Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.26 | 40.35 | 39.48 | 39.62 | 1,084,889 | -0.74(-1.84%) |
Nov 26, 2014 | 40.57 | 40.36 | 40.36 | 40.36 | 1,132,137 | -0.22(-0.54%) |
Nov 25, 2014 | 40.95 | 40.96 | 40.42 | 40.58 | 1,416,165 | -0.33(-0.81%) |
Nov 24, 2014 | 40.90 | 41.02 | 40.56 | 40.91 | 1,694,221 | +0.11(+0.28%) |
Nov 21, 2014 | 40.90 | 41.09 | 40.67 | 40.79 | 1,164,927 | +0.19(+0.47%) |
Nov 20, 2014 | 40.34 | 40.66 | 40.32 | 40.60 | 853,577 | +0.09(+0.23%) |
Nov 19, 2014 | 40.55 | 40.56 | 40.38 | 40.51 | 1,176,728 | -0.04(-0.09%) |
Nov 18, 2014 | 40.51 | 40.64 | 40.37 | 40.55 | 789,447 | +0.09(+0.21%) |
Nov 17, 2014 | 40.53 | 40.71 | 40.34 | 40.46 | 1,017,044 | -0.18(-0.44%) |
Nov 14, 2014 | 40.76 | 40.93 | 40.51 | 40.64 | 813,969 | -0.17(-0.42%) |
Nov 13, 2014 | 41.09 | 41.17 | 40.48 | 40.81 | 984,436 | -0.28(-0.67%) |
Nov 12, 2014 | 41.11 | 41.13 | 40.94 | 41.09 | 786,825 | -0.22(-0.53%) |
Nov 11, 2014 | 41.22 | 41.39 | 41.18 | 41.31 | 681,222 | +0.02(+0.05%) |
Nov 10, 2014 | 41.32 | 41.43 | 41.09 | 41.29 | 935,386 | -0.05(-0.11%) |
Nov 07, 2014 | 41.13 | 41.46 | 40.99 | 41.33 | 842,138 | +0.08(+0.18%) |
Nov 06, 2014 | 41.53 | 41.53 | 41.13 | 41.26 | 1,072,048 | -0.30(-0.73%) |
Nov 05, 2014 | 41.10 | 41.58 | 41.02 | 41.56 | 1,067,365 | +0.57(+1.39%) |
Nov 04, 2014 | 40.89 | 41.00 | 40.68 | 40.99 | 643,693 | +0.03(+0.07%) |
Nov 03, 2014 | 41.32 | 41.40 | 40.75 | 40.96 | 1,252,394 | -0.46(-1.10%) |
Oct 31, 2014 | 41.40 | 41.55 | 41.02 | 41.42 | 1,362,426 | +0.48(+1.16%) |
Oct 30, 2014 | 40.78 | 41.13 | 40.71 | 40.94 | 752,406 | +0.04(+0.09%) |
Oct 29, 2014 | 40.94 | 41.10 | 40.64 | 40.91 | 897,346 | +0.01(+0.02%) |
Oct 28, 2014 | 40.67 | 40.94 | 40.54 | 40.90 | 702,113 | +0.43(+1.06%) |
Oct 27, 2014 | 40.30 | 40.57 | 40.37 | 40.47 | 739,699 | +0.09(+0.24%) |
Oct 24, 2014 | 40.08 | 40.43 | 39.96 | 40.37 | 781,626 | +0.29(+0.73%) |
Oct 23, 2014 | 40.08 | 40.36 | 40.00 | 40.08 | 1,586,704 | +0.26(+0.64%) |
Oct 22, 2014 | 40.19 | 40.26 | 39.80 | 39.82 | 1,404,038 | -0.35(-0.87%) |
Oct 21, 2014 | 39.58 | 40.25 | 39.58 | 40.18 | 1,318,783 | +0.76(+1.93%) |
Oct 20, 2014 | 39.04 | 39.42 | 38.96 | 39.42 | 972,172 | +0.32(+0.83%) |
Oct 17, 2014 | 38.92 | 39.16 | 38.75 | 39.09 | 1,237,675 | +0.52(+1.35%) |
Oct 16, 2014 | 37.52 | 38.73 | 37.52 | 38.57 | 1,642,664 | +0.36(+0.94%) |
Oct 15, 2014 | 38.30 | 38.49 | 37.41 | 38.21 | 2,426,755 | -0.45(-1.16%) |
Oct 14, 2014 | 38.53 | 39.18 | 38.47 | 38.66 | 1,391,246 | +0.31(+0.82%) |
Oct 13, 2014 | 38.58 | 38.91 | 38.27 | 38.34 | 1,854,986 | -0.18(-0.47%) |
Oct 10, 2014 | 38.89 | 39.07 | 38.48 | 38.52 | 2,174,857 | -0.33(-0.86%) |
Oct 09, 2014 | 39.59 | 39.73 | 38.83 | 38.85 | 2,511,354 | -0.82(-2.06%) |
Oct 08, 2014 | 39.24 | 39.67 | 38.97 | 39.67 | 1,382,898 | +0.49(+1.26%) |
Oct 07, 2014 | 39.51 | 39.78 | 39.18 | 39.18 | 1,194,616 | -0.62(-1.55%) |
Oct 06, 2014 | 39.82 | 39.92 | 39.63 | 39.80 | 1,018,881 | +0.08(+0.19%) |
Oct 03, 2014 | 39.57 | 39.87 | 39.47 | 39.72 | 743,570 | +0.34(+0.87%) |
Oct 02, 2014 | 39.15 | 39.47 | 38.90 | 39.38 | 952,650 | +0.11(+0.29%) |
Oct 01, 2014 | 39.58 | 39.80 | 39.16 | 39.26 | 1,614,140 | -0.31(-0.79%) |
Sep 30, 2014 | 39.89 | 39.96 | 39.55 | 39.58 | 874,246 | -0.30(-0.76%) |
Sep 29, 2014 | 39.76 | 40.08 | 39.67 | 39.88 | 688,513 | -0.26(-0.64%) |
Sep 26, 2014 | 39.72 | 40.16 | 39.55 | 40.14 | 939,641 | +0.44(+1.10%) |
Sep 25, 2014 | 40.12 | 40.18 | 39.70 | 39.70 | 881,971 | -0.56(-1.39%) |
Sep 24, 2014 | 39.91 | 40.31 | 39.91 | 40.26 | 907,863 | +0.31(+0.78%) |
Sep 23, 2014 | 40.30 | 40.42 | 39.95 | 39.95 | 898,342 | -0.45(-1.11%) |
Sep 22, 2014 | 40.60 | 40.70 | 40.36 | 40.39 | 885,246 | -0.35(-0.86%) |
Sep 19, 2014 | 41.10 | 41.12 | 40.66 | 40.75 | 1,878,893 | -0.12(-0.30%) |
Sep 18, 2014 | 40.37 | 40.98 | 40.33 | 40.87 | 1,371,451 | +0.57(+1.41%) |
Sep 17, 2014 | 40.33 | 40.51 | 40.14 | 40.30 | 1,206,554 | -0.01(-0.02%) |
Sep 16, 2014 | 40.26 | 40.38 | 40.15 | 40.31 | 1,275,574 | +0.00(+0.00%) |
Sep 15, 2014 | 40.23 | 40.32 | 40.05 | 40.31 | 3,515,158 | +0.02(+0.05%) |
Sep 12, 2014 | 40.38 | 40.42 | 40.11 | 40.29 | 1,097,645 | -0.18(-0.45%) |
Sep 11, 2014 | 40.47 | 40.68 | 40.44 | 40.47 | 1,222,901 | -0.21(-0.51%) |
Sep 10, 2014 | 40.63 | 40.77 | 40.53 | 40.68 | 941,736 | +0.00(+0.00%) |
Sep 09, 2014 | 40.85 | 40.94 | 40.59 | 40.68 | 1,060,086 | -0.28(-0.70%) |
Sep 08, 2014 | 41.25 | 41.29 | 40.88 | 40.96 | 1,111,140 | -0.31(-0.76%) |
Sep 05, 2014 | 41.13 | 41.29 | 41.03 | 41.28 | 1,348,836 | +0.09(+0.21%) |
Sep 04, 2014 | 41.36 | 41.50 | 41.17 | 41.19 | 1,513,203 | -0.17(-0.41%) |
Sep 03, 2014 | 41.64 | 41.70 | 41.32 | 41.36 | 766,147 | -0.06(-0.14%) |
Sep 02, 2014 | 41.62 | 41.62 | 41.34 | 41.42 | 995,890 | -0.13(-0.32%) |
Aug 29, 2014 | 41.47 | 41.55 | 41.55 | 41.55 | 1,092,847 | +0.18(+0.44%) |
Aug 28, 2014 | 41.20 | 41.51 | 41.16 | 41.37 | 970,578 | -0.04(-0.09%) |
Aug 27, 2014 | 41.43 | 41.53 | 41.37 | 41.41 | 1,223,106 | -0.02(-0.04%) |
Aug 26, 2014 | 41.36 | 41.46 | 41.33 | 41.43 | 1,428,153 | +0.10(+0.25%) |
Aug 25, 2014 | 41.06 | 41.33 | 40.87 | 41.32 | 1,048,624 | +0.47(+1.16%) |
Aug 22, 2014 | 40.93 | 41.03 | 40.82 | 40.85 | 1,395,638 | -0.11(-0.28%) |
Aug 21, 2014 | 40.58 | 41.02 | 40.53 | 40.96 | 896,893 | +0.44(+1.08%) |
Aug 20, 2014 | 40.16 | 40.57 | 40.06 | 40.53 | 946,942 | +0.39(+0.97%) |
Aug 19, 2014 | 40.02 | 40.30 | 39.91 | 40.14 | 1,257,145 | +0.11(+0.28%) |
Aug 18, 2014 | 40.21 | 40.23 | 39.84 | 40.02 | 1,567,953 | -0.03(-0.07%) |
Aug 15, 2014 | 40.32 | 40.32 | 39.78 | 40.05 | 1,219,983 | -0.09(-0.21%) |
Aug 14, 2014 | 39.95 | 40.22 | 39.95 | 40.14 | 984,641 | +0.17(+0.43%) |
Aug 13, 2014 | 39.99 | 40.09 | 39.85 | 39.97 | 995,865 | +0.19(+0.48%) |
Aug 12, 2014 | 39.98 | 40.05 | 39.73 | 39.78 | 1,663,878 | -0.21(-0.52%) |
Aug 11, 2014 | 39.97 | 40.21 | 39.88 | 39.98 | 811,764 | +0.05(+0.12%) |
Aug 08, 2014 | 39.58 | 39.84 | 39.43 | 39.94 | 924,837 | +0.35(+0.89%) |
Aug 07, 2014 | 40.09 | 40.26 | 39.50 | 39.59 | 1,083,953 | -0.39(-0.97%) |
Aug 06, 2014 | 39.88 | 40.33 | 39.86 | 39.98 | 1,117,413 | +0.03(+0.07%) |
Aug 05, 2014 | 40.08 | 40.44 | 39.81 | 39.95 | 1,586,123 | -0.17(-0.43%) |
Aug 04, 2014 | 39.94 | 40.30 | 39.74 | 40.12 | 1,522,460 | +0.04(+0.09%) |
Aug 01, 2014 | 39.83 | 40.26 | 39.70 | 40.08 | 1,340,135 | +0.11(+0.28%) |
Jul 31, 2014 | 40.51 | 40.63 | 39.95 | 39.97 | 1,406,914 | -0.83(-2.05%) |
Jul 30, 2014 | 41.08 | 41.26 | 40.64 | 40.80 | 1,174,094 | -0.25(-0.60%) |
Jul 29, 2014 | 41.26 | 41.31 | 40.93 | 41.05 | 1,192,389 | -0.19(-0.46%) |
Jul 28, 2014 | 41.30 | 41.34 | 41.00 | 41.24 | 874,610 | -0.14(-0.34%) |
Jul 25, 2014 | 41.41 | 41.54 | 41.28 | 41.38 | 1,051,307 | -0.22(-0.52%) |
Jul 24, 2014 | 41.86 | 41.86 | 41.54 | 41.60 | 961,183 | -0.14(-0.34%) |
Jul 23, 2014 | 41.74 | 41.95 | 41.66 | 41.74 | 915,150 | +0.09(+0.23%) |
Jul 22, 2014 | 42.13 | 42.21 | 41.64 | 41.64 | 1,117,439 | -0.38(-0.90%) |
Jul 21, 2014 | 42.02 | 42.17 | 41.76 | 42.02 | 763,690 | -0.10(-0.25%) |
Jul 18, 2014 | 41.58 | 42.20 | 41.45 | 42.13 | 1,799,423 | +0.62(+1.49%) |
Jul 17, 2014 | 41.93 | 42.05 | 41.44 | 41.51 | 1,097,645 | -0.46(-1.11%) |
Jul 16, 2014 | 42.01 | 42.08 | 41.76 | 41.98 | 1,062,668 | +0.09(+0.20%) |
Jul 15, 2014 | 41.71 | 41.93 | 41.62 | 41.89 | 1,165,396 | +0.26(+0.62%) |
Jul 14, 2014 | 41.65 | 41.81 | 41.57 | 41.64 | 1,114,245 | +0.27(+0.64%) |
Jul 11, 2014 | 41.34 | 41.45 | 41.17 | 41.37 | 781,789 | -0.10(-0.25%) |
Jul 10, 2014 | 41.63 | 41.63 | 41.39 | 41.47 | 836,021 | -0.31(-0.75%) |
Jul 09, 2014 | 41.83 | 42.01 | 41.62 | 41.79 | 1,109,743 | +0.00(+0.00%) |
Jul 08, 2014 | 41.74 | 41.90 | 41.74 | 41.79 | 1,262,448 | -0.04(-0.09%) |
Jul 07, 2014 | 41.62 | 41.84 | 41.43 | 41.82 | 1,292,892 | +0.06(+0.14%) |
Jul 03, 2014 | 41.81 | 41.77 | 41.77 | 41.77 | 819,291 | +0.28(+0.69%) |
Jul 02, 2014 | 42.01 | 42.04 | 41.40 | 41.48 | 1,215,729 | -0.64(-1.51%) |
Jul 01, 2014 | 41.93 | 42.30 | 41.80 | 42.12 | 1,440,504 | +0.37(+0.89%) |
Jun 30, 2014 | 41.55 | 41.82 | 41.36 | 41.75 | 1,708,206 | +0.20(+0.48%) |
Jun 27, 2014 | 41.33 | 41.83 | 41.33 | 41.55 | 4,584,992 | +0.14(+0.34%) |
Jun 26, 2014 | 41.49 | 41.58 | 41.27 | 41.41 | 1,062,824 | -0.19(-0.46%) |
Jun 25, 2014 | 41.42 | 41.75 | 41.27 | 41.60 | 1,237,602 | +0.11(+0.27%) |
Jun 24, 2014 | 41.27 | 41.70 | 41.27 | 41.48 | 1,412,669 | +0.09(+0.23%) |
Jun 23, 2014 | 41.53 | 41.68 | 41.33 | 41.39 | 1,045,992 | -0.16(-0.39%) |
Jun 20, 2014 | 41.73 | 41.81 | 41.45 | 41.55 | 1,845,811 | +0.02(+0.05%) |
Jun 19, 2014 | 41.46 | 41.58 | 41.29 | 41.53 | 1,403,254 | +0.15(+0.37%) |
Jun 18, 2014 | 41.05 | 41.42 | 40.90 | 41.38 | 1,307,854 | +0.28(+0.69%) |
Jun 17, 2014 | 40.96 | 41.11 | 40.84 | 41.09 | 994,781 | +0.09(+0.21%) |
Jun 16, 2014 | 41.24 | 41.33 | 40.96 | 41.01 | 1,339,562 | -0.28(-0.67%) |
Jun 13, 2014 | 41.40 | 41.45 | 41.16 | 41.28 | 828,773 | -0.07(-0.16%) |
Jun 12, 2014 | 41.21 | 41.44 | 41.19 | 41.35 | 1,029,491 | +0.05(+0.11%) |
Jun 11, 2014 | 41.53 | 41.60 | 41.21 | 41.30 | 881,987 | -0.30(-0.73%) |
Jun 10, 2014 | 41.62 | 41.79 | 41.57 | 41.61 | 634,037 | -0.11(-0.27%) |
Jun 06, 2014 | 41.82 | 41.87 | 41.66 | 41.72 | 741,047 | -0.01(-0.02%) |
Jun 05, 2014 | 41.65 | 41.79 | 41.39 | 41.73 | 938,332 | +0.11(+0.27%) |
Jun 04, 2014 | 41.19 | 41.72 | 41.03 | 41.62 | 1,049,220 | +0.36(+0.87%) |
Jun 03, 2014 | 41.05 | 41.26 | 40.94 | 41.26 | 1,164,665 | +0.18(+0.44%) |
Jun 02, 2014 | 41.00 | 41.14 | 40.75 | 41.08 | 932,974 | +0.16(+0.39%) |
May 30, 2014 | 41.04 | 41.08 | 40.86 | 40.91 | 2,213,645 | -0.13(-0.32%) |
May 29, 2014 | 41.03 | 41.21 | 40.91 | 41.05 | 1,260,826 | +0.07(+0.17%) |
May 28, 2014 | 40.94 | 41.08 | 40.90 | 40.98 | 1,426,440 | -0.02(-0.05%) |
May 27, 2014 | 40.99 | 41.11 | 40.90 | 41.00 | 877,068 | +0.11(+0.28%) |
May 23, 2014 | 40.71 | 40.88 | 40.88 | 40.88 | 1,341,894 | +0.14(+0.35%) |
May 22, 2014 | 40.57 | 40.76 | 40.45 | 40.74 | 433,743 | +0.29(+0.73%) |
May 21, 2014 | 40.39 | 40.57 | 40.30 | 40.45 | 1,058,479 | +0.21(+0.52%) |
May 20, 2014 | 40.30 | 40.54 | 40.16 | 40.24 | 1,130,775 | -0.09(-0.23%) |
May 19, 2014 | 40.19 | 40.40 | 40.14 | 40.33 | 1,229,611 | +0.03(+0.07%) |
May 16, 2014 | 40.28 | 40.39 | 40.08 | 40.31 | 1,120,721 | -0.01(-0.02%) |
May 15, 2014 | 40.45 | 40.48 | 40.06 | 40.31 | 1,297,011 | -0.26(-0.63%) |
May 14, 2014 | 40.99 | 40.99 | 40.42 | 40.57 | 996,060 | -0.43(-1.04%) |
May 13, 2014 | 41.11 | 41.24 | 40.98 | 41.00 | 1,054,975 | -0.03(-0.07%) |
May 12, 2014 | 41.24 | 41.28 | 40.89 | 41.03 | 1,245,847 | +0.06(+0.14%) |
May 09, 2014 | 41.38 | 41.38 | 40.87 | 40.97 | 1,343,731 | -0.39(-0.94%) |
May 08, 2014 | 41.51 | 41.70 | 41.22 | 41.36 | 1,243,905 | -0.18(-0.43%) |
May 07, 2014 | 41.08 | 41.55 | 41.08 | 41.54 | 1,240,180 | +0.65(+1.60%) |
May 06, 2014 | 41.35 | 41.38 | 40.87 | 40.88 | 1,613,505 | -0.56(-1.35%) |
May 05, 2014 | 41.58 | 41.84 | 41.41 | 41.44 | 966,237 | -0.33(-0.79%) |
May 02, 2014 | 41.75 | 42.14 | 41.59 | 41.77 | 1,232,987 | +0.01(+0.02%) |
May 01, 2014 | 41.71 | 41.90 | 41.57 | 41.76 | 1,234,199 | +0.11(+0.27%) |
Apr 30, 2014 | 41.76 | 41.80 | 41.43 | 41.65 | 1,563,730 | -0.12(-0.29%) |
Apr 29, 2014 | 41.49 | 41.84 | 41.44 | 41.77 | 940,436 | +0.32(+0.78%) |
Apr 28, 2014 | 42.06 | 42.51 | 41.30 | 41.45 | 1,157,876 | -0.36(-0.86%) |
Apr 25, 2014 | 42.08 | 42.08 | 41.69 | 41.81 | 954,764 | -0.28(-0.68%) |
Apr 24, 2014 | 41.63 | 42.14 | 41.62 | 42.10 | 1,539,820 | +0.58(+1.39%) |
Apr 23, 2014 | 41.47 | 41.72 | 41.39 | 41.52 | 1,418,967 | +0.04(+0.09%) |
Apr 22, 2014 | 41.51 | 41.71 | 41.41 | 41.48 | 946,066 | -0.05(-0.11%) |
Apr 21, 2014 | 41.64 | 41.71 | 41.39 | 41.53 | 764,759 | -0.10(-0.25%) |
Apr 17, 2014 | 41.68 | 41.63 | 41.63 | 41.63 | 1,079,026 | -0.11(-0.27%) |
Apr 16, 2014 | 41.77 | 41.92 | 41.63 | 41.74 | 1,338,024 | +0.27(+0.66%) |
Apr 15, 2014 | 41.50 | 41.58 | 41.13 | 41.47 | 1,170,024 | +0.06(+0.14%) |
Apr 14, 2014 | 41.54 | 41.56 | 41.02 | 41.41 | 988,647 | +0.27(+0.64%) |
Apr 11, 2014 | 41.35 | 41.51 | 41.10 | 41.15 | 1,217,096 | -0.45(-1.09%) |
Apr 10, 2014 | 42.19 | 42.45 | 41.60 | 41.60 | 729,562 | -0.59(-1.39%) |
Apr 09, 2014 | 42.28 | 42.32 | 41.86 | 42.19 | 929,658 | +0.02(+0.04%) |
Apr 08, 2014 | 41.79 | 42.28 | 41.75 | 42.17 | 1,348,131 | +0.35(+0.84%) |
Apr 07, 2014 | 42.32 | 42.36 | 41.81 | 41.82 | 997,598 | -0.52(-1.23%) |
Apr 04, 2014 | 42.82 | 43.03 | 42.32 | 42.34 | 874,778 | -0.17(-0.40%) |
Apr 03, 2014 | 42.40 | 42.54 | 42.14 | 42.51 | 729,575 | +0.22(+0.52%) |
Apr 02, 2014 | 41.98 | 42.30 | 41.95 | 42.29 | 999,498 | +0.28(+0.68%) |
Apr 01, 2014 | 41.87 | 42.02 | 41.72 | 42.01 | 986,123 | +0.28(+0.68%) |
Mar 31, 2014 | 41.36 | 41.79 | 41.27 | 41.73 | 1,111,631 | +0.60(+1.45%) |
Mar 28, 2014 | 40.91 | 41.27 | 40.89 | 41.13 | 1,030,749 | +0.37(+0.91%) |
Mar 27, 2014 | 40.90 | 41.01 | 40.64 | 40.76 | 1,121,511 | -0.13(-0.32%) |
Mar 26, 2014 | 41.55 | 41.66 | 40.88 | 40.89 | 913,919 | -0.40(-0.96%) |
Mar 25, 2014 | 41.55 | 41.55 | 41.18 | 41.29 | 776,756 | +0.00(+0.00%) |
Mar 24, 2014 | 41.62 | 41.78 | 41.10 | 41.29 | 1,152,419 | -0.61(-1.45%) |
Mar 21, 2014 | 41.92 | 42.13 | 41.67 | 41.90 | 1,831,188 | +0.30(+0.73%) |
Mar 20, 2014 | 41.28 | 41.85 | 41.28 | 41.59 | 803,002 | +0.22(+0.53%) |
Mar 19, 2014 | 41.68 | 41.70 | 41.16 | 41.38 | 993,380 | -0.24(-0.57%) |
Mar 18, 2014 | 41.69 | 41.72 | 41.44 | 41.61 | 620,960 | -0.04(-0.09%) |
Mar 17, 2014 | 41.93 | 41.93 | 41.45 | 41.65 | 892,796 | +0.00(+0.00%) |
Mar 14, 2014 | 41.84 | 42.17 | 41.60 | 41.65 | 1,100,304 | -0.39(-0.92%) |
Mar 13, 2014 | 42.39 | 42.41 | 41.86 | 42.04 | 1,044,262 | -0.30(-0.72%) |
Mar 12, 2014 | 41.92 | 42.56 | 41.83 | 42.34 | 1,531,381 | +0.29(+0.70%) |
Mar 11, 2014 | 42.25 | 42.31 | 41.91 | 42.05 | 887,736 | -0.24(-0.56%) |
Mar 10, 2014 | 42.70 | 42.70 | 42.03 | 42.28 | 1,056,196 | -0.39(-0.91%) |
Mar 07, 2014 | 42.26 | 42.82 | 42.20 | 42.67 | 1,859,594 | +0.62(+1.46%) |
Mar 06, 2014 | 41.85 | 42.16 | 41.73 | 42.06 | 886,063 | +0.34(+0.82%) |
Mar 05, 2014 | 41.57 | 41.73 | 41.37 | 41.72 | 927,987 | +0.14(+0.34%) |
Mar 04, 2014 | 41.25 | 41.63 | 41.14 | 41.57 | 1,623,820 | +0.70(+1.72%) |
Mar 03, 2014 | 40.88 | 41.09 | 40.70 | 40.87 | 1,592,379 | -0.31(-0.76%) |
Feb 28, 2014 | 41.26 | 41.46 | 40.95 | 41.19 | 1,379,786 | -0.08(-0.18%) |
Feb 27, 2014 | 41.07 | 41.31 | 40.75 | 41.26 | 1,179,237 | +0.13(+0.31%) |
Feb 26, 2014 | 41.24 | 41.24 | 40.93 | 41.14 | 918,530 | +0.05(+0.12%) |
Feb 25, 2014 | 41.20 | 41.33 | 40.98 | 41.09 | 809,022 | -0.13(-0.32%) |
Feb 24, 2014 | 41.09 | 41.69 | 41.08 | 41.22 | 835,810 | +0.08(+0.18%) |
Feb 21, 2014 | 41.37 | 41.45 | 41.04 | 41.15 | 979,169 | -0.16(-0.39%) |
Feb 20, 2014 | 41.05 | 41.42 | 40.90 | 41.31 | 857,523 | +0.30(+0.74%) |
Feb 19, 2014 | 41.46 | 41.68 | 40.97 | 41.00 | 803,848 | -0.55(-1.32%) |
Feb 18, 2014 | 41.74 | 41.87 | 41.41 | 41.55 | 798,171 | -0.09(-0.23%) |
Feb 14, 2014 | 41.50 | 41.65 | 41.65 | 41.65 | 610,442 | +0.04(+0.09%) |
Feb 13, 2014 | 41.25 | 41.63 | 40.95 | 41.61 | 1,319,527 | +0.13(+0.32%) |
Feb 12, 2014 | 41.63 | 41.95 | 41.41 | 41.48 | 1,520,197 | +0.00(+0.00%) |
Feb 11, 2014 | 40.76 | 41.54 | 40.76 | 41.48 | 1,392,641 | +0.56(+1.36%) |
Feb 10, 2014 | 41.27 | 41.40 | 40.32 | 40.92 | 3,013,601 | -1.82(-4.25%) |
Feb 07, 2014 | 42.52 | 42.73 | 42.25 | 42.73 | 1,169,858 | +0.42(+0.98%) |
Feb 06, 2014 | 42.15 | 42.39 | 42.03 | 42.32 | 784,291 | +0.20(+0.47%) |
Feb 05, 2014 | 42.01 | 42.25 | 41.77 | 42.12 | 1,249,920 | +0.01(+0.02%) |
Feb 04, 2014 | 41.33 | 42.19 | 41.07 | 42.11 | 1,615,678 | +1.05(+2.56%) |
Feb 03, 2014 | 42.10 | 42.34 | 40.98 | 41.06 | 1,052,713 | -1.12(-2.65%) |
Jan 31, 2014 | 42.20 | 42.57 | 41.98 | 42.18 | 951,835 | -0.71(-1.65%) |
Jan 30, 2014 | 42.60 | 42.91 | 42.47 | 42.89 | 871,819 | +0.73(+1.73%) |
Jan 29, 2014 | 42.16 | 42.55 | 42.03 | 42.16 | 1,005,316 | -0.35(-0.82%) |
Jan 28, 2014 | 42.26 | 42.62 | 42.22 | 42.51 | 923,976 | +0.28(+0.67%) |
Jan 27, 2014 | 42.19 | 42.55 | 42.00 | 42.22 | 1,002,854 | -0.01(-0.02%) |
Jan 24, 2014 | 43.16 | 43.34 | 42.23 | 42.23 | 1,052,835 | -1.28(-2.93%) |
Jan 23, 2014 | 44.20 | 44.40 | 43.36 | 43.51 | 979,416 | -1.14(-2.54%) |
Jan 22, 2014 | 44.58 | 44.72 | 44.39 | 44.65 | 659,838 | +0.21(+0.47%) |
Jan 21, 2014 | 44.95 | 44.95 | 44.25 | 44.44 | 693,657 | -0.33(-0.74%) |
Jan 17, 2014 | 44.69 | 44.77 | 44.77 | 44.77 | 1,236,744 | +0.28(+0.64%) |
Jan 16, 2014 | 44.53 | 44.56 | 44.33 | 44.48 | 814,881 | -0.15(-0.34%) |
Jan 15, 2014 | 44.13 | 44.64 | 44.18 | 44.64 | 1,048,749 | +0.50(+1.14%) |
Jan 14, 2014 | 44.00 | 44.18 | 43.79 | 44.13 | 1,033,980 | +0.31(+0.71%) |
Jan 13, 2014 | 44.19 | 44.36 | 43.75 | 43.82 | 935,758 | -0.50(-1.13%) |
Jan 10, 2014 | 44.47 | 44.53 | 44.18 | 44.32 | 647,370 | +0.05(+0.11%) |
Jan 09, 2014 | 44.30 | 44.39 | 43.87 | 44.28 | 976,787 | +0.05(+0.11%) |
Jan 08, 2014 | 44.41 | 44.71 | 44.05 | 44.23 | 957,397 | -0.23(-0.51%) |
Jan 07, 2014 | 44.66 | 44.70 | 44.27 | 44.46 | 663,228 | -0.15(-0.34%) |
Jan 06, 2014 | 44.92 | 44.96 | 44.58 | 44.61 | 564,552 | -0.09(-0.21%) |
Jan 03, 2014 | 44.82 | 45.00 | 44.65 | 44.70 | 659,748 | -0.11(-0.25%) |
Jan 02, 2014 | 45.52 | 45.54 | 44.60 | 44.82 | 917,734 | -0.81(-1.78%) |
Dec 31, 2013 | 45.47 | 45.63 | 45.63 | 45.63 | 507,997 | +0.26(+0.58%) |
Dec 30, 2013 | 45.16 | 45.45 | 45.05 | 45.36 | 504,158 | +0.27(+0.61%) |
Dec 27, 2013 | 45.36 | 45.37 | 44.87 | 45.09 | 485,517 | -0.34(-0.75%) |
Dec 26, 2013 | 45.41 | 45.54 | 45.25 | 45.43 | 382,173 | +0.03(+0.06%) |
Dec 24, 2013 | 45.16 | 45.40 | 45.05 | 45.40 | 146,435 | +0.22(+0.48%) |
Dec 23, 2013 | 45.34 | 45.37 | 45.09 | 45.18 | 452,311 | +0.14(+0.31%) |
Dec 20, 2013 | 44.82 | 45.11 | 44.71 | 45.04 | 1,023,507 | +0.33(+0.74%) |
Dec 19, 2013 | 44.65 | 44.78 | 44.52 | 44.71 | 689,343 | -0.12(-0.27%) |
Dec 18, 2013 | 44.09 | 44.85 | 43.75 | 44.83 | 863,499 | +0.91(+2.07%) |
Dec 17, 2013 | 44.28 | 44.32 | 43.82 | 43.93 | 579,461 | -0.32(-0.73%) |
Dec 16, 2013 | 44.28 | 44.35 | 44.08 | 44.25 | 755,880 | +0.21(+0.47%) |
Dec 13, 2013 | 44.09 | 44.31 | 43.90 | 44.04 | 520,477 | -0.05(-0.11%) |
Dec 12, 2013 | 43.95 | 44.23 | 43.86 | 44.09 | 873,710 | +0.05(+0.11%) |
Dec 11, 2013 | 44.80 | 44.89 | 43.95 | 44.04 | 786,420 | -0.80(-1.79%) |
Dec 10, 2013 | 44.85 | 45.01 | 44.77 | 44.84 | 878,858 | -0.15(-0.34%) |
Dec 09, 2013 | 44.93 | 45.23 | 44.83 | 45.00 | 762,634 | +0.26(+0.59%) |
Dec 06, 2013 | 44.38 | 44.74 | 44.14 | 44.73 | 695,645 | +0.74(+1.68%) |
Dec 05, 2013 | 44.16 | 44.27 | 43.92 | 43.99 | 734,664 | -0.24(-0.53%) |
Dec 04, 2013 | 44.33 | 44.65 | 43.82 | 44.23 | 609,681 | -0.26(-0.57%) |
Dec 03, 2013 | 44.56 | 44.75 | 44.30 | 44.48 | 692,263 | -0.30(-0.68%) |