Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.95 | 44.57 | 43.85 | 44.50 | 1,251,548 | +0.67(+1.52%) |
Nov 26, 2014 | 43.80 | 43.83 | 43.83 | 43.83 | 1,867,177 | +0.15(+0.34%) |
Nov 25, 2014 | 43.60 | 43.80 | 43.03 | 43.69 | 3,233,853 | +0.20(+0.47%) |
Nov 24, 2014 | 43.80 | 43.84 | 43.30 | 43.48 | 2,485,116 | -0.24(-0.54%) |
Nov 21, 2014 | 44.04 | 44.05 | 43.15 | 43.72 | 3,228,321 | +0.14(+0.32%) |
Nov 20, 2014 | 43.66 | 44.11 | 43.50 | 43.58 | 2,566,825 | -0.21(-0.48%) |
Nov 19, 2014 | 43.78 | 43.85 | 43.50 | 43.79 | 2,642,604 | -0.10(-0.24%) |
Nov 18, 2014 | 43.94 | 44.15 | 43.55 | 43.90 | 3,029,601 | -0.01(-0.03%) |
Nov 17, 2014 | 43.12 | 43.92 | 43.07 | 43.91 | 3,551,234 | +0.67(+1.55%) |
Nov 14, 2014 | 43.08 | 43.50 | 42.98 | 43.24 | 2,796,424 | +0.06(+0.13%) |
Nov 13, 2014 | 43.65 | 43.83 | 43.13 | 43.18 | 2,415,429 | -0.50(-1.15%) |
Nov 12, 2014 | 43.94 | 44.02 | 43.31 | 43.69 | 4,689,109 | -0.57(-1.28%) |
Nov 11, 2014 | 44.12 | 44.31 | 43.91 | 44.25 | 2,241,863 | +0.09(+0.21%) |
Nov 10, 2014 | 43.70 | 44.17 | 43.59 | 44.16 | 2,977,902 | +0.49(+1.12%) |
Nov 07, 2014 | 43.45 | 43.72 | 43.37 | 43.67 | 4,381,111 | +0.27(+0.63%) |
Nov 06, 2014 | 43.76 | 44.14 | 43.10 | 43.40 | 3,469,053 | -0.72(-1.63%) |
Nov 05, 2014 | 44.05 | 44.44 | 43.80 | 44.12 | 7,531,553 | +0.50(+1.14%) |
Nov 04, 2014 | 44.34 | 44.46 | 43.54 | 43.62 | 3,195,696 | -0.65(-1.47%) |
Nov 03, 2014 | 43.87 | 44.32 | 43.79 | 44.27 | 3,074,233 | +0.46(+1.05%) |
Oct 31, 2014 | 43.91 | 43.97 | 43.50 | 43.81 | 5,475,221 | +0.01(+0.03%) |
Oct 30, 2014 | 42.78 | 44.00 | 42.69 | 43.80 | 5,643,717 | +0.83(+1.92%) |
Oct 29, 2014 | 43.41 | 44.01 | 42.49 | 42.97 | 3,697,133 | -0.27(-0.62%) |
Oct 28, 2014 | 42.66 | 43.26 | 42.45 | 43.24 | 3,648,188 | +0.62(+1.46%) |
Oct 27, 2014 | 42.54 | 42.46 | 42.40 | 42.61 | 1,846,844 | +0.15(+0.36%) |
Oct 24, 2014 | 42.01 | 42.52 | 41.78 | 42.46 | 2,497,884 | +0.56(+1.34%) |
Oct 23, 2014 | 42.40 | 42.54 | 41.77 | 41.90 | 3,975,388 | -0.34(-0.80%) |
Oct 22, 2014 | 41.95 | 42.66 | 41.87 | 42.24 | 2,594,131 | +0.28(+0.67%) |
Oct 21, 2014 | 42.01 | 42.01 | 41.54 | 41.96 | 3,097,142 | +0.08(+0.18%) |
Oct 20, 2014 | 41.14 | 42.01 | 41.14 | 41.88 | 3,927,269 | +0.74(+1.80%) |
Oct 17, 2014 | 41.07 | 41.32 | 40.64 | 41.14 | 3,449,992 | +0.26(+0.63%) |
Oct 16, 2014 | 40.85 | 41.02 | 40.17 | 40.88 | 4,692,365 | -0.46(-1.10%) |
Oct 15, 2014 | 41.88 | 41.97 | 40.42 | 41.33 | 4,288,555 | -0.53(-1.27%) |
Oct 14, 2014 | 40.93 | 42.01 | 40.50 | 41.87 | 5,699,866 | +1.16(+2.86%) |
Oct 13, 2014 | 40.47 | 41.14 | 40.34 | 40.70 | 3,236,822 | +0.29(+0.73%) |
Oct 10, 2014 | 40.21 | 40.65 | 39.97 | 40.41 | 4,296,846 | +0.43(+1.09%) |
Oct 09, 2014 | 40.65 | 40.72 | 39.94 | 39.98 | 4,418,280 | -0.67(-1.65%) |
Oct 08, 2014 | 39.78 | 40.71 | 39.69 | 40.65 | 3,386,604 | +0.96(+2.42%) |
Oct 07, 2014 | 39.63 | 40.16 | 39.58 | 39.69 | 3,336,675 | -0.11(-0.28%) |
Oct 06, 2014 | 39.79 | 40.04 | 39.56 | 39.80 | 1,887,524 | +0.18(+0.44%) |
Oct 03, 2014 | 39.51 | 39.76 | 39.18 | 39.63 | 1,964,894 | +0.21(+0.53%) |
Oct 02, 2014 | 39.65 | 39.98 | 39.33 | 39.42 | 3,145,551 | -0.27(-0.67%) |
Oct 01, 2014 | 39.21 | 40.05 | 39.12 | 39.68 | 3,846,842 | +0.53(+1.36%) |
Sep 30, 2014 | 39.12 | 39.60 | 38.96 | 39.15 | 2,276,032 | +0.12(+0.31%) |
Sep 29, 2014 | 38.16 | 39.10 | 37.89 | 39.03 | 2,818,595 | -0.03(-0.07%) |
Sep 26, 2014 | 39.01 | 39.19 | 38.56 | 39.06 | 2,864,337 | +0.09(+0.22%) |
Sep 25, 2014 | 39.30 | 39.53 | 38.96 | 38.97 | 2,482,281 | -0.35(-0.88%) |
Sep 24, 2014 | 39.65 | 39.69 | 39.14 | 39.32 | 2,677,036 | -0.21(-0.53%) |
Sep 23, 2014 | 39.84 | 39.90 | 39.36 | 39.53 | 3,530,646 | -0.33(-0.84%) |
Sep 22, 2014 | 40.28 | 40.35 | 39.85 | 39.86 | 2,202,566 | -0.42(-1.05%) |
Sep 19, 2014 | 40.29 | 40.39 | 40.13 | 40.29 | 2,626,823 | +0.14(+0.35%) |
Sep 18, 2014 | 40.40 | 40.52 | 40.08 | 40.15 | 3,598,163 | -0.25(-0.62%) |
Sep 17, 2014 | 40.58 | 40.65 | 40.24 | 40.40 | 2,468,365 | -0.03(-0.09%) |
Sep 16, 2014 | 39.72 | 40.52 | 39.71 | 40.43 | 2,809,983 | +0.70(+1.75%) |
Sep 15, 2014 | 39.74 | 39.96 | 39.56 | 39.74 | 2,795,751 | +0.17(+0.42%) |
Sep 12, 2014 | 40.17 | 40.18 | 39.46 | 39.57 | 1,772,944 | -0.78(-1.93%) |
Sep 11, 2014 | 40.15 | 40.35 | 39.85 | 40.35 | 2,340,378 | +0.24(+0.59%) |
Sep 10, 2014 | 40.32 | 40.36 | 39.96 | 40.11 | 1,905,688 | -0.21(-0.52%) |
Sep 09, 2014 | 40.74 | 40.80 | 40.26 | 40.32 | 1,879,237 | -0.52(-1.28%) |
Sep 08, 2014 | 41.24 | 41.31 | 40.58 | 40.84 | 3,405,740 | -0.54(-1.29%) |
Sep 05, 2014 | 41.04 | 41.42 | 41.04 | 41.38 | 1,558,171 | +0.34(+0.83%) |
Sep 04, 2014 | 41.16 | 41.16 | 40.76 | 41.04 | 2,840,234 | -0.22(-0.52%) |
Sep 03, 2014 | 40.95 | 41.41 | 40.88 | 41.25 | 3,579,361 | +0.46(+1.13%) |
Sep 02, 2014 | 41.22 | 41.29 | 40.51 | 40.79 | 3,281,726 | -0.35(-0.85%) |
Aug 29, 2014 | 40.69 | 41.14 | 41.14 | 41.14 | 2,275,401 | +0.47(+1.15%) |
Aug 28, 2014 | 40.46 | 40.79 | 40.32 | 40.68 | 2,492,517 | +0.08(+0.21%) |
Aug 27, 2014 | 40.14 | 40.61 | 40.13 | 40.59 | 2,715,356 | +0.42(+1.06%) |
Aug 26, 2014 | 40.80 | 40.83 | 40.09 | 40.17 | 2,432,330 | -0.60(-1.47%) |
Aug 25, 2014 | 40.89 | 40.98 | 40.64 | 40.77 | 1,632,439 | +0.08(+0.19%) |
Aug 22, 2014 | 40.36 | 40.98 | 40.36 | 40.69 | 2,053,635 | +0.12(+0.29%) |
Aug 21, 2014 | 40.88 | 41.17 | 40.51 | 40.57 | 2,485,057 | -0.29(-0.71%) |
Aug 20, 2014 | 40.62 | 40.93 | 40.61 | 40.86 | 1,954,866 | +0.22(+0.55%) |
Aug 19, 2014 | 40.02 | 40.74 | 40.01 | 40.64 | 3,753,061 | +0.61(+1.53%) |
Aug 18, 2014 | 39.94 | 40.24 | 39.78 | 40.03 | 2,403,922 | +0.13(+0.33%) |
Aug 15, 2014 | 39.78 | 40.14 | 39.54 | 39.90 | 3,214,683 | +0.20(+0.51%) |
Aug 14, 2014 | 39.44 | 39.75 | 39.30 | 39.69 | 2,649,659 | +0.40(+1.03%) |
Aug 13, 2014 | 39.11 | 39.40 | 38.93 | 39.29 | 3,662,521 | +0.23(+0.59%) |
Aug 12, 2014 | 39.25 | 39.35 | 39.04 | 39.06 | 2,371,035 | -0.24(-0.60%) |
Aug 11, 2014 | 39.78 | 39.85 | 39.28 | 39.30 | 3,907,372 | -0.30(-0.76%) |
Aug 08, 2014 | 38.66 | 39.41 | 38.66 | 39.60 | 4,409,061 | +0.95(+2.47%) |
Aug 07, 2014 | 38.27 | 38.75 | 38.25 | 38.64 | 3,525,537 | +0.48(+1.26%) |
Aug 06, 2014 | 38.53 | 38.69 | 37.79 | 38.16 | 6,289,098 | -0.55(-1.42%) |
Aug 05, 2014 | 38.74 | 39.06 | 38.43 | 38.71 | 4,776,022 | -0.13(-0.32%) |
Aug 04, 2014 | 38.85 | 38.96 | 37.92 | 38.84 | 6,350,819 | -0.08(-0.20%) |
Aug 01, 2014 | 38.40 | 39.33 | 38.40 | 38.92 | 4,628,186 | +0.79(+2.08%) |
Jul 31, 2014 | 38.53 | 38.87 | 38.07 | 38.12 | 2,665,837 | -0.68(-1.76%) |
Jul 30, 2014 | 39.77 | 39.78 | 38.66 | 38.80 | 2,420,738 | -0.86(-2.17%) |
Jul 29, 2014 | 39.98 | 40.26 | 39.66 | 39.67 | 2,460,273 | -0.31(-0.78%) |
Jul 28, 2014 | 39.37 | 40.09 | 39.28 | 39.98 | 1,642,431 | +0.59(+1.50%) |
Jul 25, 2014 | 39.85 | 40.26 | 39.35 | 39.39 | 1,939,675 | -0.24(-0.60%) |
Jul 24, 2014 | 39.49 | 39.78 | 39.36 | 39.62 | 1,404,613 | +0.22(+0.55%) |
Jul 23, 2014 | 39.60 | 39.72 | 39.36 | 39.41 | 1,342,925 | -0.22(-0.54%) |
Jul 22, 2014 | 39.79 | 39.83 | 39.62 | 39.62 | 1,449,152 | -0.03(-0.07%) |
Jul 21, 2014 | 39.64 | 39.85 | 39.44 | 39.65 | 1,532,851 | -0.08(-0.19%) |
Jul 18, 2014 | 39.50 | 39.74 | 39.21 | 39.73 | 1,784,400 | +0.39(+0.99%) |
Jul 17, 2014 | 39.57 | 39.74 | 39.31 | 39.34 | 2,636,876 | -0.17(-0.44%) |
Jul 16, 2014 | 39.40 | 39.52 | 39.16 | 39.51 | 2,228,574 | +0.17(+0.44%) |
Jul 15, 2014 | 38.95 | 39.49 | 38.95 | 39.34 | 2,782,416 | +0.41(+1.05%) |
Jul 14, 2014 | 39.51 | 39.51 | 38.86 | 38.93 | 3,184,236 | -0.46(-1.17%) |
Jul 11, 2014 | 39.62 | 39.67 | 39.22 | 39.39 | 1,893,156 | -0.26(-0.65%) |
Jul 10, 2014 | 39.16 | 39.76 | 39.16 | 39.65 | 1,932,985 | +0.38(+0.97%) |
Jul 09, 2014 | 39.44 | 39.50 | 39.04 | 39.26 | 2,049,771 | -0.19(-0.49%) |
Jul 08, 2014 | 39.18 | 39.58 | 39.12 | 39.46 | 3,185,817 | +0.58(+1.49%) |
Jul 07, 2014 | 38.85 | 39.11 | 38.80 | 38.88 | 2,464,091 | +0.05(+0.13%) |
Jul 03, 2014 | 39.08 | 38.83 | 38.83 | 38.83 | 1,620,768 | -0.42(-1.06%) |
Jul 02, 2014 | 39.90 | 39.99 | 39.10 | 39.25 | 2,461,422 | -0.77(-1.93%) |
Jul 01, 2014 | 40.36 | 40.42 | 39.99 | 40.02 | 3,099,970 | -0.40(-1.00%) |
Jun 30, 2014 | 40.08 | 40.52 | 39.99 | 40.42 | 2,618,134 | +0.51(+1.29%) |
Jun 27, 2014 | 39.98 | 40.29 | 39.88 | 39.91 | 2,729,866 | -0.16(-0.40%) |
Jun 26, 2014 | 39.88 | 40.17 | 39.72 | 40.07 | 2,094,159 | +0.03(+0.08%) |
Jun 25, 2014 | 39.79 | 40.20 | 39.78 | 40.04 | 1,861,565 | +0.16(+0.40%) |
Jun 24, 2014 | 39.69 | 39.97 | 39.60 | 39.88 | 2,264,885 | +0.08(+0.19%) |
Jun 23, 2014 | 39.79 | 40.04 | 39.38 | 39.80 | 2,989,223 | -0.01(-0.03%) |
Jun 20, 2014 | 39.93 | 40.17 | 39.79 | 39.82 | 2,389,369 | -0.17(-0.43%) |
Jun 19, 2014 | 39.49 | 40.00 | 39.37 | 39.99 | 3,969,592 | +0.50(+1.28%) |
Jun 18, 2014 | 38.40 | 39.52 | 38.30 | 39.49 | 3,151,969 | +1.04(+2.70%) |
Jun 17, 2014 | 38.29 | 38.47 | 38.10 | 38.45 | 1,834,182 | +0.00(+0.00%) |
Jun 16, 2014 | 38.01 | 38.70 | 37.89 | 38.45 | 3,023,602 | +0.50(+1.31%) |
Jun 13, 2014 | 37.80 | 38.08 | 37.54 | 37.95 | 2,213,153 | +0.08(+0.22%) |
Jun 12, 2014 | 37.82 | 37.99 | 37.18 | 37.87 | 3,420,111 | -0.08(-0.22%) |
Jun 11, 2014 | 38.42 | 38.49 | 37.94 | 37.95 | 2,104,594 | -0.44(-1.13%) |
Jun 10, 2014 | 38.48 | 38.61 | 38.32 | 38.39 | 1,415,330 | -0.37(-0.96%) |
Jun 06, 2014 | 39.24 | 39.35 | 38.72 | 38.76 | 1,600,607 | -0.32(-0.81%) |
Jun 05, 2014 | 38.77 | 39.37 | 38.62 | 39.08 | 1,790,826 | +0.35(+0.89%) |
Jun 04, 2014 | 38.72 | 38.77 | 38.53 | 38.73 | 3,539,478 | -0.13(-0.34%) |
Jun 03, 2014 | 38.48 | 39.04 | 38.48 | 38.86 | 2,791,923 | +0.37(+0.97%) |
Jun 02, 2014 | 38.05 | 38.63 | 37.82 | 38.49 | 3,068,056 | +0.37(+0.96%) |
May 30, 2014 | 37.74 | 38.15 | 37.58 | 38.12 | 2,416,776 | +0.38(+1.01%) |
May 29, 2014 | 37.83 | 37.83 | 37.44 | 37.74 | 1,518,794 | +0.16(+0.42%) |
May 28, 2014 | 37.43 | 37.69 | 37.35 | 37.58 | 1,823,198 | +0.19(+0.50%) |
May 27, 2014 | 37.68 | 37.80 | 37.36 | 37.40 | 2,335,947 | +0.05(+0.13%) |
May 23, 2014 | 37.54 | 37.35 | 37.35 | 37.35 | 1,690,644 | -0.30(-0.79%) |
May 22, 2014 | 37.20 | 37.76 | 37.15 | 37.65 | 1,052,988 | +0.50(+1.34%) |
May 21, 2014 | 37.41 | 37.49 | 37.08 | 37.15 | 2,100,885 | -0.21(-0.56%) |
May 20, 2014 | 37.30 | 37.63 | 37.17 | 37.36 | 2,713,257 | -0.01(-0.02%) |
May 19, 2014 | 38.15 | 38.15 | 37.32 | 37.36 | 3,006,279 | -0.86(-2.24%) |
May 16, 2014 | 38.23 | 38.32 | 37.94 | 38.22 | 1,820,741 | +0.03(+0.07%) |
May 15, 2014 | 38.16 | 38.49 | 38.05 | 38.19 | 2,261,554 | +0.10(+0.25%) |
May 14, 2014 | 38.01 | 38.32 | 37.92 | 38.10 | 2,058,155 | +0.10(+0.27%) |
May 13, 2014 | 37.92 | 38.12 | 37.81 | 37.99 | 1,868,907 | +0.09(+0.24%) |
May 12, 2014 | 38.37 | 38.41 | 37.86 | 37.90 | 1,810,506 | -0.32(-0.85%) |
May 09, 2014 | 38.83 | 38.88 | 38.19 | 38.23 | 2,473,656 | -0.55(-1.43%) |
May 08, 2014 | 39.45 | 39.56 | 38.75 | 38.78 | 2,635,775 | -0.70(-1.77%) |
May 07, 2014 | 38.81 | 39.53 | 38.81 | 39.48 | 3,659,065 | +0.75(+1.95%) |
May 06, 2014 | 38.63 | 38.85 | 38.55 | 38.72 | 2,722,296 | +0.05(+0.13%) |
May 05, 2014 | 38.22 | 38.68 | 38.19 | 38.68 | 2,517,665 | +0.41(+1.08%) |
May 02, 2014 | 39.08 | 39.08 | 38.10 | 38.26 | 3,211,773 | -0.94(-2.40%) |
May 01, 2014 | 39.25 | 39.31 | 38.70 | 39.20 | 2,252,442 | +0.10(+0.25%) |
Apr 30, 2014 | 38.62 | 39.89 | 38.62 | 39.11 | 4,941,041 | -0.09(-0.23%) |
Apr 29, 2014 | 39.50 | 39.51 | 38.72 | 39.20 | 4,368,589 | -0.21(-0.54%) |
Apr 28, 2014 | 39.46 | 39.63 | 39.17 | 39.41 | 4,328,913 | +0.05(+0.12%) |
Apr 25, 2014 | 39.26 | 39.45 | 39.06 | 39.36 | 3,185,514 | +0.13(+0.33%) |
Apr 24, 2014 | 39.00 | 39.41 | 38.88 | 39.23 | 3,096,178 | +0.28(+0.71%) |
Apr 23, 2014 | 39.02 | 39.59 | 38.90 | 38.95 | 3,190,234 | +0.06(+0.14%) |
Apr 22, 2014 | 38.97 | 39.05 | 38.70 | 38.90 | 2,735,074 | -0.06(-0.16%) |
Apr 21, 2014 | 38.98 | 39.37 | 38.75 | 38.96 | 3,144,775 | -0.02(-0.05%) |
Apr 17, 2014 | 39.47 | 38.98 | 38.98 | 38.98 | 4,422,519 | -0.35(-0.90%) |
Apr 16, 2014 | 39.47 | 39.47 | 39.07 | 39.33 | 4,200,980 | -0.04(-0.11%) |
Apr 15, 2014 | 39.12 | 39.42 | 38.89 | 39.37 | 3,242,903 | +0.23(+0.60%) |
Apr 14, 2014 | 39.04 | 39.29 | 38.84 | 39.14 | 2,729,967 | +0.20(+0.51%) |
Apr 11, 2014 | 38.89 | 39.20 | 38.83 | 38.94 | 3,300,237 | -0.17(-0.42%) |
Apr 10, 2014 | 39.15 | 39.36 | 38.95 | 39.11 | 3,715,515 | -0.06(-0.14%) |
Apr 09, 2014 | 38.90 | 39.18 | 38.52 | 39.16 | 4,046,717 | +0.20(+0.51%) |
Apr 08, 2014 | 38.55 | 39.08 | 38.43 | 38.96 | 4,776,632 | +0.30(+0.79%) |
Apr 07, 2014 | 38.67 | 39.13 | 38.61 | 38.66 | 4,511,566 | -0.01(-0.04%) |
Apr 04, 2014 | 39.06 | 39.33 | 38.55 | 38.67 | 5,038,295 | -0.37(-0.96%) |
Apr 03, 2014 | 38.81 | 39.22 | 38.70 | 39.04 | 3,369,252 | +0.35(+0.91%) |
Apr 02, 2014 | 38.75 | 38.83 | 38.48 | 38.69 | 3,985,791 | -0.46(-1.17%) |
Apr 01, 2014 | 39.15 | 39.23 | 38.55 | 39.15 | 4,512,784 | +0.01(+0.02%) |
Mar 31, 2014 | 38.60 | 39.14 | 38.43 | 39.14 | 5,908,740 | +0.91(+2.39%) |
Mar 28, 2014 | 37.58 | 38.33 | 37.55 | 38.23 | 5,235,711 | +0.97(+2.60%) |
Mar 27, 2014 | 36.96 | 37.43 | 36.66 | 37.26 | 3,417,029 | +0.30(+0.81%) |
Mar 26, 2014 | 37.36 | 37.45 | 36.94 | 36.96 | 2,802,571 | -0.38(-1.01%) |
Mar 25, 2014 | 37.39 | 37.45 | 36.87 | 37.34 | 2,863,455 | +0.05(+0.13%) |
Mar 24, 2014 | 36.92 | 37.38 | 36.92 | 37.29 | 7,224,185 | +0.29(+0.78%) |
Mar 21, 2014 | 35.86 | 37.33 | 35.64 | 37.00 | 8,356,713 | +1.27(+3.56%) |
Mar 20, 2014 | 35.50 | 35.74 | 35.12 | 35.73 | 2,716,592 | +0.16(+0.46%) |
Mar 19, 2014 | 35.34 | 36.42 | 35.34 | 35.56 | 3,678,733 | -0.58(-1.60%) |
Mar 18, 2014 | 36.06 | 36.20 | 35.94 | 36.14 | 2,219,234 | +0.15(+0.42%) |
Mar 17, 2014 | 35.78 | 36.03 | 35.61 | 35.99 | 2,858,675 | +0.23(+0.65%) |
Mar 14, 2014 | 35.66 | 36.05 | 35.47 | 35.76 | 3,999,095 | +0.20(+0.56%) |
Mar 13, 2014 | 35.29 | 35.69 | 35.29 | 35.56 | 4,992,918 | +0.05(+0.14%) |
Mar 12, 2014 | 34.99 | 35.51 | 34.86 | 35.51 | 2,904,281 | +0.65(+1.85%) |
Mar 11, 2014 | 35.10 | 35.23 | 34.72 | 34.86 | 3,525,464 | -0.29(-0.82%) |
Mar 10, 2014 | 35.24 | 35.30 | 34.99 | 35.15 | 2,367,029 | -0.16(-0.47%) |
Mar 07, 2014 | 35.01 | 35.32 | 34.89 | 35.32 | 2,389,104 | +0.17(+0.49%) |
Mar 06, 2014 | 35.48 | 35.61 | 34.96 | 35.15 | 2,964,570 | -0.26(-0.74%) |
Mar 05, 2014 | 35.84 | 35.86 | 35.35 | 35.41 | 2,323,296 | -0.45(-1.26%) |
Mar 04, 2014 | 35.95 | 36.04 | 35.78 | 35.86 | 2,434,098 | +0.21(+0.60%) |
Mar 03, 2014 | 35.85 | 36.01 | 35.63 | 35.65 | 2,228,732 | -0.32(-0.90%) |
Feb 28, 2014 | 35.80 | 36.26 | 35.78 | 35.97 | 2,880,801 | +0.21(+0.58%) |
Feb 27, 2014 | 35.72 | 35.81 | 35.32 | 35.76 | 4,634,296 | +0.05(+0.13%) |
Feb 26, 2014 | 35.50 | 36.17 | 35.50 | 35.72 | 4,331,686 | +0.52(+1.48%) |
Feb 25, 2014 | 35.42 | 35.72 | 34.96 | 35.19 | 3,917,128 | -0.18(-0.50%) |
Feb 24, 2014 | 35.30 | 35.76 | 35.23 | 35.37 | 4,112,602 | +0.10(+0.27%) |
Feb 21, 2014 | 35.20 | 35.55 | 35.10 | 35.28 | 3,103,722 | +0.10(+0.27%) |
Feb 20, 2014 | 34.89 | 35.28 | 34.73 | 35.18 | 1,649,427 | +0.36(+1.03%) |
Feb 19, 2014 | 34.95 | 35.23 | 34.71 | 34.82 | 2,659,654 | -0.19(-0.55%) |
Feb 18, 2014 | 34.66 | 35.09 | 34.63 | 35.01 | 2,266,684 | +0.30(+0.87%) |
Feb 14, 2014 | 34.46 | 34.71 | 34.71 | 34.71 | 1,835,529 | +0.24(+0.70%) |
Feb 13, 2014 | 33.83 | 34.49 | 33.81 | 34.47 | 2,527,853 | +0.38(+1.13%) |
Feb 12, 2014 | 33.84 | 34.19 | 33.78 | 34.09 | 2,119,041 | +0.13(+0.38%) |
Feb 11, 2014 | 33.54 | 34.07 | 33.40 | 33.96 | 1,938,995 | +0.44(+1.31%) |
Feb 10, 2014 | 33.31 | 33.60 | 33.04 | 33.52 | 2,427,363 | +0.06(+0.18%) |
Feb 07, 2014 | 33.44 | 33.53 | 33.23 | 33.46 | 2,430,288 | +0.03(+0.08%) |
Feb 06, 2014 | 32.95 | 33.48 | 32.82 | 33.43 | 2,364,836 | +0.49(+1.48%) |
Feb 05, 2014 | 32.74 | 33.02 | 32.47 | 32.94 | 2,802,690 | +0.03(+0.10%) |
Feb 04, 2014 | 33.26 | 33.33 | 32.43 | 32.91 | 3,830,536 | -0.19(-0.58%) |
Feb 03, 2014 | 33.24 | 33.75 | 33.04 | 33.10 | 4,203,183 | +0.02(+0.06%) |
Jan 31, 2014 | 32.64 | 33.26 | 32.48 | 33.08 | 2,574,720 | +0.14(+0.44%) |
Jan 30, 2014 | 32.38 | 33.02 | 32.38 | 32.93 | 1,922,073 | +0.57(+1.76%) |
Jan 29, 2014 | 32.49 | 32.66 | 32.33 | 32.36 | 2,407,547 | -0.19(-0.59%) |
Jan 28, 2014 | 32.45 | 32.69 | 32.31 | 32.56 | 2,248,504 | +0.14(+0.44%) |
Jan 27, 2014 | 32.28 | 32.68 | 32.19 | 32.41 | 3,637,931 | +0.19(+0.58%) |
Jan 24, 2014 | 32.67 | 32.76 | 32.23 | 32.23 | 3,978,063 | -0.50(-1.53%) |
Jan 23, 2014 | 32.76 | 33.06 | 32.67 | 32.73 | 3,990,157 | -0.10(-0.31%) |
Jan 22, 2014 | 32.60 | 32.98 | 32.51 | 32.83 | 3,378,558 | +0.07(+0.21%) |
Jan 21, 2014 | 32.38 | 32.76 | 32.32 | 32.76 | 4,635,130 | +0.55(+1.71%) |
Jan 17, 2014 | 32.34 | 32.21 | 32.21 | 32.21 | 2,624,369 | -0.02(-0.06%) |
Jan 16, 2014 | 31.87 | 32.23 | 31.70 | 32.23 | 3,826,683 | +0.38(+1.21%) |
Jan 15, 2014 | 31.78 | 32.12 | 31.68 | 31.85 | 3,204,627 | +0.07(+0.22%) |
Jan 14, 2014 | 31.44 | 31.82 | 31.35 | 31.78 | 4,055,646 | +0.54(+1.74%) |
Jan 13, 2014 | 31.33 | 31.43 | 31.09 | 31.24 | 3,781,393 | -0.02(-0.07%) |
Jan 10, 2014 | 31.23 | 31.70 | 31.18 | 31.26 | 3,505,608 | +0.25(+0.82%) |
Jan 09, 2014 | 31.02 | 31.11 | 30.73 | 31.00 | 3,667,347 | +0.05(+0.16%) |
Jan 08, 2014 | 31.14 | 31.26 | 30.87 | 30.96 | 4,111,251 | -0.28(-0.90%) |
Jan 07, 2014 | 31.20 | 31.37 | 31.20 | 31.24 | 3,621,062 | +0.05(+0.15%) |
Jan 06, 2014 | 31.35 | 31.35 | 31.15 | 31.19 | 3,047,871 | -0.02(-0.07%) |
Jan 03, 2014 | 31.29 | 31.40 | 31.11 | 31.21 | 3,229,789 | +0.01(+0.02%) |
Jan 02, 2014 | 31.64 | 31.93 | 31.19 | 31.20 | 3,514,638 | -0.60(-1.88%) |
Dec 31, 2013 | 31.76 | 31.80 | 31.80 | 31.80 | 1,660,814 | +0.01(+0.02%) |
Dec 30, 2013 | 31.54 | 31.82 | 31.54 | 31.79 | 2,780,330 | +0.22(+0.70%) |
Dec 27, 2013 | 31.46 | 31.73 | 31.40 | 31.57 | 1,189,391 | +0.11(+0.36%) |
Dec 26, 2013 | 31.72 | 31.79 | 31.36 | 31.46 | 1,342,765 | -0.25(-0.80%) |
Dec 24, 2013 | 31.37 | 31.86 | 31.30 | 31.71 | 923,450 | +0.27(+0.85%) |
Dec 23, 2013 | 31.82 | 31.91 | 31.41 | 31.45 | 2,590,432 | -0.30(-0.94%) |
Dec 20, 2013 | 31.52 | 32.02 | 31.50 | 31.75 | 4,564,563 | +0.31(+1.00%) |
Dec 19, 2013 | 31.36 | 31.48 | 30.95 | 31.43 | 3,140,097 | +0.03(+0.09%) |
Dec 18, 2013 | 31.07 | 31.43 | 30.78 | 31.41 | 3,952,667 | +0.31(+0.99%) |
Dec 17, 2013 | 31.23 | 31.36 | 30.98 | 31.10 | 2,341,327 | -0.22(-0.72%) |
Dec 16, 2013 | 31.22 | 31.52 | 31.21 | 31.32 | 2,069,121 | +0.19(+0.61%) |
Dec 13, 2013 | 31.07 | 31.25 | 30.98 | 31.13 | 2,182,500 | +0.16(+0.51%) |
Dec 12, 2013 | 30.88 | 31.20 | 30.73 | 30.98 | 3,508,504 | +0.15(+0.49%) |
Dec 11, 2013 | 31.09 | 31.10 | 30.65 | 30.83 | 3,862,197 | -0.18(-0.57%) |
Dec 10, 2013 | 31.43 | 31.50 | 30.94 | 31.00 | 4,182,213 | -0.50(-1.58%) |
Dec 09, 2013 | 31.28 | 31.58 | 31.27 | 31.50 | 2,630,552 | +0.22(+0.72%) |
Dec 06, 2013 | 31.14 | 31.40 | 31.03 | 31.28 | 5,478,910 | +0.33(+1.08%) |
Dec 05, 2013 | 31.24 | 31.26 | 30.81 | 30.94 | 3,088,418 | -0.43(-1.37%) |
Dec 04, 2013 | 31.17 | 31.54 | 31.10 | 31.37 | 1,896,011 | +0.01(+0.02%) |
Dec 03, 2013 | 31.37 | 31.50 | 31.16 | 31.36 | 3,210,962 | -0.06(-0.20%) |