Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 53.85 | 53.97 | 53.36 | 53.38 | 6,011,221 | -0.40(-0.75%) |
Sep 29, 2014 | 53.55 | 53.87 | 53.36 | 53.78 | 4,280,159 | -0.12(-0.21%) |
Sep 26, 2014 | 54.16 | 54.16 | 53.49 | 53.89 | 3,554,276 | -0.08(-0.15%) |
Sep 25, 2014 | 54.30 | 54.44 | 53.91 | 53.98 | 3,804,697 | -0.50(-0.92%) |
Sep 24, 2014 | 54.59 | 54.78 | 54.39 | 54.48 | 3,977,283 | +0.20(+0.36%) |
Sep 23, 2014 | 54.03 | 54.42 | 53.91 | 54.28 | 3,309,818 | -0.11(-0.20%) |
Sep 22, 2014 | 54.59 | 54.62 | 54.12 | 54.39 | 4,841,189 | -0.37(-0.68%) |
Sep 19, 2014 | 55.14 | 55.26 | 54.65 | 54.76 | 7,913,521 | -0.05(-0.09%) |
Sep 18, 2014 | 54.39 | 54.87 | 54.36 | 54.81 | 5,257,089 | +0.56(+1.03%) |
Sep 17, 2014 | 54.13 | 54.47 | 54.04 | 54.25 | 6,198,329 | +0.09(+0.17%) |
Sep 16, 2014 | 53.71 | 54.25 | 53.42 | 54.16 | 3,488,208 | +0.50(+0.94%) |
Sep 15, 2014 | 53.61 | 53.70 | 53.33 | 53.66 | 3,311,146 | -0.07(-0.12%) |
Sep 12, 2014 | 53.71 | 53.94 | 53.50 | 53.72 | 6,551,519 | +0.07(+0.14%) |
Sep 11, 2014 | 53.21 | 53.66 | 53.14 | 53.65 | 4,348,389 | +0.33(+0.62%) |
Sep 10, 2014 | 53.37 | 53.47 | 52.95 | 53.32 | 4,739,760 | +0.28(+0.53%) |
Sep 09, 2014 | 53.28 | 53.36 | 52.76 | 53.04 | 5,766,007 | -0.46(-0.86%) |
Sep 08, 2014 | 53.19 | 53.70 | 53.16 | 53.50 | 5,180,745 | +0.23(+0.43%) |
Sep 05, 2014 | 52.77 | 53.29 | 52.68 | 53.27 | 6,630,261 | +0.41(+0.78%) |
Sep 04, 2014 | 52.78 | 52.98 | 52.70 | 52.86 | 7,037,246 | +0.06(+0.11%) |
Sep 03, 2014 | 52.41 | 52.81 | 52.47 | 52.80 | 5,711,795 | +0.39(+0.74%) |
Sep 02, 2014 | 52.35 | 52.57 | 52.25 | 52.41 | 4,216,711 | +0.10(+0.19%) |
Aug 29, 2014 | 52.16 | 52.31 | 52.31 | 52.31 | 4,116,666 | +0.37(+0.71%) |
Aug 28, 2014 | 51.70 | 52.06 | 51.47 | 51.94 | 2,626,778 | +0.09(+0.17%) |
Aug 27, 2014 | 52.01 | 52.09 | 51.69 | 51.85 | 3,744,688 | +0.16(+0.30%) |
Aug 26, 2014 | 51.61 | 51.87 | 51.54 | 51.70 | 2,342,144 | +0.07(+0.13%) |
Aug 25, 2014 | 51.38 | 51.86 | 51.19 | 51.63 | 2,525,552 | +0.34(+0.66%) |
Aug 22, 2014 | 51.04 | 51.70 | 50.95 | 51.29 | 3,823,789 | +0.24(+0.47%) |
Aug 21, 2014 | 51.33 | 51.39 | 50.96 | 51.05 | 3,457,791 | +0.02(+0.03%) |
Aug 20, 2014 | 50.98 | 51.22 | 50.76 | 51.04 | 2,529,778 | -0.12(-0.24%) |
Aug 19, 2014 | 50.94 | 51.33 | 50.47 | 51.16 | 4,280,549 | +0.67(+1.32%) |
Aug 18, 2014 | 50.36 | 50.58 | 50.31 | 50.50 | 2,670,916 | +0.42(+0.84%) |
Aug 15, 2014 | 50.48 | 50.58 | 49.80 | 50.08 | 3,736,699 | -0.29(-0.57%) |
Aug 14, 2014 | 50.03 | 50.39 | 50.03 | 50.36 | 2,188,910 | +0.49(+0.99%) |
Aug 13, 2014 | 50.40 | 50.61 | 49.76 | 49.87 | 5,026,144 | -0.24(-0.48%) |
Aug 12, 2014 | 49.86 | 50.18 | 49.81 | 50.11 | 4,263,976 | +0.24(+0.47%) |
Aug 11, 2014 | 50.09 | 50.52 | 49.86 | 49.87 | 3,491,008 | +0.08(+0.16%) |
Aug 08, 2014 | 49.38 | 49.84 | 49.27 | 49.79 | 3,264,440 | +0.51(+1.04%) |
Aug 07, 2014 | 50.13 | 50.14 | 49.10 | 49.28 | 2,881,141 | -0.62(-1.24%) |
Aug 06, 2014 | 49.73 | 50.15 | 49.57 | 49.90 | 3,285,794 | +0.20(+0.39%) |
Aug 05, 2014 | 50.21 | 50.38 | 49.59 | 49.70 | 4,085,511 | -0.62(-1.23%) |
Aug 04, 2014 | 49.81 | 50.37 | 49.60 | 50.32 | 5,192,846 | +0.78(+1.57%) |
Aug 01, 2014 | 49.81 | 49.86 | 49.15 | 49.55 | 8,431,968 | -0.31(-0.62%) |
Jul 31, 2014 | 50.60 | 50.99 | 49.76 | 49.86 | 6,548,200 | -1.27(-2.49%) |
Jul 30, 2014 | 51.55 | 51.59 | 50.84 | 51.13 | 4,867,413 | -0.12(-0.24%) |
Jul 29, 2014 | 52.01 | 52.10 | 51.12 | 51.25 | 6,475,747 | -0.51(-0.98%) |
Jul 28, 2014 | 52.08 | 52.91 | 51.33 | 51.76 | 4,845,790 | -0.32(-0.61%) |
Jul 25, 2014 | 52.27 | 52.34 | 51.84 | 52.08 | 3,658,852 | -0.48(-0.92%) |
Jul 24, 2014 | 52.34 | 53.64 | 52.09 | 52.56 | 6,240,524 | +0.10(+0.19%) |
Jul 23, 2014 | 52.20 | 52.62 | 52.09 | 52.46 | 5,528,270 | +0.43(+0.83%) |
Jul 22, 2014 | 52.11 | 52.38 | 51.80 | 52.03 | 3,798,857 | +0.07(+0.13%) |
Jul 21, 2014 | 51.44 | 52.00 | 51.24 | 51.96 | 3,918,981 | +0.14(+0.27%) |
Jul 18, 2014 | 51.01 | 51.85 | 50.88 | 51.82 | 4,018,913 | +0.99(+1.94%) |
Jul 17, 2014 | 50.92 | 51.33 | 50.74 | 50.84 | 4,179,774 | -0.45(-0.88%) |
Jul 16, 2014 | 51.48 | 51.58 | 50.68 | 51.28 | 4,534,272 | -0.04(-0.08%) |
Jul 15, 2014 | 51.44 | 51.54 | 51.22 | 51.33 | 4,720,636 | -0.12(-0.24%) |
Jul 14, 2014 | 51.44 | 51.68 | 51.20 | 51.45 | 2,953,883 | +0.14(+0.27%) |
Jul 11, 2014 | 50.98 | 51.40 | 50.84 | 51.31 | 2,949,363 | +0.25(+0.50%) |
Jul 10, 2014 | 50.73 | 51.20 | 50.62 | 51.06 | 3,173,585 | -0.07(-0.14%) |
Jul 09, 2014 | 51.06 | 51.20 | 50.84 | 51.13 | 3,347,876 | +0.13(+0.26%) |
Jul 08, 2014 | 51.02 | 51.06 | 50.52 | 51.00 | 4,172,896 | -0.12(-0.24%) |
Jul 07, 2014 | 51.30 | 51.63 | 50.89 | 51.12 | 3,146,383 | -0.37(-0.71%) |
Jul 03, 2014 | 51.36 | 51.49 | 51.49 | 51.49 | 3,317,953 | +0.29(+0.57%) |
Jul 02, 2014 | 50.99 | 51.50 | 50.72 | 51.19 | 4,826,716 | +0.16(+0.32%) |
Jul 01, 2014 | 51.14 | 51.32 | 50.62 | 51.03 | 5,004,326 | +0.27(+0.53%) |
Jun 30, 2014 | 51.72 | 51.75 | 50.67 | 50.76 | 5,793,155 | -0.76(-1.47%) |
Jun 27, 2014 | 51.41 | 51.65 | 51.19 | 51.52 | 5,687,303 | +0.05(+0.10%) |
Jun 26, 2014 | 51.31 | 51.52 | 50.98 | 51.47 | 4,479,348 | +0.03(+0.06%) |
Jun 25, 2014 | 50.60 | 51.52 | 50.60 | 51.44 | 7,833,705 | +0.91(+1.79%) |
Jun 24, 2014 | 50.61 | 50.95 | 50.29 | 50.53 | 4,665,362 | -0.15(-0.29%) |
Jun 23, 2014 | 50.69 | 50.95 | 50.39 | 50.68 | 6,250,402 | +0.03(+0.06%) |
Jun 20, 2014 | 49.54 | 50.74 | 49.23 | 50.65 | 14,648,714 | +1.78(+3.64%) |
Jun 19, 2014 | 49.03 | 49.15 | 48.70 | 48.87 | 2,929,037 | -0.11(-0.23%) |
Jun 18, 2014 | 48.48 | 48.99 | 48.22 | 48.98 | 3,854,251 | +0.60(+1.25%) |
Jun 17, 2014 | 47.98 | 48.44 | 47.87 | 48.38 | 3,393,032 | +0.34(+0.71%) |
Jun 16, 2014 | 48.12 | 48.31 | 47.77 | 48.03 | 3,710,508 | -0.06(-0.12%) |
Jun 13, 2014 | 48.95 | 48.95 | 48.04 | 48.09 | 3,528,717 | +0.02(+0.03%) |
Jun 12, 2014 | 48.39 | 48.58 | 47.94 | 48.08 | 4,764,061 | -0.48(-0.99%) |
Jun 11, 2014 | 48.38 | 48.86 | 48.34 | 48.56 | 3,617,920 | -0.23(-0.47%) |
Jun 10, 2014 | 48.84 | 48.84 | 48.25 | 48.79 | 3,656,672 | +0.10(+0.20%) |
Jun 06, 2014 | 48.87 | 48.87 | 48.48 | 48.69 | 3,124,676 | +0.04(+0.08%) |
Jun 05, 2014 | 48.40 | 48.79 | 48.23 | 48.65 | 3,328,341 | +0.29(+0.61%) |
Jun 04, 2014 | 48.32 | 48.54 | 48.17 | 48.35 | 3,601,504 | -0.11(-0.22%) |
Jun 03, 2014 | 48.43 | 48.69 | 48.26 | 48.46 | 3,404,672 | -0.11(-0.24%) |
Jun 02, 2014 | 48.79 | 48.88 | 48.05 | 48.57 | 4,121,091 | -0.30(-0.62%) |
May 30, 2014 | 48.48 | 49.07 | 48.42 | 48.88 | 5,881,963 | +0.32(+0.66%) |
May 29, 2014 | 48.92 | 48.99 | 48.47 | 48.56 | 4,087,217 | -0.19(-0.39%) |
May 28, 2014 | 49.18 | 49.19 | 48.74 | 48.74 | 3,189,554 | -0.02(-0.05%) |
May 27, 2014 | 48.99 | 49.00 | 48.53 | 48.77 | 4,877,690 | -0.06(-0.12%) |
May 23, 2014 | 48.69 | 48.83 | 48.83 | 48.83 | 3,214,462 | -0.00(-0.01%) |
May 22, 2014 | 48.28 | 48.87 | 47.93 | 48.83 | 2,458,272 | +0.60(+1.24%) |
May 21, 2014 | 47.98 | 48.26 | 47.89 | 48.23 | 3,715,549 | +0.33(+0.70%) |
May 20, 2014 | 47.89 | 48.07 | 47.63 | 47.90 | 4,744,466 | +0.01(+0.02%) |
May 19, 2014 | 47.59 | 47.98 | 47.54 | 47.89 | 4,365,407 | +0.25(+0.53%) |
May 16, 2014 | 47.34 | 47.77 | 47.20 | 47.63 | 10,627,208 | +0.11(+0.22%) |
May 15, 2014 | 48.66 | 48.83 | 47.37 | 47.53 | 11,657,668 | -1.54(-3.14%) |
May 14, 2014 | 49.03 | 49.39 | 48.99 | 49.07 | 4,960,159 | +0.05(+0.10%) |
May 13, 2014 | 48.21 | 49.28 | 47.98 | 49.02 | 8,374,767 | +0.91(+1.88%) |
May 12, 2014 | 48.55 | 48.63 | 47.82 | 48.12 | 6,070,023 | +0.05(+0.10%) |
May 09, 2014 | 48.13 | 48.18 | 47.31 | 48.07 | 6,296,211 | -0.11(-0.24%) |
May 08, 2014 | 47.84 | 48.19 | 47.61 | 48.18 | 13,543,586 | +0.28(+0.59%) |
May 07, 2014 | 47.52 | 47.91 | 47.01 | 47.90 | 6,669,995 | +0.48(+1.01%) |
May 06, 2014 | 47.57 | 48.26 | 47.33 | 47.42 | 5,049,814 | -0.26(-0.54%) |
May 05, 2014 | 47.59 | 47.75 | 47.00 | 47.68 | 4,691,601 | -0.16(-0.34%) |
May 02, 2014 | 48.07 | 48.29 | 47.57 | 47.84 | 5,091,047 | -0.36(-0.74%) |
May 01, 2014 | 47.92 | 48.35 | 47.61 | 48.20 | 4,835,794 | +0.34(+0.71%) |
Apr 30, 2014 | 48.18 | 48.25 | 47.50 | 47.86 | 6,410,621 | -0.42(-0.87%) |
Apr 29, 2014 | 47.94 | 48.32 | 47.87 | 48.28 | 6,311,636 | +0.53(+1.10%) |
Apr 28, 2014 | 48.32 | 48.32 | 47.10 | 47.75 | 6,055,923 | +0.38(+0.80%) |
Apr 25, 2014 | 47.53 | 47.88 | 47.19 | 47.37 | 5,261,314 | -0.15(-0.31%) |
Apr 24, 2014 | 47.22 | 47.92 | 46.44 | 47.52 | 9,615,705 | -0.71(-1.48%) |
Apr 23, 2014 | 48.32 | 48.59 | 47.96 | 48.23 | 8,086,651 | -0.38(-0.78%) |
Apr 22, 2014 | 49.37 | 49.52 | 48.56 | 48.61 | 7,714,423 | -0.67(-1.36%) |
Apr 21, 2014 | 48.94 | 49.31 | 48.54 | 49.28 | 4,113,811 | +0.35(+0.71%) |
Apr 17, 2014 | 48.37 | 48.93 | 48.93 | 48.93 | 5,865,907 | +0.38(+0.78%) |
Apr 16, 2014 | 48.10 | 48.59 | 48.06 | 48.55 | 6,192,697 | +0.44(+0.91%) |
Apr 15, 2014 | 47.93 | 48.33 | 47.19 | 48.12 | 5,533,951 | +0.38(+0.80%) |
Apr 14, 2014 | 47.71 | 48.31 | 47.21 | 47.74 | 4,473,318 | +0.40(+0.86%) |
Apr 11, 2014 | 47.27 | 47.57 | 47.01 | 47.33 | 6,608,293 | -0.17(-0.36%) |
Apr 10, 2014 | 48.91 | 48.91 | 47.40 | 47.50 | 6,350,341 | -1.43(-2.93%) |
Apr 09, 2014 | 47.53 | 48.96 | 47.50 | 48.93 | 7,984,835 | +1.50(+3.16%) |
Apr 08, 2014 | 46.97 | 47.72 | 46.64 | 47.44 | 7,619,200 | -0.03(-0.07%) |
Apr 07, 2014 | 47.99 | 48.65 | 47.43 | 47.47 | 6,762,869 | -0.32(-0.66%) |
Apr 04, 2014 | 47.95 | 48.55 | 47.72 | 47.78 | 6,394,282 | +0.03(+0.07%) |
Apr 03, 2014 | 48.45 | 48.73 | 47.57 | 47.75 | 6,711,560 | -0.15(-0.30%) |
Apr 02, 2014 | 47.91 | 48.00 | 47.57 | 47.90 | 4,782,158 | +0.27(+0.56%) |
Apr 01, 2014 | 47.88 | 48.51 | 47.38 | 47.63 | 7,831,324 | -0.03(-0.07%) |
Mar 31, 2014 | 46.92 | 47.88 | 46.81 | 47.66 | 6,130,369 | +1.01(+2.17%) |
Mar 28, 2014 | 46.70 | 47.35 | 46.48 | 46.65 | 3,849,948 | +0.06(+0.14%) |
Mar 27, 2014 | 46.56 | 47.06 | 46.29 | 46.59 | 6,715,401 | +0.04(+0.09%) |
Mar 26, 2014 | 46.47 | 47.21 | 46.35 | 46.55 | 8,136,395 | +0.22(+0.47%) |
Mar 25, 2014 | 46.52 | 46.83 | 46.11 | 46.33 | 7,896,414 | -0.15(-0.33%) |
Mar 24, 2014 | 46.79 | 46.96 | 46.00 | 46.48 | 7,245,107 | -0.31(-0.66%) |
Mar 21, 2014 | 47.68 | 48.38 | 46.77 | 46.79 | 9,165,068 | -0.64(-1.35%) |
Mar 20, 2014 | 47.68 | 47.69 | 47.21 | 47.43 | 4,373,630 | -0.39(-0.81%) |
Mar 19, 2014 | 48.06 | 48.38 | 47.48 | 47.82 | 3,505,722 | -0.28(-0.59%) |
Mar 18, 2014 | 47.70 | 48.34 | 47.62 | 48.10 | 5,019,331 | +0.43(+0.90%) |
Mar 17, 2014 | 47.87 | 48.01 | 47.49 | 47.67 | 3,724,719 | +0.00(+0.00%) |
Mar 14, 2014 | 47.22 | 47.76 | 47.15 | 47.67 | 5,188,861 | +0.43(+0.91%) |
Mar 13, 2014 | 47.97 | 48.04 | 47.15 | 47.24 | 4,973,582 | -0.70(-1.45%) |
Mar 12, 2014 | 47.10 | 47.95 | 47.06 | 47.94 | 5,614,580 | +0.62(+1.32%) |
Mar 11, 2014 | 47.71 | 47.79 | 47.22 | 47.31 | 4,195,881 | -0.38(-0.80%) |
Mar 10, 2014 | 47.38 | 47.71 | 47.13 | 47.70 | 4,882,457 | +0.25(+0.53%) |
Mar 07, 2014 | 47.69 | 47.84 | 47.08 | 47.44 | 5,296,144 | -0.11(-0.22%) |
Mar 06, 2014 | 48.14 | 48.52 | 47.52 | 47.55 | 6,212,421 | -0.57(-1.19%) |
Mar 05, 2014 | 48.54 | 48.56 | 47.95 | 48.12 | 4,299,120 | -0.34(-0.70%) |
Mar 04, 2014 | 48.22 | 48.67 | 48.22 | 48.46 | 6,913,869 | +0.66(+1.39%) |
Mar 03, 2014 | 47.74 | 48.18 | 47.62 | 47.80 | 4,986,325 | -0.47(-0.97%) |
Feb 28, 2014 | 48.21 | 48.68 | 48.04 | 48.27 | 7,265,128 | +0.06(+0.12%) |
Feb 27, 2014 | 47.41 | 48.30 | 47.33 | 48.21 | 6,988,741 | +0.71(+1.50%) |
Feb 26, 2014 | 47.35 | 47.69 | 47.27 | 47.50 | 5,248,862 | +0.15(+0.31%) |
Feb 25, 2014 | 46.96 | 47.65 | 46.91 | 47.35 | 6,735,818 | +0.36(+0.78%) |
Feb 24, 2014 | 46.96 | 47.67 | 46.93 | 46.99 | 5,115,300 | +0.06(+0.12%) |
Feb 21, 2014 | 47.05 | 47.58 | 46.78 | 46.93 | 8,171,933 | -0.07(-0.16%) |
Feb 20, 2014 | 46.84 | 47.39 | 46.48 | 47.01 | 11,100,729 | -0.03(-0.07%) |
Feb 19, 2014 | 46.40 | 47.13 | 45.79 | 47.04 | 19,894,800 | +2.30(+5.14%) |
Feb 18, 2014 | 43.84 | 44.81 | 43.75 | 44.74 | 8,452,601 | +0.85(+1.94%) |
Feb 14, 2014 | 43.25 | 43.89 | 43.89 | 43.89 | 4,902,911 | +0.58(+1.35%) |
Feb 13, 2014 | 42.95 | 43.48 | 42.83 | 43.31 | 4,654,644 | +0.13(+0.30%) |
Feb 12, 2014 | 43.85 | 43.85 | 43.01 | 43.18 | 7,470,681 | -0.57(-1.30%) |
Feb 11, 2014 | 43.19 | 43.84 | 43.06 | 43.74 | 7,299,887 | +0.43(+1.00%) |
Feb 10, 2014 | 42.33 | 43.32 | 41.96 | 43.31 | 5,237,363 | +0.61(+1.43%) |
Feb 07, 2014 | 42.38 | 42.97 | 42.33 | 42.70 | 5,659,123 | +0.39(+0.93%) |
Feb 06, 2014 | 42.47 | 42.52 | 42.09 | 42.31 | 5,591,093 | +0.00(+0.00%) |
Feb 05, 2014 | 42.58 | 42.92 | 42.09 | 42.31 | 5,566,861 | -0.30(-0.72%) |
Feb 04, 2014 | 42.41 | 42.69 | 42.05 | 42.61 | 7,471,382 | +0.35(+0.84%) |
Feb 03, 2014 | 43.42 | 43.64 | 42.14 | 42.26 | 8,720,186 | -1.08(-2.50%) |
Jan 31, 2014 | 42.63 | 43.38 | 42.43 | 43.34 | 10,236,519 | +0.59(+1.39%) |
Jan 30, 2014 | 43.41 | 43.78 | 42.56 | 42.75 | 9,008,662 | -0.51(-1.19%) |
Jan 29, 2014 | 43.49 | 43.51 | 42.99 | 43.26 | 9,084,951 | -0.26(-0.59%) |
Jan 28, 2014 | 43.54 | 43.76 | 43.22 | 43.52 | 7,191,560 | +0.08(+0.18%) |
Jan 27, 2014 | 43.51 | 43.87 | 43.18 | 43.44 | 7,947,485 | +0.01(+0.02%) |
Jan 24, 2014 | 43.90 | 44.12 | 43.33 | 43.43 | 7,532,402 | -0.83(-1.87%) |
Jan 23, 2014 | 44.44 | 44.44 | 43.83 | 44.26 | 6,346,901 | -0.36(-0.81%) |
Jan 22, 2014 | 44.73 | 44.76 | 44.35 | 44.62 | 4,164,954 | +0.01(+0.02%) |
Jan 21, 2014 | 44.42 | 44.77 | 44.05 | 44.61 | 6,811,185 | +0.35(+0.78%) |
Jan 17, 2014 | 44.42 | 44.27 | 44.27 | 44.27 | 9,783,237 | -0.11(-0.25%) |
Jan 16, 2014 | 43.01 | 44.65 | 43.01 | 44.38 | 15,135,245 | +1.52(+3.54%) |
Jan 15, 2014 | 42.25 | 43.00 | 42.08 | 42.86 | 10,501,572 | +0.78(+1.85%) |
Jan 14, 2014 | 41.84 | 42.17 | 41.62 | 42.08 | 6,218,812 | +0.30(+0.71%) |
Jan 13, 2014 | 41.75 | 42.15 | 41.66 | 41.79 | 6,735,509 | +0.11(+0.27%) |
Jan 10, 2014 | 41.32 | 41.82 | 41.13 | 41.67 | 6,727,971 | +0.20(+0.48%) |
Jan 09, 2014 | 41.12 | 41.52 | 41.08 | 41.47 | 7,364,823 | +0.46(+1.12%) |
Jan 08, 2014 | 40.79 | 41.05 | 40.54 | 41.02 | 9,381,123 | -0.06(-0.16%) |
Jan 07, 2014 | 41.35 | 41.79 | 41.05 | 41.08 | 9,168,469 | -0.27(-0.66%) |
Jan 06, 2014 | 41.07 | 41.68 | 41.06 | 41.35 | 9,770,524 | +0.34(+0.84%) |
Jan 03, 2014 | 40.75 | 41.09 | 40.66 | 41.01 | 4,992,308 | +0.30(+0.73%) |
Jan 02, 2014 | 40.90 | 41.00 | 40.57 | 40.71 | 3,952,836 | -0.22(-0.53%) |
Dec 31, 2013 | 41.08 | 40.93 | 40.93 | 40.93 | 3,649,414 | -0.14(-0.33%) |
Dec 30, 2013 | 41.05 | 41.10 | 40.63 | 41.06 | 4,123,699 | -0.06(-0.16%) |
Dec 27, 2013 | 41.01 | 41.23 | 40.85 | 41.13 | 2,822,511 | +0.21(+0.51%) |
Dec 26, 2013 | 40.73 | 41.13 | 40.62 | 40.92 | 3,040,309 | +0.20(+0.49%) |
Dec 24, 2013 | 40.59 | 40.84 | 40.53 | 40.72 | 1,694,130 | +0.15(+0.38%) |
Dec 23, 2013 | 40.51 | 40.85 | 40.35 | 40.57 | 5,684,701 | +0.28(+0.70%) |
Dec 20, 2013 | 40.32 | 40.87 | 40.12 | 40.28 | 7,934,468 | +0.05(+0.12%) |
Dec 19, 2013 | 40.28 | 40.53 | 40.04 | 40.24 | 6,662,216 | -0.30(-0.73%) |
Dec 18, 2013 | 39.52 | 40.59 | 39.43 | 40.53 | 7,735,807 | +1.04(+2.62%) |
Dec 17, 2013 | 39.56 | 39.57 | 39.23 | 39.50 | 5,121,867 | +0.02(+0.06%) |
Dec 16, 2013 | 39.78 | 40.08 | 39.46 | 39.47 | 6,114,601 | -0.16(-0.40%) |
Dec 13, 2013 | 39.55 | 39.86 | 39.39 | 39.63 | 5,342,039 | +0.13(+0.33%) |
Dec 12, 2013 | 39.96 | 40.08 | 39.43 | 39.51 | 6,572,222 | -0.60(-1.50%) |
Dec 11, 2013 | 40.61 | 40.64 | 40.02 | 40.11 | 5,730,134 | -0.41(-1.01%) |
Dec 10, 2013 | 40.81 | 40.83 | 40.38 | 40.52 | 5,341,677 | -0.24(-0.59%) |
Dec 09, 2013 | 40.59 | 40.96 | 40.52 | 40.76 | 4,740,955 | +0.13(+0.32%) |
Dec 06, 2013 | 40.40 | 40.67 | 40.32 | 40.63 | 4,802,799 | +0.54(+1.34%) |
Dec 05, 2013 | 39.99 | 40.27 | 39.91 | 40.09 | 4,627,937 | +0.07(+0.18%) |
Dec 04, 2013 | 39.96 | 40.15 | 39.75 | 40.02 | 5,116,950 | +0.07(+0.18%) |
Dec 03, 2013 | 40.25 | 40.36 | 39.84 | 39.95 | 6,243,058 | -0.37(-0.92%) |
Dec 02, 2013 | 40.37 | 40.51 | 40.02 | 40.32 | 4,471,540 | +0.02(+0.04%) |
Nov 29, 2013 | 40.63 | 40.74 | 40.20 | 40.30 | 2,670,168 | -0.11(-0.28%) |
Nov 27, 2013 | 40.37 | 40.65 | 40.28 | 40.41 | 4,096,339 | -0.14(-0.36%) |
Nov 26, 2013 | 41.25 | 41.29 | 40.56 | 40.56 | 7,175,055 | -0.64(-1.56%) |
Nov 25, 2013 | 41.24 | 41.42 | 41.10 | 41.20 | 5,375,373 | +0.09(+0.21%) |
Nov 22, 2013 | 40.54 | 41.12 | 40.45 | 41.11 | 6,436,327 | +0.59(+1.47%) |
Nov 21, 2013 | 40.69 | 40.78 | 40.36 | 40.52 | 5,918,270 | -0.14(-0.36%) |
Nov 20, 2013 | 40.84 | 40.93 | 40.51 | 40.66 | 4,624,918 | -0.22(-0.53%) |
Nov 19, 2013 | 40.88 | 41.00 | 40.75 | 40.88 | 4,641,460 | -0.07(-0.18%) |
Nov 18, 2013 | 41.01 | 41.01 | 40.74 | 40.95 | 5,009,623 | +0.02(+0.04%) |
Nov 15, 2013 | 40.82 | 41.03 | 40.79 | 40.93 | 7,176,467 | -0.02(-0.04%) |
Nov 14, 2013 | 40.53 | 41.04 | 40.52 | 40.95 | 6,828,162 | +0.39(+0.95%) |
Nov 13, 2013 | 39.55 | 40.66 | 39.54 | 40.57 | 11,158,812 | +0.79(+1.98%) |
Nov 12, 2013 | 39.80 | 39.95 | 39.71 | 39.78 | 25,859,280 | -0.17(-0.44%) |
Nov 11, 2013 | 39.52 | 39.99 | 39.34 | 39.95 | 10,071,533 | -0.28(-0.69%) |
Nov 08, 2013 | 39.69 | 40.26 | 39.64 | 40.23 | 23,908,788 | +0.49(+1.24%) |
Nov 07, 2013 | 40.17 | 40.22 | 39.71 | 39.74 | 23,504,374 | -0.38(-0.95%) |
Nov 06, 2013 | 40.18 | 40.18 | 39.94 | 40.12 | 6,893,312 | +0.10(+0.24%) |
Nov 05, 2013 | 39.95 | 40.28 | 39.90 | 40.03 | 4,626,269 | -0.03(-0.08%) |
Nov 04, 2013 | 40.04 | 40.17 | 39.81 | 40.06 | 5,439,721 | +0.02(+0.06%) |
Nov 01, 2013 | 39.66 | 40.07 | 39.58 | 40.03 | 6,349,500 | +0.44(+1.12%) |
Oct 31, 2013 | 39.15 | 39.90 | 39.11 | 39.59 | 8,493,715 | +0.48(+1.24%) |
Oct 30, 2013 | 39.92 | 39.95 | 38.91 | 39.10 | 10,805,864 | -0.79(-1.97%) |
Oct 29, 2013 | 40.49 | 40.51 | 39.83 | 39.89 | 8,719,076 | -0.54(-1.34%) |
Oct 28, 2013 | 40.29 | 40.64 | 40.21 | 40.43 | 5,585,428 | +0.17(+0.43%) |
Oct 25, 2013 | 40.11 | 40.53 | 39.98 | 40.26 | 5,721,767 | +0.09(+0.22%) |
Oct 24, 2013 | 40.38 | 40.53 | 40.02 | 40.17 | 7,021,528 | +0.19(+0.48%) |
Oct 23, 2013 | 40.14 | 40.53 | 39.68 | 39.98 | 7,167,529 | +0.13(+0.32%) |
Oct 22, 2013 | 39.51 | 40.03 | 39.36 | 39.85 | 7,233,925 | +0.40(+1.01%) |
Oct 21, 2013 | 39.39 | 39.51 | 39.25 | 39.45 | 5,624,176 | +0.07(+0.18%) |
Oct 18, 2013 | 39.71 | 39.74 | 39.16 | 39.38 | 8,837,721 | -0.11(-0.28%) |
Oct 17, 2013 | 38.87 | 39.54 | 38.87 | 39.49 | 6,990,685 | +0.63(+1.62%) |
Oct 16, 2013 | 38.89 | 38.94 | 38.55 | 38.87 | 9,047,397 | +0.08(+0.20%) |
Oct 15, 2013 | 38.78 | 39.00 | 38.62 | 38.79 | 6,252,858 | -0.17(-0.45%) |
Oct 14, 2013 | 38.64 | 38.98 | 38.51 | 38.96 | 6,936,916 | +0.12(+0.31%) |
Oct 11, 2013 | 38.64 | 39.01 | 38.55 | 38.84 | 8,270,429 | -0.21(-0.55%) |
Oct 10, 2013 | 38.79 | 39.06 | 38.55 | 39.06 | 7,909,324 | +0.95(+2.48%) |
Oct 09, 2013 | 38.21 | 38.35 | 37.77 | 38.11 | 8,712,770 | -0.07(-0.19%) |
Oct 08, 2013 | 37.94 | 38.43 | 37.77 | 38.18 | 13,178,267 | +0.32(+0.84%) |
Oct 07, 2013 | 38.28 | 38.31 | 37.79 | 37.86 | 9,834,536 | -0.58(-1.51%) |
Oct 04, 2013 | 38.83 | 38.83 | 38.15 | 38.44 | 13,529,190 | -0.33(-0.86%) |
Oct 03, 2013 | 39.93 | 39.96 | 38.54 | 38.78 | 18,876,254 | -1.38(-3.44%) |
Oct 02, 2013 | 40.09 | 40.26 | 39.91 | 40.16 | 4,293,194 | -0.10(-0.26%) |