Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 61.77 | 62.56 | 61.63 | 62.35 | 540,804 | +0.69(+1.11%) |
Nov 26, 2014 | 61.94 | 61.66 | 61.66 | 61.66 | 754,439 | -0.13(-0.21%) |
Nov 25, 2014 | 61.60 | 62.02 | 61.27 | 61.79 | 1,234,648 | +0.17(+0.27%) |
Nov 24, 2014 | 61.14 | 62.03 | 61.01 | 61.62 | 1,801,651 | +0.98(+1.61%) |
Nov 21, 2014 | 60.89 | 61.06 | 60.29 | 60.65 | 1,289,940 | +0.44(+0.73%) |
Nov 20, 2014 | 59.86 | 60.66 | 59.68 | 60.20 | 1,171,127 | +0.18(+0.29%) |
Nov 19, 2014 | 61.19 | 61.19 | 59.59 | 60.03 | 2,273,921 | -1.20(-1.95%) |
Nov 18, 2014 | 62.36 | 62.44 | 61.21 | 61.22 | 1,506,246 | -1.14(-1.83%) |
Nov 17, 2014 | 60.60 | 62.51 | 60.42 | 62.36 | 2,349,722 | +1.82(+3.01%) |
Nov 14, 2014 | 61.01 | 61.13 | 60.32 | 60.54 | 911,505 | -0.46(-0.75%) |
Nov 13, 2014 | 60.84 | 61.49 | 60.45 | 61.00 | 1,546,909 | +0.55(+0.92%) |
Nov 12, 2014 | 60.90 | 61.17 | 60.08 | 60.45 | 1,416,119 | -0.68(-1.12%) |
Nov 11, 2014 | 61.62 | 61.83 | 60.61 | 61.13 | 844,267 | -0.35(-0.57%) |
Nov 10, 2014 | 61.90 | 62.05 | 60.77 | 61.48 | 1,150,787 | -0.43(-0.69%) |
Nov 07, 2014 | 61.76 | 62.46 | 61.50 | 61.90 | 1,737,272 | +0.10(+0.17%) |
Nov 06, 2014 | 59.54 | 61.85 | 59.29 | 61.80 | 2,854,686 | +2.32(+3.90%) |
Nov 05, 2014 | 60.33 | 60.33 | 59.37 | 59.48 | 2,072,790 | -0.10(-0.18%) |
Nov 04, 2014 | 59.83 | 60.41 | 59.32 | 59.59 | 1,732,926 | -0.21(-0.35%) |
Nov 03, 2014 | 59.73 | 60.36 | 59.27 | 59.80 | 2,838,622 | +0.14(+0.23%) |
Oct 31, 2014 | 59.11 | 59.73 | 58.49 | 59.66 | 2,125,167 | +1.17(+2.00%) |
Oct 30, 2014 | 58.24 | 59.03 | 58.19 | 58.49 | 1,343,568 | +0.02(+0.03%) |
Oct 29, 2014 | 59.27 | 59.49 | 58.10 | 58.47 | 1,434,185 | -0.56(-0.95%) |
Oct 28, 2014 | 58.13 | 59.03 | 57.96 | 59.03 | 1,202,188 | +1.07(+1.84%) |
Oct 27, 2014 | 58.45 | 58.74 | 57.77 | 57.97 | 1,432,399 | -0.77(-1.31%) |
Oct 24, 2014 | 57.54 | 58.80 | 56.98 | 58.74 | 1,997,228 | +1.52(+2.65%) |
Oct 23, 2014 | 57.24 | 57.60 | 56.68 | 57.22 | 1,827,205 | +0.53(+0.93%) |
Oct 22, 2014 | 57.36 | 57.73 | 56.68 | 56.69 | 1,618,546 | -0.93(-1.61%) |
Oct 21, 2014 | 56.51 | 57.85 | 56.19 | 57.62 | 2,042,584 | +1.29(+2.29%) |
Oct 20, 2014 | 55.76 | 56.47 | 55.72 | 56.33 | 1,651,408 | +0.22(+0.39%) |
Oct 17, 2014 | 55.14 | 56.68 | 54.87 | 56.11 | 2,451,714 | +1.56(+2.85%) |
Oct 16, 2014 | 53.31 | 54.82 | 53.07 | 54.56 | 4,587,933 | -0.27(-0.50%) |
Oct 15, 2014 | 56.89 | 56.90 | 53.81 | 54.83 | 4,876,661 | -2.47(-4.31%) |
Oct 14, 2014 | 57.75 | 58.02 | 57.05 | 57.30 | 2,060,374 | -0.34(-0.58%) |
Oct 13, 2014 | 58.61 | 58.83 | 57.59 | 57.64 | 2,063,074 | -1.13(-1.92%) |
Oct 10, 2014 | 59.13 | 59.77 | 58.55 | 58.77 | 2,186,932 | -0.26(-0.45%) |
Oct 09, 2014 | 60.10 | 60.27 | 58.99 | 59.03 | 2,108,256 | -1.33(-2.21%) |
Oct 08, 2014 | 58.79 | 60.42 | 58.49 | 60.36 | 2,207,823 | +1.66(+2.83%) |
Oct 07, 2014 | 58.80 | 59.30 | 58.65 | 58.70 | 1,647,690 | -0.36(-0.61%) |
Oct 06, 2014 | 59.58 | 59.67 | 58.66 | 59.07 | 2,265,880 | -0.30(-0.50%) |
Oct 03, 2014 | 58.49 | 59.58 | 58.31 | 59.36 | 3,621,332 | +1.32(+2.27%) |
Oct 02, 2014 | 58.03 | 58.40 | 57.53 | 58.05 | 1,426,544 | -0.17(-0.29%) |
Oct 01, 2014 | 59.35 | 59.43 | 57.98 | 58.22 | 1,933,105 | -1.49(-2.50%) |
Sep 30, 2014 | 59.40 | 60.14 | 59.34 | 59.71 | 1,565,169 | +0.18(+0.30%) |
Sep 29, 2014 | 59.50 | 59.87 | 59.26 | 59.53 | 2,810,628 | +0.12(+0.20%) |
Sep 26, 2014 | 60.03 | 60.03 | 58.98 | 59.41 | 1,409,026 | -0.65(-1.08%) |
Sep 25, 2014 | 60.98 | 61.20 | 60.04 | 60.06 | 1,220,214 | -1.31(-2.13%) |
Sep 24, 2014 | 60.51 | 61.50 | 60.33 | 61.37 | 1,306,793 | +0.72(+1.19%) |
Sep 23, 2014 | 60.56 | 61.09 | 60.50 | 60.65 | 1,440,056 | -0.63(-1.02%) |
Sep 22, 2014 | 61.18 | 61.45 | 60.86 | 61.27 | 1,172,857 | -0.15(-0.25%) |
Sep 19, 2014 | 61.99 | 61.99 | 61.32 | 61.42 | 1,802,504 | -0.25(-0.40%) |
Sep 18, 2014 | 61.94 | 61.99 | 61.44 | 61.67 | 1,704,451 | -0.09(-0.14%) |
Sep 17, 2014 | 61.93 | 62.21 | 61.23 | 61.76 | 2,125,249 | -0.37(-0.59%) |
Sep 16, 2014 | 61.44 | 62.29 | 60.12 | 62.13 | 4,386,205 | +1.17(+1.92%) |
Sep 15, 2014 | 61.53 | 62.39 | 60.41 | 60.96 | 13,109,652 | +3.37(+5.85%) |
Sep 12, 2014 | 57.28 | 57.96 | 56.96 | 57.59 | 3,959,088 | +0.18(+0.31%) |
Sep 11, 2014 | 56.57 | 57.45 | 56.51 | 57.41 | 1,878,429 | +0.71(+1.24%) |
Sep 10, 2014 | 56.27 | 56.80 | 56.25 | 56.71 | 1,964,922 | +0.41(+0.73%) |
Sep 09, 2014 | 56.94 | 57.05 | 56.17 | 56.30 | 2,049,872 | -1.31(-2.27%) |
Sep 08, 2014 | 57.69 | 58.04 | 57.09 | 57.61 | 1,531,029 | -0.26(-0.46%) |
Sep 05, 2014 | 57.78 | 57.90 | 57.41 | 57.87 | 1,905,805 | -0.07(-0.12%) |
Sep 04, 2014 | 58.71 | 58.91 | 57.82 | 57.94 | 1,391,636 | -0.61(-1.04%) |
Sep 03, 2014 | 58.74 | 58.93 | 58.45 | 58.55 | 1,244,232 | -0.09(-0.15%) |
Sep 02, 2014 | 59.49 | 59.49 | 58.50 | 58.64 | 1,228,862 | -0.67(-1.14%) |
Aug 29, 2014 | 59.12 | 59.31 | 59.31 | 59.31 | 915,987 | +0.26(+0.45%) |
Aug 28, 2014 | 58.98 | 59.17 | 58.81 | 59.05 | 760,035 | -0.02(-0.04%) |
Aug 27, 2014 | 59.38 | 59.41 | 58.95 | 59.07 | 1,088,439 | -0.09(-0.15%) |
Aug 26, 2014 | 59.53 | 59.78 | 59.13 | 59.16 | 914,632 | -0.37(-0.62%) |
Aug 25, 2014 | 59.57 | 59.62 | 59.28 | 59.53 | 772,550 | +0.45(+0.77%) |
Aug 22, 2014 | 59.43 | 59.55 | 58.99 | 59.07 | 1,144,231 | -0.38(-0.63%) |
Aug 21, 2014 | 59.70 | 59.70 | 59.48 | 59.45 | 1,326,241 | -0.16(-0.27%) |
Aug 20, 2014 | 60.02 | 60.02 | 59.39 | 59.61 | 848,809 | -0.41(-0.69%) |
Aug 19, 2014 | 60.19 | 60.34 | 60.01 | 60.02 | 1,202,088 | +0.02(+0.04%) |
Aug 18, 2014 | 60.13 | 60.26 | 59.82 | 60.00 | 1,159,687 | +0.26(+0.43%) |
Aug 15, 2014 | 59.68 | 60.23 | 59.28 | 59.74 | 1,484,276 | -0.03(-0.05%) |
Aug 14, 2014 | 58.50 | 59.79 | 58.13 | 59.78 | 2,098,468 | +1.88(+3.24%) |
Aug 13, 2014 | 57.92 | 58.10 | 57.51 | 57.90 | 1,837,097 | +0.24(+0.42%) |
Aug 12, 2014 | 57.05 | 57.68 | 57.05 | 57.66 | 1,182,514 | +0.26(+0.46%) |
Aug 11, 2014 | 56.88 | 57.68 | 56.85 | 57.40 | 1,608,133 | +0.58(+1.03%) |
Aug 08, 2014 | 55.44 | 56.71 | 55.41 | 56.82 | 1,650,994 | +1.19(+2.14%) |
Aug 07, 2014 | 57.05 | 57.06 | 55.50 | 55.63 | 2,183,145 | -1.10(-1.94%) |
Aug 06, 2014 | 55.56 | 57.21 | 55.32 | 56.73 | 4,450,170 | +3.09(+5.76%) |
Aug 05, 2014 | 54.12 | 54.20 | 53.43 | 53.64 | 1,952,197 | -0.55(-1.02%) |
Aug 04, 2014 | 53.95 | 54.22 | 53.65 | 54.19 | 1,565,273 | +0.21(+0.38%) |
Aug 01, 2014 | 53.61 | 54.35 | 53.47 | 53.98 | 1,614,418 | +0.09(+0.16%) |
Jul 31, 2014 | 54.96 | 55.00 | 53.85 | 53.89 | 1,695,256 | -1.25(-2.27%) |
Jul 30, 2014 | 56.24 | 56.25 | 55.08 | 55.15 | 1,681,775 | -0.79(-1.41%) |
Jul 29, 2014 | 56.48 | 56.62 | 55.89 | 55.94 | 1,082,031 | -0.22(-0.38%) |
Jul 28, 2014 | 56.90 | 56.92 | 55.87 | 56.15 | 2,302,431 | -0.97(-1.69%) |
Jul 25, 2014 | 57.90 | 57.96 | 57.04 | 57.12 | 911,453 | -1.15(-1.97%) |
Jul 24, 2014 | 58.19 | 58.37 | 57.64 | 58.27 | 1,185,887 | +0.35(+0.61%) |
Jul 23, 2014 | 58.00 | 58.14 | 57.65 | 57.92 | 1,033,868 | +0.10(+0.18%) |
Jul 22, 2014 | 57.81 | 57.91 | 57.63 | 57.81 | 798,824 | +0.20(+0.35%) |
Jul 21, 2014 | 57.54 | 57.78 | 57.21 | 57.61 | 770,854 | -0.25(-0.43%) |
Jul 18, 2014 | 57.10 | 57.91 | 56.90 | 57.86 | 1,285,159 | +0.89(+1.55%) |
Jul 17, 2014 | 57.68 | 57.87 | 56.90 | 56.98 | 1,181,915 | -0.85(-1.46%) |
Jul 16, 2014 | 58.24 | 58.83 | 57.56 | 57.82 | 1,778,216 | -0.06(-0.11%) |
Jul 15, 2014 | 58.22 | 58.28 | 57.57 | 57.88 | 3,066,322 | -0.34(-0.59%) |
Jul 14, 2014 | 59.03 | 59.61 | 58.16 | 58.23 | 1,871,786 | -0.50(-0.86%) |
Jul 11, 2014 | 58.41 | 58.82 | 58.41 | 58.73 | 1,147,103 | +0.22(+0.37%) |
Jul 10, 2014 | 58.24 | 58.70 | 58.08 | 58.52 | 1,083,489 | -0.18(-0.30%) |
Jul 09, 2014 | 58.45 | 58.87 | 58.45 | 58.69 | 1,632,547 | +0.30(+0.51%) |
Jul 08, 2014 | 58.64 | 58.99 | 58.35 | 58.40 | 1,459,691 | -0.15(-0.26%) |
Jul 07, 2014 | 58.67 | 58.88 | 58.40 | 58.55 | 1,289,187 | -0.35(-0.60%) |
Jul 03, 2014 | 59.03 | 58.90 | 58.90 | 58.90 | 1,432,936 | +0.18(+0.30%) |
Jul 02, 2014 | 59.39 | 59.52 | 58.37 | 58.72 | 2,204,631 | -0.49(-0.84%) |
Jul 01, 2014 | 59.19 | 59.54 | 58.77 | 59.22 | 1,761,425 | +0.03(+0.05%) |
Jun 30, 2014 | 59.23 | 59.72 | 59.03 | 59.19 | 1,972,790 | -0.19(-0.32%) |
Jun 27, 2014 | 59.07 | 59.40 | 58.88 | 59.38 | 1,862,293 | +0.15(+0.26%) |
Jun 26, 2014 | 58.86 | 59.28 | 58.73 | 59.23 | 1,325,518 | +0.28(+0.47%) |
Jun 25, 2014 | 58.40 | 59.02 | 58.31 | 58.95 | 1,406,578 | +0.41(+0.70%) |
Jun 24, 2014 | 58.82 | 58.82 | 57.97 | 58.54 | 2,933,097 | -0.28(-0.47%) |
Jun 23, 2014 | 59.82 | 59.82 | 58.74 | 58.82 | 2,126,860 | -0.93(-1.55%) |
Jun 20, 2014 | 58.85 | 60.30 | 58.50 | 59.74 | 3,777,671 | +1.36(+2.32%) |
Jun 19, 2014 | 58.06 | 58.51 | 57.92 | 58.39 | 2,004,679 | +0.53(+0.91%) |
Jun 18, 2014 | 57.05 | 57.92 | 56.97 | 57.86 | 1,915,829 | +0.80(+1.40%) |
Jun 17, 2014 | 57.21 | 57.34 | 56.90 | 57.06 | 1,386,137 | -0.02(-0.04%) |
Jun 16, 2014 | 56.82 | 57.09 | 56.61 | 57.09 | 1,656,399 | +0.24(+0.42%) |
Jun 13, 2014 | 57.03 | 57.18 | 56.70 | 56.85 | 2,411,687 | -0.19(-0.34%) |
Jun 12, 2014 | 57.45 | 58.08 | 56.85 | 57.04 | 2,959,301 | -0.48(-0.83%) |
Jun 11, 2014 | 56.70 | 57.70 | 56.11 | 57.52 | 6,575,309 | +1.09(+1.92%) |
Jun 10, 2014 | 53.78 | 56.97 | 53.77 | 56.43 | 8,921,567 | +3.18(+5.98%) |
Jun 06, 2014 | 52.36 | 53.30 | 52.36 | 53.25 | 1,464,257 | +0.85(+1.63%) |
Jun 05, 2014 | 52.57 | 52.57 | 52.18 | 52.39 | 1,071,850 | +0.06(+0.12%) |
Jun 04, 2014 | 52.35 | 52.54 | 52.15 | 52.33 | 996,420 | -0.02(-0.03%) |
Jun 03, 2014 | 52.47 | 52.67 | 52.31 | 52.35 | 2,491,429 | -0.14(-0.27%) |
Jun 02, 2014 | 52.35 | 52.53 | 52.17 | 52.49 | 1,742,350 | +0.03(+0.06%) |
May 30, 2014 | 52.00 | 52.51 | 51.90 | 52.46 | 2,931,058 | +0.31(+0.60%) |
May 29, 2014 | 51.43 | 52.16 | 51.38 | 52.15 | 2,835,734 | +0.83(+1.62%) |
May 28, 2014 | 51.38 | 51.50 | 50.94 | 51.32 | 1,958,261 | -0.10(-0.19%) |
May 27, 2014 | 51.32 | 51.65 | 51.17 | 51.41 | 2,862,034 | +0.31(+0.61%) |
May 23, 2014 | 51.36 | 51.10 | 51.10 | 51.10 | 1,553,702 | -0.09(-0.17%) |
May 22, 2014 | 51.20 | 51.37 | 51.06 | 51.19 | 812,451 | -0.01(-0.02%) |
May 21, 2014 | 51.58 | 51.67 | 51.06 | 51.20 | 2,023,894 | -0.20(-0.39%) |
May 20, 2014 | 51.44 | 51.58 | 51.25 | 51.40 | 1,383,599 | -0.15(-0.29%) |
May 19, 2014 | 51.29 | 51.64 | 51.25 | 51.55 | 1,620,072 | +0.04(+0.08%) |
May 16, 2014 | 50.52 | 51.94 | 50.52 | 51.51 | 3,660,570 | +0.94(+1.85%) |
May 15, 2014 | 50.36 | 50.60 | 50.30 | 50.57 | 1,594,638 | +0.12(+0.24%) |
May 14, 2014 | 50.79 | 50.98 | 50.44 | 50.45 | 1,070,513 | -0.36(-0.70%) |
May 13, 2014 | 50.67 | 50.92 | 50.46 | 50.81 | 982,004 | +0.29(+0.57%) |
May 12, 2014 | 50.76 | 50.91 | 50.30 | 50.52 | 1,534,330 | -0.11(-0.22%) |
May 09, 2014 | 50.30 | 50.83 | 50.17 | 50.63 | 1,561,786 | +0.28(+0.55%) |
May 08, 2014 | 49.28 | 50.41 | 49.28 | 50.36 | 2,631,120 | +1.20(+2.44%) |
May 07, 2014 | 47.61 | 49.53 | 47.61 | 49.16 | 2,331,972 | +1.73(+3.65%) |
May 06, 2014 | 47.83 | 47.90 | 47.37 | 47.43 | 939,794 | -0.62(-1.29%) |
May 05, 2014 | 47.84 | 48.05 | 47.60 | 48.05 | 1,097,401 | -0.02(-0.05%) |
May 02, 2014 | 48.01 | 48.08 | 47.82 | 48.07 | 906,728 | +0.08(+0.17%) |
May 01, 2014 | 47.66 | 47.99 | 47.30 | 47.99 | 1,112,009 | +0.40(+0.85%) |
Apr 30, 2014 | 47.75 | 47.75 | 47.18 | 47.59 | 1,512,617 | -0.15(-0.32%) |
Apr 29, 2014 | 47.90 | 48.03 | 47.65 | 47.74 | 1,004,771 | +0.01(+0.02%) |
Apr 28, 2014 | 46.79 | 47.74 | 46.62 | 47.73 | 1,421,265 | +1.26(+2.72%) |
Apr 25, 2014 | 46.84 | 46.84 | 46.25 | 46.47 | 1,009,548 | -0.41(-0.88%) |
Apr 24, 2014 | 46.57 | 46.95 | 46.37 | 46.88 | 803,132 | +0.40(+0.87%) |
Apr 23, 2014 | 46.92 | 47.04 | 46.45 | 46.48 | 872,555 | -0.40(-0.86%) |
Apr 22, 2014 | 46.22 | 47.01 | 46.08 | 46.88 | 1,514,807 | +0.73(+1.58%) |
Apr 21, 2014 | 46.21 | 46.32 | 45.95 | 46.15 | 515,844 | -0.12(-0.26%) |
Apr 17, 2014 | 46.32 | 46.27 | 46.27 | 46.27 | 1,095,619 | -0.17(-0.38%) |
Apr 16, 2014 | 45.75 | 46.51 | 45.59 | 46.45 | 1,345,161 | +1.00(+2.20%) |
Apr 15, 2014 | 45.72 | 45.79 | 44.91 | 45.45 | 1,174,795 | -0.21(-0.47%) |
Apr 14, 2014 | 45.65 | 45.83 | 45.30 | 45.66 | 1,112,353 | +0.37(+0.81%) |
Apr 11, 2014 | 46.02 | 46.26 | 45.06 | 45.29 | 1,806,175 | -0.75(-1.64%) |
Apr 10, 2014 | 46.47 | 47.06 | 46.03 | 46.05 | 1,367,844 | -1.03(-2.19%) |
Apr 09, 2014 | 47.10 | 47.18 | 46.57 | 47.08 | 1,522,886 | +0.09(+0.19%) |
Apr 08, 2014 | 47.06 | 47.41 | 46.64 | 46.99 | 1,986,678 | +0.00(+0.00%) |
Apr 07, 2014 | 47.35 | 47.64 | 46.91 | 46.99 | 2,243,594 | -0.45(-0.95%) |
Apr 04, 2014 | 47.61 | 48.33 | 47.23 | 47.44 | 2,125,881 | +0.06(+0.12%) |
Apr 03, 2014 | 47.35 | 47.41 | 46.98 | 47.39 | 1,676,002 | +0.17(+0.37%) |
Apr 02, 2014 | 46.71 | 47.24 | 46.51 | 47.21 | 1,443,894 | +0.50(+1.07%) |
Apr 01, 2014 | 46.76 | 46.83 | 46.42 | 46.71 | 941,921 | +0.01(+0.02%) |
Mar 31, 2014 | 46.51 | 46.80 | 46.29 | 46.71 | 1,109,701 | +0.62(+1.34%) |
Mar 28, 2014 | 46.44 | 46.68 | 45.95 | 46.09 | 1,119,275 | +0.01(+0.02%) |
Mar 27, 2014 | 46.01 | 46.33 | 45.86 | 46.08 | 881,223 | +0.21(+0.47%) |
Mar 26, 2014 | 46.54 | 46.70 | 45.87 | 45.87 | 742,341 | -0.64(-1.38%) |
Mar 25, 2014 | 46.03 | 46.52 | 45.87 | 46.51 | 1,417,962 | +0.84(+1.84%) |
Mar 24, 2014 | 46.52 | 46.83 | 45.61 | 45.67 | 949,182 | -0.75(-1.62%) |
Mar 21, 2014 | 46.15 | 46.94 | 46.15 | 46.42 | 1,582,198 | +0.27(+0.58%) |
Mar 20, 2014 | 45.75 | 46.17 | 45.60 | 46.15 | 483,802 | +0.33(+0.71%) |
Mar 19, 2014 | 46.19 | 46.42 | 45.65 | 45.83 | 757,600 | -0.34(-0.74%) |
Mar 18, 2014 | 46.19 | 46.31 | 45.95 | 46.17 | 710,302 | -0.06(-0.12%) |
Mar 17, 2014 | 45.87 | 46.22 | 45.74 | 46.22 | 808,058 | +0.51(+1.11%) |
Mar 14, 2014 | 45.68 | 46.15 | 45.58 | 45.71 | 986,321 | -0.02(-0.03%) |
Mar 13, 2014 | 46.23 | 46.38 | 45.67 | 45.73 | 1,006,647 | -0.38(-0.83%) |
Mar 12, 2014 | 45.80 | 46.27 | 45.75 | 46.11 | 916,385 | +0.06(+0.14%) |
Mar 11, 2014 | 46.37 | 46.41 | 45.95 | 46.05 | 961,606 | -0.34(-0.74%) |
Mar 10, 2014 | 46.17 | 46.41 | 46.02 | 46.39 | 851,209 | +0.17(+0.38%) |
Mar 07, 2014 | 46.08 | 46.41 | 45.90 | 46.21 | 1,079,636 | +0.20(+0.43%) |
Mar 06, 2014 | 45.61 | 46.18 | 45.52 | 46.02 | 1,493,312 | +0.40(+0.87%) |
Mar 05, 2014 | 45.23 | 45.80 | 45.15 | 45.62 | 1,200,551 | +0.45(+1.00%) |
Mar 04, 2014 | 45.29 | 45.56 | 44.98 | 45.17 | 1,130,123 | +0.24(+0.53%) |
Mar 03, 2014 | 44.83 | 45.00 | 44.48 | 44.93 | 923,584 | -0.17(-0.37%) |
Feb 28, 2014 | 45.22 | 45.37 | 44.87 | 45.10 | 1,159,070 | -0.06(-0.14%) |
Feb 27, 2014 | 44.99 | 45.29 | 44.92 | 45.16 | 959,138 | +0.18(+0.41%) |
Feb 26, 2014 | 45.33 | 45.45 | 44.93 | 44.98 | 882,979 | -0.16(-0.35%) |
Feb 25, 2014 | 45.20 | 45.32 | 44.91 | 45.14 | 962,496 | -0.02(-0.03%) |
Feb 24, 2014 | 45.06 | 45.36 | 44.77 | 45.15 | 1,741,194 | +0.53(+1.18%) |
Feb 21, 2014 | 44.26 | 44.71 | 44.09 | 44.62 | 1,213,401 | +0.37(+0.84%) |
Feb 20, 2014 | 44.23 | 44.48 | 43.88 | 44.25 | 1,835,892 | +0.01(+0.02%) |
Feb 19, 2014 | 43.93 | 44.74 | 43.83 | 44.24 | 1,752,938 | +0.31(+0.70%) |
Feb 18, 2014 | 43.07 | 44.02 | 43.06 | 43.94 | 1,856,644 | +0.56(+1.29%) |
Feb 14, 2014 | 43.06 | 43.38 | 43.38 | 43.38 | 1,575,605 | +0.39(+0.90%) |
Feb 13, 2014 | 41.53 | 43.11 | 41.53 | 42.99 | 1,677,370 | +1.13(+2.69%) |
Feb 12, 2014 | 42.16 | 42.28 | 41.78 | 41.86 | 1,742,243 | -0.15(-0.36%) |
Feb 11, 2014 | 41.41 | 42.08 | 41.32 | 42.01 | 959,811 | +0.61(+1.47%) |
Feb 10, 2014 | 41.45 | 41.53 | 41.00 | 41.41 | 919,574 | +0.09(+0.21%) |
Feb 07, 2014 | 40.97 | 41.34 | 40.86 | 41.32 | 731,139 | +0.58(+1.43%) |
Feb 06, 2014 | 40.59 | 40.82 | 40.53 | 40.74 | 968,067 | +0.28(+0.68%) |
Feb 05, 2014 | 40.44 | 40.57 | 40.13 | 40.46 | 1,003,718 | -0.13(-0.31%) |
Feb 04, 2014 | 40.82 | 41.00 | 40.43 | 40.59 | 1,695,906 | +0.02(+0.04%) |
Feb 03, 2014 | 41.47 | 41.50 | 40.57 | 40.57 | 1,676,110 | -0.93(-2.24%) |
Jan 31, 2014 | 41.75 | 41.94 | 41.43 | 41.50 | 1,358,994 | -0.92(-2.17%) |
Jan 30, 2014 | 42.36 | 42.57 | 42.15 | 42.42 | 978,591 | +0.32(+0.75%) |
Jan 29, 2014 | 42.73 | 42.73 | 41.89 | 42.11 | 1,441,118 | -1.02(-2.36%) |
Jan 28, 2014 | 42.79 | 43.23 | 42.64 | 43.13 | 1,105,383 | +0.36(+0.85%) |
Jan 27, 2014 | 42.30 | 43.02 | 42.28 | 42.76 | 1,320,219 | +0.33(+0.78%) |
Jan 24, 2014 | 42.75 | 42.92 | 42.43 | 42.43 | 1,147,847 | -0.50(-1.16%) |
Jan 23, 2014 | 43.31 | 43.44 | 42.87 | 42.93 | 1,264,904 | -0.71(-1.63%) |
Jan 22, 2014 | 43.51 | 44.02 | 43.45 | 43.64 | 1,531,711 | +0.19(+0.44%) |
Jan 21, 2014 | 43.84 | 44.12 | 43.25 | 43.45 | 1,924,553 | -0.37(-0.85%) |
Jan 17, 2014 | 44.25 | 43.82 | 43.82 | 43.82 | 1,483,138 | -0.45(-1.02%) |
Jan 16, 2014 | 44.20 | 44.48 | 43.97 | 44.27 | 1,360,682 | -0.06(-0.14%) |
Jan 15, 2014 | 44.68 | 44.68 | 44.19 | 44.33 | 1,535,622 | -0.35(-0.78%) |
Jan 14, 2014 | 44.12 | 44.77 | 44.08 | 44.68 | 1,545,319 | +0.58(+1.31%) |
Jan 13, 2014 | 44.17 | 45.08 | 43.95 | 44.10 | 2,487,387 | -0.11(-0.25%) |
Jan 10, 2014 | 43.70 | 44.33 | 43.67 | 44.21 | 1,471,917 | +0.61(+1.41%) |
Jan 09, 2014 | 43.68 | 43.72 | 43.43 | 43.60 | 888,021 | +0.06(+0.14%) |
Jan 08, 2014 | 43.76 | 43.88 | 43.45 | 43.54 | 1,192,260 | -0.10(-0.23%) |
Jan 07, 2014 | 43.36 | 43.87 | 43.20 | 43.64 | 1,784,917 | +0.43(+1.00%) |
Jan 06, 2014 | 43.48 | 43.52 | 43.02 | 43.20 | 1,121,012 | -0.17(-0.38%) |
Jan 03, 2014 | 43.65 | 43.71 | 43.15 | 43.37 | 1,017,992 | -0.17(-0.38%) |
Jan 02, 2014 | 44.11 | 44.19 | 43.24 | 43.54 | 1,715,162 | -0.73(-1.66%) |
Dec 31, 2013 | 44.16 | 44.27 | 44.27 | 44.27 | 698,380 | +0.31(+0.70%) |
Dec 30, 2013 | 43.91 | 44.13 | 43.63 | 43.96 | 562,120 | +0.00(+0.00%) |
Dec 27, 2013 | 43.49 | 43.99 | 43.47 | 43.96 | 773,155 | +0.29(+0.67%) |
Dec 26, 2013 | 43.43 | 43.72 | 43.13 | 43.67 | 378,461 | +0.28(+0.64%) |
Dec 24, 2013 | 43.42 | 43.58 | 43.16 | 43.39 | 173,669 | +0.08(+0.18%) |
Dec 23, 2013 | 43.57 | 43.61 | 43.17 | 43.31 | 699,906 | +0.00(+0.00%) |
Dec 20, 2013 | 43.45 | 43.61 | 43.18 | 43.31 | 1,094,388 | -0.02(-0.05%) |
Dec 19, 2013 | 43.61 | 43.68 | 43.06 | 43.34 | 874,180 | -0.33(-0.76%) |
Dec 18, 2013 | 42.48 | 43.70 | 42.31 | 43.67 | 1,399,240 | +1.26(+2.97%) |
Dec 17, 2013 | 42.39 | 42.54 | 42.08 | 42.41 | 936,513 | +0.03(+0.07%) |
Dec 16, 2013 | 42.17 | 42.64 | 42.07 | 42.38 | 1,123,306 | +0.44(+1.05%) |
Dec 13, 2013 | 42.24 | 42.34 | 41.62 | 41.93 | 832,308 | -0.18(-0.43%) |
Dec 12, 2013 | 42.65 | 42.72 | 42.01 | 42.12 | 987,295 | -0.69(-1.62%) |
Dec 11, 2013 | 43.20 | 43.37 | 42.73 | 42.81 | 965,156 | -0.32(-0.73%) |
Dec 10, 2013 | 43.25 | 43.46 | 42.83 | 43.13 | 940,670 | -0.28(-0.65%) |
Dec 09, 2013 | 43.42 | 43.67 | 43.23 | 43.41 | 810,452 | +0.08(+0.18%) |
Dec 06, 2013 | 42.91 | 43.35 | 42.73 | 43.33 | 1,106,075 | +0.75(+1.76%) |
Dec 05, 2013 | 42.63 | 43.62 | 42.23 | 42.58 | 2,476,388 | -0.26(-0.61%) |
Dec 04, 2013 | 42.19 | 43.02 | 42.10 | 42.84 | 2,302,272 | +0.32(+0.76%) |
Dec 03, 2013 | 41.37 | 42.56 | 41.43 | 42.52 | 1,929,656 | +1.09(+2.63%) |