Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.08 | 57.29 | 57.29 | 57.29 | 2,999,559 | -0.54(-0.93%) |
Dec 30, 2014 | 58.03 | 58.26 | 57.67 | 57.83 | 3,282,636 | -0.38(-0.66%) |
Dec 29, 2014 | 58.07 | 58.46 | 58.04 | 58.21 | 2,094,776 | -0.24(-0.41%) |
Dec 26, 2014 | 58.37 | 58.95 | 58.35 | 58.46 | 1,731,846 | +0.19(+0.33%) |
Dec 24, 2014 | 58.17 | 58.26 | 58.26 | 58.26 | 1,814,667 | +0.35(+0.60%) |
Dec 23, 2014 | 59.52 | 59.57 | 57.31 | 57.92 | 5,751,246 | -1.40(-2.35%) |
Dec 22, 2014 | 60.12 | 59.45 | 58.34 | 59.31 | 5,560,427 | -0.81(-1.35%) |
Dec 19, 2014 | 59.99 | 60.34 | 59.24 | 60.12 | 10,008,083 | -0.04(-0.07%) |
Dec 18, 2014 | 59.13 | 60.19 | 58.89 | 60.17 | 7,067,595 | +1.80(+3.09%) |
Dec 17, 2014 | 57.77 | 58.71 | 57.49 | 58.36 | 6,642,155 | +0.85(+1.47%) |
Dec 16, 2014 | 57.63 | 59.25 | 57.33 | 57.52 | 5,932,097 | -0.34(-0.59%) |
Dec 15, 2014 | 57.87 | 58.73 | 57.65 | 57.86 | 6,886,396 | +0.10(+0.17%) |
Dec 12, 2014 | 59.34 | 59.50 | 57.69 | 57.76 | 9,445,893 | -1.71(-2.88%) |
Dec 11, 2014 | 61.15 | 62.37 | 59.41 | 59.47 | 13,126,225 | +0.46(+0.79%) |
Dec 10, 2014 | 59.71 | 59.96 | 58.96 | 59.00 | 4,958,167 | -0.96(-1.61%) |
Dec 09, 2014 | 59.94 | 60.01 | 59.40 | 59.97 | 4,541,171 | -0.51(-0.85%) |
Dec 08, 2014 | 59.77 | 60.51 | 59.64 | 60.48 | 5,918,523 | +0.81(+1.36%) |
Dec 05, 2014 | 59.87 | 59.97 | 59.53 | 59.67 | 6,969,092 | -0.44(-0.73%) |
Dec 04, 2014 | 58.95 | 60.15 | 58.83 | 60.11 | 7,850,078 | +1.04(+1.76%) |
Dec 03, 2014 | 58.36 | 59.10 | 58.13 | 59.07 | 7,734,683 | +0.62(+1.07%) |
Dec 02, 2014 | 56.99 | 58.77 | 56.96 | 58.45 | 10,131,124 | +1.55(+2.73%) |
Dec 01, 2014 | 56.45 | 57.11 | 56.14 | 56.89 | 5,603,107 | +0.32(+0.57%) |
Nov 28, 2014 | 56.25 | 56.93 | 56.14 | 56.57 | 2,694,706 | +0.66(+1.19%) |
Nov 26, 2014 | 55.67 | 55.91 | 55.91 | 55.91 | 2,857,348 | +0.39(+0.70%) |
Nov 25, 2014 | 55.52 | 55.82 | 55.43 | 55.52 | 5,274,216 | -0.07(-0.12%) |
Nov 24, 2014 | 56.15 | 56.19 | 55.52 | 55.58 | 5,507,935 | -0.36(-0.64%) |
Nov 21, 2014 | 56.01 | 56.06 | 55.67 | 55.94 | 7,094,939 | +0.47(+0.84%) |
Nov 20, 2014 | 55.61 | 55.71 | 55.28 | 55.47 | 2,971,356 | -0.34(-0.61%) |
Nov 19, 2014 | 56.19 | 56.19 | 55.57 | 55.81 | 3,764,240 | -0.47(-0.84%) |
Nov 18, 2014 | 55.80 | 56.47 | 55.65 | 56.29 | 4,461,833 | +0.41(+0.73%) |
Nov 17, 2014 | 55.70 | 55.93 | 55.59 | 55.88 | 3,984,902 | -0.03(-0.06%) |
Nov 14, 2014 | 56.21 | 56.24 | 55.74 | 55.91 | 2,809,625 | -0.29(-0.52%) |
Nov 13, 2014 | 56.21 | 56.60 | 55.98 | 56.21 | 3,964,956 | +0.23(+0.42%) |
Nov 12, 2014 | 55.93 | 56.34 | 55.66 | 55.97 | 5,418,029 | +0.03(+0.06%) |
Nov 11, 2014 | 56.35 | 56.62 | 55.90 | 55.94 | 6,407,360 | -0.41(-0.73%) |
Nov 10, 2014 | 55.09 | 56.41 | 54.76 | 56.35 | 5,345,233 | +1.44(+2.63%) |
Nov 07, 2014 | 55.09 | 55.18 | 54.62 | 54.91 | 4,605,179 | -0.30(-0.54%) |
Nov 06, 2014 | 55.26 | 55.43 | 54.95 | 55.21 | 3,750,120 | -0.02(-0.04%) |
Nov 05, 2014 | 55.58 | 55.74 | 55.04 | 55.23 | 3,728,366 | -0.15(-0.27%) |
Nov 04, 2014 | 55.14 | 55.43 | 54.79 | 55.38 | 4,921,723 | +0.52(+0.95%) |
Nov 03, 2014 | 54.46 | 54.96 | 54.44 | 54.86 | 4,179,001 | +0.17(+0.32%) |
Oct 31, 2014 | 55.49 | 55.59 | 54.34 | 54.69 | 5,424,085 | -0.39(-0.70%) |
Oct 30, 2014 | 53.92 | 55.21 | 53.85 | 55.07 | 5,014,884 | +1.08(+2.00%) |
Oct 29, 2014 | 53.59 | 54.39 | 53.41 | 53.99 | 7,527,335 | +0.54(+1.02%) |
Oct 28, 2014 | 54.41 | 54.50 | 52.55 | 53.45 | 10,905,314 | -1.13(-2.07%) |
Oct 27, 2014 | 54.36 | 54.93 | 54.46 | 54.58 | 4,984,809 | +0.12(+0.23%) |
Oct 24, 2014 | 53.24 | 54.61 | 53.10 | 54.46 | 5,803,475 | +1.40(+2.64%) |
Oct 23, 2014 | 52.99 | 53.75 | 52.58 | 53.05 | 7,701,238 | -0.27(-0.51%) |
Oct 22, 2014 | 53.25 | 53.84 | 53.24 | 53.33 | 5,217,839 | +0.00(+0.00%) |
Oct 21, 2014 | 52.28 | 53.38 | 52.28 | 53.33 | 4,218,831 | +1.30(+2.50%) |
Oct 20, 2014 | 51.64 | 52.02 | 51.45 | 52.02 | 3,518,259 | +0.43(+0.83%) |
Oct 17, 2014 | 51.49 | 51.78 | 51.03 | 51.59 | 6,464,088 | +0.56(+1.10%) |
Oct 16, 2014 | 51.13 | 51.57 | 50.54 | 51.03 | 6,656,935 | -0.80(-1.54%) |
Oct 15, 2014 | 51.04 | 52.06 | 49.95 | 51.83 | 8,264,973 | -0.22(-0.43%) |
Oct 14, 2014 | 52.56 | 52.72 | 51.75 | 52.06 | 5,376,723 | -0.12(-0.22%) |
Oct 13, 2014 | 52.81 | 53.19 | 52.13 | 52.17 | 4,887,943 | -0.72(-1.36%) |
Oct 10, 2014 | 52.78 | 53.68 | 52.63 | 52.89 | 3,980,075 | -0.12(-0.23%) |
Oct 09, 2014 | 53.54 | 53.85 | 53.00 | 53.01 | 4,405,414 | -0.77(-1.44%) |
Oct 08, 2014 | 52.64 | 53.80 | 52.27 | 53.79 | 4,137,496 | +0.84(+1.59%) |
Oct 07, 2014 | 53.70 | 53.75 | 52.85 | 52.95 | 7,468,416 | -1.15(-2.13%) |
Oct 06, 2014 | 54.36 | 54.39 | 53.91 | 54.10 | 4,160,482 | -0.04(-0.08%) |
Oct 03, 2014 | 53.77 | 54.22 | 53.69 | 54.14 | 4,378,342 | +0.69(+1.30%) |
Oct 02, 2014 | 53.66 | 53.71 | 53.08 | 53.45 | 5,232,102 | -0.21(-0.38%) |
Oct 01, 2014 | 54.32 | 54.32 | 53.34 | 53.66 | 5,156,105 | +0.19(+0.35%) |
Sep 30, 2014 | 53.94 | 54.06 | 53.45 | 53.47 | 6,001,094 | -0.40(-0.75%) |
Sep 29, 2014 | 53.64 | 53.96 | 53.45 | 53.87 | 4,272,949 | -0.12(-0.21%) |
Sep 26, 2014 | 54.25 | 54.25 | 53.58 | 53.99 | 3,548,288 | -0.08(-0.15%) |
Sep 25, 2014 | 54.39 | 54.53 | 54.00 | 54.07 | 3,798,288 | -0.50(-0.92%) |
Sep 24, 2014 | 54.68 | 54.87 | 54.48 | 54.57 | 3,970,583 | +0.20(+0.36%) |
Sep 23, 2014 | 54.13 | 54.51 | 54.00 | 54.37 | 3,304,243 | -0.11(-0.20%) |
Sep 22, 2014 | 54.68 | 54.72 | 54.21 | 54.48 | 4,833,033 | -0.37(-0.68%) |
Sep 19, 2014 | 55.23 | 55.35 | 54.74 | 54.85 | 7,900,190 | -0.05(-0.09%) |
Sep 18, 2014 | 54.48 | 54.96 | 54.45 | 54.90 | 5,248,233 | +0.56(+1.03%) |
Sep 17, 2014 | 54.22 | 54.56 | 54.13 | 54.34 | 6,187,887 | +0.09(+0.17%) |
Sep 16, 2014 | 53.80 | 54.34 | 53.51 | 54.25 | 3,482,332 | +0.50(+0.94%) |
Sep 15, 2014 | 53.71 | 53.79 | 53.42 | 53.75 | 3,305,569 | -0.07(-0.12%) |
Sep 12, 2014 | 53.80 | 54.03 | 53.59 | 53.81 | 6,540,483 | +0.07(+0.14%) |
Sep 11, 2014 | 53.30 | 53.75 | 53.23 | 53.74 | 4,341,064 | +0.33(+0.62%) |
Sep 10, 2014 | 53.46 | 53.56 | 53.04 | 53.41 | 4,731,775 | +0.28(+0.53%) |
Sep 09, 2014 | 53.37 | 53.45 | 52.85 | 53.13 | 5,756,293 | -0.46(-0.86%) |
Sep 08, 2014 | 53.28 | 53.79 | 53.25 | 53.59 | 5,172,017 | +0.23(+0.43%) |
Sep 05, 2014 | 52.86 | 53.38 | 52.77 | 53.36 | 6,619,092 | +0.41(+0.78%) |
Sep 04, 2014 | 52.86 | 53.07 | 52.79 | 52.95 | 7,025,392 | +0.06(+0.11%) |
Sep 03, 2014 | 52.50 | 52.90 | 52.56 | 52.89 | 5,702,173 | +0.39(+0.74%) |
Sep 02, 2014 | 52.44 | 52.66 | 52.34 | 52.50 | 4,209,608 | +0.10(+0.19%) |
Aug 29, 2014 | 52.25 | 52.40 | 52.40 | 52.40 | 4,109,731 | +0.37(+0.71%) |
Aug 28, 2014 | 51.78 | 52.15 | 51.56 | 52.03 | 2,622,353 | +0.09(+0.17%) |
Aug 27, 2014 | 52.10 | 52.18 | 51.78 | 51.94 | 3,738,380 | +0.16(+0.30%) |
Aug 26, 2014 | 51.70 | 51.96 | 51.63 | 51.78 | 2,338,198 | +0.07(+0.13%) |
Aug 25, 2014 | 51.47 | 51.95 | 51.27 | 51.72 | 2,521,298 | +0.34(+0.66%) |
Aug 22, 2014 | 51.12 | 51.78 | 51.03 | 51.38 | 3,817,347 | +0.24(+0.47%) |
Aug 21, 2014 | 51.42 | 51.48 | 51.04 | 51.14 | 3,451,967 | +0.02(+0.03%) |
Aug 20, 2014 | 51.07 | 51.30 | 50.84 | 51.12 | 2,525,517 | -0.12(-0.24%) |
Aug 19, 2014 | 51.03 | 51.41 | 50.56 | 51.25 | 4,273,338 | +0.67(+1.32%) |
Aug 18, 2014 | 50.44 | 50.66 | 50.39 | 50.58 | 2,666,416 | +0.42(+0.84%) |
Aug 15, 2014 | 50.56 | 50.66 | 49.89 | 50.16 | 3,730,404 | -0.29(-0.57%) |
Aug 14, 2014 | 50.11 | 50.47 | 50.11 | 50.45 | 2,185,223 | +0.49(+0.99%) |
Aug 13, 2014 | 50.49 | 50.70 | 49.85 | 49.95 | 5,017,677 | -0.24(-0.48%) |
Aug 12, 2014 | 49.95 | 50.27 | 49.89 | 50.19 | 4,256,793 | +0.24(+0.47%) |
Aug 11, 2014 | 50.18 | 50.60 | 49.94 | 49.96 | 3,485,127 | +0.08(+0.16%) |
Aug 08, 2014 | 49.47 | 49.92 | 49.35 | 49.87 | 3,258,941 | +0.52(+1.04%) |
Aug 07, 2014 | 50.22 | 50.23 | 49.19 | 49.36 | 2,876,287 | -0.62(-1.24%) |
Aug 06, 2014 | 49.82 | 50.23 | 49.65 | 49.98 | 3,280,258 | +0.20(+0.39%) |
Aug 05, 2014 | 50.30 | 50.46 | 49.68 | 49.78 | 4,078,629 | -0.62(-1.23%) |
Aug 04, 2014 | 49.89 | 50.45 | 49.69 | 50.41 | 5,184,098 | +0.78(+1.57%) |
Aug 01, 2014 | 49.90 | 49.94 | 49.23 | 49.63 | 8,417,763 | -0.31(-0.62%) |
Jul 31, 2014 | 50.68 | 51.08 | 49.84 | 49.94 | 6,537,169 | -1.28(-2.49%) |
Jul 30, 2014 | 51.64 | 51.67 | 50.93 | 51.22 | 4,859,214 | -0.12(-0.24%) |
Jul 29, 2014 | 52.10 | 52.19 | 51.21 | 51.34 | 6,464,838 | -0.51(-0.98%) |
Jul 28, 2014 | 52.16 | 53.00 | 51.42 | 51.85 | 4,837,627 | -0.32(-0.61%) |
Jul 25, 2014 | 52.36 | 52.43 | 51.93 | 52.16 | 3,652,688 | -0.48(-0.92%) |
Jul 24, 2014 | 52.43 | 53.73 | 52.18 | 52.65 | 6,230,011 | +0.10(+0.19%) |
Jul 23, 2014 | 52.29 | 52.70 | 52.18 | 52.55 | 5,518,957 | +0.43(+0.83%) |
Jul 22, 2014 | 52.20 | 52.47 | 51.89 | 52.12 | 3,792,458 | +0.07(+0.13%) |
Jul 21, 2014 | 51.53 | 52.09 | 51.32 | 52.05 | 3,912,379 | +0.14(+0.27%) |
Jul 18, 2014 | 51.10 | 51.94 | 50.97 | 51.91 | 4,012,143 | +0.99(+1.94%) |
Jul 17, 2014 | 51.00 | 51.42 | 50.82 | 50.92 | 4,172,733 | -0.45(-0.88%) |
Jul 16, 2014 | 51.57 | 51.67 | 50.77 | 51.37 | 4,526,634 | -0.04(-0.08%) |
Jul 15, 2014 | 51.53 | 51.62 | 51.31 | 51.41 | 4,712,684 | -0.12(-0.24%) |
Jul 14, 2014 | 51.53 | 51.76 | 51.29 | 51.53 | 2,948,907 | +0.14(+0.27%) |
Jul 11, 2014 | 51.07 | 51.49 | 50.93 | 51.40 | 2,944,394 | +0.25(+0.50%) |
Jul 10, 2014 | 50.81 | 51.29 | 50.71 | 51.14 | 3,168,239 | -0.07(-0.14%) |
Jul 09, 2014 | 51.14 | 51.29 | 50.93 | 51.22 | 3,342,236 | +0.13(+0.26%) |
Jul 08, 2014 | 51.11 | 51.15 | 50.60 | 51.08 | 4,165,867 | -0.12(-0.24%) |
Jul 07, 2014 | 51.39 | 51.71 | 50.97 | 51.21 | 3,141,083 | -0.37(-0.71%) |
Jul 03, 2014 | 51.44 | 51.58 | 51.58 | 51.58 | 3,312,364 | +0.29(+0.57%) |
Jul 02, 2014 | 51.08 | 51.59 | 50.81 | 51.28 | 4,818,585 | +0.16(+0.32%) |
Jul 01, 2014 | 51.22 | 51.40 | 50.71 | 51.12 | 4,995,896 | +0.27(+0.53%) |
Jun 30, 2014 | 51.80 | 51.84 | 50.76 | 50.85 | 5,783,396 | -0.76(-1.47%) |
Jun 27, 2014 | 51.50 | 51.74 | 51.27 | 51.61 | 5,677,723 | +0.05(+0.10%) |
Jun 26, 2014 | 51.40 | 51.61 | 51.07 | 51.56 | 4,471,802 | +0.03(+0.06%) |
Jun 25, 2014 | 50.68 | 51.61 | 50.68 | 51.53 | 7,820,508 | +0.91(+1.79%) |
Jun 24, 2014 | 50.70 | 51.04 | 50.37 | 50.62 | 4,657,503 | -0.15(-0.29%) |
Jun 23, 2014 | 50.77 | 51.04 | 50.48 | 50.77 | 6,239,873 | +0.03(+0.06%) |
Jun 20, 2014 | 49.62 | 50.82 | 49.31 | 50.73 | 14,624,038 | +1.78(+3.64%) |
Jun 19, 2014 | 49.11 | 49.24 | 48.79 | 48.95 | 2,924,103 | -0.11(-0.23%) |
Jun 18, 2014 | 48.56 | 49.07 | 48.30 | 49.06 | 3,847,758 | +0.61(+1.25%) |
Jun 17, 2014 | 48.06 | 48.52 | 47.95 | 48.46 | 3,387,316 | +0.34(+0.71%) |
Jun 16, 2014 | 48.21 | 48.39 | 47.85 | 48.12 | 3,704,257 | -0.06(-0.12%) |
Jun 13, 2014 | 49.03 | 49.03 | 48.12 | 48.17 | 3,522,772 | +0.02(+0.03%) |
Jun 12, 2014 | 48.48 | 48.66 | 48.02 | 48.16 | 4,756,035 | -0.48(-0.99%) |
Jun 11, 2014 | 48.46 | 48.94 | 48.42 | 48.64 | 3,611,825 | -0.23(-0.47%) |
Jun 10, 2014 | 48.93 | 48.93 | 48.33 | 48.87 | 3,650,512 | +0.10(+0.20%) |
Jun 06, 2014 | 48.95 | 48.95 | 48.57 | 48.77 | 3,119,412 | +0.04(+0.08%) |
Jun 05, 2014 | 48.48 | 48.88 | 48.31 | 48.73 | 3,322,734 | +0.29(+0.61%) |
Jun 04, 2014 | 48.40 | 48.62 | 48.25 | 48.43 | 3,595,437 | -0.11(-0.22%) |
Jun 03, 2014 | 48.51 | 48.77 | 48.34 | 48.54 | 3,398,937 | -0.11(-0.24%) |
Jun 02, 2014 | 48.87 | 48.96 | 48.13 | 48.66 | 4,114,149 | -0.30(-0.62%) |
May 30, 2014 | 48.57 | 49.15 | 48.50 | 48.96 | 5,872,054 | +0.32(+0.66%) |
May 29, 2014 | 49.00 | 49.07 | 48.55 | 48.64 | 4,080,332 | -0.19(-0.39%) |
May 28, 2014 | 49.26 | 49.28 | 48.83 | 48.83 | 3,184,181 | -0.02(-0.05%) |
May 27, 2014 | 49.07 | 49.08 | 48.61 | 48.85 | 4,869,473 | -0.06(-0.12%) |
May 23, 2014 | 48.77 | 48.91 | 48.91 | 48.91 | 3,209,047 | -0.00(-0.01%) |
May 22, 2014 | 48.36 | 48.95 | 48.01 | 48.91 | 2,454,131 | +0.60(+1.24%) |
May 21, 2014 | 48.06 | 48.34 | 47.97 | 48.31 | 3,709,290 | +0.34(+0.70%) |
May 20, 2014 | 47.97 | 48.15 | 47.71 | 47.98 | 4,736,474 | +0.01(+0.02%) |
May 19, 2014 | 47.67 | 48.06 | 47.62 | 47.97 | 4,358,053 | +0.25(+0.53%) |
May 16, 2014 | 47.42 | 47.85 | 47.28 | 47.71 | 10,609,306 | +0.11(+0.22%) |
May 15, 2014 | 48.75 | 48.92 | 47.44 | 47.61 | 11,638,030 | -1.55(-3.14%) |
May 14, 2014 | 49.11 | 49.47 | 49.07 | 49.15 | 4,951,804 | +0.05(+0.10%) |
May 13, 2014 | 48.29 | 49.36 | 48.06 | 49.11 | 8,360,659 | +0.91(+1.88%) |
May 12, 2014 | 48.64 | 48.71 | 47.91 | 48.20 | 6,059,796 | +0.05(+0.10%) |
May 09, 2014 | 48.21 | 48.26 | 47.39 | 48.15 | 6,285,604 | -0.11(-0.24%) |
May 08, 2014 | 47.92 | 48.27 | 47.69 | 48.26 | 13,520,769 | +0.28(+0.59%) |
May 07, 2014 | 47.60 | 47.99 | 47.09 | 47.98 | 6,658,758 | +0.48(+1.01%) |
May 06, 2014 | 47.65 | 48.34 | 47.41 | 47.50 | 5,041,307 | -0.26(-0.54%) |
May 05, 2014 | 47.67 | 47.83 | 47.08 | 47.76 | 4,683,697 | -0.16(-0.34%) |
May 02, 2014 | 48.15 | 48.37 | 47.65 | 47.92 | 5,082,470 | -0.36(-0.74%) |
May 01, 2014 | 48.00 | 48.43 | 47.69 | 48.28 | 4,827,647 | +0.34(+0.71%) |
Apr 30, 2014 | 48.26 | 48.33 | 47.58 | 47.94 | 6,399,821 | -0.42(-0.87%) |
Apr 29, 2014 | 48.02 | 48.40 | 47.95 | 48.36 | 6,301,003 | +0.53(+1.10%) |
Apr 28, 2014 | 48.40 | 48.40 | 47.18 | 47.83 | 6,045,721 | +0.38(+0.80%) |
Apr 25, 2014 | 47.61 | 47.96 | 47.27 | 47.45 | 5,252,450 | -0.15(-0.31%) |
Apr 24, 2014 | 47.30 | 48.00 | 46.52 | 47.60 | 9,599,505 | -0.71(-1.48%) |
Apr 23, 2014 | 48.40 | 48.67 | 48.04 | 48.31 | 8,073,028 | -0.38(-0.78%) |
Apr 22, 2014 | 49.45 | 49.60 | 48.64 | 48.69 | 7,701,427 | -0.67(-1.36%) |
Apr 21, 2014 | 49.02 | 49.39 | 48.63 | 49.37 | 4,106,881 | +0.35(+0.71%) |
Apr 17, 2014 | 48.45 | 49.02 | 49.02 | 49.02 | 5,856,025 | +0.38(+0.78%) |
Apr 16, 2014 | 48.18 | 48.67 | 48.14 | 48.64 | 6,182,264 | +0.44(+0.91%) |
Apr 15, 2014 | 48.01 | 48.42 | 47.27 | 48.20 | 5,524,628 | +0.38(+0.80%) |
Apr 14, 2014 | 47.79 | 48.39 | 47.29 | 47.82 | 4,465,781 | +0.41(+0.86%) |
Apr 11, 2014 | 47.35 | 47.65 | 47.09 | 47.41 | 6,597,160 | -0.17(-0.36%) |
Apr 10, 2014 | 48.99 | 48.99 | 47.48 | 47.58 | 6,339,643 | -1.44(-2.93%) |
Apr 09, 2014 | 47.61 | 49.04 | 47.58 | 49.02 | 7,971,383 | +1.50(+3.16%) |
Apr 08, 2014 | 47.05 | 47.80 | 46.72 | 47.52 | 7,606,364 | -0.03(-0.07%) |
Apr 07, 2014 | 48.07 | 48.73 | 47.51 | 47.55 | 6,751,476 | -0.32(-0.66%) |
Apr 04, 2014 | 48.04 | 48.64 | 47.80 | 47.86 | 6,383,510 | +0.03(+0.07%) |
Apr 03, 2014 | 48.53 | 48.81 | 47.65 | 47.83 | 6,700,253 | -0.15(-0.30%) |
Apr 02, 2014 | 47.99 | 48.08 | 47.65 | 47.98 | 4,774,102 | +0.27(+0.56%) |
Apr 01, 2014 | 47.96 | 48.59 | 47.46 | 47.71 | 7,818,130 | -0.03(-0.07%) |
Mar 31, 2014 | 47.00 | 47.96 | 46.89 | 47.74 | 6,120,041 | +1.01(+2.17%) |
Mar 28, 2014 | 46.78 | 47.43 | 46.56 | 46.73 | 3,843,462 | +0.06(+0.14%) |
Mar 27, 2014 | 46.64 | 47.14 | 46.37 | 46.66 | 6,704,087 | +0.04(+0.09%) |
Mar 26, 2014 | 46.55 | 47.29 | 46.43 | 46.62 | 8,122,688 | +0.22(+0.47%) |
Mar 25, 2014 | 46.60 | 46.91 | 46.19 | 46.40 | 7,883,111 | -0.15(-0.33%) |
Mar 24, 2014 | 46.87 | 47.04 | 46.08 | 46.56 | 7,232,901 | -0.31(-0.66%) |
Mar 21, 2014 | 47.76 | 48.47 | 46.85 | 46.87 | 9,149,628 | -0.64(-1.35%) |
Mar 20, 2014 | 47.76 | 47.77 | 47.29 | 47.51 | 4,366,262 | -0.39(-0.81%) |
Mar 19, 2014 | 48.14 | 48.46 | 47.56 | 47.90 | 3,499,816 | -0.28(-0.59%) |
Mar 18, 2014 | 47.78 | 48.42 | 47.70 | 48.18 | 5,010,875 | +0.43(+0.90%) |
Mar 17, 2014 | 47.95 | 48.09 | 47.57 | 47.75 | 3,718,444 | +0.00(+0.00%) |
Mar 14, 2014 | 47.30 | 47.84 | 47.23 | 47.75 | 5,180,119 | +0.43(+0.91%) |
Mar 13, 2014 | 48.05 | 48.12 | 47.23 | 47.32 | 4,965,203 | -0.70(-1.45%) |
Mar 12, 2014 | 47.18 | 48.03 | 47.14 | 48.02 | 5,605,121 | +0.62(+1.32%) |
Mar 11, 2014 | 47.79 | 47.87 | 47.30 | 47.39 | 4,188,812 | -0.38(-0.80%) |
Mar 10, 2014 | 47.46 | 47.79 | 47.21 | 47.78 | 4,874,231 | +0.25(+0.53%) |
Mar 07, 2014 | 47.77 | 47.92 | 47.16 | 47.52 | 5,287,221 | -0.11(-0.22%) |
Mar 06, 2014 | 48.22 | 48.60 | 47.61 | 47.63 | 6,201,955 | -0.58(-1.19%) |
Mar 05, 2014 | 48.62 | 48.64 | 48.04 | 48.21 | 4,291,877 | -0.34(-0.70%) |
Mar 04, 2014 | 48.30 | 48.75 | 48.30 | 48.55 | 6,902,221 | +0.67(+1.39%) |
Mar 03, 2014 | 47.82 | 48.26 | 47.70 | 47.88 | 4,977,925 | -0.47(-0.97%) |
Feb 28, 2014 | 48.29 | 48.77 | 48.12 | 48.35 | 7,252,888 | +0.06(+0.12%) |
Feb 27, 2014 | 47.49 | 48.38 | 47.41 | 48.29 | 6,976,967 | +0.71(+1.50%) |
Feb 26, 2014 | 47.43 | 47.77 | 47.35 | 47.58 | 5,240,019 | +0.15(+0.31%) |
Feb 25, 2014 | 47.04 | 47.73 | 46.99 | 47.43 | 6,724,470 | +0.37(+0.78%) |
Feb 24, 2014 | 47.04 | 47.75 | 47.01 | 47.07 | 5,106,682 | +0.06(+0.12%) |
Feb 21, 2014 | 47.13 | 47.66 | 46.86 | 47.01 | 8,158,166 | -0.07(-0.16%) |
Feb 20, 2014 | 46.92 | 47.47 | 46.56 | 47.09 | 11,082,028 | -0.03(-0.07%) |
Feb 19, 2014 | 46.48 | 47.21 | 45.87 | 47.12 | 19,861,284 | +2.30(+5.14%) |
Feb 18, 2014 | 43.91 | 44.89 | 43.83 | 44.81 | 8,438,361 | +0.85(+1.94%) |
Feb 14, 2014 | 43.32 | 43.96 | 43.96 | 43.96 | 4,894,651 | +0.58(+1.35%) |
Feb 13, 2014 | 43.02 | 43.56 | 42.90 | 43.38 | 4,646,803 | +0.13(+0.30%) |
Feb 12, 2014 | 43.92 | 43.92 | 43.09 | 43.25 | 7,458,096 | -0.57(-1.30%) |
Feb 11, 2014 | 43.26 | 43.91 | 43.13 | 43.82 | 7,287,589 | +0.43(+1.00%) |
Feb 10, 2014 | 42.40 | 43.40 | 42.03 | 43.38 | 5,228,540 | +0.61(+1.43%) |
Feb 07, 2014 | 42.45 | 43.05 | 42.40 | 42.77 | 5,649,590 | +0.39(+0.93%) |
Feb 06, 2014 | 42.54 | 42.59 | 42.16 | 42.38 | 5,581,674 | +0.00(+0.00%) |
Feb 05, 2014 | 42.65 | 42.99 | 42.17 | 42.38 | 5,557,483 | -0.31(-0.72%) |
Feb 04, 2014 | 42.48 | 42.76 | 42.12 | 42.68 | 7,458,795 | +0.35(+0.84%) |
Feb 03, 2014 | 43.50 | 43.71 | 42.21 | 42.33 | 8,705,495 | -1.09(-2.50%) |
Jan 31, 2014 | 42.70 | 43.46 | 42.50 | 43.42 | 10,219,275 | +0.59(+1.39%) |
Jan 30, 2014 | 43.48 | 43.86 | 42.63 | 42.82 | 8,993,486 | -0.51(-1.19%) |
Jan 29, 2014 | 43.56 | 43.58 | 43.06 | 43.34 | 9,069,647 | -0.26(-0.59%) |
Jan 28, 2014 | 43.62 | 43.83 | 43.29 | 43.59 | 7,179,445 | +0.08(+0.18%) |
Jan 27, 2014 | 43.58 | 43.95 | 43.25 | 43.51 | 7,934,097 | +0.01(+0.02%) |
Jan 24, 2014 | 43.98 | 44.20 | 43.41 | 43.50 | 7,519,713 | -0.83(-1.87%) |
Jan 23, 2014 | 44.52 | 44.52 | 43.91 | 44.33 | 6,336,209 | -0.36(-0.81%) |
Jan 22, 2014 | 44.81 | 44.84 | 44.43 | 44.69 | 4,157,938 | +0.01(+0.02%) |
Jan 21, 2014 | 44.49 | 44.84 | 44.12 | 44.69 | 6,799,711 | +0.35(+0.78%) |
Jan 17, 2014 | 44.49 | 44.34 | 44.34 | 44.34 | 9,766,756 | -0.11(-0.25%) |
Jan 16, 2014 | 43.08 | 44.73 | 43.08 | 44.45 | 15,109,748 | +1.52(+3.54%) |
Jan 15, 2014 | 42.32 | 43.07 | 42.15 | 42.93 | 10,483,881 | +0.78(+1.85%) |
Jan 14, 2014 | 41.91 | 42.24 | 41.70 | 42.15 | 6,208,336 | +0.30(+0.71%) |
Jan 13, 2014 | 41.82 | 42.22 | 41.73 | 41.86 | 6,724,162 | +0.11(+0.27%) |
Jan 10, 2014 | 41.39 | 41.89 | 41.20 | 41.74 | 6,716,637 | +0.20(+0.48%) |
Jan 09, 2014 | 41.19 | 41.59 | 41.15 | 41.54 | 7,352,416 | +0.46(+1.12%) |
Jan 08, 2014 | 40.86 | 41.12 | 40.61 | 41.08 | 9,365,319 | -0.06(-0.16%) |
Jan 07, 2014 | 41.42 | 41.86 | 41.12 | 41.15 | 9,153,024 | -0.27(-0.66%) |
Jan 06, 2014 | 41.14 | 41.75 | 41.13 | 41.42 | 9,754,065 | +0.35(+0.84%) |
Jan 03, 2014 | 40.82 | 41.16 | 40.73 | 41.08 | 4,983,898 | +0.30(+0.73%) |