Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.05 | 53.36 | 52.32 | 52.55 | 1,732,283 | +0.14(+0.28%) |
Oct 30, 2014 | 51.61 | 52.78 | 51.53 | 52.40 | 1,594,729 | +0.75(+1.44%) |
Oct 29, 2014 | 51.57 | 51.98 | 51.32 | 51.66 | 1,292,685 | +0.09(+0.17%) |
Oct 28, 2014 | 51.32 | 51.67 | 50.82 | 51.57 | 1,622,676 | -0.30(-0.59%) |
Oct 27, 2014 | 51.56 | 51.95 | 51.53 | 51.87 | 1,235,961 | +0.35(+0.67%) |
Oct 24, 2014 | 51.72 | 51.82 | 51.16 | 51.53 | 1,750,090 | -0.41(-0.79%) |
Oct 23, 2014 | 51.77 | 52.29 | 51.63 | 51.94 | 1,713,590 | +0.53(+1.03%) |
Oct 22, 2014 | 51.81 | 52.39 | 51.35 | 51.41 | 1,605,717 | -0.43(-0.82%) |
Oct 21, 2014 | 51.16 | 51.92 | 50.89 | 51.84 | 2,005,169 | +1.14(+2.24%) |
Oct 20, 2014 | 49.72 | 50.81 | 49.61 | 50.70 | 1,591,899 | +0.78(+1.57%) |
Oct 17, 2014 | 49.72 | 50.31 | 49.06 | 49.92 | 2,446,980 | +0.47(+0.95%) |
Oct 16, 2014 | 48.79 | 49.72 | 48.49 | 49.45 | 2,999,024 | -0.13(-0.26%) |
Oct 15, 2014 | 49.88 | 49.98 | 48.35 | 49.58 | 3,908,890 | -0.94(-1.86%) |
Oct 14, 2014 | 50.16 | 50.77 | 50.04 | 50.52 | 3,081,872 | +0.56(+1.12%) |
Oct 13, 2014 | 50.46 | 51.02 | 49.92 | 49.96 | 1,819,714 | -0.72(-1.43%) |
Oct 10, 2014 | 50.59 | 51.43 | 50.42 | 50.69 | 2,020,050 | +0.16(+0.32%) |
Oct 09, 2014 | 50.87 | 51.44 | 50.48 | 50.53 | 2,861,907 | -0.60(-1.17%) |
Oct 08, 2014 | 50.19 | 51.18 | 49.91 | 51.13 | 2,159,410 | +0.98(+1.95%) |
Oct 07, 2014 | 50.35 | 50.53 | 49.89 | 50.15 | 1,802,573 | -0.46(-0.92%) |
Oct 06, 2014 | 50.97 | 51.16 | 50.60 | 50.61 | 3,000,117 | -0.25(-0.50%) |
Oct 03, 2014 | 50.10 | 51.00 | 50.00 | 50.87 | 2,506,029 | +1.06(+2.12%) |
Oct 02, 2014 | 48.85 | 49.95 | 48.81 | 49.81 | 1,943,274 | +0.90(+1.85%) |
Oct 01, 2014 | 49.47 | 49.47 | 47.82 | 48.91 | 2,743,169 | -0.57(-1.16%) |
Sep 30, 2014 | 49.63 | 49.74 | 49.12 | 49.48 | 1,760,294 | -0.21(-0.42%) |
Sep 29, 2014 | 49.54 | 49.90 | 49.40 | 49.69 | 1,392,673 | -0.20(-0.41%) |
Sep 26, 2014 | 49.63 | 50.09 | 49.54 | 49.89 | 1,337,508 | +0.38(+0.77%) |
Sep 25, 2014 | 49.95 | 50.25 | 49.44 | 49.51 | 1,235,248 | -0.55(-1.10%) |
Sep 24, 2014 | 49.04 | 50.08 | 49.03 | 50.06 | 1,393,705 | +1.09(+2.23%) |
Sep 23, 2014 | 49.25 | 49.54 | 48.94 | 48.96 | 1,820,074 | -0.48(-0.98%) |
Sep 22, 2014 | 50.15 | 50.26 | 49.41 | 49.45 | 1,554,414 | -0.76(-1.51%) |
Sep 19, 2014 | 50.39 | 50.41 | 49.95 | 50.21 | 1,818,453 | +0.08(+0.16%) |
Sep 18, 2014 | 50.25 | 50.40 | 50.05 | 50.13 | 964,336 | -0.07(-0.14%) |
Sep 17, 2014 | 50.40 | 50.45 | 50.03 | 50.20 | 1,571,502 | -0.09(-0.17%) |
Sep 16, 2014 | 49.70 | 50.65 | 49.70 | 50.29 | 1,365,519 | +0.42(+0.84%) |
Sep 15, 2014 | 49.88 | 50.09 | 49.66 | 49.87 | 974,547 | -0.12(-0.25%) |
Sep 12, 2014 | 49.96 | 50.17 | 49.72 | 49.99 | 1,432,860 | +0.08(+0.16%) |
Sep 11, 2014 | 49.64 | 49.96 | 49.59 | 49.91 | 1,328,406 | +0.14(+0.29%) |
Sep 10, 2014 | 50.12 | 50.23 | 49.61 | 49.77 | 1,760,303 | -0.42(-0.84%) |
Sep 09, 2014 | 50.48 | 50.53 | 50.13 | 50.19 | 1,835,384 | -0.46(-0.90%) |
Sep 08, 2014 | 50.95 | 51.14 | 50.39 | 50.64 | 1,808,886 | -0.47(-0.92%) |
Sep 05, 2014 | 50.73 | 51.12 | 50.24 | 51.11 | 2,157,248 | +0.14(+0.28%) |
Sep 04, 2014 | 51.38 | 51.71 | 50.95 | 50.97 | 2,533,499 | +0.57(+1.13%) |
Sep 03, 2014 | 50.06 | 50.65 | 49.85 | 50.40 | 1,631,906 | +0.35(+0.71%) |
Sep 02, 2014 | 50.15 | 50.55 | 49.70 | 50.04 | 1,921,755 | -0.07(-0.14%) |
Aug 29, 2014 | 50.45 | 50.12 | 50.12 | 50.12 | 1,271,269 | -0.28(-0.56%) |
Aug 28, 2014 | 50.08 | 50.69 | 49.84 | 50.40 | 1,185,968 | -0.03(-0.06%) |
Aug 27, 2014 | 50.65 | 50.73 | 50.28 | 50.43 | 1,370,070 | -0.14(-0.28%) |
Aug 26, 2014 | 50.24 | 50.82 | 50.06 | 50.57 | 1,795,648 | +0.32(+0.65%) |
Aug 25, 2014 | 50.25 | 50.34 | 50.02 | 50.25 | 1,255,540 | +0.22(+0.45%) |
Aug 22, 2014 | 49.82 | 50.17 | 49.60 | 50.02 | 1,916,589 | +0.37(+0.75%) |
Aug 21, 2014 | 49.27 | 49.81 | 49.17 | 49.65 | 1,803,334 | +0.39(+0.79%) |
Aug 20, 2014 | 48.60 | 49.41 | 48.39 | 49.26 | 1,943,332 | +0.66(+1.36%) |
Aug 19, 2014 | 47.67 | 48.70 | 47.67 | 48.60 | 2,141,323 | +0.97(+2.04%) |
Aug 18, 2014 | 47.24 | 47.64 | 47.16 | 47.62 | 2,541,426 | +0.73(+1.55%) |
Aug 15, 2014 | 47.21 | 47.89 | 46.76 | 46.90 | 8,428,232 | -2.58(-5.21%) |
Aug 14, 2014 | 49.19 | 49.49 | 48.81 | 49.48 | 3,909,150 | +0.41(+0.84%) |
Aug 13, 2014 | 49.01 | 49.11 | 48.18 | 49.07 | 3,737,801 | -0.42(-0.86%) |
Aug 12, 2014 | 49.97 | 50.11 | 49.41 | 49.49 | 2,055,912 | -0.32(-0.65%) |
Aug 11, 2014 | 50.42 | 50.51 | 49.57 | 49.81 | 2,323,731 | -0.56(-1.12%) |
Aug 08, 2014 | 49.71 | 50.40 | 49.41 | 50.38 | 1,889,992 | +0.97(+1.95%) |
Aug 07, 2014 | 50.09 | 50.27 | 49.29 | 49.41 | 1,463,508 | -0.53(-1.07%) |
Aug 06, 2014 | 49.24 | 50.19 | 49.24 | 49.94 | 1,425,103 | +0.50(+1.02%) |
Aug 05, 2014 | 49.79 | 49.95 | 49.26 | 49.44 | 1,507,258 | -0.66(-1.31%) |
Aug 04, 2014 | 49.66 | 50.26 | 49.50 | 50.10 | 1,155,535 | +0.43(+0.87%) |
Aug 01, 2014 | 49.30 | 49.99 | 49.30 | 49.66 | 1,528,918 | -0.20(-0.40%) |
Jul 31, 2014 | 50.19 | 50.56 | 49.84 | 49.86 | 1,452,651 | -0.69(-1.37%) |
Jul 30, 2014 | 49.78 | 50.60 | 49.65 | 50.56 | 1,318,758 | +0.93(+1.87%) |
Jul 29, 2014 | 49.69 | 49.98 | 49.60 | 49.63 | 1,203,529 | -0.06(-0.13%) |
Jul 28, 2014 | 49.12 | 49.83 | 48.98 | 49.69 | 1,508,836 | +0.66(+1.34%) |
Jul 25, 2014 | 49.33 | 49.61 | 49.00 | 49.04 | 992,281 | -0.49(-0.99%) |
Jul 24, 2014 | 48.97 | 49.86 | 48.97 | 49.53 | 1,093,825 | +0.72(+1.48%) |
Jul 23, 2014 | 48.88 | 49.07 | 48.75 | 48.81 | 1,311,676 | +0.01(+0.03%) |
Jul 22, 2014 | 48.79 | 48.98 | 48.74 | 48.79 | 1,069,010 | +0.08(+0.16%) |
Jul 21, 2014 | 48.82 | 49.07 | 48.55 | 48.71 | 1,082,481 | -0.25(-0.51%) |
Jul 18, 2014 | 48.73 | 48.99 | 48.51 | 48.96 | 1,387,248 | +0.42(+0.86%) |
Jul 17, 2014 | 48.83 | 48.99 | 48.47 | 48.55 | 1,087,968 | -0.55(-1.12%) |
Jul 16, 2014 | 49.16 | 49.22 | 48.71 | 49.09 | 1,305,694 | +0.08(+0.16%) |
Jul 15, 2014 | 49.34 | 49.51 | 48.98 | 49.01 | 1,645,129 | -0.51(-1.03%) |
Jul 14, 2014 | 49.79 | 49.90 | 49.49 | 49.53 | 1,895,297 | +0.01(+0.01%) |
Jul 11, 2014 | 49.70 | 49.97 | 49.25 | 49.52 | 1,423,075 | -0.31(-0.62%) |
Jul 10, 2014 | 49.89 | 50.18 | 49.77 | 49.83 | 1,118,381 | -0.69(-1.37%) |
Jul 09, 2014 | 50.30 | 50.82 | 50.12 | 50.52 | 1,908,245 | +0.24(+0.49%) |
Jul 08, 2014 | 49.97 | 50.33 | 49.64 | 50.28 | 1,797,907 | +0.28(+0.56%) |
Jul 07, 2014 | 49.64 | 50.13 | 49.58 | 49.99 | 1,126,842 | +0.09(+0.17%) |
Jul 03, 2014 | 49.48 | 49.91 | 49.91 | 49.91 | 891,187 | +0.50(+1.02%) |
Jul 02, 2014 | 49.26 | 49.70 | 49.19 | 49.40 | 1,502,035 | -0.07(-0.15%) |
Jul 01, 2014 | 49.12 | 49.58 | 48.90 | 49.48 | 1,163,389 | +0.55(+1.12%) |
Jun 30, 2014 | 48.87 | 49.09 | 48.73 | 48.93 | 1,185,136 | -0.04(-0.09%) |
Jun 27, 2014 | 48.71 | 49.16 | 48.71 | 48.97 | 1,216,567 | +0.26(+0.53%) |
Jun 26, 2014 | 48.52 | 48.75 | 48.06 | 48.71 | 1,607,067 | +0.09(+0.18%) |
Jun 25, 2014 | 48.72 | 49.01 | 48.50 | 48.63 | 1,059,899 | -0.24(-0.50%) |
Jun 24, 2014 | 48.74 | 49.22 | 48.63 | 48.87 | 1,777,110 | +0.09(+0.18%) |
Jun 23, 2014 | 48.82 | 48.98 | 48.70 | 48.78 | 1,575,811 | -0.26(-0.53%) |
Jun 20, 2014 | 49.37 | 49.37 | 48.87 | 49.04 | 2,380,049 | -0.19(-0.40%) |
Jun 19, 2014 | 49.19 | 49.38 | 49.03 | 49.24 | 1,350,319 | +0.04(+0.09%) |
Jun 18, 2014 | 48.86 | 49.27 | 48.68 | 49.19 | 1,504,022 | +0.36(+0.74%) |
Jun 17, 2014 | 48.91 | 49.14 | 48.59 | 48.83 | 1,315,825 | -0.04(-0.09%) |
Jun 16, 2014 | 48.76 | 49.13 | 48.59 | 48.88 | 1,778,936 | -0.02(-0.04%) |
Jun 13, 2014 | 48.59 | 49.06 | 48.45 | 48.90 | 1,308,424 | +0.45(+0.92%) |
Jun 12, 2014 | 48.97 | 49.07 | 48.27 | 48.45 | 1,140,762 | -0.46(-0.94%) |
Jun 11, 2014 | 49.04 | 49.34 | 48.76 | 48.91 | 1,261,062 | -0.48(-0.96%) |
Jun 10, 2014 | 49.25 | 49.60 | 49.25 | 49.39 | 1,262,846 | -0.16(-0.32%) |
Jun 06, 2014 | 49.30 | 49.86 | 49.30 | 49.55 | 1,126,289 | +0.34(+0.69%) |
Jun 05, 2014 | 49.13 | 49.34 | 48.58 | 49.21 | 1,743,761 | +0.02(+0.04%) |
Jun 04, 2014 | 48.94 | 49.39 | 48.77 | 49.19 | 1,923,282 | +0.19(+0.38%) |
Jun 03, 2014 | 48.96 | 49.25 | 48.81 | 49.00 | 1,542,697 | -0.13(-0.26%) |
Jun 02, 2014 | 49.12 | 49.58 | 49.08 | 49.13 | 1,763,278 | +0.11(+0.22%) |
May 30, 2014 | 48.72 | 49.21 | 48.72 | 49.02 | 2,038,023 | +0.20(+0.41%) |
May 29, 2014 | 48.76 | 48.87 | 48.22 | 48.82 | 1,535,934 | +0.24(+0.49%) |
May 28, 2014 | 48.71 | 48.83 | 48.06 | 48.58 | 2,335,782 | -0.10(-0.21%) |
May 27, 2014 | 48.70 | 48.88 | 48.39 | 48.68 | 2,040,885 | +0.05(+0.10%) |
May 23, 2014 | 48.44 | 48.63 | 48.63 | 48.63 | 2,887,935 | +0.24(+0.50%) |
May 22, 2014 | 48.43 | 49.09 | 48.34 | 48.39 | 1,573,433 | +0.00(+0.00%) |
May 21, 2014 | 48.57 | 48.92 | 47.92 | 48.39 | 2,093,026 | +0.04(+0.07%) |
May 20, 2014 | 48.91 | 48.93 | 48.07 | 48.35 | 4,042,636 | -0.69(-1.40%) |
May 19, 2014 | 50.12 | 50.17 | 48.78 | 49.04 | 6,420,192 | -1.53(-3.02%) |
May 16, 2014 | 48.03 | 50.68 | 47.84 | 50.57 | 11,715,083 | +6.49(+14.73%) |
May 15, 2014 | 44.15 | 44.30 | 43.37 | 44.07 | 3,472,450 | -0.28(-0.63%) |
May 14, 2014 | 44.93 | 45.05 | 44.28 | 44.35 | 1,798,054 | -0.53(-1.18%) |
May 13, 2014 | 45.04 | 45.37 | 44.68 | 44.88 | 2,404,136 | -0.10(-0.22%) |
May 12, 2014 | 44.34 | 45.16 | 44.34 | 44.98 | 2,046,676 | +0.92(+2.10%) |
May 09, 2014 | 43.86 | 44.26 | 43.64 | 44.06 | 1,513,289 | +0.14(+0.31%) |
May 08, 2014 | 43.40 | 44.70 | 43.40 | 43.92 | 1,377,009 | +0.44(+1.01%) |
May 07, 2014 | 43.50 | 43.64 | 43.15 | 43.49 | 1,561,076 | +0.04(+0.08%) |
May 06, 2014 | 43.91 | 44.20 | 43.30 | 43.45 | 1,622,767 | -0.65(-1.48%) |
May 05, 2014 | 44.15 | 44.29 | 43.78 | 44.10 | 951,118 | -0.35(-0.79%) |
May 02, 2014 | 44.50 | 45.01 | 44.16 | 44.45 | 1,505,526 | +0.37(+0.85%) |
May 01, 2014 | 44.06 | 44.30 | 43.75 | 44.08 | 1,144,026 | +0.16(+0.36%) |
Apr 30, 2014 | 43.87 | 44.22 | 43.52 | 43.92 | 2,478,342 | -0.64(-1.43%) |
Apr 29, 2014 | 44.71 | 44.81 | 44.30 | 44.56 | 901,895 | -0.17(-0.38%) |
Apr 28, 2014 | 44.40 | 44.78 | 44.12 | 44.73 | 2,070,920 | +0.67(+1.51%) |
Apr 25, 2014 | 44.33 | 44.45 | 43.98 | 44.07 | 1,378,313 | -0.39(-0.89%) |
Apr 24, 2014 | 44.44 | 44.75 | 44.31 | 44.46 | 1,570,831 | +0.10(+0.23%) |
Apr 23, 2014 | 43.61 | 44.38 | 43.55 | 44.36 | 2,122,393 | +0.77(+1.76%) |
Apr 22, 2014 | 43.39 | 43.87 | 43.18 | 43.59 | 1,409,647 | +0.18(+0.41%) |
Apr 21, 2014 | 43.47 | 43.65 | 43.29 | 43.42 | 1,599,207 | -0.19(-0.44%) |
Apr 17, 2014 | 43.95 | 43.61 | 43.61 | 43.61 | 3,145,896 | -0.44(-1.01%) |
Apr 16, 2014 | 44.05 | 44.26 | 43.80 | 44.05 | 1,099,470 | +0.34(+0.79%) |
Apr 15, 2014 | 43.54 | 43.93 | 43.19 | 43.71 | 1,513,333 | +0.33(+0.76%) |
Apr 14, 2014 | 43.77 | 43.87 | 42.98 | 43.38 | 1,620,886 | +0.04(+0.10%) |
Apr 11, 2014 | 43.67 | 44.05 | 43.24 | 43.34 | 3,148,627 | -0.76(-1.72%) |
Apr 10, 2014 | 45.06 | 45.07 | 44.09 | 44.10 | 1,637,600 | -0.94(-2.09%) |
Apr 09, 2014 | 44.96 | 45.08 | 44.47 | 45.03 | 1,488,331 | +0.19(+0.43%) |
Apr 08, 2014 | 44.21 | 45.03 | 43.96 | 44.84 | 2,176,212 | +0.57(+1.30%) |
Apr 07, 2014 | 45.40 | 45.46 | 44.13 | 44.27 | 1,809,179 | -1.23(-2.69%) |
Apr 04, 2014 | 45.67 | 46.00 | 45.43 | 45.49 | 2,559,752 | +0.07(+0.16%) |
Apr 03, 2014 | 45.61 | 46.01 | 45.22 | 45.42 | 2,466,758 | -0.19(-0.41%) |
Apr 02, 2014 | 45.06 | 45.83 | 45.06 | 45.61 | 1,925,903 | +0.53(+1.18%) |
Apr 01, 2014 | 44.77 | 45.47 | 44.71 | 45.08 | 2,015,545 | +0.32(+0.70%) |
Mar 31, 2014 | 44.59 | 44.83 | 44.27 | 44.76 | 1,661,777 | +0.44(+1.00%) |
Mar 28, 2014 | 44.28 | 44.72 | 44.08 | 44.32 | 1,679,589 | +0.04(+0.08%) |
Mar 27, 2014 | 44.41 | 44.76 | 44.15 | 44.28 | 2,099,855 | -0.13(-0.29%) |
Mar 26, 2014 | 44.85 | 45.14 | 44.33 | 44.41 | 2,437,859 | -0.37(-0.83%) |
Mar 25, 2014 | 44.67 | 45.05 | 44.53 | 44.78 | 2,418,743 | +0.49(+1.10%) |
Mar 24, 2014 | 44.81 | 45.03 | 44.23 | 44.30 | 1,844,009 | -0.50(-1.12%) |
Mar 21, 2014 | 45.05 | 45.26 | 44.76 | 44.80 | 2,790,614 | +0.10(+0.22%) |
Mar 20, 2014 | 44.43 | 44.79 | 44.34 | 44.70 | 1,248,220 | +0.13(+0.29%) |
Mar 19, 2014 | 44.66 | 44.96 | 44.30 | 44.57 | 1,528,691 | -0.16(-0.37%) |
Mar 18, 2014 | 44.43 | 44.83 | 44.43 | 44.73 | 1,525,743 | +0.23(+0.52%) |
Mar 17, 2014 | 44.19 | 44.75 | 44.18 | 44.50 | 1,799,465 | +0.54(+1.24%) |
Mar 14, 2014 | 44.04 | 44.60 | 43.90 | 43.96 | 2,129,255 | -0.13(-0.29%) |
Mar 13, 2014 | 44.66 | 45.01 | 44.06 | 44.09 | 2,019,759 | -0.49(-1.11%) |
Mar 12, 2014 | 44.65 | 44.70 | 44.28 | 44.58 | 1,524,914 | -0.06(-0.13%) |
Mar 11, 2014 | 44.93 | 45.22 | 44.56 | 44.64 | 2,112,969 | -0.25(-0.56%) |
Mar 10, 2014 | 44.73 | 45.03 | 44.61 | 44.89 | 2,330,281 | +0.16(+0.35%) |
Mar 07, 2014 | 44.38 | 44.84 | 44.28 | 44.73 | 1,899,471 | +0.59(+1.35%) |
Mar 06, 2014 | 43.92 | 44.35 | 43.70 | 44.14 | 1,627,799 | +0.24(+0.54%) |
Mar 05, 2014 | 43.92 | 44.17 | 43.60 | 43.90 | 2,114,603 | -0.05(-0.11%) |
Mar 04, 2014 | 44.01 | 44.32 | 43.85 | 43.95 | 2,027,828 | +0.31(+0.72%) |
Mar 03, 2014 | 43.33 | 43.80 | 43.20 | 43.64 | 2,096,749 | -0.19(-0.44%) |
Feb 28, 2014 | 43.70 | 43.97 | 43.52 | 43.83 | 2,634,981 | +0.08(+0.18%) |
Feb 27, 2014 | 43.37 | 43.81 | 43.27 | 43.75 | 2,506,273 | +0.32(+0.74%) |
Feb 26, 2014 | 42.40 | 43.67 | 42.30 | 43.43 | 3,142,838 | +1.20(+2.85%) |
Feb 25, 2014 | 41.83 | 42.41 | 41.79 | 42.23 | 3,375,801 | +0.44(+1.06%) |
Feb 24, 2014 | 42.50 | 42.60 | 41.78 | 41.79 | 4,003,224 | -0.45(-1.06%) |
Feb 21, 2014 | 41.66 | 42.75 | 41.54 | 42.23 | 6,558,413 | -0.14(-0.34%) |
Feb 20, 2014 | 41.98 | 42.55 | 41.97 | 42.38 | 3,752,220 | +0.40(+0.95%) |
Feb 19, 2014 | 41.69 | 42.36 | 41.17 | 41.98 | 2,148,955 | -0.03(-0.07%) |
Feb 18, 2014 | 41.96 | 42.36 | 41.81 | 42.01 | 2,456,413 | +0.32(+0.77%) |
Feb 14, 2014 | 41.61 | 41.69 | 41.69 | 41.69 | 1,225,078 | -0.06(-0.15%) |
Feb 13, 2014 | 41.25 | 41.84 | 40.85 | 41.75 | 1,795,632 | +0.21(+0.51%) |
Feb 12, 2014 | 42.08 | 42.30 | 41.41 | 41.54 | 2,258,560 | -0.47(-1.12%) |
Feb 11, 2014 | 41.82 | 42.18 | 41.43 | 42.01 | 2,277,750 | +0.26(+0.63%) |
Feb 10, 2014 | 41.76 | 41.81 | 41.31 | 41.74 | 2,739,933 | -0.17(-0.41%) |
Feb 07, 2014 | 41.94 | 42.32 | 41.61 | 41.91 | 1,898,827 | +0.06(+0.15%) |
Feb 06, 2014 | 40.89 | 42.08 | 40.86 | 41.85 | 2,691,401 | +1.14(+2.80%) |
Feb 05, 2014 | 39.43 | 40.89 | 39.14 | 40.71 | 4,521,858 | +1.23(+3.11%) |
Feb 04, 2014 | 39.90 | 40.15 | 39.43 | 39.48 | 3,059,105 | -0.24(-0.59%) |
Feb 03, 2014 | 40.87 | 40.88 | 39.55 | 39.72 | 2,644,181 | -1.24(-3.03%) |
Jan 31, 2014 | 40.49 | 41.15 | 40.33 | 40.96 | 2,309,046 | +0.09(+0.21%) |
Jan 30, 2014 | 40.72 | 41.26 | 40.64 | 40.87 | 1,735,418 | +0.45(+1.11%) |
Jan 29, 2014 | 41.30 | 41.59 | 40.37 | 40.42 | 2,979,348 | -1.09(-2.63%) |
Jan 28, 2014 | 41.26 | 41.88 | 41.24 | 41.51 | 2,440,363 | +0.29(+0.71%) |
Jan 27, 2014 | 41.49 | 41.81 | 41.16 | 41.22 | 1,982,536 | -0.24(-0.58%) |
Jan 24, 2014 | 41.82 | 41.99 | 41.46 | 41.46 | 1,696,667 | -0.64(-1.52%) |
Jan 23, 2014 | 42.06 | 42.13 | 41.64 | 42.11 | 1,524,368 | -0.24(-0.57%) |
Jan 22, 2014 | 42.78 | 42.80 | 42.22 | 42.35 | 1,540,877 | -0.19(-0.44%) |
Jan 21, 2014 | 42.93 | 43.02 | 42.25 | 42.53 | 1,825,928 | -0.19(-0.45%) |
Jan 17, 2014 | 42.72 | 42.73 | 42.73 | 42.73 | 2,711,049 | -0.13(-0.30%) |
Jan 16, 2014 | 43.23 | 43.29 | 42.69 | 42.85 | 1,802,808 | -0.54(-1.25%) |
Jan 15, 2014 | 42.60 | 43.42 | 42.60 | 43.40 | 2,087,652 | +0.80(+1.87%) |
Jan 14, 2014 | 42.41 | 42.97 | 42.41 | 42.60 | 2,209,688 | +0.19(+0.44%) |
Jan 13, 2014 | 43.38 | 43.59 | 42.30 | 42.41 | 2,087,169 | -1.15(-2.65%) |
Jan 10, 2014 | 43.67 | 43.88 | 43.20 | 43.57 | 1,657,707 | -0.27(-0.62%) |
Jan 09, 2014 | 43.28 | 43.92 | 43.05 | 43.84 | 2,903,095 | +0.71(+1.65%) |
Jan 08, 2014 | 43.31 | 43.31 | 42.55 | 43.13 | 2,706,642 | -0.19(-0.44%) |
Jan 07, 2014 | 43.83 | 44.14 | 42.98 | 43.32 | 2,680,730 | -0.46(-1.06%) |
Jan 06, 2014 | 44.38 | 44.42 | 43.67 | 43.78 | 2,375,016 | -0.54(-1.22%) |
Jan 03, 2014 | 44.17 | 44.60 | 44.01 | 44.32 | 1,131,978 | +0.16(+0.36%) |
Jan 02, 2014 | 43.97 | 44.34 | 43.73 | 44.17 | 1,651,451 | +0.11(+0.24%) |
Dec 31, 2013 | 44.12 | 44.06 | 44.06 | 44.06 | 971,057 | -0.04(-0.08%) |
Dec 30, 2013 | 43.80 | 44.27 | 43.80 | 44.09 | 912,676 | +0.31(+0.70%) |
Dec 27, 2013 | 43.52 | 44.02 | 43.52 | 43.79 | 739,804 | -0.14(-0.31%) |
Dec 26, 2013 | 44.00 | 44.20 | 43.90 | 43.92 | 850,598 | +0.01(+0.02%) |
Dec 24, 2013 | 43.83 | 44.06 | 43.54 | 43.92 | 808,830 | +0.04(+0.10%) |
Dec 23, 2013 | 43.73 | 44.11 | 43.66 | 43.87 | 1,577,729 | +0.25(+0.57%) |
Dec 20, 2013 | 43.07 | 43.92 | 43.03 | 43.62 | 2,808,892 | +0.68(+1.58%) |
Dec 19, 2013 | 43.00 | 43.20 | 42.78 | 42.95 | 1,179,562 | -0.07(-0.17%) |
Dec 18, 2013 | 42.65 | 43.03 | 42.28 | 43.02 | 2,243,877 | +0.36(+0.85%) |
Dec 17, 2013 | 43.45 | 43.45 | 42.63 | 42.65 | 2,002,270 | -0.51(-1.19%) |
Dec 16, 2013 | 42.96 | 43.33 | 42.94 | 43.17 | 1,159,132 | +0.33(+0.77%) |
Dec 13, 2013 | 43.00 | 43.38 | 42.83 | 42.84 | 1,467,672 | -0.20(-0.46%) |
Dec 12, 2013 | 43.34 | 43.59 | 42.91 | 43.04 | 1,586,563 | -0.30(-0.69%) |
Dec 11, 2013 | 43.75 | 43.90 | 43.24 | 43.34 | 2,171,074 | -0.34(-0.78%) |
Dec 10, 2013 | 43.23 | 43.71 | 43.15 | 43.68 | 1,927,817 | +0.41(+0.94%) |
Dec 09, 2013 | 43.16 | 43.47 | 43.08 | 43.28 | 1,726,167 | +0.24(+0.56%) |
Dec 06, 2013 | 43.77 | 43.85 | 42.90 | 43.03 | 2,426,689 | -0.49(-1.13%) |
Dec 05, 2013 | 43.71 | 43.72 | 43.33 | 43.52 | 1,199,779 | -0.21(-0.49%) |
Dec 04, 2013 | 43.73 | 43.98 | 43.44 | 43.74 | 1,687,404 | -0.37(-0.84%) |
Dec 03, 2013 | 43.96 | 44.44 | 43.57 | 44.11 | 1,427,908 | +0.06(+0.13%) |
Dec 02, 2013 | 44.27 | 44.60 | 44.02 | 44.05 | 1,609,990 | -0.30(-0.68%) |
Nov 29, 2013 | 44.86 | 44.88 | 44.27 | 44.35 | 822,212 | -0.36(-0.80%) |
Nov 27, 2013 | 44.74 | 45.04 | 44.51 | 44.71 | 1,658,022 | +0.08(+0.18%) |
Nov 26, 2013 | 44.55 | 44.98 | 44.40 | 44.63 | 1,880,884 | +0.25(+0.56%) |
Nov 25, 2013 | 44.18 | 44.55 | 44.02 | 44.38 | 1,555,465 | +0.32(+0.72%) |
Nov 22, 2013 | 43.94 | 44.17 | 43.86 | 44.06 | 1,664,307 | -0.03(-0.06%) |
Nov 21, 2013 | 43.73 | 44.18 | 43.73 | 44.09 | 1,307,430 | +0.27(+0.62%) |
Nov 20, 2013 | 44.08 | 44.37 | 43.74 | 43.82 | 1,760,349 | -0.08(-0.18%) |
Nov 19, 2013 | 44.19 | 44.64 | 43.86 | 43.90 | 2,991,914 | -0.43(-0.98%) |
Nov 18, 2013 | 44.71 | 44.73 | 44.16 | 44.33 | 2,754,904 | -0.23(-0.51%) |
Nov 15, 2013 | 44.28 | 44.95 | 44.08 | 44.56 | 4,267,122 | -0.45(-0.99%) |
Nov 14, 2013 | 44.84 | 45.21 | 44.30 | 45.01 | 4,236,608 | +0.04(+0.08%) |
Nov 13, 2013 | 44.54 | 45.13 | 44.54 | 44.97 | 5,185,740 | +1.11(+2.52%) |
Nov 12, 2013 | 43.96 | 44.42 | 43.64 | 43.86 | 3,666,340 | -0.01(-0.03%) |
Nov 11, 2013 | 43.15 | 44.03 | 43.03 | 43.88 | 2,341,928 | +0.58(+1.34%) |
Nov 08, 2013 | 42.73 | 43.59 | 42.67 | 43.30 | 1,876,070 | +0.50(+1.16%) |
Nov 07, 2013 | 43.11 | 43.57 | 42.69 | 42.80 | 1,727,858 | -0.13(-0.31%) |
Nov 06, 2013 | 42.91 | 43.22 | 42.69 | 42.93 | 1,578,535 | +0.12(+0.28%) |
Nov 05, 2013 | 42.88 | 43.05 | 42.45 | 42.81 | 993,415 | -0.09(-0.20%) |
Nov 04, 2013 | 42.63 | 42.98 | 42.58 | 42.90 | 1,686,803 | +0.35(+0.82%) |