Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 64.52 | 64.88 | 64.21 | 64.21 | 2,165,340 | -0.50(-0.77%) |
Sep 29, 2014 | 64.55 | 64.94 | 64.28 | 64.71 | 1,811,986 | -0.26(-0.40%) |
Sep 26, 2014 | 65.09 | 65.29 | 64.78 | 64.97 | 3,417,731 | +0.18(+0.28%) |
Sep 25, 2014 | 65.56 | 65.83 | 64.73 | 64.78 | 1,641,658 | -0.80(-1.22%) |
Sep 24, 2014 | 65.13 | 65.66 | 65.02 | 65.58 | 1,321,304 | +0.43(+0.66%) |
Sep 23, 2014 | 65.67 | 65.96 | 65.13 | 65.15 | 2,056,482 | -0.63(-0.96%) |
Sep 22, 2014 | 66.44 | 66.44 | 65.48 | 65.78 | 2,134,821 | -0.53(-0.80%) |
Sep 19, 2014 | 67.04 | 67.32 | 66.18 | 66.32 | 4,135,549 | -0.24(-0.36%) |
Sep 18, 2014 | 66.32 | 66.57 | 65.92 | 66.56 | 1,825,872 | +0.66(+1.00%) |
Sep 17, 2014 | 65.48 | 66.22 | 65.42 | 65.89 | 1,607,471 | +0.54(+0.83%) |
Sep 16, 2014 | 64.76 | 65.44 | 64.61 | 65.35 | 2,394,443 | +0.39(+0.61%) |
Sep 15, 2014 | 64.80 | 65.14 | 64.72 | 64.96 | 1,538,079 | +0.08(+0.13%) |
Sep 12, 2014 | 65.35 | 65.44 | 64.51 | 64.87 | 1,785,813 | -0.71(-1.09%) |
Sep 11, 2014 | 65.06 | 65.71 | 64.77 | 65.59 | 3,123,185 | +0.56(+0.85%) |
Sep 10, 2014 | 65.13 | 65.26 | 64.76 | 65.03 | 1,947,804 | +0.01(+0.01%) |
Sep 09, 2014 | 65.22 | 65.49 | 64.96 | 65.02 | 1,710,405 | -0.27(-0.41%) |
Sep 08, 2014 | 65.10 | 65.52 | 64.90 | 65.29 | 2,517,957 | +0.22(+0.34%) |
Sep 05, 2014 | 64.50 | 65.07 | 64.50 | 65.07 | 2,576,999 | +0.28(+0.44%) |
Sep 04, 2014 | 64.71 | 65.21 | 64.64 | 64.78 | 3,083,238 | +0.48(+0.74%) |
Sep 03, 2014 | 63.94 | 64.49 | 63.79 | 64.31 | 3,169,347 | +0.52(+0.82%) |
Sep 02, 2014 | 64.01 | 64.02 | 63.20 | 63.78 | 1,996,120 | +0.03(+0.04%) |
Aug 29, 2014 | 63.69 | 63.75 | 63.75 | 63.75 | 1,516,474 | +0.38(+0.59%) |
Aug 28, 2014 | 63.18 | 63.50 | 62.85 | 63.38 | 1,504,728 | +0.10(+0.16%) |
Aug 27, 2014 | 63.42 | 63.58 | 63.18 | 63.28 | 1,547,290 | -0.10(-0.16%) |
Aug 26, 2014 | 63.37 | 63.45 | 62.88 | 63.38 | 1,249,149 | +0.21(+0.33%) |
Aug 25, 2014 | 63.06 | 63.33 | 63.00 | 63.17 | 1,540,742 | +0.28(+0.45%) |
Aug 22, 2014 | 62.73 | 62.98 | 62.61 | 62.88 | 1,180,222 | +0.01(+0.01%) |
Aug 21, 2014 | 62.99 | 63.09 | 62.77 | 62.87 | 1,311,241 | -0.09(-0.15%) |
Aug 20, 2014 | 62.47 | 63.06 | 62.39 | 62.96 | 1,499,068 | +0.38(+0.60%) |
Aug 19, 2014 | 62.13 | 62.72 | 62.07 | 62.59 | 2,129,939 | +0.43(+0.69%) |
Aug 18, 2014 | 62.35 | 62.42 | 61.86 | 62.16 | 1,905,786 | +0.27(+0.43%) |
Aug 15, 2014 | 62.16 | 62.18 | 61.58 | 61.89 | 2,753,033 | +0.10(+0.16%) |
Aug 14, 2014 | 61.32 | 61.87 | 61.14 | 61.79 | 1,834,839 | +0.65(+1.07%) |
Aug 13, 2014 | 60.47 | 61.24 | 59.90 | 61.14 | 1,766,789 | +0.90(+1.49%) |
Aug 12, 2014 | 60.35 | 60.64 | 60.05 | 60.24 | 1,726,420 | -0.14(-0.23%) |
Aug 11, 2014 | 60.32 | 60.56 | 59.71 | 60.37 | 1,672,043 | +0.72(+1.20%) |
Aug 08, 2014 | 59.47 | 59.67 | 59.07 | 59.66 | 1,931,923 | +0.64(+1.09%) |
Aug 07, 2014 | 59.58 | 60.16 | 58.90 | 59.01 | 2,771,155 | -0.25(-0.42%) |
Aug 06, 2014 | 59.11 | 59.74 | 58.96 | 59.26 | 2,567,346 | -0.37(-0.62%) |
Aug 05, 2014 | 60.40 | 60.54 | 59.50 | 59.63 | 3,201,031 | -0.99(-1.64%) |
Aug 04, 2014 | 59.75 | 60.86 | 59.62 | 60.62 | 2,904,483 | +1.02(+1.71%) |
Aug 01, 2014 | 59.52 | 59.96 | 59.09 | 59.60 | 3,166,117 | +0.16(+0.26%) |
Jul 31, 2014 | 60.01 | 60.02 | 59.22 | 59.45 | 3,581,728 | -0.64(-1.07%) |
Jul 30, 2014 | 60.83 | 61.06 | 59.12 | 60.09 | 4,278,809 | -0.26(-0.43%) |
Jul 29, 2014 | 60.70 | 61.45 | 60.31 | 60.35 | 3,514,097 | -0.44(-0.73%) |
Jul 28, 2014 | 61.07 | 61.61 | 60.65 | 60.79 | 3,203,630 | -0.18(-0.30%) |
Jul 25, 2014 | 61.29 | 61.66 | 60.88 | 60.97 | 1,550,379 | -0.42(-0.69%) |
Jul 24, 2014 | 61.00 | 61.62 | 60.75 | 61.39 | 3,274,699 | +0.33(+0.54%) |
Jul 23, 2014 | 60.54 | 61.10 | 60.43 | 61.06 | 1,848,199 | +0.33(+0.54%) |
Jul 22, 2014 | 60.05 | 60.92 | 60.03 | 60.73 | 2,383,635 | +1.05(+1.75%) |
Jul 21, 2014 | 59.56 | 59.84 | 59.29 | 59.68 | 1,703,650 | +0.06(+0.11%) |
Jul 18, 2014 | 58.59 | 59.70 | 58.43 | 59.62 | 2,169,746 | +1.40(+2.40%) |
Jul 17, 2014 | 59.24 | 59.57 | 58.21 | 58.22 | 3,301,163 | -1.23(-2.07%) |
Jul 16, 2014 | 59.84 | 59.97 | 59.36 | 59.45 | 2,021,732 | -0.24(-0.40%) |
Jul 15, 2014 | 60.04 | 60.24 | 59.40 | 59.69 | 2,554,407 | -0.31(-0.52%) |
Jul 14, 2014 | 60.09 | 60.50 | 59.83 | 60.01 | 2,175,285 | +0.28(+0.46%) |
Jul 11, 2014 | 60.01 | 60.33 | 59.69 | 59.73 | 2,325,496 | -0.51(-0.84%) |
Jul 10, 2014 | 59.30 | 60.46 | 59.30 | 60.24 | 2,860,254 | +0.14(+0.23%) |
Jul 09, 2014 | 59.95 | 60.17 | 59.66 | 60.10 | 2,415,825 | +0.46(+0.77%) |
Jul 08, 2014 | 60.20 | 60.35 | 59.46 | 59.64 | 2,197,361 | -0.87(-1.44%) |
Jul 07, 2014 | 60.17 | 60.52 | 60.04 | 60.51 | 1,619,605 | +0.28(+0.47%) |
Jul 03, 2014 | 59.95 | 60.23 | 60.23 | 60.23 | 1,048,719 | +0.18(+0.31%) |
Jul 02, 2014 | 59.53 | 60.07 | 59.22 | 60.04 | 1,976,296 | +0.63(+1.07%) |
Jul 01, 2014 | 59.09 | 59.49 | 58.96 | 59.41 | 1,722,516 | +0.52(+0.89%) |
Jun 30, 2014 | 58.81 | 59.08 | 58.60 | 58.89 | 1,234,131 | +0.11(+0.19%) |
Jun 27, 2014 | 58.69 | 59.02 | 58.54 | 58.77 | 2,553,239 | -0.01(-0.02%) |
Jun 26, 2014 | 58.51 | 58.88 | 58.14 | 58.78 | 2,209,390 | +0.51(+0.88%) |
Jun 25, 2014 | 58.38 | 58.45 | 58.08 | 58.27 | 3,220,396 | -0.14(-0.24%) |
Jun 24, 2014 | 58.38 | 58.88 | 57.98 | 58.41 | 3,068,444 | -0.19(-0.33%) |
Jun 23, 2014 | 58.21 | 58.66 | 58.18 | 58.60 | 1,505,205 | +0.21(+0.36%) |
Jun 20, 2014 | 58.34 | 58.88 | 58.12 | 58.39 | 5,170,711 | +0.17(+0.30%) |
Jun 19, 2014 | 57.24 | 58.21 | 57.24 | 58.21 | 1,536,464 | +0.23(+0.40%) |
Jun 18, 2014 | 57.44 | 58.12 | 57.42 | 57.98 | 1,949,670 | +0.62(+1.07%) |
Jun 17, 2014 | 56.51 | 57.48 | 56.37 | 57.37 | 1,490,667 | +0.76(+1.35%) |
Jun 16, 2014 | 56.33 | 56.77 | 56.33 | 56.61 | 1,348,532 | +0.22(+0.39%) |
Jun 13, 2014 | 56.50 | 56.63 | 56.04 | 56.39 | 1,459,538 | -0.06(-0.11%) |
Jun 12, 2014 | 56.80 | 56.89 | 56.24 | 56.45 | 1,853,733 | -0.29(-0.52%) |
Jun 11, 2014 | 56.70 | 56.93 | 56.45 | 56.74 | 2,853,933 | -0.85(-1.48%) |
Jun 10, 2014 | 57.64 | 57.73 | 57.35 | 57.60 | 2,144,357 | -0.14(-0.24%) |
Jun 06, 2014 | 57.25 | 57.75 | 57.21 | 57.74 | 1,660,842 | +0.50(+0.87%) |
Jun 05, 2014 | 56.91 | 57.29 | 56.56 | 57.24 | 1,790,226 | +0.54(+0.96%) |
Jun 04, 2014 | 56.36 | 56.74 | 56.24 | 56.70 | 2,037,980 | +0.21(+0.37%) |
Jun 03, 2014 | 56.50 | 56.52 | 56.18 | 56.49 | 2,634,236 | -0.05(-0.08%) |
Jun 02, 2014 | 56.69 | 56.83 | 56.08 | 56.53 | 3,802,307 | -0.07(-0.13%) |
May 30, 2014 | 55.93 | 56.71 | 55.81 | 56.61 | 4,160,006 | +0.86(+1.55%) |
May 29, 2014 | 54.78 | 55.78 | 54.57 | 55.74 | 3,030,012 | +1.14(+2.09%) |
May 28, 2014 | 54.60 | 54.72 | 54.38 | 54.60 | 1,859,995 | -0.01(-0.02%) |
May 27, 2014 | 54.72 | 54.89 | 54.52 | 54.61 | 2,065,921 | +0.17(+0.32%) |
May 23, 2014 | 54.18 | 54.44 | 54.44 | 54.44 | 1,762,598 | +0.25(+0.46%) |
May 22, 2014 | 53.91 | 54.42 | 53.85 | 54.19 | 1,524,256 | +0.21(+0.39%) |
May 21, 2014 | 53.63 | 54.13 | 53.59 | 53.98 | 2,606,554 | -0.12(-0.22%) |
May 20, 2014 | 53.64 | 54.16 | 53.59 | 54.10 | 2,351,428 | +0.26(+0.48%) |
May 19, 2014 | 53.44 | 53.92 | 53.28 | 53.84 | 1,357,799 | +0.24(+0.45%) |
May 16, 2014 | 53.23 | 53.61 | 53.03 | 53.60 | 1,664,808 | +0.39(+0.73%) |
May 15, 2014 | 53.77 | 53.77 | 52.68 | 53.22 | 1,632,983 | -0.60(-1.11%) |
May 14, 2014 | 54.09 | 54.17 | 53.68 | 53.81 | 1,198,042 | -0.27(-0.49%) |
May 13, 2014 | 54.37 | 54.56 | 54.01 | 54.08 | 2,027,066 | -0.32(-0.59%) |
May 12, 2014 | 53.77 | 54.70 | 53.74 | 54.40 | 1,680,146 | +0.96(+1.81%) |
May 09, 2014 | 53.47 | 53.56 | 52.83 | 53.44 | 2,626,074 | +0.26(+0.48%) |
May 08, 2014 | 53.44 | 53.89 | 52.92 | 53.18 | 2,092,846 | -0.20(-0.38%) |
May 07, 2014 | 52.66 | 53.39 | 52.58 | 53.38 | 3,504,938 | +0.10(+0.19%) |
May 06, 2014 | 54.09 | 54.11 | 53.25 | 53.28 | 2,969,491 | -0.81(-1.49%) |
May 05, 2014 | 54.22 | 54.23 | 53.53 | 54.09 | 1,930,017 | -0.19(-0.36%) |
May 02, 2014 | 53.56 | 54.48 | 53.47 | 54.28 | 3,932,137 | +0.50(+0.92%) |
May 01, 2014 | 53.16 | 53.80 | 53.13 | 53.79 | 3,348,601 | +0.57(+1.07%) |
Apr 30, 2014 | 52.62 | 53.63 | 52.36 | 53.22 | 4,809,577 | +1.20(+2.31%) |
Apr 29, 2014 | 51.63 | 52.07 | 51.29 | 52.01 | 3,192,482 | +0.60(+1.16%) |
Apr 28, 2014 | 52.53 | 52.66 | 50.66 | 51.42 | 4,139,206 | -1.16(-2.20%) |
Apr 25, 2014 | 52.89 | 52.96 | 52.42 | 52.57 | 3,063,337 | -0.37(-0.69%) |
Apr 24, 2014 | 52.82 | 53.14 | 52.63 | 52.94 | 2,608,710 | +0.39(+0.73%) |
Apr 23, 2014 | 52.33 | 52.71 | 52.10 | 52.56 | 1,804,678 | +0.15(+0.28%) |
Apr 22, 2014 | 51.60 | 52.47 | 51.60 | 52.41 | 1,539,002 | +0.74(+1.44%) |
Apr 21, 2014 | 51.78 | 51.92 | 51.43 | 51.66 | 1,251,832 | -0.01(-0.02%) |
Apr 17, 2014 | 51.96 | 51.67 | 51.67 | 51.67 | 1,427,865 | +0.05(+0.09%) |
Apr 16, 2014 | 52.11 | 52.11 | 51.27 | 51.63 | 2,169,194 | +0.09(+0.18%) |
Apr 15, 2014 | 50.98 | 51.56 | 50.53 | 51.54 | 2,804,502 | +0.62(+1.23%) |
Apr 14, 2014 | 51.21 | 51.32 | 50.63 | 50.91 | 2,237,272 | +0.11(+0.22%) |
Apr 11, 2014 | 50.66 | 51.32 | 50.53 | 50.80 | 3,115,560 | -0.02(-0.04%) |
Apr 10, 2014 | 52.59 | 52.59 | 50.72 | 50.82 | 3,230,160 | -1.24(-2.38%) |
Apr 09, 2014 | 51.66 | 52.30 | 51.51 | 52.06 | 2,862,504 | +0.68(+1.32%) |
Apr 08, 2014 | 51.40 | 51.56 | 50.89 | 51.38 | 5,118,643 | +0.12(+0.23%) |
Apr 07, 2014 | 51.12 | 51.61 | 50.80 | 51.26 | 3,829,622 | +0.00(+0.00%) |
Apr 04, 2014 | 52.38 | 52.49 | 51.20 | 51.26 | 4,057,206 | -0.73(-1.40%) |
Apr 03, 2014 | 52.46 | 52.50 | 51.77 | 51.99 | 2,484,277 | -0.30(-0.58%) |
Apr 02, 2014 | 52.24 | 52.35 | 51.92 | 52.29 | 2,820,862 | -0.01(-0.02%) |
Apr 01, 2014 | 51.84 | 52.35 | 51.74 | 52.30 | 2,390,554 | +0.84(+1.62%) |
Mar 31, 2014 | 51.31 | 51.63 | 51.09 | 51.46 | 3,047,977 | +0.53(+1.05%) |
Mar 28, 2014 | 50.30 | 51.13 | 50.30 | 50.93 | 3,712,575 | +0.62(+1.24%) |
Mar 27, 2014 | 51.06 | 51.06 | 50.13 | 50.30 | 4,509,087 | -0.75(-1.48%) |
Mar 26, 2014 | 51.17 | 51.58 | 50.87 | 51.06 | 5,834,701 | +0.09(+0.18%) |
Mar 25, 2014 | 50.75 | 51.01 | 50.65 | 50.97 | 3,257,493 | +0.30(+0.60%) |
Mar 24, 2014 | 50.90 | 51.27 | 50.31 | 50.66 | 3,717,121 | -0.09(-0.18%) |
Mar 21, 2014 | 50.34 | 50.76 | 50.06 | 50.76 | 6,073,226 | +1.15(+2.32%) |
Mar 20, 2014 | 49.58 | 50.02 | 49.32 | 49.60 | 1,640,904 | -0.22(-0.43%) |
Mar 19, 2014 | 49.91 | 50.19 | 49.46 | 49.82 | 1,458,848 | -0.17(-0.35%) |
Mar 18, 2014 | 49.66 | 50.08 | 49.62 | 49.99 | 1,910,708 | +0.31(+0.63%) |
Mar 17, 2014 | 49.91 | 50.18 | 49.45 | 49.68 | 2,111,676 | +0.18(+0.37%) |
Mar 14, 2014 | 49.21 | 49.86 | 49.18 | 49.50 | 2,286,529 | +0.16(+0.32%) |
Mar 13, 2014 | 49.82 | 49.87 | 49.06 | 49.34 | 2,075,814 | -0.29(-0.59%) |
Mar 12, 2014 | 49.30 | 49.67 | 49.06 | 49.63 | 1,245,629 | -0.01(-0.02%) |
Mar 11, 2014 | 49.89 | 50.30 | 49.47 | 49.64 | 1,585,700 | -0.14(-0.28%) |
Mar 10, 2014 | 50.08 | 50.44 | 49.50 | 49.78 | 1,783,139 | -0.55(-1.10%) |
Mar 07, 2014 | 50.20 | 50.55 | 50.10 | 50.33 | 2,871,906 | +0.17(+0.35%) |
Mar 06, 2014 | 49.51 | 50.34 | 49.51 | 50.16 | 2,541,314 | +0.65(+1.32%) |
Mar 05, 2014 | 49.36 | 49.55 | 48.97 | 49.51 | 2,514,152 | +0.06(+0.11%) |
Mar 04, 2014 | 49.34 | 49.62 | 49.14 | 49.45 | 3,092,664 | +0.50(+1.01%) |
Mar 03, 2014 | 49.47 | 49.53 | 48.68 | 48.95 | 3,509,309 | -0.86(-1.73%) |
Feb 28, 2014 | 49.51 | 49.98 | 49.25 | 49.82 | 2,472,765 | +0.34(+0.69%) |
Feb 27, 2014 | 48.89 | 49.50 | 48.89 | 49.48 | 2,273,443 | +0.39(+0.79%) |
Feb 26, 2014 | 49.51 | 49.83 | 48.90 | 49.09 | 2,848,974 | -0.39(-0.78%) |
Feb 25, 2014 | 48.97 | 49.53 | 48.97 | 49.48 | 2,099,253 | +0.36(+0.73%) |
Feb 24, 2014 | 48.61 | 49.58 | 48.24 | 49.12 | 3,394,858 | +0.88(+1.83%) |
Feb 21, 2014 | 47.69 | 48.43 | 47.38 | 48.24 | 3,517,503 | +0.66(+1.39%) |
Feb 20, 2014 | 46.46 | 47.62 | 46.41 | 47.58 | 3,895,639 | +0.23(+0.49%) |
Feb 19, 2014 | 46.47 | 47.75 | 46.47 | 47.35 | 3,435,501 | +0.15(+0.31%) |
Feb 18, 2014 | 47.33 | 47.53 | 46.92 | 47.20 | 2,786,450 | -0.13(-0.27%) |
Feb 14, 2014 | 45.85 | 47.33 | 47.33 | 47.33 | 3,388,146 | +1.30(+2.81%) |
Feb 13, 2014 | 45.34 | 46.12 | 45.03 | 46.03 | 2,325,110 | +0.42(+0.93%) |
Feb 12, 2014 | 45.82 | 46.09 | 45.52 | 45.61 | 2,080,999 | -0.04(-0.08%) |
Feb 11, 2014 | 45.34 | 45.93 | 45.27 | 45.65 | 2,121,394 | +0.30(+0.67%) |
Feb 10, 2014 | 45.08 | 45.57 | 45.08 | 45.34 | 1,244,290 | +0.11(+0.24%) |
Feb 07, 2014 | 45.03 | 45.34 | 44.77 | 45.23 | 1,846,411 | +0.44(+0.98%) |
Feb 06, 2014 | 43.73 | 44.98 | 43.73 | 44.79 | 2,195,602 | +0.80(+1.82%) |
Feb 05, 2014 | 44.04 | 44.09 | 43.37 | 43.99 | 2,284,191 | -0.08(-0.19%) |
Feb 04, 2014 | 43.64 | 44.25 | 43.50 | 44.08 | 2,691,375 | +0.47(+1.07%) |
Feb 03, 2014 | 45.43 | 45.49 | 43.50 | 43.61 | 4,172,412 | -1.68(-3.71%) |
Jan 31, 2014 | 44.56 | 45.65 | 44.56 | 45.29 | 2,289,510 | -0.00(-0.01%) |
Jan 30, 2014 | 45.18 | 45.46 | 45.03 | 45.29 | 1,545,362 | +0.41(+0.91%) |
Jan 29, 2014 | 45.45 | 45.61 | 44.82 | 44.88 | 2,477,980 | -0.77(-1.69%) |
Jan 28, 2014 | 45.12 | 45.90 | 45.01 | 45.66 | 2,000,094 | +0.60(+1.33%) |
Jan 27, 2014 | 45.70 | 46.56 | 44.94 | 45.06 | 3,299,825 | -0.65(-1.43%) |
Jan 24, 2014 | 46.27 | 46.38 | 45.70 | 45.71 | 3,644,047 | -0.75(-1.62%) |
Jan 23, 2014 | 46.49 | 47.00 | 46.23 | 46.47 | 2,605,990 | -0.54(-1.15%) |
Jan 22, 2014 | 46.86 | 47.34 | 46.67 | 47.01 | 3,724,883 | +0.35(+0.75%) |
Jan 21, 2014 | 47.26 | 47.31 | 46.63 | 46.66 | 3,460,524 | +0.16(+0.34%) |
Jan 17, 2014 | 46.23 | 46.50 | 46.50 | 46.50 | 3,368,661 | +0.05(+0.11%) |
Jan 16, 2014 | 45.83 | 46.48 | 45.50 | 46.45 | 5,010,790 | +0.68(+1.50%) |
Jan 15, 2014 | 45.33 | 45.83 | 45.33 | 45.77 | 2,114,517 | +0.44(+0.97%) |
Jan 14, 2014 | 44.81 | 45.41 | 44.61 | 45.33 | 1,966,451 | +0.54(+1.21%) |
Jan 13, 2014 | 45.59 | 45.59 | 44.64 | 44.78 | 3,067,904 | -0.49(-1.08%) |
Jan 10, 2014 | 45.14 | 45.28 | 44.77 | 45.27 | 1,006,428 | +0.27(+0.59%) |
Jan 09, 2014 | 45.13 | 45.21 | 44.84 | 45.00 | 1,375,823 | -0.13(-0.28%) |
Jan 08, 2014 | 44.79 | 45.18 | 44.77 | 45.13 | 2,227,830 | +0.43(+0.97%) |
Jan 07, 2014 | 44.69 | 45.13 | 44.54 | 44.70 | 1,920,649 | +0.19(+0.43%) |
Jan 06, 2014 | 44.86 | 44.92 | 44.32 | 44.51 | 2,332,195 | -0.18(-0.41%) |
Jan 03, 2014 | 45.01 | 45.17 | 44.68 | 44.69 | 1,358,747 | -0.28(-0.63%) |
Jan 02, 2014 | 45.04 | 45.25 | 44.62 | 44.98 | 2,314,643 | -0.36(-0.79%) |
Dec 31, 2013 | 45.01 | 45.34 | 45.34 | 45.34 | 1,615,533 | +0.31(+0.70%) |
Dec 30, 2013 | 45.09 | 45.12 | 44.65 | 45.02 | 1,306,086 | +0.21(+0.47%) |
Dec 27, 2013 | 45.00 | 45.03 | 44.72 | 44.81 | 956,041 | -0.12(-0.27%) |
Dec 26, 2013 | 45.67 | 45.79 | 44.64 | 44.93 | 1,233,914 | +0.22(+0.49%) |
Dec 24, 2013 | 44.14 | 44.73 | 44.14 | 44.71 | 753,826 | +0.36(+0.81%) |
Dec 23, 2013 | 44.18 | 44.85 | 44.15 | 44.35 | 1,184,334 | +0.12(+0.27%) |
Dec 20, 2013 | 44.06 | 44.39 | 43.98 | 44.23 | 4,004,956 | +0.40(+0.90%) |
Dec 19, 2013 | 43.73 | 43.98 | 43.46 | 43.84 | 1,687,319 | -0.14(-0.31%) |
Dec 18, 2013 | 43.07 | 44.00 | 42.74 | 43.98 | 2,116,972 | +0.95(+2.20%) |
Dec 17, 2013 | 43.13 | 43.31 | 42.64 | 43.03 | 1,935,052 | -0.23(-0.52%) |
Dec 16, 2013 | 42.99 | 43.59 | 42.82 | 43.25 | 2,848,381 | +0.47(+1.11%) |
Dec 13, 2013 | 42.58 | 42.89 | 42.26 | 42.78 | 2,130,231 | +0.51(+1.20%) |
Dec 12, 2013 | 42.18 | 42.57 | 42.10 | 42.28 | 2,033,122 | +0.01(+0.02%) |
Dec 11, 2013 | 42.72 | 42.77 | 42.12 | 42.27 | 2,693,514 | -0.51(-1.20%) |
Dec 10, 2013 | 42.82 | 42.93 | 42.67 | 42.78 | 2,016,819 | +0.01(+0.02%) |
Dec 09, 2013 | 42.68 | 43.08 | 42.64 | 42.77 | 1,673,958 | +0.30(+0.71%) |
Dec 06, 2013 | 42.85 | 42.90 | 42.22 | 42.47 | 0 | +0.56(+1.34%) |
Dec 05, 2013 | 42.18 | 42.32 | 41.86 | 41.91 | 0 | -0.27(-0.63%) |
Dec 04, 2013 | 41.74 | 42.42 | 41.57 | 42.17 | 0 | -0.10(-0.24%) |
Dec 03, 2013 | 42.33 | 42.72 | 42.12 | 42.28 | 0 | -0.44(-1.03%) |
Dec 02, 2013 | 43.18 | 43.19 | 42.60 | 42.72 | 0 | -0.48(-1.11%) |
Nov 29, 2013 | 43.29 | 43.33 | 43.04 | 43.19 | 0 | +0.08(+0.19%) |
Nov 27, 2013 | 43.36 | 43.45 | 43.07 | 43.11 | 0 | -0.23(-0.53%) |
Nov 26, 2013 | 42.68 | 43.49 | 42.68 | 43.34 | 2,324,174 | +0.51(+1.18%) |
Nov 25, 2013 | 43.02 | 43.22 | 42.74 | 42.84 | 2,162,000 | -0.27(-0.62%) |
Nov 22, 2013 | 43.20 | 43.33 | 43.00 | 43.10 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 42.71 | 43.30 | 42.51 | 43.09 | 2,110,404 | +0.60(+1.41%) |
Nov 20, 2013 | 42.74 | 42.95 | 42.29 | 42.50 | 2,119,438 | -0.06(-0.15%) |
Nov 19, 2013 | 43.03 | 43.08 | 42.28 | 42.56 | 2,610,250 | -0.60(-1.38%) |
Nov 18, 2013 | 43.24 | 43.45 | 42.97 | 43.16 | 3,210,445 | -0.04(-0.08%) |
Nov 15, 2013 | 43.13 | 43.71 | 43.13 | 43.19 | 0 | +0.07(+0.17%) |
Nov 14, 2013 | 42.81 | 43.16 | 42.68 | 43.12 | 2,466,624 | +0.24(+0.57%) |
Nov 13, 2013 | 42.52 | 42.91 | 42.41 | 42.88 | 0 | +0.23(+0.53%) |
Nov 12, 2013 | 43.20 | 43.32 | 42.51 | 42.65 | 3,549,466 | +0.30(+0.72%) |
Nov 11, 2013 | 42.23 | 42.71 | 41.95 | 42.35 | 2,618,987 | -0.02(-0.04%) |
Nov 08, 2013 | 41.72 | 42.37 | 41.68 | 42.37 | 0 | +0.63(+1.52%) |
Nov 07, 2013 | 42.64 | 42.64 | 41.69 | 41.73 | 2,574,875 | -0.84(-1.96%) |
Nov 06, 2013 | 42.21 | 42.74 | 42.19 | 42.57 | 3,126,150 | +0.45(+1.07%) |
Nov 05, 2013 | 41.86 | 42.23 | 41.74 | 42.12 | 2,266,813 | -0.13(-0.30%) |
Nov 04, 2013 | 41.88 | 42.28 | 41.67 | 42.25 | 2,787,393 | +0.26(+0.61%) |
Nov 01, 2013 | 41.54 | 42.05 | 41.45 | 41.99 | 0 | +0.58(+1.40%) |
Oct 31, 2013 | 41.02 | 42.17 | 40.50 | 41.41 | 0 | +0.81(+1.99%) |
Oct 30, 2013 | 40.96 | 41.08 | 40.43 | 40.60 | 1,987,464 | -0.38(-0.92%) |
Oct 29, 2013 | 40.76 | 41.00 | 40.48 | 40.98 | 2,445,919 | +0.47(+1.16%) |
Oct 28, 2013 | 40.47 | 40.76 | 40.21 | 40.51 | 2,640,442 | -0.36(-0.88%) |
Oct 25, 2013 | 41.11 | 41.11 | 40.65 | 40.87 | 0 | -0.11(-0.27%) |
Oct 24, 2013 | 40.47 | 41.05 | 40.35 | 40.98 | 2,640,423 | +0.94(+2.34%) |
Oct 23, 2013 | 39.85 | 40.26 | 39.81 | 40.04 | 2,020,002 | -0.28(-0.68%) |
Oct 22, 2013 | 40.52 | 40.63 | 39.91 | 40.32 | 2,467,183 | -0.08(-0.20%) |