Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.86 | 61.01 | 59.24 | 59.39 | 1,376,841 | -1.25(-2.06%) |
Sep 29, 2014 | 60.23 | 61.00 | 59.90 | 60.64 | 824,800 | -0.11(-0.18%) |
Sep 26, 2014 | 61.84 | 62.65 | 60.27 | 60.75 | 992,034 | -1.09(-1.76%) |
Sep 25, 2014 | 62.87 | 62.90 | 61.49 | 61.84 | 751,157 | -1.29(-2.04%) |
Sep 24, 2014 | 62.32 | 63.23 | 61.80 | 63.13 | 1,034,188 | +0.80(+1.28%) |
Sep 23, 2014 | 62.42 | 62.93 | 61.79 | 62.33 | 1,021,892 | -0.12(-0.19%) |
Sep 22, 2014 | 63.31 | 63.61 | 62.26 | 62.45 | 774,257 | -0.82(-1.30%) |
Sep 19, 2014 | 63.17 | 63.51 | 62.58 | 63.27 | 1,477,995 | +0.56(+0.89%) |
Sep 18, 2014 | 62.37 | 62.97 | 61.92 | 62.71 | 1,052,370 | +0.40(+0.64%) |
Sep 17, 2014 | 62.00 | 62.57 | 61.54 | 62.31 | 1,130,597 | +0.41(+0.66%) |
Sep 16, 2014 | 60.48 | 62.07 | 60.31 | 61.90 | 979,753 | +1.22(+2.01%) |
Sep 15, 2014 | 61.66 | 61.98 | 60.59 | 60.68 | 768,367 | -0.85(-1.38%) |
Sep 12, 2014 | 62.66 | 63.23 | 60.95 | 61.53 | 1,769,658 | -1.31(-2.08%) |
Sep 11, 2014 | 60.69 | 62.96 | 60.67 | 62.84 | 1,366,112 | +1.97(+3.24%) |
Sep 10, 2014 | 61.16 | 61.16 | 60.13 | 60.87 | 962,079 | -0.10(-0.16%) |
Sep 09, 2014 | 59.42 | 62.37 | 59.42 | 60.97 | 2,749,222 | +1.98(+3.36%) |
Sep 08, 2014 | 57.74 | 59.05 | 57.74 | 58.99 | 1,533,070 | +1.28(+2.22%) |
Sep 05, 2014 | 56.81 | 58.08 | 56.81 | 57.71 | 2,137,410 | +0.71(+1.25%) |
Sep 04, 2014 | 60.10 | 60.10 | 56.51 | 57.00 | 3,750,257 | -3.10(-5.16%) |
Sep 03, 2014 | 61.00 | 61.12 | 60.02 | 60.10 | 1,175,884 | -0.66(-1.09%) |
Sep 02, 2014 | 61.10 | 61.12 | 59.50 | 60.76 | 1,216,159 | -0.42(-0.69%) |
Aug 29, 2014 | 60.04 | 61.18 | 61.18 | 61.18 | 1,175,900 | +1.19(+1.98%) |
Aug 28, 2014 | 60.23 | 60.57 | 59.86 | 59.99 | 1,117,133 | -0.38(-0.63%) |
Aug 27, 2014 | 60.54 | 61.12 | 60.29 | 60.37 | 877,437 | -0.05(-0.08%) |
Aug 26, 2014 | 60.05 | 60.94 | 59.92 | 60.42 | 1,528,127 | +0.52(+0.87%) |
Aug 25, 2014 | 60.42 | 60.58 | 59.40 | 59.90 | 1,029,121 | -0.69(-1.14%) |
Aug 22, 2014 | 60.06 | 60.91 | 59.99 | 60.59 | 657,490 | +0.53(+0.88%) |
Aug 21, 2014 | 60.31 | 60.41 | 59.77 | 60.06 | 717,509 | -0.09(-0.15%) |
Aug 20, 2014 | 59.64 | 60.51 | 59.25 | 60.15 | 1,307,299 | +0.34(+0.57%) |
Aug 19, 2014 | 60.40 | 60.62 | 59.50 | 59.81 | 1,406,551 | -0.36(-0.60%) |
Aug 18, 2014 | 59.00 | 60.24 | 58.52 | 60.17 | 1,311,741 | +1.57(+2.68%) |
Aug 15, 2014 | 58.89 | 59.04 | 58.09 | 58.60 | 1,041,313 | -0.04(-0.07%) |
Aug 14, 2014 | 57.78 | 58.84 | 57.69 | 58.64 | 1,178,803 | +0.95(+1.65%) |
Aug 13, 2014 | 57.01 | 57.73 | 56.98 | 57.69 | 1,396,069 | +0.71(+1.25%) |
Aug 12, 2014 | 56.69 | 57.15 | 56.39 | 56.98 | 974,814 | +0.15(+0.26%) |
Aug 11, 2014 | 57.06 | 57.86 | 56.45 | 56.83 | 1,411,002 | +0.00(+0.00%) |
Aug 08, 2014 | 56.88 | 57.52 | 55.42 | 56.83 | 1,700,108 | -0.14(-0.25%) |
Aug 07, 2014 | 56.28 | 58.03 | 56.28 | 56.97 | 2,795,558 | +0.83(+1.48%) |
Aug 06, 2014 | 54.37 | 56.38 | 54.12 | 56.14 | 3,090,709 | +1.31(+2.39%) |
Aug 05, 2014 | 54.01 | 56.72 | 53.82 | 54.83 | 5,118,110 | +1.53(+2.87%) |
Aug 04, 2014 | 52.53 | 53.65 | 52.40 | 53.30 | 2,541,045 | +0.96(+1.83%) |
Aug 01, 2014 | 52.64 | 53.90 | 52.03 | 52.34 | 2,086,968 | -0.43(-0.81%) |
Jul 31, 2014 | 53.53 | 53.72 | 52.62 | 52.77 | 2,331,875 | -1.17(-2.17%) |
Jul 30, 2014 | 54.11 | 54.28 | 53.05 | 53.94 | 1,969,377 | -0.06(-0.11%) |
Jul 29, 2014 | 54.32 | 55.34 | 53.70 | 54.00 | 1,844,810 | +0.18(+0.33%) |
Jul 28, 2014 | 53.61 | 54.50 | 53.12 | 53.82 | 2,213,001 | +0.21(+0.39%) |
Jul 25, 2014 | 50.58 | 53.87 | 50.43 | 53.61 | 5,022,642 | +4.39(+8.92%) |
Jul 24, 2014 | 48.72 | 49.65 | 48.41 | 49.22 | 1,683,167 | +0.74(+1.53%) |
Jul 23, 2014 | 48.56 | 48.91 | 46.87 | 48.48 | 790,372 | -0.03(-0.06%) |
Jul 22, 2014 | 48.20 | 49.19 | 45.87 | 48.51 | 2,896,315 | +0.36(+0.75%) |
Jul 21, 2014 | 48.18 | 48.40 | 47.05 | 48.15 | 1,035,845 | -0.27(-0.56%) |
Jul 18, 2014 | 47.73 | 48.75 | 47.13 | 48.42 | 1,016,612 | +0.63(+1.32%) |
Jul 17, 2014 | 48.74 | 49.75 | 47.67 | 47.79 | 1,558,150 | -0.92(-1.89%) |
Jul 16, 2014 | 48.35 | 49.14 | 47.23 | 48.71 | 3,403,216 | +3.74(+8.32%) |
Jul 15, 2014 | 44.97 | 45.51 | 44.84 | 44.97 | 1,229,232 | -0.05(-0.11%) |
Jul 14, 2014 | 45.40 | 45.45 | 44.66 | 45.02 | 697,019 | -0.14(-0.31%) |
Jul 11, 2014 | 45.13 | 45.44 | 44.46 | 45.16 | 1,091,502 | -0.06(-0.13%) |
Jul 10, 2014 | 44.85 | 45.38 | 44.20 | 45.22 | 1,470,769 | -0.21(-0.46%) |
Jul 09, 2014 | 45.56 | 45.84 | 45.13 | 45.43 | 924,529 | +0.04(+0.09%) |
Jul 08, 2014 | 46.37 | 46.37 | 44.68 | 45.39 | 1,550,983 | -1.16(-2.49%) |
Jul 07, 2014 | 47.59 | 47.68 | 46.43 | 46.55 | 1,160,469 | -1.20(-2.51%) |
Jul 03, 2014 | 48.08 | 47.75 | 47.75 | 47.75 | 968,400 | -0.10(-0.21%) |
Jul 02, 2014 | 46.56 | 47.91 | 46.33 | 47.85 | 1,584,270 | +1.25(+2.68%) |
Jul 01, 2014 | 47.13 | 47.49 | 46.42 | 46.60 | 1,070,995 | -0.34(-0.72%) |
Jun 30, 2014 | 46.99 | 47.25 | 46.55 | 46.94 | 960,962 | +0.03(+0.06%) |
Jun 27, 2014 | 46.44 | 47.37 | 46.05 | 46.91 | 1,303,786 | +0.28(+0.60%) |
Jun 26, 2014 | 48.50 | 48.50 | 46.13 | 46.63 | 3,580,487 | -1.31(-2.73%) |
Jun 25, 2014 | 47.97 | 48.49 | 46.71 | 47.94 | 2,543,963 | +0.12(+0.25%) |
Jun 24, 2014 | 49.32 | 49.36 | 47.79 | 47.82 | 1,148,685 | -1.65(-3.34%) |
Jun 23, 2014 | 48.85 | 49.84 | 48.67 | 49.47 | 1,279,805 | +0.72(+1.48%) |
Jun 20, 2014 | 48.22 | 48.85 | 47.72 | 48.75 | 1,464,041 | +0.75(+1.56%) |
Jun 19, 2014 | 47.85 | 48.10 | 47.02 | 48.00 | 1,360,364 | +0.23(+0.48%) |
Jun 18, 2014 | 47.92 | 48.10 | 47.11 | 47.77 | 1,414,046 | -0.24(-0.50%) |
Jun 17, 2014 | 48.12 | 49.04 | 47.96 | 48.01 | 1,396,347 | -0.10(-0.21%) |
Jun 16, 2014 | 46.98 | 48.11 | 46.87 | 48.11 | 1,827,922 | +1.14(+2.43%) |
Jun 13, 2014 | 47.78 | 47.86 | 46.83 | 46.97 | 1,888,827 | -0.80(-1.67%) |
Jun 12, 2014 | 48.10 | 48.27 | 47.53 | 47.77 | 1,035,210 | -0.43(-0.89%) |
Jun 11, 2014 | 48.68 | 48.68 | 47.43 | 48.20 | 1,293,544 | -0.58(-1.19%) |
Jun 10, 2014 | 48.94 | 48.98 | 48.27 | 48.78 | 629,564 | -0.44(-0.89%) |
Jun 06, 2014 | 50.02 | 50.25 | 49.12 | 49.22 | 1,813,861 | -0.21(-0.42%) |
Jun 05, 2014 | 47.49 | 49.65 | 47.49 | 49.43 | 3,000,081 | +1.94(+4.09%) |
Jun 04, 2014 | 46.91 | 47.55 | 46.85 | 47.49 | 1,187,264 | +0.53(+1.13%) |
Jun 03, 2014 | 46.74 | 47.37 | 46.66 | 46.96 | 1,171,169 | +0.23(+0.49%) |
Jun 02, 2014 | 47.08 | 47.28 | 46.36 | 46.73 | 911,574 | -0.27(-0.57%) |
May 30, 2014 | 47.38 | 47.83 | 46.92 | 47.00 | 875,523 | -0.42(-0.89%) |
May 29, 2014 | 47.30 | 47.50 | 46.89 | 47.42 | 671,664 | +0.32(+0.68%) |
May 28, 2014 | 46.60 | 47.50 | 46.21 | 47.10 | 821,766 | -0.17(-0.36%) |
May 27, 2014 | 48.08 | 48.13 | 46.73 | 47.27 | 1,148,843 | -0.63(-1.32%) |
May 23, 2014 | 47.43 | 47.90 | 47.90 | 47.90 | 1,177,000 | +0.35(+0.74%) |
May 22, 2014 | 47.15 | 47.88 | 46.99 | 47.55 | 942,624 | +0.55(+1.17%) |
May 21, 2014 | 46.11 | 47.41 | 46.11 | 47.00 | 1,552,496 | +1.10(+2.40%) |
May 20, 2014 | 45.84 | 46.19 | 45.45 | 45.90 | 775,121 | +0.10(+0.22%) |
May 19, 2014 | 44.91 | 46.24 | 44.91 | 45.80 | 1,288,179 | +0.64(+1.42%) |
May 16, 2014 | 45.37 | 45.71 | 44.49 | 45.16 | 1,797,468 | -0.67(-1.46%) |
May 15, 2014 | 45.92 | 46.00 | 44.92 | 45.83 | 919,435 | -0.25(-0.54%) |
May 14, 2014 | 46.05 | 46.95 | 45.94 | 46.08 | 2,450,850 | +0.05(+0.11%) |
May 13, 2014 | 44.71 | 46.06 | 44.55 | 46.03 | 2,017,613 | +1.45(+3.25%) |
May 12, 2014 | 44.41 | 44.82 | 44.12 | 44.58 | 1,368,784 | +0.22(+0.50%) |
May 09, 2014 | 43.77 | 44.49 | 43.37 | 44.36 | 1,420,367 | +0.59(+1.35%) |
May 08, 2014 | 44.37 | 45.13 | 43.57 | 43.77 | 1,243,472 | -0.78(-1.75%) |
May 07, 2014 | 45.37 | 45.62 | 44.11 | 44.55 | 1,562,030 | -0.79(-1.74%) |
May 06, 2014 | 45.00 | 46.99 | 43.76 | 45.34 | 3,415,944 | -0.02(-0.04%) |
May 05, 2014 | 45.30 | 45.63 | 44.59 | 45.36 | 2,552,783 | -0.05(-0.11%) |
May 02, 2014 | 45.71 | 45.93 | 44.97 | 45.41 | 2,042,755 | -0.10(-0.22%) |
May 01, 2014 | 45.03 | 45.79 | 44.40 | 45.51 | 1,976,820 | +0.43(+0.95%) |
Apr 30, 2014 | 45.55 | 45.65 | 44.69 | 45.08 | 1,557,970 | -0.63(-1.38%) |
Apr 29, 2014 | 46.15 | 46.32 | 45.02 | 45.71 | 1,640,556 | -0.55(-1.19%) |
Apr 28, 2014 | 46.23 | 46.53 | 45.41 | 46.26 | 2,086,395 | +0.14(+0.30%) |
Apr 25, 2014 | 43.88 | 46.49 | 43.68 | 46.12 | 5,474,945 | +3.86(+9.13%) |
Apr 24, 2014 | 42.23 | 43.01 | 42.10 | 42.26 | 2,061,504 | +0.23(+0.55%) |
Apr 23, 2014 | 40.49 | 42.12 | 40.49 | 42.03 | 2,126,837 | +1.69(+4.19%) |
Apr 22, 2014 | 39.65 | 40.82 | 39.65 | 40.34 | 948,298 | +0.44(+1.10%) |
Apr 21, 2014 | 39.64 | 40.50 | 39.53 | 39.90 | 1,411,918 | +0.18(+0.45%) |
Apr 17, 2014 | 38.63 | 39.72 | 39.72 | 39.72 | 2,245,900 | +0.97(+2.50%) |
Apr 16, 2014 | 39.68 | 39.68 | 38.46 | 38.75 | 1,230,637 | -0.69(-1.75%) |
Apr 15, 2014 | 39.48 | 40.08 | 38.70 | 39.44 | 1,661,681 | -0.01(-0.03%) |
Apr 14, 2014 | 39.67 | 39.86 | 39.10 | 39.45 | 1,090,931 | +0.11(+0.28%) |
Apr 11, 2014 | 40.00 | 40.34 | 39.20 | 39.34 | 1,733,708 | -0.73(-1.82%) |
Apr 10, 2014 | 40.60 | 40.90 | 39.98 | 40.07 | 2,083,681 | -0.54(-1.33%) |
Apr 09, 2014 | 40.64 | 40.98 | 40.00 | 40.61 | 1,502,381 | +0.03(+0.07%) |
Apr 08, 2014 | 40.05 | 40.98 | 39.66 | 40.58 | 1,368,884 | +0.43(+1.07%) |
Apr 07, 2014 | 41.74 | 41.82 | 39.73 | 40.15 | 1,888,615 | -1.73(-4.13%) |
Apr 04, 2014 | 42.72 | 43.92 | 41.70 | 41.88 | 1,797,658 | -0.55(-1.30%) |
Apr 03, 2014 | 42.60 | 42.91 | 42.02 | 42.43 | 1,539,182 | -0.17(-0.40%) |
Apr 02, 2014 | 42.59 | 43.29 | 42.51 | 42.60 | 1,815,686 | +0.04(+0.09%) |
Apr 01, 2014 | 42.85 | 43.28 | 42.25 | 42.56 | 1,666,562 | -0.25(-0.58%) |
Mar 31, 2014 | 42.02 | 42.81 | 41.96 | 42.81 | 1,285,908 | +0.95(+2.27%) |
Mar 28, 2014 | 41.62 | 43.10 | 41.56 | 41.86 | 1,616,009 | +0.56(+1.36%) |
Mar 27, 2014 | 40.93 | 41.55 | 40.09 | 41.30 | 2,305,013 | +0.37(+0.90%) |
Mar 26, 2014 | 39.27 | 41.64 | 39.14 | 40.93 | 3,650,943 | +2.03(+5.22%) |
Mar 25, 2014 | 39.49 | 39.89 | 38.40 | 38.90 | 2,819,638 | -0.36(-0.92%) |
Mar 24, 2014 | 40.20 | 40.46 | 39.19 | 39.26 | 2,083,400 | -0.93(-2.31%) |
Mar 21, 2014 | 40.76 | 41.00 | 40.05 | 40.19 | 2,170,455 | -0.36(-0.89%) |
Mar 20, 2014 | 41.10 | 41.36 | 40.48 | 40.55 | 1,075,293 | -0.53(-1.29%) |
Mar 19, 2014 | 40.70 | 41.41 | 40.61 | 41.08 | 1,098,216 | +0.38(+0.93%) |
Mar 18, 2014 | 40.28 | 41.79 | 40.28 | 40.70 | 2,263,393 | +0.67(+1.67%) |
Mar 17, 2014 | 39.79 | 40.30 | 39.56 | 40.03 | 1,325,596 | +0.23(+0.58%) |
Mar 14, 2014 | 40.14 | 40.76 | 39.10 | 39.80 | 2,378,601 | -0.44(-1.09%) |
Mar 13, 2014 | 41.38 | 41.46 | 39.87 | 40.24 | 2,562,928 | -1.07(-2.59%) |
Mar 12, 2014 | 41.79 | 41.95 | 41.04 | 41.31 | 1,363,748 | -0.80(-1.90%) |
Mar 11, 2014 | 42.06 | 43.12 | 41.90 | 42.11 | 1,481,843 | +0.10(+0.24%) |
Mar 10, 2014 | 42.30 | 42.58 | 41.65 | 42.01 | 1,411,442 | -0.30(-0.71%) |
Mar 07, 2014 | 42.78 | 43.17 | 42.13 | 42.31 | 1,464,057 | -0.51(-1.19%) |
Mar 06, 2014 | 43.52 | 43.66 | 42.70 | 42.82 | 1,528,398 | -0.57(-1.31%) |
Mar 05, 2014 | 43.71 | 44.11 | 43.21 | 43.39 | 1,226,040 | -0.56(-1.27%) |
Mar 04, 2014 | 44.08 | 44.47 | 43.69 | 43.95 | 1,868,505 | +0.30(+0.69%) |
Mar 03, 2014 | 43.49 | 44.09 | 42.97 | 43.65 | 1,658,745 | -0.47(-1.07%) |
Feb 28, 2014 | 43.92 | 44.72 | 43.80 | 44.12 | 2,063,445 | +0.05(+0.11%) |
Feb 27, 2014 | 44.26 | 44.95 | 43.75 | 44.07 | 2,169,270 | -0.27(-0.61%) |
Feb 26, 2014 | 43.69 | 44.99 | 43.30 | 44.34 | 2,842,442 | +0.41(+0.93%) |
Feb 25, 2014 | 46.26 | 46.84 | 42.85 | 43.93 | 10,093,367 | -4.40(-9.10%) |
Feb 24, 2014 | 46.77 | 48.65 | 46.77 | 48.33 | 2,422,525 | +1.46(+3.11%) |
Feb 21, 2014 | 46.30 | 47.60 | 45.85 | 46.87 | 1,802,633 | +0.75(+1.63%) |
Feb 20, 2014 | 45.57 | 46.52 | 45.14 | 46.12 | 2,198,963 | +0.03(+0.07%) |
Feb 19, 2014 | 46.30 | 47.11 | 46.08 | 46.09 | 1,596,256 | -0.47(-1.01%) |
Feb 18, 2014 | 46.60 | 47.15 | 46.36 | 46.56 | 1,204,224 | +0.00(+0.00%) |
Feb 14, 2014 | 46.92 | 46.56 | 46.56 | 46.56 | 1,650,100 | -0.44(-0.94%) |
Feb 13, 2014 | 45.37 | 47.20 | 44.94 | 47.00 | 1,900,429 | +1.32(+2.89%) |
Feb 12, 2014 | 45.82 | 46.96 | 45.52 | 45.68 | 1,212,386 | -0.11(-0.24%) |
Feb 11, 2014 | 45.05 | 45.95 | 44.31 | 45.79 | 1,267,274 | +0.40(+0.88%) |
Feb 10, 2014 | 44.79 | 45.62 | 44.17 | 45.39 | 1,805,701 | +0.60(+1.34%) |
Feb 07, 2014 | 44.83 | 45.09 | 44.04 | 44.79 | 1,225,639 | +0.10(+0.22%) |
Feb 06, 2014 | 44.16 | 44.94 | 44.02 | 44.69 | 1,036,211 | +0.62(+1.41%) |
Feb 05, 2014 | 44.38 | 44.71 | 43.40 | 44.07 | 1,102,124 | -0.42(-0.94%) |
Feb 04, 2014 | 45.06 | 45.50 | 44.22 | 44.49 | 1,387,485 | -0.48(-1.07%) |
Feb 03, 2014 | 46.11 | 46.18 | 44.92 | 44.97 | 1,655,810 | -1.04(-2.26%) |
Jan 31, 2014 | 45.02 | 46.73 | 44.72 | 46.01 | 1,654,191 | +0.68(+1.50%) |
Jan 30, 2014 | 45.53 | 45.93 | 45.14 | 45.33 | 897,492 | +0.11(+0.24%) |
Jan 29, 2014 | 45.12 | 45.96 | 44.41 | 45.22 | 1,090,419 | -0.58(-1.27%) |
Jan 28, 2014 | 45.02 | 46.26 | 44.74 | 45.80 | 1,172,791 | +0.88(+1.96%) |
Jan 27, 2014 | 45.02 | 45.25 | 44.27 | 44.92 | 1,021,329 | -0.03(-0.07%) |
Jan 24, 2014 | 45.81 | 45.88 | 44.37 | 44.95 | 1,297,194 | -1.16(-2.52%) |
Jan 23, 2014 | 45.70 | 46.35 | 45.39 | 46.11 | 1,561,532 | +0.30(+0.65%) |
Jan 22, 2014 | 45.50 | 46.05 | 44.84 | 45.81 | 1,521,872 | +0.27(+0.59%) |
Jan 21, 2014 | 47.30 | 47.48 | 44.79 | 45.54 | 2,905,252 | -1.70(-3.60%) |
Jan 17, 2014 | 47.30 | 47.24 | 47.24 | 47.24 | 1,542,800 | +0.01(+0.02%) |
Jan 16, 2014 | 46.45 | 47.24 | 46.33 | 47.23 | 1,065,887 | +0.74(+1.59%) |
Jan 15, 2014 | 46.52 | 46.91 | 46.28 | 46.49 | 1,355,365 | -0.03(-0.06%) |
Jan 14, 2014 | 46.06 | 47.01 | 46.01 | 46.52 | 1,902,155 | +0.61(+1.33%) |
Jan 13, 2014 | 46.64 | 47.33 | 45.63 | 45.91 | 2,751,874 | -0.77(-1.65%) |
Jan 10, 2014 | 45.91 | 47.11 | 45.53 | 46.68 | 1,936,228 | +0.84(+1.83%) |
Jan 09, 2014 | 45.48 | 45.90 | 45.14 | 45.84 | 1,665,557 | +0.48(+1.06%) |
Jan 08, 2014 | 45.61 | 46.10 | 44.23 | 45.36 | 3,816,783 | -0.74(-1.61%) |
Jan 07, 2014 | 44.24 | 46.33 | 44.20 | 46.10 | 3,320,960 | +2.15(+4.89%) |
Jan 06, 2014 | 44.35 | 44.82 | 43.20 | 43.95 | 2,431,849 | -0.25(-0.57%) |
Jan 03, 2014 | 43.21 | 44.83 | 43.02 | 44.20 | 2,221,679 | +1.08(+2.50%) |
Jan 02, 2014 | 41.97 | 43.83 | 41.73 | 43.12 | 2,306,149 | +1.00(+2.37%) |
Dec 31, 2013 | 41.60 | 42.12 | 42.12 | 42.12 | 1,585,800 | +0.57(+1.37%) |
Dec 30, 2013 | 40.80 | 41.71 | 40.43 | 41.55 | 1,049,881 | +0.66(+1.61%) |
Dec 27, 2013 | 41.02 | 41.14 | 40.68 | 40.89 | 633,265 | +0.05(+0.12%) |
Dec 26, 2013 | 40.91 | 41.12 | 40.39 | 40.84 | 765,833 | -0.07(-0.17%) |
Dec 24, 2013 | 39.95 | 41.15 | 39.93 | 40.91 | 636,975 | +1.10(+2.76%) |
Dec 23, 2013 | 40.47 | 41.30 | 39.59 | 39.81 | 3,173,260 | -0.50(-1.24%) |
Dec 20, 2013 | 39.90 | 40.75 | 39.53 | 40.31 | 2,574,038 | +0.46(+1.15%) |
Dec 19, 2013 | 40.81 | 40.81 | 39.42 | 39.85 | 3,282,605 | -1.07(-2.61%) |
Dec 18, 2013 | 40.02 | 41.32 | 39.90 | 40.92 | 3,782,518 | +1.06(+2.66%) |
Dec 17, 2013 | 40.38 | 40.48 | 38.71 | 39.86 | 3,558,080 | -0.75(-1.85%) |
Dec 16, 2013 | 40.42 | 40.90 | 40.42 | 40.61 | 1,143,143 | +0.27(+0.67%) |
Dec 13, 2013 | 40.46 | 40.87 | 40.32 | 40.34 | 1,024,419 | -0.08(-0.20%) |
Dec 12, 2013 | 40.54 | 40.89 | 39.71 | 40.42 | 1,390,167 | -0.36(-0.88%) |
Dec 11, 2013 | 42.50 | 42.59 | 40.47 | 40.78 | 3,604,775 | -1.77(-4.16%) |
Dec 10, 2013 | 42.58 | 43.00 | 42.55 | 42.55 | 1,039,787 | -0.22(-0.51%) |
Dec 09, 2013 | 42.82 | 42.98 | 42.53 | 42.77 | 891,368 | +0.07(+0.16%) |
Dec 06, 2013 | 43.14 | 43.48 | 42.62 | 42.70 | 1,400,508 | -0.03(-0.07%) |
Dec 05, 2013 | 42.94 | 43.03 | 42.45 | 42.73 | 903,201 | -0.34(-0.79%) |
Dec 04, 2013 | 42.95 | 43.35 | 42.46 | 43.07 | 1,012,608 | -0.08(-0.19%) |
Dec 03, 2013 | 42.07 | 43.22 | 42.01 | 43.15 | 1,637,377 | +0.78(+1.84%) |
Dec 02, 2013 | 43.00 | 43.60 | 42.27 | 42.37 | 1,466,887 | -0.78(-1.81%) |
Nov 29, 2013 | 42.77 | 43.41 | 42.45 | 43.15 | 551,444 | +0.33(+0.77%) |
Nov 27, 2013 | 42.62 | 42.96 | 42.50 | 42.82 | 734,434 | +0.26(+0.61%) |
Nov 26, 2013 | 42.08 | 42.90 | 41.78 | 42.56 | 1,128,912 | +0.57(+1.36%) |
Nov 25, 2013 | 42.10 | 42.22 | 41.43 | 41.99 | 4,977,066 | -0.11(-0.26%) |
Nov 22, 2013 | 42.04 | 42.23 | 41.49 | 42.10 | 1,128,729 | +0.04(+0.10%) |
Nov 21, 2013 | 41.28 | 42.21 | 41.24 | 42.06 | 1,205,020 | +0.81(+1.96%) |
Nov 20, 2013 | 40.71 | 41.76 | 40.71 | 41.25 | 2,668,730 | +0.62(+1.53%) |
Nov 19, 2013 | 41.76 | 41.97 | 40.46 | 40.63 | 1,969,122 | -1.34(-3.19%) |
Nov 18, 2013 | 42.68 | 42.70 | 41.85 | 41.97 | 1,953,254 | -0.42(-0.99%) |
Nov 15, 2013 | 43.40 | 43.56 | 41.99 | 42.39 | 1,981,293 | -0.96(-2.21%) |
Nov 14, 2013 | 43.55 | 43.83 | 43.09 | 43.35 | 1,200,427 | -0.24(-0.55%) |
Nov 12, 2013 | 42.69 | 44.17 | 42.58 | 43.59 | 3,200,706 | +1.48(+3.51%) |
Nov 11, 2013 | 42.32 | 42.78 | 42.05 | 42.11 | 1,046,059 | -0.22(-0.52%) |
Nov 08, 2013 | 41.73 | 42.89 | 41.31 | 42.33 | 2,306,138 | +0.62(+1.49%) |
Nov 07, 2013 | 43.77 | 44.01 | 41.51 | 41.71 | 3,371,489 | -2.06(-4.71%) |
Nov 06, 2013 | 43.71 | 44.04 | 42.64 | 43.77 | 3,531,566 | -0.23(-0.52%) |
Nov 05, 2013 | 44.80 | 45.90 | 41.82 | 44.00 | 9,161,848 | -4.26(-8.83%) |
Nov 04, 2013 | 47.56 | 48.48 | 47.37 | 48.26 | 1,951,960 | +1.07(+2.27%) |
Nov 01, 2013 | 47.26 | 47.57 | 46.11 | 47.19 | 1,215,838 | +0.00(+0.00%) |
Oct 31, 2013 | 45.10 | 47.24 | 45.09 | 47.19 | 2,117,851 | +2.29(+5.10%) |
Oct 30, 2013 | 45.75 | 45.97 | 44.85 | 44.90 | 908,935 | -0.91(-1.99%) |
Oct 29, 2013 | 45.16 | 46.05 | 45.16 | 45.81 | 971,984 | +0.64(+1.42%) |
Oct 28, 2013 | 45.92 | 45.99 | 45.01 | 45.17 | 724,855 | -0.76(-1.65%) |
Oct 25, 2013 | 45.50 | 46.08 | 45.34 | 45.93 | 1,300,306 | +0.66(+1.46%) |
Oct 24, 2013 | 46.29 | 46.51 | 44.44 | 45.27 | 2,554,410 | -1.02(-2.20%) |
Oct 23, 2013 | 47.02 | 47.02 | 45.61 | 46.29 | 1,069,347 | -0.96(-2.03%) |
Oct 22, 2013 | 47.26 | 47.58 | 46.73 | 47.25 | 663,525 | +0.07(+0.15%) |
Oct 21, 2013 | 47.83 | 47.87 | 46.92 | 47.18 | 985,331 | -0.61(-1.28%) |
Oct 18, 2013 | 47.53 | 48.17 | 46.60 | 47.79 | 1,493,818 | +0.61(+1.29%) |
Oct 17, 2013 | 46.81 | 47.24 | 46.09 | 47.18 | 830,103 | +0.20(+0.43%) |
Oct 16, 2013 | 46.54 | 47.10 | 46.38 | 46.98 | 738,880 | +0.59(+1.27%) |
Oct 15, 2013 | 46.26 | 47.12 | 46.20 | 46.39 | 981,100 | +0.11(+0.24%) |
Oct 14, 2013 | 46.03 | 46.43 | 45.26 | 46.28 | 943,203 | +0.07(+0.15%) |
Oct 11, 2013 | 45.84 | 46.41 | 45.50 | 46.21 | 1,207,529 | +0.31(+0.68%) |
Oct 10, 2013 | 46.24 | 46.60 | 45.71 | 45.90 | 1,690,768 | +0.29(+0.64%) |
Oct 09, 2013 | 46.30 | 46.80 | 45.39 | 45.61 | 1,737,216 | -0.60(-1.30%) |
Oct 08, 2013 | 47.70 | 47.73 | 46.19 | 46.21 | 2,075,540 | +0.11(+0.24%) |
Oct 07, 2013 | 45.74 | 46.64 | 45.39 | 46.10 | 1,171,754 | +0.00(+0.00%) |
Oct 04, 2013 | 46.36 | 47.05 | 45.61 | 46.10 | 2,488,000 | -0.17(-0.37%) |
Oct 03, 2013 | 44.47 | 47.15 | 44.31 | 46.27 | 6,716,245 | +2.37(+5.40%) |
Oct 02, 2013 | 41.37 | 44.53 | 41.22 | 43.90 | 3,511,159 | +2.53(+6.12%) |