Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.58 | 37.75 | 36.12 | 37.71 | 2,675,594 | +0.83(+2.26%) |
Oct 30, 2014 | 36.72 | 37.42 | 36.05 | 36.87 | 4,249,233 | +0.15(+0.40%) |
Oct 29, 2014 | 37.59 | 37.83 | 36.22 | 36.72 | 3,533,160 | -0.44(-1.20%) |
Oct 28, 2014 | 36.24 | 37.21 | 35.84 | 37.17 | 1,583,329 | +1.23(+3.42%) |
Oct 27, 2014 | 36.24 | 36.32 | 36.83 | 35.94 | 2,111,699 | -0.89(-2.42%) |
Oct 24, 2014 | 37.32 | 37.43 | 36.70 | 36.83 | 2,406,505 | -0.63(-1.68%) |
Oct 23, 2014 | 37.19 | 37.83 | 36.95 | 37.46 | 1,594,405 | +0.70(+1.90%) |
Oct 22, 2014 | 37.83 | 38.18 | 36.74 | 36.76 | 1,714,618 | -0.97(-2.56%) |
Oct 21, 2014 | 36.86 | 37.75 | 36.85 | 37.73 | 2,011,062 | +1.19(+3.27%) |
Oct 20, 2014 | 36.29 | 36.50 | 35.83 | 36.53 | 2,526,946 | +0.19(+0.52%) |
Oct 17, 2014 | 37.33 | 37.36 | 36.22 | 36.34 | 3,888,599 | -0.30(-0.81%) |
Oct 16, 2014 | 35.27 | 36.89 | 35.16 | 36.64 | 4,122,676 | +0.54(+1.51%) |
Oct 15, 2014 | 35.24 | 36.22 | 34.87 | 36.10 | 4,488,694 | +0.41(+1.15%) |
Oct 14, 2014 | 36.04 | 36.94 | 35.45 | 35.69 | 3,377,184 | -0.18(-0.51%) |
Oct 13, 2014 | 37.45 | 37.97 | 35.85 | 35.87 | 3,128,000 | -1.69(-4.49%) |
Oct 10, 2014 | 37.85 | 38.40 | 37.37 | 37.56 | 3,484,154 | -0.52(-1.35%) |
Oct 09, 2014 | 38.81 | 39.00 | 37.93 | 38.07 | 3,659,070 | -1.12(-2.86%) |
Oct 08, 2014 | 38.31 | 39.24 | 37.95 | 39.20 | 2,826,757 | +0.79(+2.06%) |
Oct 07, 2014 | 38.48 | 38.88 | 38.37 | 38.40 | 2,057,641 | -0.40(-1.02%) |
Oct 06, 2014 | 38.91 | 39.15 | 38.38 | 38.80 | 1,702,631 | -0.08(-0.20%) |
Oct 03, 2014 | 39.34 | 39.41 | 38.66 | 38.88 | 1,638,199 | -0.47(-1.20%) |
Oct 02, 2014 | 39.12 | 39.69 | 38.50 | 39.35 | 2,121,923 | -0.29(-0.73%) |
Oct 01, 2014 | 40.20 | 40.24 | 39.63 | 39.64 | 3,499,814 | -0.55(-1.37%) |
Sep 30, 2014 | 40.25 | 41.24 | 40.09 | 40.19 | 3,964,867 | -0.06(-0.16%) |
Sep 29, 2014 | 39.85 | 40.39 | 39.55 | 40.25 | 1,588,981 | -0.04(-0.11%) |
Sep 26, 2014 | 39.71 | 40.50 | 39.70 | 40.30 | 1,309,634 | +0.62(+1.57%) |
Sep 25, 2014 | 40.47 | 40.47 | 39.68 | 39.68 | 1,339,848 | -0.78(-1.92%) |
Sep 24, 2014 | 40.65 | 40.68 | 39.92 | 40.45 | 1,877,840 | -0.20(-0.49%) |
Sep 23, 2014 | 40.35 | 41.03 | 40.28 | 40.65 | 1,978,394 | +0.29(+0.72%) |
Sep 22, 2014 | 40.37 | 40.57 | 40.16 | 40.36 | 1,082,144 | -0.50(-1.23%) |
Sep 19, 2014 | 40.95 | 41.01 | 40.62 | 40.86 | 1,825,893 | +0.11(+0.28%) |
Sep 18, 2014 | 41.17 | 41.28 | 40.66 | 40.75 | 1,107,805 | -0.40(-0.98%) |
Sep 17, 2014 | 41.31 | 41.50 | 41.10 | 41.15 | 1,279,070 | -0.16(-0.38%) |
Sep 16, 2014 | 40.96 | 41.67 | 40.85 | 41.31 | 1,709,869 | +0.39(+0.95%) |
Sep 15, 2014 | 40.28 | 40.96 | 40.08 | 40.92 | 1,972,249 | +0.47(+1.17%) |
Sep 12, 2014 | 40.80 | 40.89 | 40.32 | 40.45 | 1,000,685 | -0.52(-1.28%) |
Sep 11, 2014 | 40.84 | 41.17 | 40.56 | 40.97 | 1,676,422 | -0.23(-0.55%) |
Sep 10, 2014 | 41.30 | 41.30 | 40.82 | 41.19 | 1,164,090 | -0.19(-0.46%) |
Sep 09, 2014 | 41.70 | 41.79 | 41.12 | 41.38 | 1,190,780 | -0.28(-0.66%) |
Sep 08, 2014 | 42.07 | 42.09 | 41.22 | 41.66 | 1,498,112 | -0.67(-1.58%) |
Sep 05, 2014 | 42.18 | 42.39 | 41.89 | 42.33 | 1,431,094 | +0.18(+0.44%) |
Sep 04, 2014 | 43.18 | 43.18 | 41.94 | 42.15 | 1,860,835 | -1.07(-2.48%) |
Sep 03, 2014 | 43.37 | 43.57 | 43.16 | 43.22 | 1,322,800 | +0.17(+0.39%) |
Sep 02, 2014 | 44.00 | 44.00 | 42.84 | 43.05 | 1,339,432 | -1.07(-2.42%) |
Aug 29, 2014 | 43.45 | 44.12 | 44.12 | 44.12 | 1,827,745 | +0.96(+2.23%) |
Aug 28, 2014 | 42.90 | 43.36 | 42.74 | 43.16 | 1,038,064 | +0.23(+0.53%) |
Aug 27, 2014 | 43.26 | 43.32 | 42.85 | 42.93 | 1,014,047 | -0.24(-0.56%) |
Aug 26, 2014 | 43.36 | 43.75 | 43.16 | 43.17 | 1,044,897 | -0.11(-0.24%) |
Aug 25, 2014 | 43.13 | 43.36 | 43.04 | 43.28 | 842,351 | +0.30(+0.71%) |
Aug 22, 2014 | 43.16 | 43.16 | 42.62 | 42.97 | 875,057 | -0.33(-0.77%) |
Aug 21, 2014 | 42.73 | 43.37 | 42.70 | 43.31 | 1,104,759 | +0.50(+1.17%) |
Aug 20, 2014 | 42.72 | 42.84 | 42.41 | 42.80 | 1,175,344 | +0.09(+0.21%) |
Aug 19, 2014 | 42.91 | 43.09 | 42.70 | 42.71 | 1,930,290 | -0.05(-0.12%) |
Aug 18, 2014 | 42.78 | 42.90 | 42.50 | 42.76 | 1,790,906 | +0.06(+0.15%) |
Aug 15, 2014 | 42.51 | 42.76 | 42.37 | 42.70 | 1,415,797 | +0.42(+1.00%) |
Aug 14, 2014 | 42.29 | 42.44 | 42.19 | 42.27 | 1,389,090 | +0.13(+0.32%) |
Aug 13, 2014 | 42.51 | 42.74 | 42.04 | 42.14 | 1,673,780 | -0.19(-0.45%) |
Aug 12, 2014 | 42.74 | 42.88 | 42.15 | 42.33 | 1,241,550 | -0.59(-1.37%) |
Aug 11, 2014 | 43.31 | 43.43 | 42.88 | 42.92 | 1,030,289 | -0.13(-0.31%) |
Aug 08, 2014 | 42.48 | 43.09 | 42.37 | 43.05 | 1,581,424 | +0.67(+1.57%) |
Aug 07, 2014 | 43.31 | 44.17 | 42.21 | 42.39 | 2,123,917 | -0.34(-0.79%) |
Aug 06, 2014 | 42.44 | 43.06 | 42.25 | 42.72 | 1,935,362 | +0.13(+0.30%) |
Aug 05, 2014 | 43.24 | 43.45 | 42.40 | 42.60 | 2,174,748 | -0.97(-2.22%) |
Aug 04, 2014 | 43.16 | 43.63 | 42.90 | 43.57 | 1,838,425 | +0.37(+0.85%) |
Aug 01, 2014 | 43.19 | 43.53 | 42.61 | 43.20 | 3,055,429 | -0.42(-0.97%) |
Jul 31, 2014 | 43.00 | 44.84 | 42.85 | 43.62 | 5,614,050 | -3.22(-6.88%) |
Jul 30, 2014 | 47.48 | 47.85 | 46.57 | 46.84 | 2,041,818 | -0.36(-0.76%) |
Jul 29, 2014 | 47.22 | 47.77 | 47.20 | 47.20 | 1,073,513 | -0.20(-0.41%) |
Jul 28, 2014 | 47.43 | 47.69 | 47.01 | 47.40 | 987,382 | -0.07(-0.15%) |
Jul 25, 2014 | 47.53 | 47.74 | 47.30 | 47.47 | 963,760 | -0.08(-0.18%) |
Jul 24, 2014 | 47.53 | 48.05 | 47.38 | 47.55 | 1,691,330 | -0.01(-0.03%) |
Jul 23, 2014 | 47.24 | 47.58 | 47.12 | 47.57 | 1,284,320 | +0.46(+0.98%) |
Jul 22, 2014 | 46.96 | 47.48 | 46.94 | 47.10 | 1,495,866 | +0.32(+0.68%) |
Jul 21, 2014 | 46.26 | 46.87 | 46.25 | 46.79 | 1,670,441 | +0.22(+0.48%) |
Jul 18, 2014 | 46.52 | 46.66 | 46.14 | 46.56 | 1,627,463 | +0.13(+0.29%) |
Jul 17, 2014 | 46.49 | 47.52 | 46.40 | 46.43 | 3,297,766 | +0.11(+0.24%) |
Jul 16, 2014 | 45.98 | 46.47 | 45.91 | 46.32 | 1,450,559 | +0.66(+1.45%) |
Jul 15, 2014 | 45.90 | 46.05 | 45.15 | 45.66 | 1,685,401 | -0.43(-0.93%) |
Jul 14, 2014 | 45.95 | 46.28 | 45.68 | 46.09 | 1,195,914 | +0.28(+0.61%) |
Jul 11, 2014 | 45.99 | 46.14 | 45.77 | 45.81 | 1,923,720 | -0.15(-0.32%) |
Jul 10, 2014 | 45.91 | 46.14 | 45.57 | 45.95 | 1,696,334 | -0.42(-0.91%) |
Jul 09, 2014 | 46.50 | 46.73 | 46.13 | 46.37 | 1,625,143 | -0.11(-0.23%) |
Jul 08, 2014 | 46.88 | 47.04 | 46.18 | 46.48 | 2,182,683 | -0.56(-1.19%) |
Jul 07, 2014 | 46.61 | 47.08 | 46.42 | 47.04 | 2,194,285 | +0.17(+0.36%) |
Jul 03, 2014 | 47.03 | 46.87 | 46.87 | 46.87 | 968,371 | +0.01(+0.03%) |
Jul 02, 2014 | 46.66 | 46.95 | 46.53 | 46.86 | 1,125,998 | +0.08(+0.18%) |
Jul 01, 2014 | 46.89 | 46.96 | 46.61 | 46.77 | 1,501,690 | +0.10(+0.21%) |
Jun 30, 2014 | 46.83 | 46.83 | 46.53 | 46.68 | 1,641,332 | -0.14(-0.30%) |
Jun 27, 2014 | 46.35 | 46.94 | 46.35 | 46.82 | 1,800,270 | +0.37(+0.80%) |
Jun 26, 2014 | 46.23 | 46.64 | 45.89 | 46.44 | 1,369,525 | +0.26(+0.56%) |
Jun 25, 2014 | 45.38 | 46.29 | 45.21 | 46.18 | 1,731,410 | +0.62(+1.37%) |
Jun 24, 2014 | 46.90 | 46.98 | 45.49 | 45.56 | 1,594,824 | -1.36(-2.89%) |
Jun 23, 2014 | 46.73 | 47.09 | 46.60 | 46.91 | 1,557,569 | +0.57(+1.23%) |
Jun 20, 2014 | 46.24 | 46.42 | 45.92 | 46.35 | 2,439,503 | +0.32(+0.69%) |
Jun 19, 2014 | 45.57 | 46.03 | 45.31 | 46.03 | 1,315,106 | +0.47(+1.03%) |
Jun 18, 2014 | 45.39 | 45.66 | 45.15 | 45.56 | 1,746,920 | +0.13(+0.28%) |
Jun 17, 2014 | 45.63 | 45.71 | 45.06 | 45.43 | 1,811,520 | -0.45(-0.98%) |
Jun 16, 2014 | 45.83 | 46.05 | 45.57 | 45.88 | 1,434,939 | +0.05(+0.11%) |
Jun 13, 2014 | 45.15 | 45.87 | 44.94 | 45.83 | 1,835,458 | +0.80(+1.78%) |
Jun 12, 2014 | 44.93 | 45.52 | 44.82 | 45.03 | 1,540,784 | +0.36(+0.80%) |
Jun 11, 2014 | 44.32 | 44.77 | 44.25 | 44.68 | 1,408,821 | +0.27(+0.62%) |
Jun 10, 2014 | 44.40 | 44.75 | 44.30 | 44.40 | 2,286,472 | +0.06(+0.13%) |
Jun 06, 2014 | 43.97 | 44.46 | 43.84 | 44.35 | 1,014,441 | +0.48(+1.10%) |
Jun 05, 2014 | 43.63 | 43.97 | 43.43 | 43.86 | 981,843 | +0.21(+0.48%) |
Jun 04, 2014 | 43.51 | 43.85 | 43.35 | 43.65 | 1,321,071 | +0.12(+0.27%) |
Jun 03, 2014 | 43.50 | 43.60 | 43.23 | 43.53 | 1,800,002 | -0.04(-0.08%) |
Jun 02, 2014 | 43.50 | 43.67 | 43.17 | 43.57 | 1,384,810 | +0.27(+0.62%) |
May 30, 2014 | 43.18 | 43.45 | 43.01 | 43.30 | 2,382,758 | -0.12(-0.27%) |
May 29, 2014 | 42.72 | 43.46 | 42.61 | 43.42 | 1,903,587 | +0.88(+2.06%) |
May 28, 2014 | 42.65 | 42.74 | 42.39 | 42.54 | 1,657,801 | -0.04(-0.10%) |
May 27, 2014 | 42.74 | 42.83 | 41.99 | 42.58 | 2,311,568 | -0.09(-0.21%) |
May 23, 2014 | 42.87 | 42.67 | 42.67 | 42.67 | 1,337,688 | -0.34(-0.78%) |
May 22, 2014 | 43.22 | 43.42 | 42.97 | 43.01 | 718,632 | -0.27(-0.63%) |
May 21, 2014 | 42.99 | 43.33 | 42.69 | 43.28 | 2,105,933 | +0.85(+2.00%) |
May 20, 2014 | 42.58 | 42.84 | 42.39 | 42.44 | 1,075,129 | -0.22(-0.53%) |
May 19, 2014 | 42.15 | 42.71 | 42.04 | 42.66 | 1,700,867 | +0.44(+1.05%) |
May 16, 2014 | 42.76 | 42.78 | 42.08 | 42.22 | 1,295,889 | -0.68(-1.59%) |
May 15, 2014 | 43.05 | 43.38 | 42.24 | 42.90 | 2,099,263 | +0.20(+0.46%) |
May 14, 2014 | 42.67 | 42.96 | 42.60 | 42.70 | 1,324,341 | +0.10(+0.23%) |
May 13, 2014 | 42.67 | 42.93 | 42.36 | 42.60 | 1,878,298 | -0.08(-0.20%) |
May 12, 2014 | 42.17 | 42.82 | 42.00 | 42.69 | 1,916,377 | +0.78(+1.85%) |
May 09, 2014 | 41.84 | 42.04 | 41.61 | 41.91 | 2,170,014 | +0.01(+0.02%) |
May 08, 2014 | 42.53 | 42.72 | 41.82 | 41.90 | 2,108,550 | -0.70(-1.64%) |
May 07, 2014 | 42.83 | 43.01 | 42.46 | 42.60 | 1,759,278 | +0.10(+0.25%) |
May 06, 2014 | 42.78 | 43.13 | 42.49 | 42.50 | 2,031,646 | -0.31(-0.73%) |
May 05, 2014 | 42.76 | 42.99 | 42.62 | 42.81 | 2,778,964 | +0.06(+0.13%) |
May 02, 2014 | 42.87 | 43.01 | 42.51 | 42.76 | 3,066,025 | -0.10(-0.24%) |
May 01, 2014 | 42.61 | 43.65 | 42.11 | 42.86 | 5,162,990 | -1.45(-3.26%) |
Apr 30, 2014 | 44.82 | 44.95 | 43.76 | 44.31 | 3,476,455 | -0.77(-1.70%) |
Apr 29, 2014 | 45.12 | 45.47 | 44.96 | 45.07 | 1,487,721 | +0.29(+0.64%) |
Apr 28, 2014 | 44.70 | 45.08 | 44.35 | 44.79 | 1,908,720 | +0.27(+0.61%) |
Apr 25, 2014 | 45.07 | 45.17 | 44.34 | 44.52 | 1,238,771 | -0.71(-1.58%) |
Apr 24, 2014 | 45.40 | 45.64 | 44.96 | 45.23 | 1,558,808 | -0.05(-0.11%) |
Apr 23, 2014 | 44.61 | 45.38 | 44.50 | 45.28 | 1,282,879 | +0.73(+1.63%) |
Apr 22, 2014 | 44.69 | 44.79 | 44.25 | 44.55 | 1,648,097 | -0.38(-0.86%) |
Apr 21, 2014 | 44.70 | 45.03 | 44.49 | 44.94 | 994,360 | +0.27(+0.61%) |
Apr 17, 2014 | 44.02 | 44.66 | 44.66 | 44.66 | 1,974,777 | +0.54(+1.22%) |
Apr 16, 2014 | 43.67 | 44.13 | 43.40 | 44.12 | 2,674,617 | +1.10(+2.55%) |
Apr 15, 2014 | 41.90 | 43.11 | 41.83 | 43.03 | 2,421,633 | +1.15(+2.75%) |
Apr 14, 2014 | 41.92 | 42.11 | 41.50 | 41.88 | 1,952,691 | +0.24(+0.57%) |
Apr 11, 2014 | 41.83 | 42.26 | 41.58 | 41.64 | 1,950,932 | -0.29(-0.68%) |
Apr 10, 2014 | 42.19 | 42.66 | 41.88 | 41.92 | 2,725,536 | -0.27(-0.63%) |
Apr 09, 2014 | 42.57 | 42.65 | 41.53 | 42.19 | 3,278,701 | -0.49(-1.15%) |
Apr 08, 2014 | 42.53 | 42.99 | 41.81 | 42.68 | 3,621,116 | -0.12(-0.28%) |
Apr 07, 2014 | 43.15 | 43.30 | 42.65 | 42.80 | 1,871,219 | -0.45(-1.03%) |
Apr 04, 2014 | 43.41 | 43.95 | 43.08 | 43.24 | 2,288,307 | +0.03(+0.06%) |
Apr 03, 2014 | 43.34 | 44.19 | 42.87 | 43.22 | 4,400,519 | -1.10(-2.47%) |
Apr 02, 2014 | 43.89 | 44.38 | 43.62 | 44.31 | 1,913,611 | +0.32(+0.73%) |
Apr 01, 2014 | 43.96 | 44.10 | 43.72 | 43.99 | 1,505,245 | +0.08(+0.19%) |
Mar 31, 2014 | 44.01 | 44.10 | 43.50 | 43.91 | 2,580,266 | +0.08(+0.18%) |
Mar 28, 2014 | 43.70 | 43.97 | 43.48 | 43.83 | 1,526,118 | +0.33(+0.75%) |
Mar 27, 2014 | 43.19 | 43.99 | 43.10 | 43.50 | 1,976,429 | +0.43(+1.01%) |
Mar 26, 2014 | 43.45 | 43.92 | 43.06 | 43.07 | 2,071,987 | -0.22(-0.50%) |
Mar 25, 2014 | 43.31 | 43.67 | 43.22 | 43.29 | 2,068,538 | +0.11(+0.26%) |
Mar 24, 2014 | 43.41 | 43.71 | 43.15 | 43.17 | 3,093,169 | +0.26(+0.60%) |
Mar 21, 2014 | 42.80 | 43.06 | 42.54 | 42.92 | 3,568,127 | +0.51(+1.20%) |
Mar 20, 2014 | 41.64 | 42.50 | 41.57 | 42.41 | 2,102,025 | +0.56(+1.34%) |
Mar 19, 2014 | 42.09 | 42.26 | 41.61 | 41.85 | 1,447,229 | -0.31(-0.75%) |
Mar 18, 2014 | 41.97 | 42.34 | 41.87 | 42.16 | 1,345,273 | +0.21(+0.50%) |
Mar 17, 2014 | 42.82 | 42.83 | 41.65 | 41.95 | 1,834,143 | -0.14(-0.33%) |
Mar 14, 2014 | 41.21 | 42.13 | 41.21 | 42.09 | 2,769,008 | +0.87(+2.10%) |
Mar 13, 2014 | 41.67 | 41.81 | 41.11 | 41.23 | 2,138,726 | -0.34(-0.81%) |
Mar 12, 2014 | 41.21 | 41.85 | 41.21 | 41.56 | 1,902,268 | +0.12(+0.29%) |
Mar 11, 2014 | 41.76 | 42.13 | 41.25 | 41.44 | 2,255,260 | -0.25(-0.60%) |
Mar 10, 2014 | 41.82 | 42.04 | 41.40 | 41.69 | 2,011,727 | -0.13(-0.30%) |
Mar 07, 2014 | 42.03 | 42.11 | 41.63 | 41.82 | 1,496,916 | -0.01(-0.03%) |
Mar 06, 2014 | 41.57 | 42.01 | 41.55 | 41.83 | 1,407,576 | +0.28(+0.67%) |
Mar 05, 2014 | 41.53 | 41.98 | 41.44 | 41.55 | 2,401,013 | +0.03(+0.08%) |
Mar 04, 2014 | 41.59 | 41.76 | 41.21 | 41.52 | 1,552,167 | +0.16(+0.39%) |
Mar 03, 2014 | 41.37 | 42.04 | 41.26 | 41.36 | 1,784,268 | -0.11(-0.27%) |
Feb 28, 2014 | 41.39 | 42.01 | 41.09 | 41.47 | 2,140,422 | +0.04(+0.10%) |
Feb 27, 2014 | 41.36 | 41.51 | 41.09 | 41.43 | 1,632,420 | +0.04(+0.10%) |
Feb 26, 2014 | 41.22 | 41.58 | 41.15 | 41.39 | 2,224,725 | +0.12(+0.29%) |
Feb 25, 2014 | 41.29 | 41.76 | 40.95 | 41.27 | 1,821,414 | -0.03(-0.08%) |
Feb 24, 2014 | 40.72 | 41.51 | 40.28 | 41.30 | 3,196,161 | +1.02(+2.53%) |
Feb 21, 2014 | 40.54 | 40.71 | 40.14 | 40.28 | 2,279,927 | -0.31(-0.76%) |
Feb 20, 2014 | 40.18 | 40.72 | 40.16 | 40.59 | 2,115,034 | +0.36(+0.90%) |
Feb 19, 2014 | 40.71 | 41.25 | 40.19 | 40.23 | 3,399,064 | -0.70(-1.71%) |
Feb 18, 2014 | 41.99 | 42.14 | 40.88 | 40.93 | 3,263,294 | -1.03(-2.45%) |
Feb 14, 2014 | 39.95 | 41.95 | 41.95 | 41.95 | 7,507,274 | +1.98(+4.96%) |
Feb 13, 2014 | 38.81 | 40.14 | 38.63 | 39.97 | 4,275,192 | +0.87(+2.24%) |
Feb 12, 2014 | 39.81 | 40.07 | 39.06 | 39.09 | 3,140,736 | -0.62(-1.56%) |
Feb 11, 2014 | 39.66 | 40.28 | 39.51 | 39.71 | 2,772,176 | +0.17(+0.42%) |
Feb 10, 2014 | 40.29 | 40.29 | 39.53 | 39.55 | 3,798,269 | -0.69(-1.73%) |
Feb 07, 2014 | 39.11 | 40.48 | 38.81 | 40.24 | 8,563,897 | +1.43(+3.69%) |
Feb 06, 2014 | 38.34 | 38.88 | 38.29 | 38.81 | 5,630,177 | +0.78(+2.06%) |
Feb 05, 2014 | 38.65 | 38.71 | 37.98 | 38.02 | 2,999,344 | -0.65(-1.69%) |
Feb 04, 2014 | 38.61 | 39.08 | 38.47 | 38.68 | 2,639,129 | +0.22(+0.56%) |
Feb 03, 2014 | 39.07 | 39.16 | 38.41 | 38.46 | 3,994,700 | -0.86(-2.19%) |
Jan 31, 2014 | 39.22 | 40.05 | 38.93 | 39.32 | 3,736,996 | -0.58(-1.45%) |
Jan 30, 2014 | 40.94 | 41.71 | 38.82 | 39.90 | 4,980,206 | -2.10(-5.01%) |
Jan 29, 2014 | 42.34 | 42.53 | 41.71 | 42.00 | 3,311,685 | -0.49(-1.14%) |
Jan 28, 2014 | 41.81 | 42.60 | 41.81 | 42.49 | 1,695,715 | +0.61(+1.46%) |
Jan 27, 2014 | 42.07 | 42.28 | 41.38 | 41.88 | 1,708,432 | -0.15(-0.35%) |
Jan 24, 2014 | 43.04 | 43.08 | 42.03 | 42.03 | 2,533,814 | -1.40(-3.22%) |
Jan 23, 2014 | 43.76 | 43.93 | 43.08 | 43.42 | 2,172,464 | -0.58(-1.33%) |
Jan 22, 2014 | 43.91 | 44.30 | 43.82 | 44.00 | 1,595,978 | +0.29(+0.67%) |
Jan 21, 2014 | 43.84 | 43.96 | 43.29 | 43.71 | 1,729,188 | +0.11(+0.25%) |
Jan 17, 2014 | 43.68 | 43.60 | 43.60 | 43.60 | 2,089,600 | +0.17(+0.38%) |
Jan 16, 2014 | 43.62 | 43.87 | 43.34 | 43.44 | 1,294,681 | -0.28(-0.65%) |
Jan 15, 2014 | 43.55 | 43.90 | 43.35 | 43.72 | 1,879,868 | +0.17(+0.38%) |
Jan 14, 2014 | 43.37 | 43.63 | 43.00 | 43.55 | 2,538,366 | +0.25(+0.58%) |
Jan 13, 2014 | 43.60 | 43.91 | 43.25 | 43.30 | 2,685,910 | -0.42(-0.97%) |
Jan 10, 2014 | 44.16 | 44.19 | 43.30 | 43.73 | 1,673,980 | -0.31(-0.69%) |
Jan 09, 2014 | 43.70 | 44.10 | 43.54 | 44.03 | 2,045,327 | +0.35(+0.80%) |
Jan 08, 2014 | 44.04 | 44.25 | 43.46 | 43.69 | 2,413,042 | -0.35(-0.80%) |
Jan 07, 2014 | 43.78 | 44.26 | 43.57 | 44.04 | 1,691,579 | +0.44(+1.00%) |
Jan 06, 2014 | 43.88 | 43.94 | 43.41 | 43.60 | 2,322,934 | -0.37(-0.84%) |
Jan 03, 2014 | 44.20 | 44.44 | 43.69 | 43.97 | 1,336,661 | -0.28(-0.63%) |
Jan 02, 2014 | 44.85 | 44.99 | 43.96 | 44.25 | 1,347,863 | -0.82(-1.82%) |
Dec 31, 2013 | 44.54 | 45.07 | 45.07 | 45.07 | 1,250,017 | +0.51(+1.15%) |
Dec 30, 2013 | 44.87 | 44.91 | 44.28 | 44.55 | 864,273 | -0.19(-0.43%) |
Dec 27, 2013 | 44.74 | 44.85 | 44.39 | 44.75 | 588,314 | +0.21(+0.47%) |
Dec 26, 2013 | 44.43 | 44.67 | 44.21 | 44.54 | 990,375 | +0.28(+0.63%) |
Dec 24, 2013 | 44.28 | 44.48 | 44.24 | 44.26 | 419,369 | +0.03(+0.08%) |
Dec 23, 2013 | 44.45 | 44.66 | 44.18 | 44.23 | 1,279,704 | +0.06(+0.13%) |
Dec 20, 2013 | 44.82 | 45.01 | 44.14 | 44.17 | 3,285,525 | -0.57(-1.27%) |
Dec 19, 2013 | 44.37 | 44.92 | 44.09 | 44.74 | 1,643,295 | +0.35(+0.80%) |
Dec 18, 2013 | 43.89 | 44.60 | 43.64 | 44.39 | 1,744,094 | +0.55(+1.25%) |
Dec 17, 2013 | 43.67 | 44.00 | 43.41 | 43.84 | 2,080,025 | -0.13(-0.30%) |
Dec 16, 2013 | 43.87 | 44.26 | 43.66 | 43.97 | 1,511,060 | +0.20(+0.46%) |
Dec 13, 2013 | 43.78 | 44.13 | 43.40 | 43.77 | 1,456,167 | -0.10(-0.22%) |
Dec 12, 2013 | 44.14 | 44.32 | 43.68 | 43.87 | 1,624,010 | -0.21(-0.47%) |
Dec 11, 2013 | 44.59 | 44.64 | 43.90 | 44.07 | 2,176,113 | -0.45(-1.01%) |
Dec 10, 2013 | 44.48 | 44.77 | 44.35 | 44.53 | 1,563,192 | -0.01(-0.03%) |
Dec 09, 2013 | 44.91 | 45.04 | 44.02 | 44.54 | 1,729,854 | +0.15(+0.34%) |
Dec 06, 2013 | 44.51 | 44.78 | 44.16 | 44.39 | 1,564,821 | +0.25(+0.57%) |
Dec 05, 2013 | 44.82 | 44.91 | 44.04 | 44.14 | 2,156,883 | -0.70(-1.56%) |
Dec 04, 2013 | 45.30 | 45.40 | 44.21 | 44.84 | 2,437,958 | -0.69(-1.53%) |
Dec 03, 2013 | 45.05 | 45.67 | 45.16 | 45.53 | 2,341,875 | +0.30(+0.66%) |
Dec 02, 2013 | 45.28 | 45.98 | 44.98 | 45.23 | 2,565,372 | +0.13(+0.29%) |
Nov 29, 2013 | 45.17 | 45.57 | 44.94 | 45.10 | 990,302 | -0.11(-0.25%) |
Nov 27, 2013 | 45.00 | 45.53 | 44.75 | 45.21 | 2,984,144 | +0.10(+0.22%) |
Nov 26, 2013 | 44.44 | 45.35 | 44.39 | 45.12 | 2,085,035 | +0.51(+1.14%) |
Nov 25, 2013 | 44.51 | 44.84 | 44.06 | 44.61 | 2,417,151 | -0.02(-0.05%) |
Nov 22, 2013 | 44.24 | 44.70 | 44.01 | 44.63 | 1,661,555 | +0.49(+1.10%) |
Nov 21, 2013 | 43.97 | 44.23 | 43.63 | 44.14 | 1,093,463 | +0.47(+1.07%) |
Nov 20, 2013 | 44.07 | 44.53 | 43.48 | 43.68 | 1,993,952 | -0.15(-0.35%) |
Nov 19, 2013 | 43.66 | 44.00 | 43.31 | 43.83 | 2,292,299 | +0.08(+0.17%) |
Nov 18, 2013 | 43.88 | 44.19 | 43.57 | 43.75 | 2,977,289 | +0.11(+0.25%) |
Nov 15, 2013 | 43.25 | 43.83 | 43.03 | 43.64 | 1,568,396 | +0.41(+0.95%) |
Nov 14, 2013 | 42.75 | 43.33 | 42.51 | 43.23 | 1,665,505 | +0.47(+1.10%) |
Nov 13, 2013 | 42.47 | 42.87 | 42.30 | 42.76 | 1,856,974 | +0.00(+0.00%) |
Nov 12, 2013 | 43.38 | 43.55 | 42.64 | 42.76 | 3,403,462 | +0.02(+0.05%) |
Nov 11, 2013 | 42.33 | 42.95 | 42.22 | 42.74 | 1,584,017 | +0.55(+1.31%) |
Nov 08, 2013 | 41.54 | 42.30 | 41.38 | 42.19 | 2,038,252 | +0.77(+1.85%) |
Nov 07, 2013 | 41.58 | 42.03 | 41.25 | 41.42 | 3,161,295 | -0.22(-0.53%) |
Nov 06, 2013 | 41.92 | 42.23 | 41.28 | 41.64 | 1,961,953 | -0.08(-0.18%) |
Nov 05, 2013 | 42.37 | 42.55 | 41.54 | 41.72 | 2,990,059 | -0.69(-1.63%) |
Nov 04, 2013 | 41.86 | 42.46 | 41.74 | 42.41 | 2,117,231 | +0.66(+1.59%) |