Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.66 | 56.10 | 54.85 | 54.94 | 2,556,234 | -1.17(-2.08%) |
Jan 29, 2015 | 55.69 | 56.39 | 54.90 | 56.11 | 2,530,503 | +0.27(+0.48%) |
Jan 28, 2015 | 56.11 | 57.08 | 55.78 | 55.84 | 2,291,427 | -0.74(-1.31%) |
Jan 27, 2015 | 57.00 | 57.46 | 56.22 | 56.58 | 3,483,396 | -1.31(-2.26%) |
Jan 26, 2015 | 57.49 | 57.91 | 56.86 | 57.89 | 1,979,352 | +0.38(+0.66%) |
Jan 23, 2015 | 56.93 | 58.54 | 56.45 | 57.51 | 4,556,457 | -0.87(-1.49%) |
Jan 22, 2015 | 57.59 | 58.51 | 57.34 | 58.38 | 4,533,300 | +0.81(+1.40%) |
Jan 21, 2015 | 57.55 | 58.57 | 57.34 | 57.57 | 2,223,765 | -0.42(-0.72%) |
Jan 20, 2015 | 59.35 | 59.44 | 57.62 | 57.99 | 2,445,696 | -0.97(-1.65%) |
Jan 16, 2015 | 58.11 | 59.09 | 57.71 | 58.96 | 2,389,671 | +0.69(+1.19%) |
Jan 15, 2015 | 59.46 | 59.79 | 58.05 | 58.26 | 2,226,672 | -1.22(-2.05%) |
Jan 14, 2015 | 57.92 | 59.65 | 57.66 | 59.48 | 2,898,729 | +1.52(+2.63%) |
Jan 13, 2015 | 59.11 | 59.33 | 57.42 | 57.96 | 4,303,683 | -0.43(-0.73%) |
Jan 12, 2015 | 58.09 | 58.48 | 57.56 | 58.39 | 2,884,761 | +0.52(+0.89%) |
Jan 09, 2015 | 59.00 | 59.58 | 57.83 | 57.87 | 2,944,917 | -1.35(-2.28%) |
Jan 08, 2015 | 58.73 | 59.63 | 58.20 | 59.22 | 3,674,403 | +1.15(+1.98%) |
Jan 07, 2015 | 58.20 | 59.21 | 57.91 | 58.07 | 3,394,935 | +0.32(+0.55%) |
Jan 06, 2015 | 58.16 | 58.27 | 57.15 | 57.75 | 2,543,337 | +0.60(+1.05%) |
Jan 05, 2015 | 58.09 | 58.17 | 57.09 | 57.15 | 3,874,518 | -1.24(-2.13%) |
Jan 02, 2015 | 58.99 | 59.53 | 57.92 | 58.40 | 1,608,444 | -0.37(-0.64%) |
Dec 31, 2014 | 58.69 | 58.77 | 58.77 | 58.77 | 1,340,100 | +0.34(+0.58%) |
Dec 30, 2014 | 58.37 | 59.19 | 58.36 | 58.43 | 971,406 | -0.42(-0.72%) |
Dec 29, 2014 | 59.12 | 59.26 | 58.60 | 58.86 | 996,111 | -0.17(-0.28%) |
Dec 26, 2014 | 59.04 | 59.41 | 58.62 | 59.03 | 730,692 | +0.03(+0.06%) |
Dec 24, 2014 | 58.73 | 58.99 | 58.99 | 58.99 | 668,700 | +0.53(+0.91%) |
Dec 23, 2014 | 59.67 | 59.77 | 58.28 | 58.46 | 1,366,353 | -0.85(-1.44%) |
Dec 22, 2014 | 59.18 | 59.87 | 58.39 | 59.32 | 1,359,837 | +0.21(+0.35%) |
Dec 19, 2014 | 57.87 | 59.40 | 57.80 | 59.11 | 4,362,183 | +0.94(+1.61%) |
Dec 18, 2014 | 57.20 | 58.17 | 56.78 | 58.17 | 2,423,196 | +1.48(+2.61%) |
Dec 17, 2014 | 55.45 | 56.95 | 55.28 | 56.69 | 2,372,733 | +1.45(+2.62%) |
Dec 16, 2014 | 55.51 | 56.31 | 55.18 | 55.24 | 1,253,160 | -0.20(-0.37%) |
Dec 15, 2014 | 56.01 | 56.59 | 55.27 | 55.45 | 1,632,888 | -0.42(-0.75%) |
Dec 12, 2014 | 55.67 | 56.83 | 55.67 | 55.86 | 1,644,201 | -0.37(-0.66%) |
Dec 11, 2014 | 56.07 | 56.80 | 56.00 | 56.24 | 1,505,160 | +0.59(+1.06%) |
Dec 10, 2014 | 56.99 | 56.99 | 55.45 | 55.64 | 2,338,425 | -1.57(-2.75%) |
Dec 09, 2014 | 56.56 | 57.27 | 56.18 | 57.21 | 1,554,291 | -0.02(-0.04%) |
Dec 08, 2014 | 55.71 | 57.31 | 55.71 | 57.24 | 2,233,737 | +0.70(+1.23%) |
Dec 05, 2014 | 56.56 | 57.19 | 56.45 | 56.54 | 1,075,788 | -0.20(-0.36%) |
Dec 04, 2014 | 56.94 | 57.77 | 56.56 | 56.74 | 1,626,876 | -0.88(-1.53%) |
Dec 03, 2014 | 56.86 | 57.76 | 56.77 | 57.62 | 1,428,894 | +0.69(+1.22%) |
Dec 02, 2014 | 57.33 | 57.34 | 56.62 | 56.93 | 1,616,031 | -0.15(-0.26%) |
Dec 01, 2014 | 57.32 | 57.70 | 56.85 | 57.08 | 1,182,906 | -0.45(-0.78%) |
Nov 28, 2014 | 57.22 | 57.74 | 57.15 | 57.53 | 847,611 | +0.31(+0.54%) |
Nov 26, 2014 | 56.03 | 57.22 | 57.22 | 57.22 | 1,321,200 | -0.16(-0.29%) |
Nov 25, 2014 | 57.78 | 58.18 | 57.24 | 57.39 | 3,109,284 | -0.54(-0.93%) |
Nov 24, 2014 | 57.22 | 58.03 | 57.09 | 57.93 | 2,373,363 | +0.66(+1.14%) |
Nov 21, 2014 | 57.78 | 57.78 | 56.57 | 57.27 | 2,376,621 | +0.21(+0.37%) |
Nov 20, 2014 | 56.87 | 57.26 | 56.82 | 57.06 | 1,025,829 | +0.05(+0.10%) |
Nov 19, 2014 | 57.17 | 57.30 | 56.83 | 57.00 | 1,898,334 | -0.35(-0.61%) |
Nov 18, 2014 | 56.71 | 57.54 | 56.67 | 57.35 | 2,001,024 | +0.53(+0.94%) |
Nov 17, 2014 | 56.70 | 57.59 | 56.66 | 56.82 | 1,561,644 | -0.09(-0.16%) |
Nov 14, 2014 | 57.49 | 57.54 | 56.75 | 56.91 | 1,765,044 | -0.43(-0.75%) |
Nov 13, 2014 | 57.15 | 58.16 | 57.13 | 57.34 | 3,069,117 | +0.32(+0.56%) |
Nov 12, 2014 | 57.15 | 57.42 | 56.61 | 57.03 | 1,432,611 | -0.12(-0.21%) |
Nov 11, 2014 | 56.65 | 57.21 | 55.89 | 57.15 | 2,327,544 | +0.59(+1.05%) |
Nov 10, 2014 | 55.46 | 56.61 | 55.46 | 56.55 | 2,409,516 | +1.00(+1.79%) |
Nov 07, 2014 | 56.71 | 56.82 | 55.22 | 55.56 | 2,271,186 | -0.96(-1.70%) |
Nov 06, 2014 | 56.00 | 56.91 | 55.45 | 56.52 | 2,427,552 | +0.36(+0.65%) |
Nov 05, 2014 | 55.32 | 56.25 | 54.89 | 56.15 | 3,981,888 | +1.04(+1.89%) |
Nov 04, 2014 | 55.09 | 55.42 | 54.51 | 55.11 | 2,090,385 | +0.02(+0.03%) |
Nov 03, 2014 | 54.12 | 55.65 | 54.03 | 55.09 | 2,496,141 | +0.00(+0.01%) |
Oct 31, 2014 | 55.09 | 55.61 | 54.72 | 55.09 | 3,381,588 | +0.64(+1.18%) |
Oct 30, 2014 | 53.95 | 54.90 | 53.58 | 54.44 | 2,357,379 | +0.29(+0.53%) |
Oct 29, 2014 | 53.59 | 54.34 | 53.43 | 54.16 | 2,837,925 | -0.47(-0.87%) |
Oct 28, 2014 | 53.31 | 54.68 | 53.17 | 54.63 | 2,915,703 | +1.55(+2.93%) |
Oct 27, 2014 | 52.83 | 53.33 | 53.11 | 53.08 | 3,490,668 | -0.03(-0.06%) |
Oct 24, 2014 | 53.92 | 54.20 | 53.03 | 53.11 | 4,078,305 | -0.84(-1.55%) |
Oct 23, 2014 | 53.80 | 54.95 | 53.62 | 53.95 | 4,036,266 | +0.41(+0.77%) |
Oct 22, 2014 | 55.74 | 55.74 | 53.00 | 53.53 | 8,099,793 | -1.55(-2.82%) |
Oct 21, 2014 | 53.79 | 55.41 | 52.78 | 55.09 | 7,009,875 | +1.17(+2.17%) |
Oct 20, 2014 | 53.32 | 54.08 | 52.64 | 53.92 | 4,144,131 | +1.67(+3.19%) |
Oct 17, 2014 | 51.68 | 52.60 | 51.63 | 52.25 | 2,980,179 | +1.53(+3.01%) |
Oct 16, 2014 | 50.35 | 51.66 | 50.21 | 50.72 | 3,011,715 | -0.40(-0.79%) |
Oct 15, 2014 | 50.69 | 51.51 | 49.93 | 51.13 | 3,579,642 | -0.13(-0.25%) |
Oct 14, 2014 | 52.47 | 52.74 | 50.83 | 51.26 | 3,542,283 | -0.42(-0.81%) |
Oct 13, 2014 | 52.09 | 52.90 | 51.62 | 51.67 | 2,273,391 | -0.55(-1.06%) |
Oct 10, 2014 | 52.96 | 53.57 | 52.15 | 52.23 | 2,538,342 | -0.70(-1.32%) |
Oct 09, 2014 | 54.24 | 54.24 | 52.33 | 52.93 | 4,271,040 | -1.50(-2.76%) |
Oct 08, 2014 | 53.75 | 54.62 | 53.32 | 54.43 | 3,084,516 | +0.84(+1.57%) |
Oct 07, 2014 | 53.74 | 54.32 | 53.21 | 53.58 | 3,730,230 | -0.48(-0.88%) |
Oct 06, 2014 | 54.37 | 56.19 | 53.91 | 54.06 | 5,847,012 | +1.26(+2.39%) |
Oct 03, 2014 | 52.34 | 53.44 | 52.34 | 52.80 | 3,158,055 | +0.62(+1.19%) |
Oct 02, 2014 | 51.51 | 52.39 | 50.71 | 52.18 | 2,260,062 | +0.76(+1.48%) |
Oct 01, 2014 | 51.48 | 51.61 | 50.63 | 51.42 | 2,513,286 | +0.11(+0.21%) |
Sep 30, 2014 | 51.64 | 52.11 | 50.89 | 51.31 | 2,967,696 | -0.32(-0.62%) |
Sep 29, 2014 | 50.95 | 51.93 | 50.61 | 51.64 | 2,119,941 | +0.49(+0.96%) |
Sep 26, 2014 | 50.77 | 51.53 | 50.54 | 51.14 | 1,733,058 | +0.31(+0.60%) |
Sep 25, 2014 | 51.64 | 51.90 | 50.62 | 50.84 | 2,879,451 | -0.91(-1.76%) |
Sep 24, 2014 | 50.91 | 51.92 | 50.74 | 51.75 | 2,373,660 | +1.07(+2.11%) |
Sep 23, 2014 | 50.39 | 50.87 | 50.28 | 50.68 | 1,970,784 | -0.11(-0.21%) |
Sep 22, 2014 | 51.78 | 51.87 | 50.17 | 50.79 | 3,806,946 | -1.38(-2.65%) |
Sep 19, 2014 | 53.21 | 53.22 | 52.13 | 52.17 | 4,569,192 | -0.67(-1.26%) |
Sep 18, 2014 | 52.82 | 53.00 | 52.41 | 52.84 | 1,887,678 | +0.22(+0.42%) |
Sep 17, 2014 | 52.79 | 53.15 | 52.33 | 52.61 | 2,028,339 | -0.13(-0.24%) |
Sep 16, 2014 | 52.03 | 53.00 | 51.45 | 52.74 | 2,122,776 | +0.66(+1.26%) |
Sep 15, 2014 | 53.13 | 53.17 | 51.67 | 52.09 | 3,552,876 | -1.33(-2.49%) |
Sep 12, 2014 | 52.14 | 53.51 | 52.14 | 53.41 | 3,845,385 | +1.19(+2.28%) |
Sep 11, 2014 | 52.09 | 52.58 | 52.03 | 52.22 | 1,781,802 | -0.39(-0.75%) |
Sep 10, 2014 | 51.65 | 52.80 | 51.35 | 52.62 | 2,627,451 | +0.75(+1.44%) |
Sep 09, 2014 | 52.75 | 52.96 | 51.78 | 51.87 | 2,325,267 | +0.00(+0.01%) |
Sep 08, 2014 | 51.90 | 51.94 | 51.13 | 51.86 | 2,420,316 | +0.16(+0.30%) |
Sep 05, 2014 | 51.81 | 51.81 | 50.67 | 51.71 | 2,923,956 | +0.07(+0.14%) |
Sep 04, 2014 | 52.68 | 52.82 | 51.51 | 51.63 | 2,984,805 | -1.00(-1.90%) |
Sep 03, 2014 | 52.73 | 52.85 | 52.40 | 52.63 | 1,528,155 | -0.04(-0.07%) |
Sep 02, 2014 | 52.51 | 52.65 | 52.23 | 52.67 | 1,946,133 | +0.45(+0.86%) |
Aug 29, 2014 | 52.25 | 52.22 | 52.22 | 52.22 | 2,206,800 | +0.49(+0.95%) |
Aug 28, 2014 | 52.04 | 52.39 | 51.53 | 51.73 | 1,749,564 | -0.62(-1.18%) |
Aug 27, 2014 | 53.09 | 53.11 | 52.23 | 52.35 | 1,544,805 | -0.84(-1.58%) |
Aug 26, 2014 | 52.11 | 53.38 | 51.98 | 53.19 | 2,955,051 | +0.90(+1.73%) |
Aug 25, 2014 | 52.60 | 52.83 | 52.03 | 52.28 | 2,159,109 | -0.13(-0.25%) |
Aug 22, 2014 | 52.49 | 52.50 | 51.99 | 52.42 | 1,512,000 | -0.02(-0.03%) |
Aug 21, 2014 | 52.10 | 52.49 | 51.78 | 52.43 | 2,003,535 | +0.49(+0.94%) |
Aug 20, 2014 | 52.36 | 52.65 | 51.69 | 51.94 | 2,081,718 | -0.63(-1.20%) |
Aug 19, 2014 | 51.75 | 52.71 | 51.61 | 52.57 | 2,675,925 | +0.98(+1.91%) |
Aug 18, 2014 | 51.18 | 52.03 | 51.10 | 51.59 | 2,793,897 | +0.57(+1.13%) |
Aug 15, 2014 | 51.64 | 51.90 | 50.84 | 51.02 | 2,506,230 | -0.14(-0.27%) |
Aug 14, 2014 | 50.52 | 51.19 | 50.27 | 51.15 | 1,913,130 | +0.56(+1.11%) |
Aug 13, 2014 | 50.07 | 50.61 | 49.87 | 50.59 | 2,190,177 | +0.42(+0.85%) |
Aug 12, 2014 | 49.50 | 50.21 | 49.47 | 50.17 | 2,679,840 | +0.88(+1.78%) |
Aug 11, 2014 | 49.21 | 50.11 | 48.72 | 49.29 | 3,303,711 | -0.04(-0.09%) |
Aug 08, 2014 | 49.31 | 49.55 | 48.99 | 49.34 | 2,717,046 | +0.25(+0.50%) |
Aug 07, 2014 | 49.87 | 49.95 | 48.96 | 49.09 | 2,307,294 | -0.74(-1.48%) |
Aug 06, 2014 | 49.60 | 50.06 | 49.30 | 49.83 | 2,069,307 | +0.01(+0.01%) |
Aug 05, 2014 | 50.18 | 50.56 | 49.56 | 49.82 | 2,244,249 | -0.74(-1.46%) |
Aug 04, 2014 | 50.26 | 50.73 | 50.04 | 50.56 | 2,743,596 | +0.21(+0.41%) |
Aug 01, 2014 | 51.00 | 51.11 | 50.11 | 50.35 | 6,594,336 | -0.49(-0.96%) |
Jul 31, 2014 | 51.66 | 51.78 | 50.77 | 50.84 | 4,281,336 | -1.05(-2.02%) |
Jul 30, 2014 | 51.97 | 52.22 | 51.66 | 51.89 | 2,438,046 | +0.20(+0.38%) |
Jul 29, 2014 | 51.82 | 51.82 | 51.20 | 51.69 | 3,319,659 | -0.01(-0.01%) |
Jul 28, 2014 | 52.76 | 52.76 | 51.29 | 51.70 | 4,687,632 | -0.49(-0.94%) |
Jul 25, 2014 | 51.54 | 52.42 | 51.17 | 52.19 | 9,027,162 | -0.40(-0.77%) |
Jul 24, 2014 | 50.78 | 53.67 | 50.56 | 52.59 | 11,042,343 | +1.30(+2.53%) |
Jul 23, 2014 | 48.90 | 51.49 | 48.73 | 51.29 | 25,613,090 | +7.72(+17.71%) |
Jul 22, 2014 | 43.66 | 44.17 | 43.33 | 43.57 | 8,113,104 | +0.38(+0.88%) |
Jul 21, 2014 | 42.43 | 43.20 | 42.23 | 43.19 | 4,084,443 | +0.19(+0.44%) |
Jul 18, 2014 | 42.41 | 43.21 | 42.22 | 43.00 | 5,980,347 | +0.53(+1.25%) |
Jul 17, 2014 | 41.93 | 42.82 | 41.78 | 42.47 | 4,841,460 | +0.22(+0.52%) |
Jul 16, 2014 | 42.61 | 43.02 | 42.22 | 42.25 | 4,080,312 | -0.37(-0.86%) |
Jul 15, 2014 | 42.66 | 43.15 | 42.49 | 42.62 | 5,137,344 | -0.11(-0.27%) |
Jul 14, 2014 | 43.36 | 43.58 | 42.57 | 42.73 | 4,460,049 | -0.52(-1.19%) |
Jul 11, 2014 | 42.70 | 43.39 | 42.67 | 43.25 | 4,339,431 | +0.70(+1.65%) |
Jul 10, 2014 | 42.42 | 43.02 | 42.22 | 42.55 | 3,844,224 | -0.37(-0.86%) |
Jul 09, 2014 | 42.92 | 43.19 | 42.42 | 42.92 | 3,549,276 | +0.04(+0.08%) |
Jul 08, 2014 | 43.93 | 43.93 | 42.46 | 42.88 | 4,651,047 | -0.93(-2.12%) |
Jul 07, 2014 | 44.84 | 44.84 | 43.47 | 43.81 | 4,620,663 | -1.09(-2.42%) |
Jul 03, 2014 | 44.78 | 44.89 | 44.89 | 44.89 | 2,042,100 | +0.08(+0.17%) |
Jul 02, 2014 | 45.34 | 45.47 | 44.67 | 44.82 | 3,091,986 | -0.35(-0.77%) |
Jul 01, 2014 | 45.76 | 46.04 | 45.08 | 45.17 | 3,513,168 | -0.59(-1.29%) |
Jun 30, 2014 | 46.86 | 46.91 | 45.56 | 45.76 | 4,432,158 | -1.29(-2.74%) |
Jun 27, 2014 | 45.75 | 47.38 | 45.51 | 47.04 | 10,622,061 | +1.40(+3.07%) |
Jun 26, 2014 | 44.91 | 45.70 | 44.68 | 45.64 | 5,597,730 | +0.63(+1.41%) |
Jun 25, 2014 | 44.92 | 45.11 | 44.41 | 45.01 | 2,404,602 | +0.31(+0.70%) |
Jun 24, 2014 | 44.82 | 45.24 | 44.64 | 44.69 | 3,831,129 | -0.08(-0.18%) |
Jun 23, 2014 | 45.10 | 45.48 | 44.53 | 44.77 | 3,353,823 | -0.13(-0.29%) |
Jun 20, 2014 | 44.91 | 45.00 | 44.32 | 44.91 | 5,436,234 | +0.22(+0.48%) |
Jun 19, 2014 | 45.12 | 45.12 | 44.23 | 44.69 | 3,295,098 | -0.22(-0.49%) |
Jun 18, 2014 | 44.71 | 44.95 | 44.42 | 44.91 | 2,665,404 | +0.10(+0.23%) |
Jun 17, 2014 | 45.64 | 45.77 | 44.79 | 44.80 | 4,461,147 | -0.73(-1.61%) |
Jun 16, 2014 | 44.17 | 45.66 | 44.10 | 45.54 | 6,603,660 | +1.44(+3.28%) |
Jun 13, 2014 | 43.54 | 44.32 | 43.40 | 44.09 | 5,027,769 | +0.49(+1.13%) |
Jun 12, 2014 | 42.34 | 43.66 | 42.33 | 43.60 | 5,492,961 | +1.11(+2.61%) |
Jun 11, 2014 | 41.91 | 42.74 | 41.87 | 42.49 | 3,877,776 | +0.53(+1.27%) |
Jun 10, 2014 | 41.48 | 41.97 | 41.43 | 41.96 | 2,953,323 | +0.70(+1.71%) |
Jun 06, 2014 | 41.13 | 41.29 | 40.94 | 41.25 | 2,653,524 | +0.27(+0.66%) |
Jun 05, 2014 | 41.24 | 41.62 | 40.94 | 40.98 | 3,270,591 | -0.14(-0.35%) |
Jun 04, 2014 | 41.03 | 41.38 | 40.97 | 41.13 | 2,690,181 | -0.09(-0.22%) |
Jun 03, 2014 | 41.00 | 41.55 | 41.00 | 41.22 | 2,184,282 | +0.00(+0.01%) |
Jun 02, 2014 | 40.97 | 41.36 | 40.69 | 41.21 | 3,544,038 | +0.13(+0.31%) |
May 30, 2014 | 41.67 | 41.67 | 40.81 | 41.08 | 2,744,154 | -0.57(-1.36%) |
May 29, 2014 | 40.73 | 41.80 | 40.53 | 41.65 | 3,724,434 | +1.13(+2.79%) |
May 28, 2014 | 41.25 | 41.32 | 40.52 | 40.52 | 3,357,396 | -0.74(-1.80%) |
May 27, 2014 | 40.51 | 41.42 | 40.28 | 41.26 | 4,444,956 | +0.83(+2.06%) |
May 23, 2014 | 40.52 | 40.43 | 40.43 | 40.43 | 2,555,100 | -0.00(-0.01%) |
May 22, 2014 | 40.59 | 41.21 | 40.36 | 40.43 | 1,534,653 | -0.27(-0.67%) |
May 21, 2014 | 40.61 | 40.94 | 40.35 | 40.70 | 1,590,651 | +0.30(+0.75%) |
May 20, 2014 | 41.07 | 41.22 | 40.35 | 40.40 | 2,352,492 | -0.81(-1.98%) |
May 19, 2014 | 41.34 | 41.91 | 41.12 | 41.21 | 3,863,709 | -0.35(-0.84%) |
May 16, 2014 | 40.57 | 41.63 | 40.27 | 41.57 | 5,679,945 | +1.07(+2.65%) |
May 15, 2014 | 41.44 | 41.44 | 40.06 | 40.49 | 5,775,129 | -0.80(-1.95%) |
May 14, 2014 | 40.43 | 41.73 | 40.22 | 41.30 | 7,234,056 | +0.69(+1.70%) |
May 13, 2014 | 40.57 | 40.93 | 40.22 | 40.61 | 3,946,293 | -0.02(-0.05%) |
May 12, 2014 | 39.41 | 40.79 | 38.90 | 40.63 | 4,815,171 | +1.40(+3.57%) |
May 09, 2014 | 39.06 | 39.26 | 38.50 | 39.23 | 8,262,027 | +0.08(+0.20%) |
May 08, 2014 | 39.10 | 39.98 | 39.03 | 39.15 | 9,191,268 | -0.07(-0.17%) |
May 07, 2014 | 40.03 | 40.25 | 39.17 | 39.22 | 6,579,036 | -0.82(-2.04%) |
May 06, 2014 | 40.27 | 40.70 | 40.00 | 40.03 | 6,362,496 | -0.41(-1.01%) |
May 05, 2014 | 40.15 | 40.64 | 39.92 | 40.44 | 4,207,239 | +0.04(+0.10%) |
May 02, 2014 | 41.18 | 41.18 | 40.35 | 40.40 | 7,247,988 | +0.50(+1.24%) |
May 01, 2014 | 40.58 | 41.22 | 39.82 | 39.90 | 4,155,867 | -0.29(-0.71%) |
Apr 30, 2014 | 39.91 | 40.41 | 39.78 | 40.19 | 3,767,751 | +0.01(+0.03%) |
Apr 29, 2014 | 41.38 | 41.89 | 39.27 | 40.18 | 5,467,428 | -0.69(-1.69%) |
Apr 28, 2014 | 40.99 | 41.32 | 40.49 | 40.87 | 4,710,978 | +0.16(+0.39%) |
Apr 25, 2014 | 40.95 | 41.11 | 40.27 | 40.71 | 5,156,658 | -0.55(-1.33%) |
Apr 24, 2014 | 41.82 | 41.84 | 40.89 | 41.26 | 4,600,350 | -0.29(-0.70%) |
Apr 23, 2014 | 43.02 | 44.16 | 41.37 | 41.55 | 19,812,672 | -5.38(-11.46%) |
Apr 22, 2014 | 47.78 | 47.96 | 46.18 | 46.93 | 7,717,185 | +1.25(+2.73%) |
Apr 21, 2014 | 45.56 | 46.30 | 45.38 | 45.68 | 3,506,796 | -0.10(-0.21%) |
Apr 17, 2014 | 46.11 | 45.78 | 45.78 | 45.78 | 4,858,200 | -0.35(-0.76%) |
Apr 16, 2014 | 47.32 | 47.35 | 45.92 | 46.13 | 6,504,345 | -0.22(-0.47%) |
Apr 15, 2014 | 47.24 | 47.47 | 45.62 | 46.34 | 6,910,551 | -0.88(-1.86%) |
Apr 14, 2014 | 49.13 | 49.19 | 46.93 | 47.22 | 6,325,038 | -1.63(-3.33%) |
Apr 11, 2014 | 50.06 | 50.18 | 48.19 | 48.85 | 7,300,269 | -1.55(-3.08%) |
Apr 10, 2014 | 51.09 | 51.67 | 50.28 | 50.40 | 6,348,474 | -0.34(-0.66%) |
Apr 09, 2014 | 49.10 | 51.32 | 48.78 | 50.74 | 23,549,984 | -3.69(-6.78%) |
Apr 08, 2014 | 55.56 | 55.59 | 53.82 | 54.43 | 6,099,993 | -0.80(-1.45%) |
Apr 07, 2014 | 56.11 | 57.09 | 55.15 | 55.23 | 6,025,860 | -0.94(-1.68%) |
Apr 04, 2014 | 59.44 | 59.63 | 56.13 | 56.17 | 12,687,372 | -3.90(-6.49%) |
Apr 03, 2014 | 57.72 | 60.14 | 57.72 | 60.07 | 11,118,591 | +2.46(+4.27%) |
Apr 02, 2014 | 56.04 | 58.06 | 55.40 | 57.61 | 12,051,108 | +2.77(+5.04%) |
Apr 01, 2014 | 54.01 | 55.92 | 52.25 | 54.84 | 25,783,344 | +6.18(+12.70%) |
Mar 31, 2014 | 48.33 | 49.11 | 48.11 | 48.67 | 4,667,535 | +0.33(+0.69%) |
Mar 28, 2014 | 47.73 | 48.77 | 47.63 | 48.33 | 5,494,680 | +0.71(+1.49%) |
Mar 27, 2014 | 46.94 | 47.95 | 46.48 | 47.62 | 6,554,115 | +0.44(+0.93%) |
Mar 26, 2014 | 47.30 | 47.78 | 47.04 | 47.18 | 2,054,016 | +0.19(+0.41%) |
Mar 25, 2014 | 46.98 | 47.50 | 46.66 | 46.99 | 1,542,987 | +0.09(+0.20%) |
Mar 24, 2014 | 47.91 | 48.35 | 46.58 | 46.90 | 3,018,681 | -0.76(-1.59%) |
Mar 21, 2014 | 49.28 | 49.28 | 47.60 | 47.65 | 5,783,247 | -0.90(-1.86%) |
Mar 20, 2014 | 47.92 | 48.60 | 47.24 | 48.56 | 2,291,670 | +0.27(+0.57%) |
Mar 19, 2014 | 47.61 | 48.34 | 47.61 | 48.28 | 2,827,602 | +0.61(+1.29%) |
Mar 18, 2014 | 47.31 | 47.75 | 47.24 | 47.67 | 1,535,922 | +0.27(+0.56%) |
Mar 17, 2014 | 47.11 | 47.81 | 47.01 | 47.40 | 2,249,010 | +0.39(+0.84%) |
Mar 14, 2014 | 47.42 | 47.97 | 46.91 | 47.01 | 2,746,674 | -0.73(-1.54%) |
Mar 13, 2014 | 48.22 | 48.78 | 47.62 | 47.74 | 2,391,165 | -0.39(-0.80%) |
Mar 12, 2014 | 48.09 | 49.10 | 47.67 | 48.13 | 3,221,712 | -0.23(-0.47%) |
Mar 11, 2014 | 48.85 | 49.12 | 48.21 | 48.35 | 2,509,290 | -0.38(-0.78%) |
Mar 10, 2014 | 49.23 | 49.39 | 48.45 | 48.73 | 3,296,601 | -0.60(-1.21%) |
Mar 07, 2014 | 49.62 | 50.05 | 49.09 | 49.33 | 2,044,845 | -0.04(-0.08%) |
Mar 06, 2014 | 49.67 | 49.97 | 49.12 | 49.37 | 2,331,648 | -0.29(-0.58%) |
Mar 05, 2014 | 49.84 | 50.22 | 49.28 | 49.66 | 2,332,962 | -0.29(-0.58%) |
Mar 04, 2014 | 50.66 | 50.66 | 49.28 | 49.95 | 6,673,833 | -0.48(-0.95%) |
Mar 03, 2014 | 49.14 | 51.39 | 48.92 | 50.43 | 6,185,511 | +1.00(+2.03%) |
Feb 28, 2014 | 49.36 | 50.55 | 48.87 | 49.43 | 5,542,830 | +0.08(+0.15%) |
Feb 27, 2014 | 48.69 | 49.52 | 48.44 | 49.35 | 3,099,141 | +0.64(+1.32%) |
Feb 26, 2014 | 48.71 | 49.14 | 48.31 | 48.71 | 2,472,444 | +0.39(+0.80%) |
Feb 25, 2014 | 48.57 | 48.78 | 48.11 | 48.32 | 2,627,388 | -0.41(-0.84%) |
Feb 24, 2014 | 48.61 | 49.03 | 48.35 | 48.73 | 3,274,074 | +0.37(+0.77%) |
Feb 21, 2014 | 48.79 | 49.06 | 48.31 | 48.35 | 2,474,055 | -0.32(-0.65%) |
Feb 20, 2014 | 49.00 | 49.11 | 48.15 | 48.67 | 2,274,579 | -0.21(-0.44%) |
Feb 19, 2014 | 48.91 | 49.75 | 48.76 | 48.88 | 2,217,762 | -0.46(-0.93%) |
Feb 18, 2014 | 48.92 | 49.44 | 48.25 | 49.34 | 2,853,603 | +0.58(+1.20%) |
Feb 14, 2014 | 48.01 | 48.76 | 48.76 | 48.76 | 5,171,400 | -0.41(-0.84%) |
Feb 13, 2014 | 48.65 | 49.21 | 48.17 | 49.17 | 4,005,162 | +0.46(+0.95%) |
Feb 12, 2014 | 47.64 | 48.74 | 47.47 | 48.71 | 3,544,254 | +1.32(+2.80%) |
Feb 11, 2014 | 47.12 | 47.94 | 46.80 | 47.38 | 3,463,965 | -0.36(-0.75%) |
Feb 10, 2014 | 46.23 | 48.09 | 46.12 | 47.74 | 3,987,405 | +1.33(+2.87%) |
Feb 07, 2014 | 46.00 | 46.44 | 45.44 | 46.41 | 3,636,738 | +0.32(+0.70%) |
Feb 06, 2014 | 45.95 | 46.67 | 45.95 | 46.09 | 4,166,154 | -0.03(-0.07%) |
Feb 05, 2014 | 45.41 | 46.40 | 45.19 | 46.12 | 3,591,927 | +0.67(+1.47%) |
Feb 04, 2014 | 44.81 | 46.00 | 44.72 | 45.46 | 4,331,187 | +0.88(+1.98%) |