Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 60.54 | 61.00 | 60.23 | 60.57 | 3,760,327 | +1.05(+1.76%) |
Oct 30, 2014 | 58.61 | 59.72 | 58.48 | 59.52 | 1,603,942 | +0.72(+1.22%) |
Oct 29, 2014 | 59.09 | 59.22 | 58.29 | 58.80 | 1,434,021 | -0.18(-0.31%) |
Oct 28, 2014 | 58.70 | 58.98 | 58.19 | 58.98 | 1,467,617 | +0.18(+0.31%) |
Oct 27, 2014 | 58.92 | 58.94 | 58.94 | 58.80 | 1,254,441 | -0.14(-0.24%) |
Oct 24, 2014 | 58.32 | 58.98 | 58.14 | 58.94 | 1,692,297 | +0.43(+0.73%) |
Oct 23, 2014 | 57.64 | 58.61 | 57.55 | 58.51 | 2,212,271 | +0.95(+1.66%) |
Oct 22, 2014 | 58.19 | 58.51 | 57.53 | 57.55 | 1,315,113 | -0.58(-0.99%) |
Oct 21, 2014 | 57.45 | 58.24 | 57.29 | 58.13 | 1,976,528 | +0.79(+1.38%) |
Oct 20, 2014 | 56.74 | 57.36 | 56.21 | 57.34 | 2,246,949 | +0.77(+1.35%) |
Oct 17, 2014 | 55.49 | 56.80 | 55.08 | 56.58 | 2,233,430 | +1.53(+2.77%) |
Oct 16, 2014 | 54.68 | 55.50 | 54.15 | 55.05 | 2,092,222 | -0.19(-0.34%) |
Oct 15, 2014 | 55.17 | 55.89 | 53.70 | 55.24 | 5,913,638 | -0.64(-1.15%) |
Oct 14, 2014 | 55.89 | 55.90 | 54.86 | 55.88 | 3,718,212 | +0.40(+0.72%) |
Oct 13, 2014 | 55.98 | 56.34 | 55.43 | 55.48 | 3,990,982 | -0.57(-1.02%) |
Oct 10, 2014 | 56.88 | 57.30 | 56.04 | 56.05 | 2,117,172 | -0.65(-1.15%) |
Oct 09, 2014 | 57.16 | 57.37 | 56.55 | 56.70 | 2,540,149 | -0.52(-0.91%) |
Oct 08, 2014 | 56.70 | 57.36 | 56.45 | 57.22 | 2,138,766 | +0.65(+1.15%) |
Oct 07, 2014 | 56.44 | 56.84 | 56.08 | 56.57 | 2,283,835 | +0.00(+0.00%) |
Oct 06, 2014 | 57.25 | 57.32 | 56.40 | 56.57 | 1,603,699 | -0.30(-0.53%) |
Oct 03, 2014 | 56.15 | 57.03 | 55.66 | 56.87 | 3,155,726 | +1.12(+2.01%) |
Oct 02, 2014 | 55.36 | 55.89 | 55.02 | 55.75 | 1,870,188 | +0.46(+0.83%) |
Oct 01, 2014 | 55.83 | 55.93 | 54.99 | 55.29 | 2,145,879 | -0.78(-1.39%) |
Sep 30, 2014 | 55.99 | 56.30 | 55.86 | 56.07 | 1,612,693 | +0.01(+0.02%) |
Sep 29, 2014 | 55.53 | 56.28 | 55.41 | 56.06 | 3,178,252 | +0.32(+0.57%) |
Sep 26, 2014 | 55.71 | 56.11 | 55.36 | 55.74 | 5,370,196 | +0.20(+0.36%) |
Sep 25, 2014 | 56.00 | 56.12 | 55.33 | 55.54 | 2,026,254 | -0.61(-1.08%) |
Sep 24, 2014 | 55.75 | 56.27 | 55.64 | 56.15 | 4,395,619 | +0.36(+0.65%) |
Sep 23, 2014 | 56.67 | 56.79 | 55.76 | 55.78 | 2,459,758 | -0.97(-1.71%) |
Sep 22, 2014 | 57.07 | 57.20 | 56.54 | 56.76 | 2,547,502 | -0.25(-0.45%) |
Sep 19, 2014 | 57.27 | 57.32 | 56.80 | 57.01 | 3,190,751 | -0.10(-0.18%) |
Sep 18, 2014 | 56.30 | 57.40 | 56.13 | 57.11 | 4,525,398 | +0.91(+1.63%) |
Sep 17, 2014 | 55.75 | 56.29 | 55.57 | 56.20 | 1,809,006 | +0.47(+0.83%) |
Sep 16, 2014 | 55.38 | 55.80 | 55.38 | 55.73 | 1,562,731 | +0.12(+0.22%) |
Sep 15, 2014 | 56.13 | 56.25 | 55.54 | 55.61 | 1,173,298 | -0.31(-0.55%) |
Sep 12, 2014 | 55.70 | 56.22 | 55.69 | 55.92 | 1,793,221 | +0.24(+0.43%) |
Sep 11, 2014 | 55.80 | 56.09 | 55.53 | 55.68 | 1,622,696 | -0.14(-0.25%) |
Sep 10, 2014 | 55.96 | 56.11 | 55.60 | 55.82 | 1,730,133 | -0.09(-0.16%) |
Sep 09, 2014 | 55.27 | 56.04 | 55.20 | 55.91 | 2,050,181 | +0.37(+0.67%) |
Sep 08, 2014 | 55.42 | 55.79 | 55.25 | 55.54 | 1,901,414 | -0.07(-0.13%) |
Sep 05, 2014 | 54.93 | 55.78 | 54.77 | 55.61 | 3,098,998 | +0.59(+1.07%) |
Sep 04, 2014 | 55.02 | 55.57 | 54.85 | 55.02 | 3,109,452 | +0.05(+0.08%) |
Sep 03, 2014 | 54.49 | 55.05 | 54.42 | 54.98 | 2,974,451 | +0.52(+0.95%) |
Sep 02, 2014 | 53.87 | 54.70 | 53.79 | 54.46 | 4,135,602 | +0.84(+1.56%) |
Aug 29, 2014 | 53.90 | 53.62 | 53.62 | 53.62 | 2,670,900 | -0.33(-0.60%) |
Aug 28, 2014 | 53.48 | 54.26 | 53.32 | 53.95 | 3,155,815 | +0.39(+0.73%) |
Aug 27, 2014 | 53.52 | 53.69 | 53.17 | 53.56 | 2,482,710 | +0.05(+0.09%) |
Aug 26, 2014 | 53.81 | 54.16 | 53.43 | 53.51 | 2,423,578 | -0.35(-0.65%) |
Aug 25, 2014 | 54.37 | 54.69 | 53.80 | 53.86 | 2,496,037 | -0.41(-0.75%) |
Aug 22, 2014 | 54.39 | 54.58 | 54.04 | 54.27 | 2,473,718 | -0.02(-0.03%) |
Aug 21, 2014 | 54.04 | 54.52 | 53.60 | 54.28 | 5,605,083 | -0.72(-1.31%) |
Aug 20, 2014 | 54.76 | 55.36 | 54.43 | 55.00 | 3,501,199 | +0.29(+0.53%) |
Aug 19, 2014 | 54.32 | 55.17 | 54.29 | 54.71 | 5,911,110 | +0.45(+0.83%) |
Aug 18, 2014 | 54.75 | 54.80 | 54.04 | 54.26 | 9,116,394 | -1.34(-2.42%) |
Aug 15, 2014 | 56.15 | 56.16 | 55.30 | 55.60 | 1,883,515 | -0.33(-0.58%) |
Aug 14, 2014 | 55.54 | 56.05 | 55.40 | 55.93 | 1,107,435 | +0.49(+0.89%) |
Aug 13, 2014 | 55.17 | 55.49 | 54.48 | 55.44 | 1,765,181 | +0.52(+0.94%) |
Aug 12, 2014 | 54.91 | 55.41 | 54.70 | 54.92 | 2,065,404 | -0.18(-0.32%) |
Aug 11, 2014 | 55.69 | 55.88 | 54.99 | 55.10 | 2,117,938 | -0.58(-1.04%) |
Aug 08, 2014 | 55.34 | 55.77 | 54.96 | 55.68 | 1,711,728 | +0.60(+1.10%) |
Aug 07, 2014 | 55.16 | 55.53 | 54.68 | 55.08 | 1,791,051 | +0.07(+0.12%) |
Aug 06, 2014 | 54.59 | 55.68 | 54.43 | 55.01 | 2,205,099 | +0.25(+0.46%) |
Aug 05, 2014 | 55.58 | 56.65 | 54.42 | 54.76 | 6,155,962 | -1.21(-2.16%) |
Aug 04, 2014 | 54.77 | 56.28 | 54.70 | 55.97 | 3,396,992 | +1.27(+2.32%) |
Aug 01, 2014 | 54.56 | 54.95 | 54.26 | 54.70 | 2,895,787 | +0.23(+0.42%) |
Jul 31, 2014 | 55.31 | 55.82 | 54.39 | 54.47 | 5,106,768 | -1.00(-1.80%) |
Jul 30, 2014 | 54.70 | 55.85 | 54.50 | 55.47 | 7,141,484 | +1.03(+1.89%) |
Jul 29, 2014 | 54.57 | 55.21 | 53.76 | 54.44 | 13,010,995 | -0.43(-0.78%) |
Jul 28, 2014 | 59.70 | 59.84 | 54.65 | 54.87 | 36,322,352 | +0.65(+1.20%) |
Jul 25, 2014 | 54.84 | 54.94 | 54.13 | 54.22 | 793,214 | -0.73(-1.33%) |
Jul 24, 2014 | 54.48 | 55.18 | 54.48 | 54.95 | 1,522,071 | +0.49(+0.90%) |
Jul 23, 2014 | 54.44 | 54.58 | 54.12 | 54.46 | 553,050 | +0.17(+0.31%) |
Jul 22, 2014 | 54.63 | 54.68 | 54.16 | 54.29 | 819,508 | -0.12(-0.22%) |
Jul 21, 2014 | 54.64 | 54.84 | 54.32 | 54.41 | 664,909 | -0.35(-0.64%) |
Jul 18, 2014 | 54.48 | 54.89 | 54.01 | 54.76 | 1,232,091 | +0.56(+1.03%) |
Jul 17, 2014 | 54.25 | 54.80 | 54.06 | 54.20 | 1,156,281 | -0.37(-0.68%) |
Jul 16, 2014 | 55.17 | 55.20 | 54.29 | 54.57 | 1,445,706 | -0.60(-1.09%) |
Jul 15, 2014 | 55.37 | 55.70 | 54.98 | 55.17 | 2,159,501 | -0.12(-0.22%) |
Jul 14, 2014 | 55.45 | 55.65 | 55.16 | 55.29 | 1,239,113 | +0.04(+0.07%) |
Jul 11, 2014 | 55.43 | 55.51 | 54.67 | 55.25 | 1,343,666 | -0.23(-0.41%) |
Jul 10, 2014 | 54.51 | 55.80 | 54.12 | 55.48 | 2,097,294 | +0.26(+0.47%) |
Jul 09, 2014 | 56.70 | 56.70 | 55.05 | 55.22 | 1,589,638 | +0.07(+0.13%) |
Jul 08, 2014 | 55.20 | 55.58 | 55.04 | 55.15 | 1,693,154 | -0.20(-0.36%) |
Jul 07, 2014 | 54.95 | 55.36 | 54.79 | 55.35 | 1,953,013 | +0.35(+0.64%) |
Jul 03, 2014 | 54.83 | 55.00 | 55.00 | 55.00 | 1,071,200 | +0.25(+0.46%) |
Jul 02, 2014 | 54.24 | 54.88 | 54.24 | 54.75 | 1,438,579 | +0.33(+0.61%) |
Jul 01, 2014 | 54.41 | 54.79 | 54.17 | 54.42 | 1,588,078 | -0.04(-0.07%) |
Jun 30, 2014 | 53.47 | 54.56 | 53.16 | 54.46 | 2,963,129 | +1.11(+2.08%) |
Jun 27, 2014 | 53.63 | 53.63 | 52.92 | 53.35 | 1,320,464 | -0.31(-0.58%) |
Jun 26, 2014 | 53.81 | 53.81 | 53.11 | 53.66 | 1,452,302 | -0.26(-0.48%) |
Jun 25, 2014 | 54.63 | 54.63 | 53.67 | 53.92 | 2,067,927 | +0.15(+0.28%) |
Jun 24, 2014 | 53.67 | 53.97 | 53.43 | 53.77 | 2,263,771 | +0.27(+0.50%) |
Jun 23, 2014 | 53.78 | 53.87 | 53.39 | 53.50 | 1,255,485 | -0.18(-0.34%) |
Jun 20, 2014 | 53.99 | 54.03 | 53.40 | 53.68 | 2,375,521 | -0.04(-0.07%) |
Jun 19, 2014 | 53.80 | 54.06 | 53.41 | 53.72 | 1,163,325 | -0.03(-0.06%) |
Jun 18, 2014 | 53.71 | 53.95 | 53.36 | 53.75 | 1,117,055 | -0.15(-0.28%) |
Jun 17, 2014 | 53.89 | 54.18 | 53.70 | 53.90 | 784,588 | -0.10(-0.19%) |
Jun 16, 2014 | 53.84 | 54.31 | 53.84 | 54.00 | 964,283 | +0.08(+0.15%) |
Jun 13, 2014 | 54.04 | 54.12 | 53.57 | 53.92 | 1,196,200 | -0.01(-0.02%) |
Jun 12, 2014 | 54.08 | 54.29 | 53.55 | 53.93 | 1,183,514 | -0.34(-0.63%) |
Jun 11, 2014 | 54.64 | 54.68 | 54.02 | 54.27 | 1,109,918 | -0.34(-0.62%) |
Jun 10, 2014 | 55.62 | 55.62 | 54.54 | 54.61 | 1,620,647 | -0.53(-0.96%) |
Jun 06, 2014 | 54.93 | 55.35 | 54.67 | 55.14 | 1,350,840 | +0.48(+0.88%) |
Jun 05, 2014 | 54.32 | 54.73 | 53.86 | 54.66 | 1,777,470 | +0.34(+0.63%) |
Jun 04, 2014 | 53.77 | 54.34 | 53.62 | 54.32 | 1,209,002 | +0.35(+0.65%) |
Jun 03, 2014 | 52.67 | 54.27 | 52.67 | 53.97 | 2,993,119 | +0.65(+1.22%) |
Jun 02, 2014 | 52.99 | 53.41 | 52.87 | 53.32 | 1,044,197 | +0.29(+0.55%) |
May 30, 2014 | 53.52 | 53.69 | 52.63 | 53.03 | 1,402,081 | -0.23(-0.43%) |
May 29, 2014 | 53.59 | 53.68 | 52.86 | 53.26 | 2,003,737 | +0.48(+0.91%) |
May 28, 2014 | 53.05 | 53.14 | 52.26 | 52.78 | 1,680,428 | -0.39(-0.73%) |
May 27, 2014 | 52.77 | 53.35 | 52.75 | 53.17 | 1,696,818 | +0.49(+0.93%) |
May 23, 2014 | 53.39 | 52.68 | 52.68 | 52.68 | 2,441,800 | -0.77(-1.44%) |
May 22, 2014 | 53.92 | 54.50 | 53.01 | 53.45 | 5,178,310 | +3.45(+6.90%) |
May 21, 2014 | 51.04 | 51.39 | 49.69 | 50.00 | 3,511,049 | -1.12(-2.19%) |
May 20, 2014 | 51.89 | 52.08 | 50.92 | 51.12 | 2,292,000 | -0.90(-1.73%) |
May 19, 2014 | 51.63 | 52.13 | 51.29 | 52.02 | 1,711,338 | +0.23(+0.44%) |
May 16, 2014 | 51.07 | 51.91 | 50.78 | 51.79 | 1,405,651 | +0.78(+1.53%) |
May 15, 2014 | 51.57 | 51.59 | 50.52 | 51.01 | 1,782,522 | -0.73(-1.41%) |
May 14, 2014 | 52.03 | 52.30 | 51.60 | 51.74 | 1,178,364 | -0.45(-0.86%) |
May 13, 2014 | 53.14 | 53.14 | 51.97 | 52.19 | 2,609,757 | -1.12(-2.10%) |
May 12, 2014 | 52.78 | 53.35 | 52.73 | 53.31 | 1,515,782 | +0.54(+1.02%) |
May 09, 2014 | 51.97 | 52.80 | 51.56 | 52.77 | 1,360,042 | +0.73(+1.40%) |
May 08, 2014 | 52.02 | 52.80 | 51.79 | 52.04 | 1,752,752 | +0.12(+0.23%) |
May 07, 2014 | 51.58 | 51.97 | 51.38 | 51.92 | 1,636,582 | +0.33(+0.64%) |
May 06, 2014 | 51.95 | 52.51 | 51.48 | 51.59 | 1,231,148 | -0.42(-0.81%) |
May 05, 2014 | 52.20 | 52.38 | 51.61 | 52.01 | 1,011,952 | -0.49(-0.93%) |
May 02, 2014 | 51.85 | 52.72 | 51.63 | 52.50 | 1,434,192 | +0.86(+1.67%) |
May 01, 2014 | 52.34 | 52.40 | 51.55 | 51.64 | 1,154,401 | -0.43(-0.83%) |
Apr 30, 2014 | 51.39 | 52.11 | 51.15 | 52.07 | 1,337,088 | +0.56(+1.09%) |
Apr 29, 2014 | 51.97 | 52.24 | 51.25 | 51.51 | 1,185,414 | -0.38(-0.73%) |
Apr 28, 2014 | 51.63 | 52.30 | 51.41 | 51.89 | 1,287,913 | +0.53(+1.03%) |
Apr 25, 2014 | 51.21 | 51.73 | 51.00 | 51.36 | 1,196,315 | -0.06(-0.12%) |
Apr 24, 2014 | 51.74 | 51.89 | 51.18 | 51.42 | 722,142 | -0.09(-0.17%) |
Apr 23, 2014 | 51.84 | 51.87 | 51.25 | 51.51 | 1,172,092 | +0.15(+0.29%) |
Apr 22, 2014 | 50.65 | 51.50 | 50.65 | 51.36 | 1,627,324 | +0.69(+1.36%) |
Apr 21, 2014 | 51.10 | 51.30 | 50.49 | 50.67 | 1,333,878 | -0.42(-0.82%) |
Apr 17, 2014 | 50.63 | 51.09 | 51.09 | 51.09 | 1,392,200 | +0.40(+0.79%) |
Apr 16, 2014 | 51.18 | 51.42 | 50.49 | 50.69 | 1,010,873 | -0.04(-0.08%) |
Apr 15, 2014 | 51.06 | 51.35 | 50.15 | 50.73 | 1,975,917 | -0.21(-0.41%) |
Apr 14, 2014 | 51.09 | 51.23 | 50.44 | 50.94 | 2,048,841 | +0.20(+0.39%) |
Apr 11, 2014 | 50.50 | 51.08 | 50.31 | 50.74 | 3,012,968 | -0.07(-0.14%) |
Apr 10, 2014 | 52.03 | 52.10 | 50.66 | 50.81 | 2,341,549 | -1.32(-2.53%) |
Apr 09, 2014 | 50.98 | 52.18 | 50.94 | 52.13 | 2,746,360 | +1.24(+2.44%) |
Apr 08, 2014 | 50.83 | 51.14 | 50.61 | 50.89 | 1,935,368 | -0.05(-0.10%) |
Apr 07, 2014 | 52.09 | 52.17 | 50.58 | 50.94 | 2,768,097 | -1.17(-2.25%) |
Apr 04, 2014 | 53.00 | 53.15 | 51.92 | 52.11 | 2,075,014 | -0.65(-1.23%) |
Apr 03, 2014 | 52.83 | 53.10 | 52.61 | 52.76 | 2,286,729 | -0.06(-0.11%) |
Apr 02, 2014 | 52.47 | 52.97 | 52.28 | 52.82 | 1,930,443 | +0.35(+0.67%) |
Apr 01, 2014 | 51.52 | 52.78 | 51.52 | 52.47 | 1,752,916 | +0.29(+0.56%) |
Mar 31, 2014 | 52.25 | 52.41 | 51.71 | 52.18 | 2,018,019 | +0.03(+0.06%) |
Mar 28, 2014 | 52.01 | 52.53 | 51.93 | 52.15 | 1,405,304 | +0.32(+0.62%) |
Mar 27, 2014 | 51.89 | 52.09 | 51.22 | 51.83 | 1,757,355 | -0.20(-0.38%) |
Mar 26, 2014 | 52.14 | 52.59 | 52.03 | 52.03 | 1,984,111 | +0.12(+0.23%) |
Mar 25, 2014 | 52.38 | 52.64 | 51.85 | 51.91 | 1,763,537 | -0.38(-0.73%) |
Mar 24, 2014 | 52.90 | 53.00 | 52.04 | 52.29 | 2,381,147 | -0.46(-0.87%) |
Mar 21, 2014 | 53.74 | 53.86 | 52.63 | 52.75 | 3,666,543 | -0.57(-1.07%) |
Mar 20, 2014 | 53.12 | 53.61 | 52.96 | 53.32 | 1,183,932 | +0.05(+0.09%) |
Mar 19, 2014 | 53.78 | 53.94 | 52.91 | 53.27 | 1,348,201 | -0.39(-0.73%) |
Mar 18, 2014 | 53.62 | 53.87 | 53.33 | 53.66 | 1,153,803 | -0.02(-0.04%) |
Mar 17, 2014 | 54.30 | 54.30 | 53.27 | 53.68 | 1,486,559 | -0.24(-0.45%) |
Mar 14, 2014 | 54.02 | 54.75 | 53.86 | 53.92 | 1,386,385 | -0.29(-0.53%) |
Mar 13, 2014 | 54.10 | 54.94 | 54.00 | 54.21 | 1,634,589 | -0.75(-1.36%) |
Mar 12, 2014 | 54.14 | 54.99 | 54.11 | 54.96 | 2,273,308 | +0.53(+0.97%) |
Mar 11, 2014 | 54.48 | 54.58 | 54.23 | 54.43 | 1,417,670 | +0.14(+0.26%) |
Mar 10, 2014 | 54.30 | 54.54 | 54.00 | 54.29 | 1,836,673 | -0.04(-0.07%) |
Mar 07, 2014 | 54.60 | 54.94 | 54.28 | 54.33 | 1,896,080 | +0.22(+0.41%) |
Mar 06, 2014 | 54.02 | 54.37 | 53.69 | 54.11 | 1,329,528 | +0.10(+0.19%) |
Mar 05, 2014 | 54.52 | 54.60 | 53.59 | 54.01 | 2,558,952 | -0.62(-1.13%) |
Mar 04, 2014 | 55.10 | 55.32 | 54.24 | 54.63 | 1,941,720 | -0.09(-0.16%) |
Mar 03, 2014 | 54.45 | 54.99 | 54.26 | 54.72 | 1,788,763 | -0.05(-0.09%) |
Feb 28, 2014 | 54.76 | 55.12 | 54.44 | 54.77 | 2,375,334 | +0.11(+0.20%) |
Feb 27, 2014 | 55.04 | 55.63 | 54.62 | 54.66 | 4,321,603 | -0.63(-1.14%) |
Feb 26, 2014 | 52.24 | 56.39 | 52.24 | 55.29 | 9,318,610 | +2.61(+4.95%) |
Feb 25, 2014 | 52.25 | 52.90 | 52.02 | 52.68 | 3,150,314 | +0.35(+0.67%) |
Feb 24, 2014 | 51.98 | 52.77 | 51.97 | 52.33 | 2,313,161 | +0.36(+0.69%) |
Feb 21, 2014 | 51.60 | 52.27 | 51.38 | 51.97 | 1,958,193 | +0.45(+0.87%) |
Feb 20, 2014 | 52.15 | 52.15 | 51.49 | 51.52 | 2,660,788 | -0.67(-1.28%) |
Feb 19, 2014 | 52.20 | 52.52 | 52.02 | 52.19 | 2,290,356 | -0.10(-0.19%) |
Feb 18, 2014 | 52.04 | 52.37 | 51.82 | 52.29 | 1,877,915 | +0.37(+0.71%) |
Feb 14, 2014 | 51.78 | 51.92 | 51.92 | 51.92 | 1,968,700 | +0.08(+0.15%) |
Feb 13, 2014 | 51.79 | 51.89 | 51.51 | 51.84 | 1,681,895 | -0.09(-0.17%) |
Feb 12, 2014 | 51.79 | 52.17 | 51.55 | 51.93 | 2,610,887 | +0.35(+0.68%) |
Feb 11, 2014 | 51.30 | 51.75 | 51.04 | 51.58 | 1,768,169 | +0.25(+0.49%) |
Feb 10, 2014 | 51.19 | 51.52 | 50.97 | 51.33 | 2,067,855 | -0.06(-0.12%) |
Feb 07, 2014 | 51.15 | 51.50 | 50.79 | 51.39 | 1,660,879 | +0.50(+0.98%) |
Feb 06, 2014 | 49.94 | 50.93 | 49.83 | 50.89 | 3,176,303 | +1.08(+2.17%) |
Feb 05, 2014 | 50.01 | 50.33 | 49.65 | 49.81 | 6,209,208 | -0.20(-0.40%) |
Feb 04, 2014 | 49.84 | 50.20 | 49.69 | 50.01 | 3,152,991 | +0.33(+0.66%) |
Feb 03, 2014 | 50.49 | 50.72 | 49.59 | 49.68 | 3,305,546 | -0.84(-1.66%) |
Jan 31, 2014 | 50.53 | 50.85 | 49.66 | 50.52 | 6,940,713 | -0.54(-1.06%) |
Jan 30, 2014 | 51.03 | 51.31 | 50.73 | 51.06 | 3,155,523 | +0.49(+0.97%) |
Jan 29, 2014 | 50.85 | 51.18 | 50.55 | 50.57 | 3,207,928 | -0.54(-1.06%) |
Jan 28, 2014 | 51.11 | 51.37 | 50.88 | 51.11 | 4,176,057 | +0.04(+0.08%) |
Jan 27, 2014 | 51.66 | 52.01 | 51.02 | 51.07 | 4,067,573 | -0.60(-1.16%) |
Jan 24, 2014 | 52.23 | 52.66 | 51.65 | 51.67 | 3,257,465 | -0.89(-1.69%) |
Jan 23, 2014 | 52.69 | 52.96 | 52.19 | 52.56 | 3,150,393 | -0.58(-1.09%) |
Jan 22, 2014 | 52.97 | 53.25 | 52.79 | 53.14 | 2,634,195 | -0.41(-0.77%) |
Jan 21, 2014 | 54.28 | 54.52 | 53.34 | 53.55 | 3,732,368 | -0.77(-1.42%) |
Jan 17, 2014 | 54.64 | 54.32 | 54.32 | 54.32 | 3,723,000 | -0.29(-0.53%) |
Jan 16, 2014 | 55.14 | 55.33 | 54.34 | 54.61 | 3,343,130 | -0.58(-1.05%) |
Jan 15, 2014 | 55.27 | 55.47 | 54.76 | 55.19 | 2,145,130 | -0.08(-0.14%) |
Jan 14, 2014 | 55.29 | 55.55 | 54.66 | 55.27 | 2,111,038 | +0.14(+0.25%) |
Jan 13, 2014 | 55.91 | 55.95 | 55.00 | 55.13 | 3,368,747 | -0.76(-1.36%) |
Jan 10, 2014 | 56.57 | 56.70 | 55.40 | 55.89 | 3,352,466 | -0.54(-0.96%) |
Jan 09, 2014 | 55.92 | 56.91 | 55.64 | 56.43 | 3,416,870 | -0.21(-0.37%) |
Jan 08, 2014 | 56.47 | 56.71 | 56.33 | 56.64 | 1,919,621 | +0.05(+0.09%) |
Jan 07, 2014 | 56.55 | 56.94 | 56.48 | 56.59 | 2,376,529 | -0.17(-0.30%) |
Jan 06, 2014 | 56.74 | 57.41 | 56.55 | 56.76 | 2,776,319 | +0.19(+0.34%) |
Jan 03, 2014 | 56.55 | 56.92 | 56.39 | 56.57 | 1,694,169 | +0.17(+0.30%) |
Jan 02, 2014 | 55.99 | 56.56 | 55.98 | 56.40 | 2,423,582 | -0.02(-0.04%) |
Dec 31, 2013 | 56.66 | 56.42 | 56.42 | 56.42 | 887,200 | +0.07(+0.12%) |
Dec 30, 2013 | 56.21 | 56.47 | 56.09 | 56.35 | 1,196,222 | +0.06(+0.11%) |
Dec 27, 2013 | 56.58 | 56.80 | 55.95 | 56.29 | 1,246,375 | -0.29(-0.51%) |
Dec 26, 2013 | 55.75 | 56.88 | 55.75 | 56.58 | 1,214,788 | +0.18(+0.32%) |
Dec 24, 2013 | 56.00 | 56.75 | 55.99 | 56.40 | 1,176,592 | +0.41(+0.73%) |
Dec 23, 2013 | 55.65 | 56.12 | 55.36 | 55.99 | 2,231,399 | +0.54(+0.97%) |
Dec 20, 2013 | 55.25 | 55.66 | 55.08 | 55.45 | 4,882,891 | +0.15(+0.27%) |
Dec 19, 2013 | 55.57 | 55.80 | 55.10 | 55.30 | 1,804,241 | -0.52(-0.93%) |
Dec 18, 2013 | 55.76 | 55.91 | 55.08 | 55.82 | 3,031,432 | +0.11(+0.20%) |
Dec 17, 2013 | 56.01 | 56.11 | 55.59 | 55.71 | 2,115,632 | -0.40(-0.71%) |
Dec 16, 2013 | 55.89 | 56.32 | 55.83 | 56.11 | 2,280,321 | +0.39(+0.70%) |
Dec 13, 2013 | 55.94 | 56.32 | 55.44 | 55.72 | 1,218,750 | -0.02(-0.04%) |
Dec 12, 2013 | 55.97 | 56.28 | 55.58 | 55.74 | 1,967,543 | -0.16(-0.29%) |
Dec 11, 2013 | 55.78 | 56.38 | 55.51 | 55.90 | 2,106,113 | +0.26(+0.47%) |
Dec 10, 2013 | 55.19 | 56.03 | 55.11 | 55.64 | 2,220,845 | +0.36(+0.65%) |
Dec 09, 2013 | 55.42 | 55.71 | 55.10 | 55.28 | 2,243,548 | +0.11(+0.20%) |
Dec 06, 2013 | 55.51 | 55.74 | 55.02 | 55.17 | 0 | -0.08(-0.14%) |
Dec 05, 2013 | 55.07 | 56.25 | 55.05 | 55.25 | 3,054,865 | +0.35(+0.64%) |
Dec 04, 2013 | 54.73 | 55.54 | 54.67 | 54.90 | 2,875,158 | -0.34(-0.62%) |
Dec 03, 2013 | 55.45 | 55.55 | 54.94 | 55.24 | 2,774,660 | -0.25(-0.45%) |
Dec 02, 2013 | 55.63 | 55.91 | 55.38 | 55.49 | 0 | -0.16(-0.29%) |
Nov 29, 2013 | 55.86 | 56.20 | 55.59 | 55.65 | 0 | -0.18(-0.32%) |
Nov 27, 2013 | 56.37 | 56.56 | 55.79 | 55.83 | 0 | -0.36(-0.64%) |
Nov 26, 2013 | 56.69 | 56.82 | 56.07 | 56.19 | 2,943,541 | -0.36(-0.64%) |
Nov 25, 2013 | 57.07 | 57.36 | 56.41 | 56.55 | 2,274,355 | -0.31(-0.55%) |
Nov 22, 2013 | 56.83 | 57.52 | 56.56 | 56.86 | 0 | +0.58(+1.03%) |
Nov 21, 2013 | 55.50 | 56.90 | 55.15 | 56.28 | 8,817,976 | -2.64(-4.48%) |
Nov 20, 2013 | 59.38 | 59.61 | 58.66 | 58.92 | 2,040,133 | -0.39(-0.66%) |
Nov 19, 2013 | 59.82 | 59.83 | 59.20 | 59.31 | 1,324,664 | -0.23(-0.39%) |
Nov 18, 2013 | 60.02 | 60.11 | 58.97 | 59.54 | 1,984,016 | -0.37(-0.62%) |
Nov 15, 2013 | 59.82 | 59.98 | 59.24 | 59.91 | 0 | +0.10(+0.17%) |
Nov 14, 2013 | 59.56 | 60.02 | 59.20 | 59.81 | 1,315,271 | +0.52(+0.88%) |
Nov 12, 2013 | 58.92 | 59.36 | 58.78 | 59.29 | 0 | +0.23(+0.39%) |
Nov 11, 2013 | 58.42 | 59.39 | 58.20 | 59.06 | 1,263,787 | +0.40(+0.68%) |
Nov 08, 2013 | 58.08 | 58.78 | 57.76 | 58.66 | 0 | +0.75(+1.30%) |
Nov 07, 2013 | 58.84 | 58.88 | 57.87 | 57.91 | 1,517,059 | -0.81(-1.38%) |
Nov 06, 2013 | 59.85 | 59.85 | 58.39 | 58.72 | 1,070,896 | +0.22(+0.38%) |
Nov 05, 2013 | 58.03 | 59.05 | 57.85 | 58.50 | 1,626,942 | +0.54(+0.93%) |
Nov 04, 2013 | 58.52 | 58.67 | 57.90 | 57.96 | 1,917,477 | -0.21(-0.36%) |