2014 | 45.15 | 45.58 | 45.02 | 45.03 | 7,340,604 | +0.27(+0.60%) |
Apr 15, 2014 | 45.30 | 45.69 | 44.11 | 44.76 | 6,885,229 | -0.31(-0.68%) |
Apr 14, 2014 | 45.17 | 45.72 | 44.35 | 45.07 | 7,542,392 | -0.34(-0.76%) |
Apr 11, 2014 | 45.53 | 45.90 | 44.77 | 45.41 | 7,251,256 | -0.61(-1.33%) |
Apr 10, 2014 | 47.15 | 47.48 | 45.91 | 46.02 | 6,796,821 | -1.06(-2.26%) |
Apr 09, 2014 | 46.14 | 47.33 | 45.92 | 47.09 | 6,050,880 | +1.16(+2.53%) |
Apr 08, 2014 | 46.71 | 46.94 | 44.90 | 45.92 | 13,624,277 | -0.55(-1.18%) |
Apr 07, 2014 | 47.57 | 48.23 | 46.40 | 46.48 | 9,518,631 | -1.34(-2.81%) |
Apr 04, 2014 | 49.07 | 49.28 | 47.47 | 47.82 | 8,201,075 | -0.96(-1.96%) |
Apr 03, 2014 | 47.77 | 48.81 | 47.49 | 48.78 | 8,938,652 | +0.67(+1.39%) |
Apr 02, 2014 | 47.89 | 49.35 | 47.86 | 48.11 | 12,722,415 | +0.23(+0.47%) |
Apr 01, 2014 | 47.41 | 47.91 | 46.58 | 47.88 | 8,508,448 | +0.21(+0.44%) |
Mar 31, 2014 | 44.75 | 47.77 | 44.75 | 47.68 | 15,104,075 | +3.06(+6.86%) |
Mar 28, 2014 | 44.57 | 45.28 | 44.26 | 44.62 | 4,373,380 | +0.28(+0.63%) |
Mar 27, 2014 | 43.89 | 44.49 | 43.76 | 44.34 | 4,681,563 | +0.23(+0.53%) |
Mar 26, 2014 | 44.99 | 45.32 | 43.79 | 44.10 | 7,133,998 | -0.65(-1.45%) |
Mar 25, 2014 | 44.48 | 44.79 | 44.28 | 44.75 | 4,031,576 | +0.42(+0.96%) |
Mar 24, 2014 | 44.79 | 44.93 | 43.58 | 44.33 | 5,065,704 | -0.25(-0.57%) |
Mar 21, 2014 | 44.96 | 45.19 | 44.46 | 44.58 | 5,562,813 | -0.38(-0.84%) |
Mar 20, 2014 | 45.13 | 45.49 | 44.88 | 44.96 | 6,907,489 | -0.35(-0.78%) |
Mar 19, 2014 | 45.59 | 45.85 | 45.12 | 45.31 | 7,807,792 | +0.28(+0.62%) |
Mar 18, 2014 | 44.54 | 45.29 | 44.39 | 45.03 | 5,875,594 | +0.50(+1.11%) |
Mar 17, 2014 | 44.22 | 44.70 | 44.22 | 44.54 | 4,274,985 | +0.43(+0.98%) |
Mar 14, 2014 | 43.81 | 44.43 | 43.76 | 44.10 | 9,126,085 | +0.83(+1.92%) |
Mar 13, 2014 | 44.16 | 44.34 | 43.12 | 43.27 | 9,407,751 | -0.72(-1.64%) |
Mar 12, 2014 | 44.41 | 44.47 | 43.62 | 43.99 | 4,847,357 | -0.45(-1.02%) |
Mar 11, 2014 | 45.11 | 45.22 | 44.45 | 44.45 | 5,012,438 | -0.69(-1.52%) |
Mar 10, 2014 | 44.85 | 45.37 | 44.29 | 45.13 | 5,992,060 | +0.65(+1.46%) |
Mar 07, 2014 | 45.56 | 45.74 | 44.42 | 44.48 | 11,504,058 | -0.47(-1.04%) |
Mar 06, 2014 | 45.60 | 46.39 | 44.91 | 44.95 | 10,598,310 | +0.02(+0.04%) |
Mar 05, 2014 | 44.49 | 45.37 | 44.46 | 44.93 | 8,834,073 | +0.35(+0.79%) |
Mar 04, 2014 | 44.37 | 44.73 | 43.95 | 44.58 | 7,980,510 | +0.56(+1.27%) |
Mar 03, 2014 | 44.29 | 44.71 | 43.84 | 44.02 | 6,084,715 | -0.99(-2.20%) |
Feb 28, 2014 | 44.62 | 45.74 | 44.60 | 45.01 | 15,188,671 | +0.54(+1.22%) |
Feb 27, 2014 | 43.60 | 44.57 | 43.33 | 44.47 | 9,628,553 | +1.02(+2.35%) |
Feb 26, 2014 | 43.48 | 44.16 | 43.34 | 43.45 | 6,682,586 | -0.15(-0.35%) |
Feb 25, 2014 | 43.37 | 44.07 | 43.34 | 43.61 | 5,979,692 | +0.12(+0.27%) |
Feb 24, 2014 | 43.53 | 43.80 | 43.30 | 43.49 | 5,726,195 | -0.23(-0.52%) |
Feb 21, 2014 | 43.67 | 44.19 | 43.24 | 43.71 | 7,219,558 | +0.23(+0.52%) |
Feb 20, 2014 | 41.93 | 44.42 | 41.88 | 43.49 | 16,789,712 | +1.63(+3.89%) |
Feb 19, 2014 | 40.63 | 42.80 | 40.63 | 41.86 | 12,804,186 | +0.96(+2.34%) |
Feb 18, 2014 | 40.48 | 41.73 | 40.39 | 40.90 | 9,936,833 | +1.33(+3.35%) |
Feb 14, 2014 | 39.32 | 39.58 | 39.58 | 39.58 | 4,456,990 | +0.30(+0.78%) |
Feb 13, 2014 | 39.39 | 39.71 | 39.19 | 39.27 | 3,266,314 | -0.20(-0.50%) |
Feb 12, 2014 | 39.36 | 39.80 | 39.06 | 39.47 | 5,145,543 | +0.06(+0.16%) |
Feb 11, 2014 | 39.21 | 39.77 | 38.95 | 39.41 | 7,688,674 | -0.04(-0.11%) |
Feb 10, 2014 | 38.90 | 39.93 | 38.71 | 39.45 | 10,284,011 | -0.42(-1.06%) |
Feb 07, 2014 | 39.59 | 40.18 | 39.32 | 39.87 | 8,611,528 | -0.15(-0.38%) |
Feb 06, 2014 | 40.69 | 41.06 | 39.68 | 40.02 | 8,184,498 | -0.63(-1.54%) |
Feb 05, 2014 | 39.85 | 40.69 | 39.52 | 40.65 | 9,564,700 | +0.85(+2.14%) |
Feb 04, 2014 | 39.72 | 39.86 | 39.37 | 39.80 | 5,971,982 | +0.39(+0.98%) |
Feb 03, 2014 | 39.83 | 40.45 | 39.33 | 39.42 | 8,031,080 | -0.56(-1.39%) |
Jan 31, 2014 | 40.38 | 40.50 | 39.88 | 39.97 | 7,474,859 | -0.85(-2.08%) |
Jan 30, 2014 | 40.32 | 41.05 | 40.11 | 40.82 | 8,721,368 | +0.56(+1.40%) |
Jan 29, 2014 | 40.44 | 41.18 | 39.94 | 40.26 | 12,317,009 | +0.76(+1.93%) |
Jan 28, 2014 | 39.40 | 40.01 | 39.31 | 39.50 | 7,179,021 | +0.31(+0.80%) |
Jan 27, 2014 | 38.65 | 39.53 | 38.65 | 39.18 | 6,500,031 | +0.73(+1.91%) |
Jan 24, 2014 | 39.36 | 39.40 | 38.30 | 38.45 | 8,407,305 | -0.97(-2.45%) |
Jan 23, 2014 | 39.39 | 39.63 | 38.83 | 39.42 | 8,445,366 | -0.27(-0.68%) |
Jan 22, 2014 | 40.34 | 40.56 | 39.45 | 39.68 | 9,256,286 | -0.90(-2.21%) |
Jan 21, 2014 | 39.94 | 40.71 | 39.93 | 40.58 | 8,031,538 | +0.93(+2.35%) |
Jan 17, 2014 | 38.86 | 39.65 | 39.65 | 39.65 | 5,785,143 | +0.64(+1.65%) |
Jan 16, 2014 | 39.26 | 39.49 | 38.82 | 39.00 | 6,176,206 | -0.41(-1.05%) |
Jan 15, 2014 | 39.59 | 39.82 | 38.74 | 39.42 | 11,489,731 | -0.18(-0.45%) |
Jan 14, 2014 | 37.12 | 40.41 | 37.00 | 39.59 | 16,335,551 | +2.49(+6.71%) |
Jan 13, 2014 | 37.61 | 37.66 | 37.01 | 37.10 | 4,109,551 | -0.39(-1.05%) |
Jan 10, 2014 | 37.35 | 37.62 | 36.88 | 37.50 | 6,005,677 | +0.27(+0.72%) |
Jan 09, 2014 | 36.69 | 37.27 | 36.57 | 37.23 | 9,343,500 | +0.47(+1.27%) |
Jan 08, 2014 | 36.96 | 37.25 | 36.51 | 36.76 | 11,050,888 | -0.14(-0.39%) |
Jan 07, 2014 | 36.18 | 37.02 | 36.15 | 36.91 | 6,794,043 | +0.64(+1.78%) |
Jan 06, 2014 | 35.73 | 36.31 | 35.50 | 36.26 | 4,917,545 | +0.55(+1.53%) |
Jan 03, 2014 | 36.07 | 36.16 | 35.72 | 35.72 | 2,327,338 | -0.34(-0.94%) |
Jan 02, 2014 | 35.84 | 36.26 | 35.65 | 36.06 | 4,829,957 | +0.16(+0.45%) |
Dec 31, 2013 | 35.85 | 35.90 | 35.90 | 35.90 | 2,274,106 | -0.01(-0.03%) |
Dec 30, 2013 | 35.59 | 35.95 | 35.47 | 35.90 | 3,988,268 | +0.18(+0.50%) |
Dec 27, 2013 | 35.75 | 35.79 | 35.48 | 35.73 | 3,378,235 | +0.16(+0.45%) |
Dec 26, 2013 | 35.50 | 35.90 | 35.40 | 35.56 | 3,254,416 | -0.05(-0.15%) |
Dec 24, 2013 | 35.06 | 35.83 | 34.90 | 35.62 | 3,524,396 | +0.64(+1.84%) |
Dec 23, 2013 | 35.39 | 35.53 | 34.91 | 34.97 | 5,520,140 | -0.41(-1.16%) |
Dec 20, 2013 | 35.15 | 35.51 | 35.10 | 35.39 | 5,328,378 | +0.13(+0.38%) |
Dec 19, 2013 | 35.59 | 35.66 | 35.11 | 35.25 | 4,592,114 | -0.43(-1.20%) |
Dec 18, 2013 | 35.70 | 35.79 | 35.33 | 35.68 | 5,239,737 | +0.00(+0.00%) |
Dec 17, 2013 | 35.52 | 35.91 | 35.40 | 35.68 | 5,285,828 | +0.11(+0.30%) |
Dec 16, 2013 | 35.65 | 35.76 | 35.47 | 35.57 | 3,456,773 | -0.09(-0.25%) |
Dec 13, 2013 | 35.45 | 35.78 | 35.30 | 35.66 | 5,499,645 | +0.28(+0.78%) |
Dec 12, 2013 | 35.81 | 35.82 | 35.28 | 35.39 | 4,022,425 | -0.36(-1.00%) |
Dec 11, 2013 | 36.76 | 36.85 | 35.58 | 35.74 | 7,432,340 | -1.00(-2.73%) |
Dec 10, 2013 | 36.00 | 37.12 | 35.88 | 36.75 | 16,391,121 | +0.79(+2.19%) |
Dec 09, 2013 | 35.56 | 36.05 | 35.23 | 35.96 | 6,515,760 | +0.45(+1.26%) |
Dec 06, 2013 | 35.99 | 35.99 | 35.49 | 35.51 | 6,471,135 | -0.25(-0.70%) |
Dec 05, 2013 | 35.89 | 35.97 | 35.50 | 35.76 | 5,966,824 | -0.09(-0.25%) |
Dec 04, 2013 | 35.90 | 36.08 | 35.75 | 35.85 | 5,082,176 | -0.15(-0.42%) |
Dec 03, 2013 | 36.43 | 36.46 | 35.86 | 36.00 | 6,756,422 | -0.39(-1.06%) |
Dec 02, 2013 | 36.43 | 36.61 | 36.32 | 36.39 | 4,094,075 | -0.12(-0.32%) |
Nov 29, 2013 | 36.36 | 36.63 | 36.25 | 36.50 | 2,324,380 | +0.05(+0.15%) |
Nov 27, 2013 | 36.43 | 36.64 | 36.25 | 36.45 | 4,256,541 | +0.00(+0.00%) |
Nov 26, 2013 | 36.20 | 36.49 | 35.87 | 36.45 | 6,375,052 | +0.24(+0.67%) |
Nov 25, 2013 | 36.31 | 36.48 | 36.16 | 36.21 | 3,425,495 | -0.18(-0.49%) |
Nov 22, 2013 | 35.85 | 36.42 | 35.66 | 36.39 | 8,343,348 | +0.56(+1.57%) |
Nov 21, 2013 | 35.85 | 36.19 | 35.79 | 35.82 | 6,259,757 | -0.45(-1.23%) |
Nov 20, 2013 | 35.89 | 36.33 | 35.78 | 36.27 | 15,620,241 | +1.37(+3.93%) |
Nov 19, 2013 | 34.28 | 34.95 | 34.26 | 34.90 | 8,207,856 | +0.69(+2.02%) |
Nov 18, 2013 | 34.03 | 34.27 | 33.93 | 34.21 | 5,050,035 | +0.22(+0.65%) |
Nov 15, 2013 | 33.99 | 34.15 | 33.82 | 33.99 | 4,217,389 | -0.06(-0.18%) |
Nov 14, 2013 | 33.95 | 34.35 | 33.87 | 34.05 | 6,345,683 | -0.04(-0.10%) |
Nov 13, 2013 | 33.49 | 34.19 | 33.38 | 34.09 | 9,665,756 | +0.57(+1.70%) |
Nov 12, 2013 | 33.25 | 33.54 | 33.10 | 33.52 | 5,882,687 | +0.44(+1.32%) |
Nov 11, 2013 | 33.08 | 33.22 | 32.91 | 33.09 | 3,513,791 | -0.01(-0.03%) |
Nov 08, 2013 | 32.87 | 33.47 | 32.77 | 33.09 | 5,725,788 | +0.23(+0.70%) |
Nov 07, 2013 | 32.89 | 33.38 | 32.81 | 32.86 | 7,345,471 | +0.08(+0.24%) |
Nov 06, 2013 | 33.29 | 33.29 | 32.41 | 32.78 | 10,186,920 | -0.04(-0.14%) |
Nov 05, 2013 | 32.21 | 32.88 | 32.20 | 32.83 | 6,296,259 | +0.34(+1.04%) |
Nov 04, 2013 | 32.83 | 32.85 | 32.43 | 32.49 | 9,116,936 | -0.47(-1.43%) |