Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.51 | 47.16 | 46.30 | 46.72 | 3,356,078 | +0.31(+0.67%) |
Jan 29, 2015 | 46.65 | 47.01 | 45.95 | 46.41 | 2,064,295 | -0.07(-0.15%) |
Jan 28, 2015 | 47.06 | 47.77 | 46.44 | 46.48 | 2,575,746 | -0.19(-0.41%) |
Jan 27, 2015 | 47.16 | 47.30 | 46.57 | 46.67 | 2,099,719 | -0.71(-1.50%) |
Jan 26, 2015 | 46.87 | 47.57 | 46.39 | 47.38 | 3,223,934 | +0.59(+1.25%) |
Jan 23, 2015 | 46.91 | 47.17 | 46.69 | 46.80 | 3,078,556 | +0.02(+0.05%) |
Jan 22, 2015 | 46.50 | 47.08 | 46.50 | 46.77 | 2,410,468 | -0.03(-0.06%) |
Jan 21, 2015 | 46.27 | 46.97 | 46.14 | 46.80 | 2,079,823 | +0.24(+0.52%) |
Jan 20, 2015 | 46.60 | 47.17 | 46.40 | 46.56 | 2,895,767 | +0.16(+0.34%) |
Jan 16, 2015 | 47.00 | 47.21 | 45.81 | 46.40 | 5,107,051 | -0.78(-1.65%) |
Jan 15, 2015 | 48.06 | 48.30 | 46.99 | 47.18 | 2,104,703 | -0.66(-1.38%) |
Jan 14, 2015 | 46.86 | 48.10 | 46.86 | 47.84 | 2,064,904 | -0.02(-0.04%) |
Jan 13, 2015 | 47.93 | 48.51 | 47.63 | 47.86 | 2,513,322 | +0.25(+0.53%) |
Jan 12, 2015 | 47.58 | 47.74 | 47.23 | 47.61 | 1,701,960 | +0.01(+0.02%) |
Jan 09, 2015 | 47.86 | 48.15 | 47.30 | 47.60 | 3,121,147 | -0.17(-0.36%) |
Jan 08, 2015 | 47.95 | 48.54 | 47.65 | 47.77 | 2,439,678 | +0.18(+0.38%) |
Jan 07, 2015 | 47.67 | 48.38 | 47.37 | 47.59 | 2,452,742 | +0.01(+0.02%) |
Jan 06, 2015 | 47.89 | 47.92 | 46.57 | 47.58 | 4,724,417 | -0.16(-0.32%) |
Jan 05, 2015 | 50.26 | 50.44 | 47.44 | 47.73 | 4,133,146 | -2.37(-4.72%) |
Jan 02, 2015 | 50.49 | 50.83 | 49.74 | 50.10 | 1,336,011 | -0.10(-0.21%) |
Dec 31, 2014 | 50.80 | 50.20 | 50.20 | 50.20 | 931,600 | -0.47(-0.92%) |
Dec 30, 2014 | 50.74 | 51.03 | 50.40 | 50.67 | 1,086,749 | -0.40(-0.78%) |
Dec 29, 2014 | 50.78 | 51.42 | 50.64 | 51.07 | 973,156 | +0.17(+0.33%) |
Dec 26, 2014 | 50.80 | 51.03 | 50.53 | 50.90 | 612,304 | +0.14(+0.28%) |
Dec 24, 2014 | 50.78 | 50.76 | 50.76 | 50.76 | 443,300 | -0.02(-0.04%) |
Dec 23, 2014 | 50.74 | 51.02 | 50.46 | 50.78 | 1,162,951 | +0.19(+0.38%) |
Dec 22, 2014 | 50.43 | 51.33 | 49.99 | 50.59 | 1,935,634 | +0.06(+0.12%) |
Dec 19, 2014 | 49.29 | 50.63 | 49.16 | 50.53 | 3,977,612 | +1.08(+2.18%) |
Dec 18, 2014 | 48.80 | 49.54 | 48.46 | 49.45 | 2,992,547 | +1.06(+2.19%) |
Dec 17, 2014 | 47.92 | 48.88 | 47.66 | 48.39 | 4,084,077 | +0.80(+1.68%) |
Dec 16, 2014 | 48.45 | 48.71 | 47.58 | 47.59 | 2,636,742 | -0.69(-1.43%) |
Dec 15, 2014 | 49.21 | 49.21 | 47.96 | 48.28 | 2,604,545 | +0.03(+0.06%) |
Dec 12, 2014 | 48.29 | 48.96 | 47.99 | 48.25 | 2,199,980 | -0.50(-1.03%) |
Dec 11, 2014 | 48.69 | 49.61 | 48.53 | 48.75 | 1,816,379 | +0.07(+0.14%) |
Dec 10, 2014 | 48.87 | 49.58 | 48.50 | 48.68 | 2,962,797 | -0.19(-0.39%) |
Dec 09, 2014 | 49.00 | 49.29 | 48.37 | 48.87 | 2,415,987 | -0.48(-0.97%) |
Dec 08, 2014 | 49.08 | 49.79 | 49.06 | 49.35 | 2,082,279 | +0.08(+0.15%) |
Dec 05, 2014 | 49.81 | 50.14 | 48.99 | 49.27 | 3,154,253 | -0.52(-1.05%) |
Dec 04, 2014 | 49.80 | 50.15 | 49.49 | 49.80 | 1,971,086 | -0.28(-0.56%) |
Dec 03, 2014 | 50.62 | 50.80 | 49.65 | 50.08 | 2,752,513 | -0.39(-0.77%) |
Dec 02, 2014 | 51.10 | 52.78 | 49.78 | 50.47 | 3,583,657 | -0.07(-0.14%) |
Dec 01, 2014 | 51.20 | 51.89 | 50.12 | 50.54 | 5,462,858 | -1.45(-2.79%) |
Nov 28, 2014 | 48.32 | 53.47 | 48.02 | 51.99 | 5,704,029 | +3.60(+7.44%) |
Nov 26, 2014 | 47.88 | 48.39 | 48.39 | 48.39 | 3,106,600 | +0.63(+1.32%) |
Nov 25, 2014 | 47.07 | 47.88 | 46.82 | 47.76 | 3,080,121 | +0.65(+1.38%) |
Nov 24, 2014 | 46.99 | 47.30 | 46.59 | 47.11 | 3,329,181 | +0.24(+0.51%) |
Nov 21, 2014 | 46.75 | 47.15 | 46.19 | 46.87 | 2,851,014 | +0.79(+1.71%) |
Nov 20, 2014 | 46.26 | 46.32 | 45.73 | 46.08 | 3,114,480 | -0.20(-0.43%) |
Nov 19, 2014 | 46.83 | 46.85 | 46.11 | 46.28 | 3,003,775 | -0.44(-0.94%) |
Nov 18, 2014 | 46.50 | 46.94 | 46.11 | 46.72 | 3,366,917 | -0.11(-0.23%) |
Nov 17, 2014 | 46.91 | 47.13 | 46.63 | 46.83 | 5,720,383 | -0.53(-1.12%) |
Nov 14, 2014 | 47.05 | 47.36 | 46.56 | 47.36 | 3,924,127 | +0.17(+0.36%) |
Nov 13, 2014 | 47.27 | 47.86 | 46.93 | 47.19 | 4,190,511 | -0.21(-0.44%) |
Nov 12, 2014 | 46.34 | 47.49 | 46.17 | 47.40 | 5,940,213 | +0.94(+2.02%) |
Nov 11, 2014 | 45.98 | 46.57 | 45.24 | 46.46 | 4,017,581 | +0.72(+1.57%) |
Nov 10, 2014 | 46.63 | 46.69 | 45.06 | 45.74 | 8,259,354 | -0.86(-1.85%) |
Nov 07, 2014 | 45.71 | 46.78 | 45.21 | 46.60 | 5,142,377 | +0.73(+1.59%) |
Nov 06, 2014 | 44.49 | 46.04 | 44.28 | 45.87 | 5,075,744 | +0.96(+2.14%) |
Nov 05, 2014 | 45.24 | 45.28 | 44.47 | 44.91 | 1,794,838 | +0.18(+0.40%) |
Nov 04, 2014 | 45.16 | 45.25 | 44.21 | 44.73 | 1,966,502 | -0.77(-1.69%) |
Nov 03, 2014 | 45.67 | 46.04 | 45.38 | 45.50 | 2,926,974 | +0.03(+0.07%) |
Oct 31, 2014 | 46.24 | 46.24 | 44.99 | 45.47 | 2,755,938 | -0.02(-0.04%) |
Oct 30, 2014 | 45.21 | 45.70 | 44.69 | 45.49 | 1,671,124 | +0.23(+0.51%) |
Oct 29, 2014 | 45.72 | 45.72 | 44.90 | 45.26 | 2,163,669 | -0.52(-1.14%) |
Oct 28, 2014 | 45.03 | 45.84 | 44.84 | 45.78 | 3,952,715 | +1.05(+2.35%) |
Oct 27, 2014 | 44.93 | 44.92 | 44.92 | 44.73 | 1,478,200 | -0.19(-0.42%) |
Oct 24, 2014 | 44.14 | 45.13 | 43.25 | 44.92 | 3,474,392 | +1.03(+2.35%) |
Oct 23, 2014 | 43.28 | 44.10 | 43.14 | 43.89 | 3,256,254 | +1.12(+2.62%) |
Oct 22, 2014 | 43.51 | 43.76 | 42.74 | 42.77 | 3,010,460 | -0.81(-1.86%) |
Oct 21, 2014 | 42.91 | 43.78 | 42.70 | 43.58 | 2,249,069 | +0.85(+1.99%) |
Oct 20, 2014 | 42.21 | 42.82 | 42.02 | 42.73 | 1,300,554 | +0.58(+1.38%) |
Oct 17, 2014 | 41.92 | 42.56 | 41.82 | 42.15 | 2,629,984 | +0.40(+0.96%) |
Oct 16, 2014 | 40.38 | 42.04 | 40.18 | 41.75 | 3,150,180 | +0.46(+1.11%) |
Oct 15, 2014 | 40.82 | 41.52 | 39.95 | 41.29 | 5,841,695 | -0.21(-0.51%) |
Oct 14, 2014 | 41.52 | 42.29 | 41.30 | 41.50 | 2,825,085 | +0.11(+0.27%) |
Oct 13, 2014 | 41.77 | 42.38 | 41.33 | 41.39 | 3,275,600 | -0.51(-1.22%) |
Oct 10, 2014 | 42.45 | 43.00 | 41.88 | 41.90 | 4,678,602 | -0.65(-1.53%) |
Oct 09, 2014 | 43.23 | 43.28 | 42.36 | 42.55 | 2,371,506 | -0.67(-1.55%) |
Oct 08, 2014 | 42.46 | 43.33 | 42.13 | 43.22 | 3,679,648 | +0.79(+1.86%) |
Oct 07, 2014 | 42.61 | 42.98 | 42.33 | 42.43 | 1,768,240 | -0.39(-0.91%) |
Oct 06, 2014 | 42.50 | 43.24 | 42.50 | 42.82 | 1,276,561 | +0.17(+0.40%) |
Oct 03, 2014 | 42.89 | 43.29 | 42.51 | 42.65 | 1,772,585 | +0.06(+0.14%) |
Oct 02, 2014 | 42.40 | 42.92 | 42.09 | 42.59 | 2,719,248 | +0.08(+0.19%) |
Oct 01, 2014 | 42.47 | 43.18 | 42.20 | 42.51 | 3,335,516 | -0.03(-0.07%) |
Sep 30, 2014 | 43.13 | 43.28 | 42.48 | 42.54 | 3,495,558 | -0.70(-1.62%) |
Sep 29, 2014 | 43.01 | 43.55 | 43.00 | 43.24 | 2,056,585 | -0.32(-0.73%) |
Sep 26, 2014 | 42.93 | 43.62 | 42.90 | 43.56 | 2,785,657 | +0.61(+1.42%) |
Sep 25, 2014 | 44.03 | 44.07 | 42.73 | 42.95 | 5,101,792 | -1.21(-2.74%) |
Sep 24, 2014 | 43.42 | 44.27 | 43.34 | 44.16 | 2,585,618 | +0.67(+1.54%) |
Sep 23, 2014 | 43.55 | 43.68 | 43.28 | 43.49 | 2,805,627 | -0.23(-0.53%) |
Sep 22, 2014 | 44.07 | 44.42 | 43.29 | 43.72 | 3,091,204 | -0.64(-1.44%) |
Sep 19, 2014 | 43.75 | 44.54 | 43.73 | 44.36 | 3,764,481 | +0.86(+1.98%) |
Sep 18, 2014 | 43.40 | 43.85 | 43.18 | 43.50 | 3,969,054 | +0.19(+0.44%) |
Sep 17, 2014 | 43.45 | 44.05 | 43.07 | 43.31 | 1,902,776 | -0.18(-0.41%) |
Sep 16, 2014 | 43.72 | 43.80 | 43.28 | 43.49 | 2,338,132 | -0.23(-0.53%) |
Sep 15, 2014 | 44.08 | 44.13 | 43.40 | 43.72 | 3,622,862 | -0.19(-0.43%) |
Sep 12, 2014 | 43.60 | 43.99 | 43.37 | 43.91 | 4,647,439 | +0.05(+0.11%) |
Sep 11, 2014 | 42.57 | 44.00 | 42.48 | 43.86 | 7,861,523 | +1.75(+4.16%) |
Sep 10, 2014 | 41.63 | 42.19 | 41.58 | 42.11 | 2,543,842 | +0.48(+1.15%) |
Sep 09, 2014 | 41.50 | 41.83 | 41.20 | 41.63 | 3,551,435 | +0.25(+0.60%) |
Sep 08, 2014 | 41.60 | 41.60 | 41.13 | 41.38 | 2,827,060 | -0.44(-1.05%) |
Sep 05, 2014 | 42.01 | 42.13 | 41.45 | 41.82 | 3,390,512 | -0.28(-0.67%) |
Sep 04, 2014 | 42.31 | 42.34 | 41.96 | 42.10 | 2,822,275 | -0.27(-0.64%) |
Sep 03, 2014 | 43.21 | 43.41 | 41.80 | 42.37 | 4,593,320 | -0.62(-1.44%) |
Sep 02, 2014 | 43.59 | 43.76 | 42.64 | 42.99 | 5,064,287 | -0.68(-1.56%) |
Aug 29, 2014 | 44.39 | 43.67 | 43.67 | 43.67 | 6,021,700 | -0.43(-0.98%) |
Aug 28, 2014 | 43.77 | 44.41 | 43.53 | 44.10 | 2,735,863 | +0.35(+0.80%) |
Aug 27, 2014 | 43.07 | 43.87 | 42.82 | 43.75 | 3,534,472 | +0.54(+1.25%) |
Aug 26, 2014 | 42.76 | 43.41 | 42.53 | 43.21 | 4,909,071 | +0.45(+1.05%) |
Aug 25, 2014 | 43.28 | 43.32 | 42.65 | 42.76 | 2,034,089 | -0.35(-0.81%) |
Aug 22, 2014 | 43.71 | 43.72 | 43.04 | 43.11 | 2,257,409 | -0.63(-1.44%) |
Aug 21, 2014 | 43.65 | 43.71 | 43.08 | 43.74 | 1,727,396 | +0.08(+0.18%) |
Aug 20, 2014 | 43.62 | 43.98 | 43.52 | 43.66 | 1,840,620 | -0.18(-0.41%) |
Aug 19, 2014 | 43.97 | 44.09 | 43.58 | 43.84 | 1,499,285 | -0.07(-0.16%) |
Aug 18, 2014 | 43.88 | 44.48 | 43.72 | 43.91 | 1,594,836 | +0.15(+0.34%) |
Aug 15, 2014 | 43.67 | 44.16 | 43.58 | 43.76 | 2,424,259 | +0.43(+0.99%) |
Aug 14, 2014 | 42.46 | 43.38 | 42.41 | 43.33 | 1,803,609 | +0.87(+2.05%) |
Aug 13, 2014 | 42.08 | 42.49 | 42.05 | 42.46 | 1,664,005 | +0.69(+1.65%) |
Aug 12, 2014 | 41.82 | 42.07 | 41.71 | 41.77 | 1,747,748 | +0.00(+0.00%) |
Aug 11, 2014 | 41.69 | 42.22 | 41.50 | 41.77 | 2,485,796 | +0.21(+0.51%) |
Aug 08, 2014 | 41.68 | 41.77 | 41.31 | 41.56 | 1,973,230 | -0.06(-0.14%) |
Aug 07, 2014 | 42.15 | 42.35 | 41.36 | 41.62 | 3,607,954 | -0.64(-1.51%) |
Aug 06, 2014 | 41.51 | 42.76 | 41.48 | 42.26 | 3,379,218 | +0.78(+1.88%) |
Aug 05, 2014 | 41.58 | 42.02 | 41.25 | 41.48 | 2,660,754 | -0.46(-1.10%) |
Aug 04, 2014 | 41.95 | 42.19 | 41.73 | 41.94 | 2,037,108 | -0.09(-0.21%) |
Aug 01, 2014 | 41.31 | 42.09 | 41.26 | 42.03 | 2,581,606 | +0.43(+1.03%) |
Jul 31, 2014 | 42.29 | 42.33 | 41.44 | 41.60 | 3,229,485 | -0.73(-1.72%) |
Jul 30, 2014 | 42.50 | 42.79 | 42.24 | 42.33 | 4,607,072 | +0.13(+0.31%) |
Jul 29, 2014 | 42.53 | 42.73 | 42.16 | 42.20 | 3,485,423 | -0.29(-0.68%) |
Jul 28, 2014 | 42.49 | 42.56 | 42.37 | 42.49 | 1,990,625 | -0.04(-0.09%) |
Jul 25, 2014 | 43.00 | 43.00 | 42.01 | 42.53 | 2,512,414 | -0.17(-0.40%) |
Jul 24, 2014 | 43.07 | 43.09 | 42.59 | 42.70 | 2,026,436 | -0.15(-0.35%) |
Jul 23, 2014 | 43.42 | 43.42 | 42.78 | 42.85 | 2,041,374 | -0.51(-1.18%) |
Jul 22, 2014 | 43.82 | 44.23 | 43.29 | 43.36 | 2,527,721 | -0.34(-0.78%) |
Jul 21, 2014 | 44.61 | 45.01 | 43.66 | 43.70 | 2,609,159 | -1.23(-2.74%) |
Jul 18, 2014 | 44.51 | 45.00 | 43.91 | 44.93 | 3,578,792 | +0.68(+1.54%) |
Jul 17, 2014 | 44.43 | 44.55 | 44.15 | 44.25 | 4,175,505 | -0.22(-0.49%) |
Jul 16, 2014 | 44.59 | 44.96 | 44.39 | 44.47 | 1,891,295 | +0.05(+0.11%) |
Jul 15, 2014 | 44.77 | 44.99 | 44.19 | 44.42 | 2,929,947 | -0.44(-0.98%) |
Jul 14, 2014 | 44.47 | 45.04 | 44.26 | 44.86 | 3,006,577 | +0.49(+1.10%) |
Jul 11, 2014 | 43.82 | 44.40 | 43.74 | 44.37 | 1,939,479 | +0.68(+1.56%) |
Jul 10, 2014 | 43.82 | 43.85 | 43.37 | 43.69 | 4,324,452 | -0.40(-0.91%) |
Jul 09, 2014 | 43.77 | 44.25 | 43.65 | 44.09 | 1,979,051 | +0.27(+0.62%) |
Jul 08, 2014 | 44.21 | 44.36 | 43.73 | 43.82 | 5,230,109 | -0.60(-1.35%) |
Jul 07, 2014 | 44.53 | 44.60 | 44.17 | 44.42 | 2,879,393 | -0.28(-0.63%) |
Jul 03, 2014 | 44.95 | 44.70 | 44.70 | 44.70 | 1,860,500 | +0.02(+0.04%) |
Jul 02, 2014 | 44.36 | 44.88 | 44.36 | 44.68 | 1,935,966 | +0.15(+0.34%) |
Jul 01, 2014 | 44.24 | 44.84 | 44.20 | 44.53 | 2,787,165 | +0.31(+0.70%) |
Jun 30, 2014 | 43.87 | 44.30 | 43.78 | 44.22 | 3,834,803 | +0.30(+0.69%) |
Jun 27, 2014 | 43.40 | 44.07 | 43.40 | 43.91 | 29,175,824 | +0.38(+0.88%) |
Jun 26, 2014 | 43.25 | 43.70 | 43.13 | 43.53 | 4,635,228 | +0.24(+0.55%) |
Jun 25, 2014 | 42.87 | 43.43 | 42.73 | 43.29 | 3,710,597 | +0.30(+0.70%) |
Jun 24, 2014 | 42.79 | 43.55 | 42.73 | 42.99 | 5,408,336 | +0.27(+0.63%) |
Jun 23, 2014 | 42.90 | 42.90 | 42.34 | 42.72 | 3,721,735 | -0.09(-0.21%) |
Jun 20, 2014 | 43.00 | 43.00 | 42.36 | 42.81 | 4,131,202 | +0.01(+0.02%) |
Jun 19, 2014 | 42.94 | 43.10 | 42.31 | 42.80 | 3,081,017 | -0.02(-0.05%) |
Jun 18, 2014 | 43.01 | 43.04 | 42.37 | 42.82 | 4,365,456 | -0.12(-0.28%) |
Jun 17, 2014 | 42.53 | 42.98 | 42.40 | 42.94 | 5,060,959 | +0.21(+0.49%) |
Jun 16, 2014 | 43.16 | 43.38 | 42.65 | 42.73 | 2,766,272 | -0.62(-1.43%) |
Jun 13, 2014 | 43.26 | 43.48 | 42.67 | 43.35 | 3,266,879 | +0.09(+0.21%) |
Jun 12, 2014 | 44.34 | 44.53 | 43.17 | 43.26 | 3,484,134 | -1.14(-2.57%) |
Jun 11, 2014 | 44.52 | 44.83 | 44.28 | 44.40 | 2,217,793 | -0.20(-0.45%) |
Jun 10, 2014 | 44.97 | 44.97 | 44.31 | 44.60 | 2,708,451 | +0.01(+0.02%) |
Jun 06, 2014 | 45.28 | 45.28 | 44.54 | 44.59 | 3,192,254 | -0.44(-0.98%) |
Jun 05, 2014 | 44.25 | 45.09 | 44.25 | 45.03 | 2,387,108 | +0.78(+1.76%) |
Jun 04, 2014 | 45.08 | 45.14 | 43.82 | 44.25 | 5,443,592 | -0.94(-2.08%) |
Jun 03, 2014 | 45.23 | 45.34 | 44.79 | 45.19 | 1,784,829 | -0.42(-0.92%) |
Jun 02, 2014 | 45.06 | 45.67 | 45.02 | 45.61 | 1,409,787 | +0.59(+1.31%) |
May 30, 2014 | 45.46 | 45.53 | 44.84 | 45.02 | 2,206,883 | -0.28(-0.62%) |
May 29, 2014 | 45.64 | 45.73 | 44.89 | 45.30 | 3,119,497 | -0.14(-0.31%) |
May 28, 2014 | 45.30 | 45.69 | 44.75 | 45.44 | 2,317,817 | +0.22(+0.49%) |
May 27, 2014 | 45.67 | 45.68 | 44.85 | 45.22 | 2,948,767 | -0.39(-0.86%) |
May 23, 2014 | 45.53 | 45.61 | 45.61 | 45.61 | 2,585,300 | -0.05(-0.11%) |
May 22, 2014 | 45.57 | 45.79 | 45.16 | 45.66 | 1,805,552 | +0.39(+0.86%) |
May 21, 2014 | 43.88 | 45.39 | 43.75 | 45.27 | 4,460,410 | +1.42(+3.24%) |
May 20, 2014 | 43.79 | 43.93 | 43.42 | 43.85 | 2,332,937 | -0.09(-0.20%) |
May 19, 2014 | 43.91 | 44.33 | 43.72 | 43.94 | 1,763,400 | +0.11(+0.25%) |
May 16, 2014 | 43.48 | 43.91 | 42.86 | 43.83 | 2,690,367 | +0.17(+0.39%) |
May 15, 2014 | 43.65 | 43.71 | 42.95 | 43.66 | 2,159,404 | -0.12(-0.27%) |
May 14, 2014 | 43.94 | 44.27 | 43.64 | 43.78 | 2,073,867 | -0.18(-0.41%) |
May 13, 2014 | 43.37 | 44.10 | 43.10 | 43.96 | 3,324,869 | +0.61(+1.41%) |
May 12, 2014 | 43.51 | 43.83 | 43.24 | 43.35 | 2,723,798 | -0.02(-0.05%) |
May 09, 2014 | 42.77 | 43.39 | 42.55 | 43.37 | 2,183,534 | +0.33(+0.77%) |
May 08, 2014 | 42.57 | 43.29 | 42.57 | 43.04 | 4,100,699 | +0.34(+0.80%) |
May 07, 2014 | 43.34 | 43.82 | 42.43 | 42.70 | 5,325,614 | +0.01(+0.02%) |
May 06, 2014 | 42.64 | 42.94 | 42.24 | 42.69 | 5,622,848 | -0.01(-0.02%) |
May 05, 2014 | 41.29 | 42.85 | 41.03 | 42.70 | 7,992,826 | +1.40(+3.39%) |
May 02, 2014 | 41.05 | 41.44 | 40.79 | 41.30 | 2,628,341 | +0.39(+0.95%) |
May 01, 2014 | 39.72 | 40.97 | 39.72 | 40.91 | 6,133,655 | +1.09(+2.74%) |
Apr 30, 2014 | 39.26 | 39.96 | 39.18 | 39.82 | 4,178,573 | +0.46(+1.17%) |
Apr 29, 2014 | 39.69 | 39.75 | 39.20 | 39.36 | 3,090,861 | -0.15(-0.38%) |
Apr 28, 2014 | 40.30 | 40.31 | 39.30 | 39.51 | 3,305,324 | -0.49(-1.23%) |
Apr 25, 2014 | 39.92 | 40.22 | 39.65 | 40.00 | 4,790,180 | +0.00(+0.00%) |
Apr 24, 2014 | 40.36 | 40.36 | 39.88 | 40.00 | 2,099,506 | +0.01(+0.03%) |
Apr 23, 2014 | 40.19 | 40.28 | 39.80 | 39.99 | 1,979,465 | -0.24(-0.60%) |
Apr 22, 2014 | 39.81 | 40.40 | 39.53 | 40.23 | 4,428,081 | +0.63(+1.59%) |
Apr 21, 2014 | 39.29 | 39.60 | 39.26 | 39.60 | 2,517,123 | +0.20(+0.51%) |
Apr 17, 2014 | 39.18 | 39.40 | 39.40 | 39.40 | 3,621,400 | +0.30(+0.77%) |
Apr 16, 2014 | 39.43 | 39.45 | 38.73 | 39.10 | 4,504,537 | +0.02(+0.05%) |
Apr 15, 2014 | 39.21 | 39.33 | 38.34 | 39.08 | 4,423,874 | -0.13(-0.33%) |
Apr 14, 2014 | 38.81 | 39.38 | 38.50 | 39.21 | 3,603,132 | +0.65(+1.69%) |
Apr 11, 2014 | 39.00 | 39.44 | 38.41 | 38.56 | 3,723,081 | -1.08(-2.72%) |
Apr 10, 2014 | 40.80 | 40.96 | 39.60 | 39.64 | 5,211,537 | -0.83(-2.05%) |
Apr 09, 2014 | 39.57 | 40.56 | 39.32 | 40.47 | 4,211,476 | +1.17(+2.98%) |
Apr 08, 2014 | 38.57 | 39.43 | 38.16 | 39.30 | 4,642,951 | +0.81(+2.10%) |
Apr 07, 2014 | 40.37 | 40.69 | 37.98 | 38.49 | 7,871,314 | -2.00(-4.94%) |
Apr 04, 2014 | 41.93 | 41.99 | 40.41 | 40.49 | 4,687,964 | -1.11(-2.67%) |
Apr 03, 2014 | 40.80 | 41.87 | 40.80 | 41.60 | 5,221,730 | +0.20(+0.48%) |
Apr 02, 2014 | 41.36 | 41.78 | 41.31 | 41.40 | 2,335,078 | -0.05(-0.12%) |
Apr 01, 2014 | 41.71 | 41.92 | 41.36 | 41.45 | 4,476,815 | -0.15(-0.36%) |
Mar 31, 2014 | 41.69 | 41.72 | 41.24 | 41.60 | 3,890,233 | +0.31(+0.75%) |
Mar 28, 2014 | 40.43 | 41.74 | 40.43 | 41.29 | 4,167,861 | +0.93(+2.30%) |
Mar 27, 2014 | 40.57 | 40.65 | 40.01 | 40.36 | 3,968,689 | -0.20(-0.49%) |
Mar 26, 2014 | 41.14 | 41.32 | 40.56 | 40.56 | 2,436,801 | -0.50(-1.22%) |
Mar 25, 2014 | 41.53 | 41.68 | 40.84 | 41.06 | 2,507,895 | -0.30(-0.73%) |
Mar 24, 2014 | 42.27 | 42.28 | 41.23 | 41.36 | 3,205,332 | -0.72(-1.71%) |
Mar 21, 2014 | 41.90 | 42.20 | 41.67 | 42.08 | 7,517,315 | +0.24(+0.57%) |
Mar 20, 2014 | 41.50 | 41.99 | 41.27 | 41.84 | 4,379,726 | -0.16(-0.38%) |
Mar 19, 2014 | 42.42 | 42.70 | 41.87 | 42.00 | 5,234,180 | -0.42(-0.99%) |
Mar 18, 2014 | 42.70 | 42.94 | 42.38 | 42.42 | 2,768,253 | -0.34(-0.80%) |
Mar 17, 2014 | 43.56 | 43.66 | 42.70 | 42.76 | 3,000,761 | -0.50(-1.16%) |
Mar 14, 2014 | 43.24 | 43.67 | 42.84 | 43.26 | 2,675,721 | -0.18(-0.41%) |
Mar 13, 2014 | 44.35 | 44.38 | 43.39 | 43.44 | 5,539,205 | -0.87(-1.96%) |
Mar 12, 2014 | 43.75 | 44.42 | 43.21 | 44.31 | 6,767,930 | +0.27(+0.61%) |
Mar 11, 2014 | 42.55 | 44.37 | 42.55 | 44.04 | 7,206,309 | +0.64(+1.47%) |
Mar 10, 2014 | 43.59 | 43.74 | 43.25 | 43.40 | 2,000,993 | -0.15(-0.34%) |
Mar 07, 2014 | 44.31 | 44.31 | 43.40 | 43.55 | 2,237,231 | -0.61(-1.38%) |
Mar 06, 2014 | 43.29 | 44.30 | 43.29 | 44.16 | 4,544,711 | +0.88(+2.03%) |
Mar 05, 2014 | 43.30 | 43.32 | 42.63 | 43.28 | 3,082,638 | -0.04(-0.09%) |
Mar 04, 2014 | 44.15 | 44.15 | 42.85 | 43.32 | 5,666,270 | -0.07(-0.17%) |
Mar 03, 2014 | 43.63 | 43.83 | 43.20 | 43.39 | 10,249,787 | -0.83(-1.88%) |
Feb 28, 2014 | 43.85 | 44.62 | 43.44 | 44.23 | 6,156,146 | +0.61(+1.41%) |
Feb 27, 2014 | 43.24 | 43.74 | 43.02 | 43.61 | 2,697,806 | +0.21(+0.49%) |
Feb 26, 2014 | 43.80 | 43.94 | 43.05 | 43.40 | 6,018,886 | -0.20(-0.47%) |
Feb 25, 2014 | 44.43 | 44.60 | 43.53 | 43.60 | 2,979,025 | -0.71(-1.60%) |
Feb 24, 2014 | 44.41 | 44.59 | 44.16 | 44.31 | 2,581,750 | +0.08(+0.18%) |
Feb 21, 2014 | 44.92 | 45.06 | 44.21 | 44.23 | 3,563,704 | -0.68(-1.51%) |
Feb 20, 2014 | 44.34 | 45.03 | 44.25 | 44.91 | 5,160,763 | +0.42(+0.95%) |
Feb 19, 2014 | 44.97 | 44.97 | 44.40 | 44.49 | 5,109,582 | -0.23(-0.51%) |
Feb 18, 2014 | 43.24 | 44.97 | 43.00 | 44.72 | 8,750,565 | +2.00(+4.68%) |
Feb 14, 2014 | 42.58 | 42.72 | 42.72 | 42.72 | 11,880,164 | -0.26(-0.61%) |
Feb 13, 2014 | 42.67 | 43.30 | 42.48 | 42.98 | 5,540,901 | -0.04(-0.10%) |
Feb 12, 2014 | 42.62 | 43.13 | 42.38 | 43.02 | 7,512,314 | +0.25(+0.59%) |
Feb 11, 2014 | 42.18 | 43.01 | 42.06 | 42.77 | 6,254,603 | +0.77(+1.82%) |
Feb 10, 2014 | 42.00 | 42.35 | 41.70 | 42.00 | 4,408,721 | +0.17(+0.40%) |
Feb 07, 2014 | 41.23 | 42.03 | 41.13 | 41.83 | 4,639,150 | +0.60(+1.46%) |
Feb 06, 2014 | 41.16 | 41.60 | 40.96 | 41.23 | 5,114,652 | +0.09(+0.21%) |
Feb 05, 2014 | 40.65 | 41.19 | 40.32 | 41.14 | 5,422,432 | +0.22(+0.54%) |
Feb 04, 2014 | 40.36 | 41.02 | 40.02 | 40.92 | 6,274,161 | +0.54(+1.34%) |