Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 64.61 | 65.31 | 64.26 | 64.45 | 12,476,736 | +0.23(+0.36%) |
Sep 29, 2014 | 63.44 | 64.36 | 63.15 | 64.22 | 9,517,179 | +0.12(+0.18%) |
Sep 26, 2014 | 63.57 | 64.38 | 63.41 | 64.11 | 10,404,695 | +0.75(+1.19%) |
Sep 25, 2014 | 64.27 | 64.62 | 63.20 | 63.36 | 9,843,673 | -1.01(-1.57%) |
Sep 24, 2014 | 63.49 | 64.52 | 63.22 | 64.37 | 9,553,698 | +0.95(+1.50%) |
Sep 23, 2014 | 63.03 | 64.00 | 62.93 | 63.41 | 11,471,634 | +0.16(+0.25%) |
Sep 22, 2014 | 65.18 | 65.28 | 62.70 | 63.25 | 16,171,658 | -2.11(-3.22%) |
Sep 19, 2014 | 65.86 | 65.90 | 64.88 | 65.36 | 11,962,754 | -0.21(-0.32%) |
Sep 18, 2014 | 65.35 | 65.91 | 64.76 | 65.57 | 10,630,333 | +0.64(+0.99%) |
Sep 17, 2014 | 65.27 | 65.55 | 64.47 | 64.93 | 12,133,344 | -0.34(-0.52%) |
Sep 16, 2014 | 64.06 | 65.45 | 63.66 | 65.27 | 26,839,706 | -0.12(-0.18%) |
Sep 15, 2014 | 68.22 | 68.22 | 65.26 | 65.39 | 20,572,726 | -2.69(-3.94%) |
Sep 12, 2014 | 69.09 | 69.27 | 68.02 | 68.08 | 13,432,152 | -0.72(-1.04%) |
Sep 11, 2014 | 68.94 | 69.19 | 68.52 | 68.79 | 7,865,129 | -0.40(-0.58%) |
Sep 10, 2014 | 68.60 | 69.25 | 68.15 | 69.20 | 9,105,096 | +0.77(+1.12%) |
Sep 09, 2014 | 69.47 | 69.90 | 68.06 | 68.43 | 19,751,466 | -0.05(-0.07%) |
Sep 08, 2014 | 67.77 | 68.66 | 67.74 | 68.48 | 7,670,361 | +0.52(+0.77%) |
Sep 05, 2014 | 67.60 | 68.19 | 67.17 | 67.95 | 11,953,339 | +0.43(+0.64%) |
Sep 04, 2014 | 68.44 | 68.70 | 67.45 | 67.52 | 11,959,128 | -0.67(-0.99%) |
Sep 03, 2014 | 68.65 | 69.66 | 68.08 | 68.20 | 16,226,097 | +0.11(+0.17%) |
Sep 02, 2014 | 68.36 | 68.40 | 67.80 | 68.09 | 8,817,473 | -0.15(-0.22%) |
Aug 29, 2014 | 68.12 | 68.23 | 68.23 | 68.23 | 68,869,496 | +0.35(+0.51%) |
Aug 28, 2014 | 67.52 | 68.21 | 67.26 | 67.89 | 7,585,976 | +0.07(+0.11%) |
Aug 27, 2014 | 68.49 | 68.57 | 67.66 | 67.81 | 10,394,559 | -0.67(-0.97%) |
Aug 26, 2014 | 68.36 | 68.84 | 67.79 | 68.48 | 10,156,454 | -0.22(-0.33%) |
Aug 25, 2014 | 68.79 | 69.33 | 68.29 | 68.70 | 13,494,312 | +0.25(+0.36%) |
Aug 22, 2014 | 67.28 | 68.51 | 67.15 | 68.46 | 13,746,515 | +1.02(+1.51%) |
Aug 21, 2014 | 67.33 | 68.02 | 66.81 | 67.44 | 11,747,014 | -0.02(-0.03%) |
Aug 20, 2014 | 66.71 | 67.68 | 66.60 | 67.46 | 12,165,600 | +0.58(+0.86%) |
Aug 19, 2014 | 66.73 | 67.21 | 66.06 | 66.88 | 10,902,598 | +0.31(+0.46%) |
Aug 18, 2014 | 66.01 | 67.07 | 65.89 | 66.57 | 13,518,560 | +0.99(+1.51%) |
Aug 15, 2014 | 64.50 | 66.00 | 64.09 | 65.58 | 22,053,576 | +1.17(+1.82%) |
Aug 14, 2014 | 64.60 | 65.00 | 64.03 | 64.41 | 6,665,392 | -0.09(-0.15%) |
Aug 13, 2014 | 64.09 | 64.89 | 63.83 | 64.50 | 9,058,063 | +0.73(+1.15%) |
Aug 12, 2014 | 64.48 | 64.71 | 63.34 | 63.77 | 10,847,424 | -0.73(-1.14%) |
Aug 11, 2014 | 64.17 | 65.38 | 64.10 | 64.51 | 13,253,253 | +0.81(+1.28%) |
Aug 08, 2014 | 64.31 | 64.42 | 63.15 | 63.69 | 15,506,119 | -0.55(-0.85%) |
Aug 07, 2014 | 62.19 | 64.28 | 62.08 | 64.24 | 27,322,574 | +2.77(+4.50%) |
Aug 06, 2014 | 60.14 | 62.13 | 60.08 | 61.47 | 15,836,078 | +1.06(+1.76%) |
Aug 05, 2014 | 60.19 | 61.14 | 60.04 | 60.41 | 10,660,923 | +0.02(+0.04%) |
Aug 04, 2014 | 61.03 | 61.43 | 60.11 | 60.39 | 10,669,106 | -0.39(-0.63%) |
Aug 01, 2014 | 60.25 | 61.10 | 58.93 | 60.77 | 18,949,986 | +0.38(+0.63%) |
Jul 31, 2014 | 61.47 | 61.85 | 60.18 | 60.39 | 13,805,112 | -1.66(-2.68%) |
Jul 30, 2014 | 60.68 | 62.18 | 60.62 | 62.05 | 15,271,150 | +1.44(+2.38%) |
Jul 29, 2014 | 60.46 | 61.20 | 60.46 | 60.61 | 9,286,039 | -0.05(-0.09%) |
Jul 28, 2014 | 60.32 | 60.84 | 59.79 | 60.67 | 11,960,899 | +0.40(+0.66%) |
Jul 25, 2014 | 60.71 | 61.17 | 60.06 | 60.27 | 11,616,016 | -0.50(-0.83%) |
Jul 24, 2014 | 61.35 | 61.46 | 59.86 | 60.77 | 18,636,534 | -0.36(-0.59%) |
Jul 23, 2014 | 61.49 | 62.20 | 60.93 | 61.13 | 17,238,102 | -0.46(-0.74%) |
Jul 22, 2014 | 63.28 | 63.52 | 60.72 | 61.58 | 57,148,860 | -2.98(-4.62%) |
Jul 21, 2014 | 64.53 | 65.36 | 63.95 | 64.56 | 32,752,662 | +1.11(+1.75%) |
Jul 18, 2014 | 62.97 | 63.47 | 62.25 | 63.45 | 11,772,200 | +0.69(+1.09%) |
Jul 17, 2014 | 63.33 | 64.12 | 62.61 | 62.77 | 13,249,515 | -0.73(-1.14%) |
Jul 16, 2014 | 64.87 | 65.10 | 63.34 | 63.49 | 13,408,436 | -0.66(-1.04%) |
Jul 15, 2014 | 64.38 | 64.48 | 63.18 | 64.16 | 13,492,219 | -0.50(-0.77%) |
Jul 14, 2014 | 63.33 | 65.07 | 62.71 | 64.65 | 17,428,102 | +1.80(+2.87%) |
Jul 11, 2014 | 63.07 | 63.45 | 62.45 | 62.85 | 14,237,131 | +0.20(+0.32%) |
Jul 10, 2014 | 62.06 | 63.46 | 61.17 | 62.65 | 24,372,318 | -0.64(-1.00%) |
Jul 09, 2014 | 63.74 | 64.19 | 62.82 | 63.29 | 20,989,850 | -0.29(-0.46%) |
Jul 08, 2014 | 65.66 | 65.86 | 62.75 | 63.58 | 26,166,440 | -2.22(-3.38%) |
Jul 07, 2014 | 67.44 | 67.46 | 65.71 | 65.80 | 18,258,694 | -1.68(-2.48%) |
Jul 03, 2014 | 67.17 | 67.48 | 67.48 | 67.48 | 79,517,200 | +0.80(+1.20%) |
Jul 02, 2014 | 67.64 | 67.98 | 66.58 | 66.68 | 17,299,036 | -0.91(-1.34%) |
Jul 01, 2014 | 65.18 | 67.67 | 65.04 | 67.59 | 37,984,708 | +4.64(+7.38%) |
Jun 30, 2014 | 63.27 | 63.84 | 62.81 | 62.94 | 10,582,348 | -0.21(-0.33%) |
Jun 27, 2014 | 62.62 | 63.31 | 62.49 | 63.15 | 15,589,510 | +0.35(+0.56%) |
Jun 26, 2014 | 62.97 | 63.16 | 62.39 | 62.80 | 14,234,905 | -0.66(-1.04%) |
Jun 25, 2014 | 62.14 | 63.54 | 61.90 | 63.46 | 15,724,365 | +1.12(+1.80%) |
Jun 24, 2014 | 62.58 | 64.28 | 62.21 | 62.34 | 20,357,204 | -0.45(-0.72%) |
Jun 23, 2014 | 62.77 | 63.12 | 62.22 | 62.79 | 10,642,639 | -0.09(-0.15%) |
Jun 20, 2014 | 63.03 | 63.27 | 62.14 | 62.88 | 13,247,786 | -0.17(-0.27%) |
Jun 19, 2014 | 64.20 | 64.21 | 62.58 | 63.06 | 17,306,184 | -1.04(-1.62%) |
Jun 18, 2014 | 63.38 | 64.40 | 62.89 | 64.10 | 18,748,064 | +0.72(+1.13%) |
Jun 17, 2014 | 62.58 | 64.01 | 62.54 | 63.38 | 28,970,898 | +1.91(+3.11%) |
Jun 16, 2014 | 60.93 | 61.60 | 60.49 | 61.47 | 12,495,559 | +0.36(+0.60%) |
Jun 13, 2014 | 60.43 | 61.13 | 59.60 | 61.10 | 15,789,696 | +0.75(+1.25%) |
Jun 12, 2014 | 61.30 | 61.46 | 60.07 | 60.35 | 15,788,506 | -1.08(-1.76%) |
Jun 11, 2014 | 60.75 | 61.80 | 60.71 | 61.43 | 13,731,766 | +0.24(+0.40%) |
Jun 10, 2014 | 60.79 | 62.29 | 60.72 | 61.18 | 22,896,872 | -0.26(-0.43%) |
Jun 06, 2014 | 61.43 | 62.13 | 61.19 | 61.45 | 15,734,914 | +0.25(+0.42%) |
Jun 05, 2014 | 60.54 | 61.34 | 59.80 | 61.19 | 18,250,134 | +0.73(+1.21%) |
Jun 04, 2014 | 59.54 | 60.64 | 59.04 | 60.46 | 17,410,224 | +0.81(+1.35%) |
Jun 03, 2014 | 60.00 | 60.80 | 59.58 | 59.65 | 17,123,896 | -0.64(-1.06%) |
Jun 02, 2014 | 59.93 | 60.42 | 58.93 | 60.29 | 20,447,126 | +0.60(+1.01%) |
May 30, 2014 | 59.31 | 60.25 | 58.80 | 59.69 | 29,254,966 | +0.38(+0.63%) |
May 29, 2014 | 57.63 | 59.43 | 57.08 | 59.31 | 22,792,488 | +1.99(+3.48%) |
May 28, 2014 | 56.74 | 57.89 | 56.21 | 57.32 | 19,858,922 | +0.35(+0.61%) |
May 27, 2014 | 57.43 | 57.46 | 56.16 | 56.97 | 26,711,410 | -0.51(-0.88%) |
May 23, 2014 | 55.95 | 57.48 | 57.48 | 57.48 | 154,854,688 | +1.27(+2.27%) |
May 22, 2014 | 55.84 | 56.79 | 55.36 | 56.20 | 27,575,330 | +0.40(+0.72%) |
May 21, 2014 | 53.59 | 55.81 | 53.34 | 55.80 | 39,897,268 | +2.70(+5.09%) |
May 20, 2014 | 52.14 | 53.24 | 51.77 | 53.10 | 28,789,066 | +1.02(+1.97%) |
May 19, 2014 | 49.57 | 52.46 | 49.51 | 52.07 | 25,388,110 | +2.09(+4.18%) |
May 16, 2014 | 49.35 | 50.00 | 48.55 | 49.98 | 19,077,778 | +0.81(+1.65%) |
May 15, 2014 | 50.12 | 50.26 | 48.48 | 49.17 | 23,358,362 | -1.10(-2.19%) |
May 14, 2014 | 49.58 | 50.63 | 49.44 | 50.27 | 19,883,618 | +0.68(+1.37%) |
May 13, 2014 | 49.21 | 50.61 | 48.68 | 49.59 | 20,781,508 | +0.24(+0.49%) |
May 12, 2014 | 47.27 | 49.36 | 47.22 | 49.35 | 21,356,328 | +2.41(+5.14%) |
May 09, 2014 | 46.01 | 47.13 | 45.34 | 46.94 | 17,968,642 | +0.98(+2.14%) |
May 08, 2014 | 45.31 | 47.39 | 44.91 | 45.95 | 21,150,338 | +0.16(+0.35%) |
May 07, 2014 | 46.59 | 46.83 | 45.03 | 45.79 | 25,462,596 | -0.81(-1.73%) |
May 06, 2014 | 49.10 | 49.67 | 46.52 | 46.60 | 22,638,776 | -2.60(-5.28%) |
May 05, 2014 | 48.30 | 49.35 | 48.01 | 49.20 | 20,312,768 | +0.53(+1.09%) |
May 02, 2014 | 48.22 | 49.13 | 47.72 | 48.66 | 26,230,294 | +0.59(+1.23%) |
May 01, 2014 | 46.29 | 49.38 | 46.15 | 48.07 | 36,962,540 | +2.07(+4.50%) |
Apr 30, 2014 | 45.42 | 46.06 | 44.32 | 46.01 | 23,576,278 | +0.31(+0.68%) |
Apr 29, 2014 | 44.61 | 46.38 | 44.58 | 45.70 | 23,115,308 | +0.81(+1.80%) |
Apr 28, 2014 | 45.44 | 45.84 | 42.79 | 44.89 | 47,079,224 | -1.12(-2.44%) |
Apr 25, 2014 | 48.21 | 48.77 | 46.00 | 46.01 | 33,113,492 | -3.14(-6.39%) |
Apr 24, 2014 | 50.36 | 50.84 | 47.83 | 49.15 | 30,602,500 | -1.35(-2.67%) |
Apr 23, 2014 | 51.82 | 52.50 | 50.43 | 50.50 | 40,146,832 | -2.77(-5.20%) |
Apr 22, 2014 | 53.80 | 54.41 | 52.12 | 53.27 | 64,514,048 | +3.49(+7.00%) |
Apr 21, 2014 | 49.90 | 49.91 | 48.33 | 49.78 | 45,381,720 | +0.39(+0.80%) |
Apr 17, 2014 | 48.11 | 49.39 | 49.39 | 49.39 | 224,811,984 | +2.05(+4.32%) |
Apr 16, 2014 | 47.29 | 47.71 | 46.19 | 47.34 | 16,095,939 | +0.73(+1.58%) |
Apr 15, 2014 | 47.01 | 47.37 | 44.59 | 46.61 | 30,796,170 | -0.76(-1.60%) |
Apr 14, 2014 | 47.56 | 47.86 | 46.51 | 47.37 | 17,952,402 | +0.70(+1.49%) |
Apr 11, 2014 | 47.26 | 47.83 | 46.23 | 46.67 | 30,165,854 | -1.15(-2.40%) |
Apr 10, 2014 | 50.64 | 51.07 | 47.72 | 47.82 | 24,786,130 | -2.61(-5.18%) |
Apr 09, 2014 | 50.15 | 50.56 | 49.02 | 50.43 | 20,499,290 | +0.59(+1.19%) |
Apr 08, 2014 | 48.58 | 50.11 | 48.34 | 49.84 | 25,751,290 | +1.56(+3.22%) |
Apr 07, 2014 | 48.64 | 49.74 | 47.30 | 48.29 | 36,974,412 | +0.10(+0.20%) |
Apr 04, 2014 | 50.78 | 50.86 | 47.98 | 48.19 | 34,990,256 | -2.48(-4.90%) |
Apr 03, 2014 | 51.62 | 52.16 | 50.01 | 50.67 | 21,974,190 | -1.17(-2.26%) |
Apr 02, 2014 | 52.24 | 53.01 | 51.19 | 51.84 | 24,171,818 | -0.26(-0.50%) |
Apr 01, 2014 | 50.25 | 52.18 | 50.25 | 52.10 | 21,300,138 | +1.81(+3.60%) |
Mar 31, 2014 | 51.64 | 52.41 | 50.09 | 50.29 | 22,042,356 | -0.98(-1.91%) |
Mar 28, 2014 | 51.46 | 52.71 | 50.82 | 51.27 | 24,699,352 | -0.76(-1.46%) |
Mar 27, 2014 | 53.00 | 53.98 | 51.65 | 52.03 | 28,184,610 | -1.16(-2.18%) |
Mar 26, 2014 | 53.29 | 53.92 | 52.37 | 53.18 | 27,132,146 | +0.21(+0.39%) |
Mar 25, 2014 | 54.14 | 54.99 | 52.25 | 52.98 | 30,338,810 | -1.15(-2.13%) |
Mar 24, 2014 | 57.93 | 58.06 | 52.66 | 54.13 | 42,223,236 | -3.87(-6.67%) |
Mar 21, 2014 | 60.87 | 61.19 | 57.96 | 58.00 | 26,799,058 | -2.61(-4.31%) |
Mar 20, 2014 | 59.95 | 61.74 | 59.93 | 60.61 | 14,463,959 | +0.60(+0.99%) |
Mar 19, 2014 | 59.98 | 60.78 | 59.58 | 60.01 | 10,523,807 | -0.02(-0.04%) |
Mar 18, 2014 | 60.34 | 60.89 | 59.50 | 60.04 | 14,695,715 | -0.35(-0.58%) |
Mar 17, 2014 | 61.17 | 61.54 | 60.33 | 60.39 | 10,688,587 | -0.25(-0.42%) |
Mar 14, 2014 | 61.10 | 62.14 | 60.43 | 60.64 | 15,005,843 | -0.80(-1.30%) |
Mar 13, 2014 | 62.82 | 62.90 | 61.18 | 61.44 | 11,350,205 | -0.93(-1.49%) |
Mar 12, 2014 | 61.95 | 62.79 | 61.40 | 62.37 | 12,108,760 | -0.13(-0.21%) |
Mar 11, 2014 | 63.23 | 63.81 | 62.24 | 62.50 | 10,315,242 | -0.35(-0.56%) |
Mar 10, 2014 | 64.07 | 64.11 | 61.73 | 62.85 | 15,430,757 | -1.20(-1.88%) |
Mar 07, 2014 | 64.87 | 64.93 | 63.64 | 64.05 | 11,574,436 | -0.31(-0.47%) |
Mar 06, 2014 | 64.99 | 65.43 | 64.14 | 64.36 | 11,803,154 | -0.43(-0.66%) |
Mar 05, 2014 | 64.86 | 65.26 | 64.56 | 64.79 | 10,822,252 | -0.21(-0.33%) |
Mar 04, 2014 | 64.42 | 65.00 | 63.66 | 65.00 | 12,368,523 | +1.34(+2.11%) |
Mar 03, 2014 | 63.03 | 63.68 | 62.59 | 63.66 | 13,517,769 | -0.01(-0.01%) |
Feb 28, 2014 | 64.73 | 64.89 | 63.00 | 63.66 | 15,774,982 | -0.94(-1.46%) |
Feb 27, 2014 | 63.98 | 64.88 | 63.98 | 64.60 | 10,276,154 | +0.49(+0.77%) |
Feb 26, 2014 | 65.13 | 65.14 | 63.71 | 64.11 | 14,996,498 | -0.61(-0.94%) |
Feb 25, 2014 | 64.29 | 65.40 | 63.57 | 64.72 | 18,677,414 | +0.86(+1.35%) |
Feb 24, 2014 | 62.14 | 64.24 | 61.43 | 63.86 | 26,025,684 | +2.11(+3.42%) |
Feb 21, 2014 | 62.67 | 62.67 | 61.38 | 61.75 | 13,523,054 | -0.39(-0.63%) |
Feb 20, 2014 | 61.48 | 62.54 | 61.31 | 62.14 | 11,955,334 | +0.96(+1.57%) |
Feb 19, 2014 | 61.67 | 62.32 | 61.14 | 61.18 | 16,007,487 | -1.23(-1.97%) |
Feb 18, 2014 | 62.42 | 63.03 | 61.14 | 62.41 | 15,502,437 | +0.19(+0.31%) |
Feb 14, 2014 | 62.44 | 62.22 | 62.22 | 62.22 | 83,897,800 | -0.15(-0.24%) |
Feb 13, 2014 | 60.81 | 62.78 | 60.71 | 62.36 | 18,696,082 | +1.09(+1.78%) |
Feb 12, 2014 | 62.11 | 62.13 | 61.04 | 61.28 | 15,670,031 | -0.72(-1.17%) |
Feb 11, 2014 | 61.42 | 62.25 | 60.79 | 62.00 | 13,656,103 | +0.51(+0.82%) |
Feb 10, 2014 | 61.35 | 61.77 | 60.61 | 61.49 | 13,803,320 | +0.07(+0.11%) |
Feb 07, 2014 | 59.06 | 61.50 | 58.65 | 61.43 | 33,050,828 | +3.15(+5.41%) |
Feb 06, 2014 | 58.06 | 58.70 | 57.20 | 58.27 | 12,802,649 | +0.50(+0.86%) |
Feb 05, 2014 | 57.59 | 58.25 | 56.86 | 57.77 | 16,748,906 | -0.21(-0.37%) |
Feb 04, 2014 | 57.92 | 58.36 | 56.72 | 57.99 | 18,061,568 | +0.22(+0.38%) |
Feb 03, 2014 | 58.84 | 58.88 | 57.24 | 57.77 | 20,129,130 | -0.71(-1.21%) |
Jan 31, 2014 | 57.47 | 58.91 | 57.47 | 58.48 | 23,646,684 | +0.67(+1.15%) |
Jan 30, 2014 | 58.16 | 58.46 | 57.36 | 57.81 | 18,279,646 | +0.61(+1.06%) |
Jan 29, 2014 | 57.59 | 58.19 | 56.86 | 57.20 | 28,890,538 | -0.91(-1.56%) |
Jan 28, 2014 | 54.47 | 58.20 | 54.39 | 58.11 | 43,380,736 | +3.65(+6.70%) |
Jan 27, 2014 | 55.34 | 55.93 | 52.94 | 54.46 | 32,460,532 | -0.69(-1.26%) |
Jan 24, 2014 | 54.81 | 55.81 | 54.77 | 55.15 | 35,713,124 | -0.38(-0.68%) |
Jan 23, 2014 | 55.34 | 56.52 | 53.93 | 55.53 | 91,236,592 | +7.86(+16.48%) |
Jan 22, 2014 | 47.07 | 47.78 | 46.76 | 47.68 | 45,921,872 | +0.72(+1.53%) |
Jan 21, 2014 | 47.46 | 47.50 | 45.75 | 46.96 | 25,193,510 | -0.19(-0.40%) |
Jan 17, 2014 | 47.44 | 47.15 | 47.15 | 47.15 | 114,919,696 | -0.23(-0.49%) |
Jan 16, 2014 | 46.92 | 47.70 | 46.00 | 47.38 | 21,134,610 | +0.19(+0.39%) |
Jan 15, 2014 | 48.28 | 48.37 | 45.58 | 47.20 | 40,342,028 | -1.08(-2.24%) |
Jan 14, 2014 | 48.78 | 48.80 | 47.51 | 48.28 | 19,735,330 | +0.16(+0.34%) |
Jan 13, 2014 | 47.30 | 49.81 | 47.30 | 48.12 | 27,227,640 | +0.67(+1.41%) |
Jan 10, 2014 | 48.30 | 48.38 | 47.22 | 47.45 | 16,249,757 | -0.70(-1.46%) |
Jan 09, 2014 | 48.82 | 49.14 | 47.86 | 48.15 | 17,005,814 | -0.56(-1.16%) |
Jan 08, 2014 | 48.10 | 49.43 | 48.07 | 48.71 | 19,972,540 | +0.21(+0.44%) |
Jan 07, 2014 | 49.68 | 49.70 | 48.15 | 48.50 | 36,140,780 | -2.87(-5.58%) |
Jan 06, 2014 | 51.89 | 52.04 | 50.48 | 51.37 | 15,496,599 | -0.50(-0.97%) |
Jan 03, 2014 | 52.00 | 52.50 | 51.84 | 51.87 | 10,818,885 | +0.04(+0.08%) |
Jan 02, 2014 | 52.40 | 52.51 | 51.54 | 51.83 | 12,323,387 | -0.76(-1.45%) |
Dec 31, 2013 | 52.21 | 52.60 | 52.60 | 52.60 | 73,617,600 | +0.17(+0.32%) |
Dec 30, 2013 | 52.52 | 52.79 | 51.29 | 52.43 | 15,008,531 | -0.07(-0.14%) |
Dec 27, 2013 | 53.87 | 54.11 | 52.26 | 52.50 | 16,954,048 | -1.35(-2.50%) |
Dec 26, 2013 | 54.02 | 54.42 | 53.69 | 53.85 | 12,264,139 | -0.21(-0.39%) |
Dec 24, 2013 | 54.39 | 54.85 | 53.93 | 54.06 | 5,577,845 | -0.31(-0.58%) |
Dec 23, 2013 | 54.10 | 54.78 | 53.80 | 54.37 | 12,618,332 | +0.70(+1.31%) |
Dec 20, 2013 | 53.80 | 54.24 | 53.48 | 53.67 | 18,822,132 | -0.15(-0.28%) |
Dec 19, 2013 | 53.46 | 54.27 | 53.34 | 53.82 | 13,844,893 | +0.07(+0.13%) |
Dec 18, 2013 | 53.39 | 53.86 | 52.36 | 53.75 | 19,851,824 | +0.20(+0.37%) |
Dec 17, 2013 | 52.39 | 53.96 | 52.32 | 53.55 | 18,432,336 | +1.22(+2.34%) |
Dec 16, 2013 | 52.81 | 53.00 | 52.04 | 52.33 | 13,910,994 | -0.38(-0.72%) |
Dec 13, 2013 | 53.71 | 53.86 | 52.69 | 52.71 | 17,876,628 | -0.62(-1.17%) |
Dec 12, 2013 | 51.95 | 53.55 | 51.94 | 53.33 | 21,266,342 | +1.34(+2.57%) |
Dec 11, 2013 | 52.05 | 53.02 | 51.75 | 52.00 | 20,079,352 | +0.13(+0.24%) |
Dec 10, 2013 | 50.64 | 52.06 | 50.47 | 51.87 | 14,078,595 | +1.06(+2.09%) |
Dec 09, 2013 | 50.74 | 51.41 | 50.52 | 50.81 | 11,716,704 | +0.18(+0.35%) |
Dec 06, 2013 | 51.58 | 51.62 | 50.29 | 50.63 | 0 | -0.52(-1.01%) |
Dec 05, 2013 | 51.11 | 51.59 | 50.48 | 51.15 | 13,700,665 | +0.26(+0.50%) |
Dec 04, 2013 | 51.51 | 52.66 | 50.89 | 50.90 | 0 | -0.95(-1.84%) |
Dec 03, 2013 | 51.70 | 51.94 | 50.93 | 51.85 | 13,391,734 | -0.14(-0.27%) |
Dec 02, 2013 | 52.13 | 52.57 | 51.37 | 51.99 | 11,673,213 | -0.27(-0.51%) |
Nov 29, 2013 | 52.01 | 52.54 | 51.86 | 52.26 | 0 | +0.47(+0.91%) |
Nov 27, 2013 | 51.02 | 51.98 | 50.51 | 51.78 | 0 | +1.04(+2.05%) |
Nov 26, 2013 | 50.07 | 50.92 | 49.65 | 50.74 | 14,657,733 | +0.71(+1.42%) |
Nov 25, 2013 | 49.56 | 50.42 | 49.29 | 50.03 | 13,978,845 | +0.34(+0.69%) |
Nov 22, 2013 | 49.83 | 50.09 | 49.14 | 49.69 | 0 | -0.09(-0.19%) |
Nov 21, 2013 | 48.89 | 49.81 | 48.81 | 49.79 | 15,981,965 | +1.28(+2.64%) |
Nov 20, 2013 | 49.05 | 49.48 | 48.24 | 48.50 | 19,479,348 | +0.32(+0.66%) |
Nov 19, 2013 | 48.68 | 49.55 | 47.75 | 48.18 | 17,011,568 | -0.64(-1.31%) |
Nov 18, 2013 | 50.00 | 50.07 | 48.50 | 48.82 | 20,246,498 | -1.14(-2.28%) |
Nov 15, 2013 | 49.23 | 49.98 | 49.01 | 49.97 | 0 | +1.03(+2.10%) |
Nov 14, 2013 | 47.97 | 49.14 | 47.87 | 48.94 | 20,094,262 | +1.26(+2.65%) |
Nov 12, 2013 | 48.03 | 48.50 | 47.34 | 47.68 | 12,222,741 | -0.60(-1.24%) |
Nov 11, 2013 | 47.54 | 48.50 | 46.95 | 48.27 | 16,797,430 | +0.43(+0.90%) |
Nov 08, 2013 | 46.70 | 47.94 | 46.50 | 47.84 | 0 | +1.15(+2.46%) |
Nov 07, 2013 | 48.43 | 48.52 | 46.45 | 46.69 | 19,993,666 | -1.25(-2.61%) |
Nov 06, 2013 | 48.50 | 49.20 | 47.54 | 47.95 | 20,747,034 | -0.84(-1.72%) |
Nov 05, 2013 | 47.93 | 48.91 | 47.58 | 48.79 | 17,233,516 | +0.56(+1.16%) |
Nov 04, 2013 | 47.28 | 48.26 | 46.45 | 48.23 | 21,912,506 | +1.19(+2.53%) |
Nov 01, 2013 | 46.98 | 47.64 | 46.56 | 47.04 | 0 | +0.97(+2.10%) |
Oct 31, 2013 | 45.44 | 46.66 | 45.10 | 46.07 | 17,914,526 | +0.62(+1.36%) |
Oct 30, 2013 | 46.96 | 46.99 | 45.09 | 45.45 | 21,592,522 | -1.31(-2.80%) |
Oct 29, 2013 | 45.51 | 46.77 | 44.17 | 46.76 | 30,922,008 | +1.90(+4.24%) |
Oct 28, 2013 | 46.43 | 47.28 | 44.54 | 44.86 | 34,067,964 | -2.00(-4.28%) |
Oct 25, 2013 | 47.29 | 48.17 | 46.56 | 46.86 | 0 | -0.46(-0.96%) |
Oct 24, 2013 | 47.35 | 48.12 | 46.24 | 47.32 | 33,430,662 | +0.14(+0.30%) |
Oct 23, 2013 | 45.33 | 47.88 | 45.29 | 47.18 | 58,351,352 | +1.10(+2.39%) |
Oct 22, 2013 | 55.41 | 55.59 | 45.93 | 46.07 | 178,589,200 | -4.64(-9.15%) |
Oct 21, 2013 | 48.99 | 50.77 | 48.59 | 50.71 | 60,823,024 | +3.07(+6.44%) |
Oct 18, 2013 | 47.71 | 48.07 | 46.80 | 47.64 | 25,454,924 | +0.49(+1.03%) |
Oct 17, 2013 | 46.03 | 47.17 | 45.67 | 47.16 | 19,235,468 | +1.03(+2.24%) |
Oct 16, 2013 | 45.73 | 46.50 | 45.47 | 46.13 | 18,816,336 | +0.17(+0.37%) |
Oct 15, 2013 | 46.44 | 46.76 | 45.62 | 45.96 | 26,529,894 | -0.38(-0.82%) |
Oct 14, 2013 | 44.37 | 46.47 | 43.71 | 46.34 | 45,513,920 | +3.36(+7.82%) |
Oct 11, 2013 | 43.47 | 43.94 | 42.88 | 42.98 | 0 | -0.45(-1.03%) |
Oct 10, 2013 | 43.00 | 43.92 | 42.34 | 43.43 | 30,559,408 | +2.22(+5.40%) |
Oct 09, 2013 | 42.89 | 42.94 | 40.40 | 41.20 | 41,941,004 | -1.98(-4.59%) |
Oct 08, 2013 | 45.61 | 45.93 | 42.80 | 43.19 | 28,543,290 | -2.26(-4.98%) |
Oct 07, 2013 | 46.29 | 46.71 | 45.45 | 45.45 | 14,615,964 | -1.30(-2.78%) |
Oct 04, 2013 | 46.24 | 46.90 | 45.51 | 46.75 | 16,818,178 | +0.79(+1.72%) |
Oct 03, 2013 | 47.29 | 47.79 | 45.44 | 45.96 | 24,600,722 | -1.29(-2.72%) |
Oct 02, 2013 | 46.01 | 47.66 | 45.95 | 47.25 | 30,559,100 | +0.87(+1.88%) |