Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.30 | 57.42 | 56.61 | 56.63 | 2,074,302 | -0.54(-0.94%) |
Sep 29, 2014 | 56.62 | 57.39 | 56.55 | 57.16 | 1,815,445 | +0.22(+0.39%) |
Sep 26, 2014 | 57.31 | 57.49 | 56.57 | 56.94 | 1,835,921 | -0.36(-0.63%) |
Sep 25, 2014 | 58.15 | 58.46 | 57.25 | 57.30 | 2,322,034 | -1.13(-1.93%) |
Sep 24, 2014 | 57.12 | 58.49 | 57.00 | 58.43 | 2,766,494 | +1.35(+2.37%) |
Sep 23, 2014 | 56.97 | 57.31 | 56.81 | 57.08 | 2,080,987 | -0.01(-0.01%) |
Sep 22, 2014 | 57.03 | 57.25 | 56.80 | 57.09 | 1,787,672 | -0.17(-0.29%) |
Sep 19, 2014 | 57.11 | 57.42 | 57.04 | 57.25 | 3,097,169 | +0.50(+0.89%) |
Sep 18, 2014 | 56.55 | 56.88 | 56.36 | 56.75 | 2,170,236 | +0.35(+0.61%) |
Sep 17, 2014 | 56.99 | 56.99 | 56.20 | 56.40 | 2,843,845 | -0.44(-0.78%) |
Sep 16, 2014 | 56.39 | 57.09 | 56.34 | 56.84 | 2,136,297 | +0.44(+0.79%) |
Sep 15, 2014 | 56.64 | 56.83 | 56.28 | 56.40 | 1,779,974 | -0.32(-0.57%) |
Sep 12, 2014 | 56.63 | 56.82 | 56.36 | 56.72 | 2,592,279 | +0.10(+0.17%) |
Sep 11, 2014 | 56.45 | 56.94 | 56.45 | 56.63 | 1,798,440 | -0.17(-0.29%) |
Sep 10, 2014 | 56.88 | 57.04 | 56.60 | 56.79 | 1,765,858 | +0.14(+0.25%) |
Sep 09, 2014 | 56.81 | 56.95 | 56.57 | 56.65 | 2,294,113 | -0.09(-0.16%) |
Sep 08, 2014 | 56.63 | 56.97 | 56.51 | 56.74 | 1,836,414 | +0.07(+0.12%) |
Sep 05, 2014 | 55.90 | 56.77 | 55.84 | 56.67 | 2,583,598 | +0.77(+1.37%) |
Sep 04, 2014 | 56.00 | 56.43 | 55.66 | 55.90 | 2,576,505 | -0.05(-0.09%) |
Sep 03, 2014 | 55.60 | 56.20 | 55.42 | 55.96 | 2,599,007 | +0.41(+0.73%) |
Sep 02, 2014 | 55.47 | 55.54 | 55.16 | 55.55 | 3,234,756 | +0.10(+0.18%) |
Aug 29, 2014 | 55.23 | 55.45 | 55.45 | 55.45 | 1,604,299 | +0.32(+0.59%) |
Aug 28, 2014 | 54.58 | 55.31 | 54.51 | 55.13 | 1,618,840 | +0.45(+0.83%) |
Aug 27, 2014 | 54.96 | 55.36 | 54.63 | 54.68 | 2,046,383 | -0.49(-0.89%) |
Aug 26, 2014 | 55.23 | 55.45 | 55.03 | 55.17 | 1,302,225 | -0.10(-0.18%) |
Aug 25, 2014 | 55.04 | 55.44 | 54.94 | 55.26 | 1,336,749 | +0.39(+0.71%) |
Aug 22, 2014 | 55.00 | 55.18 | 54.85 | 54.87 | 1,766,539 | -0.13(-0.23%) |
Aug 21, 2014 | 54.55 | 55.26 | 54.51 | 55.00 | 2,149,525 | +0.47(+0.86%) |
Aug 20, 2014 | 54.51 | 54.63 | 54.29 | 54.54 | 2,242,810 | -0.09(-0.17%) |
Aug 19, 2014 | 54.36 | 54.87 | 54.20 | 54.63 | 2,424,457 | +0.29(+0.54%) |
Aug 18, 2014 | 53.82 | 54.48 | 53.75 | 54.33 | 2,012,180 | +0.59(+1.09%) |
Aug 15, 2014 | 54.33 | 54.41 | 53.55 | 53.75 | 4,001,115 | -0.53(-0.97%) |
Aug 14, 2014 | 54.26 | 54.44 | 54.12 | 54.27 | 1,256,548 | +0.19(+0.35%) |
Aug 13, 2014 | 53.98 | 54.28 | 53.85 | 54.08 | 1,436,519 | +0.65(+1.21%) |
Aug 12, 2014 | 53.49 | 53.82 | 53.08 | 53.44 | 2,406,822 | -0.17(-0.31%) |
Aug 11, 2014 | 53.72 | 54.17 | 53.53 | 53.60 | 2,028,446 | +0.23(+0.42%) |
Aug 08, 2014 | 52.62 | 53.33 | 52.41 | 53.38 | 1,659,966 | +0.71(+1.34%) |
Aug 07, 2014 | 53.33 | 53.33 | 52.43 | 52.67 | 2,863,175 | -0.26(-0.50%) |
Aug 06, 2014 | 52.84 | 53.43 | 52.67 | 52.93 | 1,455,957 | -0.24(-0.45%) |
Aug 05, 2014 | 52.82 | 54.05 | 52.61 | 53.17 | 3,239,343 | +0.29(+0.55%) |
Aug 04, 2014 | 52.97 | 53.35 | 51.57 | 52.88 | 7,234,206 | -1.57(-2.89%) |
Aug 01, 2014 | 53.90 | 55.04 | 53.85 | 54.45 | 4,183,684 | +0.54(+1.00%) |
Jul 31, 2014 | 54.36 | 54.70 | 53.79 | 53.91 | 3,492,705 | -0.83(-1.51%) |
Jul 30, 2014 | 54.55 | 54.81 | 54.22 | 54.74 | 1,902,885 | +0.34(+0.62%) |
Jul 29, 2014 | 54.63 | 54.64 | 54.28 | 54.40 | 2,449,274 | -0.18(-0.33%) |
Jul 28, 2014 | 54.31 | 54.87 | 54.17 | 54.58 | 2,156,693 | +0.24(+0.44%) |
Jul 25, 2014 | 54.32 | 54.48 | 53.99 | 54.34 | 1,811,988 | -0.16(-0.29%) |
Jul 24, 2014 | 54.28 | 55.49 | 54.12 | 54.50 | 4,566,456 | +0.74(+1.37%) |
Jul 23, 2014 | 53.40 | 54.17 | 53.30 | 53.76 | 3,423,185 | +0.55(+1.03%) |
Jul 22, 2014 | 52.94 | 53.41 | 52.91 | 53.21 | 2,032,212 | +0.49(+0.93%) |
Jul 21, 2014 | 53.14 | 53.18 | 52.42 | 52.72 | 2,561,454 | -0.74(-1.39%) |
Jul 18, 2014 | 53.28 | 53.50 | 52.87 | 53.47 | 2,596,596 | +0.36(+0.68%) |
Jul 17, 2014 | 53.09 | 53.68 | 52.93 | 53.11 | 2,447,128 | -0.32(-0.59%) |
Jul 16, 2014 | 53.59 | 53.59 | 52.71 | 53.42 | 3,003,744 | -0.01(-0.01%) |
Jul 15, 2014 | 53.15 | 53.83 | 53.04 | 53.43 | 3,963,922 | +0.28(+0.52%) |
Jul 14, 2014 | 53.31 | 53.31 | 52.91 | 53.15 | 1,719,893 | +0.12(+0.23%) |
Jul 11, 2014 | 52.95 | 53.08 | 52.42 | 53.03 | 1,466,779 | -0.02(-0.04%) |
Jul 10, 2014 | 52.38 | 53.21 | 52.32 | 53.05 | 1,672,827 | +0.20(+0.38%) |
Jul 09, 2014 | 52.65 | 53.04 | 52.47 | 52.85 | 1,738,941 | +0.35(+0.67%) |
Jul 08, 2014 | 52.63 | 52.70 | 51.99 | 52.50 | 2,235,931 | -0.46(-0.87%) |
Jul 07, 2014 | 52.67 | 53.00 | 52.30 | 52.95 | 2,200,501 | -0.02(-0.04%) |
Jul 03, 2014 | 52.50 | 52.98 | 52.98 | 52.98 | 1,649,354 | +0.62(+1.18%) |
Jul 02, 2014 | 52.28 | 52.81 | 52.23 | 52.36 | 2,102,319 | -0.02(-0.04%) |
Jul 01, 2014 | 51.76 | 52.65 | 51.76 | 52.38 | 2,944,392 | +0.80(+1.55%) |
Jun 30, 2014 | 52.18 | 52.20 | 51.50 | 51.59 | 2,097,301 | -0.45(-0.87%) |
Jun 27, 2014 | 51.85 | 52.16 | 51.85 | 52.04 | 2,388,179 | +0.21(+0.40%) |
Jun 26, 2014 | 52.06 | 52.12 | 51.70 | 51.83 | 1,614,345 | -0.24(-0.46%) |
Jun 25, 2014 | 51.54 | 52.16 | 51.54 | 52.07 | 2,239,301 | +0.70(+1.37%) |
Jun 24, 2014 | 51.47 | 51.98 | 51.17 | 51.37 | 1,968,106 | -0.16(-0.32%) |
Jun 23, 2014 | 51.61 | 51.82 | 51.41 | 51.53 | 1,666,467 | -0.22(-0.43%) |
Jun 20, 2014 | 51.54 | 51.91 | 51.20 | 51.76 | 3,603,084 | +0.32(+0.63%) |
Jun 19, 2014 | 51.64 | 51.85 | 51.33 | 51.44 | 1,610,138 | -0.03(-0.06%) |
Jun 18, 2014 | 51.05 | 51.51 | 50.84 | 51.47 | 3,245,554 | +0.39(+0.76%) |
Jun 17, 2014 | 50.54 | 51.24 | 50.50 | 51.08 | 3,977,728 | +0.46(+0.90%) |
Jun 16, 2014 | 50.73 | 51.39 | 50.60 | 50.62 | 4,107,631 | -0.10(-0.21%) |
Jun 13, 2014 | 50.87 | 50.88 | 50.36 | 50.72 | 3,795,551 | -0.13(-0.25%) |
Jun 12, 2014 | 52.16 | 52.23 | 50.69 | 50.85 | 5,525,609 | -1.50(-2.87%) |
Jun 11, 2014 | 52.15 | 52.46 | 52.00 | 52.36 | 3,418,097 | -0.07(-0.14%) |
Jun 10, 2014 | 52.64 | 52.89 | 52.19 | 52.43 | 2,627,230 | -0.55(-1.05%) |
Jun 06, 2014 | 53.02 | 53.28 | 52.83 | 52.98 | 2,185,582 | +0.04(+0.07%) |
Jun 05, 2014 | 53.16 | 53.56 | 52.90 | 52.95 | 2,372,643 | -0.25(-0.46%) |
Jun 04, 2014 | 53.12 | 53.25 | 52.76 | 53.19 | 1,991,782 | -0.04(-0.07%) |
Jun 03, 2014 | 52.72 | 53.40 | 52.52 | 53.23 | 2,647,695 | +0.41(+0.78%) |
Jun 02, 2014 | 52.94 | 53.16 | 52.48 | 52.82 | 2,595,253 | -0.06(-0.11%) |
May 30, 2014 | 53.05 | 53.22 | 52.68 | 52.88 | 3,001,723 | -0.36(-0.68%) |
May 29, 2014 | 52.03 | 53.36 | 51.94 | 53.24 | 3,473,975 | +1.24(+2.39%) |
May 28, 2014 | 51.52 | 52.15 | 51.52 | 52.00 | 2,215,175 | +0.19(+0.38%) |
May 27, 2014 | 51.47 | 51.89 | 51.37 | 51.80 | 1,917,266 | +0.49(+0.95%) |
May 23, 2014 | 50.89 | 51.32 | 51.32 | 51.32 | 1,969,297 | +0.42(+0.82%) |
May 22, 2014 | 50.43 | 51.15 | 50.40 | 50.90 | 1,355,560 | +0.44(+0.88%) |
May 21, 2014 | 49.71 | 50.65 | 49.57 | 50.45 | 2,611,588 | +0.89(+1.80%) |
May 20, 2014 | 49.72 | 50.07 | 49.27 | 49.56 | 2,218,135 | -0.26(-0.53%) |
May 19, 2014 | 48.99 | 49.98 | 48.86 | 49.83 | 2,377,523 | +0.60(+1.22%) |
May 16, 2014 | 48.59 | 49.23 | 48.53 | 49.23 | 3,216,681 | +0.61(+1.26%) |
May 15, 2014 | 48.64 | 48.80 | 48.40 | 48.61 | 2,021,785 | -0.22(-0.44%) |
May 14, 2014 | 49.55 | 49.61 | 48.81 | 48.83 | 2,037,381 | -0.70(-1.42%) |
May 13, 2014 | 48.89 | 49.79 | 48.62 | 49.53 | 3,521,932 | +0.85(+1.75%) |
May 12, 2014 | 48.43 | 49.00 | 48.41 | 48.68 | 2,635,307 | +0.46(+0.95%) |
May 09, 2014 | 47.89 | 48.25 | 47.47 | 48.22 | 2,672,811 | +0.38(+0.80%) |
May 08, 2014 | 47.89 | 48.77 | 47.55 | 47.84 | 3,522,247 | +0.05(+0.11%) |
May 07, 2014 | 48.12 | 48.20 | 47.53 | 47.79 | 3,148,596 | -0.29(-0.61%) |
May 06, 2014 | 47.74 | 48.37 | 47.51 | 48.08 | 3,920,344 | +0.18(+0.38%) |
May 05, 2014 | 47.50 | 48.08 | 47.21 | 47.90 | 4,575,105 | +0.13(+0.28%) |
May 02, 2014 | 48.74 | 48.84 | 47.56 | 47.77 | 7,019,413 | -0.99(-2.03%) |
May 01, 2014 | 49.99 | 50.01 | 48.16 | 48.75 | 7,399,836 | -3.29(-6.32%) |
Apr 30, 2014 | 52.07 | 52.15 | 51.67 | 52.04 | 2,878,567 | -0.23(-0.44%) |
Apr 29, 2014 | 51.56 | 52.29 | 51.34 | 52.27 | 3,315,288 | +0.95(+1.85%) |
Apr 28, 2014 | 50.75 | 51.43 | 50.43 | 51.32 | 2,808,461 | +1.01(+2.01%) |
Apr 25, 2014 | 51.35 | 51.45 | 50.23 | 50.31 | 2,349,470 | -1.06(-2.06%) |
Apr 24, 2014 | 52.02 | 52.27 | 51.32 | 51.37 | 2,340,807 | -0.25(-0.49%) |
Apr 23, 2014 | 51.64 | 51.88 | 51.31 | 51.62 | 1,622,600 | +0.07(+0.13%) |
Apr 22, 2014 | 51.40 | 51.90 | 51.12 | 51.55 | 1,893,060 | +0.16(+0.31%) |
Apr 21, 2014 | 50.92 | 51.47 | 50.69 | 51.40 | 1,289,479 | +0.39(+0.76%) |
Apr 17, 2014 | 50.86 | 51.01 | 51.01 | 51.01 | 1,896,370 | +0.08(+0.16%) |
Apr 16, 2014 | 50.81 | 51.12 | 50.26 | 50.93 | 1,829,220 | +0.61(+1.21%) |
Apr 15, 2014 | 50.10 | 50.44 | 49.24 | 50.32 | 3,499,346 | +0.37(+0.73%) |
Apr 14, 2014 | 49.89 | 50.13 | 49.33 | 49.95 | 3,003,050 | +0.43(+0.88%) |
Apr 11, 2014 | 49.94 | 50.30 | 49.08 | 49.52 | 4,516,705 | -0.79(-1.56%) |
Apr 10, 2014 | 52.06 | 52.21 | 50.30 | 50.30 | 3,640,855 | -1.69(-3.25%) |
Apr 09, 2014 | 50.95 | 52.03 | 50.86 | 52.00 | 2,424,285 | +1.33(+2.62%) |
Apr 08, 2014 | 50.85 | 51.08 | 50.12 | 50.67 | 2,625,001 | -0.26(-0.51%) |
Apr 07, 2014 | 51.57 | 51.75 | 50.58 | 50.93 | 2,888,268 | -0.73(-1.42%) |
Apr 04, 2014 | 53.89 | 54.02 | 51.66 | 51.67 | 3,084,103 | -1.72(-3.23%) |
Apr 03, 2014 | 52.63 | 53.50 | 52.51 | 53.39 | 3,293,401 | +0.77(+1.47%) |
Apr 02, 2014 | 52.28 | 52.69 | 52.17 | 52.62 | 3,343,885 | +0.41(+0.79%) |
Apr 01, 2014 | 52.63 | 52.93 | 51.94 | 52.21 | 3,370,449 | -0.19(-0.36%) |
Mar 31, 2014 | 52.58 | 52.88 | 52.19 | 52.39 | 4,408,088 | +0.22(+0.43%) |
Mar 28, 2014 | 51.93 | 52.63 | 51.77 | 52.17 | 1,945,389 | +0.63(+1.22%) |
Mar 27, 2014 | 52.43 | 52.57 | 51.40 | 51.54 | 2,927,566 | -0.88(-1.68%) |
Mar 26, 2014 | 53.27 | 53.48 | 52.40 | 52.42 | 3,433,116 | -0.61(-1.15%) |
Mar 25, 2014 | 52.47 | 53.15 | 52.43 | 53.03 | 3,030,570 | +0.75(+1.43%) |
Mar 24, 2014 | 52.72 | 53.00 | 52.02 | 52.28 | 3,867,823 | -0.07(-0.14%) |
Mar 21, 2014 | 53.93 | 54.35 | 52.26 | 52.36 | 5,520,789 | -1.13(-2.10%) |
Mar 20, 2014 | 53.72 | 53.76 | 53.30 | 53.48 | 2,842,120 | -0.28(-0.53%) |
Mar 19, 2014 | 54.68 | 54.79 | 53.45 | 53.77 | 2,127,734 | -0.98(-1.80%) |
Mar 18, 2014 | 54.26 | 54.77 | 54.20 | 54.75 | 1,756,156 | +0.57(+1.05%) |
Mar 17, 2014 | 54.09 | 54.49 | 53.97 | 54.18 | 1,758,724 | +0.30(+0.55%) |
Mar 14, 2014 | 53.86 | 54.25 | 53.75 | 53.89 | 1,963,534 | -0.14(-0.26%) |
Mar 13, 2014 | 54.34 | 54.60 | 53.94 | 54.03 | 2,663,026 | -0.04(-0.08%) |
Mar 12, 2014 | 53.86 | 54.56 | 53.74 | 54.07 | 1,583,070 | +0.00(+0.00%) |
Mar 11, 2014 | 54.10 | 54.52 | 53.89 | 54.07 | 1,408,745 | +0.05(+0.10%) |
Mar 10, 2014 | 53.84 | 54.14 | 53.45 | 54.02 | 2,285,760 | +0.13(+0.24%) |
Mar 07, 2014 | 54.14 | 54.24 | 53.58 | 53.89 | 2,834,236 | -0.19(-0.36%) |
Mar 06, 2014 | 54.83 | 54.91 | 54.04 | 54.09 | 2,355,384 | -0.48(-0.87%) |
Mar 05, 2014 | 54.48 | 55.46 | 54.43 | 54.56 | 2,813,606 | -0.25(-0.46%) |
Mar 04, 2014 | 53.84 | 54.89 | 53.84 | 54.82 | 2,970,197 | +1.54(+2.88%) |
Mar 03, 2014 | 52.98 | 53.47 | 52.91 | 53.28 | 2,020,253 | -0.04(-0.07%) |
Feb 28, 2014 | 53.71 | 53.84 | 52.89 | 53.32 | 2,414,415 | -0.22(-0.42%) |
Feb 27, 2014 | 53.28 | 53.70 | 52.94 | 53.54 | 2,811,366 | +0.16(+0.31%) |
Feb 26, 2014 | 53.66 | 54.09 | 53.19 | 53.38 | 2,261,392 | -0.29(-0.54%) |
Feb 25, 2014 | 53.42 | 53.99 | 53.30 | 53.67 | 2,655,199 | +0.17(+0.32%) |
Feb 24, 2014 | 53.73 | 54.01 | 53.48 | 53.50 | 2,465,291 | +0.01(+0.03%) |
Feb 21, 2014 | 53.54 | 53.70 | 53.31 | 53.48 | 2,872,043 | +0.18(+0.34%) |
Feb 20, 2014 | 52.91 | 53.53 | 52.61 | 53.30 | 2,305,095 | +0.42(+0.80%) |
Feb 19, 2014 | 52.77 | 53.57 | 52.48 | 52.88 | 3,453,953 | +0.10(+0.20%) |
Feb 18, 2014 | 52.26 | 53.10 | 52.18 | 52.78 | 2,549,369 | +0.40(+0.75%) |
Feb 14, 2014 | 51.99 | 52.38 | 52.38 | 52.38 | 1,994,854 | +0.26(+0.50%) |
Feb 13, 2014 | 51.55 | 52.45 | 51.20 | 52.12 | 2,860,757 | +0.34(+0.65%) |
Feb 12, 2014 | 52.04 | 52.89 | 51.74 | 51.78 | 4,369,515 | -0.07(-0.13%) |
Feb 11, 2014 | 49.68 | 52.10 | 49.61 | 51.85 | 6,749,943 | +2.16(+4.35%) |
Feb 10, 2014 | 50.17 | 50.30 | 49.26 | 49.69 | 5,210,902 | -0.66(-1.30%) |
Feb 07, 2014 | 49.60 | 50.38 | 49.43 | 50.35 | 2,797,687 | +0.95(+1.92%) |
Feb 06, 2014 | 48.87 | 49.62 | 48.64 | 49.40 | 2,896,099 | +0.67(+1.38%) |
Feb 05, 2014 | 48.74 | 49.16 | 48.29 | 48.73 | 3,486,905 | -0.14(-0.29%) |
Feb 04, 2014 | 49.29 | 49.48 | 48.63 | 48.87 | 2,785,694 | -0.15(-0.30%) |
Feb 03, 2014 | 50.66 | 50.70 | 48.91 | 49.02 | 5,144,704 | -1.68(-3.32%) |
Jan 31, 2014 | 51.08 | 51.09 | 50.29 | 50.70 | 3,415,717 | -0.70(-1.36%) |
Jan 30, 2014 | 51.25 | 51.72 | 50.34 | 51.40 | 5,214,735 | +1.87(+3.78%) |
Jan 29, 2014 | 49.76 | 50.13 | 49.24 | 49.53 | 3,550,047 | -0.70(-1.39%) |
Jan 28, 2014 | 48.80 | 50.28 | 48.80 | 50.23 | 4,053,567 | +1.59(+3.26%) |
Jan 27, 2014 | 48.78 | 49.18 | 48.54 | 48.65 | 3,498,800 | -0.12(-0.24%) |
Jan 24, 2014 | 49.67 | 49.85 | 48.72 | 48.77 | 3,858,397 | -1.15(-2.30%) |
Jan 23, 2014 | 50.35 | 50.57 | 49.73 | 49.91 | 3,531,024 | -0.74(-1.46%) |
Jan 22, 2014 | 50.84 | 50.86 | 50.14 | 50.65 | 4,181,094 | -0.04(-0.07%) |
Jan 21, 2014 | 51.04 | 51.10 | 50.38 | 50.69 | 2,950,541 | +0.24(+0.47%) |
Jan 17, 2014 | 50.75 | 50.45 | 50.45 | 50.45 | 5,073,263 | -0.19(-0.38%) |
Jan 16, 2014 | 50.62 | 50.82 | 50.49 | 50.64 | 2,127,878 | +0.02(+0.04%) |
Jan 15, 2014 | 50.84 | 50.91 | 50.36 | 50.62 | 3,106,923 | -0.22(-0.43%) |
Jan 14, 2014 | 50.70 | 50.91 | 50.39 | 50.84 | 2,663,247 | +0.19(+0.37%) |
Jan 13, 2014 | 51.81 | 51.81 | 50.42 | 50.65 | 3,569,267 | -1.02(-1.98%) |
Jan 10, 2014 | 50.97 | 51.69 | 50.58 | 51.67 | 4,605,304 | +0.85(+1.67%) |
Jan 09, 2014 | 50.21 | 51.33 | 49.97 | 50.82 | 5,129,300 | +0.86(+1.72%) |
Jan 08, 2014 | 49.32 | 50.07 | 49.16 | 49.97 | 4,833,219 | -0.39(-0.77%) |
Jan 07, 2014 | 49.82 | 50.57 | 49.76 | 50.35 | 3,020,523 | +0.61(+1.23%) |
Jan 06, 2014 | 49.83 | 50.24 | 49.48 | 49.74 | 2,970,204 | -0.04(-0.09%) |
Jan 03, 2014 | 49.38 | 49.88 | 49.38 | 49.79 | 1,745,593 | +0.49(+1.00%) |
Jan 02, 2014 | 49.53 | 49.68 | 49.13 | 49.29 | 2,156,062 | -0.51(-1.02%) |
Dec 31, 2013 | 50.07 | 49.80 | 49.80 | 49.80 | 1,653,435 | -0.19(-0.39%) |
Dec 30, 2013 | 49.91 | 50.10 | 49.59 | 50.00 | 1,301,473 | +0.17(+0.35%) |
Dec 27, 2013 | 50.11 | 50.26 | 49.70 | 49.82 | 860,880 | -0.25(-0.50%) |
Dec 26, 2013 | 49.81 | 50.20 | 49.81 | 50.07 | 1,232,491 | +0.27(+0.54%) |
Dec 24, 2013 | 49.78 | 49.95 | 49.54 | 49.81 | 556,199 | +0.10(+0.19%) |
Dec 23, 2013 | 49.72 | 49.81 | 49.30 | 49.71 | 2,283,300 | +0.32(+0.65%) |
Dec 20, 2013 | 49.44 | 49.67 | 49.29 | 49.39 | 4,593,754 | -0.16(-0.31%) |
Dec 19, 2013 | 49.41 | 49.60 | 49.18 | 49.55 | 2,870,063 | +0.00(+0.00%) |
Dec 18, 2013 | 48.64 | 49.59 | 48.32 | 49.55 | 3,565,840 | +1.03(+2.13%) |
Dec 17, 2013 | 48.80 | 48.80 | 47.95 | 48.52 | 3,980,420 | -0.18(-0.37%) |
Dec 16, 2013 | 48.93 | 49.12 | 48.54 | 48.69 | 2,803,693 | -0.04(-0.09%) |
Dec 13, 2013 | 49.11 | 49.30 | 48.66 | 48.74 | 2,688,781 | -0.36(-0.74%) |
Dec 12, 2013 | 49.01 | 49.49 | 48.98 | 49.10 | 4,001,486 | -0.04(-0.09%) |
Dec 11, 2013 | 49.58 | 50.16 | 49.03 | 49.15 | 6,026,817 | +0.01(+0.02%) |
Dec 10, 2013 | 47.54 | 50.27 | 47.30 | 49.14 | 11,371,479 | +1.45(+3.03%) |
Dec 09, 2013 | 47.63 | 47.98 | 47.34 | 47.69 | 2,565,609 | +0.25(+0.53%) |
Dec 06, 2013 | 47.30 | 47.63 | 47.18 | 47.44 | 3,494,598 | +0.74(+1.59%) |
Dec 05, 2013 | 46.81 | 47.15 | 46.42 | 46.70 | 6,573,845 | -0.20(-0.43%) |
Dec 04, 2013 | 48.00 | 48.18 | 46.85 | 46.90 | 5,718,009 | -1.14(-2.36%) |
Dec 03, 2013 | 47.69 | 48.09 | 47.49 | 48.03 | 3,099,292 | +0.08(+0.17%) |
Dec 02, 2013 | 47.76 | 48.23 | 47.52 | 47.95 | 2,393,695 | +0.01(+0.03%) |
Nov 29, 2013 | 48.00 | 48.37 | 47.84 | 47.94 | 1,123,302 | +0.10(+0.20%) |
Nov 27, 2013 | 48.20 | 48.45 | 47.48 | 47.84 | 3,291,282 | -0.32(-0.66%) |
Nov 26, 2013 | 48.34 | 48.52 | 48.11 | 48.16 | 3,368,340 | -0.16(-0.32%) |
Nov 25, 2013 | 48.57 | 48.57 | 48.24 | 48.32 | 2,733,954 | +0.07(+0.14%) |
Nov 22, 2013 | 48.47 | 48.57 | 48.03 | 48.25 | 4,422,262 | -0.24(-0.51%) |
Nov 21, 2013 | 48.16 | 48.52 | 47.96 | 48.49 | 3,305,645 | +0.42(+0.88%) |
Nov 20, 2013 | 48.23 | 48.43 | 48.04 | 48.07 | 3,511,621 | -0.12(-0.25%) |
Nov 19, 2013 | 47.91 | 48.23 | 47.77 | 48.19 | 3,598,103 | +0.16(+0.32%) |
Nov 18, 2013 | 48.12 | 48.36 | 47.88 | 48.03 | 3,582,349 | -0.08(-0.17%) |
Nov 15, 2013 | 47.77 | 48.13 | 47.59 | 48.12 | 4,515,094 | +0.24(+0.51%) |
Nov 14, 2013 | 47.42 | 47.91 | 47.05 | 47.87 | 3,961,132 | +0.43(+0.91%) |
Nov 13, 2013 | 46.51 | 47.46 | 46.43 | 47.44 | 4,412,154 | +0.69(+1.48%) |
Nov 12, 2013 | 46.48 | 46.85 | 46.48 | 46.75 | 4,379,359 | +0.03(+0.06%) |
Nov 11, 2013 | 46.12 | 46.73 | 46.09 | 46.72 | 4,102,743 | +0.49(+1.06%) |
Nov 08, 2013 | 45.13 | 46.23 | 45.06 | 46.23 | 4,342,848 | +1.10(+2.43%) |
Nov 07, 2013 | 45.50 | 45.76 | 44.99 | 45.13 | 5,375,270 | -0.32(-0.70%) |
Nov 06, 2013 | 45.61 | 45.95 | 45.16 | 45.45 | 7,889,613 | +0.51(+1.14%) |
Nov 05, 2013 | 45.73 | 45.82 | 44.55 | 44.94 | 9,084,639 | -0.92(-2.01%) |
Nov 04, 2013 | 44.78 | 45.91 | 44.77 | 45.86 | 7,369,722 | +1.15(+2.57%) |
Nov 01, 2013 | 43.29 | 45.40 | 43.20 | 44.71 | 8,703,958 | +1.18(+2.71%) |
Oct 31, 2013 | 42.30 | 43.86 | 41.56 | 43.53 | 9,040,178 | +2.21(+5.35%) |
Oct 30, 2013 | 41.67 | 41.74 | 41.10 | 41.32 | 4,445,917 | -0.35(-0.84%) |
Oct 29, 2013 | 41.54 | 41.81 | 41.38 | 41.67 | 6,095,490 | +0.45(+1.08%) |
Oct 28, 2013 | 41.67 | 42.03 | 41.10 | 41.22 | 7,342,034 | +0.45(+1.09%) |
Oct 25, 2013 | 40.82 | 40.92 | 40.68 | 40.78 | 3,702,208 | -0.05(-0.13%) |
Oct 24, 2013 | 41.43 | 41.61 | 40.74 | 40.83 | 7,471,702 | +0.16(+0.38%) |
Oct 23, 2013 | 40.75 | 40.97 | 40.32 | 40.67 | 4,422,473 | -0.08(-0.20%) |
Oct 22, 2013 | 41.44 | 41.60 | 40.68 | 40.75 | 5,158,862 | -0.49(-1.19%) |
Oct 21, 2013 | 41.64 | 41.68 | 41.11 | 41.24 | 2,482,615 | -0.25(-0.61%) |
Oct 18, 2013 | 42.05 | 42.13 | 41.36 | 41.50 | 5,271,859 | -0.50(-1.18%) |
Oct 17, 2013 | 40.98 | 42.02 | 40.98 | 41.99 | 2,283,774 | +0.78(+1.89%) |
Oct 16, 2013 | 40.81 | 41.23 | 40.64 | 41.21 | 2,205,106 | +0.71(+1.76%) |
Oct 15, 2013 | 40.62 | 40.86 | 40.43 | 40.50 | 1,809,747 | -0.22(-0.55%) |
Oct 14, 2013 | 40.40 | 40.72 | 40.24 | 40.72 | 1,356,508 | +0.16(+0.38%) |
Oct 11, 2013 | 40.61 | 40.73 | 40.37 | 40.57 | 2,146,610 | -0.02(-0.05%) |
Oct 10, 2013 | 39.62 | 40.79 | 39.57 | 40.59 | 3,520,354 | +1.30(+3.30%) |
Oct 09, 2013 | 39.48 | 39.66 | 39.27 | 39.29 | 3,464,596 | -0.19(-0.47%) |
Oct 08, 2013 | 40.20 | 40.29 | 39.29 | 39.48 | 5,301,905 | -0.49(-1.23%) |
Oct 07, 2013 | 39.80 | 40.17 | 39.72 | 39.97 | 2,701,598 | +0.01(+0.02%) |
Oct 04, 2013 | 39.66 | 40.04 | 39.47 | 39.96 | 4,174,601 | +0.26(+0.65%) |
Oct 03, 2013 | 39.27 | 39.78 | 39.12 | 39.70 | 5,194,281 | +0.22(+0.55%) |
Oct 02, 2013 | 39.20 | 39.57 | 39.07 | 39.48 | 4,281,275 | +0.10(+0.24%) |