Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 62.16 | 63.18 | 62.14 | 62.47 | 842,421 | +0.56(+0.91%) |
Nov 26, 2014 | 61.24 | 61.91 | 61.91 | 61.91 | 1,315,402 | +0.83(+1.35%) |
Nov 25, 2014 | 62.25 | 62.64 | 61.05 | 61.08 | 2,628,821 | -0.67(-1.09%) |
Nov 24, 2014 | 61.01 | 61.81 | 60.97 | 61.76 | 1,825,448 | +0.85(+1.39%) |
Nov 21, 2014 | 62.31 | 62.50 | 60.89 | 60.91 | 3,276,031 | -0.93(-1.51%) |
Nov 20, 2014 | 60.02 | 61.91 | 59.46 | 61.84 | 4,284,153 | +1.85(+3.09%) |
Nov 19, 2014 | 59.58 | 60.15 | 59.28 | 59.99 | 3,079,028 | +0.27(+0.45%) |
Nov 18, 2014 | 59.72 | 60.16 | 59.35 | 59.72 | 2,439,497 | -0.29(-0.49%) |
Nov 17, 2014 | 60.00 | 60.50 | 59.81 | 60.01 | 2,543,570 | +0.18(+0.30%) |
Nov 14, 2014 | 59.62 | 59.96 | 59.45 | 59.83 | 1,399,560 | +0.33(+0.56%) |
Nov 13, 2014 | 60.15 | 60.38 | 58.77 | 59.50 | 2,783,906 | -0.69(-1.14%) |
Nov 12, 2014 | 59.13 | 60.35 | 59.01 | 60.19 | 2,326,604 | +0.96(+1.62%) |
Nov 11, 2014 | 59.08 | 59.38 | 58.73 | 59.23 | 1,433,245 | +0.11(+0.18%) |
Nov 10, 2014 | 58.44 | 59.15 | 58.23 | 59.12 | 1,641,959 | +0.73(+1.26%) |
Nov 07, 2014 | 58.50 | 58.64 | 57.72 | 58.39 | 2,485,111 | -0.57(-0.97%) |
Nov 06, 2014 | 58.10 | 59.04 | 57.86 | 58.96 | 2,020,653 | +1.04(+1.80%) |
Nov 05, 2014 | 58.04 | 58.18 | 57.06 | 57.92 | 2,558,086 | +0.56(+0.97%) |
Nov 04, 2014 | 56.18 | 58.46 | 56.18 | 57.36 | 4,337,448 | +1.42(+2.54%) |
Nov 03, 2014 | 55.88 | 56.08 | 55.18 | 55.94 | 2,672,964 | +0.25(+0.44%) |
Oct 31, 2014 | 56.37 | 56.55 | 55.41 | 55.69 | 2,041,289 | -0.01(-0.01%) |
Oct 30, 2014 | 54.99 | 55.91 | 54.85 | 55.70 | 1,292,082 | +0.56(+1.01%) |
Oct 29, 2014 | 54.89 | 55.37 | 54.75 | 55.15 | 1,426,563 | +0.18(+0.32%) |
Oct 28, 2014 | 54.82 | 54.97 | 53.90 | 54.97 | 1,881,255 | +0.14(+0.25%) |
Oct 27, 2014 | 54.44 | 54.99 | 54.06 | 54.83 | 1,716,307 | +0.76(+1.41%) |
Oct 24, 2014 | 54.49 | 54.68 | 53.72 | 54.06 | 1,877,491 | -0.64(-1.17%) |
Oct 23, 2014 | 54.20 | 55.08 | 54.16 | 54.71 | 2,352,468 | +1.07(+1.99%) |
Oct 22, 2014 | 54.57 | 54.64 | 53.41 | 53.64 | 3,187,332 | -0.69(-1.27%) |
Oct 21, 2014 | 53.68 | 54.67 | 53.39 | 54.33 | 2,470,864 | +0.79(+1.47%) |
Oct 20, 2014 | 51.89 | 53.62 | 51.86 | 53.54 | 2,506,554 | +1.57(+3.02%) |
Oct 17, 2014 | 52.35 | 52.56 | 51.65 | 51.97 | 1,516,323 | +0.00(+0.00%) |
Oct 16, 2014 | 50.46 | 52.49 | 50.33 | 51.97 | 3,134,514 | +0.59(+1.16%) |
Oct 15, 2014 | 50.76 | 51.57 | 49.79 | 51.38 | 4,881,400 | -0.18(-0.34%) |
Oct 14, 2014 | 50.86 | 51.89 | 50.54 | 51.55 | 2,799,533 | +0.99(+1.95%) |
Oct 13, 2014 | 51.49 | 51.49 | 50.48 | 50.57 | 2,788,871 | -0.91(-1.77%) |
Oct 10, 2014 | 51.89 | 52.07 | 51.48 | 51.48 | 2,523,413 | -0.58(-1.11%) |
Oct 09, 2014 | 52.52 | 52.89 | 51.66 | 52.06 | 3,596,364 | -0.33(-0.63%) |
Oct 08, 2014 | 51.15 | 52.47 | 51.09 | 52.39 | 2,135,624 | +1.47(+2.88%) |
Oct 07, 2014 | 51.53 | 51.75 | 50.88 | 50.92 | 2,512,899 | -0.88(-1.70%) |
Oct 06, 2014 | 52.85 | 52.89 | 51.74 | 51.80 | 1,978,089 | -0.17(-0.33%) |
Oct 03, 2014 | 51.61 | 52.06 | 51.35 | 51.97 | 1,381,031 | +0.53(+1.04%) |
Oct 02, 2014 | 51.14 | 51.71 | 50.67 | 51.44 | 1,553,534 | +0.37(+0.73%) |
Oct 01, 2014 | 51.72 | 51.72 | 50.88 | 51.07 | 1,861,840 | -0.66(-1.27%) |
Sep 30, 2014 | 52.23 | 52.37 | 51.63 | 51.72 | 1,576,326 | -0.61(-1.17%) |
Sep 29, 2014 | 52.51 | 52.84 | 52.09 | 52.33 | 2,642,654 | -0.39(-0.73%) |
Sep 26, 2014 | 52.39 | 52.98 | 52.36 | 52.72 | 2,674,261 | +0.36(+0.69%) |
Sep 25, 2014 | 52.43 | 52.63 | 51.89 | 52.36 | 3,895,843 | -0.15(-0.29%) |
Sep 24, 2014 | 51.35 | 52.61 | 51.25 | 52.51 | 2,727,466 | +1.35(+2.64%) |
Sep 23, 2014 | 51.12 | 51.35 | 50.82 | 51.16 | 1,943,709 | -0.25(-0.48%) |
Sep 22, 2014 | 51.16 | 51.58 | 51.14 | 51.41 | 3,269,088 | +0.01(+0.01%) |
Sep 19, 2014 | 51.77 | 51.87 | 51.10 | 51.40 | 1,892,090 | +0.00(+0.00%) |
Sep 18, 2014 | 50.77 | 51.48 | 50.71 | 51.40 | 1,688,754 | +0.71(+1.40%) |
Sep 17, 2014 | 50.74 | 50.90 | 50.37 | 50.69 | 1,697,273 | -0.28(-0.55%) |
Sep 16, 2014 | 50.02 | 51.01 | 49.98 | 50.97 | 1,917,546 | +0.74(+1.48%) |
Sep 15, 2014 | 50.18 | 50.52 | 50.09 | 50.23 | 918,925 | -0.12(-0.23%) |
Sep 12, 2014 | 50.42 | 50.77 | 50.11 | 50.34 | 1,458,978 | +0.04(+0.08%) |
Sep 11, 2014 | 49.92 | 50.51 | 49.90 | 50.30 | 2,680,225 | +0.29(+0.59%) |
Sep 10, 2014 | 49.56 | 50.21 | 49.34 | 50.01 | 2,695,846 | +0.84(+1.71%) |
Sep 09, 2014 | 49.56 | 49.62 | 49.08 | 49.17 | 1,357,059 | -0.36(-0.72%) |
Sep 08, 2014 | 49.79 | 50.13 | 49.28 | 49.52 | 1,302,628 | -0.25(-0.51%) |
Sep 05, 2014 | 49.70 | 49.90 | 49.21 | 49.78 | 2,457,553 | -0.12(-0.25%) |
Sep 04, 2014 | 49.81 | 50.32 | 49.43 | 49.90 | 2,383,360 | +0.72(+1.46%) |
Sep 03, 2014 | 49.39 | 49.63 | 49.09 | 49.18 | 1,204,231 | +0.06(+0.13%) |
Sep 02, 2014 | 49.35 | 49.64 | 49.04 | 49.12 | 1,415,133 | -0.19(-0.38%) |
Aug 29, 2014 | 49.45 | 49.31 | 49.31 | 49.31 | 1,178,915 | +0.08(+0.16%) |
Aug 28, 2014 | 48.91 | 49.49 | 48.58 | 49.23 | 1,081,654 | +0.01(+0.02%) |
Aug 27, 2014 | 49.43 | 49.52 | 48.99 | 49.22 | 1,704,020 | -0.03(-0.06%) |
Aug 26, 2014 | 48.99 | 49.46 | 48.99 | 49.25 | 2,273,075 | -0.05(-0.11%) |
Aug 25, 2014 | 49.52 | 49.79 | 49.39 | 49.31 | 1,839,317 | -0.04(-0.08%) |
Aug 22, 2014 | 49.28 | 49.62 | 49.11 | 49.35 | 1,664,939 | +0.14(+0.28%) |
Aug 21, 2014 | 49.06 | 49.45 | 48.48 | 49.21 | 2,541,596 | +0.57(+1.17%) |
Aug 20, 2014 | 48.60 | 48.81 | 48.24 | 48.64 | 3,414,960 | -0.19(-0.38%) |
Aug 19, 2014 | 48.77 | 49.19 | 48.59 | 48.82 | 2,580,007 | +0.45(+0.93%) |
Aug 18, 2014 | 47.82 | 48.37 | 47.76 | 48.37 | 3,311,583 | +0.80(+1.69%) |
Aug 15, 2014 | 48.58 | 48.60 | 47.45 | 47.57 | 2,327,629 | -0.89(-1.83%) |
Aug 14, 2014 | 48.30 | 48.62 | 47.96 | 48.46 | 1,592,677 | +0.38(+0.79%) |
Aug 13, 2014 | 47.71 | 47.71 | 47.68 | 48.08 | 2,357,962 | -0.12(-0.26%) |
Aug 12, 2014 | 48.28 | 48.60 | 47.99 | 48.20 | 2,037,715 | -0.08(-0.16%) |
Aug 11, 2014 | 48.86 | 48.87 | 47.89 | 48.28 | 2,584,831 | -0.53(-1.08%) |
Aug 08, 2014 | 47.05 | 49.07 | 47.05 | 48.81 | 3,325,215 | +1.99(+4.26%) |
Aug 07, 2014 | 47.72 | 48.09 | 46.63 | 46.81 | 3,645,998 | +1.10(+2.42%) |
Aug 06, 2014 | 45.11 | 46.05 | 44.98 | 45.71 | 1,463,320 | +0.34(+0.75%) |
Aug 05, 2014 | 45.17 | 45.78 | 44.93 | 45.37 | 1,635,488 | -0.15(-0.34%) |
Aug 04, 2014 | 44.83 | 45.61 | 44.74 | 45.52 | 1,852,204 | +0.88(+1.97%) |
Aug 01, 2014 | 44.70 | 44.74 | 44.18 | 44.64 | 1,517,912 | -0.12(-0.28%) |
Jul 31, 2014 | 44.87 | 45.09 | 44.74 | 44.77 | 2,055,368 | -0.66(-1.46%) |
Jul 30, 2014 | 44.79 | 45.51 | 44.79 | 45.43 | 1,889,417 | +0.80(+1.78%) |
Jul 29, 2014 | 44.43 | 44.94 | 44.34 | 44.64 | 1,370,156 | +0.15(+0.33%) |
Jul 28, 2014 | 44.47 | 44.60 | 44.07 | 44.49 | 1,169,638 | -0.11(-0.24%) |
Jul 25, 2014 | 44.65 | 44.90 | 44.50 | 44.60 | 797,693 | -0.37(-0.82%) |
Jul 24, 2014 | 44.51 | 45.16 | 44.48 | 44.97 | 1,134,431 | +0.53(+1.20%) |
Jul 23, 2014 | 44.38 | 44.66 | 44.23 | 44.43 | 1,086,553 | +0.04(+0.09%) |
Jul 22, 2014 | 44.13 | 44.60 | 44.13 | 44.40 | 1,992,487 | +0.25(+0.58%) |
Jul 21, 2014 | 44.24 | 44.42 | 43.85 | 44.14 | 1,515,642 | -0.42(-0.95%) |
Jul 18, 2014 | 44.16 | 44.60 | 43.92 | 44.57 | 1,608,878 | +0.56(+1.28%) |
Jul 17, 2014 | 44.14 | 44.65 | 43.94 | 44.00 | 2,458,126 | -0.27(-0.61%) |
Jul 16, 2014 | 45.25 | 45.25 | 44.06 | 44.27 | 2,844,871 | -0.94(-2.08%) |
Jul 15, 2014 | 45.62 | 45.64 | 44.96 | 45.21 | 1,765,863 | -0.39(-0.86%) |
Jul 14, 2014 | 46.11 | 46.11 | 45.50 | 45.61 | 1,799,650 | -0.15(-0.32%) |
Jul 11, 2014 | 46.29 | 46.34 | 45.21 | 45.75 | 3,119,107 | -0.74(-1.59%) |
Jul 10, 2014 | 47.06 | 47.06 | 46.07 | 46.50 | 4,275,577 | -1.27(-2.67%) |
Jul 09, 2014 | 47.33 | 47.84 | 47.28 | 47.77 | 2,270,692 | +0.48(+1.01%) |
Jul 08, 2014 | 47.30 | 47.53 | 47.12 | 47.29 | 1,901,073 | -0.05(-0.10%) |
Jul 07, 2014 | 47.05 | 47.44 | 47.05 | 47.34 | 1,671,025 | -0.04(-0.08%) |
Jul 03, 2014 | 46.90 | 47.38 | 47.38 | 47.38 | 1,015,622 | +0.49(+1.05%) |
Jul 02, 2014 | 46.35 | 47.08 | 46.33 | 46.88 | 1,950,159 | +0.42(+0.91%) |
Jul 01, 2014 | 45.53 | 46.57 | 45.40 | 46.46 | 2,557,032 | +1.16(+2.56%) |
Jun 30, 2014 | 45.14 | 45.41 | 45.08 | 45.30 | 1,215,246 | +0.15(+0.32%) |
Jun 27, 2014 | 44.15 | 45.21 | 44.14 | 45.15 | 4,171,138 | +0.91(+2.06%) |
Jun 26, 2014 | 44.70 | 44.70 | 43.82 | 44.24 | 1,454,471 | -0.39(-0.88%) |
Jun 25, 2014 | 44.65 | 44.99 | 44.42 | 44.64 | 1,669,107 | -0.15(-0.34%) |
Jun 24, 2014 | 44.60 | 45.06 | 44.31 | 44.79 | 1,320,568 | -0.02(-0.05%) |
Jun 23, 2014 | 44.60 | 44.83 | 44.47 | 44.81 | 1,126,261 | +0.25(+0.57%) |
Jun 20, 2014 | 44.67 | 44.74 | 44.26 | 44.56 | 2,202,564 | +0.02(+0.05%) |
Jun 19, 2014 | 44.82 | 44.97 | 44.36 | 44.53 | 1,273,558 | -0.19(-0.41%) |
Jun 18, 2014 | 44.72 | 44.94 | 44.39 | 44.72 | 1,376,493 | -0.09(-0.19%) |
Jun 17, 2014 | 44.50 | 44.93 | 44.34 | 44.81 | 999,600 | +0.25(+0.55%) |
Jun 16, 2014 | 44.16 | 44.58 | 44.09 | 44.56 | 901,442 | +0.27(+0.61%) |
Jun 13, 2014 | 44.21 | 44.40 | 43.79 | 44.29 | 895,009 | +0.19(+0.44%) |
Jun 12, 2014 | 44.46 | 44.55 | 43.69 | 44.09 | 1,565,144 | -0.53(-1.19%) |
Jun 11, 2014 | 45.11 | 45.34 | 44.54 | 44.63 | 1,558,934 | -0.63(-1.40%) |
Jun 10, 2014 | 45.52 | 45.69 | 45.07 | 45.26 | 1,257,834 | -0.69(-1.50%) |
Jun 06, 2014 | 45.72 | 46.30 | 45.58 | 45.95 | 1,256,726 | +0.44(+0.97%) |
Jun 05, 2014 | 45.32 | 45.55 | 44.76 | 45.51 | 1,604,316 | +0.34(+0.75%) |
Jun 04, 2014 | 44.33 | 45.18 | 44.33 | 45.17 | 2,071,047 | +0.38(+0.84%) |
Jun 03, 2014 | 44.43 | 44.97 | 44.36 | 44.79 | 1,567,559 | +0.19(+0.42%) |
Jun 02, 2014 | 44.37 | 44.85 | 44.05 | 44.60 | 1,630,399 | +0.29(+0.64%) |
May 30, 2014 | 43.88 | 44.38 | 43.86 | 44.32 | 1,579,899 | +0.43(+0.99%) |
May 29, 2014 | 43.98 | 44.13 | 43.44 | 43.89 | 1,265,238 | +0.36(+0.83%) |
May 28, 2014 | 43.51 | 43.63 | 43.02 | 43.52 | 1,886,321 | -0.08(-0.18%) |
May 27, 2014 | 44.28 | 44.47 | 43.57 | 43.60 | 1,600,356 | -0.66(-1.50%) |
May 23, 2014 | 44.13 | 44.26 | 44.26 | 44.26 | 1,755,034 | +0.63(+1.45%) |
May 22, 2014 | 43.64 | 44.78 | 42.87 | 43.63 | 2,318,044 | +0.49(+1.15%) |
May 21, 2014 | 43.33 | 43.73 | 42.73 | 43.14 | 2,576,828 | +0.28(+0.65%) |
May 20, 2014 | 44.53 | 44.53 | 42.81 | 42.86 | 3,175,436 | -1.90(-4.24%) |
May 19, 2014 | 44.52 | 44.84 | 44.45 | 44.76 | 1,280,346 | -0.03(-0.07%) |
May 16, 2014 | 44.07 | 44.80 | 44.03 | 44.79 | 2,017,048 | +0.89(+2.02%) |
May 15, 2014 | 44.13 | 44.21 | 43.48 | 43.90 | 2,099,854 | -0.56(-1.27%) |
May 14, 2014 | 44.43 | 44.61 | 44.17 | 44.47 | 1,605,202 | +0.03(+0.07%) |
May 13, 2014 | 44.14 | 44.72 | 44.01 | 44.43 | 1,599,060 | +0.27(+0.61%) |
May 12, 2014 | 43.69 | 44.53 | 43.50 | 44.16 | 1,902,913 | +0.70(+1.62%) |
May 09, 2014 | 43.31 | 43.59 | 43.09 | 43.46 | 2,027,996 | +0.27(+0.63%) |
May 08, 2014 | 42.43 | 43.75 | 42.41 | 43.19 | 4,885,884 | +1.96(+4.76%) |
May 07, 2014 | 41.58 | 41.73 | 40.95 | 41.23 | 2,786,967 | -0.32(-0.76%) |
May 06, 2014 | 41.86 | 41.89 | 41.18 | 41.55 | 2,697,216 | -0.63(-1.48%) |
May 05, 2014 | 42.05 | 42.21 | 41.71 | 42.17 | 1,153,915 | +0.01(+0.02%) |
May 02, 2014 | 41.99 | 42.47 | 41.86 | 42.16 | 1,357,145 | +0.28(+0.66%) |
May 01, 2014 | 41.96 | 42.15 | 41.75 | 41.89 | 1,548,786 | +0.03(+0.07%) |
Apr 30, 2014 | 42.03 | 42.14 | 41.37 | 41.86 | 2,332,686 | -0.19(-0.46%) |
Apr 29, 2014 | 41.99 | 42.36 | 41.87 | 42.05 | 1,564,170 | +0.22(+0.52%) |
Apr 28, 2014 | 41.65 | 42.40 | 41.34 | 41.83 | 1,828,217 | +0.25(+0.61%) |
Apr 25, 2014 | 41.90 | 41.90 | 41.47 | 41.58 | 1,164,432 | -0.32(-0.76%) |
Apr 24, 2014 | 42.02 | 42.02 | 41.58 | 41.89 | 1,349,043 | +0.07(+0.17%) |
Apr 23, 2014 | 41.91 | 42.34 | 41.79 | 41.82 | 1,608,065 | -0.11(-0.26%) |
Apr 22, 2014 | 41.70 | 42.11 | 41.48 | 41.93 | 1,769,443 | +0.31(+0.74%) |
Apr 21, 2014 | 41.75 | 42.09 | 41.60 | 41.62 | 2,004,208 | -0.05(-0.11%) |
Apr 17, 2014 | 42.18 | 41.67 | 41.67 | 41.67 | 1,639,785 | -0.68(-1.60%) |
Apr 16, 2014 | 42.13 | 42.85 | 41.96 | 42.35 | 1,615,810 | +0.54(+1.29%) |
Apr 15, 2014 | 41.79 | 42.19 | 41.11 | 41.81 | 2,289,557 | +0.05(+0.13%) |
Apr 14, 2014 | 42.00 | 42.11 | 41.35 | 41.75 | 2,656,280 | +0.02(+0.04%) |
Apr 11, 2014 | 42.33 | 42.34 | 41.48 | 41.74 | 4,847,283 | -1.37(-3.19%) |
Apr 10, 2014 | 45.47 | 45.51 | 43.04 | 43.11 | 4,192,425 | -2.36(-5.18%) |
Apr 09, 2014 | 44.81 | 45.48 | 44.40 | 45.47 | 2,212,360 | +0.76(+1.71%) |
Apr 08, 2014 | 43.89 | 44.84 | 43.42 | 44.70 | 3,012,501 | +0.70(+1.60%) |
Apr 07, 2014 | 44.68 | 44.75 | 43.79 | 44.00 | 4,073,676 | -0.95(-2.11%) |
Apr 04, 2014 | 46.02 | 46.30 | 44.77 | 44.95 | 1,892,173 | -0.56(-1.22%) |
Apr 03, 2014 | 45.50 | 45.76 | 45.16 | 45.51 | 1,574,424 | +0.12(+0.26%) |
Apr 02, 2014 | 44.43 | 45.42 | 44.43 | 45.39 | 2,011,065 | +1.03(+2.33%) |
Apr 01, 2014 | 43.89 | 44.45 | 43.64 | 44.36 | 1,467,169 | +0.52(+1.18%) |
Mar 31, 2014 | 44.06 | 44.06 | 43.62 | 43.84 | 1,386,651 | +0.17(+0.39%) |
Mar 28, 2014 | 43.25 | 43.75 | 43.14 | 43.67 | 1,226,764 | +0.42(+0.98%) |
Mar 27, 2014 | 43.40 | 43.64 | 42.97 | 43.25 | 1,986,345 | -0.12(-0.28%) |
Mar 26, 2014 | 44.49 | 44.49 | 43.34 | 43.37 | 2,790,464 | -0.96(-2.16%) |
Mar 25, 2014 | 44.89 | 44.94 | 43.94 | 44.33 | 1,798,588 | -0.39(-0.88%) |
Mar 24, 2014 | 45.45 | 45.69 | 44.37 | 44.72 | 2,071,448 | -0.56(-1.23%) |
Mar 21, 2014 | 44.76 | 45.65 | 44.58 | 45.28 | 3,516,671 | +1.07(+2.43%) |
Mar 20, 2014 | 44.06 | 44.45 | 43.95 | 44.20 | 3,833,917 | -0.05(-0.12%) |
Mar 19, 2014 | 44.23 | 44.69 | 44.01 | 44.26 | 1,333,081 | +0.02(+0.03%) |
Mar 18, 2014 | 44.29 | 44.54 | 44.09 | 44.24 | 1,058,095 | -0.06(-0.14%) |
Mar 17, 2014 | 44.07 | 44.40 | 43.86 | 44.30 | 1,206,876 | +0.34(+0.77%) |
Mar 14, 2014 | 43.63 | 44.29 | 43.53 | 43.96 | 1,553,773 | +0.15(+0.35%) |
Mar 13, 2014 | 44.31 | 44.33 | 43.65 | 43.81 | 1,564,769 | -0.26(-0.60%) |
Mar 12, 2014 | 43.86 | 44.09 | 43.37 | 44.07 | 3,941,365 | -0.09(-0.21%) |
Mar 11, 2014 | 44.88 | 44.93 | 43.67 | 44.16 | 2,570,493 | -0.53(-1.19%) |
Mar 10, 2014 | 44.17 | 44.74 | 43.91 | 44.70 | 2,767,406 | +0.39(+0.89%) |
Mar 07, 2014 | 44.30 | 44.60 | 44.03 | 44.30 | 2,983,060 | +0.22(+0.51%) |
Mar 06, 2014 | 44.91 | 44.93 | 43.52 | 44.08 | 3,350,842 | -0.33(-0.75%) |
Mar 05, 2014 | 43.75 | 44.43 | 43.75 | 44.41 | 3,006,856 | +0.66(+1.52%) |
Mar 04, 2014 | 43.27 | 43.82 | 43.21 | 43.75 | 2,055,671 | +0.77(+1.80%) |
Mar 03, 2014 | 43.01 | 43.31 | 42.87 | 42.97 | 1,579,228 | -0.53(-1.21%) |
Feb 28, 2014 | 44.08 | 44.36 | 43.14 | 43.50 | 2,503,763 | +0.22(+0.50%) |
Feb 27, 2014 | 42.87 | 44.23 | 42.87 | 43.28 | 3,156,110 | -0.40(-0.92%) |
Feb 26, 2014 | 42.26 | 43.98 | 42.09 | 43.69 | 4,897,031 | +1.68(+4.01%) |
Feb 25, 2014 | 41.52 | 42.06 | 41.16 | 42.00 | 2,720,094 | +0.47(+1.13%) |
Feb 24, 2014 | 41.55 | 42.11 | 41.34 | 41.53 | 2,361,320 | +0.19(+0.47%) |
Feb 21, 2014 | 41.20 | 41.67 | 41.13 | 41.34 | 1,962,655 | +0.17(+0.41%) |
Feb 20, 2014 | 41.45 | 41.65 | 40.98 | 41.17 | 2,179,330 | -0.27(-0.65%) |
Feb 19, 2014 | 41.81 | 41.93 | 41.41 | 41.44 | 2,066,245 | -1.34(-3.12%) |
Feb 18, 2014 | 42.67 | 43.19 | 42.45 | 42.77 | 2,748,888 | +0.28(+0.65%) |
Feb 14, 2014 | 42.16 | 42.50 | 42.50 | 42.50 | 2,026,066 | +0.20(+0.47%) |
Feb 13, 2014 | 41.88 | 42.48 | 41.71 | 42.30 | 2,088,826 | +0.23(+0.55%) |
Feb 12, 2014 | 43.16 | 43.20 | 41.81 | 42.06 | 3,499,771 | -0.96(-2.23%) |
Feb 11, 2014 | 42.47 | 43.12 | 42.44 | 43.02 | 3,470,619 | +0.49(+1.16%) |
Feb 10, 2014 | 42.09 | 42.68 | 41.81 | 42.53 | 4,114,441 | +0.38(+0.90%) |
Feb 07, 2014 | 41.90 | 42.23 | 41.54 | 42.15 | 3,430,691 | +0.46(+1.11%) |
Feb 06, 2014 | 40.79 | 42.09 | 40.68 | 41.69 | 7,072,775 | +1.69(+4.23%) |
Feb 05, 2014 | 40.28 | 42.47 | 39.60 | 39.99 | 4,537,032 | +0.37(+0.94%) |
Feb 04, 2014 | 40.25 | 40.42 | 39.54 | 39.62 | 4,270,208 | +0.34(+0.86%) |
Feb 03, 2014 | 40.58 | 40.72 | 39.21 | 39.28 | 3,670,904 | -1.15(-2.85%) |
Jan 31, 2014 | 40.13 | 40.68 | 39.94 | 40.43 | 2,235,015 | -0.23(-0.57%) |
Jan 30, 2014 | 40.79 | 40.91 | 40.47 | 40.67 | 2,313,966 | +0.42(+1.04%) |
Jan 29, 2014 | 40.81 | 41.00 | 39.99 | 40.25 | 5,777,609 | -0.73(-1.79%) |
Jan 28, 2014 | 40.84 | 41.31 | 40.78 | 40.98 | 3,024,864 | +0.29(+0.70%) |
Jan 27, 2014 | 40.87 | 41.41 | 40.61 | 40.70 | 3,935,350 | +0.05(+0.11%) |
Jan 24, 2014 | 41.32 | 41.56 | 40.59 | 40.65 | 3,890,824 | -0.80(-1.92%) |
Jan 23, 2014 | 41.65 | 41.99 | 41.35 | 41.45 | 3,546,224 | -0.49(-1.18%) |
Jan 22, 2014 | 42.23 | 42.40 | 41.79 | 41.94 | 2,848,274 | -0.17(-0.40%) |
Jan 21, 2014 | 42.75 | 42.87 | 41.89 | 42.11 | 4,043,715 | -0.49(-1.16%) |
Jan 17, 2014 | 43.45 | 42.60 | 42.60 | 42.60 | 2,819,736 | -0.52(-1.20%) |
Jan 16, 2014 | 44.12 | 44.37 | 43.09 | 43.12 | 3,885,993 | -0.73(-1.67%) |
Jan 15, 2014 | 43.68 | 44.61 | 43.32 | 43.86 | 3,459,117 | +0.29(+0.66%) |
Jan 14, 2014 | 43.72 | 44.04 | 43.46 | 43.57 | 4,302,661 | -0.15(-0.34%) |
Jan 13, 2014 | 44.60 | 44.74 | 43.61 | 43.72 | 2,572,793 | -0.97(-2.16%) |
Jan 10, 2014 | 44.52 | 44.96 | 44.06 | 44.68 | 2,869,673 | +0.08(+0.19%) |
Jan 09, 2014 | 44.79 | 45.18 | 43.83 | 44.60 | 6,844,648 | -1.88(-4.05%) |
Jan 08, 2014 | 46.95 | 47.34 | 46.33 | 46.48 | 2,941,753 | -1.24(-2.61%) |
Jan 07, 2014 | 47.45 | 47.99 | 47.45 | 47.72 | 1,323,574 | +0.57(+1.21%) |
Jan 06, 2014 | 47.76 | 47.88 | 47.15 | 47.15 | 1,594,959 | -0.32(-0.68%) |
Jan 03, 2014 | 47.59 | 48.07 | 47.38 | 47.48 | 1,034,117 | -0.09(-0.18%) |
Jan 02, 2014 | 47.63 | 48.28 | 47.42 | 47.56 | 964,178 | -0.20(-0.42%) |
Dec 31, 2013 | 47.35 | 47.76 | 47.76 | 47.76 | 1,035,824 | +0.58(+1.23%) |
Dec 30, 2013 | 47.16 | 47.34 | 46.92 | 47.18 | 983,134 | +0.18(+0.38%) |
Dec 27, 2013 | 47.71 | 47.76 | 46.86 | 47.01 | 1,009,600 | -0.78(-1.63%) |
Dec 26, 2013 | 48.33 | 48.52 | 47.31 | 47.79 | 1,032,392 | +0.49(+1.03%) |
Dec 24, 2013 | 47.98 | 49.18 | 47.14 | 47.30 | 856,710 | +0.21(+0.44%) |
Dec 23, 2013 | 47.49 | 47.49 | 46.94 | 47.09 | 1,619,304 | -0.05(-0.10%) |
Dec 20, 2013 | 47.11 | 47.51 | 47.03 | 47.14 | 2,416,928 | +0.09(+0.20%) |
Dec 19, 2013 | 47.18 | 47.61 | 47.04 | 47.04 | 1,300,354 | -0.50(-1.06%) |
Dec 18, 2013 | 46.96 | 47.60 | 46.73 | 47.55 | 1,719,695 | +0.63(+1.33%) |
Dec 17, 2013 | 47.12 | 47.35 | 46.78 | 46.92 | 1,357,151 | +0.19(+0.41%) |
Dec 16, 2013 | 46.51 | 47.91 | 43.00 | 46.73 | 1,661,856 | -0.51(-1.08%) |
Dec 13, 2013 | 47.26 | 47.52 | 46.82 | 47.24 | 1,671,675 | +0.29(+0.61%) |
Dec 12, 2013 | 47.21 | 47.26 | 46.45 | 46.95 | 1,970,439 | -0.15(-0.31%) |
Dec 11, 2013 | 47.99 | 48.03 | 46.99 | 47.10 | 1,798,794 | -0.61(-1.28%) |
Dec 10, 2013 | 48.20 | 48.24 | 47.52 | 47.71 | 1,932,131 | -0.24(-0.50%) |
Dec 09, 2013 | 49.17 | 49.17 | 47.86 | 47.95 | 2,007,281 | -0.97(-1.97%) |
Dec 06, 2013 | 49.15 | 49.15 | 48.24 | 48.91 | 1,185,352 | +0.90(+1.87%) |
Dec 05, 2013 | 47.72 | 48.66 | 47.48 | 48.02 | 3,205,760 | -0.83(-1.69%) |
Dec 04, 2013 | 49.45 | 49.71 | 48.43 | 48.84 | 2,698,801 | -1.81(-3.58%) |
Dec 03, 2013 | 50.47 | 50.74 | 48.76 | 50.66 | 1,245,493 | +0.11(+0.21%) |