Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 61.98 | 61.22 | 61.22 | 61.22 | 25,291,340 | -0.55(-0.89%) |
Dec 30, 2014 | 61.89 | 61.96 | 61.42 | 61.76 | 5,119,881 | -0.21(-0.33%) |
Dec 29, 2014 | 62.22 | 62.50 | 61.88 | 61.97 | 5,634,532 | -0.28(-0.45%) |
Dec 26, 2014 | 62.48 | 62.88 | 62.25 | 62.25 | 5,106,471 | -0.24(-0.38%) |
Dec 24, 2014 | 61.98 | 62.48 | 62.48 | 62.48 | 22,430,174 | +0.55(+0.89%) |
Dec 23, 2014 | 61.87 | 62.20 | 61.65 | 61.93 | 5,929,951 | +0.25(+0.40%) |
Dec 22, 2014 | 61.27 | 61.71 | 61.18 | 61.69 | 6,104,024 | +0.59(+0.97%) |
Dec 19, 2014 | 61.49 | 61.77 | 61.02 | 61.09 | 16,665,382 | -0.58(-0.94%) |
Dec 18, 2014 | 61.13 | 61.74 | 60.97 | 61.67 | 11,023,847 | +1.19(+1.96%) |
Dec 17, 2014 | 59.33 | 60.60 | 59.23 | 60.49 | 10,403,724 | +1.32(+2.24%) |
Dec 16, 2014 | 59.05 | 60.34 | 58.92 | 59.16 | 12,902,451 | -0.77(-1.28%) |
Dec 15, 2014 | 60.28 | 60.43 | 59.09 | 59.93 | 13,739,428 | -0.02(-0.03%) |
Dec 12, 2014 | 60.83 | 61.74 | 59.95 | 59.95 | 16,424,466 | -1.48(-2.41%) |
Dec 11, 2014 | 61.39 | 62.01 | 61.29 | 61.43 | 14,331,270 | +0.33(+0.53%) |
Dec 10, 2014 | 61.59 | 61.83 | 60.94 | 61.10 | 9,155,788 | -0.56(-0.92%) |
Dec 09, 2014 | 60.59 | 61.81 | 60.59 | 61.67 | 11,164,961 | +0.24(+0.40%) |
Dec 08, 2014 | 61.52 | 62.02 | 61.29 | 61.43 | 13,215,869 | -0.06(-0.09%) |
Dec 05, 2014 | 61.09 | 61.52 | 60.98 | 61.48 | 8,392,743 | +0.52(+0.85%) |
Dec 04, 2014 | 61.19 | 61.23 | 60.71 | 60.97 | 7,883,567 | -0.11(-0.18%) |
Dec 03, 2014 | 60.62 | 61.14 | 60.40 | 61.08 | 10,046,438 | +0.37(+0.61%) |
Dec 02, 2014 | 60.51 | 60.76 | 60.29 | 60.70 | 9,139,538 | +0.43(+0.72%) |
Dec 01, 2014 | 59.83 | 60.85 | 59.83 | 60.27 | 11,699,031 | -0.01(-0.02%) |
Nov 28, 2014 | 60.37 | 60.59 | 60.21 | 60.28 | 5,553,905 | +0.22(+0.36%) |
Nov 26, 2014 | 60.11 | 60.06 | 60.06 | 60.06 | 34,167,808 | +0.00(+0.00%) |
Nov 25, 2014 | 59.62 | 60.24 | 59.49 | 60.06 | 13,875,209 | +0.62(+1.04%) |
Nov 24, 2014 | 59.54 | 59.59 | 59.21 | 59.45 | 9,751,682 | +0.09(+0.16%) |
Nov 21, 2014 | 59.57 | 59.90 | 59.03 | 59.35 | 12,728,357 | +0.60(+1.01%) |
Nov 20, 2014 | 57.79 | 58.81 | 57.79 | 58.76 | 7,173,796 | +0.42(+0.72%) |
Nov 19, 2014 | 58.42 | 58.56 | 57.71 | 58.34 | 7,111,485 | +0.03(+0.05%) |
Nov 18, 2014 | 58.32 | 58.77 | 58.15 | 58.30 | 8,188,705 | -0.02(-0.03%) |
Nov 17, 2014 | 58.04 | 58.70 | 57.94 | 58.32 | 10,575,920 | +0.22(+0.39%) |
Nov 14, 2014 | 58.63 | 58.64 | 58.07 | 58.10 | 9,136,728 | -0.49(-0.83%) |
Nov 13, 2014 | 58.93 | 58.93 | 58.27 | 58.58 | 13,356,280 | -0.24(-0.41%) |
Nov 12, 2014 | 58.10 | 58.87 | 57.98 | 58.82 | 11,666,582 | +0.63(+1.08%) |
Nov 11, 2014 | 58.06 | 58.23 | 57.83 | 58.19 | 9,084,720 | -0.11(-0.19%) |
Nov 10, 2014 | 58.72 | 58.81 | 57.91 | 58.30 | 14,103,077 | -0.52(-0.88%) |
Nov 07, 2014 | 58.28 | 58.82 | 58.03 | 58.82 | 10,200,496 | +0.55(+0.94%) |
Nov 06, 2014 | 58.14 | 58.47 | 57.68 | 58.28 | 14,174,542 | +0.13(+0.22%) |
Nov 05, 2014 | 56.89 | 58.80 | 56.86 | 58.15 | 23,526,018 | +1.53(+2.70%) |
Nov 04, 2014 | 55.84 | 56.63 | 55.72 | 56.62 | 17,857,192 | +0.33(+0.59%) |
Nov 03, 2014 | 56.15 | 56.67 | 55.69 | 56.28 | 13,642,396 | +0.03(+0.05%) |
Oct 31, 2014 | 55.29 | 56.51 | 55.29 | 56.26 | 26,774,566 | +1.11(+2.02%) |
Oct 30, 2014 | 53.25 | 55.76 | 53.13 | 55.14 | 54,561,072 | +5.12(+10.24%) |
Oct 29, 2014 | 50.41 | 50.69 | 49.81 | 50.02 | 17,237,968 | -0.48(-0.95%) |
Oct 28, 2014 | 50.01 | 50.53 | 49.88 | 50.50 | 11,279,264 | +0.77(+1.55%) |
Oct 27, 2014 | 49.65 | 49.75 | 49.75 | 49.73 | 7,144,062 | -0.02(-0.03%) |
Oct 24, 2014 | 49.78 | 49.90 | 49.37 | 49.75 | 11,698,773 | -0.19(-0.37%) |
Oct 23, 2014 | 49.84 | 50.31 | 49.56 | 49.93 | 10,438,577 | +0.78(+1.59%) |
Oct 22, 2014 | 49.70 | 49.86 | 49.11 | 49.15 | 11,846,660 | -0.56(-1.12%) |
Oct 21, 2014 | 48.88 | 49.72 | 48.45 | 49.71 | 13,932,068 | +1.27(+2.63%) |
Oct 20, 2014 | 47.89 | 48.52 | 47.80 | 48.43 | 8,191,029 | +0.43(+0.90%) |
Oct 17, 2014 | 47.73 | 48.14 | 47.44 | 48.00 | 13,659,154 | +0.70(+1.48%) |
Oct 16, 2014 | 45.93 | 47.35 | 45.48 | 47.30 | 16,763,876 | +0.64(+1.37%) |
Oct 15, 2014 | 46.80 | 47.06 | 45.89 | 46.66 | 21,100,942 | -0.58(-1.22%) |
Oct 14, 2014 | 47.63 | 47.98 | 47.17 | 47.24 | 15,039,570 | -0.36(-0.76%) |
Oct 13, 2014 | 47.65 | 48.41 | 47.47 | 47.60 | 13,093,110 | -0.16(-0.34%) |
Oct 10, 2014 | 48.44 | 48.83 | 47.76 | 47.76 | 12,606,560 | -0.64(-1.31%) |
Oct 09, 2014 | 49.45 | 49.45 | 48.37 | 48.40 | 11,798,454 | -1.08(-2.19%) |
Oct 08, 2014 | 48.48 | 49.53 | 48.40 | 49.48 | 15,062,079 | +1.00(+2.07%) |
Oct 07, 2014 | 49.12 | 49.19 | 48.43 | 48.48 | 9,601,722 | -0.87(-1.77%) |
Oct 06, 2014 | 49.54 | 49.67 | 49.32 | 49.35 | 9,589,092 | -0.05(-0.09%) |
Oct 03, 2014 | 49.17 | 49.47 | 48.98 | 49.40 | 10,692,642 | +0.53(+1.08%) |
Oct 02, 2014 | 48.70 | 48.93 | 48.42 | 48.87 | 12,243,814 | -0.07(-0.14%) |
Oct 01, 2014 | 49.60 | 49.82 | 48.88 | 48.94 | 12,537,696 | -0.78(-1.57%) |
Sep 30, 2014 | 49.21 | 49.87 | 49.17 | 49.72 | 12,299,165 | +0.57(+1.16%) |
Sep 29, 2014 | 48.98 | 49.27 | 48.73 | 49.15 | 9,429,309 | -0.24(-0.48%) |
Sep 26, 2014 | 49.27 | 49.45 | 49.07 | 49.39 | 7,702,372 | +0.29(+0.58%) |
Sep 25, 2014 | 49.88 | 49.93 | 49.03 | 49.10 | 12,587,056 | -0.86(-1.73%) |
Sep 24, 2014 | 49.58 | 50.10 | 49.46 | 49.96 | 8,946,888 | +0.45(+0.92%) |
Sep 23, 2014 | 49.84 | 49.84 | 49.51 | 49.51 | 8,539,481 | -0.33(-0.66%) |
Sep 22, 2014 | 50.56 | 50.56 | 49.81 | 49.84 | 9,740,013 | -0.55(-1.10%) |
Sep 19, 2014 | 50.73 | 50.83 | 50.21 | 50.39 | 21,967,356 | -0.04(-0.09%) |
Sep 18, 2014 | 50.32 | 50.49 | 50.13 | 50.44 | 9,900,873 | +0.21(+0.42%) |
Sep 17, 2014 | 50.57 | 50.68 | 49.80 | 50.22 | 13,225,775 | -0.41(-0.81%) |
Sep 16, 2014 | 50.08 | 50.75 | 49.79 | 50.64 | 9,882,875 | +0.62(+1.24%) |
Sep 15, 2014 | 49.83 | 50.24 | 49.83 | 50.02 | 7,551,632 | +0.14(+0.28%) |
Sep 12, 2014 | 50.07 | 50.27 | 49.58 | 49.88 | 9,345,639 | -0.21(-0.42%) |
Sep 11, 2014 | 50.50 | 50.51 | 49.97 | 50.09 | 9,508,855 | -0.45(-0.89%) |
Sep 10, 2014 | 49.88 | 50.95 | 49.88 | 50.54 | 13,568,300 | +0.61(+1.21%) |
Sep 09, 2014 | 50.17 | 50.21 | 49.87 | 49.93 | 7,862,782 | -0.35(-0.69%) |
Sep 08, 2014 | 49.87 | 50.38 | 49.75 | 50.28 | 11,023,846 | +0.36(+0.73%) |
Sep 05, 2014 | 49.95 | 49.95 | 49.67 | 49.92 | 8,800,614 | -0.01(-0.02%) |
Sep 04, 2014 | 50.20 | 50.36 | 49.87 | 49.93 | 10,184,159 | -0.15(-0.30%) |
Sep 03, 2014 | 50.04 | 50.37 | 49.94 | 50.08 | 8,355,940 | +0.04(+0.08%) |
Sep 02, 2014 | 49.73 | 50.09 | 49.58 | 50.04 | 8,665,919 | +0.52(+1.04%) |
Aug 29, 2014 | 50.00 | 49.52 | 49.52 | 49.52 | 62,852,304 | -0.48(-0.97%) |
Aug 28, 2014 | 50.10 | 50.27 | 49.81 | 50.01 | 11,890,012 | -0.59(-1.17%) |
Aug 27, 2014 | 50.59 | 50.69 | 50.19 | 50.60 | 8,621,035 | +0.09(+0.18%) |
Aug 26, 2014 | 50.45 | 50.80 | 50.45 | 50.50 | 7,449,899 | +0.17(+0.33%) |
Aug 25, 2014 | 50.61 | 50.64 | 50.30 | 50.34 | 5,324,761 | -0.02(-0.03%) |
Aug 22, 2014 | 50.38 | 50.55 | 50.17 | 50.35 | 7,685,031 | +0.08(+0.16%) |
Aug 21, 2014 | 50.45 | 50.56 | 50.27 | 50.27 | 5,956,622 | -0.10(-0.21%) |
Aug 20, 2014 | 50.00 | 50.44 | 49.97 | 50.38 | 7,828,631 | +0.28(+0.56%) |
Aug 19, 2014 | 50.04 | 50.26 | 49.90 | 50.10 | 8,819,016 | +0.16(+0.32%) |
Aug 18, 2014 | 49.28 | 49.96 | 49.23 | 49.94 | 8,974,653 | +0.96(+1.96%) |
Aug 15, 2014 | 49.61 | 49.71 | 48.92 | 48.98 | 9,655,129 | -0.54(-1.10%) |
Aug 14, 2014 | 49.42 | 49.54 | 49.24 | 49.52 | 7,656,750 | +0.25(+0.52%) |
Aug 13, 2014 | 49.16 | 49.42 | 49.04 | 49.27 | 6,928,357 | +0.36(+0.73%) |
Aug 12, 2014 | 48.86 | 49.12 | 48.71 | 48.91 | 6,924,538 | -0.07(-0.13%) |
Aug 11, 2014 | 49.08 | 49.12 | 48.85 | 48.98 | 9,705,759 | +0.03(+0.06%) |
Aug 08, 2014 | 48.58 | 48.97 | 48.43 | 48.95 | 9,967,196 | +0.33(+0.68%) |
Aug 07, 2014 | 49.12 | 49.18 | 48.52 | 48.62 | 10,303,989 | -0.38(-0.78%) |
Aug 06, 2014 | 48.84 | 49.16 | 48.80 | 49.00 | 8,092,261 | +0.03(+0.07%) |
Aug 05, 2014 | 49.19 | 49.40 | 48.65 | 48.97 | 11,963,411 | -0.38(-0.76%) |
Aug 04, 2014 | 49.50 | 49.58 | 49.20 | 49.34 | 8,595,500 | +0.08(+0.17%) |
Aug 01, 2014 | 48.81 | 49.55 | 48.79 | 49.26 | 15,156,671 | +0.19(+0.38%) |
Jul 31, 2014 | 49.60 | 49.62 | 49.08 | 49.08 | 14,895,852 | -0.71(-1.42%) |
Jul 30, 2014 | 49.65 | 49.96 | 49.64 | 49.79 | 11,217,166 | +0.13(+0.26%) |
Jul 29, 2014 | 49.87 | 50.17 | 49.62 | 49.66 | 11,371,892 | -0.17(-0.34%) |
Jul 28, 2014 | 49.87 | 50.00 | 49.57 | 49.82 | 11,184,197 | -0.13(-0.26%) |
Jul 25, 2014 | 49.80 | 50.40 | 49.15 | 49.95 | 29,592,356 | -1.85(-3.58%) |
Jul 24, 2014 | 51.96 | 52.06 | 51.59 | 51.80 | 12,831,110 | +0.36(+0.70%) |
Jul 23, 2014 | 51.51 | 51.76 | 51.33 | 51.45 | 8,794,654 | -0.01(-0.03%) |
Jul 22, 2014 | 51.38 | 51.77 | 51.31 | 51.46 | 8,257,048 | +0.47(+0.93%) |
Jul 21, 2014 | 51.06 | 51.20 | 50.82 | 50.99 | 6,630,385 | -0.23(-0.45%) |
Jul 18, 2014 | 50.98 | 51.61 | 50.92 | 51.21 | 11,913,780 | +0.54(+1.06%) |
Jul 17, 2014 | 51.62 | 51.63 | 50.66 | 50.67 | 10,533,764 | -1.11(-2.15%) |
Jul 16, 2014 | 51.85 | 51.90 | 51.42 | 51.79 | 9,515,625 | +0.21(+0.40%) |
Jul 15, 2014 | 51.56 | 52.27 | 51.38 | 51.58 | 11,717,099 | +0.17(+0.34%) |
Jul 14, 2014 | 50.88 | 51.72 | 50.62 | 51.41 | 14,743,633 | +0.94(+1.86%) |
Jul 11, 2014 | 50.23 | 50.48 | 49.86 | 50.47 | 6,144,056 | +0.34(+0.68%) |
Jul 10, 2014 | 49.73 | 50.44 | 49.46 | 50.13 | 9,174,834 | -0.14(-0.29%) |
Jul 09, 2014 | 50.12 | 50.30 | 49.89 | 50.27 | 5,554,838 | +0.21(+0.42%) |
Jul 08, 2014 | 50.42 | 50.44 | 49.57 | 50.06 | 13,059,394 | -0.34(-0.68%) |
Jul 07, 2014 | 50.34 | 50.60 | 50.15 | 50.41 | 7,107,818 | +0.05(+0.11%) |
Jul 03, 2014 | 50.08 | 50.36 | 50.36 | 50.36 | 23,955,706 | +0.39(+0.78%) |
Jul 02, 2014 | 49.98 | 50.12 | 49.83 | 49.97 | 6,200,992 | +0.14(+0.28%) |
Jul 01, 2014 | 49.30 | 50.09 | 49.27 | 49.83 | 11,807,666 | +0.82(+1.68%) |
Jun 30, 2014 | 48.53 | 49.25 | 48.49 | 49.01 | 10,707,830 | +0.33(+0.68%) |
Jun 27, 2014 | 48.40 | 48.82 | 48.34 | 48.67 | 13,932,129 | +0.07(+0.15%) |
Jun 26, 2014 | 48.80 | 48.81 | 48.27 | 48.60 | 9,223,299 | -0.02(-0.05%) |
Jun 25, 2014 | 48.22 | 48.96 | 48.22 | 48.62 | 8,849,900 | +0.30(+0.61%) |
Jun 24, 2014 | 48.67 | 48.98 | 48.23 | 48.33 | 14,069,918 | -0.39(-0.80%) |
Jun 23, 2014 | 48.61 | 48.80 | 48.42 | 48.72 | 15,870,999 | -0.00(-0.01%) |
Jun 20, 2014 | 49.20 | 49.33 | 48.63 | 48.72 | 19,747,720 | -0.19(-0.39%) |
Jun 19, 2014 | 49.18 | 49.34 | 48.38 | 48.92 | 16,479,669 | -0.22(-0.44%) |
Jun 18, 2014 | 48.95 | 49.13 | 48.62 | 49.13 | 11,077,596 | +0.10(+0.21%) |
Jun 17, 2014 | 48.87 | 49.29 | 48.82 | 49.03 | 6,150,850 | +0.13(+0.27%) |
Jun 16, 2014 | 49.05 | 49.07 | 48.83 | 48.90 | 8,490,267 | -0.24(-0.50%) |
Jun 13, 2014 | 49.28 | 49.32 | 49.04 | 49.14 | 7,615,903 | -0.11(-0.23%) |
Jun 12, 2014 | 49.40 | 49.58 | 49.13 | 49.25 | 6,683,489 | -0.21(-0.43%) |
Jun 11, 2014 | 49.54 | 49.75 | 49.33 | 49.47 | 7,264,018 | -0.37(-0.73%) |
Jun 10, 2014 | 49.54 | 49.95 | 49.48 | 49.83 | 7,334,769 | +0.29(+0.59%) |
Jun 06, 2014 | 49.43 | 49.63 | 49.22 | 49.54 | 10,752,159 | +0.18(+0.37%) |
Jun 05, 2014 | 49.33 | 49.42 | 48.99 | 49.36 | 7,091,574 | +0.18(+0.37%) |
Jun 04, 2014 | 49.11 | 49.17 | 48.73 | 49.17 | 13,532,699 | +0.03(+0.05%) |
Jun 03, 2014 | 49.55 | 49.59 | 49.03 | 49.15 | 9,666,697 | -0.51(-1.03%) |
Jun 02, 2014 | 50.09 | 50.16 | 49.50 | 49.66 | 6,771,150 | -0.30(-0.61%) |
May 30, 2014 | 50.21 | 50.23 | 49.62 | 49.97 | 6,602,807 | +0.04(+0.07%) |
May 29, 2014 | 49.77 | 49.93 | 49.66 | 49.93 | 5,646,707 | +0.20(+0.41%) |
May 28, 2014 | 49.89 | 49.89 | 49.54 | 49.73 | 7,763,891 | -0.16(-0.33%) |
May 27, 2014 | 49.54 | 49.89 | 49.50 | 49.89 | 10,401,543 | +0.57(+1.15%) |
May 23, 2014 | 48.84 | 49.32 | 49.32 | 49.32 | 47,801,340 | +0.52(+1.06%) |
May 22, 2014 | 48.87 | 48.91 | 48.54 | 48.80 | 5,327,994 | -0.06(-0.12%) |
May 21, 2014 | 48.57 | 49.00 | 48.51 | 48.86 | 9,749,163 | +0.51(+1.05%) |
May 20, 2014 | 48.92 | 48.92 | 48.24 | 48.36 | 9,394,725 | -0.57(-1.16%) |
May 19, 2014 | 48.70 | 49.07 | 48.57 | 48.93 | 7,566,763 | +0.13(+0.26%) |
May 16, 2014 | 48.28 | 48.86 | 48.28 | 48.80 | 13,204,003 | +0.55(+1.14%) |
May 15, 2014 | 48.61 | 48.77 | 48.01 | 48.25 | 13,635,559 | -0.56(-1.15%) |
May 14, 2014 | 49.12 | 49.28 | 48.81 | 48.81 | 7,348,742 | -0.42(-0.85%) |
May 13, 2014 | 49.21 | 49.37 | 49.07 | 49.23 | 7,676,199 | +0.08(+0.17%) |
May 12, 2014 | 49.00 | 49.33 | 48.99 | 49.14 | 9,400,797 | +0.21(+0.42%) |
May 09, 2014 | 48.79 | 48.95 | 48.32 | 48.94 | 12,703,038 | -0.02(-0.04%) |
May 08, 2014 | 48.50 | 49.24 | 48.43 | 48.96 | 15,721,450 | +0.51(+1.05%) |
May 07, 2014 | 48.06 | 48.52 | 47.46 | 48.45 | 15,839,116 | +0.78(+1.63%) |
May 06, 2014 | 47.98 | 48.06 | 47.64 | 47.67 | 11,197,273 | -0.41(-0.85%) |
May 05, 2014 | 47.30 | 48.26 | 47.12 | 48.08 | 14,846,364 | +0.63(+1.33%) |
May 02, 2014 | 47.76 | 48.08 | 47.36 | 47.45 | 11,748,581 | -0.39(-0.81%) |
May 01, 2014 | 47.38 | 48.13 | 47.21 | 47.84 | 15,323,687 | +0.81(+1.72%) |
Apr 30, 2014 | 46.95 | 47.27 | 46.87 | 47.03 | 13,076,337 | -0.01(-0.03%) |
Apr 29, 2014 | 46.87 | 47.37 | 46.84 | 47.05 | 13,740,706 | +0.29(+0.62%) |
Apr 28, 2014 | 46.31 | 46.88 | 46.20 | 46.76 | 26,108,116 | +0.58(+1.25%) |
Apr 25, 2014 | 46.43 | 47.31 | 46.09 | 46.18 | 41,195,324 | -2.43(-5.00%) |
Apr 24, 2014 | 48.70 | 48.86 | 48.19 | 48.61 | 13,900,105 | +0.13(+0.28%) |
Apr 23, 2014 | 48.82 | 48.82 | 48.29 | 48.48 | 9,489,665 | -0.27(-0.55%) |
Apr 22, 2014 | 48.60 | 48.88 | 48.41 | 48.74 | 10,550,182 | +0.19(+0.40%) |
Apr 21, 2014 | 48.51 | 48.63 | 48.38 | 48.55 | 10,782,584 | +0.27(+0.57%) |
Apr 17, 2014 | 48.83 | 48.27 | 48.27 | 48.27 | 57,568,576 | -0.33(-0.67%) |
Apr 16, 2014 | 48.05 | 48.65 | 47.70 | 48.60 | 17,037,286 | +1.23(+2.60%) |
Apr 15, 2014 | 47.32 | 47.57 | 46.24 | 47.37 | 20,654,626 | +0.71(+1.51%) |
Apr 14, 2014 | 46.38 | 46.88 | 45.97 | 46.66 | 22,531,054 | +1.02(+2.23%) |
Apr 11, 2014 | 46.25 | 46.43 | 45.23 | 45.65 | 32,244,096 | -1.14(-2.44%) |
Apr 10, 2014 | 48.35 | 48.53 | 46.46 | 46.79 | 21,959,892 | -1.39(-2.89%) |
Apr 09, 2014 | 47.49 | 48.23 | 47.04 | 48.18 | 20,614,052 | +1.15(+2.44%) |
Apr 08, 2014 | 47.08 | 47.80 | 46.89 | 47.03 | 23,412,964 | -0.19(-0.40%) |
Apr 07, 2014 | 48.00 | 48.16 | 46.67 | 47.22 | 43,207,736 | -1.00(-2.07%) |
Apr 04, 2014 | 50.04 | 50.08 | 47.76 | 48.22 | 26,367,704 | -1.70(-3.40%) |
Apr 03, 2014 | 50.09 | 50.21 | 49.53 | 49.91 | 15,303,716 | +0.08(+0.16%) |
Apr 02, 2014 | 49.86 | 50.26 | 49.53 | 49.83 | 10,060,690 | -0.01(-0.02%) |
Apr 01, 2014 | 50.39 | 50.64 | 49.81 | 49.84 | 9,789,303 | -0.27(-0.54%) |
Mar 31, 2014 | 49.40 | 50.11 | 49.14 | 50.11 | 12,510,701 | +0.88(+1.78%) |
Mar 28, 2014 | 49.79 | 50.22 | 48.87 | 49.23 | 16,099,993 | -0.85(-1.71%) |
Mar 27, 2014 | 49.88 | 50.18 | 49.46 | 50.09 | 11,287,847 | +0.02(+0.04%) |
Mar 26, 2014 | 51.06 | 51.12 | 50.07 | 50.07 | 11,434,659 | -0.63(-1.25%) |
Mar 25, 2014 | 51.58 | 51.78 | 50.70 | 50.70 | 12,567,589 | -0.55(-1.06%) |
Mar 24, 2014 | 52.32 | 52.52 | 50.86 | 51.24 | 19,628,764 | -0.61(-1.17%) |
Mar 21, 2014 | 51.76 | 54.01 | 51.00 | 51.85 | 41,028,696 | +0.36(+0.70%) |
Mar 20, 2014 | 52.03 | 52.03 | 51.28 | 51.49 | 12,804,623 | -0.46(-0.89%) |
Mar 19, 2014 | 52.61 | 52.72 | 51.54 | 51.96 | 8,464,519 | -0.60(-1.14%) |
Mar 18, 2014 | 52.14 | 52.64 | 51.83 | 52.56 | 8,911,554 | +0.61(+1.18%) |
Mar 17, 2014 | 51.53 | 51.97 | 51.39 | 51.95 | 9,476,651 | +0.70(+1.36%) |
Mar 14, 2014 | 51.21 | 51.52 | 50.74 | 51.25 | 14,749,991 | -0.00(-0.00%) |
Mar 13, 2014 | 52.62 | 52.81 | 51.17 | 51.25 | 12,902,063 | -1.23(-2.35%) |
Mar 12, 2014 | 52.49 | 52.85 | 52.30 | 52.49 | 10,117,238 | -0.25(-0.48%) |
Mar 11, 2014 | 52.45 | 53.02 | 52.15 | 52.74 | 11,913,757 | +0.39(+0.75%) |
Mar 10, 2014 | 52.35 | 52.55 | 52.17 | 52.35 | 7,915,817 | -0.01(-0.03%) |
Mar 07, 2014 | 52.22 | 52.40 | 51.89 | 52.36 | 9,661,802 | +0.39(+0.76%) |
Mar 06, 2014 | 51.94 | 52.48 | 51.84 | 51.97 | 9,820,702 | +0.24(+0.47%) |
Mar 05, 2014 | 52.38 | 52.42 | 51.60 | 51.72 | 12,146,220 | -0.62(-1.19%) |
Mar 04, 2014 | 52.27 | 52.46 | 51.67 | 52.35 | 16,029,191 | +0.94(+1.83%) |
Mar 03, 2014 | 51.82 | 52.01 | 50.98 | 51.41 | 17,684,456 | -1.04(-1.99%) |
Feb 28, 2014 | 52.57 | 52.93 | 51.23 | 52.45 | 15,084,586 | -0.08(-0.15%) |
Feb 27, 2014 | 52.51 | 52.88 | 52.37 | 52.53 | 8,719,993 | +0.04(+0.08%) |
Feb 26, 2014 | 52.75 | 52.90 | 52.29 | 52.49 | 11,213,858 | -0.23(-0.44%) |
Feb 25, 2014 | 52.51 | 53.03 | 52.35 | 52.72 | 12,211,034 | +0.21(+0.41%) |
Feb 24, 2014 | 51.95 | 52.80 | 51.85 | 52.51 | 11,708,967 | +0.66(+1.27%) |
Feb 21, 2014 | 51.94 | 52.16 | 51.76 | 51.85 | 9,840,586 | -0.02(-0.04%) |
Feb 20, 2014 | 52.04 | 52.22 | 51.67 | 51.87 | 9,481,924 | -0.10(-0.19%) |
Feb 19, 2014 | 52.43 | 52.88 | 51.93 | 51.97 | 10,038,445 | -0.51(-0.96%) |
Feb 18, 2014 | 52.58 | 53.04 | 52.38 | 52.48 | 14,458,319 | +0.01(+0.03%) |
Feb 14, 2014 | 52.06 | 52.46 | 52.46 | 52.46 | 54,630,700 | +0.45(+0.87%) |
Feb 13, 2014 | 51.73 | 52.17 | 51.64 | 52.01 | 14,171,295 | -0.03(-0.05%) |
Feb 12, 2014 | 51.87 | 52.21 | 51.74 | 52.04 | 15,777,770 | +0.52(+1.01%) |
Feb 11, 2014 | 51.24 | 51.65 | 50.99 | 51.52 | 10,582,980 | +0.41(+0.81%) |
Feb 10, 2014 | 51.42 | 51.47 | 50.98 | 51.11 | 11,130,448 | -0.29(-0.55%) |
Feb 07, 2014 | 51.02 | 51.44 | 50.62 | 51.39 | 13,572,693 | +0.64(+1.26%) |
Feb 06, 2014 | 50.07 | 50.75 | 50.00 | 50.75 | 13,723,399 | +0.79(+1.58%) |
Feb 05, 2014 | 49.41 | 50.22 | 49.38 | 49.96 | 14,586,179 | +0.25(+0.50%) |
Feb 04, 2014 | 49.63 | 50.02 | 48.98 | 49.71 | 16,089,565 | +0.25(+0.50%) |
Feb 03, 2014 | 50.17 | 50.48 | 49.14 | 49.47 | 23,366,882 | -0.45(-0.91%) |
Jan 31, 2014 | 50.08 | 50.72 | 49.85 | 49.92 | 26,401,774 | -1.26(-2.47%) |
Jan 30, 2014 | 52.31 | 52.37 | 50.12 | 51.18 | 21,578,552 | +0.87(+1.73%) |
Jan 29, 2014 | 50.77 | 51.15 | 50.17 | 50.31 | 18,122,924 | -0.89(-1.74%) |
Jan 28, 2014 | 50.43 | 51.53 | 50.38 | 51.20 | 19,241,088 | +1.10(+2.19%) |
Jan 27, 2014 | 51.46 | 51.46 | 49.85 | 50.10 | 20,994,842 | -1.17(-2.27%) |
Jan 24, 2014 | 52.46 | 52.59 | 51.27 | 51.27 | 17,364,212 | -1.62(-3.07%) |
Jan 23, 2014 | 53.68 | 53.84 | 52.75 | 52.89 | 14,739,146 | -1.10(-2.03%) |
Jan 22, 2014 | 53.85 | 54.18 | 53.69 | 53.99 | 7,825,725 | +0.25(+0.46%) |
Jan 21, 2014 | 54.31 | 54.57 | 53.49 | 53.74 | 21,307,236 | -0.06(-0.11%) |
Jan 17, 2014 | 51.45 | 53.80 | 53.80 | 53.80 | 165,475,216 | +2.41(+4.69%) |
Jan 16, 2014 | 51.72 | 51.85 | 51.28 | 51.39 | 14,575,679 | -0.46(-0.89%) |
Jan 15, 2014 | 51.59 | 52.11 | 51.40 | 51.85 | 12,174,501 | +0.26(+0.50%) |
Jan 14, 2014 | 50.69 | 51.59 | 50.66 | 51.59 | 11,705,989 | +0.87(+1.71%) |
Jan 13, 2014 | 51.45 | 51.95 | 50.66 | 50.72 | 14,620,975 | -0.52(-1.01%) |
Jan 10, 2014 | 51.41 | 51.61 | 50.98 | 51.24 | 6,938,139 | -0.18(-0.35%) |
Jan 09, 2014 | 51.80 | 52.03 | 51.36 | 51.42 | 9,046,412 | -0.07(-0.14%) |
Jan 08, 2014 | 51.31 | 51.67 | 51.13 | 51.49 | 9,134,124 | +0.16(+0.32%) |
Jan 07, 2014 | 51.15 | 51.47 | 51.09 | 51.33 | 8,822,848 | +0.39(+0.76%) |
Jan 06, 2014 | 51.25 | 51.51 | 50.88 | 50.94 | 9,249,452 | -0.31(-0.60%) |
Jan 03, 2014 | 51.38 | 51.56 | 51.03 | 51.25 | 8,425,813 | +0.03(+0.07%) |