Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.40 | 55.54 | 54.40 | 55.34 | 1,165,434 | +1.10(+2.04%) |
Nov 26, 2014 | 54.93 | 54.23 | 54.23 | 54.23 | 1,663,050 | -0.64(-1.17%) |
Nov 25, 2014 | 55.34 | 55.63 | 54.83 | 54.88 | 1,554,515 | -0.15(-0.27%) |
Nov 24, 2014 | 54.84 | 55.42 | 54.76 | 55.03 | 1,911,204 | +0.50(+0.92%) |
Nov 21, 2014 | 55.54 | 55.70 | 54.49 | 54.53 | 2,263,242 | -0.56(-1.01%) |
Nov 20, 2014 | 54.62 | 55.53 | 54.53 | 55.08 | 1,168,193 | +0.13(+0.23%) |
Nov 19, 2014 | 54.49 | 55.08 | 54.39 | 54.95 | 1,294,713 | +0.31(+0.57%) |
Nov 18, 2014 | 54.43 | 54.78 | 54.23 | 54.65 | 1,266,743 | +0.14(+0.25%) |
Nov 17, 2014 | 54.20 | 54.53 | 54.14 | 54.51 | 1,385,363 | +0.19(+0.35%) |
Nov 14, 2014 | 55.06 | 55.10 | 54.23 | 54.32 | 2,547,404 | +0.60(+1.11%) |
Nov 13, 2014 | 53.35 | 53.78 | 53.26 | 53.72 | 1,459,289 | +0.43(+0.80%) |
Nov 12, 2014 | 52.76 | 53.55 | 52.71 | 53.30 | 1,379,691 | +0.30(+0.57%) |
Nov 11, 2014 | 52.81 | 53.52 | 52.79 | 52.99 | 1,257,584 | +0.20(+0.38%) |
Nov 10, 2014 | 52.43 | 52.94 | 52.26 | 52.79 | 1,168,566 | +0.35(+0.67%) |
Nov 07, 2014 | 52.07 | 52.64 | 51.94 | 52.45 | 1,582,471 | +0.26(+0.50%) |
Nov 06, 2014 | 51.21 | 52.47 | 51.12 | 52.18 | 2,079,512 | +1.07(+2.10%) |
Nov 05, 2014 | 51.30 | 51.33 | 50.85 | 51.11 | 2,216,333 | +0.20(+0.39%) |
Nov 04, 2014 | 51.64 | 51.71 | 50.89 | 50.91 | 2,056,310 | -0.93(-1.79%) |
Nov 03, 2014 | 52.30 | 52.33 | 51.65 | 51.84 | 1,452,823 | -0.33(-0.64%) |
Oct 31, 2014 | 52.23 | 52.29 | 51.79 | 52.18 | 2,705,318 | +0.60(+1.17%) |
Oct 30, 2014 | 50.59 | 52.12 | 50.52 | 51.57 | 2,371,005 | +0.73(+1.44%) |
Oct 29, 2014 | 51.02 | 51.42 | 50.53 | 50.84 | 1,912,916 | -0.34(-0.67%) |
Oct 28, 2014 | 50.51 | 51.31 | 50.41 | 51.18 | 2,530,690 | +0.86(+1.70%) |
Oct 27, 2014 | 49.94 | 50.54 | 49.48 | 50.32 | 2,215,651 | +0.02(+0.03%) |
Oct 24, 2014 | 49.96 | 50.39 | 49.40 | 50.31 | 2,766,678 | +0.27(+0.54%) |
Oct 23, 2014 | 49.87 | 50.59 | 49.66 | 50.04 | 3,198,031 | +0.85(+1.73%) |
Oct 22, 2014 | 49.65 | 49.83 | 49.11 | 49.19 | 3,406,207 | -0.56(-1.13%) |
Oct 21, 2014 | 50.03 | 50.37 | 48.76 | 49.75 | 8,615,184 | +3.39(+7.31%) |
Oct 20, 2014 | 46.55 | 46.62 | 45.97 | 46.36 | 3,769,908 | -0.20(-0.43%) |
Oct 17, 2014 | 45.89 | 46.66 | 45.88 | 46.56 | 3,819,293 | +1.23(+2.72%) |
Oct 16, 2014 | 43.28 | 45.46 | 43.22 | 45.33 | 3,885,107 | +1.27(+2.88%) |
Oct 15, 2014 | 43.88 | 44.33 | 43.06 | 44.06 | 4,109,936 | -0.73(-1.63%) |
Oct 14, 2014 | 45.06 | 45.54 | 44.66 | 44.79 | 2,355,708 | -0.07(-0.16%) |
Oct 13, 2014 | 44.96 | 45.46 | 44.38 | 44.86 | 2,450,583 | +0.02(+0.05%) |
Oct 10, 2014 | 45.46 | 45.85 | 44.83 | 44.84 | 3,067,348 | -0.74(-1.62%) |
Oct 09, 2014 | 46.79 | 46.88 | 45.56 | 45.58 | 1,642,202 | -1.25(-2.68%) |
Oct 08, 2014 | 45.89 | 46.91 | 45.41 | 46.83 | 1,923,413 | +0.90(+1.95%) |
Oct 07, 2014 | 47.21 | 47.22 | 45.93 | 45.93 | 2,609,554 | -1.60(-3.36%) |
Oct 06, 2014 | 48.14 | 48.28 | 47.35 | 47.53 | 2,439,299 | +0.37(+0.77%) |
Oct 03, 2014 | 46.33 | 47.30 | 46.33 | 47.16 | 2,499,113 | +1.02(+2.20%) |
Oct 02, 2014 | 45.66 | 46.31 | 45.65 | 46.15 | 2,378,802 | +0.37(+0.82%) |
Oct 01, 2014 | 46.27 | 46.52 | 45.73 | 45.77 | 3,532,523 | -0.44(-0.96%) |
Sep 30, 2014 | 47.03 | 47.09 | 46.12 | 46.22 | 2,655,699 | -0.91(-1.92%) |
Sep 29, 2014 | 47.65 | 47.80 | 47.07 | 47.12 | 2,423,149 | -0.95(-1.98%) |
Sep 26, 2014 | 48.33 | 48.48 | 47.84 | 48.08 | 2,505,322 | -0.35(-0.72%) |
Sep 25, 2014 | 48.60 | 49.02 | 48.36 | 48.43 | 2,940,383 | +0.00(+0.00%) |
Sep 24, 2014 | 49.17 | 49.35 | 48.24 | 48.43 | 3,400,313 | -0.67(-1.37%) |
Sep 23, 2014 | 49.18 | 49.59 | 49.09 | 49.10 | 1,494,319 | -0.28(-0.56%) |
Sep 22, 2014 | 49.44 | 49.86 | 49.20 | 49.38 | 1,411,577 | -0.30(-0.61%) |
Sep 19, 2014 | 50.02 | 50.05 | 49.51 | 49.68 | 3,042,525 | -0.06(-0.13%) |
Sep 18, 2014 | 49.67 | 50.17 | 49.51 | 49.75 | 2,689,239 | +0.21(+0.43%) |
Sep 17, 2014 | 50.46 | 50.61 | 49.44 | 49.53 | 3,206,334 | -0.95(-1.89%) |
Sep 16, 2014 | 51.01 | 51.02 | 50.44 | 50.48 | 2,327,153 | -0.68(-1.33%) |
Sep 15, 2014 | 51.14 | 51.49 | 50.99 | 51.17 | 1,495,079 | +0.01(+0.02%) |
Sep 12, 2014 | 51.40 | 51.53 | 51.01 | 51.16 | 1,735,733 | -0.41(-0.79%) |
Sep 11, 2014 | 50.91 | 52.09 | 50.85 | 51.57 | 3,907,712 | +0.74(+1.46%) |
Sep 10, 2014 | 51.24 | 51.29 | 50.57 | 50.82 | 1,734,151 | -0.43(-0.83%) |
Sep 09, 2014 | 51.52 | 51.52 | 51.19 | 51.25 | 1,212,205 | -0.38(-0.74%) |
Sep 08, 2014 | 51.34 | 51.64 | 51.32 | 51.63 | 1,298,037 | -0.02(-0.05%) |
Sep 05, 2014 | 50.53 | 51.74 | 50.43 | 51.65 | 2,033,983 | +1.04(+2.05%) |
Sep 04, 2014 | 50.41 | 50.79 | 50.21 | 50.62 | 1,855,264 | +0.42(+0.83%) |
Sep 03, 2014 | 50.41 | 50.41 | 50.00 | 50.20 | 1,339,916 | +0.13(+0.25%) |
Sep 02, 2014 | 50.59 | 50.67 | 49.99 | 50.07 | 1,118,398 | -0.19(-0.38%) |
Aug 29, 2014 | 50.36 | 50.26 | 50.26 | 50.26 | 722,564 | +0.08(+0.16%) |
Aug 28, 2014 | 50.12 | 50.31 | 49.78 | 50.18 | 680,456 | -0.22(-0.44%) |
Aug 27, 2014 | 50.36 | 50.50 | 50.24 | 50.41 | 1,113,504 | +0.05(+0.09%) |
Aug 26, 2014 | 50.65 | 50.65 | 50.22 | 50.36 | 1,019,844 | -0.12(-0.23%) |
Aug 25, 2014 | 50.59 | 50.71 | 50.40 | 50.48 | 672,966 | +0.14(+0.28%) |
Aug 22, 2014 | 50.43 | 50.70 | 50.26 | 50.33 | 1,105,925 | -0.29(-0.58%) |
Aug 21, 2014 | 51.01 | 51.13 | 50.56 | 50.63 | 954,358 | -0.28(-0.56%) |
Aug 20, 2014 | 49.76 | 51.07 | 49.70 | 50.91 | 2,861,516 | +1.14(+2.29%) |
Aug 19, 2014 | 49.65 | 49.92 | 49.57 | 49.77 | 872,291 | +0.17(+0.33%) |
Aug 18, 2014 | 49.27 | 49.69 | 49.18 | 49.61 | 1,147,088 | +0.66(+1.36%) |
Aug 15, 2014 | 49.41 | 49.41 | 48.63 | 48.94 | 1,300,676 | -0.40(-0.82%) |
Aug 14, 2014 | 49.23 | 49.44 | 49.15 | 49.35 | 981,700 | +0.09(+0.18%) |
Aug 13, 2014 | 48.97 | 49.28 | 48.81 | 49.26 | 1,463,667 | +0.46(+0.94%) |
Aug 12, 2014 | 48.79 | 49.12 | 48.77 | 48.80 | 867,161 | -0.13(-0.26%) |
Aug 11, 2014 | 48.89 | 49.05 | 48.66 | 48.93 | 1,119,372 | +0.11(+0.23%) |
Aug 08, 2014 | 48.06 | 48.67 | 48.02 | 48.82 | 2,184,218 | +0.87(+1.81%) |
Aug 07, 2014 | 49.01 | 49.20 | 47.85 | 47.95 | 1,712,113 | -0.85(-1.73%) |
Aug 06, 2014 | 48.21 | 48.91 | 48.13 | 48.79 | 2,276,034 | +0.43(+0.88%) |
Aug 05, 2014 | 49.03 | 49.30 | 48.25 | 48.37 | 2,008,019 | -0.91(-1.85%) |
Aug 04, 2014 | 49.23 | 49.72 | 49.08 | 49.27 | 3,311,707 | +0.26(+0.53%) |
Aug 01, 2014 | 48.87 | 49.34 | 48.56 | 49.01 | 2,762,141 | +0.13(+0.26%) |
Jul 31, 2014 | 49.24 | 49.84 | 48.84 | 48.89 | 2,852,278 | -1.23(-2.45%) |
Jul 30, 2014 | 49.97 | 50.31 | 49.73 | 50.11 | 1,343,288 | +0.25(+0.49%) |
Jul 29, 2014 | 49.90 | 50.52 | 49.76 | 49.87 | 1,551,590 | +0.09(+0.19%) |
Jul 28, 2014 | 50.61 | 50.63 | 49.67 | 49.77 | 2,164,472 | -0.80(-1.58%) |
Jul 25, 2014 | 50.90 | 51.17 | 50.44 | 50.57 | 2,208,198 | -0.55(-1.07%) |
Jul 24, 2014 | 51.24 | 51.35 | 50.86 | 51.12 | 2,805,117 | +0.03(+0.06%) |
Jul 23, 2014 | 50.16 | 51.16 | 49.83 | 51.09 | 4,030,505 | +0.90(+1.80%) |
Jul 22, 2014 | 50.64 | 51.01 | 49.44 | 50.18 | 11,645,807 | -2.86(-5.40%) |
Jul 21, 2014 | 53.10 | 53.49 | 52.83 | 53.05 | 2,701,000 | -0.17(-0.33%) |
Jul 18, 2014 | 52.29 | 53.25 | 52.18 | 53.22 | 3,899,236 | +1.15(+2.20%) |
Jul 17, 2014 | 52.52 | 52.79 | 52.02 | 52.07 | 2,116,289 | -0.63(-1.20%) |
Jul 16, 2014 | 52.47 | 52.93 | 52.26 | 52.71 | 1,764,670 | +0.49(+0.94%) |
Jul 15, 2014 | 53.20 | 53.27 | 52.06 | 52.22 | 5,183,882 | -1.02(-1.92%) |
Jul 14, 2014 | 54.06 | 54.15 | 53.24 | 53.24 | 2,488,143 | -0.81(-1.51%) |
Jul 11, 2014 | 53.54 | 54.10 | 53.43 | 54.05 | 1,024,303 | +0.47(+0.87%) |
Jul 10, 2014 | 53.96 | 54.00 | 53.20 | 53.58 | 1,800,638 | -1.02(-1.87%) |
Jul 09, 2014 | 54.98 | 54.98 | 53.97 | 54.60 | 1,763,795 | +0.58(+1.07%) |
Jul 08, 2014 | 54.27 | 54.38 | 53.91 | 54.03 | 1,841,379 | -0.28(-0.51%) |
Jul 07, 2014 | 54.14 | 54.56 | 54.07 | 54.30 | 1,544,638 | +0.17(+0.31%) |
Jul 03, 2014 | 53.81 | 54.14 | 54.14 | 54.14 | 1,718,905 | +0.52(+0.97%) |
Jul 02, 2014 | 54.37 | 54.46 | 53.59 | 53.62 | 4,483,892 | -2.00(-3.60%) |
Jul 01, 2014 | 55.47 | 55.87 | 55.32 | 55.62 | 1,497,934 | +0.38(+0.69%) |
Jun 30, 2014 | 54.96 | 55.50 | 54.72 | 55.24 | 1,655,014 | +0.36(+0.65%) |
Jun 27, 2014 | 54.65 | 55.13 | 54.65 | 54.88 | 2,012,856 | +0.15(+0.27%) |
Jun 26, 2014 | 54.94 | 55.04 | 54.30 | 54.73 | 1,999,022 | -0.21(-0.37%) |
Jun 25, 2014 | 54.92 | 55.33 | 54.75 | 54.94 | 3,097,571 | -0.94(-1.68%) |
Jun 24, 2014 | 56.49 | 56.87 | 55.82 | 55.88 | 1,739,369 | -0.56(-0.99%) |
Jun 23, 2014 | 56.43 | 57.23 | 56.38 | 56.44 | 2,147,246 | +0.00(+0.00%) |
Jun 20, 2014 | 55.61 | 56.62 | 55.44 | 56.44 | 2,714,943 | +0.97(+1.75%) |
Jun 19, 2014 | 55.65 | 56.28 | 55.39 | 55.47 | 2,395,492 | +0.18(+0.33%) |
Jun 18, 2014 | 54.61 | 55.35 | 54.48 | 55.28 | 1,679,470 | +0.77(+1.42%) |
Jun 17, 2014 | 54.29 | 54.70 | 54.21 | 54.51 | 2,400,641 | +0.15(+0.28%) |
Jun 16, 2014 | 54.52 | 54.67 | 54.24 | 54.36 | 1,743,107 | -0.28(-0.51%) |
Jun 13, 2014 | 55.06 | 55.15 | 54.36 | 54.64 | 2,532,857 | -0.55(-1.00%) |
Jun 12, 2014 | 56.84 | 56.94 | 54.92 | 55.19 | 3,092,880 | -1.78(-3.12%) |
Jun 11, 2014 | 56.64 | 57.16 | 56.61 | 56.97 | 1,367,669 | +0.03(+0.06%) |
Jun 10, 2014 | 57.18 | 57.27 | 56.58 | 56.94 | 982,602 | +0.08(+0.14%) |
Jun 06, 2014 | 56.42 | 56.94 | 55.99 | 56.86 | 1,011,191 | +0.66(+1.18%) |
Jun 05, 2014 | 56.46 | 56.46 | 55.77 | 56.19 | 1,431,896 | -0.21(-0.38%) |
Jun 04, 2014 | 56.01 | 56.50 | 55.56 | 56.41 | 1,096,872 | +0.28(+0.49%) |
Jun 03, 2014 | 55.94 | 56.41 | 55.90 | 56.13 | 1,187,534 | -0.03(-0.06%) |
Jun 02, 2014 | 56.27 | 56.34 | 55.48 | 56.16 | 1,276,778 | -0.17(-0.31%) |
May 30, 2014 | 56.30 | 56.40 | 55.93 | 56.34 | 1,455,438 | +0.01(+0.01%) |
May 29, 2014 | 56.39 | 56.42 | 56.02 | 56.33 | 925,316 | +0.06(+0.11%) |
May 28, 2014 | 56.19 | 56.45 | 56.04 | 56.27 | 1,272,709 | +0.09(+0.15%) |
May 27, 2014 | 56.04 | 56.21 | 55.89 | 56.18 | 1,532,272 | +0.48(+0.86%) |
May 23, 2014 | 56.22 | 55.70 | 55.70 | 55.70 | 2,366,961 | -0.75(-1.33%) |
May 22, 2014 | 56.35 | 56.91 | 56.20 | 56.45 | 786,752 | -0.33(-0.59%) |
May 21, 2014 | 56.41 | 56.84 | 56.08 | 56.79 | 924,672 | +0.53(+0.94%) |
May 20, 2014 | 56.94 | 57.06 | 55.95 | 56.26 | 1,242,372 | -0.70(-1.23%) |
May 19, 2014 | 56.45 | 57.20 | 56.34 | 56.96 | 949,335 | +0.24(+0.42%) |
May 16, 2014 | 55.67 | 56.74 | 55.41 | 56.72 | 1,661,237 | +0.78(+1.39%) |
May 15, 2014 | 56.73 | 56.90 | 55.13 | 55.94 | 2,441,267 | -1.09(-1.92%) |
May 14, 2014 | 57.84 | 57.94 | 56.91 | 57.04 | 946,251 | -0.84(-1.44%) |
May 13, 2014 | 57.78 | 58.33 | 57.75 | 57.87 | 1,425,508 | +0.19(+0.33%) |
May 12, 2014 | 57.10 | 57.76 | 57.04 | 57.68 | 998,912 | +0.87(+1.54%) |
May 09, 2014 | 56.46 | 57.02 | 56.20 | 56.81 | 1,388,032 | +0.38(+0.67%) |
May 08, 2014 | 56.72 | 57.34 | 56.15 | 56.43 | 1,840,007 | -0.63(-1.10%) |
May 07, 2014 | 57.79 | 57.89 | 56.66 | 57.06 | 1,710,300 | -0.46(-0.81%) |
May 06, 2014 | 57.49 | 57.79 | 57.27 | 57.53 | 1,133,666 | -0.09(-0.16%) |
May 05, 2014 | 57.00 | 57.68 | 56.53 | 57.62 | 1,989,531 | +0.37(+0.65%) |
May 02, 2014 | 57.45 | 57.88 | 57.13 | 57.25 | 1,171,008 | -0.24(-0.42%) |
May 01, 2014 | 58.29 | 58.39 | 57.36 | 57.50 | 1,889,192 | -0.75(-1.28%) |
Apr 30, 2014 | 57.68 | 58.25 | 57.63 | 58.24 | 1,761,014 | +0.42(+0.72%) |
Apr 29, 2014 | 57.19 | 58.09 | 56.86 | 57.83 | 2,216,762 | +0.72(+1.26%) |
Apr 28, 2014 | 56.64 | 57.21 | 56.27 | 57.11 | 3,208,392 | +0.67(+1.19%) |
Apr 25, 2014 | 56.17 | 56.55 | 55.99 | 56.44 | 1,966,478 | +0.02(+0.03%) |
Apr 24, 2014 | 56.72 | 56.72 | 55.36 | 56.42 | 2,925,957 | -0.07(-0.13%) |
Apr 23, 2014 | 56.46 | 56.90 | 56.24 | 56.50 | 2,744,705 | -0.12(-0.21%) |
Apr 22, 2014 | 57.12 | 57.90 | 56.20 | 56.61 | 7,401,599 | +3.41(+6.41%) |
Apr 21, 2014 | 51.97 | 53.32 | 51.97 | 53.20 | 1,850,348 | +0.71(+1.35%) |
Apr 17, 2014 | 52.20 | 52.49 | 52.49 | 52.49 | 1,040,853 | +0.07(+0.14%) |
Apr 16, 2014 | 52.04 | 52.46 | 51.78 | 52.42 | 994,459 | +0.93(+1.81%) |
Apr 15, 2014 | 51.57 | 51.68 | 50.21 | 51.49 | 2,482,396 | +0.12(+0.23%) |
Apr 14, 2014 | 52.04 | 52.25 | 50.91 | 51.38 | 2,084,618 | -0.23(-0.44%) |
Apr 11, 2014 | 52.23 | 52.78 | 51.58 | 51.60 | 1,988,400 | -0.88(-1.68%) |
Apr 10, 2014 | 53.63 | 54.16 | 52.49 | 52.49 | 2,184,790 | -0.98(-1.84%) |
Apr 09, 2014 | 52.67 | 53.57 | 52.44 | 53.47 | 1,289,047 | +0.88(+1.68%) |
Apr 08, 2014 | 52.02 | 52.91 | 51.71 | 52.59 | 1,514,135 | +0.68(+1.30%) |
Apr 07, 2014 | 53.30 | 53.68 | 51.50 | 51.91 | 1,605,909 | -1.52(-2.85%) |
Apr 04, 2014 | 54.23 | 54.83 | 53.29 | 53.43 | 1,452,480 | -0.63(-1.17%) |
Apr 03, 2014 | 54.20 | 54.27 | 53.86 | 54.06 | 1,085,532 | -0.07(-0.13%) |
Apr 02, 2014 | 53.86 | 54.35 | 53.86 | 54.13 | 1,309,258 | +0.39(+0.72%) |
Apr 01, 2014 | 53.05 | 53.76 | 52.87 | 53.75 | 1,332,327 | +1.28(+2.43%) |
Mar 31, 2014 | 52.44 | 52.67 | 51.88 | 52.47 | 1,566,353 | +0.35(+0.66%) |
Mar 28, 2014 | 52.38 | 52.80 | 51.94 | 52.12 | 1,291,494 | +0.07(+0.14%) |
Mar 27, 2014 | 52.66 | 52.67 | 51.75 | 52.05 | 1,865,819 | -0.61(-1.17%) |
Mar 26, 2014 | 52.50 | 53.12 | 52.41 | 52.67 | 1,619,576 | +0.36(+0.69%) |
Mar 25, 2014 | 52.87 | 53.19 | 52.01 | 52.30 | 1,445,545 | -0.34(-0.64%) |
Mar 24, 2014 | 53.47 | 53.67 | 52.47 | 52.64 | 1,281,942 | -0.65(-1.23%) |
Mar 21, 2014 | 54.06 | 54.32 | 53.27 | 53.30 | 2,217,768 | -0.24(-0.46%) |
Mar 20, 2014 | 53.52 | 53.58 | 52.95 | 53.54 | 688,507 | +0.11(+0.21%) |
Mar 19, 2014 | 53.60 | 53.82 | 53.07 | 53.43 | 1,014,354 | -0.28(-0.51%) |
Mar 18, 2014 | 53.45 | 53.75 | 53.09 | 53.71 | 1,545,720 | +0.43(+0.80%) |
Mar 17, 2014 | 53.17 | 53.53 | 52.98 | 53.28 | 836,181 | +0.33(+0.62%) |
Mar 14, 2014 | 52.88 | 53.23 | 52.58 | 52.95 | 934,272 | +0.01(+0.01%) |
Mar 13, 2014 | 53.75 | 53.94 | 52.80 | 52.94 | 1,078,784 | -0.61(-1.15%) |
Mar 12, 2014 | 53.30 | 53.72 | 53.26 | 53.56 | 999,671 | -0.09(-0.16%) |
Mar 11, 2014 | 53.26 | 53.77 | 52.97 | 53.64 | 1,677,563 | +0.54(+1.02%) |
Mar 10, 2014 | 53.25 | 53.25 | 52.41 | 53.10 | 1,592,750 | -0.55(-1.03%) |
Mar 07, 2014 | 53.58 | 53.96 | 53.51 | 53.65 | 1,395,696 | +0.26(+0.49%) |
Mar 06, 2014 | 52.86 | 53.66 | 52.84 | 53.39 | 1,801,018 | +0.64(+1.21%) |
Mar 05, 2014 | 52.34 | 52.94 | 52.15 | 52.75 | 1,672,514 | +0.41(+0.78%) |
Mar 04, 2014 | 51.80 | 52.51 | 51.78 | 52.34 | 1,364,559 | +1.11(+2.17%) |
Mar 03, 2014 | 51.50 | 51.72 | 50.64 | 51.23 | 1,628,742 | -0.80(-1.54%) |
Feb 28, 2014 | 51.41 | 52.56 | 51.22 | 52.04 | 2,049,250 | +0.52(+1.01%) |
Feb 27, 2014 | 50.67 | 51.52 | 50.67 | 51.52 | 1,329,546 | +0.83(+1.63%) |
Feb 26, 2014 | 50.56 | 50.81 | 50.27 | 50.69 | 1,964,477 | +0.28(+0.56%) |
Feb 25, 2014 | 50.74 | 50.82 | 49.94 | 50.41 | 1,900,335 | -0.62(-1.22%) |
Feb 24, 2014 | 50.74 | 51.26 | 50.67 | 51.03 | 1,445,904 | +0.36(+0.72%) |
Feb 21, 2014 | 50.53 | 51.03 | 50.47 | 50.67 | 1,443,571 | +0.01(+0.02%) |
Feb 20, 2014 | 49.78 | 50.71 | 49.42 | 50.66 | 1,959,977 | +0.95(+1.92%) |
Feb 19, 2014 | 50.14 | 50.52 | 49.67 | 49.71 | 1,211,322 | -0.52(-1.03%) |
Feb 18, 2014 | 50.89 | 50.97 | 49.90 | 50.22 | 1,797,461 | -0.96(-1.88%) |
Feb 14, 2014 | 50.92 | 51.19 | 51.19 | 51.19 | 1,284,468 | +0.39(+0.77%) |
Feb 13, 2014 | 50.84 | 50.96 | 50.46 | 50.80 | 1,421,864 | -0.32(-0.63%) |
Feb 12, 2014 | 50.73 | 51.47 | 50.69 | 51.12 | 2,435,799 | +0.38(+0.74%) |
Feb 11, 2014 | 50.76 | 50.93 | 50.30 | 50.74 | 1,323,253 | +0.08(+0.15%) |
Feb 10, 2014 | 50.98 | 51.20 | 50.32 | 50.66 | 1,266,430 | -0.31(-0.60%) |
Feb 07, 2014 | 50.76 | 51.09 | 50.37 | 50.97 | 1,585,310 | +0.36(+0.71%) |
Feb 06, 2014 | 49.18 | 50.83 | 49.18 | 50.61 | 2,865,579 | +1.86(+3.81%) |
Feb 05, 2014 | 48.53 | 49.02 | 48.06 | 48.75 | 1,878,153 | -0.14(-0.29%) |
Feb 04, 2014 | 48.19 | 49.00 | 47.98 | 48.89 | 2,588,023 | +0.86(+1.80%) |
Feb 03, 2014 | 48.48 | 48.65 | 47.50 | 48.03 | 3,026,561 | -0.36(-0.75%) |
Jan 31, 2014 | 48.90 | 49.14 | 48.29 | 48.39 | 3,271,358 | -1.18(-2.37%) |
Jan 30, 2014 | 52.01 | 52.31 | 48.80 | 49.56 | 3,597,694 | -0.67(-1.33%) |
Jan 29, 2014 | 50.28 | 51.02 | 50.00 | 50.23 | 2,731,063 | -0.68(-1.34%) |
Jan 28, 2014 | 50.54 | 51.16 | 50.36 | 50.91 | 1,303,125 | +0.54(+1.07%) |
Jan 27, 2014 | 50.41 | 51.00 | 49.63 | 50.37 | 2,087,168 | +0.16(+0.31%) |
Jan 24, 2014 | 51.21 | 51.50 | 50.11 | 50.22 | 1,898,301 | -1.47(-2.84%) |
Jan 23, 2014 | 52.24 | 52.24 | 51.53 | 51.68 | 2,113,496 | -0.77(-1.47%) |
Jan 22, 2014 | 52.89 | 53.05 | 52.15 | 52.45 | 2,307,446 | -0.50(-0.95%) |
Jan 21, 2014 | 53.23 | 53.67 | 52.80 | 52.95 | 1,319,159 | -0.05(-0.10%) |
Jan 17, 2014 | 53.48 | 53.01 | 53.01 | 53.01 | 1,261,516 | -0.41(-0.76%) |
Jan 16, 2014 | 53.81 | 53.92 | 53.33 | 53.42 | 1,082,966 | -0.43(-0.80%) |
Jan 15, 2014 | 53.34 | 53.91 | 53.28 | 53.85 | 1,294,449 | +0.51(+0.96%) |
Jan 14, 2014 | 52.95 | 53.37 | 52.81 | 53.34 | 2,511,361 | +0.64(+1.21%) |
Jan 13, 2014 | 54.18 | 54.18 | 52.56 | 52.70 | 1,974,673 | -1.91(-3.49%) |
Jan 10, 2014 | 54.42 | 54.62 | 54.21 | 54.61 | 780,046 | +0.34(+0.62%) |
Jan 09, 2014 | 54.79 | 54.94 | 53.97 | 54.27 | 1,074,646 | -0.52(-0.94%) |
Jan 08, 2014 | 54.14 | 54.80 | 54.10 | 54.79 | 969,883 | +0.65(+1.20%) |
Jan 07, 2014 | 53.95 | 54.30 | 53.89 | 54.14 | 614,628 | +0.31(+0.57%) |
Jan 06, 2014 | 54.34 | 54.71 | 53.69 | 53.83 | 829,468 | -0.22(-0.41%) |
Jan 03, 2014 | 53.83 | 54.31 | 53.72 | 54.05 | 836,842 | +0.27(+0.51%) |
Jan 02, 2014 | 54.27 | 54.32 | 53.67 | 53.78 | 1,302,779 | -0.53(-0.98%) |
Dec 31, 2013 | 54.26 | 54.31 | 54.31 | 54.31 | 574,981 | +0.20(+0.36%) |
Dec 30, 2013 | 54.10 | 54.30 | 53.87 | 54.11 | 676,157 | -0.05(-0.09%) |
Dec 27, 2013 | 54.36 | 54.60 | 53.94 | 54.16 | 588,107 | -0.16(-0.30%) |
Dec 26, 2013 | 54.48 | 54.71 | 54.22 | 54.33 | 584,233 | +0.03(+0.06%) |
Dec 24, 2013 | 53.87 | 54.36 | 53.75 | 54.29 | 460,018 | +0.38(+0.71%) |
Dec 23, 2013 | 53.65 | 54.09 | 53.46 | 53.91 | 1,174,802 | +0.53(+1.00%) |
Dec 20, 2013 | 53.71 | 53.77 | 52.74 | 53.38 | 3,362,067 | -0.12(-0.22%) |
Dec 19, 2013 | 53.06 | 53.78 | 52.89 | 53.49 | 1,186,429 | +0.40(+0.75%) |
Dec 18, 2013 | 52.53 | 53.15 | 52.17 | 53.09 | 2,452,727 | +0.43(+0.82%) |
Dec 17, 2013 | 52.95 | 53.09 | 52.39 | 52.66 | 1,384,184 | -0.45(-0.84%) |
Dec 16, 2013 | 53.38 | 53.49 | 52.93 | 53.11 | 1,339,991 | +0.16(+0.30%) |
Dec 13, 2013 | 53.38 | 53.67 | 52.80 | 52.95 | 1,338,090 | -0.40(-0.75%) |
Dec 12, 2013 | 53.21 | 53.46 | 52.75 | 53.35 | 1,175,538 | +0.02(+0.03%) |
Dec 11, 2013 | 54.13 | 54.39 | 53.23 | 53.34 | 1,098,821 | -0.90(-1.66%) |
Dec 10, 2013 | 53.82 | 54.46 | 53.67 | 54.24 | 1,061,419 | +0.32(+0.59%) |
Dec 09, 2013 | 53.56 | 54.00 | 53.48 | 53.92 | 1,605,520 | +0.33(+0.61%) |
Dec 06, 2013 | 53.27 | 53.61 | 53.19 | 53.59 | 1,421,263 | +0.72(+1.36%) |
Dec 05, 2013 | 52.16 | 53.05 | 51.81 | 52.87 | 1,497,709 | +0.88(+1.70%) |
Dec 04, 2013 | 51.56 | 52.14 | 51.30 | 51.98 | 1,279,661 | +0.20(+0.38%) |
Dec 03, 2013 | 51.88 | 52.41 | 51.42 | 51.79 | 1,692,328 | -0.25(-0.48%) |