Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.92 | 59.13 | 58.68 | 58.77 | 6,198,010 | -0.05(-0.09%) |
Feb 26, 2015 | 59.01 | 59.20 | 58.34 | 58.82 | 6,905,755 | -0.19(-0.32%) |
Feb 25, 2015 | 59.72 | 59.97 | 58.11 | 59.01 | 12,302,298 | +0.15(+0.26%) |
Feb 24, 2015 | 58.77 | 58.91 | 58.19 | 58.86 | 6,281,846 | +0.20(+0.34%) |
Feb 23, 2015 | 58.80 | 59.09 | 58.36 | 58.66 | 5,574,808 | -0.14(-0.23%) |
Feb 20, 2015 | 58.55 | 58.80 | 58.13 | 58.80 | 5,853,767 | +0.15(+0.25%) |
Feb 19, 2015 | 59.07 | 59.10 | 58.34 | 58.65 | 7,337,748 | -0.51(-0.87%) |
Feb 18, 2015 | 58.71 | 59.20 | 58.46 | 59.17 | 5,941,837 | +0.54(+0.93%) |
Feb 17, 2015 | 57.98 | 58.75 | 57.32 | 58.62 | 5,277,687 | +0.40(+0.68%) |
Feb 13, 2015 | 58.51 | 58.23 | 58.23 | 58.23 | 3,112,893 | -0.18(-0.30%) |
Feb 12, 2015 | 58.04 | 58.45 | 57.63 | 58.40 | 4,937,186 | +0.34(+0.59%) |
Feb 11, 2015 | 58.06 | 58.27 | 57.66 | 58.06 | 3,634,436 | -0.17(-0.30%) |
Feb 10, 2015 | 57.44 | 58.27 | 57.41 | 58.23 | 3,699,341 | +0.96(+1.67%) |
Feb 09, 2015 | 57.78 | 58.18 | 57.06 | 57.28 | 4,097,037 | -0.74(-1.27%) |
Feb 06, 2015 | 57.74 | 58.27 | 57.41 | 58.01 | 5,398,478 | +0.31(+0.54%) |
Feb 05, 2015 | 57.69 | 58.04 | 57.60 | 57.70 | 4,095,533 | +0.26(+0.45%) |
Feb 04, 2015 | 57.44 | 58.24 | 57.33 | 57.44 | 7,461,787 | -0.20(-0.34%) |
Feb 03, 2015 | 56.77 | 57.66 | 56.32 | 57.64 | 6,476,021 | +1.23(+2.18%) |
Feb 02, 2015 | 55.61 | 56.52 | 54.63 | 56.41 | 6,485,091 | +0.49(+0.87%) |
Jan 30, 2015 | 56.81 | 57.08 | 55.88 | 55.92 | 9,446,597 | -1.43(-2.49%) |
Jan 29, 2015 | 56.42 | 57.35 | 56.09 | 57.35 | 5,983,166 | +0.93(+1.66%) |
Jan 28, 2015 | 57.24 | 57.77 | 56.32 | 56.42 | 5,495,382 | -0.38(-0.67%) |
Jan 27, 2015 | 56.98 | 57.24 | 56.52 | 56.80 | 4,248,995 | -0.37(-0.65%) |
Jan 26, 2015 | 57.23 | 57.35 | 56.81 | 57.17 | 4,718,439 | -0.03(-0.05%) |
Jan 23, 2015 | 57.66 | 57.69 | 56.71 | 57.20 | 5,211,436 | -0.36(-0.63%) |
Jan 22, 2015 | 56.58 | 57.69 | 55.94 | 57.57 | 6,136,975 | +1.38(+2.46%) |
Jan 21, 2015 | 55.85 | 56.46 | 55.52 | 56.18 | 6,626,429 | +0.21(+0.38%) |
Jan 20, 2015 | 56.94 | 57.09 | 55.38 | 55.97 | 12,068,044 | -0.96(-1.69%) |
Jan 16, 2015 | 57.23 | 57.33 | 55.73 | 56.94 | 13,126,848 | -0.55(-0.96%) |
Jan 15, 2015 | 58.73 | 58.88 | 57.04 | 57.49 | 22,764,226 | +1.02(+1.80%) |
Jan 14, 2015 | 56.68 | 57.01 | 55.99 | 56.47 | 7,416,909 | -1.23(-2.13%) |
Jan 13, 2015 | 58.42 | 59.00 | 57.34 | 57.70 | 6,475,370 | -0.52(-0.89%) |
Jan 12, 2015 | 57.80 | 58.45 | 57.77 | 58.22 | 3,736,416 | +0.15(+0.26%) |
Jan 09, 2015 | 58.70 | 58.78 | 57.99 | 58.07 | 4,232,075 | -0.53(-0.91%) |
Jan 08, 2015 | 58.36 | 59.07 | 58.26 | 58.60 | 8,350,930 | +0.27(+0.47%) |
Jan 07, 2015 | 56.89 | 58.46 | 56.89 | 58.33 | 9,142,655 | +2.13(+3.79%) |
Jan 06, 2015 | 56.45 | 56.75 | 55.26 | 56.20 | 6,142,710 | -0.01(-0.01%) |
Jan 05, 2015 | 57.11 | 57.37 | 56.13 | 56.21 | 4,973,339 | -1.03(-1.79%) |
Jan 02, 2015 | 57.82 | 58.23 | 56.64 | 57.23 | 4,887,498 | -0.44(-0.76%) |
Dec 31, 2014 | 57.32 | 57.67 | 57.67 | 57.67 | 4,219,859 | +0.15(+0.26%) |
Dec 30, 2014 | 57.31 | 57.65 | 57.13 | 57.52 | 2,844,071 | +0.14(+0.24%) |
Dec 29, 2014 | 57.03 | 57.73 | 56.88 | 57.38 | 3,612,715 | +0.36(+0.63%) |
Dec 26, 2014 | 56.77 | 57.26 | 56.68 | 57.03 | 2,925,274 | +0.31(+0.55%) |
Dec 24, 2014 | 56.82 | 56.71 | 56.71 | 56.71 | 2,347,905 | -0.03(-0.05%) |
Dec 23, 2014 | 56.85 | 57.03 | 56.49 | 56.75 | 4,626,066 | +0.14(+0.26%) |
Dec 22, 2014 | 56.20 | 56.67 | 56.12 | 56.60 | 4,918,856 | +0.42(+0.74%) |
Dec 19, 2014 | 56.52 | 56.69 | 55.99 | 56.18 | 8,262,354 | -0.52(-0.92%) |
Dec 18, 2014 | 56.45 | 56.97 | 56.01 | 56.71 | 10,292,619 | +0.81(+1.45%) |
Dec 17, 2014 | 55.37 | 56.02 | 54.91 | 55.89 | 3,922,173 | +0.98(+1.78%) |
Dec 16, 2014 | 55.61 | 55.70 | 54.69 | 54.91 | 10,358,264 | -0.70(-1.26%) |
Dec 15, 2014 | 55.51 | 55.86 | 55.01 | 55.61 | 4,788,437 | +0.61(+1.10%) |
Dec 12, 2014 | 55.87 | 56.22 | 55.00 | 55.01 | 6,050,492 | -0.86(-1.54%) |
Dec 11, 2014 | 55.96 | 56.66 | 55.70 | 55.86 | 7,434,192 | +0.47(+0.85%) |
Dec 10, 2014 | 55.69 | 56.37 | 55.34 | 55.39 | 6,002,657 | -0.52(-0.94%) |
Dec 09, 2014 | 55.20 | 55.94 | 55.01 | 55.92 | 4,433,026 | -0.14(-0.24%) |
Dec 08, 2014 | 55.84 | 56.30 | 55.64 | 56.05 | 5,069,515 | +0.09(+0.16%) |
Dec 05, 2014 | 55.86 | 56.00 | 55.37 | 55.96 | 4,949,061 | +0.29(+0.52%) |
Dec 04, 2014 | 55.71 | 55.77 | 55.10 | 55.67 | 5,579,331 | -0.04(-0.07%) |
Dec 03, 2014 | 55.46 | 56.09 | 55.15 | 55.71 | 8,818,776 | +0.20(+0.36%) |
Dec 02, 2014 | 55.10 | 55.77 | 54.99 | 55.51 | 5,452,604 | +0.24(+0.44%) |
Dec 01, 2014 | 55.72 | 55.82 | 54.75 | 55.27 | 10,257,607 | -0.95(-1.69%) |
Nov 28, 2014 | 55.13 | 56.80 | 55.13 | 56.22 | 5,878,935 | +1.40(+2.55%) |
Nov 26, 2014 | 54.67 | 54.82 | 54.82 | 54.82 | 5,427,244 | +0.05(+0.08%) |
Nov 25, 2014 | 54.46 | 54.85 | 54.22 | 54.78 | 8,732,718 | +0.40(+0.74%) |
Nov 24, 2014 | 54.22 | 54.82 | 53.94 | 54.37 | 5,390,108 | +0.05(+0.08%) |
Nov 21, 2014 | 54.55 | 54.90 | 53.98 | 54.33 | 8,996,809 | +0.24(+0.45%) |
Nov 20, 2014 | 54.20 | 54.57 | 53.41 | 54.09 | 14,563,701 | -1.00(-1.81%) |
Nov 19, 2014 | 53.14 | 55.52 | 53.08 | 55.08 | 33,714,804 | +3.79(+7.39%) |
Nov 18, 2014 | 50.87 | 51.48 | 50.52 | 51.29 | 7,338,544 | +0.29(+0.57%) |
Nov 17, 2014 | 51.34 | 51.43 | 50.83 | 51.00 | 9,556,149 | -0.36(-0.71%) |
Nov 14, 2014 | 50.76 | 51.48 | 50.63 | 51.37 | 7,278,924 | +0.48(+0.93%) |
Nov 13, 2014 | 50.48 | 51.10 | 50.47 | 50.89 | 10,451,951 | +0.59(+1.17%) |
Nov 12, 2014 | 49.38 | 50.44 | 49.29 | 50.30 | 8,198,202 | +0.75(+1.52%) |
Nov 11, 2014 | 49.34 | 49.65 | 49.20 | 49.55 | 4,533,884 | +0.15(+0.31%) |
Nov 10, 2014 | 48.89 | 49.70 | 48.36 | 49.40 | 10,434,739 | +1.02(+2.10%) |
Nov 07, 2014 | 46.96 | 48.75 | 46.87 | 48.38 | 9,989,257 | +1.72(+3.68%) |
Nov 06, 2014 | 46.24 | 46.74 | 46.09 | 46.66 | 5,247,178 | +0.58(+1.26%) |
Nov 05, 2014 | 46.63 | 46.74 | 45.98 | 46.08 | 3,564,269 | -0.19(-0.41%) |
Nov 04, 2014 | 46.41 | 46.47 | 45.98 | 46.27 | 4,029,901 | -0.17(-0.36%) |
Nov 03, 2014 | 46.61 | 46.73 | 46.10 | 46.44 | 3,618,269 | -0.17(-0.37%) |
Oct 31, 2014 | 46.93 | 47.02 | 46.32 | 46.61 | 5,612,359 | +0.03(+0.06%) |
Oct 30, 2014 | 45.85 | 46.71 | 45.65 | 46.58 | 3,055,299 | +0.67(+1.46%) |
Oct 29, 2014 | 45.78 | 45.96 | 45.52 | 45.91 | 3,977,887 | +0.18(+0.40%) |
Oct 28, 2014 | 46.18 | 46.23 | 45.46 | 45.73 | 6,612,490 | -0.69(-1.48%) |
Oct 27, 2014 | 46.41 | 46.42 | 46.01 | 46.41 | 4,822,658 | -0.01(-0.02%) |
Oct 24, 2014 | 46.71 | 46.76 | 46.14 | 46.42 | 5,284,870 | -0.35(-0.74%) |
Oct 23, 2014 | 46.59 | 47.12 | 46.51 | 46.77 | 4,534,076 | +0.53(+1.14%) |
Oct 22, 2014 | 46.57 | 47.07 | 46.19 | 46.24 | 5,034,920 | -0.23(-0.50%) |
Oct 21, 2014 | 45.76 | 46.70 | 45.55 | 46.47 | 6,363,701 | +1.02(+2.24%) |
Oct 20, 2014 | 44.45 | 45.47 | 44.45 | 45.46 | 5,706,251 | +0.92(+2.07%) |
Oct 17, 2014 | 45.18 | 45.28 | 44.41 | 44.54 | 8,633,162 | -0.28(-0.62%) |
Oct 16, 2014 | 44.35 | 45.15 | 44.27 | 44.81 | 5,746,588 | -0.41(-0.90%) |
Oct 15, 2014 | 45.88 | 46.17 | 44.70 | 45.22 | 10,311,186 | -1.29(-2.77%) |
Oct 14, 2014 | 45.96 | 46.60 | 45.79 | 46.51 | 6,025,201 | +0.94(+2.07%) |
Oct 13, 2014 | 45.65 | 46.42 | 45.41 | 45.57 | 7,070,245 | -0.11(-0.25%) |
Oct 10, 2014 | 46.50 | 47.08 | 45.65 | 45.68 | 8,226,030 | -0.76(-1.64%) |
Oct 09, 2014 | 47.31 | 47.57 | 46.30 | 46.44 | 5,768,286 | -0.91(-1.93%) |
Oct 08, 2014 | 46.50 | 47.47 | 46.38 | 47.36 | 5,252,715 | +0.96(+2.06%) |
Oct 07, 2014 | 46.76 | 46.80 | 46.24 | 46.40 | 4,856,992 | -0.56(-1.19%) |
Oct 06, 2014 | 47.52 | 47.75 | 46.89 | 46.96 | 3,291,126 | -0.60(-1.25%) |
Oct 03, 2014 | 47.57 | 47.84 | 47.33 | 47.55 | 3,468,695 | +0.38(+0.80%) |
Oct 02, 2014 | 46.85 | 47.27 | 46.45 | 47.17 | 4,244,050 | +0.38(+0.81%) |
Oct 01, 2014 | 47.26 | 47.42 | 46.77 | 46.80 | 5,151,269 | -0.46(-0.97%) |
Sep 30, 2014 | 47.39 | 47.57 | 47.14 | 47.26 | 3,393,651 | -0.27(-0.57%) |
Sep 29, 2014 | 47.17 | 47.62 | 47.14 | 47.53 | 2,878,690 | -0.08(-0.17%) |
Sep 26, 2014 | 47.65 | 47.71 | 47.23 | 47.61 | 3,098,667 | +0.20(+0.43%) |
Sep 25, 2014 | 47.97 | 48.07 | 47.31 | 47.41 | 3,767,965 | -0.75(-1.57%) |
Sep 24, 2014 | 47.50 | 48.20 | 47.49 | 48.16 | 4,318,307 | +0.60(+1.27%) |
Sep 23, 2014 | 47.74 | 47.95 | 47.55 | 47.56 | 5,299,149 | -0.21(-0.44%) |
Sep 22, 2014 | 47.91 | 48.08 | 47.60 | 47.77 | 4,093,226 | -0.34(-0.71%) |
Sep 19, 2014 | 48.43 | 48.53 | 47.96 | 48.11 | 6,524,208 | -0.09(-0.19%) |
Sep 18, 2014 | 47.67 | 48.74 | 47.65 | 48.20 | 9,740,112 | +0.80(+1.69%) |
Sep 17, 2014 | 47.40 | 47.57 | 47.11 | 47.40 | 4,345,286 | +0.01(+0.02%) |
Sep 16, 2014 | 46.80 | 47.69 | 46.79 | 47.39 | 6,047,156 | +0.49(+1.04%) |
Sep 15, 2014 | 47.07 | 47.19 | 46.80 | 46.90 | 4,899,726 | -0.24(-0.51%) |
Sep 12, 2014 | 47.15 | 47.23 | 46.73 | 47.14 | 5,872,986 | -0.05(-0.10%) |
Sep 11, 2014 | 46.62 | 47.26 | 46.45 | 47.19 | 7,427,387 | +0.48(+1.03%) |
Sep 10, 2014 | 46.00 | 47.00 | 45.89 | 46.71 | 11,514,081 | +0.81(+1.76%) |
Sep 09, 2014 | 45.59 | 45.92 | 45.37 | 45.90 | 5,620,233 | +0.24(+0.53%) |
Sep 08, 2014 | 45.92 | 46.14 | 45.44 | 45.66 | 4,241,867 | -0.39(-0.85%) |
Sep 05, 2014 | 45.99 | 46.10 | 45.62 | 46.05 | 4,512,199 | +0.04(+0.08%) |
Sep 04, 2014 | 45.52 | 46.15 | 45.39 | 46.01 | 5,787,730 | +0.48(+1.06%) |
Sep 03, 2014 | 45.64 | 45.67 | 45.22 | 45.53 | 4,713,298 | +0.15(+0.33%) |
Sep 02, 2014 | 45.45 | 45.61 | 45.22 | 45.38 | 3,452,146 | +0.09(+0.20%) |
Aug 29, 2014 | 45.78 | 45.29 | 45.29 | 45.29 | 5,316,188 | -0.21(-0.46%) |
Aug 28, 2014 | 45.60 | 45.68 | 45.30 | 45.50 | 5,579,534 | -0.33(-0.72%) |
Aug 27, 2014 | 45.79 | 45.95 | 45.72 | 45.83 | 3,710,708 | +0.07(+0.15%) |
Aug 26, 2014 | 46.03 | 46.12 | 45.68 | 45.76 | 4,279,709 | -0.21(-0.46%) |
Aug 25, 2014 | 46.22 | 46.37 | 45.78 | 45.98 | 5,793,846 | -0.05(-0.11%) |
Aug 22, 2014 | 46.10 | 46.31 | 45.86 | 46.03 | 6,056,458 | -0.02(-0.03%) |
Aug 21, 2014 | 45.54 | 46.06 | 45.10 | 46.04 | 8,703,563 | +0.56(+1.23%) |
Aug 20, 2014 | 44.11 | 45.83 | 44.10 | 45.49 | 17,009,106 | +0.81(+1.82%) |
Aug 19, 2014 | 44.36 | 44.79 | 44.18 | 44.67 | 6,386,569 | +0.53(+1.20%) |
Aug 18, 2014 | 43.77 | 44.25 | 43.57 | 44.14 | 5,337,855 | +0.66(+1.51%) |
Aug 15, 2014 | 43.89 | 43.89 | 43.23 | 43.49 | 5,603,613 | -0.40(-0.92%) |
Aug 14, 2014 | 43.49 | 43.91 | 43.41 | 43.89 | 4,208,219 | +0.36(+0.82%) |
Aug 13, 2014 | 43.66 | 43.70 | 43.15 | 43.53 | 4,898,750 | -0.15(-0.34%) |
Aug 12, 2014 | 43.60 | 43.74 | 43.35 | 43.68 | 3,942,695 | +0.07(+0.17%) |
Aug 11, 2014 | 43.79 | 43.84 | 43.45 | 43.61 | 3,741,863 | -0.13(-0.31%) |
Aug 08, 2014 | 43.26 | 43.71 | 43.05 | 43.74 | 6,304,422 | +0.78(+1.81%) |
Aug 07, 2014 | 43.53 | 43.61 | 42.79 | 42.96 | 6,580,843 | -0.35(-0.81%) |
Aug 06, 2014 | 42.95 | 43.52 | 42.78 | 43.32 | 9,720,714 | -0.04(-0.10%) |
Aug 05, 2014 | 43.67 | 44.39 | 43.20 | 43.36 | 19,997,018 | -2.00(-4.40%) |
Aug 04, 2014 | 44.96 | 45.58 | 44.77 | 45.36 | 5,633,971 | +0.64(+1.42%) |
Aug 01, 2014 | 44.32 | 44.83 | 44.23 | 44.72 | 5,369,063 | +0.19(+0.44%) |
Jul 31, 2014 | 45.58 | 45.58 | 44.52 | 44.53 | 9,434,598 | -1.34(-2.92%) |
Jul 30, 2014 | 45.81 | 46.05 | 45.68 | 45.86 | 4,921,057 | +0.21(+0.46%) |
Jul 29, 2014 | 45.09 | 45.82 | 45.06 | 45.65 | 5,103,779 | +0.60(+1.33%) |
Jul 28, 2014 | 45.13 | 45.27 | 44.82 | 45.06 | 5,368,268 | -0.07(-0.15%) |
Jul 25, 2014 | 45.40 | 45.50 | 45.05 | 45.12 | 3,518,714 | -0.45(-0.98%) |
Jul 24, 2014 | 45.39 | 45.63 | 45.15 | 45.57 | 4,673,333 | +0.19(+0.43%) |
Jul 23, 2014 | 44.42 | 45.46 | 44.36 | 45.38 | 8,206,018 | +1.01(+2.27%) |
Jul 22, 2014 | 44.40 | 44.47 | 44.19 | 44.37 | 4,740,637 | +0.06(+0.13%) |
Jul 21, 2014 | 44.82 | 44.85 | 44.12 | 44.31 | 5,509,889 | -0.53(-1.18%) |
Jul 18, 2014 | 44.70 | 44.86 | 44.46 | 44.84 | 6,338,936 | +0.22(+0.49%) |
Jul 17, 2014 | 44.82 | 44.98 | 44.51 | 44.62 | 6,099,942 | -0.31(-0.70%) |
Jul 16, 2014 | 45.39 | 45.39 | 44.70 | 44.94 | 9,342,734 | -0.43(-0.94%) |
Jul 15, 2014 | 45.24 | 45.37 | 45.00 | 45.36 | 7,657,637 | +0.40(+0.88%) |
Jul 14, 2014 | 44.94 | 44.97 | 44.80 | 44.97 | 5,097,894 | +0.13(+0.30%) |
Jul 11, 2014 | 44.80 | 44.87 | 44.57 | 44.83 | 4,161,210 | +0.05(+0.12%) |
Jul 10, 2014 | 44.43 | 44.82 | 44.43 | 44.78 | 5,085,487 | -0.09(-0.20%) |
Jul 09, 2014 | 44.51 | 44.97 | 44.51 | 44.87 | 5,722,822 | +0.19(+0.42%) |
Jul 08, 2014 | 44.65 | 44.79 | 44.37 | 44.68 | 6,131,877 | -0.14(-0.32%) |
Jul 07, 2014 | 44.35 | 44.87 | 44.26 | 44.82 | 6,550,676 | +0.36(+0.81%) |
Jul 03, 2014 | 44.17 | 44.47 | 44.47 | 44.47 | 4,034,228 | +0.55(+1.26%) |
Jul 02, 2014 | 43.71 | 44.16 | 43.64 | 43.91 | 4,097,067 | +0.30(+0.69%) |
Jul 01, 2014 | 43.63 | 43.67 | 43.30 | 43.61 | 5,043,117 | +0.31(+0.72%) |
Jun 30, 2014 | 43.41 | 43.71 | 43.22 | 43.30 | 6,509,901 | -0.13(-0.29%) |
Jun 27, 2014 | 43.17 | 43.58 | 43.15 | 43.43 | 11,330,266 | +0.19(+0.43%) |
Jun 26, 2014 | 43.39 | 43.41 | 43.06 | 43.24 | 4,736,704 | -0.14(-0.33%) |
Jun 25, 2014 | 43.72 | 43.72 | 43.28 | 43.38 | 8,014,576 | -0.48(-1.09%) |
Jun 24, 2014 | 43.47 | 43.98 | 43.35 | 43.86 | 5,852,063 | +0.21(+0.48%) |
Jun 23, 2014 | 43.43 | 43.67 | 43.38 | 43.65 | 4,989,881 | +0.10(+0.22%) |
Jun 20, 2014 | 43.87 | 43.94 | 43.41 | 43.55 | 6,944,641 | -0.34(-0.77%) |
Jun 19, 2014 | 43.88 | 44.32 | 43.86 | 43.89 | 5,219,694 | +0.03(+0.07%) |
Jun 18, 2014 | 43.56 | 43.89 | 43.43 | 43.86 | 4,974,100 | +0.40(+0.91%) |
Jun 17, 2014 | 43.04 | 43.80 | 42.97 | 43.47 | 8,825,059 | +0.32(+0.74%) |
Jun 16, 2014 | 42.76 | 43.18 | 42.64 | 43.14 | 7,033,623 | +0.38(+0.89%) |
Jun 13, 2014 | 42.85 | 42.94 | 42.63 | 42.76 | 4,977,125 | -0.01(-0.02%) |
Jun 12, 2014 | 42.70 | 42.86 | 42.67 | 42.77 | 7,303,127 | +0.12(+0.28%) |
Jun 11, 2014 | 42.37 | 42.83 | 42.30 | 42.65 | 7,152,911 | +0.16(+0.39%) |
Jun 10, 2014 | 43.02 | 43.02 | 42.34 | 42.49 | 8,842,463 | -0.61(-1.42%) |
Jun 06, 2014 | 42.96 | 43.19 | 42.96 | 43.10 | 4,780,651 | +0.14(+0.33%) |
Jun 05, 2014 | 42.78 | 43.18 | 42.66 | 42.96 | 6,030,157 | +0.23(+0.54%) |
Jun 04, 2014 | 42.31 | 42.74 | 42.22 | 42.73 | 4,857,017 | +0.29(+0.69%) |
Jun 03, 2014 | 42.24 | 42.56 | 42.06 | 42.43 | 6,046,000 | +0.22(+0.53%) |
Jun 02, 2014 | 42.52 | 42.62 | 42.18 | 42.21 | 4,983,637 | -0.20(-0.48%) |
May 30, 2014 | 41.78 | 42.53 | 41.76 | 42.41 | 8,448,490 | +0.66(+1.57%) |
May 29, 2014 | 41.40 | 41.81 | 41.32 | 41.75 | 6,452,719 | +0.40(+0.98%) |
May 28, 2014 | 41.84 | 41.84 | 41.28 | 41.35 | 7,791,835 | -0.32(-0.77%) |
May 27, 2014 | 41.76 | 41.81 | 41.40 | 41.67 | 7,547,369 | +0.06(+0.14%) |
May 23, 2014 | 41.96 | 41.61 | 41.61 | 41.61 | 10,138,836 | -0.09(-0.22%) |
May 22, 2014 | 42.64 | 42.67 | 41.56 | 41.70 | 11,422,762 | -1.04(-2.43%) |
May 21, 2014 | 42.58 | 42.93 | 41.94 | 42.74 | 19,808,422 | +0.44(+1.04%) |
May 20, 2014 | 43.28 | 43.29 | 42.24 | 42.30 | 12,541,533 | -1.26(-2.88%) |
May 19, 2014 | 43.47 | 43.70 | 43.37 | 43.55 | 4,917,148 | +0.06(+0.14%) |
May 16, 2014 | 43.24 | 43.64 | 43.11 | 43.49 | 8,640,978 | +0.34(+0.79%) |
May 15, 2014 | 43.46 | 43.52 | 42.87 | 43.15 | 11,102,624 | -0.81(-1.84%) |
May 14, 2014 | 44.18 | 44.36 | 43.82 | 43.96 | 5,763,313 | -0.22(-0.49%) |
May 13, 2014 | 44.22 | 44.40 | 43.88 | 44.18 | 6,606,656 | -0.06(-0.13%) |
May 12, 2014 | 43.98 | 44.29 | 43.96 | 44.24 | 5,005,265 | +0.38(+0.86%) |
May 09, 2014 | 43.24 | 43.95 | 43.24 | 43.86 | 8,432,721 | +0.60(+1.39%) |
May 08, 2014 | 43.24 | 43.58 | 43.01 | 43.26 | 9,179,586 | +0.14(+0.33%) |
May 07, 2014 | 42.92 | 43.21 | 42.77 | 43.12 | 8,661,342 | +0.36(+0.85%) |
May 06, 2014 | 43.93 | 43.98 | 42.72 | 42.75 | 17,862,032 | -1.65(-3.72%) |
May 05, 2014 | 45.26 | 45.69 | 44.22 | 44.41 | 21,806,364 | -1.59(-3.45%) |
May 02, 2014 | 45.88 | 46.46 | 45.79 | 45.99 | 4,616,050 | +0.20(+0.44%) |
May 01, 2014 | 45.88 | 45.89 | 45.49 | 45.79 | 4,869,170 | -0.01(-0.02%) |
Apr 30, 2014 | 45.86 | 45.92 | 45.54 | 45.80 | 6,103,038 | -0.16(-0.36%) |
Apr 29, 2014 | 46.21 | 46.24 | 45.85 | 45.96 | 5,606,593 | -0.16(-0.34%) |
Apr 28, 2014 | 45.23 | 46.34 | 45.23 | 46.12 | 6,588,739 | +0.68(+1.50%) |
Apr 25, 2014 | 45.24 | 45.48 | 44.84 | 45.44 | 6,963,072 | -0.14(-0.31%) |
Apr 24, 2014 | 45.13 | 45.59 | 45.06 | 45.58 | 4,948,411 | +0.53(+1.17%) |
Apr 23, 2014 | 44.74 | 45.11 | 44.74 | 45.05 | 4,004,051 | +0.31(+0.70%) |
Apr 22, 2014 | 44.37 | 45.00 | 44.33 | 44.74 | 6,499,694 | +0.42(+0.94%) |
Apr 21, 2014 | 44.41 | 44.47 | 44.15 | 44.33 | 4,833,985 | -0.18(-0.40%) |
Apr 17, 2014 | 44.29 | 44.50 | 44.50 | 44.50 | 4,900,321 | +0.07(+0.15%) |
Apr 16, 2014 | 44.41 | 44.50 | 44.15 | 44.44 | 4,727,142 | +0.32(+0.72%) |
Apr 15, 2014 | 44.24 | 44.34 | 43.87 | 44.12 | 5,010,817 | +0.04(+0.10%) |
Apr 14, 2014 | 43.95 | 44.13 | 43.72 | 44.07 | 5,226,615 | +0.39(+0.88%) |
Apr 11, 2014 | 44.21 | 44.29 | 43.53 | 43.69 | 7,187,227 | -0.57(-1.29%) |
Apr 10, 2014 | 45.86 | 45.86 | 44.26 | 44.26 | 7,854,665 | -1.14(-2.52%) |
Apr 09, 2014 | 45.82 | 45.82 | 45.25 | 45.40 | 6,313,974 | -0.22(-0.47%) |
Apr 08, 2014 | 44.75 | 45.69 | 44.58 | 45.62 | 6,029,050 | +0.74(+1.65%) |
Apr 07, 2014 | 45.29 | 45.29 | 44.87 | 44.87 | 5,610,335 | -0.47(-1.05%) |
Apr 04, 2014 | 45.94 | 46.18 | 45.32 | 45.35 | 5,154,839 | -0.43(-0.94%) |
Apr 03, 2014 | 45.47 | 45.90 | 45.01 | 45.78 | 6,077,116 | +0.62(+1.36%) |
Apr 02, 2014 | 44.87 | 45.35 | 44.84 | 45.16 | 5,331,433 | +0.24(+0.53%) |
Apr 01, 2014 | 45.05 | 45.10 | 44.73 | 44.93 | 5,724,441 | +0.04(+0.10%) |
Mar 31, 2014 | 44.68 | 45.08 | 44.47 | 44.88 | 5,709,709 | +0.39(+0.88%) |
Mar 28, 2014 | 44.31 | 44.59 | 44.28 | 44.49 | 4,130,700 | +0.18(+0.40%) |
Mar 27, 2014 | 44.18 | 44.61 | 43.78 | 44.31 | 5,898,719 | +0.40(+0.91%) |
Mar 26, 2014 | 43.93 | 44.50 | 43.81 | 43.91 | 5,970,045 | +0.10(+0.24%) |
Mar 25, 2014 | 44.20 | 44.21 | 43.47 | 43.81 | 6,989,673 | -0.30(-0.67%) |
Mar 24, 2014 | 44.41 | 44.53 | 43.88 | 44.10 | 6,125,839 | +0.01(+0.02%) |
Mar 21, 2014 | 44.59 | 44.64 | 44.03 | 44.10 | 8,097,431 | -0.19(-0.42%) |
Mar 20, 2014 | 44.16 | 44.43 | 43.95 | 44.28 | 4,476,849 | +0.16(+0.37%) |
Mar 19, 2014 | 44.33 | 44.66 | 43.81 | 44.12 | 5,752,861 | -0.18(-0.40%) |
Mar 18, 2014 | 44.36 | 44.46 | 44.18 | 44.30 | 4,209,270 | +0.04(+0.08%) |
Mar 17, 2014 | 44.20 | 44.47 | 43.98 | 44.26 | 4,616,982 | +0.23(+0.52%) |
Mar 14, 2014 | 44.21 | 44.50 | 43.96 | 44.03 | 7,592,042 | -0.27(-0.62%) |
Mar 13, 2014 | 45.30 | 45.71 | 44.29 | 44.30 | 8,238,941 | -1.02(-2.24%) |
Mar 12, 2014 | 44.90 | 45.41 | 44.89 | 45.32 | 5,192,612 | +0.12(+0.26%) |
Mar 11, 2014 | 45.43 | 45.63 | 45.15 | 45.20 | 6,046,858 | -0.16(-0.36%) |
Mar 10, 2014 | 45.11 | 45.42 | 45.02 | 45.36 | 4,939,274 | +0.30(+0.67%) |
Mar 07, 2014 | 45.13 | 45.23 | 44.93 | 45.06 | 5,177,328 | +0.01(+0.02%) |
Mar 06, 2014 | 44.96 | 45.31 | 44.89 | 45.05 | 6,513,800 | +0.10(+0.23%) |
Mar 05, 2014 | 45.73 | 45.73 | 44.77 | 44.95 | 9,984,022 | -0.54(-1.19%) |
Mar 04, 2014 | 46.37 | 46.40 | 45.43 | 45.49 | 8,628,429 | -0.47(-1.02%) |