Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.25 | 34.52 | 33.06 | 33.89 | 23,005,830 | +0.36(+1.06%) |
Jan 29, 2015 | 33.79 | 33.79 | 32.47 | 33.53 | 17,463,612 | +0.08(+0.25%) |
Jan 28, 2015 | 35.05 | 35.08 | 33.35 | 33.45 | 24,369,104 | -1.72(-4.89%) |
Jan 27, 2015 | 34.91 | 35.44 | 34.69 | 35.17 | 16,839,920 | +0.03(+0.10%) |
Jan 26, 2015 | 34.83 | 35.16 | 34.36 | 35.13 | 18,572,496 | +0.40(+1.15%) |
Jan 23, 2015 | 34.80 | 35.63 | 34.41 | 34.74 | 20,878,238 | +0.14(+0.42%) |
Jan 22, 2015 | 34.66 | 34.88 | 34.23 | 34.59 | 21,215,128 | +0.11(+0.32%) |
Jan 21, 2015 | 34.09 | 34.64 | 33.62 | 34.48 | 20,780,242 | +0.73(+2.16%) |
Jan 20, 2015 | 33.56 | 33.90 | 32.30 | 33.75 | 29,609,626 | +0.59(+1.79%) |
Jan 16, 2015 | 31.97 | 33.33 | 31.95 | 33.16 | 25,704,394 | +1.53(+4.82%) |
Jan 15, 2015 | 32.91 | 33.16 | 31.58 | 31.63 | 23,037,188 | -0.86(-2.63%) |
Jan 14, 2015 | 32.22 | 32.57 | 31.66 | 32.49 | 33,024,002 | +0.04(+0.13%) |
Jan 13, 2015 | 32.75 | 33.43 | 32.41 | 32.45 | 26,227,048 | -0.21(-0.65%) |
Jan 12, 2015 | 32.88 | 33.03 | 32.44 | 32.66 | 30,360,526 | -1.07(-3.17%) |
Jan 09, 2015 | 34.27 | 34.30 | 33.58 | 33.73 | 20,374,614 | -0.35(-1.02%) |
Jan 08, 2015 | 33.69 | 34.24 | 33.13 | 34.08 | 23,616,466 | +0.72(+2.16%) |
Jan 07, 2015 | 32.83 | 33.39 | 32.67 | 33.35 | 20,714,178 | +0.87(+2.69%) |
Jan 06, 2015 | 32.53 | 32.82 | 32.26 | 32.48 | 24,133,990 | -0.32(-0.98%) |
Jan 05, 2015 | 32.99 | 33.01 | 32.39 | 32.80 | 23,262,894 | -0.66(-1.98%) |
Jan 02, 2015 | 33.19 | 33.85 | 33.02 | 33.47 | 13,644,950 | +0.14(+0.41%) |
Dec 31, 2014 | 33.24 | 33.33 | 33.33 | 33.33 | 14,290,696 | -0.17(-0.51%) |
Dec 30, 2014 | 33.97 | 33.99 | 33.50 | 33.50 | 14,375,710 | -0.40(-1.18%) |
Dec 29, 2014 | 33.87 | 34.30 | 33.58 | 33.90 | 14,749,226 | +0.23(+0.68%) |
Dec 26, 2014 | 33.98 | 34.15 | 33.44 | 33.67 | 12,708,447 | +0.03(+0.08%) |
Dec 24, 2014 | 33.69 | 33.64 | 33.64 | 33.64 | 9,867,689 | -0.15(-0.45%) |
Dec 23, 2014 | 33.68 | 33.93 | 33.24 | 33.80 | 17,773,978 | +0.17(+0.50%) |
Dec 22, 2014 | 34.17 | 34.27 | 33.42 | 33.63 | 22,448,494 | -0.69(-2.00%) |
Dec 19, 2014 | 33.58 | 34.38 | 33.34 | 34.31 | 28,809,082 | +1.07(+3.21%) |
Dec 18, 2014 | 34.58 | 34.61 | 32.63 | 33.24 | 36,322,752 | -0.18(-0.53%) |
Dec 17, 2014 | 32.35 | 33.97 | 31.84 | 33.42 | 37,578,168 | +1.13(+3.49%) |
Dec 16, 2014 | 31.71 | 33.64 | 31.53 | 32.30 | 33,471,772 | +0.25(+0.77%) |
Dec 15, 2014 | 32.58 | 32.83 | 31.99 | 32.05 | 30,529,696 | -0.09(-0.29%) |
Dec 12, 2014 | 32.04 | 32.61 | 31.74 | 32.14 | 35,583,524 | -0.25(-0.78%) |
Dec 11, 2014 | 32.25 | 33.16 | 32.23 | 32.40 | 26,729,128 | +0.09(+0.29%) |
Dec 10, 2014 | 32.60 | 33.22 | 32.07 | 32.30 | 41,513,688 | -1.17(-3.49%) |
Dec 09, 2014 | 32.24 | 33.63 | 32.09 | 33.47 | 39,246,344 | +0.77(+2.36%) |
Dec 08, 2014 | 33.76 | 33.85 | 32.52 | 32.70 | 44,103,808 | -1.51(-4.41%) |
Dec 05, 2014 | 34.58 | 34.76 | 33.92 | 34.21 | 35,459,660 | -0.31(-0.91%) |
Dec 04, 2014 | 34.30 | 34.98 | 33.91 | 34.52 | 38,423,720 | -0.01(-0.02%) |
Dec 03, 2014 | 34.91 | 35.46 | 34.43 | 34.53 | 39,375,700 | +0.50(+1.47%) |
Dec 02, 2014 | 34.83 | 34.96 | 33.91 | 34.03 | 46,721,952 | -0.73(-2.11%) |
Dec 01, 2014 | 35.45 | 35.54 | 33.96 | 34.77 | 47,618,460 | -0.84(-2.35%) |
Nov 28, 2014 | 37.40 | 37.43 | 35.32 | 35.60 | 40,861,284 | -4.34(-10.86%) |
Nov 26, 2014 | 40.55 | 39.94 | 39.94 | 39.94 | 27,065,094 | -0.78(-1.91%) |
Nov 25, 2014 | 42.43 | 42.46 | 40.65 | 40.71 | 32,176,336 | -1.37(-3.25%) |
Nov 24, 2014 | 42.61 | 43.01 | 41.77 | 42.08 | 24,901,564 | -0.63(-1.48%) |
Nov 21, 2014 | 42.44 | 43.14 | 42.01 | 42.71 | 37,011,488 | +1.20(+2.89%) |
Nov 20, 2014 | 41.09 | 41.73 | 40.82 | 41.52 | 27,581,846 | +0.66(+1.61%) |
Nov 19, 2014 | 41.11 | 41.29 | 40.28 | 40.86 | 37,555,708 | -0.09(-0.23%) |
Nov 18, 2014 | 42.38 | 42.54 | 40.88 | 40.95 | 51,722,056 | -0.58(-1.40%) |
Nov 17, 2014 | 43.42 | 43.68 | 41.35 | 41.53 | 95,189,760 | -4.94(-10.62%) |
Nov 14, 2014 | 47.27 | 47.46 | 45.30 | 46.47 | 30,224,548 | +1.09(+2.40%) |
Nov 13, 2014 | 44.57 | 48.93 | 42.83 | 45.38 | 42,629,892 | +0.47(+1.05%) |
Nov 12, 2014 | 44.90 | 46.01 | 44.59 | 44.91 | 11,377,589 | -0.41(-0.91%) |
Nov 11, 2014 | 45.51 | 45.58 | 44.10 | 45.32 | 12,690,230 | +0.08(+0.17%) |
Nov 10, 2014 | 46.41 | 46.91 | 44.93 | 45.24 | 12,110,670 | -0.19(-0.43%) |
Nov 07, 2014 | 45.01 | 45.95 | 44.92 | 45.44 | 13,027,068 | +0.58(+1.30%) |
Nov 06, 2014 | 43.70 | 44.90 | 43.36 | 44.86 | 16,096,391 | +0.67(+1.53%) |
Nov 05, 2014 | 43.66 | 44.68 | 43.35 | 44.18 | 15,466,036 | +1.00(+2.33%) |
Nov 04, 2014 | 44.58 | 44.60 | 42.23 | 43.18 | 23,722,950 | -2.28(-5.01%) |
Nov 03, 2014 | 46.82 | 47.19 | 45.28 | 45.46 | 14,156,835 | -1.06(-2.29%) |
Oct 31, 2014 | 45.15 | 46.56 | 44.73 | 46.52 | 13,181,126 | +1.03(+2.26%) |
Oct 30, 2014 | 45.61 | 46.00 | 44.81 | 45.49 | 8,593,763 | -0.42(-0.92%) |
Oct 29, 2014 | 46.00 | 46.40 | 45.40 | 45.91 | 13,041,708 | +0.98(+2.18%) |
Oct 28, 2014 | 44.49 | 45.24 | 44.30 | 44.93 | 16,441,651 | +0.73(+1.66%) |
Oct 27, 2014 | 45.73 | 47.06 | 43.73 | 44.20 | 22,266,608 | -2.86(-6.08%) |
Oct 24, 2014 | 47.50 | 47.50 | 45.94 | 47.06 | 13,543,771 | -0.06(-0.13%) |
Oct 23, 2014 | 46.73 | 47.55 | 46.33 | 47.12 | 12,929,544 | +1.20(+2.61%) |
Oct 22, 2014 | 47.30 | 47.67 | 45.85 | 45.92 | 20,352,960 | -1.04(-2.21%) |
Oct 21, 2014 | 45.90 | 47.13 | 45.49 | 46.96 | 22,439,248 | +2.31(+5.18%) |
Oct 20, 2014 | 44.90 | 45.41 | 43.54 | 44.65 | 22,829,296 | +0.27(+0.61%) |
Oct 17, 2014 | 46.17 | 47.39 | 43.99 | 44.38 | 31,730,636 | +1.21(+2.79%) |
Oct 16, 2014 | 41.25 | 44.61 | 40.94 | 43.17 | 33,724,372 | +0.45(+1.05%) |
Oct 15, 2014 | 41.57 | 43.27 | 40.64 | 42.72 | 36,014,892 | +0.85(+2.04%) |
Oct 14, 2014 | 42.71 | 43.64 | 41.26 | 41.87 | 32,573,048 | -0.53(-1.25%) |
Oct 13, 2014 | 45.59 | 46.27 | 42.07 | 42.40 | 30,442,272 | -3.40(-7.42%) |
Oct 10, 2014 | 48.10 | 48.23 | 45.63 | 45.80 | 34,894,648 | -2.52(-5.22%) |
Oct 09, 2014 | 50.52 | 50.57 | 47.98 | 48.32 | 20,498,144 | -2.64(-5.18%) |
Oct 08, 2014 | 51.18 | 51.33 | 48.81 | 50.97 | 25,029,592 | -0.67(-1.31%) |
Oct 07, 2014 | 51.72 | 52.83 | 51.51 | 51.64 | 8,509,762 | -0.40(-0.76%) |
Oct 06, 2014 | 52.28 | 53.02 | 51.40 | 52.04 | 8,492,706 | -0.15(-0.29%) |
Oct 03, 2014 | 52.53 | 52.54 | 51.16 | 52.19 | 8,551,734 | +0.35(+0.68%) |
Oct 02, 2014 | 52.22 | 52.25 | 50.34 | 51.83 | 18,695,868 | -0.87(-1.65%) |
Oct 01, 2014 | 54.53 | 54.74 | 52.37 | 52.70 | 11,531,718 | -1.72(-3.16%) |
Sep 30, 2014 | 55.08 | 55.89 | 53.93 | 54.42 | 10,540,575 | -0.93(-1.68%) |
Sep 29, 2014 | 54.75 | 55.50 | 54.38 | 55.35 | 9,994,962 | -0.23(-0.41%) |
Sep 26, 2014 | 53.85 | 55.90 | 53.70 | 55.58 | 9,354,834 | +1.87(+3.49%) |
Sep 25, 2014 | 54.40 | 54.74 | 53.43 | 53.71 | 7,451,376 | -0.89(-1.64%) |
Sep 24, 2014 | 54.69 | 54.84 | 53.20 | 54.60 | 12,345,963 | -0.07(-0.12%) |
Sep 23, 2014 | 54.54 | 55.15 | 54.17 | 54.67 | 6,527,001 | +0.10(+0.19%) |
Sep 22, 2014 | 55.93 | 55.93 | 54.31 | 54.57 | 10,387,480 | -1.54(-2.75%) |
Sep 19, 2014 | 56.21 | 56.52 | 55.82 | 56.11 | 10,061,853 | +0.15(+0.27%) |
Sep 18, 2014 | 56.35 | 56.36 | 55.60 | 55.96 | 6,828,274 | +0.08(+0.14%) |
Sep 17, 2014 | 57.06 | 57.10 | 55.55 | 55.88 | 7,550,339 | -0.89(-1.56%) |
Sep 16, 2014 | 55.76 | 57.28 | 55.67 | 56.77 | 7,504,350 | +0.85(+1.52%) |
Sep 15, 2014 | 55.39 | 56.04 | 54.76 | 55.92 | 7,097,405 | +0.35(+0.64%) |
Sep 12, 2014 | 56.26 | 56.35 | 55.35 | 55.56 | 7,492,615 | -1.02(-1.80%) |
Sep 11, 2014 | 55.78 | 56.77 | 55.45 | 56.58 | 7,835,894 | +0.30(+0.54%) |
Sep 10, 2014 | 55.50 | 56.31 | 55.20 | 56.28 | 7,239,373 | +0.74(+1.34%) |
Sep 09, 2014 | 55.87 | 56.46 | 55.23 | 55.54 | 7,005,664 | -0.40(-0.72%) |
Sep 08, 2014 | 56.56 | 56.64 | 55.63 | 55.94 | 10,459,997 | -0.96(-1.69%) |
Sep 05, 2014 | 56.12 | 57.06 | 55.63 | 56.90 | 10,640,762 | +0.76(+1.35%) |
Sep 04, 2014 | 56.97 | 57.32 | 55.88 | 56.15 | 12,073,021 | -0.87(-1.52%) |
Sep 03, 2014 | 56.94 | 57.52 | 56.36 | 57.01 | 9,614,770 | +0.08(+0.13%) |
Sep 02, 2014 | 57.51 | 57.52 | 55.88 | 56.94 | 12,617,341 | -0.10(-0.18%) |
Aug 29, 2014 | 56.79 | 57.04 | 57.04 | 57.04 | 6,222,832 | +0.32(+0.57%) |
Aug 28, 2014 | 57.33 | 57.46 | 56.63 | 56.72 | 8,826,539 | -0.93(-1.61%) |
Aug 27, 2014 | 58.76 | 58.76 | 57.30 | 57.64 | 18,467,504 | -1.12(-1.91%) |
Aug 26, 2014 | 58.06 | 59.34 | 57.91 | 58.76 | 9,293,186 | +1.06(+1.84%) |
Aug 25, 2014 | 57.16 | 57.75 | 56.85 | 57.70 | 6,014,959 | +0.91(+1.60%) |
Aug 22, 2014 | 57.43 | 57.49 | 56.62 | 56.79 | 6,094,976 | -0.73(-1.27%) |
Aug 21, 2014 | 58.01 | 58.01 | 57.28 | 57.53 | 5,595,485 | -0.37(-0.64%) |
Aug 20, 2014 | 58.07 | 58.08 | 57.40 | 57.90 | 5,269,139 | +0.01(+0.01%) |
Aug 19, 2014 | 58.08 | 58.47 | 57.85 | 57.89 | 6,907,815 | -0.08(-0.15%) |
Aug 18, 2014 | 58.01 | 58.31 | 57.69 | 57.97 | 5,962,093 | +0.38(+0.66%) |
Aug 15, 2014 | 57.06 | 57.64 | 56.90 | 57.59 | 8,134,221 | +0.91(+1.60%) |
Aug 14, 2014 | 58.78 | 58.80 | 56.54 | 56.69 | 9,927,925 | -1.85(-3.16%) |
Aug 13, 2014 | 58.44 | 58.81 | 58.12 | 58.54 | 4,628,062 | +0.44(+0.75%) |
Aug 12, 2014 | 57.93 | 58.41 | 57.65 | 58.10 | 6,019,732 | -0.34(-0.58%) |
Aug 11, 2014 | 58.14 | 58.87 | 57.91 | 58.44 | 7,350,755 | +0.93(+1.63%) |
Aug 08, 2014 | 56.88 | 57.41 | 56.61 | 57.50 | 6,706,992 | +0.79(+1.40%) |
Aug 07, 2014 | 57.54 | 57.70 | 56.42 | 56.71 | 8,180,414 | -0.50(-0.87%) |
Aug 06, 2014 | 56.57 | 58.28 | 56.53 | 57.21 | 7,684,450 | +0.20(+0.35%) |
Aug 05, 2014 | 58.74 | 58.77 | 56.21 | 57.00 | 11,274,477 | -1.99(-3.38%) |
Aug 04, 2014 | 58.10 | 59.20 | 57.59 | 59.00 | 8,342,414 | +1.15(+1.99%) |
Aug 01, 2014 | 57.72 | 58.22 | 56.71 | 57.85 | 11,181,081 | -0.23(-0.39%) |
Jul 31, 2014 | 59.13 | 59.19 | 57.67 | 58.07 | 11,840,168 | -1.47(-2.47%) |
Jul 30, 2014 | 60.06 | 60.49 | 59.47 | 59.55 | 7,556,296 | -0.40(-0.67%) |
Jul 29, 2014 | 61.26 | 61.26 | 59.94 | 59.95 | 7,740,920 | -1.20(-1.95%) |
Jul 28, 2014 | 61.50 | 61.58 | 60.72 | 61.15 | 5,034,153 | -0.65(-1.05%) |
Jul 25, 2014 | 61.74 | 62.01 | 61.23 | 61.79 | 5,353,352 | +0.00(+0.00%) |
Jul 24, 2014 | 62.38 | 62.57 | 61.64 | 61.79 | 7,417,145 | -0.51(-0.82%) |
Jul 23, 2014 | 61.74 | 62.57 | 61.05 | 62.31 | 9,647,812 | +0.61(+1.00%) |
Jul 22, 2014 | 60.36 | 61.81 | 60.26 | 61.69 | 13,565,184 | +1.93(+3.23%) |
Jul 21, 2014 | 59.74 | 60.78 | 59.47 | 59.77 | 11,224,274 | +0.06(+0.10%) |
Jul 18, 2014 | 59.20 | 59.89 | 58.86 | 59.71 | 8,448,944 | +0.49(+0.82%) |
Jul 17, 2014 | 60.51 | 60.52 | 59.16 | 59.22 | 6,942,659 | -1.27(-2.10%) |
Jul 16, 2014 | 59.46 | 60.56 | 59.21 | 60.49 | 8,500,660 | +1.35(+2.28%) |
Jul 15, 2014 | 58.58 | 59.22 | 58.31 | 59.14 | 8,473,930 | +0.39(+0.66%) |
Jul 14, 2014 | 58.43 | 58.93 | 58.18 | 58.76 | 6,281,816 | +0.68(+1.17%) |
Jul 11, 2014 | 58.28 | 58.38 | 57.80 | 58.07 | 5,526,614 | -0.30(-0.52%) |
Jul 10, 2014 | 58.70 | 58.84 | 58.01 | 58.38 | 6,689,122 | -1.11(-1.87%) |
Jul 09, 2014 | 58.95 | 59.56 | 58.86 | 59.49 | 5,299,145 | +0.85(+1.45%) |
Jul 08, 2014 | 58.95 | 59.04 | 58.05 | 58.64 | 6,598,749 | -0.42(-0.71%) |
Jul 07, 2014 | 59.15 | 59.31 | 58.60 | 59.06 | 5,281,613 | -0.68(-1.14%) |
Jul 03, 2014 | 59.75 | 59.74 | 59.74 | 59.74 | 2,977,761 | +0.13(+0.21%) |
Jul 02, 2014 | 59.46 | 59.99 | 59.43 | 59.61 | 5,830,085 | -0.03(-0.04%) |
Jul 01, 2014 | 59.99 | 60.15 | 59.57 | 59.64 | 6,613,390 | -0.13(-0.23%) |
Jun 30, 2014 | 59.38 | 59.98 | 59.10 | 59.77 | 7,431,201 | +0.45(+0.77%) |
Jun 27, 2014 | 58.17 | 59.34 | 58.02 | 59.32 | 8,143,394 | +0.77(+1.32%) |
Jun 26, 2014 | 58.61 | 59.24 | 58.38 | 58.55 | 9,186,791 | +0.09(+0.16%) |
Jun 25, 2014 | 57.28 | 58.69 | 57.11 | 58.45 | 10,848,923 | +1.08(+1.88%) |
Jun 24, 2014 | 59.22 | 59.22 | 57.30 | 57.38 | 8,331,712 | -1.86(-3.14%) |
Jun 23, 2014 | 59.30 | 59.59 | 58.92 | 59.24 | 6,378,467 | +0.11(+0.19%) |
Jun 20, 2014 | 58.43 | 59.45 | 58.17 | 59.13 | 11,938,619 | +1.06(+1.83%) |
Jun 19, 2014 | 57.62 | 58.08 | 57.26 | 58.07 | 5,746,495 | +0.40(+0.70%) |
Jun 18, 2014 | 57.17 | 57.76 | 56.74 | 57.66 | 7,442,014 | +0.75(+1.32%) |
Jun 17, 2014 | 56.80 | 57.30 | 56.58 | 56.91 | 4,262,954 | +0.00(+0.00%) |
Jun 16, 2014 | 56.89 | 57.13 | 56.35 | 56.91 | 5,311,758 | +0.03(+0.04%) |
Jun 13, 2014 | 56.07 | 56.98 | 55.59 | 56.89 | 6,673,636 | +0.79(+1.41%) |
Jun 12, 2014 | 56.72 | 57.36 | 56.08 | 56.10 | 11,476,355 | -0.25(-0.45%) |
Jun 11, 2014 | 56.18 | 56.40 | 55.83 | 56.35 | 4,007,132 | -0.14(-0.25%) |
Jun 10, 2014 | 56.42 | 56.69 | 56.23 | 56.49 | 4,005,889 | +0.11(+0.19%) |
Jun 06, 2014 | 55.60 | 56.38 | 55.55 | 56.38 | 6,408,978 | +0.92(+1.65%) |
Jun 05, 2014 | 54.93 | 55.72 | 54.81 | 55.46 | 5,179,264 | +0.42(+0.76%) |
Jun 04, 2014 | 55.10 | 55.21 | 54.55 | 55.04 | 5,317,619 | -0.15(-0.27%) |
Jun 03, 2014 | 54.65 | 55.22 | 54.32 | 55.20 | 5,932,806 | +0.47(+0.86%) |
Jun 02, 2014 | 54.45 | 55.14 | 54.18 | 54.72 | 6,871,294 | +0.44(+0.81%) |
May 30, 2014 | 53.61 | 54.33 | 53.40 | 54.29 | 7,589,454 | +0.54(+1.00%) |
May 29, 2014 | 53.42 | 53.87 | 53.08 | 53.75 | 6,879,382 | +0.47(+0.88%) |
May 28, 2014 | 53.47 | 53.66 | 52.98 | 53.28 | 6,923,466 | -0.45(-0.83%) |
May 27, 2014 | 53.90 | 54.05 | 53.39 | 53.72 | 4,975,242 | -0.03(-0.06%) |
May 23, 2014 | 53.35 | 53.76 | 53.76 | 53.76 | 5,849,111 | +0.33(+0.61%) |
May 22, 2014 | 53.06 | 53.66 | 53.03 | 53.43 | 4,337,877 | +0.38(+0.71%) |
May 21, 2014 | 53.07 | 53.24 | 52.74 | 53.05 | 5,417,296 | +0.24(+0.46%) |
May 20, 2014 | 53.07 | 53.22 | 52.56 | 52.81 | 4,655,908 | -0.28(-0.52%) |
May 19, 2014 | 52.46 | 53.23 | 52.42 | 53.09 | 5,329,514 | +0.30(+0.57%) |
May 16, 2014 | 52.43 | 52.81 | 51.92 | 52.78 | 7,977,142 | +0.40(+0.77%) |
May 15, 2014 | 53.48 | 53.51 | 51.40 | 52.38 | 11,383,951 | -1.36(-2.53%) |
May 14, 2014 | 53.64 | 54.42 | 53.55 | 53.74 | 7,197,127 | -0.09(-0.17%) |
May 13, 2014 | 54.18 | 54.53 | 53.66 | 53.83 | 6,895,238 | -0.06(-0.11%) |
May 12, 2014 | 53.61 | 53.93 | 53.04 | 53.89 | 4,755,897 | +0.56(+1.05%) |
May 09, 2014 | 53.25 | 53.54 | 52.59 | 53.33 | 6,448,597 | +0.06(+0.11%) |
May 08, 2014 | 54.52 | 54.53 | 53.19 | 53.27 | 7,057,405 | -1.10(-2.02%) |
May 07, 2014 | 53.74 | 54.42 | 53.24 | 54.37 | 7,897,854 | +1.02(+1.92%) |
May 06, 2014 | 53.73 | 53.77 | 53.26 | 53.35 | 5,594,039 | -0.33(-0.61%) |
May 05, 2014 | 53.17 | 53.88 | 52.96 | 53.67 | 5,639,482 | +0.04(+0.08%) |
May 02, 2014 | 53.04 | 53.72 | 52.65 | 53.63 | 8,947,593 | +0.80(+1.51%) |
May 01, 2014 | 53.02 | 53.21 | 52.41 | 52.83 | 6,072,941 | -0.13(-0.25%) |
Apr 30, 2014 | 52.58 | 53.22 | 52.14 | 52.97 | 8,927,949 | +0.05(+0.10%) |
Apr 29, 2014 | 53.19 | 54.18 | 52.91 | 52.92 | 10,124,737 | +0.19(+0.37%) |
Apr 28, 2014 | 52.91 | 53.22 | 52.09 | 52.72 | 9,213,946 | -0.07(-0.13%) |
Apr 25, 2014 | 53.03 | 53.35 | 52.64 | 52.79 | 9,493,904 | -0.53(-0.99%) |
Apr 24, 2014 | 54.37 | 54.57 | 53.01 | 53.32 | 12,293,259 | -1.03(-1.90%) |
Apr 23, 2014 | 53.87 | 54.68 | 53.76 | 54.35 | 16,436,960 | +1.13(+2.11%) |
Apr 22, 2014 | 52.76 | 53.46 | 52.25 | 53.23 | 11,136,454 | +0.39(+0.73%) |
Apr 21, 2014 | 51.68 | 53.65 | 51.62 | 52.84 | 16,660,877 | +1.70(+3.32%) |
Apr 17, 2014 | 51.35 | 51.15 | 51.15 | 51.15 | 13,902,029 | +0.34(+0.66%) |
Apr 16, 2014 | 50.57 | 51.01 | 50.39 | 50.81 | 7,636,745 | +0.45(+0.88%) |
Apr 15, 2014 | 49.96 | 50.42 | 49.45 | 50.36 | 11,204,763 | +0.75(+1.51%) |
Apr 14, 2014 | 48.61 | 49.99 | 48.54 | 49.62 | 8,688,451 | +1.23(+2.55%) |
Apr 11, 2014 | 48.25 | 48.79 | 47.98 | 48.38 | 9,562,660 | -0.25(-0.52%) |
Apr 10, 2014 | 49.50 | 49.73 | 48.47 | 48.63 | 9,783,802 | -0.74(-1.50%) |
Apr 09, 2014 | 49.32 | 49.48 | 48.59 | 49.37 | 7,077,062 | +0.24(+0.48%) |
Apr 08, 2014 | 48.30 | 49.26 | 48.20 | 49.14 | 9,780,494 | +0.97(+2.00%) |
Apr 07, 2014 | 49.68 | 49.77 | 48.17 | 48.17 | 13,338,278 | -1.64(-3.29%) |
Apr 04, 2014 | 50.57 | 50.83 | 49.77 | 49.81 | 10,248,272 | -0.41(-0.82%) |
Apr 03, 2014 | 50.24 | 50.64 | 49.97 | 50.22 | 8,399,861 | -0.11(-0.22%) |
Apr 02, 2014 | 50.01 | 50.47 | 49.85 | 50.33 | 8,122,903 | +0.25(+0.50%) |
Apr 01, 2014 | 49.29 | 50.10 | 49.29 | 50.08 | 9,488,590 | +0.62(+1.26%) |
Mar 31, 2014 | 50.31 | 50.38 | 49.36 | 49.46 | 8,820,120 | -0.48(-0.96%) |
Mar 28, 2014 | 49.03 | 49.97 | 48.71 | 49.94 | 7,271,476 | +1.15(+2.36%) |
Mar 27, 2014 | 49.14 | 49.63 | 48.17 | 48.79 | 12,457,861 | -0.24(-0.48%) |
Mar 26, 2014 | 49.71 | 50.13 | 48.97 | 49.02 | 7,436,407 | -0.65(-1.30%) |
Mar 25, 2014 | 49.00 | 49.87 | 48.86 | 49.67 | 8,801,241 | +1.14(+2.35%) |
Mar 24, 2014 | 48.94 | 49.30 | 48.27 | 48.52 | 7,338,589 | -0.24(-0.48%) |
Mar 21, 2014 | 48.62 | 49.52 | 48.37 | 48.76 | 14,244,803 | +0.59(+1.22%) |
Mar 20, 2014 | 47.51 | 48.26 | 47.32 | 48.17 | 6,497,550 | +0.49(+1.02%) |
Mar 19, 2014 | 47.66 | 48.01 | 47.32 | 47.69 | 7,214,189 | -0.10(-0.21%) |
Mar 18, 2014 | 47.68 | 47.95 | 47.42 | 47.79 | 6,594,190 | +0.24(+0.49%) |
Mar 17, 2014 | 46.58 | 47.61 | 46.58 | 47.55 | 7,275,848 | +1.20(+2.59%) |
Mar 14, 2014 | 46.37 | 46.64 | 46.21 | 46.35 | 9,427,464 | -0.05(-0.11%) |
Mar 13, 2014 | 46.61 | 46.85 | 45.83 | 46.40 | 10,464,395 | -0.12(-0.25%) |
Mar 12, 2014 | 46.40 | 46.61 | 45.84 | 46.52 | 10,046,979 | -0.28(-0.59%) |
Mar 11, 2014 | 47.53 | 47.89 | 46.55 | 46.79 | 11,973,393 | -0.63(-1.33%) |
Mar 10, 2014 | 47.01 | 47.45 | 46.83 | 47.42 | 7,150,263 | +0.23(+0.48%) |
Mar 07, 2014 | 47.97 | 47.97 | 46.90 | 47.20 | 10,504,202 | -0.60(-1.26%) |
Mar 06, 2014 | 47.27 | 48.06 | 47.21 | 47.80 | 6,893,739 | +0.61(+1.30%) |
Mar 05, 2014 | 47.75 | 48.16 | 47.08 | 47.19 | 8,948,276 | -0.60(-1.25%) |
Mar 04, 2014 | 47.89 | 48.08 | 47.65 | 47.79 | 7,878,438 | +0.44(+0.92%) |
Mar 03, 2014 | 47.27 | 47.98 | 47.07 | 47.35 | 10,511,985 | -0.39(-0.83%) |
Feb 28, 2014 | 46.86 | 48.10 | 46.62 | 47.74 | 12,207,539 | +1.10(+2.35%) |
Feb 27, 2014 | 46.17 | 46.69 | 45.94 | 46.65 | 8,235,021 | +0.44(+0.96%) |
Feb 26, 2014 | 46.56 | 46.86 | 46.16 | 46.20 | 7,369,621 | -0.35(-0.76%) |
Feb 25, 2014 | 46.93 | 46.96 | 45.90 | 46.55 | 13,203,846 | -0.66(-1.40%) |
Feb 24, 2014 | 46.98 | 47.75 | 46.32 | 47.22 | 11,319,839 | +0.90(+1.94%) |
Feb 21, 2014 | 46.53 | 46.87 | 46.28 | 46.32 | 10,489,368 | -0.07(-0.14%) |
Feb 20, 2014 | 45.67 | 46.52 | 45.61 | 46.39 | 10,456,151 | +0.71(+1.56%) |
Feb 19, 2014 | 45.16 | 46.05 | 45.12 | 45.67 | 9,448,634 | +0.34(+0.74%) |
Feb 18, 2014 | 44.95 | 45.48 | 44.81 | 45.34 | 10,165,888 | +0.47(+1.05%) |
Feb 14, 2014 | 44.75 | 44.87 | 44.87 | 44.87 | 8,054,705 | +0.09(+0.21%) |
Feb 13, 2014 | 44.14 | 45.26 | 44.08 | 44.78 | 9,707,764 | +0.28(+0.64%) |
Feb 12, 2014 | 45.01 | 45.23 | 44.42 | 44.49 | 13,022,740 | -0.60(-1.34%) |
Feb 11, 2014 | 43.71 | 45.20 | 43.66 | 45.10 | 14,293,164 | +1.65(+3.80%) |
Feb 10, 2014 | 43.51 | 43.59 | 42.99 | 43.45 | 9,666,727 | -0.08(-0.19%) |
Feb 07, 2014 | 42.79 | 43.66 | 42.70 | 43.53 | 15,629,224 | +1.01(+2.38%) |
Feb 06, 2014 | 41.46 | 42.63 | 41.42 | 42.52 | 15,522,765 | +1.25(+3.02%) |
Feb 05, 2014 | 41.35 | 41.63 | 41.03 | 41.27 | 11,564,015 | -0.08(-0.18%) |
Feb 04, 2014 | 40.70 | 41.46 | 40.48 | 41.34 | 12,611,485 | +0.86(+2.13%) |