Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 34.64 | 34.64 | 34.09 | 34.38 | 4,477,990 | +0.11(+0.32%) |
Oct 30, 2014 | 33.56 | 34.32 | 33.53 | 34.27 | 5,857,298 | +0.47(+1.39%) |
Oct 29, 2014 | 33.50 | 34.19 | 33.50 | 33.80 | 5,736,364 | -0.20(-0.59%) |
Oct 28, 2014 | 34.68 | 35.04 | 33.25 | 34.00 | 15,737,679 | -2.15(-5.95%) |
Oct 27, 2014 | 35.88 | 36.27 | 35.97 | 36.15 | 4,730,422 | +0.18(+0.50%) |
Oct 24, 2014 | 35.89 | 36.05 | 35.64 | 35.97 | 3,369,431 | +0.03(+0.08%) |
Oct 23, 2014 | 35.45 | 36.21 | 35.37 | 35.94 | 3,542,426 | +0.70(+1.99%) |
Oct 22, 2014 | 35.57 | 35.89 | 35.22 | 35.24 | 3,126,827 | -0.21(-0.59%) |
Oct 21, 2014 | 35.38 | 35.54 | 35.15 | 35.45 | 3,755,892 | +0.27(+0.77%) |
Oct 20, 2014 | 34.42 | 35.18 | 34.36 | 35.18 | 4,126,211 | +0.69(+2.00%) |
Oct 17, 2014 | 35.38 | 35.42 | 34.42 | 34.49 | 5,164,508 | -0.63(-1.79%) |
Oct 16, 2014 | 34.88 | 35.43 | 34.71 | 35.12 | 4,244,632 | -0.42(-1.18%) |
Oct 15, 2014 | 35.15 | 36.10 | 34.46 | 35.54 | 6,425,624 | -0.08(-0.22%) |
Oct 14, 2014 | 34.33 | 35.82 | 34.33 | 35.62 | 6,979,608 | +1.51(+4.43%) |
Oct 13, 2014 | 34.08 | 34.73 | 34.03 | 34.11 | 4,581,031 | +0.03(+0.09%) |
Oct 10, 2014 | 34.00 | 34.67 | 33.85 | 34.08 | 3,606,489 | +0.04(+0.12%) |
Oct 09, 2014 | 34.83 | 34.90 | 33.83 | 34.04 | 4,167,251 | -0.89(-2.55%) |
Oct 08, 2014 | 34.28 | 35.00 | 34.25 | 34.93 | 3,734,884 | +0.69(+2.02%) |
Oct 07, 2014 | 34.52 | 34.78 | 34.20 | 34.24 | 3,283,715 | -0.48(-1.38%) |
Oct 06, 2014 | 35.18 | 35.26 | 34.60 | 34.72 | 3,318,463 | -0.39(-1.11%) |
Oct 03, 2014 | 35.30 | 35.35 | 35.00 | 35.11 | 3,377,089 | -0.10(-0.28%) |
Oct 02, 2014 | 34.87 | 35.36 | 34.60 | 35.21 | 3,908,947 | +0.34(+0.98%) |
Oct 01, 2014 | 35.53 | 35.60 | 34.69 | 34.87 | 4,664,136 | -0.74(-2.08%) |
Sep 30, 2014 | 36.07 | 36.11 | 35.55 | 35.61 | 3,180,656 | -0.55(-1.52%) |
Sep 29, 2014 | 36.09 | 36.29 | 35.87 | 36.16 | 2,675,659 | -0.17(-0.47%) |
Sep 26, 2014 | 36.36 | 36.91 | 36.15 | 36.33 | 2,529,220 | +0.05(+0.14%) |
Sep 25, 2014 | 37.00 | 37.32 | 36.26 | 36.28 | 3,315,722 | -0.80(-2.16%) |
Sep 24, 2014 | 36.70 | 37.17 | 36.66 | 37.08 | 2,772,601 | +0.40(+1.09%) |
Sep 23, 2014 | 36.51 | 37.27 | 36.44 | 36.68 | 4,013,117 | +0.25(+0.69%) |
Sep 22, 2014 | 37.00 | 37.00 | 36.30 | 36.43 | 2,973,940 | -0.62(-1.67%) |
Sep 19, 2014 | 37.43 | 37.55 | 37.04 | 37.05 | 6,680,871 | -0.28(-0.75%) |
Sep 18, 2014 | 37.16 | 37.50 | 37.08 | 37.33 | 4,030,546 | +0.31(+0.84%) |
Sep 17, 2014 | 37.31 | 37.34 | 36.80 | 37.02 | 3,253,896 | -0.13(-0.35%) |
Sep 16, 2014 | 37.01 | 37.45 | 36.86 | 37.15 | 3,489,266 | +0.22(+0.60%) |
Sep 15, 2014 | 36.90 | 37.27 | 36.67 | 36.93 | 4,206,008 | -0.03(-0.08%) |
Sep 12, 2014 | 37.41 | 37.45 | 36.53 | 36.96 | 4,619,823 | -0.38(-1.02%) |
Sep 11, 2014 | 36.91 | 37.43 | 36.83 | 37.34 | 3,755,590 | +0.43(+1.16%) |
Sep 10, 2014 | 37.11 | 37.11 | 36.45 | 36.91 | 4,003,804 | +0.25(+0.68%) |
Sep 09, 2014 | 37.10 | 37.28 | 36.57 | 36.66 | 3,580,090 | -0.69(-1.85%) |
Sep 08, 2014 | 37.58 | 37.70 | 37.18 | 37.35 | 3,429,543 | -0.14(-0.37%) |
Sep 05, 2014 | 37.04 | 37.60 | 36.86 | 37.49 | 4,616,321 | +0.22(+0.59%) |
Sep 04, 2014 | 36.62 | 37.45 | 36.60 | 37.27 | 5,121,501 | +0.75(+2.05%) |
Sep 03, 2014 | 36.85 | 36.85 | 36.40 | 36.52 | 3,323,168 | -0.23(-0.63%) |
Sep 02, 2014 | 36.84 | 37.29 | 36.48 | 36.75 | 3,273,972 | -0.08(-0.22%) |
Aug 29, 2014 | 36.92 | 36.83 | 36.83 | 36.83 | 2,764,500 | +0.05(+0.14%) |
Aug 28, 2014 | 36.86 | 36.94 | 36.25 | 36.78 | 4,184,291 | -0.40(-1.08%) |
Aug 27, 2014 | 37.37 | 37.52 | 37.05 | 37.18 | 2,121,782 | +0.00(+0.00%) |
Aug 26, 2014 | 37.25 | 37.40 | 37.07 | 37.18 | 2,266,798 | -0.06(-0.16%) |
Aug 25, 2014 | 37.57 | 37.58 | 37.10 | 37.24 | 2,284,556 | -0.12(-0.32%) |
Aug 22, 2014 | 36.91 | 37.50 | 36.90 | 37.36 | 4,274,992 | +0.57(+1.55%) |
Aug 21, 2014 | 36.89 | 37.10 | 36.58 | 36.79 | 3,566,134 | -0.11(-0.30%) |
Aug 20, 2014 | 36.43 | 37.02 | 36.43 | 36.90 | 3,386,900 | +0.46(+1.26%) |
Aug 19, 2014 | 36.42 | 36.68 | 36.33 | 36.44 | 2,574,470 | +0.18(+0.50%) |
Aug 18, 2014 | 36.39 | 36.75 | 36.16 | 36.26 | 2,963,045 | +0.20(+0.55%) |
Aug 15, 2014 | 36.39 | 36.31 | 35.80 | 36.06 | 3,328,932 | -0.25(-0.69%) |
Aug 14, 2014 | 35.83 | 36.32 | 35.75 | 36.31 | 3,198,333 | +0.61(+1.71%) |
Aug 13, 2014 | 36.04 | 36.04 | 35.39 | 35.70 | 4,559,212 | -0.28(-0.78%) |
Aug 12, 2014 | 36.09 | 36.75 | 35.78 | 35.98 | 4,306,990 | -0.20(-0.55%) |
Aug 11, 2014 | 36.68 | 36.76 | 36.03 | 36.18 | 5,760,376 | -0.53(-1.44%) |
Aug 08, 2014 | 34.95 | 36.75 | 34.80 | 36.71 | 12,093,424 | +1.89(+5.43%) |
Aug 07, 2014 | 35.19 | 35.37 | 34.72 | 34.82 | 2,913,299 | -0.28(-0.80%) |
Aug 06, 2014 | 35.36 | 35.80 | 34.67 | 35.10 | 6,330,091 | -0.70(-1.96%) |
Aug 05, 2014 | 35.32 | 36.27 | 35.10 | 35.80 | 14,372,622 | +1.49(+4.34%) |
Aug 04, 2014 | 33.71 | 34.45 | 33.45 | 34.31 | 7,255,576 | +0.61(+1.81%) |
Aug 01, 2014 | 34.57 | 34.73 | 33.66 | 33.70 | 5,805,359 | -0.86(-2.49%) |
Jul 31, 2014 | 34.61 | 34.94 | 34.39 | 34.56 | 3,969,849 | -0.21(-0.60%) |
Jul 30, 2014 | 34.50 | 34.92 | 34.50 | 34.77 | 4,292,210 | +0.42(+1.22%) |
Jul 29, 2014 | 34.55 | 34.69 | 34.30 | 34.35 | 3,397,801 | -0.30(-0.87%) |
Jul 28, 2014 | 34.80 | 35.14 | 34.53 | 34.65 | 2,836,324 | +0.02(+0.06%) |
Jul 25, 2014 | 34.98 | 35.16 | 34.45 | 34.63 | 3,873,435 | -0.44(-1.25%) |
Jul 24, 2014 | 34.85 | 35.75 | 34.77 | 35.07 | 4,523,696 | +0.50(+1.45%) |
Jul 23, 2014 | 34.76 | 34.80 | 34.46 | 34.57 | 3,076,427 | -0.03(-0.09%) |
Jul 22, 2014 | 34.45 | 34.70 | 34.33 | 34.60 | 3,009,389 | +0.28(+0.82%) |
Jul 21, 2014 | 34.20 | 34.67 | 34.13 | 34.32 | 4,501,864 | +0.07(+0.20%) |
Jul 18, 2014 | 34.15 | 34.47 | 34.05 | 34.25 | 4,102,271 | +0.16(+0.47%) |
Jul 17, 2014 | 33.66 | 34.55 | 33.66 | 34.09 | 5,234,233 | +0.30(+0.89%) |
Jul 16, 2014 | 33.64 | 33.87 | 33.39 | 33.79 | 5,126,504 | +0.20(+0.60%) |
Jul 15, 2014 | 33.93 | 34.25 | 33.51 | 33.59 | 6,274,693 | -0.40(-1.18%) |
Jul 14, 2014 | 34.47 | 34.51 | 33.90 | 33.99 | 4,274,478 | -0.26(-0.76%) |
Jul 11, 2014 | 34.15 | 34.42 | 34.04 | 34.25 | 4,177,047 | +0.15(+0.44%) |
Jul 10, 2014 | 34.20 | 34.47 | 34.05 | 34.10 | 6,988,595 | -0.40(-1.16%) |
Jul 09, 2014 | 34.61 | 34.88 | 34.36 | 34.50 | 7,422,209 | -0.48(-1.37%) |
Jul 08, 2014 | 35.65 | 35.79 | 34.90 | 34.98 | 5,470,287 | -0.84(-2.35%) |
Jul 07, 2014 | 35.27 | 36.40 | 35.20 | 35.82 | 9,181,324 | +0.68(+1.94%) |
Jul 03, 2014 | 35.11 | 35.14 | 35.14 | 35.14 | 4,834,600 | +0.08(+0.23%) |
Jul 02, 2014 | 34.21 | 35.30 | 34.06 | 35.06 | 10,230,610 | +0.78(+2.28%) |
Jul 01, 2014 | 34.26 | 34.45 | 34.08 | 34.28 | 5,425,989 | +0.09(+0.26%) |
Jun 30, 2014 | 34.50 | 34.50 | 34.05 | 34.19 | 6,627,402 | -0.28(-0.81%) |
Jun 27, 2014 | 34.42 | 34.79 | 34.38 | 34.47 | 6,159,654 | +0.13(+0.38%) |
Jun 26, 2014 | 34.08 | 34.56 | 33.93 | 34.34 | 6,358,784 | +0.24(+0.70%) |
Jun 25, 2014 | 33.74 | 34.20 | 33.60 | 34.10 | 8,708,167 | +0.01(+0.03%) |
Jun 24, 2014 | 34.03 | 34.86 | 33.85 | 34.09 | 9,427,994 | +0.07(+0.21%) |
Jun 23, 2014 | 34.25 | 34.52 | 33.83 | 34.02 | 16,905,218 | -0.71(-2.04%) |
Jun 20, 2014 | 35.00 | 35.19 | 34.31 | 34.73 | 32,719,606 | -0.96(-2.69%) |
Jun 19, 2014 | 39.14 | 39.42 | 35.00 | 35.69 | 38,594,456 | -3.50(-8.93%) |
Jun 18, 2014 | 40.77 | 40.79 | 39.08 | 39.19 | 11,962,927 | -1.62(-3.97%) |
Jun 17, 2014 | 39.67 | 40.97 | 39.61 | 40.81 | 7,541,160 | +1.13(+2.85%) |
Jun 16, 2014 | 39.30 | 39.80 | 39.13 | 39.68 | 3,876,871 | +0.31(+0.79%) |
Jun 13, 2014 | 38.66 | 39.41 | 38.66 | 39.37 | 3,821,539 | +0.70(+1.81%) |
Jun 12, 2014 | 38.99 | 39.05 | 38.56 | 38.67 | 5,333,399 | -0.46(-1.18%) |
Jun 11, 2014 | 39.33 | 39.37 | 38.69 | 39.13 | 6,855,214 | -0.45(-1.14%) |
Jun 10, 2014 | 40.63 | 40.70 | 39.45 | 39.58 | 6,344,295 | -0.41(-1.03%) |
Jun 06, 2014 | 39.67 | 40.20 | 39.60 | 39.99 | 6,046,302 | +0.41(+1.04%) |
Jun 05, 2014 | 39.12 | 39.64 | 38.68 | 39.58 | 6,640,762 | +0.59(+1.51%) |
Jun 04, 2014 | 39.61 | 39.69 | 38.70 | 38.99 | 9,214,754 | -1.37(-3.39%) |
Jun 03, 2014 | 40.44 | 40.49 | 40.11 | 40.36 | 6,478,583 | -0.08(-0.20%) |
Jun 02, 2014 | 41.00 | 41.00 | 40.34 | 40.44 | 3,997,027 | -0.27(-0.66%) |
May 30, 2014 | 40.70 | 40.98 | 40.60 | 40.71 | 5,171,891 | +0.10(+0.25%) |
May 29, 2014 | 40.94 | 40.98 | 40.52 | 40.61 | 3,367,899 | -0.20(-0.49%) |
May 28, 2014 | 41.25 | 41.37 | 40.41 | 40.81 | 4,396,468 | -0.55(-1.33%) |
May 27, 2014 | 41.72 | 41.83 | 41.22 | 41.36 | 3,550,451 | -0.17(-0.41%) |
May 23, 2014 | 41.40 | 41.53 | 41.53 | 41.53 | 1,967,400 | +0.18(+0.43%) |
May 22, 2014 | 41.43 | 41.64 | 41.22 | 41.35 | 1,760,599 | -0.09(-0.21%) |
May 21, 2014 | 41.54 | 41.89 | 41.27 | 41.44 | 2,280,417 | +0.05(+0.12%) |
May 20, 2014 | 41.82 | 41.82 | 41.24 | 41.39 | 3,465,070 | -0.48(-1.15%) |
May 19, 2014 | 41.83 | 42.10 | 41.45 | 41.87 | 3,356,818 | -0.12(-0.29%) |
May 16, 2014 | 41.70 | 42.16 | 41.59 | 41.99 | 3,600,095 | +0.34(+0.82%) |
May 15, 2014 | 41.45 | 41.76 | 41.13 | 41.65 | 3,731,715 | +0.07(+0.17%) |
May 14, 2014 | 42.15 | 42.20 | 41.44 | 41.58 | 4,723,720 | -0.62(-1.47%) |
May 13, 2014 | 42.56 | 42.66 | 42.10 | 42.20 | 3,964,157 | -0.27(-0.64%) |
May 12, 2014 | 42.25 | 42.67 | 42.16 | 42.47 | 3,122,566 | +0.35(+0.83%) |
May 09, 2014 | 41.94 | 42.28 | 41.62 | 42.12 | 3,633,657 | +0.08(+0.19%) |
May 08, 2014 | 42.01 | 42.68 | 41.86 | 42.04 | 6,844,431 | +0.03(+0.07%) |
May 07, 2014 | 42.68 | 42.75 | 41.62 | 42.01 | 9,307,717 | -0.60(-1.41%) |
May 06, 2014 | 43.32 | 43.33 | 42.30 | 42.61 | 7,540,547 | -0.78(-1.80%) |
May 05, 2014 | 43.96 | 43.96 | 43.33 | 43.39 | 4,927,454 | -0.49(-1.12%) |
May 02, 2014 | 44.00 | 44.36 | 43.58 | 43.88 | 5,630,724 | -0.13(-0.30%) |
May 01, 2014 | 43.96 | 44.20 | 43.28 | 44.01 | 10,403,765 | -0.64(-1.43%) |
Apr 30, 2014 | 45.27 | 45.60 | 43.90 | 44.65 | 15,322,982 | -1.06(-2.32%) |
Apr 29, 2014 | 45.99 | 47.00 | 45.34 | 45.71 | 21,246,536 | -4.71(-9.34%) |
Apr 28, 2014 | 49.85 | 50.60 | 49.47 | 50.42 | 7,399,511 | +0.60(+1.20%) |
Apr 25, 2014 | 49.86 | 50.07 | 49.34 | 49.82 | 4,022,058 | -0.18(-0.36%) |
Apr 24, 2014 | 50.06 | 50.47 | 49.74 | 50.00 | 3,179,925 | -0.06(-0.12%) |
Apr 23, 2014 | 49.61 | 50.38 | 49.58 | 50.06 | 3,898,489 | +0.54(+1.09%) |
Apr 22, 2014 | 49.26 | 50.00 | 49.02 | 49.52 | 2,344,406 | +0.41(+0.83%) |
Apr 21, 2014 | 49.47 | 49.88 | 48.96 | 49.11 | 2,925,348 | -0.37(-0.75%) |
Apr 17, 2014 | 49.32 | 49.48 | 49.48 | 49.48 | 3,144,200 | +0.23(+0.47%) |
Apr 16, 2014 | 49.17 | 49.38 | 48.93 | 49.25 | 2,074,331 | +0.39(+0.80%) |
Apr 15, 2014 | 48.48 | 49.39 | 48.05 | 48.86 | 4,572,118 | +0.11(+0.23%) |
Apr 14, 2014 | 49.19 | 49.40 | 48.37 | 48.75 | 4,076,807 | -0.06(-0.12%) |
Apr 11, 2014 | 49.00 | 49.30 | 48.37 | 48.81 | 3,805,631 | -0.66(-1.33%) |
Apr 10, 2014 | 49.71 | 50.86 | 49.37 | 49.47 | 4,624,722 | -0.21(-0.42%) |
Apr 09, 2014 | 49.25 | 49.97 | 49.19 | 49.68 | 3,393,915 | +0.59(+1.20%) |
Apr 08, 2014 | 48.86 | 49.42 | 48.78 | 49.09 | 4,456,589 | +0.21(+0.43%) |
Apr 07, 2014 | 49.60 | 49.75 | 48.61 | 48.88 | 3,179,903 | -0.68(-1.37%) |
Apr 04, 2014 | 50.30 | 50.70 | 49.49 | 49.56 | 2,540,220 | -0.50(-1.00%) |
Apr 03, 2014 | 50.29 | 50.39 | 49.79 | 50.06 | 2,202,499 | -0.07(-0.14%) |
Apr 02, 2014 | 49.71 | 50.28 | 49.51 | 50.13 | 3,840,046 | +0.48(+0.97%) |
Apr 01, 2014 | 49.85 | 49.86 | 49.35 | 49.65 | 4,404,232 | -0.01(-0.02%) |
Mar 31, 2014 | 50.09 | 50.15 | 49.34 | 49.66 | 3,390,736 | -0.01(-0.02%) |
Mar 28, 2014 | 49.47 | 50.17 | 49.15 | 49.67 | 2,896,075 | +0.32(+0.65%) |
Mar 27, 2014 | 49.24 | 49.80 | 49.16 | 49.35 | 2,634,866 | +0.24(+0.49%) |
Mar 26, 2014 | 49.83 | 50.10 | 49.11 | 49.11 | 2,571,498 | -0.39(-0.79%) |
Mar 25, 2014 | 49.95 | 50.12 | 49.16 | 49.50 | 2,912,163 | -0.29(-0.58%) |
Mar 24, 2014 | 50.49 | 50.74 | 49.77 | 49.79 | 2,405,956 | -0.45(-0.90%) |
Mar 21, 2014 | 50.41 | 51.00 | 50.13 | 50.24 | 3,760,353 | +0.25(+0.50%) |
Mar 20, 2014 | 50.21 | 50.31 | 49.91 | 49.99 | 2,257,109 | -0.26(-0.52%) |
Mar 19, 2014 | 50.18 | 50.43 | 49.88 | 50.25 | 2,663,594 | +0.02(+0.04%) |
Mar 18, 2014 | 50.20 | 50.29 | 49.60 | 50.23 | 3,578,510 | +0.79(+1.60%) |
Mar 17, 2014 | 49.28 | 49.64 | 48.91 | 49.44 | 3,559,613 | +0.33(+0.67%) |
Mar 14, 2014 | 48.55 | 49.95 | 48.55 | 49.11 | 6,106,455 | +0.92(+1.91%) |
Mar 13, 2014 | 49.06 | 49.15 | 48.01 | 48.19 | 4,955,961 | -0.84(-1.71%) |
Mar 12, 2014 | 48.98 | 49.07 | 48.61 | 49.03 | 2,534,539 | -0.14(-0.28%) |
Mar 11, 2014 | 48.99 | 49.84 | 48.93 | 49.17 | 3,603,060 | +0.24(+0.49%) |
Mar 10, 2014 | 48.82 | 49.09 | 48.51 | 48.93 | 3,110,337 | +0.11(+0.23%) |
Mar 07, 2014 | 48.41 | 49.24 | 48.40 | 48.82 | 3,331,359 | +0.48(+0.99%) |
Mar 06, 2014 | 47.99 | 48.56 | 47.99 | 48.34 | 2,343,883 | +0.23(+0.48%) |
Mar 05, 2014 | 47.97 | 48.26 | 47.51 | 48.11 | 2,641,160 | -0.30(-0.62%) |
Mar 04, 2014 | 48.48 | 48.66 | 48.13 | 48.41 | 3,408,868 | +0.33(+0.69%) |
Mar 03, 2014 | 48.29 | 48.60 | 47.67 | 48.08 | 2,752,622 | -0.73(-1.50%) |
Feb 28, 2014 | 48.90 | 49.13 | 48.45 | 48.81 | 2,999,604 | -0.01(-0.02%) |
Feb 27, 2014 | 48.50 | 48.94 | 48.35 | 48.82 | 2,724,686 | +0.36(+0.74%) |
Feb 26, 2014 | 48.33 | 48.88 | 48.29 | 48.46 | 2,514,933 | +0.19(+0.39%) |
Feb 25, 2014 | 47.89 | 48.39 | 47.80 | 48.27 | 2,769,390 | +0.32(+0.67%) |
Feb 24, 2014 | 47.81 | 48.36 | 47.69 | 47.95 | 2,467,519 | +0.30(+0.63%) |
Feb 21, 2014 | 47.64 | 48.26 | 47.58 | 47.65 | 2,440,268 | +0.01(+0.02%) |
Feb 20, 2014 | 47.84 | 48.10 | 47.50 | 47.64 | 2,385,217 | -0.20(-0.42%) |
Feb 19, 2014 | 48.12 | 48.35 | 47.75 | 47.84 | 3,047,203 | -0.29(-0.60%) |
Feb 18, 2014 | 48.63 | 48.63 | 47.95 | 48.13 | 3,014,408 | +0.05(+0.10%) |
Feb 14, 2014 | 47.82 | 48.08 | 48.08 | 48.08 | 3,728,000 | +0.18(+0.38%) |
Feb 13, 2014 | 46.83 | 47.97 | 46.83 | 47.90 | 4,622,330 | +0.96(+2.05%) |
Feb 12, 2014 | 47.56 | 47.80 | 46.86 | 46.94 | 3,688,388 | -0.40(-0.84%) |
Feb 11, 2014 | 47.32 | 47.52 | 46.95 | 47.34 | 3,878,479 | +0.14(+0.30%) |
Feb 10, 2014 | 47.59 | 47.67 | 46.97 | 47.20 | 3,699,774 | -0.36(-0.76%) |
Feb 07, 2014 | 46.85 | 47.70 | 46.70 | 47.56 | 6,499,288 | +1.14(+2.46%) |
Feb 06, 2014 | 45.62 | 46.56 | 45.45 | 46.42 | 5,194,238 | +1.01(+2.22%) |
Feb 05, 2014 | 45.65 | 45.65 | 44.31 | 45.41 | 9,090,151 | -0.22(-0.48%) |
Feb 04, 2014 | 46.61 | 46.61 | 45.36 | 45.63 | 9,297,378 | -0.87(-1.87%) |
Feb 03, 2014 | 47.89 | 47.90 | 46.22 | 46.50 | 5,952,175 | -1.39(-2.90%) |
Jan 31, 2014 | 47.82 | 48.08 | 47.43 | 47.89 | 5,602,721 | -0.40(-0.83%) |
Jan 30, 2014 | 48.33 | 48.54 | 48.10 | 48.29 | 3,519,510 | +0.36(+0.75%) |
Jan 29, 2014 | 48.69 | 49.25 | 47.78 | 47.93 | 5,718,130 | -0.87(-1.78%) |
Jan 28, 2014 | 48.44 | 49.29 | 48.35 | 48.80 | 5,264,919 | +0.50(+1.04%) |
Jan 27, 2014 | 48.82 | 49.07 | 48.30 | 48.30 | 5,137,521 | -0.51(-1.04%) |
Jan 24, 2014 | 48.72 | 49.30 | 48.70 | 48.81 | 6,764,712 | -0.54(-1.09%) |
Jan 23, 2014 | 48.98 | 49.52 | 48.38 | 49.35 | 10,833,029 | -0.03(-0.06%) |
Jan 22, 2014 | 48.86 | 49.88 | 48.40 | 49.38 | 23,409,262 | -3.17(-6.03%) |
Jan 21, 2014 | 52.76 | 53.15 | 52.46 | 52.55 | 5,945,847 | -0.01(-0.02%) |
Jan 17, 2014 | 52.12 | 52.56 | 52.56 | 52.56 | 5,610,800 | -0.07(-0.13%) |
Jan 16, 2014 | 53.54 | 54.13 | 52.05 | 52.63 | 7,099,683 | -1.50(-2.77%) |
Jan 15, 2014 | 53.88 | 54.44 | 53.00 | 54.13 | 3,677,442 | +0.25(+0.46%) |
Jan 14, 2014 | 54.16 | 54.39 | 53.70 | 53.88 | 3,584,727 | -0.42(-0.77%) |
Jan 13, 2014 | 55.75 | 55.98 | 53.93 | 54.30 | 5,552,149 | -1.78(-3.17%) |
Jan 10, 2014 | 55.65 | 56.16 | 55.33 | 56.08 | 2,506,186 | +0.43(+0.77%) |
Jan 09, 2014 | 55.58 | 55.67 | 55.05 | 55.65 | 2,422,981 | -0.06(-0.11%) |
Jan 08, 2014 | 56.30 | 56.30 | 55.57 | 55.71 | 3,310,010 | -0.67(-1.19%) |
Jan 07, 2014 | 56.27 | 56.59 | 55.03 | 56.38 | 4,074,610 | +0.52(+0.93%) |
Jan 06, 2014 | 56.41 | 56.64 | 55.80 | 55.86 | 2,268,014 | -0.38(-0.68%) |
Jan 03, 2014 | 56.00 | 56.72 | 55.82 | 56.24 | 2,006,070 | +0.33(+0.59%) |
Jan 02, 2014 | 56.15 | 56.65 | 55.63 | 55.91 | 3,445,563 | -0.22(-0.39%) |
Dec 31, 2013 | 56.45 | 56.13 | 56.13 | 56.13 | 2,224,500 | -0.26(-0.46%) |
Dec 30, 2013 | 56.14 | 56.51 | 55.72 | 56.39 | 1,628,825 | +0.12(+0.21%) |
Dec 27, 2013 | 56.75 | 56.88 | 55.99 | 56.27 | 1,225,940 | -0.30(-0.53%) |
Dec 26, 2013 | 56.51 | 56.88 | 56.39 | 56.57 | 1,017,534 | +0.14(+0.25%) |
Dec 24, 2013 | 56.30 | 56.68 | 56.05 | 56.43 | 872,851 | +0.32(+0.57%) |
Dec 23, 2013 | 56.14 | 56.23 | 55.76 | 56.11 | 1,410,636 | +0.05(+0.09%) |
Dec 20, 2013 | 55.49 | 56.45 | 55.41 | 56.06 | 3,191,416 | +0.63(+1.14%) |
Dec 19, 2013 | 55.70 | 55.89 | 55.31 | 55.43 | 1,665,954 | -0.29(-0.52%) |
Dec 18, 2013 | 55.41 | 55.75 | 54.77 | 55.72 | 2,175,301 | +0.42(+0.76%) |
Dec 17, 2013 | 55.43 | 55.47 | 54.93 | 55.30 | 1,960,910 | -0.02(-0.04%) |
Dec 16, 2013 | 55.67 | 55.83 | 54.90 | 55.32 | 2,503,077 | -0.18(-0.32%) |
Dec 13, 2013 | 55.53 | 56.10 | 55.36 | 55.50 | 1,886,746 | -0.02(-0.04%) |
Dec 12, 2013 | 55.43 | 56.09 | 55.18 | 55.52 | 2,635,706 | +0.06(+0.11%) |
Dec 11, 2013 | 55.89 | 56.13 | 55.38 | 55.46 | 2,936,524 | -0.69(-1.23%) |
Dec 10, 2013 | 56.13 | 56.27 | 55.51 | 56.15 | 3,254,001 | +0.09(+0.16%) |
Dec 09, 2013 | 56.30 | 56.68 | 55.97 | 56.06 | 3,047,370 | +0.44(+0.79%) |
Dec 06, 2013 | 56.08 | 56.37 | 55.17 | 55.62 | 2,474,352 | -0.10(-0.18%) |
Dec 05, 2013 | 56.30 | 56.45 | 55.35 | 55.72 | 3,170,117 | -0.75(-1.33%) |
Dec 04, 2013 | 55.72 | 56.56 | 55.61 | 56.47 | 3,336,002 | -0.18(-0.32%) |
Dec 03, 2013 | 56.50 | 56.75 | 56.15 | 56.65 | 4,421,057 | +0.11(+0.19%) |
Dec 02, 2013 | 57.45 | 57.71 | 56.39 | 56.54 | 7,593,640 | -1.36(-2.35%) |
Nov 29, 2013 | 57.25 | 57.95 | 57.15 | 57.90 | 2,832,175 | +0.77(+1.35%) |
Nov 27, 2013 | 56.28 | 57.41 | 56.14 | 57.13 | 5,042,348 | +0.77(+1.37%) |
Nov 26, 2013 | 54.86 | 57.15 | 54.76 | 56.36 | 10,359,142 | +1.80(+3.30%) |
Nov 25, 2013 | 54.09 | 54.63 | 54.03 | 54.56 | 2,727,646 | +0.34(+0.63%) |
Nov 22, 2013 | 54.20 | 54.30 | 53.73 | 54.22 | 2,618,284 | +0.25(+0.46%) |
Nov 21, 2013 | 53.44 | 54.13 | 53.21 | 53.97 | 3,211,609 | +0.52(+0.97%) |
Nov 20, 2013 | 54.20 | 54.74 | 53.30 | 53.45 | 5,637,101 | -0.50(-0.93%) |
Nov 19, 2013 | 53.93 | 54.27 | 53.80 | 53.95 | 2,642,993 | -0.08(-0.15%) |
Nov 18, 2013 | 54.19 | 54.32 | 53.91 | 54.03 | 3,663,042 | -0.11(-0.20%) |
Nov 15, 2013 | 53.88 | 54.37 | 53.46 | 54.14 | 5,375,108 | +0.49(+0.91%) |
Nov 14, 2013 | 53.37 | 53.81 | 53.12 | 53.65 | 3,966,940 | +0.34(+0.64%) |
Nov 13, 2013 | 52.26 | 53.39 | 52.25 | 53.31 | 3,856,240 | +0.83(+1.58%) |
Nov 12, 2013 | 52.01 | 52.66 | 51.98 | 52.48 | 3,058,613 | +0.45(+0.86%) |
Nov 11, 2013 | 51.69 | 52.20 | 51.57 | 52.03 | 2,494,866 | +0.22(+0.42%) |
Nov 08, 2013 | 51.12 | 51.85 | 50.96 | 51.81 | 3,375,666 | +0.13(+0.25%) |
Nov 07, 2013 | 52.31 | 52.49 | 51.43 | 51.68 | 4,062,823 | -0.63(-1.20%) |
Nov 06, 2013 | 51.77 | 52.35 | 51.55 | 52.31 | 3,948,093 | +0.54(+1.04%) |
Nov 05, 2013 | 51.00 | 51.98 | 50.77 | 51.77 | 4,594,872 | +0.71(+1.39%) |
Nov 04, 2013 | 50.50 | 51.34 | 50.49 | 51.06 | 3,765,334 | +0.64(+1.27%) |