Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.63 | 48.24 | 47.14 | 47.19 | 34,954,364 | -0.93(-1.93%) |
Jan 29, 2015 | 49.49 | 49.63 | 47.20 | 48.12 | 62,356,088 | -5.52(-10.28%) |
Jan 28, 2015 | 54.77 | 54.77 | 53.53 | 53.63 | 20,753,086 | -0.59(-1.09%) |
Jan 27, 2015 | 54.32 | 54.77 | 53.60 | 54.22 | 15,081,313 | -0.63(-1.16%) |
Jan 26, 2015 | 54.52 | 55.08 | 54.18 | 54.86 | 12,180,756 | +0.33(+0.60%) |
Jan 23, 2015 | 54.40 | 54.66 | 53.96 | 54.53 | 10,777,131 | +0.20(+0.38%) |
Jan 22, 2015 | 54.29 | 54.46 | 53.52 | 54.32 | 13,831,502 | +0.24(+0.44%) |
Jan 21, 2015 | 53.10 | 54.86 | 52.85 | 54.09 | 22,513,242 | -0.67(-1.23%) |
Jan 20, 2015 | 54.21 | 55.31 | 53.78 | 54.76 | 15,906,911 | +0.90(+1.67%) |
Jan 16, 2015 | 53.53 | 53.96 | 52.98 | 53.86 | 16,376,428 | -0.07(-0.13%) |
Jan 15, 2015 | 54.59 | 54.84 | 53.67 | 53.93 | 13,870,516 | -0.63(-1.16%) |
Jan 14, 2015 | 54.74 | 55.15 | 53.97 | 54.56 | 17,476,656 | -0.57(-1.03%) |
Jan 13, 2015 | 55.88 | 56.70 | 54.81 | 55.13 | 16,657,347 | -0.45(-0.82%) |
Jan 12, 2015 | 56.01 | 56.19 | 55.06 | 55.58 | 11,580,529 | -0.64(-1.14%) |
Jan 09, 2015 | 56.34 | 56.56 | 55.63 | 56.22 | 11,964,222 | -0.06(-0.11%) |
Jan 08, 2015 | 56.13 | 56.89 | 56.01 | 56.29 | 14,462,428 | +0.59(+1.05%) |
Jan 07, 2015 | 55.43 | 56.26 | 55.12 | 55.70 | 13,277,048 | +0.64(+1.17%) |
Jan 06, 2015 | 55.80 | 56.37 | 54.95 | 55.06 | 14,684,305 | -0.79(-1.42%) |
Jan 05, 2015 | 55.69 | 56.28 | 55.63 | 55.85 | 15,920,208 | -0.26(-0.47%) |
Jan 02, 2015 | 56.29 | 56.56 | 55.72 | 56.12 | 8,825,765 | -0.04(-0.07%) |
Dec 31, 2014 | 56.82 | 56.16 | 56.16 | 56.16 | 10,276,064 | -0.52(-0.92%) |
Dec 30, 2014 | 56.47 | 56.94 | 56.44 | 56.68 | 8,115,063 | +0.03(+0.05%) |
Dec 29, 2014 | 56.66 | 57.12 | 56.53 | 56.65 | 7,887,714 | -0.48(-0.84%) |
Dec 26, 2014 | 56.73 | 57.21 | 56.66 | 57.13 | 6,600,616 | +0.73(+1.29%) |
Dec 24, 2014 | 56.43 | 56.41 | 56.41 | 56.41 | 5,019,103 | +0.05(+0.08%) |
Dec 23, 2014 | 56.37 | 56.75 | 56.27 | 56.36 | 8,479,016 | +0.03(+0.05%) |
Dec 22, 2014 | 55.59 | 56.40 | 55.49 | 56.33 | 11,968,058 | +0.85(+1.54%) |
Dec 19, 2014 | 55.37 | 55.70 | 55.28 | 55.48 | 21,617,672 | +0.05(+0.10%) |
Dec 18, 2014 | 55.36 | 55.42 | 54.86 | 55.42 | 11,692,977 | +0.87(+1.59%) |
Dec 17, 2014 | 53.20 | 54.68 | 52.99 | 54.55 | 15,081,675 | +1.44(+2.70%) |
Dec 16, 2014 | 53.04 | 54.23 | 52.95 | 53.12 | 15,219,662 | -0.05(-0.09%) |
Dec 15, 2014 | 53.53 | 53.96 | 52.57 | 53.16 | 14,541,295 | -0.16(-0.30%) |
Dec 12, 2014 | 54.12 | 54.25 | 53.32 | 53.33 | 11,054,508 | -1.06(-1.95%) |
Dec 11, 2014 | 54.19 | 54.98 | 54.07 | 54.39 | 12,568,282 | +0.37(+0.69%) |
Dec 10, 2014 | 55.02 | 55.15 | 53.80 | 54.02 | 11,990,694 | -1.14(-2.06%) |
Dec 09, 2014 | 54.37 | 55.31 | 54.29 | 55.15 | 9,991,412 | +0.30(+0.54%) |
Dec 08, 2014 | 55.32 | 55.54 | 54.55 | 54.86 | 9,532,419 | -0.57(-1.04%) |
Dec 05, 2014 | 55.16 | 55.84 | 55.16 | 55.43 | 8,720,891 | +0.02(+0.04%) |
Dec 04, 2014 | 56.09 | 56.16 | 55.10 | 55.41 | 12,490,233 | -0.78(-1.39%) |
Dec 03, 2014 | 55.63 | 56.54 | 55.48 | 56.19 | 17,397,042 | +0.79(+1.43%) |
Dec 02, 2014 | 54.25 | 55.52 | 53.90 | 55.39 | 22,712,534 | +1.16(+2.13%) |
Dec 01, 2014 | 54.74 | 54.89 | 53.86 | 54.24 | 12,499,138 | -0.84(-1.52%) |
Nov 28, 2014 | 54.78 | 55.15 | 54.45 | 55.08 | 7,700,754 | +0.48(+0.89%) |
Nov 26, 2014 | 54.14 | 54.59 | 54.59 | 54.59 | 9,261,496 | +0.31(+0.57%) |
Nov 25, 2014 | 53.88 | 54.29 | 53.79 | 54.28 | 16,625,102 | +0.43(+0.80%) |
Nov 24, 2014 | 53.85 | 54.03 | 53.46 | 53.85 | 11,028,319 | +0.17(+0.31%) |
Nov 21, 2014 | 53.40 | 53.94 | 53.10 | 53.68 | 20,165,340 | +0.57(+1.07%) |
Nov 20, 2014 | 52.66 | 53.21 | 52.28 | 53.11 | 16,016,616 | +0.18(+0.34%) |
Nov 19, 2014 | 53.77 | 53.96 | 52.85 | 52.93 | 14,796,549 | -1.16(-2.14%) |
Nov 18, 2014 | 52.76 | 54.12 | 52.76 | 54.09 | 14,614,598 | +1.21(+2.29%) |
Nov 17, 2014 | 53.04 | 53.21 | 52.72 | 52.88 | 9,786,158 | -0.34(-0.63%) |
Nov 14, 2014 | 53.34 | 53.49 | 52.99 | 53.22 | 9,925,175 | +0.15(+0.28%) |
Nov 13, 2014 | 52.73 | 53.20 | 52.72 | 53.07 | 13,089,815 | +0.27(+0.51%) |
Nov 12, 2014 | 52.29 | 52.92 | 52.04 | 52.80 | 12,595,433 | +0.49(+0.93%) |
Nov 11, 2014 | 52.36 | 52.46 | 51.85 | 52.31 | 13,370,623 | +0.21(+0.40%) |
Nov 10, 2014 | 51.76 | 52.60 | 51.44 | 52.10 | 19,163,258 | +0.08(+0.14%) |
Nov 07, 2014 | 53.10 | 53.10 | 51.92 | 52.02 | 33,212,296 | -0.99(-1.87%) |
Nov 06, 2014 | 53.35 | 53.38 | 50.83 | 53.01 | 94,407,200 | -4.97(-8.58%) |
Nov 05, 2014 | 58.18 | 58.19 | 57.40 | 57.99 | 18,349,978 | +0.07(+0.12%) |
Nov 04, 2014 | 58.20 | 58.38 | 57.39 | 57.92 | 20,432,390 | -0.85(-1.44%) |
Nov 03, 2014 | 58.82 | 58.98 | 58.56 | 58.77 | 11,512,515 | -0.20(-0.34%) |
Oct 31, 2014 | 58.98 | 58.98 | 58.35 | 58.97 | 13,506,124 | +0.86(+1.47%) |
Oct 30, 2014 | 57.57 | 58.28 | 57.48 | 58.11 | 7,074,587 | +0.36(+0.62%) |
Oct 29, 2014 | 57.46 | 57.83 | 57.32 | 57.75 | 7,182,350 | +0.24(+0.42%) |
Oct 28, 2014 | 57.23 | 57.55 | 57.08 | 57.51 | 8,420,166 | +0.55(+0.96%) |
Oct 27, 2014 | 56.98 | 57.08 | 57.08 | 56.96 | 6,345,662 | -0.12(-0.21%) |
Oct 24, 2014 | 56.65 | 57.09 | 56.27 | 57.08 | 8,306,077 | +0.65(+1.14%) |
Oct 23, 2014 | 56.33 | 56.63 | 56.14 | 56.44 | 12,980,858 | +0.63(+1.13%) |
Oct 22, 2014 | 56.34 | 56.41 | 55.77 | 55.81 | 9,489,843 | -0.52(-0.93%) |
Oct 21, 2014 | 55.53 | 56.42 | 55.45 | 56.33 | 11,628,136 | +1.30(+2.35%) |
Oct 20, 2014 | 54.12 | 55.06 | 54.08 | 55.03 | 8,643,216 | +0.63(+1.16%) |
Oct 17, 2014 | 54.12 | 54.74 | 53.73 | 54.40 | 11,276,277 | +0.97(+1.81%) |
Oct 16, 2014 | 52.46 | 53.62 | 52.10 | 53.43 | 15,972,691 | -0.04(-0.08%) |
Oct 15, 2014 | 53.40 | 54.55 | 52.78 | 53.48 | 19,815,472 | -0.50(-0.92%) |
Oct 14, 2014 | 53.89 | 54.61 | 53.58 | 53.97 | 13,963,930 | +0.86(+1.63%) |
Oct 13, 2014 | 53.46 | 54.45 | 52.77 | 53.11 | 14,308,701 | -0.38(-0.72%) |
Oct 10, 2014 | 55.22 | 55.54 | 53.48 | 53.49 | 23,108,754 | -2.15(-3.86%) |
Oct 09, 2014 | 56.50 | 56.56 | 55.54 | 55.64 | 13,200,074 | -0.83(-1.48%) |
Oct 08, 2014 | 55.16 | 56.66 | 55.00 | 56.48 | 13,128,954 | +1.26(+2.29%) |
Oct 07, 2014 | 55.75 | 55.90 | 55.19 | 55.21 | 10,973,172 | -0.91(-1.63%) |
Oct 06, 2014 | 56.33 | 56.33 | 55.81 | 56.13 | 8,277,594 | -0.10(-0.18%) |
Oct 03, 2014 | 55.49 | 56.48 | 55.48 | 56.23 | 10,622,216 | +0.91(+1.64%) |
Oct 02, 2014 | 55.69 | 55.69 | 54.95 | 55.32 | 9,970,966 | -0.17(-0.30%) |
Oct 01, 2014 | 56.06 | 56.19 | 55.46 | 55.49 | 12,114,181 | -0.67(-1.19%) |
Sep 30, 2014 | 56.12 | 56.40 | 55.66 | 56.16 | 11,842,364 | -0.04(-0.07%) |
Sep 29, 2014 | 56.05 | 56.39 | 55.70 | 56.20 | 8,828,068 | -0.18(-0.32%) |
Sep 26, 2014 | 56.02 | 56.43 | 55.71 | 56.38 | 9,075,273 | +0.19(+0.33%) |
Sep 25, 2014 | 57.11 | 57.17 | 56.12 | 56.19 | 9,934,146 | -1.07(-1.88%) |
Sep 24, 2014 | 56.82 | 57.26 | 56.65 | 57.26 | 8,118,398 | +0.31(+0.54%) |
Sep 23, 2014 | 57.26 | 57.51 | 56.95 | 56.96 | 11,701,361 | -0.35(-0.60%) |
Sep 22, 2014 | 56.70 | 57.34 | 56.54 | 57.30 | 13,910,440 | +0.57(+1.01%) |
Sep 19, 2014 | 57.83 | 57.83 | 56.63 | 56.73 | 20,497,852 | -0.68(-1.19%) |
Sep 18, 2014 | 57.02 | 57.42 | 56.96 | 57.41 | 9,685,964 | +0.46(+0.80%) |
Sep 17, 2014 | 56.83 | 57.21 | 56.54 | 56.96 | 9,615,476 | +0.09(+0.16%) |
Sep 16, 2014 | 56.39 | 57.06 | 56.26 | 56.87 | 10,012,381 | +0.47(+0.84%) |
Sep 15, 2014 | 56.71 | 56.77 | 56.33 | 56.39 | 8,836,993 | -0.19(-0.33%) |
Sep 12, 2014 | 56.93 | 56.97 | 56.49 | 56.58 | 11,062,880 | -0.59(-1.02%) |
Sep 11, 2014 | 56.77 | 57.17 | 56.48 | 57.17 | 9,184,738 | +0.14(+0.24%) |
Sep 10, 2014 | 56.93 | 57.27 | 56.90 | 57.03 | 8,685,129 | +0.07(+0.12%) |
Sep 09, 2014 | 57.01 | 57.17 | 56.72 | 56.96 | 8,349,469 | -0.04(-0.08%) |
Sep 08, 2014 | 56.70 | 57.27 | 56.70 | 57.01 | 8,369,694 | +0.07(+0.12%) |
Sep 05, 2014 | 56.33 | 56.97 | 56.25 | 56.94 | 11,279,852 | +0.53(+0.93%) |
Sep 04, 2014 | 56.50 | 56.75 | 56.05 | 56.42 | 11,199,659 | +0.17(+0.29%) |
Sep 03, 2014 | 56.69 | 56.86 | 56.20 | 56.25 | 13,035,760 | -0.13(-0.23%) |
Sep 02, 2014 | 57.02 | 57.14 | 56.15 | 56.38 | 13,083,555 | -0.78(-1.37%) |
Aug 29, 2014 | 57.53 | 57.16 | 57.16 | 57.16 | 8,632,238 | +0.14(+0.24%) |
Aug 28, 2014 | 57.29 | 57.43 | 57.00 | 57.02 | 7,020,100 | -0.47(-0.82%) |
Aug 27, 2014 | 57.63 | 57.66 | 57.14 | 57.49 | 10,504,022 | -0.03(-0.05%) |
Aug 26, 2014 | 57.38 | 57.59 | 56.96 | 57.52 | 9,041,840 | +0.31(+0.55%) |
Aug 25, 2014 | 57.64 | 57.74 | 57.02 | 57.21 | 6,363,412 | -0.17(-0.30%) |
Aug 22, 2014 | 57.30 | 57.68 | 57.30 | 57.38 | 6,804,074 | +0.04(+0.07%) |
Aug 21, 2014 | 57.23 | 57.75 | 57.11 | 57.34 | 11,575,374 | +0.25(+0.43%) |
Aug 20, 2014 | 55.69 | 57.25 | 55.69 | 57.10 | 16,229,995 | +0.98(+1.74%) |
Aug 19, 2014 | 56.06 | 56.19 | 55.96 | 56.12 | 10,579,080 | +0.07(+0.13%) |
Aug 18, 2014 | 55.90 | 56.10 | 55.74 | 56.05 | 6,934,920 | +0.46(+0.83%) |
Aug 15, 2014 | 56.12 | 56.12 | 55.28 | 55.58 | 13,112,199 | -0.26(-0.47%) |
Aug 14, 2014 | 55.84 | 56.02 | 55.72 | 55.84 | 8,677,900 | +0.19(+0.35%) |
Aug 13, 2014 | 55.71 | 55.76 | 55.31 | 55.65 | 9,442,536 | +0.27(+0.49%) |
Aug 12, 2014 | 55.92 | 55.97 | 55.20 | 55.38 | 10,428,751 | -0.44(-0.79%) |
Aug 11, 2014 | 55.43 | 56.01 | 55.22 | 55.82 | 11,805,734 | +0.63(+1.15%) |
Aug 08, 2014 | 54.32 | 55.25 | 54.16 | 55.19 | 12,248,866 | +1.04(+1.92%) |
Aug 07, 2014 | 54.74 | 54.79 | 54.04 | 54.15 | 12,587,311 | -0.30(-0.55%) |
Aug 06, 2014 | 54.10 | 54.64 | 53.90 | 54.45 | 9,805,443 | +0.10(+0.19%) |
Aug 05, 2014 | 54.68 | 54.79 | 54.20 | 54.34 | 13,789,564 | -0.38(-0.70%) |
Aug 04, 2014 | 54.43 | 54.88 | 54.40 | 54.72 | 17,439,892 | +0.53(+0.98%) |
Aug 01, 2014 | 55.03 | 55.16 | 53.65 | 54.19 | 20,353,936 | -0.87(-1.59%) |
Jul 31, 2014 | 56.31 | 56.47 | 55.01 | 55.07 | 20,352,014 | -1.73(-3.05%) |
Jul 30, 2014 | 56.53 | 56.94 | 56.13 | 56.80 | 14,360,098 | +0.55(+0.97%) |
Jul 29, 2014 | 56.51 | 56.73 | 56.22 | 56.25 | 15,162,063 | -0.39(-0.69%) |
Jul 28, 2014 | 56.84 | 56.96 | 56.42 | 56.64 | 14,644,363 | -0.20(-0.35%) |
Jul 25, 2014 | 56.77 | 57.20 | 56.64 | 56.84 | 18,173,162 | -0.05(-0.09%) |
Jul 24, 2014 | 57.96 | 57.99 | 56.52 | 56.90 | 50,505,276 | -4.05(-6.65%) |
Jul 23, 2014 | 61.17 | 61.23 | 60.82 | 60.95 | 13,014,745 | +0.05(+0.09%) |
Jul 22, 2014 | 59.82 | 61.15 | 59.75 | 60.90 | 14,351,579 | +1.39(+2.33%) |
Jul 21, 2014 | 59.32 | 59.74 | 59.09 | 59.51 | 10,207,598 | +0.21(+0.35%) |
Jul 18, 2014 | 58.67 | 59.33 | 58.45 | 59.30 | 11,221,363 | +0.96(+1.64%) |
Jul 17, 2014 | 59.09 | 59.17 | 58.17 | 58.35 | 16,796,984 | -1.13(-1.90%) |
Jul 16, 2014 | 59.55 | 59.71 | 59.44 | 59.47 | 8,385,583 | +0.13(+0.23%) |
Jul 15, 2014 | 59.30 | 59.69 | 59.12 | 59.34 | 8,010,962 | -0.06(-0.10%) |
Jul 14, 2014 | 59.34 | 59.59 | 59.29 | 59.40 | 10,133,546 | -0.06(-0.10%) |
Jul 11, 2014 | 59.68 | 59.91 | 59.12 | 59.46 | 11,552,700 | -0.62(-1.03%) |
Jul 10, 2014 | 59.71 | 60.27 | 59.61 | 60.08 | 6,814,194 | -0.25(-0.42%) |
Jul 09, 2014 | 60.59 | 60.59 | 60.04 | 60.33 | 6,619,455 | +0.09(+0.15%) |
Jul 08, 2014 | 60.23 | 60.40 | 60.07 | 60.24 | 10,419,156 | -0.13(-0.21%) |
Jul 07, 2014 | 60.26 | 60.47 | 59.91 | 60.37 | 7,847,084 | -0.13(-0.21%) |
Jul 03, 2014 | 60.13 | 60.50 | 60.50 | 60.50 | 7,678,613 | +0.61(+1.02%) |
Jul 02, 2014 | 59.62 | 60.08 | 59.53 | 59.88 | 7,249,806 | +0.33(+0.55%) |
Jul 01, 2014 | 59.27 | 59.62 | 58.96 | 59.56 | 7,850,646 | +0.40(+0.67%) |
Jun 30, 2014 | 59.12 | 59.30 | 58.75 | 59.16 | 8,755,489 | +0.16(+0.27%) |
Jun 27, 2014 | 58.69 | 59.04 | 58.40 | 59.00 | 10,352,403 | +0.16(+0.28%) |
Jun 26, 2014 | 58.56 | 59.11 | 58.32 | 58.84 | 10,066,045 | +0.54(+0.92%) |
Jun 25, 2014 | 58.64 | 58.67 | 58.20 | 58.30 | 14,236,455 | -0.55(-0.93%) |
Jun 24, 2014 | 59.24 | 59.66 | 58.77 | 58.85 | 14,248,252 | -0.49(-0.82%) |
Jun 23, 2014 | 59.48 | 59.75 | 59.25 | 59.33 | 8,223,263 | -0.32(-0.54%) |
Jun 20, 2014 | 59.74 | 59.75 | 59.34 | 59.65 | 15,901,788 | +0.08(+0.14%) |
Jun 19, 2014 | 59.23 | 59.61 | 59.15 | 59.57 | 9,054,894 | +0.42(+0.71%) |
Jun 18, 2014 | 59.52 | 59.52 | 58.73 | 59.15 | 9,724,914 | +0.02(+0.04%) |
Jun 17, 2014 | 58.58 | 59.32 | 58.56 | 59.13 | 9,095,850 | +0.38(+0.65%) |
Jun 16, 2014 | 58.88 | 59.30 | 58.60 | 58.75 | 13,511,127 | -0.34(-0.58%) |
Jun 13, 2014 | 59.35 | 59.62 | 58.96 | 59.09 | 9,960,497 | -0.17(-0.29%) |
Jun 12, 2014 | 59.11 | 59.58 | 58.87 | 59.26 | 10,067,337 | +0.10(+0.16%) |
Jun 11, 2014 | 59.01 | 59.38 | 58.59 | 59.17 | 9,497,561 | +0.02(+0.04%) |
Jun 10, 2014 | 59.73 | 59.73 | 59.12 | 59.15 | 11,417,845 | -0.90(-1.49%) |
Jun 06, 2014 | 59.91 | 60.13 | 59.61 | 60.04 | 8,552,221 | +0.54(+0.90%) |
Jun 05, 2014 | 59.63 | 59.71 | 59.12 | 59.50 | 12,258,080 | -0.19(-0.33%) |
Jun 04, 2014 | 60.00 | 60.05 | 59.53 | 59.70 | 8,913,161 | -0.36(-0.60%) |
Jun 03, 2014 | 59.89 | 60.27 | 59.73 | 60.06 | 9,899,990 | -0.06(-0.10%) |
Jun 02, 2014 | 60.25 | 60.35 | 59.79 | 60.12 | 9,659,088 | +0.34(+0.56%) |
May 30, 2014 | 59.69 | 59.84 | 59.39 | 59.78 | 9,873,206 | +0.19(+0.32%) |
May 29, 2014 | 59.88 | 59.88 | 59.36 | 59.59 | 13,044,391 | -0.02(-0.04%) |
May 28, 2014 | 59.59 | 60.00 | 59.56 | 59.61 | 10,285,950 | -0.18(-0.30%) |
May 27, 2014 | 59.39 | 59.82 | 59.37 | 59.79 | 10,764,008 | +0.43(+0.73%) |
May 23, 2014 | 59.43 | 59.36 | 59.36 | 59.36 | 6,164,417 | +0.03(+0.05%) |
May 22, 2014 | 59.06 | 59.39 | 59.02 | 59.32 | 5,777,446 | +0.12(+0.21%) |
May 21, 2014 | 58.83 | 59.43 | 58.79 | 59.20 | 10,323,859 | -0.14(-0.24%) |
May 20, 2014 | 59.41 | 59.71 | 59.09 | 59.34 | 11,321,762 | +0.04(+0.06%) |
May 19, 2014 | 58.87 | 59.44 | 58.85 | 59.30 | 7,252,120 | +0.29(+0.49%) |
May 16, 2014 | 59.22 | 59.27 | 58.52 | 59.01 | 11,273,269 | -0.27(-0.45%) |
May 15, 2014 | 59.70 | 60.05 | 58.84 | 59.28 | 13,893,373 | -0.47(-0.78%) |
May 14, 2014 | 59.32 | 60.18 | 59.32 | 59.75 | 11,061,939 | +0.03(+0.05%) |
May 13, 2014 | 59.39 | 59.74 | 59.28 | 59.72 | 7,862,630 | +0.30(+0.50%) |
May 12, 2014 | 59.24 | 59.53 | 59.16 | 59.42 | 8,867,698 | +0.35(+0.59%) |
May 09, 2014 | 59.40 | 59.40 | 58.39 | 59.07 | 8,029,221 | +0.00(+0.00%) |
May 08, 2014 | 58.96 | 59.51 | 58.67 | 59.07 | 9,948,506 | +0.13(+0.22%) |
May 07, 2014 | 59.24 | 59.39 | 58.28 | 58.94 | 11,833,725 | +0.01(+0.02%) |
May 06, 2014 | 58.87 | 59.17 | 58.52 | 58.93 | 10,700,764 | -0.19(-0.31%) |
May 05, 2014 | 58.52 | 59.39 | 58.34 | 59.12 | 10,332,882 | +0.42(+0.72%) |
May 02, 2014 | 58.93 | 58.93 | 58.33 | 58.70 | 8,159,460 | +0.00(+0.00%) |
May 01, 2014 | 58.35 | 59.07 | 58.35 | 58.70 | 9,407,053 | +0.21(+0.36%) |
Apr 30, 2014 | 58.38 | 58.60 | 58.07 | 58.49 | 12,693,102 | +0.14(+0.24%) |
Apr 29, 2014 | 58.44 | 58.71 | 58.13 | 58.35 | 10,803,564 | +0.35(+0.60%) |
Apr 28, 2014 | 57.96 | 58.41 | 57.49 | 58.00 | 16,909,294 | +0.33(+0.57%) |
Apr 25, 2014 | 57.65 | 57.87 | 57.46 | 57.67 | 14,143,671 | -0.19(-0.33%) |
Apr 24, 2014 | 57.59 | 58.42 | 57.05 | 57.86 | 30,532,046 | -2.11(-3.52%) |
Apr 23, 2014 | 60.19 | 60.19 | 59.56 | 59.97 | 16,675,687 | +0.07(+0.12%) |
Apr 22, 2014 | 60.32 | 60.44 | 59.88 | 59.90 | 10,715,790 | -0.24(-0.40%) |
Apr 21, 2014 | 60.33 | 60.68 | 59.86 | 60.14 | 8,025,141 | -0.29(-0.48%) |
Apr 17, 2014 | 59.55 | 60.43 | 60.43 | 60.43 | 14,219,501 | +0.85(+1.42%) |
Apr 16, 2014 | 59.44 | 59.65 | 59.01 | 59.58 | 9,223,208 | +0.51(+0.87%) |
Apr 15, 2014 | 58.70 | 59.40 | 58.33 | 59.07 | 11,816,796 | +0.26(+0.44%) |
Apr 14, 2014 | 58.48 | 58.85 | 57.98 | 58.81 | 10,979,983 | +0.84(+1.45%) |
Apr 11, 2014 | 57.61 | 58.61 | 57.61 | 57.97 | 12,500,661 | -0.04(-0.08%) |
Apr 10, 2014 | 59.52 | 59.67 | 57.85 | 58.01 | 13,568,386 | -1.38(-2.33%) |
Apr 09, 2014 | 58.90 | 59.40 | 58.59 | 59.39 | 11,365,368 | +0.77(+1.32%) |
Apr 08, 2014 | 57.74 | 58.66 | 57.57 | 58.62 | 12,169,579 | +0.60(+1.04%) |
Apr 07, 2014 | 57.96 | 58.90 | 57.66 | 58.02 | 13,340,344 | -0.33(-0.57%) |
Apr 04, 2014 | 60.26 | 60.45 | 58.30 | 58.35 | 15,140,861 | -1.50(-2.51%) |
Apr 03, 2014 | 59.60 | 60.41 | 59.60 | 59.85 | 11,699,582 | +0.30(+0.51%) |
Apr 02, 2014 | 59.43 | 59.64 | 59.26 | 59.55 | 9,962,260 | +0.03(+0.05%) |
Apr 01, 2014 | 59.01 | 59.56 | 58.70 | 59.52 | 14,042,842 | +0.92(+1.57%) |
Mar 31, 2014 | 59.07 | 59.16 | 58.56 | 58.60 | 9,424,404 | -0.31(-0.53%) |
Mar 28, 2014 | 59.07 | 59.07 | 58.03 | 58.91 | 11,507,536 | +0.17(+0.29%) |
Mar 27, 2014 | 58.27 | 59.24 | 58.19 | 58.74 | 13,892,431 | +0.55(+0.95%) |
Mar 26, 2014 | 58.57 | 59.16 | 58.19 | 58.19 | 19,006,598 | -0.19(-0.32%) |
Mar 25, 2014 | 58.06 | 58.52 | 57.95 | 58.38 | 10,861,318 | +0.61(+1.05%) |
Mar 24, 2014 | 58.29 | 58.48 | 57.45 | 57.77 | 15,125,435 | -0.33(-0.58%) |
Mar 21, 2014 | 58.72 | 58.72 | 57.60 | 58.10 | 36,976,408 | +0.07(+0.12%) |
Mar 20, 2014 | 57.05 | 58.23 | 56.99 | 58.03 | 13,791,572 | +0.96(+1.69%) |
Mar 19, 2014 | 57.38 | 57.64 | 56.78 | 57.07 | 10,469,440 | -0.48(-0.83%) |
Mar 18, 2014 | 57.36 | 57.77 | 57.14 | 57.55 | 10,647,474 | +0.32(+0.56%) |
Mar 17, 2014 | 56.27 | 57.45 | 56.12 | 57.23 | 18,602,200 | +1.69(+3.05%) |
Mar 14, 2014 | 55.90 | 56.41 | 55.36 | 55.54 | 14,148,554 | -0.66(-1.18%) |
Mar 13, 2014 | 57.22 | 57.31 | 56.02 | 56.20 | 11,924,869 | -1.00(-1.74%) |
Mar 12, 2014 | 56.91 | 57.32 | 56.70 | 57.19 | 9,276,636 | +0.19(+0.34%) |
Mar 11, 2014 | 57.28 | 57.37 | 56.90 | 57.00 | 11,108,866 | -0.27(-0.47%) |
Mar 10, 2014 | 57.06 | 57.27 | 56.88 | 57.27 | 10,343,578 | +0.21(+0.36%) |
Mar 07, 2014 | 57.29 | 57.37 | 56.80 | 57.06 | 9,803,903 | -0.16(-0.27%) |
Mar 06, 2014 | 57.22 | 57.35 | 56.88 | 57.22 | 10,371,136 | +0.25(+0.43%) |
Mar 05, 2014 | 56.80 | 57.19 | 56.32 | 56.97 | 9,017,563 | +0.42(+0.74%) |
Mar 04, 2014 | 56.10 | 57.06 | 55.99 | 56.56 | 18,184,342 | +1.84(+3.37%) |
Mar 03, 2014 | 55.45 | 55.46 | 54.27 | 54.71 | 15,210,823 | -0.97(-1.75%) |
Feb 28, 2014 | 55.77 | 55.79 | 55.36 | 55.69 | 12,779,536 | +0.07(+0.13%) |
Feb 27, 2014 | 55.39 | 55.66 | 55.11 | 55.61 | 12,793,480 | +0.10(+0.19%) |
Feb 26, 2014 | 55.58 | 55.84 | 55.40 | 55.51 | 7,483,607 | +0.10(+0.19%) |
Feb 25, 2014 | 55.93 | 56.12 | 55.28 | 55.40 | 9,427,474 | -0.38(-0.69%) |
Feb 24, 2014 | 56.09 | 56.20 | 55.76 | 55.79 | 12,427,568 | -0.13(-0.24%) |
Feb 21, 2014 | 56.34 | 56.61 | 55.90 | 55.92 | 11,817,147 | -0.25(-0.45%) |
Feb 20, 2014 | 56.18 | 56.36 | 55.97 | 56.17 | 9,542,646 | +0.13(+0.24%) |
Feb 19, 2014 | 55.74 | 56.20 | 55.55 | 56.04 | 11,254,682 | +0.13(+0.22%) |
Feb 18, 2014 | 56.40 | 56.40 | 55.86 | 55.91 | 11,965,397 | -0.50(-0.89%) |
Feb 14, 2014 | 56.22 | 56.42 | 56.42 | 56.42 | 11,256,506 | -0.12(-0.21%) |
Feb 13, 2014 | 56.21 | 56.77 | 56.21 | 56.54 | 12,232,125 | +0.01(+0.03%) |
Feb 12, 2014 | 55.96 | 56.69 | 55.96 | 56.52 | 15,546,569 | +0.59(+1.06%) |
Feb 11, 2014 | 55.33 | 56.01 | 55.12 | 55.93 | 11,987,186 | +0.69(+1.25%) |
Feb 10, 2014 | 54.88 | 55.27 | 54.65 | 55.24 | 10,229,030 | +0.21(+0.38%) |
Feb 07, 2014 | 54.29 | 55.08 | 54.14 | 55.03 | 12,175,340 | +0.87(+1.60%) |
Feb 06, 2014 | 53.80 | 54.24 | 53.49 | 54.17 | 11,036,913 | +0.64(+1.20%) |
Feb 05, 2014 | 53.33 | 53.74 | 53.27 | 53.53 | 14,156,984 | -0.10(-0.19%) |
Feb 04, 2014 | 54.29 | 54.32 | 53.46 | 53.63 | 15,766,862 | -0.60(-1.10%) |