Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 56.92 | 57.27 | 57.27 | 57.27 | 4,249,398 | +0.15(+0.26%) |
Dec 30, 2014 | 56.92 | 57.25 | 56.74 | 57.12 | 2,863,980 | +0.14(+0.24%) |
Dec 29, 2014 | 56.63 | 57.33 | 56.49 | 56.98 | 3,638,005 | +0.35(+0.63%) |
Dec 26, 2014 | 56.37 | 56.86 | 56.29 | 56.63 | 2,945,751 | +0.31(+0.55%) |
Dec 24, 2014 | 56.43 | 56.32 | 56.32 | 56.32 | 2,364,341 | -0.03(-0.05%) |
Dec 23, 2014 | 56.46 | 56.64 | 56.10 | 56.35 | 4,658,449 | +0.14(+0.26%) |
Dec 22, 2014 | 55.81 | 56.28 | 55.73 | 56.21 | 4,953,289 | +0.41(+0.74%) |
Dec 19, 2014 | 56.13 | 56.30 | 55.60 | 55.79 | 8,320,191 | -0.52(-0.92%) |
Dec 18, 2014 | 56.06 | 56.58 | 55.62 | 56.31 | 10,364,669 | +0.81(+1.45%) |
Dec 17, 2014 | 54.98 | 55.63 | 54.53 | 55.51 | 3,949,629 | +0.97(+1.78%) |
Dec 16, 2014 | 55.23 | 55.31 | 54.31 | 54.53 | 10,430,773 | -0.69(-1.26%) |
Dec 15, 2014 | 55.13 | 55.47 | 54.62 | 55.23 | 4,821,957 | +0.60(+1.10%) |
Dec 12, 2014 | 55.48 | 55.83 | 54.62 | 54.62 | 6,092,846 | -0.85(-1.54%) |
Dec 11, 2014 | 55.57 | 56.27 | 55.32 | 55.48 | 7,486,233 | +0.47(+0.85%) |
Dec 10, 2014 | 55.30 | 55.97 | 54.95 | 55.01 | 6,044,677 | -0.52(-0.94%) |
Dec 09, 2014 | 54.81 | 55.55 | 54.62 | 55.53 | 4,464,058 | -0.14(-0.24%) |
Dec 08, 2014 | 55.45 | 55.91 | 55.26 | 55.66 | 5,105,003 | +0.09(+0.16%) |
Dec 05, 2014 | 55.47 | 55.61 | 54.98 | 55.57 | 4,983,705 | +0.29(+0.52%) |
Dec 04, 2014 | 55.32 | 55.38 | 54.72 | 55.29 | 5,618,387 | -0.04(-0.07%) |
Dec 03, 2014 | 55.08 | 55.70 | 54.77 | 55.32 | 8,880,509 | +0.20(+0.36%) |
Dec 02, 2014 | 54.72 | 55.38 | 54.61 | 55.13 | 5,490,773 | +0.24(+0.44%) |
Dec 01, 2014 | 55.33 | 55.43 | 54.37 | 54.89 | 10,329,412 | -0.94(-1.69%) |
Nov 28, 2014 | 54.74 | 56.40 | 54.74 | 55.83 | 5,920,088 | +1.39(+2.55%) |
Nov 26, 2014 | 54.29 | 54.44 | 54.44 | 54.44 | 5,465,235 | +0.05(+0.08%) |
Nov 25, 2014 | 54.08 | 54.47 | 53.84 | 54.40 | 8,793,848 | +0.40(+0.74%) |
Nov 24, 2014 | 53.84 | 54.44 | 53.57 | 54.00 | 5,427,839 | +0.05(+0.08%) |
Nov 21, 2014 | 54.17 | 54.52 | 53.60 | 53.95 | 9,059,788 | +0.24(+0.45%) |
Nov 20, 2014 | 53.82 | 54.19 | 53.04 | 53.71 | 14,665,649 | -0.99(-1.81%) |
Nov 19, 2014 | 52.77 | 55.14 | 52.71 | 54.70 | 33,950,812 | +3.76(+7.39%) |
Nov 18, 2014 | 50.52 | 51.12 | 50.17 | 50.93 | 7,389,915 | +0.29(+0.57%) |
Nov 17, 2014 | 50.99 | 51.08 | 50.47 | 50.65 | 9,623,043 | -0.36(-0.71%) |
Nov 14, 2014 | 50.41 | 51.12 | 50.28 | 51.01 | 7,329,878 | +0.47(+0.93%) |
Nov 13, 2014 | 50.13 | 50.75 | 50.12 | 50.54 | 10,525,117 | +0.58(+1.17%) |
Nov 12, 2014 | 49.03 | 50.08 | 48.94 | 49.95 | 8,255,591 | +0.75(+1.52%) |
Nov 11, 2014 | 48.99 | 49.31 | 48.86 | 49.20 | 4,565,622 | +0.15(+0.31%) |
Nov 10, 2014 | 48.55 | 49.35 | 48.02 | 49.05 | 10,507,785 | +1.01(+2.10%) |
Nov 07, 2014 | 46.63 | 48.41 | 46.55 | 48.04 | 10,059,184 | +1.71(+3.68%) |
Nov 06, 2014 | 45.92 | 46.42 | 45.77 | 46.34 | 5,283,910 | +0.58(+1.26%) |
Nov 05, 2014 | 46.31 | 46.42 | 45.66 | 45.76 | 3,589,220 | -0.19(-0.41%) |
Nov 04, 2014 | 46.09 | 46.14 | 45.66 | 45.95 | 4,058,111 | -0.16(-0.36%) |
Nov 03, 2014 | 46.28 | 46.40 | 45.78 | 46.11 | 3,643,598 | -0.17(-0.37%) |
Oct 31, 2014 | 46.61 | 46.70 | 46.00 | 46.28 | 5,651,647 | +0.03(+0.06%) |
Oct 30, 2014 | 45.53 | 46.39 | 45.33 | 46.25 | 3,076,687 | +0.67(+1.46%) |
Oct 29, 2014 | 45.46 | 45.64 | 45.20 | 45.59 | 4,005,733 | +0.18(+0.40%) |
Oct 28, 2014 | 45.86 | 45.91 | 45.14 | 45.41 | 6,658,779 | -0.68(-1.48%) |
Oct 27, 2014 | 46.08 | 46.10 | 45.69 | 46.09 | 4,856,418 | -0.01(-0.02%) |
Oct 24, 2014 | 46.38 | 46.43 | 45.82 | 46.10 | 5,321,865 | -0.34(-0.74%) |
Oct 23, 2014 | 46.26 | 46.79 | 46.19 | 46.44 | 4,565,816 | +0.52(+1.14%) |
Oct 22, 2014 | 46.25 | 46.74 | 45.87 | 45.92 | 5,070,165 | -0.23(-0.50%) |
Oct 21, 2014 | 45.44 | 46.37 | 45.23 | 46.15 | 6,408,249 | +1.01(+2.24%) |
Oct 20, 2014 | 44.14 | 45.15 | 44.14 | 45.14 | 5,746,196 | +0.91(+2.07%) |
Oct 17, 2014 | 44.87 | 44.97 | 44.10 | 44.23 | 8,693,597 | -0.28(-0.62%) |
Oct 16, 2014 | 44.05 | 44.84 | 43.96 | 44.50 | 5,786,815 | -0.40(-0.90%) |
Oct 15, 2014 | 45.57 | 45.85 | 44.39 | 44.91 | 10,383,367 | -1.28(-2.77%) |
Oct 14, 2014 | 45.64 | 46.28 | 45.48 | 46.19 | 6,067,379 | +0.94(+2.07%) |
Oct 13, 2014 | 45.33 | 46.10 | 45.09 | 45.25 | 7,119,738 | -0.11(-0.25%) |
Oct 10, 2014 | 46.18 | 46.75 | 45.33 | 45.36 | 8,283,615 | -0.76(-1.64%) |
Oct 09, 2014 | 46.98 | 47.24 | 45.98 | 46.12 | 5,808,665 | -0.91(-1.93%) |
Oct 08, 2014 | 46.18 | 47.14 | 46.06 | 47.03 | 5,289,485 | +0.95(+2.06%) |
Oct 07, 2014 | 46.43 | 46.48 | 45.92 | 46.08 | 4,890,992 | -0.55(-1.19%) |
Oct 06, 2014 | 47.19 | 47.42 | 46.56 | 46.63 | 3,314,165 | -0.59(-1.25%) |
Oct 03, 2014 | 47.24 | 47.51 | 47.00 | 47.22 | 3,492,977 | +0.37(+0.80%) |
Oct 02, 2014 | 46.52 | 46.94 | 46.13 | 46.85 | 4,273,760 | +0.37(+0.81%) |
Oct 01, 2014 | 46.93 | 47.09 | 46.44 | 46.47 | 5,187,329 | -0.46(-0.97%) |
Sep 30, 2014 | 47.06 | 47.24 | 46.81 | 46.93 | 3,417,407 | -0.27(-0.57%) |
Sep 29, 2014 | 46.85 | 47.29 | 46.82 | 47.20 | 2,898,842 | -0.08(-0.17%) |
Sep 26, 2014 | 47.32 | 47.38 | 46.90 | 47.28 | 3,120,358 | +0.20(+0.43%) |
Sep 25, 2014 | 47.64 | 47.74 | 46.98 | 47.08 | 3,794,341 | -0.75(-1.57%) |
Sep 24, 2014 | 47.17 | 47.86 | 47.16 | 47.83 | 4,348,536 | +0.60(+1.27%) |
Sep 23, 2014 | 47.41 | 47.62 | 47.22 | 47.23 | 5,336,245 | -0.21(-0.44%) |
Sep 22, 2014 | 47.57 | 47.74 | 47.27 | 47.44 | 4,121,879 | -0.34(-0.71%) |
Sep 19, 2014 | 48.09 | 48.19 | 47.62 | 47.77 | 6,569,879 | -0.09(-0.19%) |
Sep 18, 2014 | 47.34 | 48.40 | 47.32 | 47.86 | 9,808,295 | +0.79(+1.69%) |
Sep 17, 2014 | 47.07 | 47.24 | 46.78 | 47.07 | 4,375,704 | +0.01(+0.02%) |
Sep 16, 2014 | 46.47 | 47.36 | 46.46 | 47.06 | 6,089,488 | +0.49(+1.04%) |
Sep 15, 2014 | 46.74 | 46.86 | 46.47 | 46.58 | 4,934,026 | -0.24(-0.51%) |
Sep 12, 2014 | 46.82 | 46.91 | 46.40 | 46.82 | 5,914,099 | -0.04(-0.10%) |
Sep 11, 2014 | 46.29 | 46.93 | 46.13 | 46.86 | 7,479,381 | +0.48(+1.03%) |
Sep 10, 2014 | 45.68 | 46.67 | 45.57 | 46.38 | 11,594,683 | +0.80(+1.76%) |
Sep 09, 2014 | 45.27 | 45.60 | 45.06 | 45.58 | 5,659,577 | +0.24(+0.53%) |
Sep 08, 2014 | 45.60 | 45.82 | 45.12 | 45.34 | 4,271,561 | -0.39(-0.85%) |
Sep 05, 2014 | 45.67 | 45.78 | 45.30 | 45.73 | 4,543,786 | +0.04(+0.08%) |
Sep 04, 2014 | 45.21 | 45.82 | 45.07 | 45.69 | 5,828,246 | +0.48(+1.06%) |
Sep 03, 2014 | 45.32 | 45.35 | 44.91 | 45.21 | 4,746,293 | +0.15(+0.33%) |
Sep 02, 2014 | 45.13 | 45.30 | 44.91 | 45.06 | 3,476,312 | +0.09(+0.20%) |
Aug 29, 2014 | 45.46 | 44.97 | 44.97 | 44.97 | 5,353,402 | -0.21(-0.46%) |
Aug 28, 2014 | 45.28 | 45.36 | 44.98 | 45.18 | 5,618,592 | -0.33(-0.72%) |
Aug 27, 2014 | 45.47 | 45.63 | 45.40 | 45.51 | 3,736,684 | +0.07(+0.15%) |
Aug 26, 2014 | 45.71 | 45.80 | 45.36 | 45.45 | 4,309,669 | -0.21(-0.46%) |
Aug 25, 2014 | 45.90 | 46.05 | 45.46 | 45.66 | 5,834,405 | -0.05(-0.11%) |
Aug 22, 2014 | 45.78 | 45.99 | 45.54 | 45.71 | 6,098,854 | -0.02(-0.03%) |
Aug 21, 2014 | 45.22 | 45.74 | 44.79 | 45.72 | 8,764,490 | +0.55(+1.23%) |
Aug 20, 2014 | 43.80 | 45.51 | 43.79 | 45.17 | 17,128,174 | +0.81(+1.82%) |
Aug 19, 2014 | 44.05 | 44.48 | 43.87 | 44.36 | 6,431,277 | +0.52(+1.20%) |
Aug 18, 2014 | 43.46 | 43.94 | 43.27 | 43.84 | 5,375,221 | +0.65(+1.51%) |
Aug 15, 2014 | 43.59 | 43.59 | 42.93 | 43.19 | 5,642,839 | -0.40(-0.92%) |
Aug 14, 2014 | 43.19 | 43.61 | 43.10 | 43.59 | 4,237,677 | +0.36(+0.82%) |
Aug 13, 2014 | 43.36 | 43.39 | 42.85 | 43.23 | 4,933,042 | -0.15(-0.34%) |
Aug 12, 2014 | 43.30 | 43.44 | 43.05 | 43.38 | 3,970,294 | +0.07(+0.17%) |
Aug 11, 2014 | 43.48 | 43.53 | 43.15 | 43.30 | 3,768,056 | -0.13(-0.31%) |
Aug 08, 2014 | 42.96 | 43.41 | 42.75 | 43.44 | 6,348,554 | +0.77(+1.81%) |
Aug 07, 2014 | 43.23 | 43.30 | 42.49 | 42.67 | 6,626,910 | -0.35(-0.81%) |
Aug 06, 2014 | 42.65 | 43.21 | 42.49 | 43.01 | 9,788,761 | -0.04(-0.10%) |
Aug 05, 2014 | 43.37 | 44.08 | 42.90 | 43.06 | 20,137,000 | -1.98(-4.40%) |
Aug 04, 2014 | 44.65 | 45.26 | 44.46 | 45.04 | 5,673,410 | +0.63(+1.42%) |
Aug 01, 2014 | 44.02 | 44.52 | 43.93 | 44.41 | 5,406,648 | +0.19(+0.44%) |
Jul 31, 2014 | 45.26 | 45.26 | 44.21 | 44.22 | 9,500,641 | -1.33(-2.92%) |
Jul 30, 2014 | 45.49 | 45.73 | 45.37 | 45.54 | 4,955,505 | +0.21(+0.46%) |
Jul 29, 2014 | 44.78 | 45.50 | 44.74 | 45.34 | 5,139,506 | +0.59(+1.33%) |
Jul 28, 2014 | 44.82 | 44.95 | 44.51 | 44.74 | 5,405,847 | -0.07(-0.15%) |
Jul 25, 2014 | 45.08 | 45.18 | 44.74 | 44.81 | 3,543,346 | -0.45(-0.98%) |
Jul 24, 2014 | 45.07 | 45.31 | 44.83 | 45.26 | 4,706,047 | +0.19(+0.43%) |
Jul 23, 2014 | 44.11 | 45.14 | 44.05 | 45.06 | 8,263,462 | +1.00(+2.27%) |
Jul 22, 2014 | 44.09 | 44.16 | 43.88 | 44.06 | 4,773,822 | +0.06(+0.13%) |
Jul 21, 2014 | 44.51 | 44.54 | 43.81 | 44.00 | 5,548,459 | -0.53(-1.18%) |
Jul 18, 2014 | 44.39 | 44.55 | 44.15 | 44.53 | 6,383,310 | +0.22(+0.49%) |
Jul 17, 2014 | 44.51 | 44.67 | 44.20 | 44.31 | 6,142,642 | -0.31(-0.70%) |
Jul 16, 2014 | 45.07 | 45.07 | 44.39 | 44.62 | 9,408,135 | -0.42(-0.94%) |
Jul 15, 2014 | 44.93 | 45.05 | 44.69 | 45.05 | 7,711,241 | +0.39(+0.88%) |
Jul 14, 2014 | 44.62 | 44.66 | 44.48 | 44.65 | 5,133,580 | +0.13(+0.30%) |
Jul 11, 2014 | 44.49 | 44.56 | 44.26 | 44.52 | 4,190,339 | +0.05(+0.12%) |
Jul 10, 2014 | 44.12 | 44.51 | 44.12 | 44.47 | 5,121,086 | -0.09(-0.20%) |
Jul 09, 2014 | 44.20 | 44.66 | 44.20 | 44.56 | 5,762,883 | +0.19(+0.42%) |
Jul 08, 2014 | 44.34 | 44.48 | 44.06 | 44.37 | 6,174,801 | -0.14(-0.32%) |
Jul 07, 2014 | 44.05 | 44.56 | 43.95 | 44.51 | 6,596,531 | +0.36(+0.81%) |
Jul 03, 2014 | 43.87 | 44.16 | 44.16 | 44.16 | 4,062,468 | +0.55(+1.26%) |
Jul 02, 2014 | 43.41 | 43.85 | 43.33 | 43.61 | 4,125,747 | +0.30(+0.69%) |
Jul 01, 2014 | 43.33 | 43.37 | 43.00 | 43.31 | 5,078,420 | +0.31(+0.72%) |
Jun 30, 2014 | 43.10 | 43.41 | 42.92 | 43.00 | 6,555,471 | -0.13(-0.29%) |
Jun 27, 2014 | 42.87 | 43.27 | 42.85 | 43.13 | 11,409,580 | +0.19(+0.43%) |
Jun 26, 2014 | 43.09 | 43.11 | 42.76 | 42.94 | 4,769,861 | -0.14(-0.33%) |
Jun 25, 2014 | 43.42 | 43.42 | 42.98 | 43.08 | 8,070,679 | -0.47(-1.09%) |
Jun 24, 2014 | 43.17 | 43.67 | 43.05 | 43.56 | 5,893,028 | +0.21(+0.48%) |
Jun 23, 2014 | 43.13 | 43.37 | 43.08 | 43.35 | 5,024,811 | +0.10(+0.22%) |
Jun 20, 2014 | 43.56 | 43.64 | 43.11 | 43.25 | 6,993,254 | -0.33(-0.77%) |
Jun 19, 2014 | 43.57 | 44.02 | 43.56 | 43.59 | 5,256,232 | +0.03(+0.07%) |
Jun 18, 2014 | 43.26 | 43.59 | 43.13 | 43.56 | 5,008,919 | +0.39(+0.91%) |
Jun 17, 2014 | 42.74 | 43.50 | 42.67 | 43.16 | 8,886,836 | +0.32(+0.74%) |
Jun 16, 2014 | 42.47 | 42.88 | 42.34 | 42.84 | 7,082,859 | +0.38(+0.89%) |
Jun 13, 2014 | 42.55 | 42.64 | 42.33 | 42.47 | 5,011,965 | -0.01(-0.02%) |
Jun 12, 2014 | 42.40 | 42.56 | 42.38 | 42.47 | 7,354,250 | +0.12(+0.28%) |
Jun 11, 2014 | 42.08 | 42.53 | 42.01 | 42.35 | 7,202,983 | +0.16(+0.39%) |
Jun 10, 2014 | 42.73 | 42.73 | 42.05 | 42.19 | 8,904,361 | -0.61(-1.42%) |
Jun 06, 2014 | 42.67 | 42.89 | 42.66 | 42.80 | 4,814,117 | +0.14(+0.33%) |
Jun 05, 2014 | 42.49 | 42.88 | 42.36 | 42.66 | 6,072,369 | +0.23(+0.54%) |
Jun 04, 2014 | 42.02 | 42.44 | 41.92 | 42.43 | 4,891,017 | +0.29(+0.69%) |
Jun 03, 2014 | 41.95 | 42.27 | 41.77 | 42.14 | 6,088,323 | +0.22(+0.53%) |
Jun 02, 2014 | 42.22 | 42.32 | 41.89 | 41.92 | 5,018,523 | -0.20(-0.48%) |
May 30, 2014 | 41.49 | 42.24 | 41.47 | 42.12 | 8,507,630 | +0.65(+1.57%) |
May 29, 2014 | 41.11 | 41.52 | 41.03 | 41.46 | 6,497,889 | +0.40(+0.98%) |
May 28, 2014 | 41.55 | 41.55 | 41.00 | 41.06 | 7,846,379 | -0.32(-0.77%) |
May 27, 2014 | 41.47 | 41.52 | 41.11 | 41.38 | 7,600,201 | +0.06(+0.14%) |
May 23, 2014 | 41.66 | 41.32 | 41.32 | 41.32 | 10,209,809 | -0.09(-0.22%) |
May 22, 2014 | 42.35 | 42.37 | 41.27 | 41.41 | 11,502,722 | -1.03(-2.43%) |
May 21, 2014 | 42.29 | 42.63 | 41.65 | 42.44 | 19,947,084 | +0.44(+1.04%) |
May 20, 2014 | 42.98 | 42.99 | 41.95 | 42.01 | 12,629,326 | -1.25(-2.88%) |
May 19, 2014 | 43.16 | 43.40 | 43.07 | 43.25 | 4,951,569 | +0.06(+0.14%) |
May 16, 2014 | 42.93 | 43.33 | 42.81 | 43.19 | 8,701,466 | +0.34(+0.79%) |
May 15, 2014 | 43.16 | 43.21 | 42.57 | 42.85 | 11,180,344 | -0.80(-1.84%) |
May 14, 2014 | 43.87 | 44.05 | 43.52 | 43.66 | 5,803,657 | -0.21(-0.49%) |
May 13, 2014 | 43.91 | 44.09 | 43.58 | 43.87 | 6,652,904 | -0.06(-0.13%) |
May 12, 2014 | 43.67 | 43.98 | 43.66 | 43.93 | 5,040,302 | +0.38(+0.86%) |
May 09, 2014 | 42.93 | 43.64 | 42.93 | 43.55 | 8,491,751 | +0.60(+1.39%) |
May 08, 2014 | 42.93 | 43.28 | 42.71 | 42.96 | 9,243,844 | +0.14(+0.33%) |
May 07, 2014 | 42.62 | 42.91 | 42.47 | 42.82 | 8,721,973 | +0.36(+0.85%) |
May 06, 2014 | 43.63 | 43.67 | 42.43 | 42.46 | 17,987,068 | -1.64(-3.72%) |
May 05, 2014 | 44.95 | 45.37 | 43.91 | 44.10 | 21,959,010 | -1.58(-3.45%) |
May 02, 2014 | 45.56 | 46.14 | 45.47 | 45.67 | 4,648,363 | +0.20(+0.44%) |
May 01, 2014 | 45.56 | 45.57 | 45.17 | 45.48 | 4,903,255 | -0.01(-0.02%) |
Apr 30, 2014 | 45.54 | 45.60 | 45.23 | 45.48 | 6,145,760 | -0.16(-0.36%) |
Apr 29, 2014 | 45.89 | 45.92 | 45.53 | 45.65 | 5,645,840 | -0.15(-0.34%) |
Apr 28, 2014 | 44.92 | 46.02 | 44.92 | 45.80 | 6,634,861 | +0.68(+1.50%) |
Apr 25, 2014 | 44.92 | 45.16 | 44.53 | 45.12 | 7,011,814 | -0.14(-0.31%) |
Apr 24, 2014 | 44.82 | 45.27 | 44.75 | 45.26 | 4,983,051 | +0.52(+1.17%) |
Apr 23, 2014 | 44.43 | 44.80 | 44.43 | 44.74 | 4,032,080 | +0.31(+0.70%) |
Apr 22, 2014 | 44.06 | 44.69 | 44.02 | 44.43 | 6,545,192 | +0.41(+0.94%) |
Apr 21, 2014 | 44.10 | 44.16 | 43.84 | 44.02 | 4,867,823 | -0.18(-0.40%) |
Apr 17, 2014 | 43.98 | 44.19 | 44.19 | 44.19 | 4,934,624 | +0.07(+0.15%) |
Apr 16, 2014 | 44.10 | 44.19 | 43.84 | 44.13 | 4,760,233 | +0.32(+0.72%) |
Apr 15, 2014 | 43.94 | 44.03 | 43.56 | 43.81 | 5,045,893 | +0.04(+0.10%) |
Apr 14, 2014 | 43.64 | 43.82 | 43.41 | 43.77 | 5,263,202 | +0.38(+0.88%) |
Apr 11, 2014 | 43.90 | 43.98 | 43.23 | 43.38 | 7,237,539 | -0.57(-1.29%) |
Apr 10, 2014 | 45.54 | 45.54 | 43.95 | 43.95 | 7,909,649 | -1.13(-2.52%) |
Apr 09, 2014 | 45.50 | 45.50 | 44.93 | 45.09 | 6,358,173 | -0.21(-0.47%) |
Apr 08, 2014 | 44.44 | 45.37 | 44.27 | 45.30 | 6,071,254 | +0.74(+1.65%) |
Apr 07, 2014 | 44.98 | 44.98 | 44.56 | 44.56 | 5,649,608 | -0.47(-1.05%) |
Apr 04, 2014 | 45.62 | 45.86 | 45.00 | 45.03 | 5,190,923 | -0.43(-0.94%) |
Apr 03, 2014 | 45.15 | 45.58 | 44.70 | 45.46 | 6,119,657 | +0.61(+1.36%) |
Apr 02, 2014 | 44.56 | 45.04 | 44.53 | 44.85 | 5,368,754 | +0.24(+0.53%) |
Apr 01, 2014 | 44.74 | 44.79 | 44.42 | 44.61 | 5,764,513 | +0.04(+0.10%) |
Mar 31, 2014 | 44.37 | 44.77 | 44.16 | 44.57 | 5,749,678 | +0.39(+0.88%) |
Mar 28, 2014 | 44.00 | 44.28 | 43.97 | 44.18 | 4,159,616 | +0.18(+0.40%) |
Mar 27, 2014 | 43.88 | 44.30 | 43.47 | 44.00 | 5,940,011 | +0.40(+0.91%) |
Mar 26, 2014 | 43.62 | 44.19 | 43.50 | 43.60 | 6,011,836 | +0.10(+0.24%) |
Mar 25, 2014 | 43.89 | 43.90 | 43.16 | 43.50 | 7,038,602 | -0.29(-0.67%) |
Mar 24, 2014 | 44.11 | 44.22 | 43.58 | 43.80 | 6,168,721 | +0.01(+0.02%) |
Mar 21, 2014 | 44.28 | 44.33 | 43.72 | 43.79 | 8,154,114 | -0.18(-0.42%) |
Mar 20, 2014 | 43.85 | 44.12 | 43.65 | 43.97 | 4,508,188 | +0.16(+0.37%) |
Mar 19, 2014 | 44.02 | 44.35 | 43.50 | 43.81 | 5,793,132 | -0.18(-0.40%) |
Mar 18, 2014 | 44.05 | 44.15 | 43.87 | 43.99 | 4,238,735 | +0.04(+0.08%) |
Mar 17, 2014 | 43.89 | 44.16 | 43.68 | 43.95 | 4,649,301 | +0.23(+0.52%) |
Mar 14, 2014 | 43.90 | 44.19 | 43.66 | 43.72 | 7,645,187 | -0.27(-0.62%) |
Mar 13, 2014 | 44.99 | 45.39 | 43.98 | 44.00 | 8,296,615 | -1.01(-2.24%) |
Mar 12, 2014 | 44.59 | 45.09 | 44.58 | 45.00 | 5,228,961 | +0.12(+0.26%) |
Mar 11, 2014 | 45.12 | 45.31 | 44.84 | 44.89 | 6,089,187 | -0.16(-0.36%) |
Mar 10, 2014 | 44.80 | 45.11 | 44.71 | 45.05 | 4,973,850 | +0.30(+0.67%) |
Mar 07, 2014 | 44.81 | 44.92 | 44.61 | 44.75 | 5,213,570 | +0.01(+0.02%) |
Mar 06, 2014 | 44.64 | 45.00 | 44.58 | 44.74 | 6,559,397 | +0.10(+0.23%) |
Mar 05, 2014 | 45.41 | 45.42 | 44.46 | 44.64 | 10,053,912 | -0.54(-1.19%) |
Mar 04, 2014 | 46.04 | 46.07 | 45.12 | 45.17 | 8,688,829 | -0.46(-1.02%) |
Mar 03, 2014 | 45.62 | 45.97 | 45.45 | 45.64 | 9,249,962 | -0.43(-0.93%) |
Feb 28, 2014 | 44.64 | 46.32 | 44.49 | 46.07 | 19,342,898 | +1.38(+3.10%) |
Feb 27, 2014 | 44.50 | 44.77 | 44.01 | 44.68 | 12,832,345 | +0.13(+0.28%) |
Feb 26, 2014 | 43.15 | 45.06 | 42.79 | 44.56 | 32,819,302 | +2.93(+7.04%) |
Feb 25, 2014 | 41.22 | 41.70 | 41.11 | 41.62 | 10,897,181 | +0.27(+0.66%) |
Feb 24, 2014 | 41.29 | 41.72 | 40.86 | 41.35 | 12,424,447 | -0.07(-0.18%) |
Feb 21, 2014 | 41.78 | 41.84 | 41.36 | 41.42 | 8,969,936 | -0.28(-0.67%) |
Feb 20, 2014 | 42.28 | 42.28 | 41.55 | 41.70 | 11,929,409 | -0.51(-1.20%) |
Feb 19, 2014 | 41.51 | 42.59 | 41.48 | 42.21 | 11,998,717 | +0.68(+1.63%) |
Feb 18, 2014 | 41.56 | 41.72 | 41.37 | 41.54 | 8,274,169 | +0.24(+0.59%) |
Feb 14, 2014 | 41.73 | 41.29 | 41.29 | 41.29 | 11,656,992 | -0.27(-0.66%) |
Feb 13, 2014 | 41.65 | 41.93 | 41.27 | 41.56 | 10,347,296 | -0.07(-0.16%) |
Feb 12, 2014 | 41.79 | 41.79 | 41.39 | 41.63 | 9,589,713 | -0.14(-0.33%) |
Feb 11, 2014 | 41.42 | 41.94 | 41.34 | 41.77 | 11,169,727 | +0.46(+1.12%) |
Feb 10, 2014 | 41.18 | 41.44 | 41.06 | 41.31 | 8,232,173 | +0.13(+0.32%) |
Feb 07, 2014 | 41.02 | 41.24 | 40.60 | 41.18 | 9,201,430 | +0.34(+0.84%) |
Feb 06, 2014 | 40.30 | 40.94 | 40.27 | 40.83 | 12,156,827 | +0.58(+1.43%) |
Feb 05, 2014 | 40.25 | 40.34 | 39.96 | 40.26 | 11,184,338 | -0.04(-0.09%) |
Feb 04, 2014 | 40.84 | 40.84 | 40.28 | 40.29 | 8,159,921 | -0.21(-0.52%) |
Feb 03, 2014 | 41.56 | 41.57 | 40.41 | 40.50 | 9,211,328 | -0.90(-2.17%) |
Jan 31, 2014 | 41.24 | 41.65 | 40.91 | 41.40 | 8,655,396 | -0.02(-0.05%) |
Jan 30, 2014 | 41.75 | 41.81 | 41.41 | 41.43 | 8,489,247 | -0.16(-0.39%) |
Jan 29, 2014 | 42.16 | 42.30 | 41.54 | 41.59 | 8,101,768 | -0.73(-1.73%) |
Jan 28, 2014 | 42.29 | 42.61 | 42.22 | 42.32 | 6,713,183 | +0.13(+0.31%) |
Jan 27, 2014 | 42.20 | 42.37 | 41.94 | 42.19 | 8,224,940 | -0.01(-0.02%) |
Jan 24, 2014 | 42.81 | 42.84 | 42.17 | 42.19 | 10,572,306 | -0.68(-1.59%) |
Jan 23, 2014 | 42.76 | 42.92 | 42.59 | 42.87 | 9,616,367 | -0.24(-0.56%) |
Jan 22, 2014 | 43.70 | 43.73 | 42.95 | 43.11 | 9,827,569 | -0.16(-0.37%) |
Jan 21, 2014 | 43.71 | 43.72 | 42.98 | 43.28 | 14,490,466 | -0.76(-1.73%) |
Jan 17, 2014 | 44.54 | 44.04 | 44.04 | 44.04 | 11,124,617 | -0.42(-0.94%) |
Jan 16, 2014 | 44.91 | 44.99 | 44.30 | 44.45 | 7,233,670 | -0.55(-1.22%) |
Jan 15, 2014 | 45.11 | 45.15 | 44.96 | 45.00 | 5,791,594 | -0.11(-0.24%) |
Jan 14, 2014 | 44.96 | 45.15 | 44.81 | 45.11 | 7,550,797 | +0.15(+0.34%) |
Jan 13, 2014 | 45.41 | 45.49 | 44.95 | 44.96 | 10,986,523 | -0.82(-1.79%) |
Jan 10, 2014 | 45.97 | 46.51 | 45.44 | 45.78 | 17,738,368 | -0.53(-1.14%) |
Jan 09, 2014 | 45.97 | 46.48 | 45.88 | 46.30 | 9,937,792 | +0.48(+1.04%) |
Jan 08, 2014 | 45.91 | 45.92 | 45.63 | 45.83 | 7,566,734 | -0.16(-0.35%) |
Jan 07, 2014 | 46.08 | 46.27 | 45.76 | 45.99 | 7,384,800 | -0.11(-0.24%) |
Jan 06, 2014 | 46.55 | 46.56 | 45.81 | 46.10 | 6,299,364 | -0.31(-0.68%) |
Jan 03, 2014 | 46.51 | 46.70 | 46.35 | 46.41 | 6,278,218 | +0.23(+0.49%) |