Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.23 | 46.26 | 43.11 | 43.36 | 8,404,034 | -5.51(-11.28%) |
Nov 26, 2014 | 49.44 | 48.87 | 48.87 | 48.87 | 4,399,717 | -0.76(-1.53%) |
Nov 25, 2014 | 51.41 | 51.51 | 49.52 | 49.63 | 5,719,130 | -1.66(-3.23%) |
Nov 24, 2014 | 51.04 | 51.36 | 50.36 | 51.28 | 7,647,732 | +0.07(+0.15%) |
Nov 21, 2014 | 51.28 | 51.62 | 50.55 | 51.21 | 7,347,984 | +0.99(+1.97%) |
Nov 20, 2014 | 48.87 | 50.32 | 48.65 | 50.22 | 6,899,742 | +1.48(+3.04%) |
Nov 19, 2014 | 48.98 | 48.98 | 48.31 | 48.74 | 6,866,653 | -0.01(-0.03%) |
Nov 18, 2014 | 48.56 | 49.17 | 48.17 | 48.75 | 4,841,371 | -0.01(-0.03%) |
Nov 17, 2014 | 49.38 | 49.40 | 48.43 | 48.77 | 7,044,582 | -0.85(-1.72%) |
Nov 14, 2014 | 48.92 | 49.82 | 48.40 | 49.62 | 6,139,843 | +0.87(+1.78%) |
Nov 13, 2014 | 49.59 | 49.77 | 47.99 | 48.75 | 6,122,164 | -1.10(-2.21%) |
Nov 12, 2014 | 50.73 | 50.98 | 49.82 | 49.86 | 4,035,593 | -1.16(-2.27%) |
Nov 11, 2014 | 51.00 | 51.22 | 50.13 | 51.01 | 3,780,113 | +0.21(+0.41%) |
Nov 10, 2014 | 52.20 | 52.47 | 50.44 | 50.80 | 5,677,121 | -0.96(-1.86%) |
Nov 07, 2014 | 51.28 | 51.89 | 50.84 | 51.76 | 6,052,134 | +0.73(+1.43%) |
Nov 06, 2014 | 50.05 | 51.06 | 49.21 | 51.03 | 7,042,298 | -0.08(-0.16%) |
Nov 05, 2014 | 51.18 | 51.52 | 50.24 | 51.11 | 5,860,891 | +0.91(+1.82%) |
Nov 04, 2014 | 51.02 | 51.41 | 49.78 | 50.20 | 8,075,859 | -1.48(-2.87%) |
Nov 03, 2014 | 52.78 | 53.20 | 51.52 | 51.68 | 7,675,467 | -0.54(-1.04%) |
Oct 31, 2014 | 51.34 | 52.28 | 50.46 | 52.22 | 5,342,050 | +0.94(+1.83%) |
Oct 30, 2014 | 50.97 | 51.68 | 50.46 | 51.28 | 4,071,346 | -0.39(-0.76%) |
Oct 29, 2014 | 51.39 | 52.02 | 51.20 | 51.68 | 4,861,561 | +0.78(+1.53%) |
Oct 28, 2014 | 49.77 | 51.20 | 49.32 | 50.90 | 6,290,957 | +1.48(+3.00%) |
Oct 27, 2014 | 50.41 | 51.28 | 51.28 | 49.42 | 6,153,675 | -1.87(-3.64%) |
Oct 24, 2014 | 51.30 | 51.49 | 50.46 | 51.28 | 3,308,109 | -0.18(-0.35%) |
Oct 23, 2014 | 50.61 | 52.00 | 50.49 | 51.47 | 6,736,151 | +1.49(+2.99%) |
Oct 22, 2014 | 51.06 | 51.59 | 49.94 | 49.97 | 5,703,509 | -1.12(-2.20%) |
Oct 21, 2014 | 49.80 | 51.17 | 49.75 | 51.09 | 6,325,113 | +1.76(+3.57%) |
Oct 20, 2014 | 49.42 | 49.59 | 48.54 | 49.34 | 6,722,693 | +0.39(+0.80%) |
Oct 17, 2014 | 49.98 | 50.60 | 48.86 | 48.94 | 9,514,002 | -0.26(-0.52%) |
Oct 16, 2014 | 47.59 | 50.07 | 47.47 | 49.20 | 9,263,115 | +0.38(+0.77%) |
Oct 15, 2014 | 48.71 | 48.97 | 46.54 | 48.82 | 15,040,481 | -1.16(-2.33%) |
Oct 14, 2014 | 51.33 | 51.91 | 49.81 | 49.98 | 6,556,234 | -1.03(-2.02%) |
Oct 13, 2014 | 53.68 | 54.23 | 50.95 | 51.01 | 7,454,758 | -2.67(-4.98%) |
Oct 10, 2014 | 54.74 | 55.18 | 53.31 | 53.69 | 7,283,366 | -1.32(-2.41%) |
Oct 09, 2014 | 56.97 | 57.23 | 54.95 | 55.01 | 4,785,707 | -2.38(-4.16%) |
Oct 08, 2014 | 56.28 | 57.41 | 55.74 | 57.39 | 5,845,349 | +0.82(+1.45%) |
Oct 07, 2014 | 57.41 | 58.15 | 56.53 | 56.58 | 4,652,949 | -1.33(-2.30%) |
Oct 06, 2014 | 58.72 | 58.72 | 57.62 | 57.91 | 9,874,007 | -0.51(-0.87%) |
Oct 03, 2014 | 59.64 | 59.83 | 58.29 | 58.42 | 6,722,868 | -1.20(-2.02%) |
Oct 02, 2014 | 60.51 | 60.55 | 58.91 | 59.62 | 7,572,361 | -1.55(-2.54%) |
Oct 01, 2014 | 62.88 | 63.06 | 60.98 | 61.17 | 7,424,501 | -1.89(-3.00%) |
Sep 30, 2014 | 63.43 | 63.60 | 62.37 | 63.06 | 5,428,914 | -0.54(-0.86%) |
Sep 29, 2014 | 62.70 | 63.77 | 62.47 | 63.61 | 2,715,926 | +0.04(+0.06%) |
Sep 26, 2014 | 62.72 | 63.94 | 62.45 | 63.57 | 2,244,121 | +0.88(+1.40%) |
Sep 25, 2014 | 63.84 | 63.92 | 62.69 | 62.69 | 2,817,064 | -1.03(-1.62%) |
Sep 24, 2014 | 63.41 | 64.18 | 62.41 | 63.72 | 4,193,884 | -0.14(-0.22%) |
Sep 23, 2014 | 63.47 | 64.48 | 63.35 | 63.86 | 2,452,535 | +0.36(+0.57%) |
Sep 22, 2014 | 64.56 | 64.78 | 63.32 | 63.50 | 3,872,683 | -1.34(-2.06%) |
Sep 19, 2014 | 65.54 | 65.82 | 64.84 | 64.84 | 3,819,377 | -0.34(-0.52%) |
Sep 18, 2014 | 65.76 | 66.02 | 64.86 | 65.17 | 2,841,036 | -0.33(-0.50%) |
Sep 17, 2014 | 66.02 | 66.22 | 65.39 | 65.50 | 5,350,895 | -0.22(-0.33%) |
Sep 16, 2014 | 65.35 | 66.34 | 65.26 | 65.72 | 3,417,897 | +0.47(+0.72%) |
Sep 15, 2014 | 64.44 | 65.38 | 63.97 | 65.25 | 2,766,911 | +0.59(+0.91%) |
Sep 12, 2014 | 65.34 | 65.50 | 64.55 | 64.66 | 2,416,439 | -0.93(-1.42%) |
Sep 11, 2014 | 64.56 | 65.62 | 64.37 | 65.59 | 3,110,073 | +0.24(+0.36%) |
Sep 10, 2014 | 64.99 | 65.41 | 64.44 | 65.36 | 3,883,394 | +0.11(+0.18%) |
Sep 09, 2014 | 65.77 | 66.24 | 64.93 | 65.24 | 4,092,211 | -0.55(-0.84%) |
Sep 08, 2014 | 66.38 | 66.42 | 65.40 | 65.79 | 3,272,733 | -1.07(-1.61%) |
Sep 05, 2014 | 66.01 | 66.98 | 66.01 | 66.87 | 3,775,872 | +0.52(+0.78%) |
Sep 04, 2014 | 67.32 | 67.77 | 65.91 | 66.35 | 3,301,914 | -1.07(-1.59%) |
Sep 03, 2014 | 68.08 | 68.53 | 67.36 | 67.43 | 3,181,561 | +0.13(+0.20%) |
Sep 02, 2014 | 68.41 | 68.47 | 66.89 | 67.29 | 3,497,765 | -1.12(-1.64%) |
Aug 29, 2014 | 67.73 | 68.41 | 68.41 | 68.41 | 4,504,247 | +0.31(+0.45%) |
Aug 28, 2014 | 68.16 | 68.44 | 67.88 | 68.10 | 3,221,021 | -0.11(-0.16%) |
Aug 27, 2014 | 68.30 | 68.72 | 67.87 | 68.21 | 2,451,591 | -0.01(-0.02%) |
Aug 26, 2014 | 68.19 | 68.90 | 68.13 | 68.22 | 3,036,662 | +0.08(+0.12%) |
Aug 25, 2014 | 67.26 | 68.30 | 67.20 | 68.14 | 2,615,986 | +1.08(+1.61%) |
Aug 22, 2014 | 67.82 | 67.82 | 66.99 | 67.06 | 2,466,351 | -0.88(-1.30%) |
Aug 21, 2014 | 67.20 | 68.14 | 66.89 | 67.94 | 2,810,066 | +0.53(+0.79%) |
Aug 20, 2014 | 66.74 | 67.50 | 66.28 | 67.41 | 3,642,343 | +0.72(+1.08%) |
Aug 19, 2014 | 66.40 | 67.11 | 66.40 | 66.69 | 3,634,177 | +0.52(+0.78%) |
Aug 18, 2014 | 66.72 | 67.10 | 65.57 | 66.18 | 4,011,319 | -0.12(-0.18%) |
Aug 15, 2014 | 66.14 | 66.59 | 65.75 | 66.30 | 5,310,583 | +0.50(+0.76%) |
Aug 14, 2014 | 66.55 | 66.74 | 65.62 | 65.80 | 4,259,544 | -0.44(-0.67%) |
Aug 13, 2014 | 66.37 | 67.18 | 66.03 | 66.24 | 3,426,858 | +0.09(+0.13%) |
Aug 12, 2014 | 66.90 | 67.09 | 65.84 | 66.16 | 4,005,594 | -0.94(-1.40%) |
Aug 11, 2014 | 67.45 | 67.93 | 66.99 | 67.10 | 2,809,493 | -0.34(-0.51%) |
Aug 08, 2014 | 66.50 | 67.65 | 66.27 | 67.44 | 2,821,052 | +1.22(+1.84%) |
Aug 07, 2014 | 67.48 | 67.63 | 65.78 | 66.22 | 4,322,426 | -0.93(-1.38%) |
Aug 06, 2014 | 66.45 | 68.31 | 66.43 | 67.15 | 3,552,478 | +0.38(+0.57%) |
Aug 05, 2014 | 68.33 | 68.33 | 66.14 | 66.77 | 6,026,675 | -1.96(-2.84%) |
Aug 04, 2014 | 67.10 | 68.93 | 66.98 | 68.72 | 5,835,432 | +1.32(+1.96%) |
Aug 01, 2014 | 68.76 | 68.99 | 67.02 | 67.40 | 6,371,215 | -1.57(-2.28%) |
Jul 31, 2014 | 69.25 | 70.25 | 68.46 | 68.97 | 9,168,269 | +0.92(+1.35%) |
Jul 30, 2014 | 68.65 | 68.96 | 67.69 | 68.05 | 3,455,235 | -0.02(-0.03%) |
Jul 29, 2014 | 67.85 | 68.50 | 67.66 | 68.07 | 2,879,721 | +0.03(+0.05%) |
Jul 28, 2014 | 68.12 | 68.49 | 67.61 | 68.04 | 2,684,082 | -0.39(-0.57%) |
Jul 25, 2014 | 68.69 | 69.49 | 67.96 | 68.43 | 1,960,814 | -0.50(-0.73%) |
Jul 24, 2014 | 69.44 | 69.45 | 68.78 | 68.93 | 5,518,663 | -0.59(-0.85%) |
Jul 23, 2014 | 69.19 | 69.54 | 68.17 | 69.52 | 4,527,237 | +0.24(+0.35%) |
Jul 22, 2014 | 69.68 | 69.87 | 68.67 | 69.28 | 8,725,763 | +3.06(+4.63%) |
Jul 21, 2014 | 66.12 | 66.30 | 65.71 | 66.22 | 1,996,232 | -0.01(-0.02%) |
Jul 18, 2014 | 66.54 | 66.67 | 65.97 | 66.23 | 3,190,516 | +0.11(+0.17%) |
Jul 17, 2014 | 66.84 | 67.85 | 66.05 | 66.11 | 4,356,889 | -0.64(-0.96%) |
Jul 16, 2014 | 65.84 | 66.78 | 65.81 | 66.76 | 3,778,750 | +1.29(+1.97%) |
Jul 15, 2014 | 65.50 | 66.04 | 65.05 | 65.47 | 3,894,480 | -0.41(-0.62%) |
Jul 14, 2014 | 65.46 | 66.11 | 65.45 | 65.87 | 2,916,091 | +0.77(+1.18%) |
Jul 11, 2014 | 65.99 | 66.24 | 65.09 | 65.11 | 3,279,124 | -1.22(-1.83%) |
Jul 10, 2014 | 65.79 | 66.59 | 65.43 | 66.32 | 3,295,253 | -0.29(-0.43%) |
Jul 09, 2014 | 65.84 | 66.68 | 65.82 | 66.61 | 2,921,336 | +0.80(+1.21%) |
Jul 08, 2014 | 65.90 | 66.46 | 65.70 | 65.81 | 3,921,824 | -0.39(-0.60%) |
Jul 07, 2014 | 67.15 | 67.15 | 66.06 | 66.21 | 2,909,991 | -0.66(-0.98%) |
Jul 03, 2014 | 66.74 | 66.86 | 66.86 | 66.86 | 1,624,986 | +0.12(+0.18%) |
Jul 02, 2014 | 66.84 | 67.18 | 66.44 | 66.74 | 3,021,917 | -0.44(-0.66%) |
Jul 01, 2014 | 67.48 | 67.81 | 66.94 | 67.18 | 2,924,778 | -0.07(-0.11%) |
Jun 30, 2014 | 66.72 | 68.17 | 66.63 | 67.26 | 5,576,715 | +0.57(+0.86%) |
Jun 27, 2014 | 66.49 | 66.74 | 66.15 | 66.68 | 3,009,691 | +0.05(+0.07%) |
Jun 26, 2014 | 66.58 | 66.64 | 65.99 | 66.64 | 2,913,860 | +0.21(+0.31%) |
Jun 25, 2014 | 66.24 | 66.54 | 65.63 | 66.43 | 4,792,558 | +0.35(+0.54%) |
Jun 24, 2014 | 67.93 | 68.00 | 65.85 | 66.07 | 4,895,753 | -1.84(-2.71%) |
Jun 23, 2014 | 67.83 | 68.41 | 67.51 | 67.91 | 5,867,256 | +0.61(+0.90%) |
Jun 20, 2014 | 66.97 | 67.41 | 66.66 | 67.30 | 6,474,702 | +0.45(+0.67%) |
Jun 19, 2014 | 66.26 | 67.11 | 66.16 | 66.86 | 4,623,986 | +0.28(+0.42%) |
Jun 18, 2014 | 65.53 | 66.66 | 65.44 | 66.58 | 4,588,522 | +1.07(+1.63%) |
Jun 17, 2014 | 65.33 | 65.68 | 65.05 | 65.51 | 4,761,752 | -0.13(-0.20%) |
Jun 16, 2014 | 65.44 | 65.69 | 65.19 | 65.64 | 3,677,601 | +0.36(+0.55%) |
Jun 13, 2014 | 64.75 | 65.33 | 64.51 | 65.28 | 4,157,347 | +0.90(+1.40%) |
Jun 12, 2014 | 64.02 | 64.94 | 64.00 | 64.38 | 4,777,338 | +0.60(+0.94%) |
Jun 11, 2014 | 63.29 | 63.90 | 63.18 | 63.78 | 3,487,662 | +0.24(+0.38%) |
Jun 10, 2014 | 63.14 | 63.62 | 62.94 | 63.53 | 3,750,258 | +0.49(+0.78%) |
Jun 06, 2014 | 62.06 | 63.36 | 62.00 | 63.04 | 6,148,128 | +0.76(+1.22%) |
Jun 05, 2014 | 61.95 | 62.41 | 61.70 | 62.28 | 2,863,758 | +0.45(+0.72%) |
Jun 04, 2014 | 61.45 | 62.07 | 61.45 | 61.83 | 3,276,089 | +0.33(+0.54%) |
Jun 03, 2014 | 61.62 | 61.84 | 61.18 | 61.50 | 5,182,206 | -0.43(-0.69%) |
Jun 02, 2014 | 62.22 | 62.39 | 61.78 | 61.92 | 2,790,839 | -0.39(-0.62%) |
May 30, 2014 | 61.89 | 62.43 | 61.64 | 62.31 | 5,628,445 | +0.11(+0.17%) |
May 29, 2014 | 61.46 | 62.33 | 61.31 | 62.20 | 5,873,119 | +0.87(+1.42%) |
May 28, 2014 | 60.57 | 61.47 | 60.57 | 61.34 | 5,819,504 | +0.94(+1.55%) |
May 27, 2014 | 60.40 | 60.69 | 60.01 | 60.40 | 2,886,728 | +0.12(+0.20%) |
May 23, 2014 | 60.38 | 60.28 | 60.28 | 60.28 | 4,793,426 | -0.05(-0.08%) |
May 22, 2014 | 60.33 | 60.69 | 60.07 | 60.33 | 2,054,147 | -0.03(-0.04%) |
May 21, 2014 | 60.19 | 60.41 | 59.78 | 60.35 | 2,603,271 | +0.37(+0.62%) |
May 20, 2014 | 59.49 | 60.36 | 59.46 | 59.98 | 3,441,050 | +0.27(+0.45%) |
May 19, 2014 | 59.05 | 60.06 | 58.96 | 59.71 | 4,590,938 | +0.37(+0.62%) |
May 16, 2014 | 59.38 | 59.59 | 58.82 | 59.34 | 5,999,186 | -0.09(-0.16%) |
May 15, 2014 | 60.07 | 60.07 | 58.94 | 59.44 | 5,161,980 | -0.64(-1.06%) |
May 14, 2014 | 60.19 | 60.37 | 60.02 | 60.07 | 4,040,751 | -0.10(-0.17%) |
May 13, 2014 | 60.37 | 60.62 | 60.03 | 60.17 | 3,312,199 | -0.01(-0.02%) |
May 12, 2014 | 59.62 | 60.23 | 59.42 | 60.19 | 5,029,145 | +0.77(+1.29%) |
May 09, 2014 | 59.16 | 59.89 | 58.72 | 59.42 | 7,440,309 | +0.57(+0.98%) |
May 08, 2014 | 59.21 | 60.14 | 58.04 | 58.84 | 5,978,383 | +0.18(+0.31%) |
May 07, 2014 | 58.19 | 58.91 | 57.87 | 58.66 | 5,792,821 | +0.90(+1.55%) |
May 06, 2014 | 58.17 | 58.55 | 57.77 | 57.77 | 5,249,154 | -0.36(-0.62%) |
May 05, 2014 | 57.84 | 58.32 | 57.71 | 58.13 | 3,849,669 | +0.00(+0.00%) |
May 02, 2014 | 58.15 | 58.70 | 58.00 | 58.13 | 2,743,785 | -0.05(-0.09%) |
May 01, 2014 | 58.00 | 58.31 | 57.73 | 58.18 | 5,439,830 | +0.16(+0.28%) |
Apr 30, 2014 | 58.32 | 58.45 | 57.79 | 58.02 | 5,507,308 | -0.69(-1.17%) |
Apr 29, 2014 | 58.49 | 59.28 | 58.47 | 58.71 | 3,720,097 | +0.68(+1.17%) |
Apr 28, 2014 | 58.40 | 58.52 | 57.55 | 58.03 | 4,281,697 | -0.31(-0.54%) |
Apr 25, 2014 | 58.46 | 58.74 | 57.77 | 58.34 | 5,281,647 | -0.45(-0.77%) |
Apr 24, 2014 | 58.68 | 59.08 | 58.41 | 58.80 | 3,936,707 | +0.25(+0.43%) |
Apr 23, 2014 | 57.58 | 59.04 | 57.55 | 58.54 | 8,234,090 | +0.92(+1.60%) |
Apr 22, 2014 | 57.07 | 57.75 | 56.67 | 57.62 | 4,476,842 | +0.27(+0.47%) |
Apr 21, 2014 | 56.82 | 57.37 | 56.65 | 57.35 | 4,771,970 | +0.46(+0.81%) |
Apr 17, 2014 | 56.13 | 56.89 | 56.89 | 56.89 | 7,177,946 | +0.96(+1.72%) |
Apr 16, 2014 | 55.87 | 56.27 | 55.26 | 55.93 | 5,117,290 | +0.56(+1.01%) |
Apr 15, 2014 | 54.92 | 55.69 | 54.65 | 55.37 | 5,679,581 | +0.51(+0.92%) |
Apr 14, 2014 | 55.10 | 55.15 | 54.40 | 54.86 | 4,541,281 | +0.32(+0.58%) |
Apr 11, 2014 | 54.77 | 55.22 | 54.42 | 54.55 | 4,394,083 | -0.42(-0.76%) |
Apr 10, 2014 | 55.31 | 55.87 | 54.96 | 54.96 | 5,094,106 | -0.62(-1.11%) |
Apr 09, 2014 | 56.23 | 56.31 | 54.88 | 55.58 | 6,494,276 | -1.02(-1.80%) |
Apr 08, 2014 | 56.10 | 56.81 | 55.82 | 56.60 | 4,481,974 | +0.72(+1.30%) |
Apr 07, 2014 | 56.48 | 56.61 | 55.70 | 55.87 | 4,619,475 | -0.92(-1.61%) |
Apr 04, 2014 | 57.04 | 57.36 | 56.59 | 56.79 | 4,563,162 | +0.07(+0.13%) |
Apr 03, 2014 | 56.02 | 56.75 | 55.95 | 56.72 | 4,266,050 | +0.75(+1.34%) |
Apr 02, 2014 | 55.46 | 56.13 | 55.33 | 55.97 | 3,011,749 | +0.31(+0.56%) |
Apr 01, 2014 | 55.01 | 55.70 | 54.95 | 55.66 | 5,343,777 | +0.54(+0.98%) |
Mar 31, 2014 | 55.71 | 55.75 | 54.75 | 55.12 | 3,767,783 | -0.05(-0.08%) |
Mar 28, 2014 | 54.71 | 55.39 | 54.51 | 55.16 | 4,831,597 | +0.62(+1.15%) |
Mar 27, 2014 | 54.21 | 54.81 | 53.93 | 54.54 | 3,762,769 | +0.41(+0.76%) |
Mar 26, 2014 | 54.65 | 54.81 | 54.08 | 54.13 | 3,865,568 | -0.31(-0.57%) |
Mar 25, 2014 | 54.03 | 54.48 | 53.96 | 54.44 | 4,715,706 | +0.77(+1.44%) |
Mar 24, 2014 | 53.75 | 54.08 | 53.58 | 53.67 | 3,316,855 | +0.04(+0.07%) |
Mar 21, 2014 | 53.60 | 54.08 | 53.35 | 53.63 | 6,562,389 | +0.44(+0.82%) |
Mar 20, 2014 | 52.71 | 53.30 | 52.39 | 53.19 | 2,717,925 | +0.48(+0.91%) |
Mar 19, 2014 | 53.26 | 53.32 | 52.49 | 52.71 | 2,927,100 | -0.47(-0.89%) |
Mar 18, 2014 | 52.73 | 53.48 | 52.65 | 53.18 | 3,677,631 | +0.45(+0.84%) |
Mar 17, 2014 | 52.83 | 53.00 | 52.49 | 52.74 | 2,361,947 | +0.09(+0.18%) |
Mar 14, 2014 | 52.51 | 52.74 | 52.09 | 52.65 | 3,685,129 | +0.16(+0.30%) |
Mar 13, 2014 | 52.64 | 52.88 | 52.21 | 52.49 | 3,791,637 | -0.13(-0.25%) |
Mar 12, 2014 | 52.45 | 52.94 | 52.29 | 52.62 | 3,679,574 | -0.24(-0.45%) |
Mar 11, 2014 | 53.48 | 53.99 | 52.73 | 52.86 | 3,292,463 | -0.63(-1.18%) |
Mar 10, 2014 | 53.06 | 53.56 | 52.86 | 53.49 | 4,186,580 | +0.30(+0.56%) |
Mar 07, 2014 | 53.14 | 53.33 | 52.89 | 53.19 | 3,199,120 | +0.35(+0.67%) |
Mar 06, 2014 | 52.52 | 53.06 | 52.33 | 52.84 | 5,198,053 | +0.34(+0.65%) |
Mar 05, 2014 | 53.27 | 53.40 | 52.38 | 52.50 | 5,968,971 | -0.98(-1.83%) |
Mar 04, 2014 | 53.32 | 53.67 | 52.83 | 53.48 | 5,385,326 | +0.41(+0.78%) |
Mar 03, 2014 | 52.49 | 53.68 | 52.48 | 53.06 | 6,117,382 | +0.38(+0.72%) |
Feb 28, 2014 | 52.96 | 53.25 | 52.53 | 52.69 | 7,581,723 | -0.20(-0.38%) |
Feb 27, 2014 | 52.90 | 53.06 | 52.55 | 52.88 | 6,427,484 | -0.15(-0.29%) |
Feb 26, 2014 | 55.16 | 55.22 | 53.01 | 53.04 | 10,172,567 | -2.17(-3.94%) |
Feb 25, 2014 | 55.85 | 55.85 | 54.65 | 55.21 | 5,992,542 | -0.82(-1.47%) |
Feb 24, 2014 | 56.49 | 57.01 | 55.98 | 56.03 | 5,811,028 | -0.15(-0.27%) |
Feb 21, 2014 | 56.42 | 57.11 | 56.17 | 56.19 | 5,374,439 | +0.13(+0.24%) |
Feb 20, 2014 | 55.93 | 56.20 | 55.64 | 56.05 | 4,262,247 | +0.19(+0.34%) |
Feb 19, 2014 | 55.32 | 56.67 | 55.02 | 55.86 | 5,641,141 | +0.50(+0.90%) |
Feb 18, 2014 | 55.43 | 55.66 | 54.84 | 55.36 | 5,063,654 | -0.05(-0.08%) |
Feb 14, 2014 | 53.92 | 55.41 | 55.41 | 55.41 | 6,597,180 | +1.61(+3.00%) |
Feb 13, 2014 | 52.84 | 53.93 | 52.18 | 53.80 | 8,402,673 | -0.21(-0.39%) |
Feb 12, 2014 | 54.34 | 54.47 | 53.89 | 54.01 | 3,488,216 | -0.07(-0.12%) |
Feb 11, 2014 | 53.21 | 54.35 | 52.61 | 54.07 | 4,324,120 | +0.42(+0.78%) |
Feb 10, 2014 | 54.13 | 54.21 | 53.34 | 53.66 | 3,257,238 | -0.43(-0.80%) |
Feb 07, 2014 | 53.46 | 54.23 | 53.33 | 54.09 | 5,311,250 | +0.98(+1.85%) |
Feb 06, 2014 | 52.05 | 53.22 | 52.02 | 53.10 | 3,625,859 | +1.26(+2.44%) |
Feb 05, 2014 | 52.29 | 52.38 | 51.37 | 51.84 | 5,559,921 | -0.32(-0.61%) |
Feb 04, 2014 | 52.65 | 52.85 | 52.13 | 52.16 | 4,748,549 | -0.15(-0.29%) |
Feb 03, 2014 | 53.33 | 53.57 | 52.29 | 52.31 | 4,807,440 | -1.02(-1.91%) |
Jan 31, 2014 | 53.36 | 53.79 | 53.05 | 53.33 | 3,650,257 | -0.68(-1.26%) |
Jan 30, 2014 | 54.28 | 54.29 | 53.60 | 54.01 | 2,186,981 | +0.17(+0.32%) |
Jan 29, 2014 | 54.04 | 54.43 | 53.69 | 53.84 | 3,024,616 | -0.64(-1.18%) |
Jan 28, 2014 | 53.84 | 54.90 | 53.82 | 54.48 | 3,331,124 | +0.54(+1.00%) |
Jan 27, 2014 | 54.44 | 54.49 | 53.57 | 53.94 | 5,328,825 | -0.82(-1.50%) |
Jan 24, 2014 | 55.42 | 55.52 | 54.57 | 54.77 | 4,807,166 | -0.78(-1.40%) |
Jan 23, 2014 | 55.93 | 56.31 | 55.30 | 55.54 | 3,242,135 | -0.62(-1.11%) |
Jan 22, 2014 | 56.32 | 56.63 | 55.39 | 56.17 | 3,679,392 | +0.03(+0.05%) |
Jan 21, 2014 | 56.33 | 56.63 | 56.02 | 56.14 | 3,146,255 | +0.12(+0.21%) |
Jan 17, 2014 | 57.08 | 56.02 | 56.02 | 56.02 | 4,302,855 | -0.79(-1.39%) |
Jan 16, 2014 | 55.72 | 56.84 | 55.39 | 56.81 | 4,819,642 | +0.97(+1.73%) |
Jan 15, 2014 | 56.67 | 56.90 | 55.73 | 55.85 | 4,483,194 | -0.83(-1.46%) |
Jan 14, 2014 | 55.89 | 56.76 | 55.89 | 56.67 | 5,221,933 | +0.93(+1.66%) |
Jan 13, 2014 | 56.84 | 57.15 | 55.59 | 55.75 | 3,906,736 | -1.26(-2.22%) |
Jan 10, 2014 | 56.84 | 57.18 | 56.64 | 57.01 | 3,612,484 | +0.07(+0.13%) |
Jan 09, 2014 | 57.20 | 57.54 | 56.50 | 56.94 | 3,238,612 | -0.37(-0.65%) |
Jan 08, 2014 | 57.91 | 57.92 | 57.12 | 57.31 | 4,102,861 | -0.83(-1.42%) |
Jan 07, 2014 | 57.16 | 58.14 | 56.96 | 58.13 | 4,252,204 | +1.05(+1.84%) |
Jan 06, 2014 | 56.72 | 57.19 | 56.30 | 57.08 | 3,496,807 | +0.51(+0.90%) |
Jan 03, 2014 | 56.75 | 57.36 | 56.46 | 56.57 | 3,416,213 | +0.04(+0.07%) |
Jan 02, 2014 | 56.76 | 56.86 | 56.32 | 56.53 | 3,877,038 | -0.30(-0.54%) |
Dec 31, 2013 | 56.98 | 56.84 | 56.84 | 56.84 | 3,524,645 | -0.15(-0.26%) |
Dec 30, 2013 | 57.65 | 58.09 | 56.95 | 56.98 | 2,472,156 | -0.34(-0.60%) |
Dec 27, 2013 | 57.14 | 57.57 | 56.80 | 57.33 | 2,270,125 | +0.24(+0.43%) |
Dec 26, 2013 | 57.21 | 57.37 | 56.81 | 57.08 | 1,862,875 | +0.07(+0.12%) |
Dec 24, 2013 | 56.94 | 57.20 | 56.75 | 57.02 | 1,243,085 | +0.17(+0.29%) |
Dec 23, 2013 | 57.57 | 57.96 | 56.79 | 56.85 | 3,353,018 | -0.30(-0.52%) |
Dec 20, 2013 | 57.22 | 57.64 | 57.15 | 57.15 | 4,487,134 | -0.12(-0.21%) |
Dec 19, 2013 | 56.57 | 57.41 | 56.44 | 57.27 | 3,349,793 | +0.48(+0.84%) |
Dec 18, 2013 | 56.57 | 56.88 | 55.65 | 56.79 | 3,577,462 | +0.39(+0.69%) |
Dec 17, 2013 | 56.67 | 56.86 | 56.38 | 56.40 | 5,160,638 | -0.57(-1.00%) |
Dec 16, 2013 | 56.90 | 57.43 | 56.65 | 56.97 | 3,974,797 | -0.01(-0.02%) |
Dec 13, 2013 | 56.73 | 57.21 | 56.41 | 56.98 | 3,959,113 | +0.09(+0.15%) |
Dec 12, 2013 | 56.73 | 57.20 | 56.26 | 56.90 | 5,325,500 | -0.26(-0.45%) |
Dec 11, 2013 | 58.13 | 58.33 | 56.97 | 57.16 | 3,837,855 | -0.97(-1.66%) |
Dec 10, 2013 | 58.53 | 59.20 | 57.99 | 58.12 | 3,755,645 | -0.73(-1.24%) |
Dec 09, 2013 | 58.88 | 59.54 | 58.36 | 58.85 | 4,025,868 | -0.03(-0.05%) |
Dec 06, 2013 | 60.15 | 60.22 | 58.83 | 58.88 | 3,573,691 | -0.54(-0.91%) |
Dec 05, 2013 | 59.21 | 60.07 | 58.93 | 59.42 | 4,079,100 | -0.03(-0.06%) |
Dec 04, 2013 | 59.95 | 60.36 | 59.22 | 59.45 | 3,215,124 | -0.44(-0.74%) |
Dec 03, 2013 | 60.37 | 60.41 | 59.46 | 59.89 | 4,290,020 | -0.42(-0.70%) |