Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.94 | 62.94 | 62.94 | 0 | -0.48(-0.76%) | |
Dec 30, 2014 | 63.55 | 63.80 | 63.41 | 63.42 | 1,222,039 | -0.20(-0.31%) |
Dec 29, 2014 | 63.64 | 63.91 | 63.47 | 63.62 | 1,357,185 | -0.17(-0.27%) |
Dec 26, 2014 | 63.60 | 63.88 | 63.55 | 63.79 | 778,150 | +0.19(+0.30%) |
Dec 24, 2014 | 63.60 | 63.60 | 63.60 | 0 | +0.16(+0.25%) | |
Dec 23, 2014 | 63.35 | 63.65 | 62.88 | 63.44 | 1,498,636 | +0.39(+0.62%) |
Dec 22, 2014 | 61.72 | 63.26 | 61.34 | 63.05 | 2,001,432 | +1.01(+1.63%) |
Dec 19, 2014 | 62.62 | 62.97 | 62.04 | 62.04 | 4,675,080 | -0.56(-0.89%) |
Dec 18, 2014 | 62.20 | 62.78 | 62.01 | 62.60 | 2,804,412 | +0.81(+1.31%) |
Dec 17, 2014 | 61.87 | 62.13 | 61.39 | 61.79 | 2,367,663 | +0.03(+0.05%) |
Dec 16, 2014 | 63.14 | 61.73 | 61.76 | 2,245,913 | -0.34(-0.55%) | |
Dec 15, 2014 | 62.69 | 63.05 | 62.10 | 62.10 | 1,950,160 | -0.45(-0.72%) |
Dec 12, 2014 | 62.84 | 63.24 | 62.55 | 62.55 | 2,353,146 | -0.63(-1.00%) |
Dec 11, 2014 | 63.04 | 63.65 | 62.99 | 63.18 | 1,430,299 | +0.16(+0.25%) |
Dec 10, 2014 | 63.95 | 64.23 | 63.00 | 63.02 | 1,635,381 | -1.04(-1.62%) |
Dec 09, 2014 | 63.28 | 64.07 | 63.15 | 64.06 | 1,272,139 | +0.56(+0.88%) |
Dec 08, 2014 | 63.57 | 64.16 | 63.47 | 63.50 | 2,221,561 | -0.19(-0.30%) |
Dec 05, 2014 | 63.80 | 63.87 | 63.45 | 63.69 | 1,103,451 | -0.21(-0.33%) |
Dec 04, 2014 | 63.89 | 63.90 | 63.62 | 63.90 | 1,039,198 | +0.01(+0.02%) |
Dec 03, 2014 | 63.36 | 63.91 | 63.36 | 63.89 | 1,205,652 | +0.33(+0.52%) |
Dec 02, 2014 | 63.34 | 63.67 | 63.16 | 63.56 | 2,378,274 | +0.31(+0.49%) |
Dec 01, 2014 | 62.97 | 63.46 | 62.97 | 63.25 | 1,545,638 | +0.11(+0.17%) |
Nov 28, 2014 | 63.08 | 63.40 | 62.90 | 63.14 | 1,037,516 | +0.27(+0.43%) |
Nov 26, 2014 | 62.87 | 62.87 | 62.87 | 0 | -0.68(-1.07%) | |
Nov 25, 2014 | 63.16 | 63.74 | 63.16 | 63.55 | 2,872,134 | +0.10(+0.16%) |
Nov 24, 2014 | 63.55 | 63.77 | 63.23 | 63.45 | 1,735,319 | -0.09(-0.14%) |
Nov 21, 2014 | 63.66 | 63.67 | 63.15 | 63.54 | 2,527,259 | +0.40(+0.63%) |
Nov 20, 2014 | 62.57 | 63.14 | 62.46 | 63.14 | 1,875,126 | +0.29(+0.46%) |
Nov 19, 2014 | 62.40 | 62.91 | 62.29 | 62.85 | 2,639,716 | +0.41(+0.66%) |
Nov 18, 2014 | 62.11 | 62.52 | 61.95 | 62.44 | 1,358,050 | +0.33(+0.53%) |
Nov 17, 2014 | 61.35 | 62.16 | 61.32 | 62.11 | 1,526,910 | +0.52(+0.84%) |
Nov 14, 2014 | 62.14 | 62.14 | 61.37 | 61.59 | 1,254,379 | -0.51(-0.82%) |
Nov 13, 2014 | 62.18 | 62.59 | 61.89 | 62.10 | 1,071,560 | +0.02(+0.03%) |
Nov 12, 2014 | 61.57 | 62.19 | 61.57 | 62.08 | 1,180,893 | +0.18(+0.29%) |
Nov 11, 2014 | 62.15 | 62.24 | 61.83 | 61.90 | 693,751 | -0.24(-0.39%) |
Nov 10, 2014 | 61.90 | 62.47 | 61.81 | 62.14 | 915,084 | +0.06(+0.10%) |
Nov 07, 2014 | 61.67 | 62.14 | 61.51 | 62.08 | 1,788,120 | +0.10(+0.16%) |
Nov 06, 2014 | 62.02 | 62.28 | 61.84 | 61.98 | 1,659,958 | -0.01(-0.02%) |
Nov 05, 2014 | 62.38 | 62.47 | 61.33 | 61.99 | 1,754,995 | +0.08(+0.13%) |
Nov 04, 2014 | 62.00 | 62.24 | 61.59 | 61.91 | 992,351 | -0.21(-0.34%) |
Nov 03, 2014 | 61.52 | 62.17 | 61.37 | 62.12 | 1,726,728 | +0.62(+1.01%) |
Oct 31, 2014 | 61.68 | 61.71 | 61.27 | 61.50 | 2,522,645 | +0.27(+0.44%) |
Oct 30, 2014 | 60.80 | 61.46 | 60.77 | 61.23 | 914,151 | +0.01(+0.02%) |
Oct 29, 2014 | 60.93 | 61.40 | 60.81 | 61.22 | 1,101,828 | +0.19(+0.31%) |
Oct 28, 2014 | 60.99 | 61.15 | 60.60 | 61.03 | 2,073,792 | +0.09(+0.15%) |
Oct 27, 2014 | 60.73 | 61.20 | 60.60 | 60.94 | 1,909,193 | +0.27(+0.45%) |
Oct 24, 2014 | 61.07 | 61.07 | 60.45 | 60.67 | 1,309,681 | +0.21(+0.35%) |
Oct 23, 2014 | 60.95 | 61.35 | 60.35 | 60.46 | 1,560,764 | -0.06(-0.10%) |
Oct 22, 2014 | 60.47 | 60.52 | 1,355,289 | -0.24(-0.39%) | ||
Oct 21, 2014 | 59.38 | 60.76 | 59.30 | 60.76 | 1,897,026 | +1.39(+2.34%) |
Oct 20, 2014 | 58.22 | 59.60 | 58.12 | 59.37 | 2,125,061 | +0.78(+1.33%) |
Oct 17, 2014 | 58.84 | 57.52 | 58.59 | 4,816,228 | +0.59(+1.02%) | |
Oct 16, 2014 | 58.07 | 58.65 | 57.87 | 58.00 | 4,619,881 | -0.72(-1.23%) |
Oct 15, 2014 | 58.84 | 59.51 | 57.81 | 58.72 | 3,418,325 | -0.82(-1.38%) |
Oct 14, 2014 | 60.01 | 60.01 | 59.49 | 59.54 | 2,698,989 | -0.39(-0.65%) |
Oct 13, 2014 | 60.44 | 60.90 | 59.85 | 59.93 | 2,693,783 | -0.55(-0.91%) |
Oct 10, 2014 | 60.12 | 60.75 | 60.01 | 60.48 | 2,785,666 | +0.61(+1.02%) |
Oct 09, 2014 | 60.25 | 60.49 | 59.81 | 59.87 | 1,719,963 | -0.53(-0.88%) |
Oct 08, 2014 | 59.99 | 60.44 | 59.83 | 60.40 | 1,480,099 | +0.51(+0.85%) |
Oct 07, 2014 | 59.65 | 60.30 | 59.50 | 59.89 | 1,751,656 | -0.11(-0.18%) |
Oct 06, 2014 | 60.44 | 60.45 | 59.85 | 60.00 | 1,352,549 | -0.27(-0.45%) |
Oct 03, 2014 | 60.14 | 60.46 | 59.92 | 60.27 | 2,146,414 | +0.46(+0.77%) |
Oct 02, 2014 | 59.62 | 59.99 | 59.49 | 59.81 | 1,448,248 | +0.05(+0.08%) |
Oct 01, 2014 | 59.14 | 59.96 | 58.90 | 59.76 | 3,253,244 | -0.15(-0.25%) |
Sep 30, 2014 | 60.39 | 60.45 | 59.90 | 59.91 | 1,665,342 | -0.43(-0.71%) |
Sep 29, 2014 | 59.70 | 60.48 | 59.60 | 60.34 | 1,319,821 | +0.39(+0.65%) |
Sep 26, 2014 | 59.61 | 60.18 | 59.61 | 59.95 | 1,294,183 | +0.22(+0.37%) |
Sep 25, 2014 | 59.91 | 60.29 | 59.67 | 59.73 | 1,595,570 | -0.51(-0.85%) |
Sep 24, 2014 | 59.68 | 60.42 | 59.61 | 60.24 | 2,604,562 | +0.59(+0.99%) |
Sep 23, 2014 | 59.56 | 59.92 | 59.50 | 59.65 | 1,934,773 | -0.31(-0.52%) |
Sep 22, 2014 | 59.37 | 59.98 | 59.20 | 59.96 | 1,660,660 | +0.56(+0.94%) |
Sep 19, 2014 | 59.84 | 59.86 | 59.19 | 59.40 | 3,513,095 | -0.12(-0.20%) |
Sep 18, 2014 | 59.42 | 59.63 | 59.19 | 59.52 | 1,283,950 | +0.10(+0.17%) |
Sep 17, 2014 | 59.51 | 59.72 | 59.05 | 59.42 | 1,781,757 | -0.14(-0.24%) |
Sep 16, 2014 | 58.82 | 59.72 | 58.72 | 59.56 | 1,393,647 | +0.53(+0.90%) |
Sep 15, 2014 | 59.14 | 59.50 | 58.91 | 59.03 | 1,308,983 | -0.05(-0.08%) |
Sep 12, 2014 | 59.02 | 59.20 | 58.75 | 59.08 | 1,031,557 | +0.04(+0.07%) |
Sep 11, 2014 | 59.03 | 59.19 | 58.68 | 59.04 | 1,414,562 | -0.14(-0.24%) |
Sep 10, 2014 | 59.19 | 59.32 | 58.61 | 59.18 | 1,408,219 | +0.04(+0.07%) |
Sep 09, 2014 | 59.60 | 59.99 | 59.07 | 59.14 | 2,050,068 | -0.64(-1.07%) |
Sep 08, 2014 | 59.34 | 60.08 | 59.34 | 59.78 | 2,003,173 | -0.02(-0.03%) |
Sep 05, 2014 | 59.55 | 59.94 | 59.44 | 59.80 | 1,627,749 | +0.22(+0.37%) |
Sep 04, 2014 | 59.40 | 59.78 | 59.40 | 59.58 | 2,018,361 | +0.21(+0.35%) |
Sep 03, 2014 | 59.59 | 59.74 | 59.22 | 59.37 | 2,147,336 | -0.15(-0.25%) |
Sep 02, 2014 | 59.76 | 60.01 | 59.38 | 59.52 | 2,878,182 | -0.18(-0.30%) |
Aug 29, 2014 | 59.70 | 59.70 | 59.70 | 0 | +0.38(+0.64%) | |
Aug 28, 2014 | 59.02 | 59.49 | 58.76 | 59.32 | 1,558,419 | +0.18(+0.30%) |
Aug 27, 2014 | 59.29 | 59.37 | 58.80 | 59.14 | 3,886,255 | -0.53(-0.89%) |
Aug 26, 2014 | 60.63 | 59.50 | 59.67 | 5,739,568 | -0.74(-1.22%) | |
Aug 25, 2014 | 60.71 | 60.94 | 60.21 | 60.41 | 2,689,284 | -0.06(-0.10%) |
Aug 22, 2014 | 60.40 | 60.62 | 60.31 | 60.47 | 1,583,043 | +0.04(+0.07%) |
Aug 21, 2014 | 60.74 | 60.89 | 60.38 | 60.43 | 1,969,045 | -0.14(-0.23%) |
Aug 20, 2014 | 60.65 | 60.75 | 60.33 | 60.57 | 2,172,379 | -0.26(-0.43%) |
Aug 19, 2014 | 60.94 | 60.58 | 60.83 | 1,647,447 | +0.04(+0.07%) | |
Aug 18, 2014 | 60.97 | 61.00 | 60.55 | 60.79 | 1,214,202 | +0.24(+0.40%) |
Aug 15, 2014 | 60.57 | 61.00 | 60.32 | 60.55 | 1,717,025 | -0.08(-0.13%) |
Aug 14, 2014 | 60.29 | 60.67 | 60.26 | 60.63 | 1,276,257 | +0.38(+0.63%) |
Aug 13, 2014 | 60.41 | 60.59 | 60.16 | 60.25 | 2,274,969 | -0.10(-0.17%) |
Aug 12, 2014 | 60.40 | 60.61 | 60.12 | 60.35 | 2,130,945 | -0.18(-0.30%) |
Aug 11, 2014 | 60.82 | 60.95 | 60.37 | 60.53 | 2,601,260 | +0.12(+0.20%) |
Aug 08, 2014 | 60.55 | 60.71 | 60.02 | 60.41 | 2,857,693 | +0.11(+0.18%) |
Aug 07, 2014 | 60.83 | 60.83 | 60.27 | 60.30 | 1,481,080 | -0.45(-0.74%) |
Aug 06, 2014 | 60.54 | 61.51 | 60.54 | 60.75 | 2,189,734 | +0.18(+0.30%) |
Aug 05, 2014 | 60.60 | 61.00 | 60.30 | 60.57 | 2,463,710 | +0.06(+0.10%) |
Aug 04, 2014 | 60.62 | 60.94 | 60.39 | 60.51 | 2,266,396 | +0.12(+0.20%) |
Aug 01, 2014 | 60.48 | 61.23 | 60.31 | 60.39 | 3,169,976 | -0.09(-0.15%) |
Jul 31, 2014 | 60.65 | 61.30 | 60.48 | 60.48 | 4,416,850 | -0.73(-1.19%) |
Jul 30, 2014 | 61.20 | 61.50 | 60.73 | 61.21 | 4,290,757 | -0.38(-0.62%) |
Jul 29, 2014 | 60.58 | 61.73 | 60.58 | 61.59 | 3,768,251 | +1.00(+1.65%) |
Jul 28, 2014 | 61.05 | 61.19 | 60.53 | 60.59 | 2,005,814 | -0.14(-0.23%) |
Jul 25, 2014 | 60.54 | 60.84 | 60.49 | 60.73 | 1,701,129 | -0.10(-0.16%) |
Jul 24, 2014 | 60.54 | 61.14 | 60.50 | 60.83 | 1,929,775 | +0.35(+0.58%) |
Jul 23, 2014 | 61.21 | 61.24 | 60.47 | 60.48 | 6,083,136 | -0.57(-0.93%) |
Jul 22, 2014 | 61.29 | 61.60 | 60.93 | 61.05 | 4,275,270 | +0.05(+0.08%) |
Jul 21, 2014 | 60.30 | 61.18 | 60.11 | 61.00 | 6,501,356 | -0.68(-1.10%) |
Jul 18, 2014 | 59.97 | 61.82 | 59.96 | 61.68 | 6,865,275 | +1.69(+2.82%) |
Jul 17, 2014 | 59.77 | 60.52 | 59.75 | 59.99 | 4,685,838 | -0.07(-0.12%) |
Jul 16, 2014 | 60.50 | 61.40 | 59.50 | 60.06 | 12,948,511 | -0.11(-0.18%) |
Jul 15, 2014 | 63.11 | 63.25 | 59.66 | 60.17 | 32,877,204 | -7.05(-10.49%) |
Jul 14, 2014 | 66.14 | 67.46 | 65.57 | 67.22 | 5,007,615 | +1.21(+1.83%) |
Jul 11, 2014 | 66.02 | 67.28 | 64.95 | 66.01 | 13,032,217 | +2.92(+4.63%) |
Jul 10, 2014 | 62.13 | 64.68 | 62.07 | 63.09 | 3,945,459 | +0.08(+0.13%) |
Jul 09, 2014 | 62.90 | 63.49 | 62.80 | 63.01 | 2,348,930 | +0.08(+0.13%) |
Jul 08, 2014 | 63.79 | 63.79 | 62.60 | 62.93 | 2,337,084 | -0.83(-1.30%) |
Jul 07, 2014 | 64.75 | 64.90 | 63.53 | 63.76 | 2,647,809 | -0.65(-1.01%) |
Jul 03, 2014 | 64.41 | 64.41 | 64.41 | 0 | +3.26(+5.33%) | |
Jul 02, 2014 | 61.15 | 61.37 | 60.89 | 61.15 | 1,499,838 | +0.04(+0.07%) |
Jul 01, 2014 | 60.29 | 61.63 | 59.75 | 61.11 | 2,056,640 | +0.14(+0.23%) |
Jun 30, 2014 | 61.29 | 61.95 | 60.75 | 60.97 | 1,902,983 | -0.53(-0.86%) |
Jun 27, 2014 | 61.50 | 61.54 | 60.84 | 61.50 | 2,083,147 | -0.11(-0.18%) |
Jun 26, 2014 | 60.75 | 61.94 | 59.79 | 61.61 | 2,505,754 | +0.59(+0.97%) |
Jun 25, 2014 | 61.77 | 61.84 | 60.73 | 61.02 | 3,116,208 | -1.25(-2.01%) |
Jun 24, 2014 | 62.07 | 62.74 | 61.20 | 62.27 | 2,604,008 | -1.26(-1.98%) |
Jun 23, 2014 | 64.97 | 65.05 | 63.44 | 63.53 | 2,033,635 | -1.65(-2.53%) |
Jun 20, 2014 | 64.29 | 65.28 | 64.18 | 65.18 | 3,016,712 | +0.95(+1.48%) |
Jun 19, 2014 | 63.98 | 64.84 | 63.98 | 64.23 | 2,311,812 | +0.40(+0.63%) |
Jun 18, 2014 | 62.90 | 63.92 | 62.90 | 63.83 | 3,549,176 | +2.07(+3.35%) |
Jun 17, 2014 | 61.76 | 62.25 | 61.10 | 61.76 | 1,459,302 | -0.22(-0.35%) |
Jun 16, 2014 | 60.95 | 62.43 | 60.60 | 61.98 | 2,209,502 | +0.86(+1.41%) |
Jun 13, 2014 | 60.36 | 61.37 | 60.00 | 61.12 | 2,074,708 | +0.76(+1.26%) |
Jun 12, 2014 | 60.17 | 60.98 | 60.17 | 60.36 | 2,101,864 | -0.02(-0.03%) |
Jun 11, 2014 | 60.65 | 61.49 | 60.00 | 60.38 | 1,643,082 | -0.61(-1.00%) |
Jun 10, 2014 | 60.04 | 61.44 | 60.00 | 60.99 | 1,729,866 | +1.24(+2.08%) |
Jun 06, 2014 | 59.57 | 60.06 | 59.29 | 59.75 | 1,489,041 | +0.47(+0.79%) |
Jun 05, 2014 | 59.72 | 59.74 | 59.00 | 59.28 | 2,022,082 | -0.39(-0.65%) |
Jun 04, 2014 | 59.38 | 59.84 | 59.01 | 59.67 | 3,069,254 | +0.21(+0.35%) |
Jun 03, 2014 | 60.11 | 60.58 | 59.31 | 59.46 | 4,472,661 | -1.07(-1.77%) |
Jun 02, 2014 | 61.92 | 62.05 | 60.43 | 60.53 | 2,754,332 | -1.64(-2.64%) |
May 30, 2014 | 60.32 | 62.63 | 60.32 | 62.17 | 4,318,547 | +1.93(+3.20%) |
May 29, 2014 | 59.08 | 60.52 | 58.98 | 60.24 | 5,179,179 | +1.39(+2.36%) |
May 28, 2014 | 59.30 | 59.46 | 58.04 | 58.85 | 2,891,080 | -1.15(-1.92%) |
May 27, 2014 | 60.01 | 60.57 | 59.81 | 60.00 | 2,987,130 | -0.20(-0.33%) |
May 23, 2014 | 60.20 | 60.20 | 60.20 | 0 | -0.09(-0.15%) | |
May 22, 2014 | 59.99 | 61.78 | 58.58 | 60.29 | 7,910,991 | -2.34(-3.74%) |
May 21, 2014 | 56.90 | 63.56 | 56.76 | 62.63 | 6,565,180 | +5.90(+10.40%) |
May 20, 2014 | 56.95 | 57.19 | 56.68 | 56.73 | 1,931,047 | -0.48(-0.84%) |
May 19, 2014 | 57.29 | 57.50 | 56.23 | 57.21 | 2,978,491 | -0.40(-0.69%) |
May 16, 2014 | 56.86 | 57.99 | 56.86 | 57.61 | 2,399,547 | +0.65(+1.14%) |
May 15, 2014 | 57.61 | 58.15 | 56.66 | 56.96 | 4,318,486 | -0.83(-1.44%) |
May 14, 2014 | 58.73 | 58.73 | 57.70 | 57.79 | 2,605,493 | -0.89(-1.52%) |
May 13, 2014 | 59.43 | 59.46 | 55.00 | 58.68 | 3,500,935 | -0.75(-1.26%) |
May 12, 2014 | 59.80 | 59.89 | 58.99 | 59.43 | 2,424,754 | +0.84(+1.43%) |
May 09, 2014 | 58.93 | 59.29 | 58.27 | 58.59 | 1,698,022 | -0.52(-0.88%) |
May 08, 2014 | 58.54 | 59.34 | 58.50 | 59.11 | 2,514,739 | +0.58(+0.99%) |
May 07, 2014 | 58.06 | 59.13 | 57.95 | 58.53 | 3,398,874 | +0.62(+1.07%) |
May 06, 2014 | 58.19 | 58.45 | 57.78 | 57.91 | 1,978,707 | -0.47(-0.81%) |
May 05, 2014 | 58.50 | 58.59 | 58.09 | 58.38 | 3,356,904 | -0.41(-0.70%) |
May 02, 2014 | 59.32 | 59.32 | 58.40 | 58.79 | 2,737,831 | -0.20(-0.34%) |
May 01, 2014 | 59.45 | 60.19 | 58.97 | 58.99 | 5,581,697 | -0.43(-0.72%) |
Apr 30, 2014 | 57.51 | 59.97 | 57.51 | 59.42 | 6,787,459 | +1.91(+3.32%) |
Apr 29, 2014 | 55.33 | 58.02 | 55.20 | 57.51 | 7,517,862 | +2.26(+4.09%) |
Apr 28, 2014 | 54.35 | 56.04 | 54.35 | 55.25 | 3,536,651 | +1.13(+2.09%) |
Apr 25, 2014 | 54.01 | 54.35 | 53.48 | 54.12 | 3,306,557 | +0.06(+0.11%) |
Apr 24, 2014 | 53.70 | 54.94 | 53.11 | 54.06 | 3,357,179 | +0.41(+0.76%) |
Apr 23, 2014 | 55.00 | 55.00 | 53.62 | 53.65 | 1,970,289 | -1.36(-2.47%) |
Apr 22, 2014 | 54.76 | 55.44 | 54.52 | 55.01 | 3,513,533 | +0.21(+0.38%) |
Apr 21, 2014 | 54.48 | 54.82 | 54.34 | 54.80 | 1,710,690 | +0.28(+0.51%) |
Apr 17, 2014 | 54.52 | 54.52 | 54.52 | 0 | +1.11(+2.08%) | |
Apr 16, 2014 | 53.24 | 53.43 | 53.09 | 53.41 | 1,490,025 | +0.55(+1.04%) |
Apr 15, 2014 | 53.13 | 53.29 | 52.60 | 52.86 | 1,533,064 | -0.27(-0.51%) |
Apr 14, 2014 | 52.54 | 53.32 | 52.54 | 53.13 | 1,683,047 | +0.89(+1.70%) |
Apr 11, 2014 | 52.26 | 52.59 | 51.89 | 52.24 | 2,153,928 | -0.06(-0.11%) |
Apr 10, 2014 | 52.37 | 53.47 | 52.23 | 52.30 | 2,750,003 | +0.02(+0.04%) |
Apr 09, 2014 | 53.44 | 53.59 | 52.02 | 52.28 | 3,997,442 | -1.41(-2.63%) |
Apr 08, 2014 | 53.38 | 54.02 | 53.38 | 53.69 | 2,135,142 | +0.35(+0.66%) |
Apr 07, 2014 | 53.39 | 54.17 | 53.32 | 53.34 | 1,441,661 | -0.07(-0.13%) |
Apr 04, 2014 | 52.87 | 53.75 | 52.84 | 53.41 | 2,236,036 | +1.07(+2.04%) |
Apr 03, 2014 | 54.06 | 54.17 | 52.12 | 52.34 | 3,204,381 | -1.63(-3.02%) |
Apr 02, 2014 | 53.86 | 54.00 | 53.50 | 53.97 | 1,934,232 | +0.01(+0.02%) |
Apr 01, 2014 | 53.77 | 54.10 | 53.33 | 53.96 | 1,863,971 | -0.12(-0.22%) |
Mar 31, 2014 | 53.74 | 54.40 | 53.57 | 54.08 | 1,741,351 | +0.73(+1.37%) |
Mar 28, 2014 | 53.23 | 53.42 | 53.09 | 53.35 | 1,280,870 | +0.25(+0.47%) |
Mar 27, 2014 | 53.35 | 53.54 | 53.03 | 53.10 | 2,106,203 | -0.29(-0.54%) |
Mar 26, 2014 | 52.55 | 53.96 | 52.39 | 53.39 | 4,250,326 | +1.02(+1.95%) |
Mar 25, 2014 | 52.31 | 52.55 | 52.10 | 52.37 | 1,553,008 | +0.19(+0.36%) |
Mar 24, 2014 | 52.22 | 52.60 | 52.02 | 52.18 | 1,781,358 | +0.03(+0.06%) |
Mar 21, 2014 | 52.61 | 53.00 | 52.13 | 52.15 | 4,411,603 | -0.06(-0.11%) |
Mar 20, 2014 | 51.40 | 52.22 | 51.32 | 52.21 | 1,599,898 | +0.77(+1.50%) |
Mar 19, 2014 | 52.69 | 52.80 | 51.23 | 51.44 | 2,054,869 | -1.18(-2.24%) |
Mar 18, 2014 | 52.18 | 52.74 | 52.11 | 52.62 | 1,967,184 | +0.35(+0.67%) |
Mar 17, 2014 | 52.87 | 53.01 | 52.02 | 52.27 | 3,111,208 | +0.41(+0.79%) |
Mar 14, 2014 | 50.92 | 51.98 | 50.85 | 51.86 | 2,990,716 | +0.85(+1.67%) |
Mar 13, 2014 | 51.21 | 51.55 | 50.82 | 51.01 | 2,497,086 | -0.12(-0.23%) |
Mar 12, 2014 | 52.00 | 52.08 | 50.71 | 51.13 | 3,884,602 | -1.04(-1.99%) |
Mar 11, 2014 | 53.19 | 53.38 | 52.02 | 52.17 | 3,190,134 | -0.87(-1.64%) |
Mar 10, 2014 | 52.81 | 53.10 | 52.27 | 53.04 | 3,204,466 | +0.05(+0.09%) |
Mar 07, 2014 | 52.53 | 53.06 | 52.48 | 52.99 | 4,164,315 | +0.60(+1.15%) |
Mar 06, 2014 | 53.45 | 53.57 | 52.25 | 52.39 | 4,102,298 | -1.09(-2.04%) |
Mar 05, 2014 | 54.19 | 54.66 | 53.19 | 53.48 | 7,696,547 | -1.78(-3.22%) |
Mar 04, 2014 | 54.47 | 56.85 | 54.09 | 55.26 | 13,780,845 | +1.65(+3.08%) |
Mar 03, 2014 | 51.56 | 54.07 | 49.76 | 53.61 | 25,702,486 | +4.55(+9.27%) |
Feb 28, 2014 | 48.72 | 49.20 | 48.51 | 49.06 | 2,863,137 | +0.49(+1.01%) |
Feb 27, 2014 | 47.68 | 48.58 | 47.51 | 48.57 | 3,509,973 | +0.83(+1.74%) |
Feb 26, 2014 | 48.41 | 48.58 | 47.66 | 47.74 | 4,117,405 | -1.18(-2.41%) |
Feb 25, 2014 | 48.52 | 49.31 | 48.47 | 48.92 | 3,314,867 | +0.70(+1.45%) |
Feb 24, 2014 | 48.25 | 48.84 | 48.08 | 48.22 | 2,771,637 | +0.17(+0.35%) |
Feb 21, 2014 | 48.33 | 48.53 | 48.00 | 48.05 | 3,374,662 | -0.17(-0.35%) |
Feb 20, 2014 | 47.57 | 48.48 | 47.10 | 48.22 | 4,361,512 | +0.75(+1.58%) |
Feb 19, 2014 | 47.31 | 47.77 | 46.83 | 47.47 | 4,183,304 | +0.16(+0.34%) |
Feb 18, 2014 | 47.98 | 48.10 | 47.31 | 47.31 | 2,920,469 | -0.69(-1.44%) |
Feb 14, 2014 | 48.00 | 48.00 | 48.00 | 0 | +0.28(+0.59%) | |
Feb 13, 2014 | 46.80 | 47.94 | 46.73 | 47.72 | 4,382,607 | +0.25(+0.53%) |
Feb 12, 2014 | 49.58 | 49.58 | 46.48 | 47.47 | 12,162,310 | -2.48(-4.96%) |
Feb 11, 2014 | 49.45 | 50.22 | 49.03 | 49.95 | 3,946,769 | +0.50(+1.01%) |
Feb 10, 2014 | 49.67 | 49.98 | 48.99 | 49.45 | 2,682,616 | -0.07(-0.14%) |
Feb 07, 2014 | 48.78 | 49.70 | 48.72 | 49.52 | 3,772,348 | +1.11(+2.29%) |
Feb 06, 2014 | 48.10 | 48.65 | 48.00 | 48.41 | 2,334,271 | +0.65(+1.36%) |
Feb 05, 2014 | 48.57 | 48.60 | 47.45 | 47.76 | 3,497,751 | -1.14(-2.33%) |
Feb 04, 2014 | 48.29 | 49.17 | 48.29 | 48.90 | 3,252,116 | +0.76(+1.58%) |
Feb 03, 2014 | 49.24 | 49.24 | 47.96 | 48.14 | 4,450,957 | -1.08(-2.19%) |
Jan 31, 2014 | 48.78 | 49.71 | 48.30 | 49.22 | 3,367,338 | +0.00(+0.00%) |
Jan 30, 2014 | 49.11 | 49.23 | 48.73 | 49.22 | 2,546,461 | +0.20(+0.41%) |
Jan 29, 2014 | 49.80 | 49.80 | 48.81 | 49.02 | 3,517,370 | -0.76(-1.53%) |
Jan 28, 2014 | 49.11 | 49.80 | 49.04 | 49.78 | 2,913,390 | +0.67(+1.36%) |
Jan 27, 2014 | 49.47 | 49.74 | 49.02 | 49.11 | 2,918,982 | -0.42(-0.85%) |
Jan 24, 2014 | 49.40 | 50.09 | 49.37 | 49.53 | 3,020,973 | -0.67(-1.33%) |
Jan 23, 2014 | 50.49 | 50.60 | 49.97 | 50.20 | 2,892,043 | -0.43(-0.85%) |
Jan 22, 2014 | 50.08 | 50.81 | 49.80 | 50.63 | 4,135,224 | +0.63(+1.26%) |
Jan 21, 2014 | 49.71 | 50.05 | 49.63 | 50.00 | 4,973,620 | +0.78(+1.58%) |
Jan 17, 2014 | 49.22 | 49.22 | 49.22 | 0 | -0.29(-0.59%) | |
Jan 16, 2014 | 49.36 | 49.72 | 49.30 | 49.51 | 3,076,118 | +0.13(+0.26%) |
Jan 15, 2014 | 49.34 | 49.60 | 49.20 | 49.38 | 2,682,263 | +0.04(+0.08%) |
Jan 14, 2014 | 49.51 | 49.56 | 49.17 | 49.34 | 3,292,997 | +0.07(+0.14%) |
Jan 13, 2014 | 49.47 | 49.54 | 49.10 | 49.27 | 3,944,710 | +0.01(+0.02%) |
Jan 10, 2014 | 49.49 | 49.65 | 49.22 | 49.26 | 2,946,598 | +0.10(+0.20%) |
Jan 09, 2014 | 49.29 | 49.45 | 48.94 | 49.16 | 3,442,290 | +0.05(+0.10%) |
Jan 08, 2014 | 49.88 | 49.90 | 48.96 | 49.11 | 3,675,534 | -0.96(-1.92%) |
Jan 07, 2014 | 50.31 | 50.61 | 50.06 | 50.07 | 3,150,351 | +0.43(+0.87%) |
Jan 06, 2014 | 49.78 | 49.85 | 49.25 | 49.64 | 2,945,418 | -0.16(-0.32%) |
Jan 03, 2014 | 50.19 | 50.44 | 49.76 | 49.80 | 2,215,901 | -0.19(-0.38%) |