Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 58.92 | 59.13 | 58.68 | 58.77 | 6,197,636 | -0.05(-0.09%) |
Feb 26, 2015 | 59.01 | 59.21 | 58.34 | 58.83 | 6,905,338 | -0.19(-0.32%) |
Feb 25, 2015 | 59.73 | 59.97 | 58.11 | 59.02 | 12,301,555 | +0.15(+0.26%) |
Feb 24, 2015 | 58.77 | 58.91 | 58.19 | 58.86 | 6,281,466 | +0.20(+0.34%) |
Feb 23, 2015 | 58.80 | 59.09 | 58.36 | 58.66 | 5,574,471 | -0.14(-0.23%) |
Feb 20, 2015 | 58.56 | 58.80 | 58.14 | 58.80 | 5,853,413 | +0.15(+0.25%) |
Feb 19, 2015 | 59.08 | 59.10 | 58.34 | 58.66 | 7,337,305 | -0.51(-0.87%) |
Feb 18, 2015 | 58.71 | 59.20 | 58.47 | 59.17 | 5,941,478 | +0.54(+0.93%) |
Feb 17, 2015 | 57.98 | 58.75 | 57.33 | 58.63 | 5,277,369 | +0.40(+0.68%) |
Feb 13, 2015 | 58.51 | 58.23 | 58.23 | 58.23 | 3,112,705 | -0.18(-0.30%) |
Feb 12, 2015 | 58.05 | 58.46 | 57.63 | 58.40 | 4,936,888 | +0.34(+0.59%) |
Feb 11, 2015 | 58.06 | 58.28 | 57.66 | 58.06 | 3,634,216 | -0.17(-0.30%) |
Feb 10, 2015 | 57.44 | 58.28 | 57.42 | 58.24 | 3,699,117 | +0.96(+1.67%) |
Feb 09, 2015 | 57.78 | 58.18 | 57.07 | 57.28 | 4,096,789 | -0.74(-1.27%) |
Feb 06, 2015 | 57.74 | 58.28 | 57.41 | 58.02 | 5,398,151 | +0.31(+0.54%) |
Feb 05, 2015 | 57.70 | 58.04 | 57.61 | 57.71 | 4,095,286 | +0.26(+0.45%) |
Feb 04, 2015 | 57.45 | 58.25 | 57.34 | 57.45 | 7,461,337 | -0.20(-0.34%) |
Feb 03, 2015 | 56.77 | 57.66 | 56.32 | 57.65 | 6,475,630 | +1.23(+2.18%) |
Feb 02, 2015 | 55.61 | 56.52 | 54.63 | 56.41 | 6,484,700 | +0.49(+0.87%) |
Jan 30, 2015 | 56.81 | 57.08 | 55.88 | 55.93 | 9,446,026 | -1.43(-2.49%) |
Jan 29, 2015 | 56.42 | 57.36 | 56.10 | 57.36 | 5,982,805 | +0.93(+1.66%) |
Jan 28, 2015 | 57.24 | 57.77 | 56.32 | 56.42 | 5,495,050 | -0.38(-0.67%) |
Jan 27, 2015 | 56.98 | 57.24 | 56.52 | 56.80 | 4,248,738 | -0.37(-0.65%) |
Jan 26, 2015 | 57.23 | 57.35 | 56.82 | 57.17 | 4,718,154 | -0.03(-0.05%) |
Jan 23, 2015 | 57.66 | 57.69 | 56.72 | 57.20 | 5,211,121 | -0.36(-0.63%) |
Jan 22, 2015 | 56.58 | 57.70 | 55.94 | 57.57 | 6,136,605 | +1.38(+2.46%) |
Jan 21, 2015 | 55.85 | 56.47 | 55.53 | 56.19 | 6,626,029 | +0.21(+0.38%) |
Jan 20, 2015 | 56.94 | 57.09 | 55.38 | 55.97 | 12,067,315 | -0.96(-1.69%) |
Jan 16, 2015 | 57.23 | 57.33 | 55.73 | 56.94 | 13,126,055 | -0.55(-0.96%) |
Jan 15, 2015 | 58.73 | 58.88 | 57.04 | 57.49 | 22,762,850 | +1.02(+1.80%) |
Jan 14, 2015 | 56.69 | 57.01 | 55.99 | 56.48 | 7,416,461 | -1.23(-2.13%) |
Jan 13, 2015 | 58.42 | 59.01 | 57.34 | 57.71 | 6,474,978 | -0.52(-0.89%) |
Jan 12, 2015 | 57.80 | 58.46 | 57.77 | 58.22 | 3,736,191 | +0.15(+0.26%) |
Jan 09, 2015 | 58.70 | 58.78 | 57.99 | 58.07 | 4,231,819 | -0.53(-0.91%) |
Jan 08, 2015 | 58.36 | 59.08 | 58.27 | 58.60 | 8,350,425 | +0.27(+0.47%) |
Jan 07, 2015 | 56.89 | 58.47 | 56.89 | 58.33 | 9,142,103 | +2.13(+3.79%) |
Jan 06, 2015 | 56.45 | 56.75 | 55.27 | 56.20 | 6,142,339 | -0.01(-0.01%) |
Jan 05, 2015 | 57.11 | 57.37 | 56.13 | 56.21 | 4,973,039 | -1.03(-1.79%) |
Jan 02, 2015 | 57.83 | 58.23 | 56.64 | 57.23 | 4,887,203 | -0.44(-0.76%) |
Dec 31, 2014 | 57.33 | 57.68 | 57.68 | 57.68 | 4,219,604 | +0.15(+0.26%) |
Dec 30, 2014 | 57.32 | 57.65 | 57.14 | 57.52 | 2,843,900 | +0.14(+0.24%) |
Dec 29, 2014 | 57.03 | 57.74 | 56.89 | 57.39 | 3,612,497 | +0.36(+0.63%) |
Dec 26, 2014 | 56.77 | 57.27 | 56.69 | 57.03 | 2,925,097 | +0.31(+0.55%) |
Dec 24, 2014 | 56.82 | 56.72 | 56.72 | 56.72 | 2,347,763 | -0.03(-0.05%) |
Dec 23, 2014 | 56.85 | 57.04 | 56.50 | 56.75 | 4,625,786 | +0.14(+0.26%) |
Dec 22, 2014 | 56.20 | 56.67 | 56.13 | 56.60 | 4,918,559 | +0.42(+0.74%) |
Dec 19, 2014 | 56.53 | 56.70 | 55.99 | 56.19 | 8,261,854 | -0.52(-0.92%) |
Dec 18, 2014 | 56.45 | 56.98 | 56.01 | 56.71 | 10,291,998 | +0.81(+1.45%) |
Dec 17, 2014 | 55.37 | 56.02 | 54.92 | 55.90 | 3,921,936 | +0.98(+1.78%) |
Dec 16, 2014 | 55.62 | 55.70 | 54.69 | 54.92 | 10,357,638 | -0.70(-1.26%) |
Dec 15, 2014 | 55.52 | 55.86 | 55.01 | 55.62 | 4,788,148 | +0.61(+1.10%) |
Dec 12, 2014 | 55.87 | 56.22 | 55.00 | 55.01 | 6,050,126 | -0.86(-1.54%) |
Dec 11, 2014 | 55.97 | 56.66 | 55.71 | 55.87 | 7,433,743 | +0.47(+0.85%) |
Dec 10, 2014 | 55.69 | 56.37 | 55.34 | 55.40 | 6,002,295 | -0.52(-0.94%) |
Dec 09, 2014 | 55.20 | 55.94 | 55.01 | 55.92 | 4,432,758 | -0.14(-0.24%) |
Dec 08, 2014 | 55.84 | 56.30 | 55.65 | 56.06 | 5,069,209 | +0.09(+0.16%) |
Dec 05, 2014 | 55.86 | 56.00 | 55.37 | 55.97 | 4,948,762 | +0.29(+0.52%) |
Dec 04, 2014 | 55.72 | 55.77 | 55.11 | 55.68 | 5,578,994 | -0.04(-0.07%) |
Dec 03, 2014 | 55.46 | 56.10 | 55.15 | 55.72 | 8,818,244 | +0.20(+0.36%) |
Dec 02, 2014 | 55.11 | 55.77 | 54.99 | 55.52 | 5,452,275 | +0.24(+0.44%) |
Dec 01, 2014 | 55.72 | 55.82 | 54.75 | 55.27 | 10,256,988 | -0.95(-1.69%) |
Nov 28, 2014 | 55.13 | 56.80 | 55.13 | 56.22 | 5,878,580 | +1.40(+2.55%) |
Nov 26, 2014 | 54.67 | 54.83 | 54.83 | 54.83 | 5,426,916 | +0.05(+0.08%) |
Nov 25, 2014 | 54.46 | 54.86 | 54.22 | 54.78 | 8,732,191 | +0.40(+0.74%) |
Nov 24, 2014 | 54.22 | 54.83 | 53.94 | 54.38 | 5,389,782 | +0.05(+0.08%) |
Nov 21, 2014 | 54.55 | 54.90 | 53.98 | 54.33 | 8,996,266 | +0.24(+0.45%) |
Nov 20, 2014 | 54.20 | 54.58 | 53.41 | 54.09 | 14,562,821 | -1.00(-1.81%) |
Nov 19, 2014 | 53.15 | 55.53 | 53.08 | 55.08 | 33,712,764 | +3.79(+7.39%) |
Nov 18, 2014 | 50.88 | 51.48 | 50.53 | 51.29 | 7,338,101 | +0.29(+0.57%) |
Nov 17, 2014 | 51.35 | 51.44 | 50.83 | 51.00 | 9,555,571 | -0.36(-0.71%) |
Nov 14, 2014 | 50.77 | 51.48 | 50.63 | 51.37 | 7,278,485 | +0.48(+0.93%) |
Nov 13, 2014 | 50.49 | 51.11 | 50.47 | 50.89 | 10,451,321 | +0.59(+1.17%) |
Nov 12, 2014 | 49.38 | 50.44 | 49.29 | 50.31 | 8,197,707 | +0.75(+1.52%) |
Nov 11, 2014 | 49.34 | 49.66 | 49.21 | 49.55 | 4,533,611 | +0.15(+0.31%) |
Nov 10, 2014 | 48.89 | 49.70 | 48.36 | 49.40 | 10,434,109 | +1.02(+2.10%) |
Nov 07, 2014 | 46.96 | 48.75 | 46.88 | 48.38 | 9,988,654 | +1.72(+3.68%) |
Nov 06, 2014 | 46.24 | 46.74 | 46.09 | 46.66 | 5,246,862 | +0.58(+1.26%) |
Nov 05, 2014 | 46.63 | 46.75 | 45.99 | 46.08 | 3,564,054 | -0.19(-0.41%) |
Nov 04, 2014 | 46.42 | 46.47 | 45.98 | 46.27 | 4,029,658 | -0.17(-0.36%) |
Nov 03, 2014 | 46.61 | 46.73 | 46.10 | 46.44 | 3,618,051 | -0.17(-0.37%) |
Oct 31, 2014 | 46.94 | 47.03 | 46.33 | 46.61 | 5,612,020 | +0.03(+0.06%) |
Oct 30, 2014 | 45.85 | 46.72 | 45.65 | 46.58 | 3,055,115 | +0.67(+1.46%) |
Oct 29, 2014 | 45.78 | 45.96 | 45.52 | 45.91 | 3,977,647 | +0.18(+0.40%) |
Oct 28, 2014 | 46.18 | 46.23 | 45.46 | 45.73 | 6,612,091 | -0.69(-1.48%) |
Oct 27, 2014 | 46.41 | 46.42 | 46.02 | 46.42 | 4,822,367 | -0.01(-0.02%) |
Oct 24, 2014 | 46.71 | 46.76 | 46.14 | 46.42 | 5,284,551 | -0.35(-0.74%) |
Oct 23, 2014 | 46.59 | 47.12 | 46.51 | 46.77 | 4,533,803 | +0.53(+1.14%) |
Oct 22, 2014 | 46.57 | 47.07 | 46.20 | 46.24 | 5,034,616 | -0.23(-0.50%) |
Oct 21, 2014 | 45.76 | 46.70 | 45.55 | 46.48 | 6,363,317 | +1.02(+2.24%) |
Oct 20, 2014 | 44.46 | 45.47 | 44.46 | 45.46 | 5,705,906 | +0.92(+2.07%) |
Oct 17, 2014 | 45.19 | 45.28 | 44.41 | 44.54 | 8,632,642 | -0.28(-0.62%) |
Oct 16, 2014 | 44.36 | 45.16 | 44.27 | 44.82 | 5,746,241 | -0.41(-0.90%) |
Oct 15, 2014 | 45.89 | 46.17 | 44.70 | 45.22 | 10,310,564 | -1.29(-2.77%) |
Oct 14, 2014 | 45.96 | 46.61 | 45.80 | 46.51 | 6,024,837 | +0.94(+2.07%) |
Oct 13, 2014 | 45.65 | 46.42 | 45.41 | 45.57 | 7,069,818 | -0.11(-0.25%) |
Oct 10, 2014 | 46.51 | 47.08 | 45.65 | 45.68 | 8,225,534 | -0.76(-1.64%) |
Oct 09, 2014 | 47.31 | 47.57 | 46.31 | 46.45 | 5,767,938 | -0.91(-1.93%) |
Oct 08, 2014 | 46.51 | 47.47 | 46.39 | 47.36 | 5,252,398 | +0.96(+2.06%) |
Oct 07, 2014 | 46.76 | 46.81 | 46.24 | 46.40 | 4,856,699 | -0.56(-1.19%) |
Oct 06, 2014 | 47.52 | 47.76 | 46.89 | 46.96 | 3,290,927 | -0.60(-1.25%) |
Oct 03, 2014 | 47.57 | 47.84 | 47.33 | 47.55 | 3,468,486 | +0.38(+0.80%) |
Oct 02, 2014 | 46.85 | 47.27 | 46.45 | 47.18 | 4,243,794 | +0.38(+0.81%) |
Oct 01, 2014 | 47.26 | 47.43 | 46.77 | 46.80 | 5,150,959 | -0.46(-0.97%) |
Sep 30, 2014 | 47.40 | 47.57 | 47.14 | 47.26 | 3,393,446 | -0.27(-0.57%) |
Sep 29, 2014 | 47.18 | 47.62 | 47.15 | 47.53 | 2,878,516 | -0.08(-0.17%) |
Sep 26, 2014 | 47.65 | 47.71 | 47.23 | 47.61 | 3,098,480 | +0.20(+0.43%) |
Sep 25, 2014 | 47.98 | 48.07 | 47.31 | 47.41 | 3,767,737 | -0.75(-1.57%) |
Sep 24, 2014 | 47.50 | 48.20 | 47.49 | 48.16 | 4,318,046 | +0.60(+1.27%) |
Sep 23, 2014 | 47.74 | 47.95 | 47.55 | 47.56 | 5,298,830 | -0.21(-0.44%) |
Sep 22, 2014 | 47.91 | 48.08 | 47.60 | 47.77 | 4,092,979 | -0.34(-0.71%) |
Sep 19, 2014 | 48.43 | 48.53 | 47.96 | 48.11 | 6,523,815 | -0.09(-0.19%) |
Sep 18, 2014 | 47.67 | 48.75 | 47.65 | 48.20 | 9,739,524 | +0.80(+1.69%) |
Sep 17, 2014 | 47.40 | 47.57 | 47.11 | 47.40 | 4,345,024 | +0.01(+0.02%) |
Sep 16, 2014 | 46.80 | 47.70 | 46.79 | 47.40 | 6,046,791 | +0.49(+1.04%) |
Sep 15, 2014 | 47.07 | 47.19 | 46.80 | 46.91 | 4,899,431 | -0.24(-0.51%) |
Sep 12, 2014 | 47.15 | 47.24 | 46.73 | 47.15 | 5,872,632 | -0.05(-0.10%) |
Sep 11, 2014 | 46.62 | 47.26 | 46.45 | 47.19 | 7,426,939 | +0.48(+1.03%) |
Sep 10, 2014 | 46.00 | 47.00 | 45.90 | 46.71 | 11,513,387 | +0.81(+1.76%) |
Sep 09, 2014 | 45.59 | 45.92 | 45.38 | 45.90 | 5,619,894 | +0.24(+0.53%) |
Sep 08, 2014 | 45.92 | 46.14 | 45.44 | 45.66 | 4,241,611 | -0.39(-0.85%) |
Sep 05, 2014 | 45.99 | 46.11 | 45.62 | 46.05 | 4,511,927 | +0.04(+0.08%) |
Sep 04, 2014 | 45.53 | 46.15 | 45.39 | 46.02 | 5,787,381 | +0.48(+1.06%) |
Sep 03, 2014 | 45.64 | 45.67 | 45.23 | 45.53 | 4,713,014 | +0.15(+0.33%) |
Sep 02, 2014 | 45.45 | 45.62 | 45.22 | 45.38 | 3,451,938 | +0.09(+0.20%) |
Aug 29, 2014 | 45.78 | 45.29 | 45.29 | 45.29 | 5,315,867 | -0.21(-0.46%) |
Aug 28, 2014 | 45.60 | 45.68 | 45.30 | 45.50 | 5,579,198 | -0.33(-0.72%) |
Aug 27, 2014 | 45.79 | 45.96 | 45.72 | 45.83 | 3,710,485 | +0.07(+0.15%) |
Aug 26, 2014 | 46.03 | 46.12 | 45.68 | 45.77 | 4,279,451 | -0.21(-0.46%) |
Aug 25, 2014 | 46.22 | 46.37 | 45.78 | 45.98 | 5,793,497 | -0.05(-0.11%) |
Aug 22, 2014 | 46.10 | 46.31 | 45.87 | 46.03 | 6,056,092 | -0.02(-0.03%) |
Aug 21, 2014 | 45.54 | 46.06 | 45.10 | 46.05 | 8,703,038 | +0.56(+1.23%) |
Aug 20, 2014 | 44.11 | 45.83 | 44.10 | 45.49 | 17,008,080 | +0.81(+1.82%) |
Aug 19, 2014 | 44.36 | 44.79 | 44.18 | 44.67 | 6,386,184 | +0.53(+1.20%) |
Aug 18, 2014 | 43.77 | 44.25 | 43.57 | 44.15 | 5,337,533 | +0.66(+1.51%) |
Aug 15, 2014 | 43.89 | 43.89 | 43.24 | 43.49 | 5,603,275 | -0.40(-0.92%) |
Aug 14, 2014 | 43.49 | 43.92 | 43.41 | 43.89 | 4,207,965 | +0.36(+0.82%) |
Aug 13, 2014 | 43.66 | 43.70 | 43.15 | 43.53 | 4,898,455 | -0.15(-0.34%) |
Aug 12, 2014 | 43.60 | 43.74 | 43.36 | 43.68 | 3,942,457 | +0.07(+0.17%) |
Aug 11, 2014 | 43.79 | 43.84 | 43.45 | 43.61 | 3,741,637 | -0.13(-0.31%) |
Aug 08, 2014 | 43.26 | 43.71 | 43.06 | 43.74 | 6,304,042 | +0.78(+1.81%) |
Aug 07, 2014 | 43.53 | 43.61 | 42.80 | 42.97 | 6,580,446 | -0.35(-0.81%) |
Aug 06, 2014 | 42.95 | 43.52 | 42.79 | 43.32 | 9,720,128 | -0.04(-0.10%) |
Aug 05, 2014 | 43.68 | 44.39 | 43.20 | 43.36 | 19,995,812 | -2.00(-4.40%) |
Aug 04, 2014 | 44.96 | 45.58 | 44.78 | 45.36 | 5,633,632 | +0.64(+1.42%) |
Aug 01, 2014 | 44.33 | 44.84 | 44.24 | 44.72 | 5,368,740 | +0.19(+0.44%) |
Jul 31, 2014 | 45.58 | 45.58 | 44.52 | 44.53 | 9,434,029 | -1.34(-2.92%) |
Jul 30, 2014 | 45.81 | 46.05 | 45.69 | 45.87 | 4,920,760 | +0.21(+0.46%) |
Jul 29, 2014 | 45.10 | 45.82 | 45.06 | 45.66 | 5,103,471 | +0.60(+1.33%) |
Jul 28, 2014 | 45.13 | 45.27 | 44.83 | 45.06 | 5,367,945 | -0.07(-0.15%) |
Jul 25, 2014 | 45.40 | 45.50 | 45.05 | 45.13 | 3,518,502 | -0.45(-0.98%) |
Jul 24, 2014 | 45.39 | 45.63 | 45.15 | 45.57 | 4,673,051 | +0.19(+0.43%) |
Jul 23, 2014 | 44.42 | 45.46 | 44.36 | 45.38 | 8,205,523 | +1.01(+2.27%) |
Jul 22, 2014 | 44.40 | 44.48 | 44.19 | 44.37 | 4,740,351 | +0.06(+0.13%) |
Jul 21, 2014 | 44.82 | 44.85 | 44.12 | 44.31 | 5,509,557 | -0.53(-1.18%) |
Jul 18, 2014 | 44.70 | 44.87 | 44.46 | 44.84 | 6,338,554 | +0.22(+0.49%) |
Jul 17, 2014 | 44.83 | 44.98 | 44.51 | 44.63 | 6,099,574 | -0.31(-0.70%) |
Jul 16, 2014 | 45.39 | 45.39 | 44.70 | 44.94 | 9,342,171 | -0.43(-0.94%) |
Jul 15, 2014 | 45.25 | 45.37 | 45.01 | 45.37 | 7,657,175 | +0.40(+0.88%) |
Jul 14, 2014 | 44.94 | 44.98 | 44.80 | 44.97 | 5,097,587 | +0.13(+0.30%) |
Jul 11, 2014 | 44.81 | 44.87 | 44.57 | 44.84 | 4,160,959 | +0.05(+0.12%) |
Jul 10, 2014 | 44.43 | 44.82 | 44.43 | 44.78 | 5,085,180 | -0.09(-0.20%) |
Jul 09, 2014 | 44.51 | 44.98 | 44.51 | 44.87 | 5,722,477 | +0.19(+0.42%) |
Jul 08, 2014 | 44.65 | 44.79 | 44.37 | 44.69 | 6,131,507 | -0.14(-0.32%) |
Jul 07, 2014 | 44.36 | 44.87 | 44.26 | 44.83 | 6,550,281 | +0.36(+0.81%) |
Jul 03, 2014 | 44.18 | 44.47 | 44.47 | 44.47 | 4,033,985 | +0.55(+1.26%) |
Jul 02, 2014 | 43.71 | 44.16 | 43.64 | 43.92 | 4,096,820 | +0.30(+0.69%) |
Jul 01, 2014 | 43.63 | 43.68 | 43.30 | 43.62 | 5,042,813 | +0.31(+0.72%) |
Jun 30, 2014 | 43.41 | 43.71 | 43.22 | 43.30 | 6,509,509 | -0.13(-0.29%) |
Jun 27, 2014 | 43.17 | 43.58 | 43.15 | 43.43 | 11,329,583 | +0.19(+0.43%) |
Jun 26, 2014 | 43.39 | 43.41 | 43.06 | 43.24 | 4,736,418 | -0.14(-0.33%) |
Jun 25, 2014 | 43.72 | 43.72 | 43.28 | 43.39 | 8,014,092 | -0.48(-1.09%) |
Jun 24, 2014 | 43.48 | 43.98 | 43.36 | 43.86 | 5,851,710 | +0.21(+0.48%) |
Jun 23, 2014 | 43.43 | 43.68 | 43.38 | 43.65 | 4,989,581 | +0.10(+0.22%) |
Jun 20, 2014 | 43.87 | 43.95 | 43.41 | 43.56 | 6,944,222 | -0.34(-0.77%) |
Jun 19, 2014 | 43.88 | 44.33 | 43.86 | 43.89 | 5,219,379 | +0.03(+0.07%) |
Jun 18, 2014 | 43.56 | 43.89 | 43.43 | 43.86 | 4,973,800 | +0.40(+0.91%) |
Jun 17, 2014 | 43.04 | 43.80 | 42.97 | 43.47 | 8,824,527 | +0.32(+0.74%) |
Jun 16, 2014 | 42.77 | 43.18 | 42.64 | 43.15 | 7,033,199 | +0.38(+0.89%) |
Jun 13, 2014 | 42.85 | 42.94 | 42.63 | 42.77 | 4,976,824 | -0.01(-0.02%) |
Jun 12, 2014 | 42.70 | 42.86 | 42.68 | 42.77 | 7,302,686 | +0.12(+0.28%) |
Jun 11, 2014 | 42.38 | 42.83 | 42.30 | 42.65 | 7,152,480 | +0.16(+0.39%) |
Jun 10, 2014 | 43.03 | 43.03 | 42.35 | 42.49 | 8,841,929 | -0.61(-1.42%) |
Jun 06, 2014 | 42.97 | 43.19 | 42.96 | 43.10 | 4,780,363 | +0.14(+0.33%) |
Jun 05, 2014 | 42.79 | 43.18 | 42.66 | 42.96 | 6,029,793 | +0.23(+0.54%) |
Jun 04, 2014 | 42.32 | 42.74 | 42.22 | 42.73 | 4,856,724 | +0.29(+0.69%) |
Jun 03, 2014 | 42.24 | 42.56 | 42.06 | 42.44 | 6,045,635 | +0.22(+0.53%) |
Jun 02, 2014 | 42.52 | 42.62 | 42.18 | 42.21 | 4,983,336 | -0.20(-0.48%) |
May 30, 2014 | 41.79 | 42.53 | 41.76 | 42.41 | 8,447,980 | +0.66(+1.57%) |
May 29, 2014 | 41.40 | 41.82 | 41.32 | 41.76 | 6,452,330 | +0.40(+0.98%) |
May 28, 2014 | 41.85 | 41.85 | 41.29 | 41.35 | 7,791,365 | -0.32(-0.77%) |
May 27, 2014 | 41.76 | 41.81 | 41.41 | 41.67 | 7,546,913 | +0.06(+0.14%) |
May 23, 2014 | 41.96 | 41.61 | 41.61 | 41.61 | 10,138,225 | -0.09(-0.22%) |
May 22, 2014 | 42.65 | 42.67 | 41.56 | 41.70 | 11,422,073 | -1.04(-2.43%) |
May 21, 2014 | 42.59 | 42.93 | 41.94 | 42.74 | 19,807,228 | +0.44(+1.04%) |
May 20, 2014 | 43.28 | 43.30 | 42.24 | 42.30 | 12,540,777 | -1.26(-2.88%) |
May 19, 2014 | 43.47 | 43.71 | 43.37 | 43.56 | 4,916,851 | +0.06(+0.14%) |
May 16, 2014 | 43.24 | 43.64 | 43.11 | 43.50 | 8,640,455 | +0.34(+0.79%) |
May 15, 2014 | 43.46 | 43.52 | 42.87 | 43.16 | 11,101,952 | -0.81(-1.84%) |
May 14, 2014 | 44.18 | 44.36 | 43.82 | 43.96 | 5,762,965 | -0.22(-0.49%) |
May 13, 2014 | 44.22 | 44.40 | 43.88 | 44.18 | 6,606,256 | -0.06(-0.13%) |
May 12, 2014 | 43.98 | 44.29 | 43.96 | 44.24 | 5,004,962 | +0.38(+0.86%) |
May 09, 2014 | 43.24 | 43.95 | 43.24 | 43.86 | 8,432,210 | +0.60(+1.39%) |
May 08, 2014 | 43.24 | 43.59 | 43.01 | 43.26 | 9,179,030 | +0.14(+0.33%) |
May 07, 2014 | 42.92 | 43.21 | 42.77 | 43.12 | 8,660,818 | +0.36(+0.85%) |
May 06, 2014 | 43.94 | 43.98 | 42.73 | 42.76 | 17,860,950 | -1.65(-3.72%) |
May 05, 2014 | 45.26 | 45.69 | 44.22 | 44.41 | 21,805,044 | -1.59(-3.45%) |
May 02, 2014 | 45.89 | 46.46 | 45.79 | 46.00 | 4,615,771 | +0.20(+0.44%) |
May 01, 2014 | 45.88 | 45.89 | 45.49 | 45.80 | 4,868,876 | -0.01(-0.02%) |
Apr 30, 2014 | 45.86 | 45.92 | 45.54 | 45.80 | 6,102,669 | -0.16(-0.36%) |
Apr 29, 2014 | 46.21 | 46.24 | 45.86 | 45.97 | 5,606,253 | -0.16(-0.34%) |
Apr 28, 2014 | 45.23 | 46.35 | 45.23 | 46.12 | 6,588,340 | +0.68(+1.50%) |
Apr 25, 2014 | 45.24 | 45.48 | 44.84 | 45.44 | 6,962,650 | -0.14(-0.31%) |
Apr 24, 2014 | 45.14 | 45.59 | 45.06 | 45.58 | 4,948,112 | +0.53(+1.17%) |
Apr 23, 2014 | 44.74 | 45.11 | 44.74 | 45.06 | 4,003,809 | +0.31(+0.70%) |
Apr 22, 2014 | 44.37 | 45.00 | 44.34 | 44.74 | 6,499,300 | +0.42(+0.94%) |
Apr 21, 2014 | 44.41 | 44.47 | 44.15 | 44.33 | 4,833,692 | -0.18(-0.40%) |
Apr 17, 2014 | 44.29 | 44.51 | 44.51 | 44.51 | 4,900,024 | +0.07(+0.15%) |
Apr 16, 2014 | 44.41 | 44.51 | 44.15 | 44.44 | 4,726,856 | +0.32(+0.72%) |
Apr 15, 2014 | 44.25 | 44.34 | 43.87 | 44.12 | 5,010,514 | +0.04(+0.10%) |
Apr 14, 2014 | 43.95 | 44.13 | 43.72 | 44.08 | 5,226,298 | +0.39(+0.88%) |
Apr 11, 2014 | 44.21 | 44.29 | 43.53 | 43.69 | 7,186,792 | -0.57(-1.29%) |
Apr 10, 2014 | 45.86 | 45.86 | 44.26 | 44.26 | 7,854,190 | -1.14(-2.52%) |
Apr 09, 2014 | 45.82 | 45.82 | 45.25 | 45.40 | 6,313,592 | -0.22(-0.47%) |
Apr 08, 2014 | 44.75 | 45.69 | 44.58 | 45.62 | 6,028,685 | +0.74(+1.65%) |
Apr 07, 2014 | 45.29 | 45.29 | 44.88 | 44.88 | 5,609,996 | -0.47(-1.05%) |
Apr 04, 2014 | 45.94 | 46.18 | 45.32 | 45.35 | 5,154,527 | -0.43(-0.94%) |
Apr 03, 2014 | 45.47 | 45.90 | 45.01 | 45.78 | 6,076,749 | +0.62(+1.36%) |
Apr 02, 2014 | 44.88 | 45.35 | 44.84 | 45.17 | 5,331,111 | +0.24(+0.53%) |
Apr 01, 2014 | 45.06 | 45.11 | 44.73 | 44.93 | 5,724,094 | +0.04(+0.10%) |
Mar 31, 2014 | 44.68 | 45.08 | 44.47 | 44.88 | 5,709,363 | +0.39(+0.88%) |
Mar 28, 2014 | 44.31 | 44.59 | 44.28 | 44.49 | 4,130,450 | +0.18(+0.40%) |
Mar 27, 2014 | 44.19 | 44.61 | 43.78 | 44.31 | 5,898,362 | +0.40(+0.91%) |
Mar 26, 2014 | 43.93 | 44.50 | 43.81 | 43.91 | 5,969,683 | +0.10(+0.24%) |
Mar 25, 2014 | 44.20 | 44.21 | 43.47 | 43.81 | 6,989,250 | -0.30(-0.67%) |
Mar 24, 2014 | 44.42 | 44.54 | 43.88 | 44.11 | 6,125,468 | +0.01(+0.02%) |
Mar 21, 2014 | 44.60 | 44.64 | 44.03 | 44.10 | 8,096,941 | -0.19(-0.42%) |
Mar 20, 2014 | 44.16 | 44.43 | 43.96 | 44.28 | 4,476,579 | +0.16(+0.37%) |
Mar 19, 2014 | 44.33 | 44.66 | 43.81 | 44.12 | 5,752,513 | -0.18(-0.40%) |
Mar 18, 2014 | 44.36 | 44.46 | 44.18 | 44.30 | 4,209,015 | +0.04(+0.08%) |
Mar 17, 2014 | 44.20 | 44.48 | 43.99 | 44.26 | 4,616,703 | +0.23(+0.52%) |
Mar 14, 2014 | 44.21 | 44.50 | 43.96 | 44.03 | 7,591,582 | -0.27(-0.62%) |
Mar 13, 2014 | 45.31 | 45.71 | 44.29 | 44.31 | 8,238,443 | -1.02(-2.24%) |
Mar 12, 2014 | 44.91 | 45.41 | 44.89 | 45.32 | 5,192,297 | +0.12(+0.26%) |
Mar 11, 2014 | 45.43 | 45.63 | 45.15 | 45.20 | 6,046,493 | -0.16(-0.36%) |
Mar 10, 2014 | 45.11 | 45.43 | 45.03 | 45.37 | 4,938,975 | +0.30(+0.68%) |
Mar 07, 2014 | 45.13 | 45.23 | 44.93 | 45.06 | 5,177,015 | +0.01(+0.02%) |
Mar 06, 2014 | 44.96 | 45.31 | 44.89 | 45.06 | 6,513,406 | +0.10(+0.23%) |
Mar 05, 2014 | 45.73 | 45.74 | 44.77 | 44.95 | 9,983,418 | -0.54(-1.19%) |
Mar 04, 2014 | 46.37 | 46.40 | 45.43 | 45.49 | 8,627,907 | -0.47(-1.02%) |