Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.68 | 61.06 | 59.40 | 59.40 | 23,763,636 | +1.61(+2.79%) |
Jan 29, 2015 | 57.68 | 57.98 | 57.13 | 57.79 | 16,726,305 | +0.38(+0.67%) |
Jan 28, 2015 | 58.85 | 58.96 | 57.40 | 57.41 | 12,257,084 | -1.08(-1.84%) |
Jan 27, 2015 | 59.14 | 59.14 | 58.29 | 58.49 | 11,828,527 | -1.29(-2.16%) |
Jan 26, 2015 | 59.88 | 59.96 | 59.15 | 59.78 | 9,174,848 | -0.41(-0.68%) |
Jan 23, 2015 | 60.25 | 60.74 | 60.17 | 60.19 | 6,615,394 | +0.16(+0.27%) |
Jan 22, 2015 | 59.53 | 60.36 | 59.05 | 60.03 | 12,407,530 | +0.07(+0.12%) |
Jan 21, 2015 | 59.70 | 60.50 | 59.31 | 59.96 | 10,495,931 | +0.10(+0.17%) |
Jan 20, 2015 | 59.71 | 60.52 | 59.25 | 59.85 | 16,020,435 | +0.44(+0.74%) |
Jan 16, 2015 | 58.70 | 59.45 | 58.61 | 59.41 | 11,947,678 | +0.42(+0.72%) |
Jan 15, 2015 | 59.82 | 60.00 | 58.81 | 58.99 | 11,349,763 | -0.57(-0.95%) |
Jan 14, 2015 | 59.81 | 60.26 | 59.22 | 59.56 | 13,114,941 | -1.22(-2.00%) |
Jan 13, 2015 | 61.06 | 61.94 | 60.38 | 60.77 | 11,029,732 | +0.18(+0.29%) |
Jan 12, 2015 | 60.83 | 61.06 | 60.39 | 60.59 | 6,891,368 | -0.12(-0.20%) |
Jan 09, 2015 | 61.43 | 61.63 | 60.54 | 60.71 | 11,289,379 | -0.91(-1.48%) |
Jan 08, 2015 | 61.34 | 61.78 | 61.20 | 61.63 | 11,203,398 | +0.82(+1.34%) |
Jan 07, 2015 | 60.23 | 60.86 | 60.00 | 60.81 | 10,027,058 | +0.80(+1.34%) |
Jan 06, 2015 | 60.54 | 60.77 | 59.39 | 60.01 | 11,875,746 | -0.39(-0.64%) |
Jan 05, 2015 | 61.40 | 61.41 | 60.33 | 60.40 | 13,678,677 | -1.36(-2.21%) |
Jan 02, 2015 | 61.38 | 62.16 | 61.17 | 61.76 | 9,004,980 | +0.66(+1.08%) |
Dec 31, 2014 | 61.87 | 61.10 | 61.10 | 61.10 | 25,338,146 | -0.55(-0.89%) |
Dec 30, 2014 | 61.78 | 61.84 | 61.31 | 61.65 | 5,129,357 | -0.21(-0.33%) |
Dec 29, 2014 | 62.10 | 62.38 | 61.77 | 61.86 | 5,644,959 | -0.28(-0.45%) |
Dec 26, 2014 | 62.37 | 62.76 | 62.13 | 62.13 | 5,115,921 | -0.24(-0.38%) |
Dec 24, 2014 | 61.87 | 62.37 | 62.37 | 62.37 | 22,471,686 | +0.55(+0.89%) |
Dec 23, 2014 | 61.76 | 62.09 | 61.54 | 61.82 | 5,940,926 | +0.24(+0.40%) |
Dec 22, 2014 | 61.15 | 61.59 | 61.06 | 61.57 | 6,115,321 | +0.59(+0.97%) |
Dec 19, 2014 | 61.37 | 61.66 | 60.91 | 60.98 | 16,696,225 | -0.58(-0.94%) |
Dec 18, 2014 | 61.02 | 61.63 | 60.86 | 61.56 | 11,044,249 | +1.18(+1.96%) |
Dec 17, 2014 | 59.22 | 60.49 | 59.12 | 60.38 | 10,422,978 | +1.32(+2.24%) |
Dec 16, 2014 | 58.94 | 60.23 | 58.81 | 59.05 | 12,926,330 | -0.77(-1.28%) |
Dec 15, 2014 | 60.16 | 60.32 | 58.98 | 59.82 | 13,764,856 | -0.02(-0.03%) |
Dec 12, 2014 | 60.71 | 61.63 | 59.84 | 59.84 | 16,454,862 | -1.48(-2.41%) |
Dec 11, 2014 | 61.28 | 61.89 | 61.18 | 61.32 | 14,357,793 | +0.33(+0.53%) |
Dec 10, 2014 | 61.47 | 61.72 | 60.82 | 60.99 | 9,172,733 | -0.56(-0.92%) |
Dec 09, 2014 | 60.47 | 61.69 | 60.47 | 61.56 | 11,185,624 | +0.24(+0.40%) |
Dec 08, 2014 | 61.41 | 61.90 | 61.18 | 61.31 | 13,240,328 | -0.06(-0.09%) |
Dec 05, 2014 | 60.97 | 61.40 | 60.87 | 61.37 | 8,408,276 | +0.52(+0.85%) |
Dec 04, 2014 | 61.08 | 61.11 | 60.60 | 60.86 | 7,898,157 | -0.11(-0.18%) |
Dec 03, 2014 | 60.51 | 61.03 | 60.29 | 60.96 | 10,065,030 | +0.37(+0.61%) |
Dec 02, 2014 | 60.40 | 60.65 | 60.18 | 60.59 | 9,156,452 | +0.43(+0.72%) |
Dec 01, 2014 | 59.72 | 60.74 | 59.72 | 60.16 | 11,720,682 | -0.01(-0.02%) |
Nov 28, 2014 | 60.26 | 60.47 | 60.10 | 60.17 | 5,564,184 | +0.22(+0.36%) |
Nov 26, 2014 | 60.00 | 59.95 | 59.95 | 59.95 | 34,231,044 | +0.00(+0.00%) |
Nov 25, 2014 | 59.51 | 60.12 | 59.38 | 59.95 | 13,900,888 | +0.62(+1.04%) |
Nov 24, 2014 | 59.43 | 59.48 | 59.10 | 59.34 | 9,769,729 | +0.09(+0.16%) |
Nov 21, 2014 | 59.46 | 59.79 | 58.92 | 59.24 | 12,751,913 | +0.59(+1.01%) |
Nov 20, 2014 | 57.68 | 58.70 | 57.68 | 58.65 | 7,187,073 | +0.42(+0.72%) |
Nov 19, 2014 | 58.31 | 58.45 | 57.61 | 58.23 | 7,124,646 | +0.03(+0.05%) |
Nov 18, 2014 | 58.21 | 58.66 | 58.04 | 58.20 | 8,203,860 | -0.02(-0.03%) |
Nov 17, 2014 | 57.93 | 58.59 | 57.83 | 58.21 | 10,595,493 | +0.22(+0.39%) |
Nov 14, 2014 | 58.53 | 58.53 | 57.96 | 57.99 | 9,153,637 | -0.48(-0.83%) |
Nov 13, 2014 | 58.82 | 58.82 | 58.16 | 58.47 | 13,380,999 | -0.24(-0.41%) |
Nov 12, 2014 | 57.99 | 58.76 | 57.87 | 58.71 | 11,688,173 | +0.63(+1.08%) |
Nov 11, 2014 | 57.96 | 58.12 | 57.72 | 58.09 | 9,101,533 | -0.11(-0.19%) |
Nov 10, 2014 | 58.61 | 58.71 | 57.81 | 58.20 | 14,129,177 | -0.52(-0.88%) |
Nov 07, 2014 | 58.18 | 58.71 | 57.92 | 58.71 | 10,219,374 | +0.54(+0.94%) |
Nov 06, 2014 | 58.03 | 58.36 | 57.58 | 58.17 | 14,200,775 | +0.13(+0.22%) |
Nov 05, 2014 | 56.79 | 58.69 | 56.75 | 58.04 | 23,569,556 | +1.53(+2.70%) |
Nov 04, 2014 | 55.74 | 56.52 | 55.61 | 56.51 | 17,890,238 | +0.33(+0.59%) |
Nov 03, 2014 | 56.05 | 56.57 | 55.59 | 56.18 | 13,667,644 | +0.03(+0.05%) |
Oct 31, 2014 | 55.19 | 56.40 | 55.19 | 56.15 | 26,824,118 | +1.11(+2.02%) |
Oct 30, 2014 | 53.15 | 55.65 | 53.04 | 55.04 | 54,662,044 | +5.11(+10.24%) |
Oct 29, 2014 | 50.31 | 50.59 | 49.72 | 49.93 | 17,269,870 | -0.48(-0.95%) |
Oct 28, 2014 | 49.92 | 50.44 | 49.79 | 50.41 | 11,300,138 | +0.77(+1.55%) |
Oct 27, 2014 | 49.56 | 49.65 | 49.65 | 49.64 | 7,157,283 | -0.02(-0.03%) |
Oct 24, 2014 | 49.69 | 49.81 | 49.28 | 49.65 | 11,720,423 | -0.19(-0.37%) |
Oct 23, 2014 | 49.74 | 50.22 | 49.47 | 49.84 | 10,457,895 | +0.78(+1.59%) |
Oct 22, 2014 | 49.61 | 49.76 | 49.02 | 49.06 | 11,868,584 | -0.56(-1.12%) |
Oct 21, 2014 | 48.79 | 49.63 | 48.36 | 49.61 | 13,957,851 | +1.27(+2.63%) |
Oct 20, 2014 | 47.80 | 48.43 | 47.71 | 48.34 | 8,206,188 | +0.43(+0.90%) |
Oct 17, 2014 | 47.64 | 48.05 | 47.35 | 47.91 | 13,684,433 | +0.70(+1.48%) |
Oct 16, 2014 | 45.84 | 47.27 | 45.40 | 47.22 | 16,794,900 | +0.64(+1.37%) |
Oct 15, 2014 | 46.72 | 46.98 | 45.81 | 46.58 | 21,139,994 | -0.57(-1.22%) |
Oct 14, 2014 | 47.54 | 47.89 | 47.09 | 47.15 | 15,067,404 | -0.36(-0.76%) |
Oct 13, 2014 | 47.57 | 48.32 | 47.38 | 47.51 | 13,117,341 | -0.16(-0.34%) |
Oct 10, 2014 | 48.35 | 48.74 | 47.68 | 47.68 | 12,629,891 | -0.64(-1.31%) |
Oct 09, 2014 | 49.36 | 49.36 | 48.28 | 48.31 | 11,820,289 | -1.08(-2.19%) |
Oct 08, 2014 | 48.39 | 49.44 | 48.31 | 49.39 | 15,089,954 | +1.00(+2.07%) |
Oct 07, 2014 | 49.03 | 49.10 | 48.34 | 48.39 | 9,619,491 | -0.87(-1.77%) |
Oct 06, 2014 | 49.45 | 49.58 | 49.23 | 49.26 | 9,606,838 | -0.05(-0.09%) |
Oct 03, 2014 | 49.08 | 49.38 | 48.89 | 49.31 | 10,712,431 | +0.53(+1.08%) |
Oct 02, 2014 | 48.61 | 48.84 | 48.33 | 48.78 | 12,266,474 | -0.07(-0.14%) |
Oct 01, 2014 | 49.51 | 49.73 | 48.79 | 48.85 | 12,560,899 | -0.78(-1.57%) |
Sep 30, 2014 | 49.12 | 49.78 | 49.08 | 49.63 | 12,321,927 | +0.57(+1.16%) |
Sep 29, 2014 | 48.89 | 49.18 | 48.64 | 49.06 | 9,446,760 | -0.23(-0.48%) |
Sep 26, 2014 | 49.18 | 49.36 | 48.97 | 49.30 | 7,716,627 | +0.29(+0.58%) |
Sep 25, 2014 | 49.78 | 49.84 | 48.94 | 49.01 | 12,610,350 | -0.86(-1.73%) |
Sep 24, 2014 | 49.49 | 50.01 | 49.37 | 49.87 | 8,963,446 | +0.45(+0.92%) |
Sep 23, 2014 | 49.75 | 49.75 | 49.42 | 49.42 | 8,555,284 | -0.33(-0.66%) |
Sep 22, 2014 | 50.47 | 50.47 | 49.72 | 49.75 | 9,758,039 | -0.55(-1.10%) |
Sep 19, 2014 | 50.63 | 50.74 | 50.12 | 50.30 | 22,008,012 | -0.04(-0.09%) |
Sep 18, 2014 | 50.22 | 50.40 | 50.04 | 50.34 | 9,919,196 | +0.21(+0.42%) |
Sep 17, 2014 | 50.47 | 50.59 | 49.70 | 50.13 | 13,250,252 | -0.41(-0.81%) |
Sep 16, 2014 | 49.99 | 50.65 | 49.69 | 50.54 | 9,901,165 | +0.62(+1.24%) |
Sep 15, 2014 | 49.74 | 50.15 | 49.74 | 49.92 | 7,565,607 | +0.14(+0.28%) |
Sep 12, 2014 | 49.98 | 50.18 | 49.48 | 49.78 | 9,362,935 | -0.21(-0.42%) |
Sep 11, 2014 | 50.40 | 50.41 | 49.88 | 50.00 | 9,526,453 | -0.45(-0.89%) |
Sep 10, 2014 | 49.79 | 50.86 | 49.79 | 50.44 | 13,593,411 | +0.60(+1.21%) |
Sep 09, 2014 | 50.07 | 50.12 | 49.77 | 49.84 | 7,877,333 | -0.35(-0.69%) |
Sep 08, 2014 | 49.78 | 50.29 | 49.66 | 50.19 | 11,044,248 | +0.36(+0.73%) |
Sep 05, 2014 | 49.86 | 49.86 | 49.57 | 49.82 | 8,816,901 | -0.01(-0.02%) |
Sep 04, 2014 | 50.11 | 50.27 | 49.77 | 49.84 | 10,203,006 | -0.15(-0.30%) |
Sep 03, 2014 | 49.94 | 50.28 | 49.85 | 49.98 | 8,371,404 | +0.04(+0.08%) |
Sep 02, 2014 | 49.64 | 50.00 | 49.49 | 49.94 | 8,681,957 | +0.51(+1.04%) |
Aug 29, 2014 | 49.90 | 49.43 | 49.43 | 49.43 | 62,968,624 | -0.48(-0.97%) |
Aug 28, 2014 | 50.01 | 50.18 | 49.72 | 49.91 | 11,912,016 | -0.59(-1.17%) |
Aug 27, 2014 | 50.50 | 50.60 | 50.10 | 50.50 | 8,636,990 | +0.09(+0.18%) |
Aug 26, 2014 | 50.35 | 50.71 | 50.35 | 50.41 | 7,463,686 | +0.17(+0.33%) |
Aug 25, 2014 | 50.52 | 50.55 | 50.20 | 50.24 | 5,334,615 | -0.02(-0.03%) |
Aug 22, 2014 | 50.29 | 50.46 | 50.08 | 50.26 | 7,699,253 | +0.08(+0.16%) |
Aug 21, 2014 | 50.36 | 50.47 | 50.18 | 50.18 | 5,967,646 | -0.10(-0.21%) |
Aug 20, 2014 | 49.91 | 50.34 | 49.87 | 50.29 | 7,843,119 | +0.28(+0.56%) |
Aug 19, 2014 | 49.95 | 50.17 | 49.80 | 50.01 | 8,835,337 | +0.16(+0.32%) |
Aug 18, 2014 | 49.19 | 49.87 | 49.14 | 49.85 | 8,991,262 | +0.96(+1.96%) |
Aug 15, 2014 | 49.52 | 49.62 | 48.83 | 48.89 | 9,672,997 | -0.54(-1.10%) |
Aug 14, 2014 | 49.33 | 49.45 | 49.15 | 49.43 | 7,670,920 | +0.25(+0.52%) |
Aug 13, 2014 | 49.07 | 49.33 | 48.95 | 49.18 | 6,941,179 | +0.36(+0.73%) |
Aug 12, 2014 | 48.77 | 49.03 | 48.62 | 48.82 | 6,937,353 | -0.06(-0.13%) |
Aug 11, 2014 | 48.99 | 49.03 | 48.76 | 48.89 | 9,723,721 | +0.03(+0.06%) |
Aug 08, 2014 | 48.49 | 48.88 | 48.34 | 48.86 | 9,985,642 | +0.33(+0.68%) |
Aug 07, 2014 | 49.03 | 49.09 | 48.43 | 48.53 | 10,323,058 | -0.38(-0.78%) |
Aug 06, 2014 | 48.75 | 49.07 | 48.71 | 48.91 | 8,107,237 | +0.03(+0.07%) |
Aug 05, 2014 | 49.10 | 49.31 | 48.56 | 48.88 | 11,985,551 | -0.38(-0.76%) |
Aug 04, 2014 | 49.41 | 49.49 | 49.10 | 49.25 | 8,611,408 | +0.08(+0.17%) |
Aug 01, 2014 | 48.72 | 49.46 | 48.70 | 49.17 | 15,184,720 | +0.19(+0.38%) |
Jul 31, 2014 | 49.51 | 49.53 | 48.99 | 48.99 | 14,923,419 | -0.71(-1.42%) |
Jul 30, 2014 | 49.56 | 49.86 | 49.55 | 49.69 | 11,237,925 | +0.13(+0.26%) |
Jul 29, 2014 | 49.77 | 50.08 | 49.52 | 49.56 | 11,392,937 | -0.17(-0.34%) |
Jul 28, 2014 | 49.78 | 49.90 | 49.48 | 49.73 | 11,204,895 | -0.13(-0.26%) |
Jul 25, 2014 | 49.70 | 50.31 | 49.06 | 49.86 | 29,647,122 | -1.85(-3.58%) |
Jul 24, 2014 | 51.86 | 51.97 | 51.50 | 51.71 | 12,854,857 | +0.36(+0.70%) |
Jul 23, 2014 | 51.42 | 51.66 | 51.23 | 51.35 | 8,810,930 | -0.01(-0.03%) |
Jul 22, 2014 | 51.29 | 51.67 | 51.21 | 51.37 | 8,272,329 | +0.47(+0.93%) |
Jul 21, 2014 | 50.96 | 51.10 | 50.73 | 50.89 | 6,642,656 | -0.23(-0.45%) |
Jul 18, 2014 | 50.88 | 51.51 | 50.82 | 51.12 | 11,935,828 | +0.54(+1.06%) |
Jul 17, 2014 | 51.52 | 51.54 | 50.57 | 50.58 | 10,553,259 | -1.11(-2.15%) |
Jul 16, 2014 | 51.76 | 51.81 | 51.32 | 51.69 | 9,533,236 | +0.21(+0.40%) |
Jul 15, 2014 | 51.46 | 52.18 | 51.28 | 51.49 | 11,738,783 | +0.17(+0.34%) |
Jul 14, 2014 | 50.78 | 51.62 | 50.53 | 51.31 | 14,770,918 | +0.94(+1.86%) |
Jul 11, 2014 | 50.13 | 50.39 | 49.77 | 50.38 | 6,155,427 | +0.34(+0.68%) |
Jul 10, 2014 | 49.63 | 50.35 | 49.37 | 50.04 | 9,191,814 | -0.14(-0.29%) |
Jul 09, 2014 | 50.03 | 50.21 | 49.80 | 50.18 | 5,565,118 | +0.21(+0.42%) |
Jul 08, 2014 | 50.32 | 50.35 | 49.48 | 49.97 | 13,083,562 | -0.34(-0.68%) |
Jul 07, 2014 | 50.24 | 50.50 | 50.06 | 50.32 | 7,120,972 | +0.05(+0.11%) |
Jul 03, 2014 | 49.98 | 50.26 | 50.26 | 50.26 | 24,000,040 | +0.39(+0.78%) |
Jul 02, 2014 | 49.88 | 50.03 | 49.74 | 49.88 | 6,212,467 | +0.14(+0.28%) |
Jul 01, 2014 | 49.20 | 49.99 | 49.18 | 49.74 | 11,829,518 | +0.82(+1.68%) |
Jun 30, 2014 | 48.44 | 49.16 | 48.40 | 48.92 | 10,727,646 | +0.33(+0.68%) |
Jun 27, 2014 | 48.31 | 48.73 | 48.25 | 48.58 | 13,957,912 | +0.07(+0.15%) |
Jun 26, 2014 | 48.71 | 48.72 | 48.19 | 48.51 | 9,240,369 | -0.02(-0.05%) |
Jun 25, 2014 | 48.13 | 48.87 | 48.13 | 48.53 | 8,866,278 | +0.29(+0.61%) |
Jun 24, 2014 | 48.58 | 48.89 | 48.14 | 48.24 | 14,095,957 | -0.39(-0.80%) |
Jun 23, 2014 | 48.52 | 48.71 | 48.33 | 48.63 | 15,900,371 | -0.00(-0.01%) |
Jun 20, 2014 | 49.10 | 49.24 | 48.54 | 48.63 | 19,784,268 | -0.19(-0.39%) |
Jun 19, 2014 | 49.09 | 49.25 | 48.29 | 48.83 | 16,510,167 | -0.22(-0.44%) |
Jun 18, 2014 | 48.86 | 49.04 | 48.53 | 49.04 | 11,098,097 | +0.10(+0.21%) |
Jun 17, 2014 | 48.78 | 49.20 | 48.73 | 48.94 | 6,162,233 | +0.13(+0.27%) |
Jun 16, 2014 | 48.96 | 48.98 | 48.74 | 48.81 | 8,505,980 | -0.24(-0.50%) |
Jun 13, 2014 | 49.19 | 49.23 | 48.95 | 49.05 | 7,629,997 | -0.11(-0.23%) |
Jun 12, 2014 | 49.31 | 49.49 | 49.04 | 49.16 | 6,695,858 | -0.21(-0.43%) |
Jun 11, 2014 | 49.45 | 49.66 | 49.24 | 49.37 | 7,277,462 | -0.36(-0.73%) |
Jun 10, 2014 | 49.45 | 49.86 | 49.39 | 49.74 | 7,348,343 | +0.29(+0.59%) |
Jun 06, 2014 | 49.34 | 49.54 | 49.13 | 49.45 | 10,772,057 | +0.18(+0.37%) |
Jun 05, 2014 | 49.24 | 49.33 | 48.90 | 49.27 | 7,104,698 | +0.18(+0.37%) |
Jun 04, 2014 | 49.02 | 49.08 | 48.64 | 49.08 | 13,557,744 | +0.03(+0.05%) |
Jun 03, 2014 | 49.45 | 49.50 | 48.94 | 49.06 | 9,684,586 | -0.51(-1.03%) |
Jun 02, 2014 | 50.00 | 50.07 | 49.41 | 49.57 | 6,783,681 | -0.30(-0.61%) |
May 30, 2014 | 50.12 | 50.13 | 49.52 | 49.87 | 6,615,027 | +0.04(+0.07%) |
May 29, 2014 | 49.68 | 49.84 | 49.56 | 49.84 | 5,657,158 | +0.20(+0.41%) |
May 28, 2014 | 49.80 | 49.80 | 49.45 | 49.63 | 7,778,259 | -0.16(-0.33%) |
May 27, 2014 | 49.45 | 49.80 | 49.41 | 49.80 | 10,420,793 | +0.56(+1.15%) |
May 23, 2014 | 48.75 | 49.23 | 49.23 | 49.23 | 47,889,804 | +0.52(+1.06%) |
May 22, 2014 | 48.78 | 48.82 | 48.45 | 48.71 | 5,337,855 | -0.06(-0.12%) |
May 21, 2014 | 48.48 | 48.91 | 48.42 | 48.77 | 9,767,205 | +0.51(+1.05%) |
May 20, 2014 | 48.83 | 48.83 | 48.15 | 48.27 | 9,412,111 | -0.57(-1.16%) |
May 19, 2014 | 48.61 | 48.98 | 48.48 | 48.84 | 7,580,766 | +0.13(+0.26%) |
May 16, 2014 | 48.19 | 48.77 | 48.19 | 48.71 | 13,228,439 | +0.55(+1.14%) |
May 15, 2014 | 48.52 | 48.68 | 47.92 | 48.16 | 13,660,794 | -0.56(-1.15%) |
May 14, 2014 | 49.03 | 49.19 | 48.72 | 48.72 | 7,362,342 | -0.42(-0.85%) |
May 13, 2014 | 49.12 | 49.28 | 48.98 | 49.14 | 7,690,405 | +0.08(+0.17%) |
May 12, 2014 | 48.91 | 49.23 | 48.90 | 49.05 | 9,418,194 | +0.21(+0.42%) |
May 09, 2014 | 48.70 | 48.86 | 48.23 | 48.85 | 12,726,547 | -0.02(-0.04%) |
May 08, 2014 | 48.41 | 49.15 | 48.34 | 48.87 | 15,750,546 | +0.51(+1.05%) |
May 07, 2014 | 47.97 | 48.43 | 47.37 | 48.36 | 15,868,429 | +0.77(+1.63%) |
May 06, 2014 | 47.89 | 47.97 | 47.55 | 47.58 | 11,217,996 | -0.41(-0.85%) |
May 05, 2014 | 47.21 | 48.17 | 47.04 | 47.99 | 14,873,840 | +0.63(+1.33%) |
May 02, 2014 | 47.67 | 47.99 | 47.27 | 47.37 | 11,770,324 | -0.39(-0.81%) |
May 01, 2014 | 47.29 | 48.04 | 47.12 | 47.75 | 15,352,046 | +0.81(+1.72%) |
Apr 30, 2014 | 46.87 | 47.19 | 46.78 | 46.95 | 13,100,537 | -0.01(-0.03%) |
Apr 29, 2014 | 46.78 | 47.28 | 46.76 | 46.96 | 13,766,136 | +0.29(+0.62%) |
Apr 28, 2014 | 46.23 | 46.79 | 46.11 | 46.67 | 26,156,434 | +0.58(+1.25%) |
Apr 25, 2014 | 46.34 | 47.22 | 46.01 | 46.09 | 41,271,564 | -2.43(-5.00%) |
Apr 24, 2014 | 48.61 | 48.77 | 48.10 | 48.52 | 13,925,830 | +0.13(+0.28%) |
Apr 23, 2014 | 48.73 | 48.73 | 48.20 | 48.39 | 9,507,228 | -0.27(-0.55%) |
Apr 22, 2014 | 48.51 | 48.79 | 48.32 | 48.65 | 10,569,707 | +0.19(+0.40%) |
Apr 21, 2014 | 48.42 | 48.54 | 48.29 | 48.46 | 10,802,540 | +0.27(+0.57%) |
Apr 17, 2014 | 48.74 | 48.18 | 48.18 | 48.18 | 57,675,116 | -0.33(-0.67%) |
Apr 16, 2014 | 47.96 | 48.56 | 47.61 | 48.51 | 17,068,818 | +1.23(+2.60%) |
Apr 15, 2014 | 47.23 | 47.49 | 46.15 | 47.28 | 20,692,850 | +0.70(+1.51%) |
Apr 14, 2014 | 46.30 | 46.79 | 45.88 | 46.58 | 22,572,752 | +1.01(+2.23%) |
Apr 11, 2014 | 46.16 | 46.34 | 45.15 | 45.56 | 32,303,770 | -1.14(-2.44%) |
Apr 10, 2014 | 48.26 | 48.44 | 46.38 | 46.70 | 22,000,532 | -1.39(-2.89%) |
Apr 09, 2014 | 47.40 | 48.15 | 46.95 | 48.09 | 20,652,202 | +1.15(+2.44%) |
Apr 08, 2014 | 47.00 | 47.71 | 46.81 | 46.94 | 23,456,294 | -0.19(-0.40%) |
Apr 07, 2014 | 47.91 | 48.07 | 46.58 | 47.13 | 43,287,700 | -0.99(-2.07%) |
Apr 04, 2014 | 49.95 | 49.98 | 47.67 | 48.13 | 26,416,502 | -1.69(-3.40%) |
Apr 03, 2014 | 50.00 | 50.11 | 49.44 | 49.82 | 15,332,039 | +0.08(+0.16%) |
Apr 02, 2014 | 49.77 | 50.17 | 49.44 | 49.74 | 10,079,309 | -0.01(-0.02%) |
Apr 01, 2014 | 50.30 | 50.55 | 49.71 | 49.75 | 9,807,420 | -0.27(-0.54%) |
Mar 31, 2014 | 49.31 | 50.02 | 49.05 | 50.02 | 12,533,855 | +0.87(+1.78%) |
Mar 28, 2014 | 49.70 | 50.13 | 48.78 | 49.14 | 16,129,789 | -0.85(-1.71%) |
Mar 27, 2014 | 49.79 | 50.09 | 49.37 | 50.00 | 11,308,738 | +0.02(+0.04%) |
Mar 26, 2014 | 50.97 | 51.02 | 49.98 | 49.98 | 11,455,821 | -0.63(-1.25%) |
Mar 25, 2014 | 51.48 | 51.68 | 50.61 | 50.61 | 12,590,848 | -0.54(-1.06%) |
Mar 24, 2014 | 52.23 | 52.42 | 50.77 | 51.15 | 19,665,092 | -0.61(-1.17%) |
Mar 21, 2014 | 51.66 | 53.91 | 50.91 | 51.76 | 41,104,628 | +0.36(+0.70%) |
Mar 20, 2014 | 51.93 | 51.93 | 51.19 | 51.40 | 12,828,320 | -0.46(-0.89%) |
Mar 19, 2014 | 52.51 | 52.62 | 51.44 | 51.86 | 8,480,184 | -0.60(-1.14%) |
Mar 18, 2014 | 52.04 | 52.55 | 51.73 | 52.46 | 8,928,047 | +0.61(+1.18%) |
Mar 17, 2014 | 51.44 | 51.88 | 51.30 | 51.85 | 9,494,190 | +0.70(+1.36%) |
Mar 14, 2014 | 51.12 | 51.42 | 50.64 | 51.16 | 14,777,289 | -0.00(-0.00%) |
Mar 13, 2014 | 52.52 | 52.71 | 51.08 | 51.16 | 12,925,941 | -1.23(-2.35%) |
Mar 12, 2014 | 52.39 | 52.76 | 52.20 | 52.39 | 10,135,961 | -0.25(-0.48%) |
Mar 11, 2014 | 52.36 | 52.92 | 52.05 | 52.64 | 11,935,806 | +0.39(+0.75%) |
Mar 10, 2014 | 52.25 | 52.45 | 52.07 | 52.25 | 7,930,466 | -0.01(-0.03%) |
Mar 07, 2014 | 52.12 | 52.30 | 51.80 | 52.26 | 9,679,683 | +0.39(+0.76%) |
Mar 06, 2014 | 51.85 | 52.38 | 51.75 | 51.87 | 9,838,877 | +0.24(+0.47%) |
Mar 05, 2014 | 52.28 | 52.32 | 51.51 | 51.63 | 12,168,698 | -0.62(-1.19%) |
Mar 04, 2014 | 52.17 | 52.36 | 51.57 | 52.25 | 16,058,856 | +0.94(+1.83%) |
Mar 03, 2014 | 51.73 | 51.91 | 50.88 | 51.31 | 17,717,184 | -1.04(-1.99%) |
Feb 28, 2014 | 52.48 | 52.83 | 51.14 | 52.35 | 15,112,503 | -0.08(-0.15%) |
Feb 27, 2014 | 52.41 | 52.78 | 52.27 | 52.43 | 8,736,131 | +0.04(+0.08%) |
Feb 26, 2014 | 52.65 | 52.81 | 52.20 | 52.39 | 11,234,611 | -0.23(-0.44%) |
Feb 25, 2014 | 52.41 | 52.93 | 52.25 | 52.62 | 12,233,633 | +0.21(+0.41%) |
Feb 24, 2014 | 51.85 | 52.70 | 51.76 | 52.41 | 11,730,637 | +0.66(+1.27%) |
Feb 21, 2014 | 51.84 | 52.06 | 51.67 | 51.76 | 9,858,798 | -0.02(-0.04%) |
Feb 20, 2014 | 51.94 | 52.13 | 51.58 | 51.78 | 9,499,472 | -0.10(-0.19%) |
Feb 19, 2014 | 52.34 | 52.78 | 51.83 | 51.88 | 10,057,023 | -0.51(-0.96%) |
Feb 18, 2014 | 52.48 | 52.94 | 52.28 | 52.38 | 14,485,077 | +0.01(+0.03%) |
Feb 14, 2014 | 51.97 | 52.37 | 52.37 | 52.37 | 54,731,804 | +0.45(+0.87%) |
Feb 13, 2014 | 51.64 | 52.08 | 51.55 | 51.91 | 14,197,521 | -0.03(-0.05%) |
Feb 12, 2014 | 51.77 | 52.11 | 51.65 | 51.94 | 15,806,969 | +0.52(+1.01%) |
Feb 11, 2014 | 51.15 | 51.55 | 50.90 | 51.42 | 10,602,565 | +0.41(+0.81%) |
Feb 10, 2014 | 51.32 | 51.38 | 50.88 | 51.01 | 11,151,047 | -0.28(-0.55%) |
Feb 07, 2014 | 50.93 | 51.35 | 50.53 | 51.30 | 13,597,811 | +0.64(+1.26%) |
Feb 06, 2014 | 49.98 | 50.66 | 49.91 | 50.66 | 13,748,796 | +0.79(+1.58%) |
Feb 05, 2014 | 49.32 | 50.13 | 49.29 | 49.87 | 14,613,173 | +0.25(+0.50%) |
Feb 04, 2014 | 49.53 | 49.93 | 48.89 | 49.62 | 16,119,341 | +0.25(+0.50%) |