Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.72 | 43.12 | 42.24 | 42.25 | 34,680,064 | -1.00(-2.32%) |
Jan 29, 2015 | 42.94 | 43.42 | 42.48 | 43.25 | 26,244,266 | +0.71(+1.68%) |
Jan 28, 2015 | 43.99 | 44.04 | 42.54 | 42.54 | 31,338,704 | -1.13(-2.58%) |
Jan 27, 2015 | 43.55 | 43.98 | 43.32 | 43.66 | 19,589,686 | -0.44(-1.00%) |
Jan 26, 2015 | 43.83 | 44.28 | 43.66 | 44.11 | 16,183,548 | +0.07(+0.16%) |
Jan 23, 2015 | 44.84 | 44.96 | 44.02 | 44.04 | 19,896,784 | -0.71(-1.58%) |
Jan 22, 2015 | 43.80 | 44.85 | 43.48 | 44.74 | 40,445,116 | +1.32(+3.04%) |
Jan 21, 2015 | 43.08 | 43.83 | 42.88 | 43.42 | 28,012,832 | +0.14(+0.32%) |
Jan 20, 2015 | 43.54 | 43.81 | 43.06 | 43.28 | 30,067,304 | -0.17(-0.39%) |
Jan 16, 2015 | 42.47 | 43.45 | 43.45 | 43.45 | 37,801,596 | +0.73(+1.71%) |
Jan 15, 2015 | 43.30 | 43.98 | 42.34 | 42.72 | 54,645,480 | -1.41(-3.20%) |
Jan 14, 2015 | 44.21 | 44.28 | 42.94 | 44.14 | 63,626,884 | -1.58(-3.45%) |
Jan 13, 2015 | 46.04 | 46.38 | 45.35 | 45.71 | 27,852,028 | +0.01(+0.02%) |
Jan 12, 2015 | 46.06 | 46.15 | 45.27 | 45.71 | 19,868,234 | -0.40(-0.86%) |
Jan 09, 2015 | 47.17 | 47.23 | 46.06 | 46.10 | 19,816,906 | -0.82(-1.74%) |
Jan 08, 2015 | 46.59 | 47.31 | 46.59 | 46.92 | 21,823,832 | +1.03(+2.23%) |
Jan 07, 2015 | 46.53 | 46.53 | 45.58 | 45.89 | 30,689,358 | +0.07(+0.15%) |
Jan 06, 2015 | 47.11 | 47.20 | 45.33 | 45.82 | 37,421,472 | -1.22(-2.59%) |
Jan 05, 2015 | 48.22 | 48.39 | 46.79 | 47.04 | 25,810,934 | -1.51(-3.10%) |
Jan 02, 2015 | 48.31 | 48.91 | 48.22 | 48.55 | 16,217,828 | +0.24(+0.50%) |
Dec 31, 2014 | 48.86 | 48.31 | 48.31 | 48.31 | 24,003,172 | -0.44(-0.90%) |
Dec 30, 2014 | 48.42 | 48.85 | 48.30 | 48.75 | 9,738,962 | +0.15(+0.30%) |
Dec 29, 2014 | 48.19 | 48.90 | 48.05 | 48.60 | 13,732,590 | +0.32(+0.66%) |
Dec 26, 2014 | 48.38 | 48.55 | 48.18 | 48.29 | 7,884,538 | +0.05(+0.11%) |
Dec 24, 2014 | 48.43 | 48.23 | 48.23 | 48.23 | 9,602,227 | +0.00(+0.00%) |
Dec 23, 2014 | 47.90 | 48.61 | 47.81 | 48.23 | 17,556,064 | +0.42(+0.87%) |
Dec 22, 2014 | 47.98 | 48.12 | 47.56 | 47.81 | 22,105,728 | +0.01(+0.02%) |
Dec 19, 2014 | 47.40 | 48.13 | 47.38 | 47.81 | 29,478,882 | +0.35(+0.73%) |
Dec 18, 2014 | 46.81 | 47.46 | 46.66 | 47.46 | 23,512,058 | +1.32(+2.86%) |
Dec 17, 2014 | 45.21 | 46.19 | 45.04 | 46.14 | 23,089,828 | +1.03(+2.29%) |
Dec 16, 2014 | 45.10 | 46.21 | 44.86 | 45.11 | 26,826,668 | -0.56(-1.23%) |
Dec 15, 2014 | 46.89 | 46.94 | 45.38 | 45.67 | 24,762,394 | -0.68(-1.47%) |
Dec 12, 2014 | 46.73 | 47.26 | 46.29 | 46.35 | 22,547,170 | -0.85(-1.80%) |
Dec 11, 2014 | 47.22 | 47.91 | 47.17 | 47.20 | 21,871,834 | +0.36(+0.76%) |
Dec 10, 2014 | 47.98 | 48.05 | 46.60 | 46.84 | 38,370,772 | -1.37(-2.83%) |
Dec 09, 2014 | 47.75 | 48.52 | 47.52 | 48.21 | 25,462,876 | -0.17(-0.35%) |
Dec 08, 2014 | 48.32 | 48.76 | 48.06 | 48.38 | 20,124,172 | -0.02(-0.05%) |
Dec 05, 2014 | 47.87 | 48.38 | 47.77 | 48.40 | 26,000,350 | +1.02(+2.15%) |
Dec 04, 2014 | 47.17 | 47.53 | 46.97 | 47.38 | 14,951,733 | -0.12(-0.26%) |
Dec 03, 2014 | 47.06 | 47.57 | 46.94 | 47.51 | 15,694,528 | +0.36(+0.75%) |
Dec 02, 2014 | 46.33 | 47.24 | 46.32 | 47.15 | 16,223,803 | +0.83(+1.80%) |
Dec 01, 2014 | 46.30 | 46.48 | 45.97 | 46.32 | 16,530,032 | -0.12(-0.27%) |
Nov 28, 2014 | 46.63 | 46.75 | 46.34 | 46.44 | 8,756,514 | -0.14(-0.30%) |
Nov 26, 2014 | 46.76 | 46.58 | 46.58 | 46.58 | 9,879,574 | +0.03(+0.07%) |
Nov 25, 2014 | 47.21 | 47.21 | 46.28 | 46.55 | 19,161,196 | -0.51(-1.08%) |
Nov 24, 2014 | 46.86 | 47.32 | 46.86 | 47.06 | 10,797,032 | +0.39(+0.84%) |
Nov 21, 2014 | 47.14 | 47.14 | 46.55 | 46.66 | 15,985,943 | +0.25(+0.55%) |
Nov 20, 2014 | 46.47 | 46.51 | 46.12 | 46.41 | 14,141,524 | -0.37(-0.79%) |
Nov 19, 2014 | 46.66 | 46.93 | 46.43 | 46.78 | 11,927,760 | +0.05(+0.12%) |
Nov 18, 2014 | 46.59 | 46.95 | 46.47 | 46.73 | 11,526,350 | +0.12(+0.25%) |
Nov 17, 2014 | 46.32 | 46.73 | 46.23 | 46.61 | 11,681,553 | +0.08(+0.17%) |
Nov 14, 2014 | 46.51 | 46.80 | 46.46 | 46.53 | 8,813,188 | +0.04(+0.08%) |
Nov 13, 2014 | 46.70 | 46.80 | 46.31 | 46.49 | 15,856,293 | -0.25(-0.55%) |
Nov 12, 2014 | 46.64 | 46.97 | 46.49 | 46.75 | 22,305,340 | -0.63(-1.32%) |
Nov 11, 2014 | 47.64 | 47.78 | 47.31 | 47.38 | 16,210,900 | -0.43(-0.90%) |
Nov 10, 2014 | 47.28 | 47.81 | 47.24 | 47.81 | 13,973,679 | +0.36(+0.75%) |
Nov 07, 2014 | 47.14 | 47.51 | 46.98 | 47.45 | 16,043,162 | +0.19(+0.39%) |
Nov 06, 2014 | 47.15 | 47.33 | 46.80 | 47.27 | 13,498,072 | +0.06(+0.13%) |
Nov 05, 2014 | 46.93 | 47.27 | 46.62 | 47.21 | 18,218,100 | +0.69(+1.49%) |
Nov 04, 2014 | 46.50 | 46.60 | 45.87 | 46.51 | 19,813,032 | -0.49(-1.03%) |
Nov 03, 2014 | 46.93 | 47.21 | 46.60 | 47.00 | 15,324,942 | +0.31(+0.66%) |
Oct 31, 2014 | 46.41 | 46.73 | 46.22 | 46.69 | 23,772,148 | +0.84(+1.84%) |
Oct 30, 2014 | 45.50 | 46.07 | 45.48 | 45.85 | 19,055,166 | +0.08(+0.17%) |
Oct 29, 2014 | 46.02 | 46.15 | 45.36 | 45.77 | 21,653,884 | -0.26(-0.57%) |
Oct 28, 2014 | 45.45 | 46.08 | 45.40 | 46.03 | 17,648,688 | +0.76(+1.69%) |
Oct 27, 2014 | 45.12 | 45.38 | 44.97 | 45.27 | 14,362,320 | -0.08(-0.17%) |
Oct 24, 2014 | 44.77 | 45.37 | 44.77 | 45.34 | 17,822,228 | +0.52(+1.17%) |
Oct 23, 2014 | 44.87 | 45.24 | 44.72 | 44.82 | 16,376,395 | +0.47(+1.06%) |
Oct 22, 2014 | 44.80 | 44.97 | 44.34 | 44.35 | 17,812,848 | -0.37(-0.83%) |
Oct 21, 2014 | 44.18 | 44.78 | 44.06 | 44.72 | 18,162,036 | +1.00(+2.30%) |
Oct 20, 2014 | 43.31 | 43.81 | 43.28 | 43.72 | 14,000,857 | +0.33(+0.77%) |
Oct 17, 2014 | 43.02 | 43.83 | 42.90 | 43.38 | 26,145,966 | +0.86(+2.03%) |
Oct 16, 2014 | 42.26 | 43.21 | 41.90 | 42.52 | 41,413,240 | -0.35(-0.81%) |
Oct 15, 2014 | 44.02 | 44.29 | 41.89 | 42.87 | 49,049,904 | -1.90(-4.24%) |
Oct 14, 2014 | 43.76 | 45.17 | 43.28 | 44.77 | 37,692,328 | -0.13(-0.29%) |
Oct 13, 2014 | 45.16 | 45.66 | 44.86 | 44.90 | 22,224,342 | -0.28(-0.62%) |
Oct 10, 2014 | 45.57 | 46.18 | 45.17 | 45.17 | 21,621,506 | -0.43(-0.95%) |
Oct 09, 2014 | 46.57 | 46.57 | 45.46 | 45.61 | 24,860,078 | -1.02(-2.19%) |
Oct 08, 2014 | 45.82 | 46.65 | 45.68 | 46.63 | 20,511,722 | +0.87(+1.91%) |
Oct 07, 2014 | 46.26 | 46.26 | 45.69 | 45.75 | 18,830,968 | -0.70(-1.51%) |
Oct 06, 2014 | 46.92 | 46.93 | 46.32 | 46.46 | 14,998,448 | -0.09(-0.20%) |
Oct 03, 2014 | 45.74 | 46.61 | 45.58 | 46.55 | 23,733,310 | +1.13(+2.48%) |
Oct 02, 2014 | 45.66 | 45.92 | 45.24 | 45.42 | 31,816,380 | -0.41(-0.89%) |
Oct 01, 2014 | 46.19 | 46.31 | 45.80 | 45.83 | 24,773,390 | -0.36(-0.78%) |
Sep 30, 2014 | 46.31 | 46.57 | 46.11 | 46.19 | 18,752,100 | -0.07(-0.15%) |
Sep 29, 2014 | 46.03 | 46.39 | 45.80 | 46.26 | 13,947,569 | -0.18(-0.38%) |
Sep 26, 2014 | 46.26 | 46.68 | 46.25 | 46.44 | 15,582,997 | +0.31(+0.68%) |
Sep 25, 2014 | 47.15 | 47.16 | 46.12 | 46.12 | 21,318,254 | -1.13(-2.40%) |
Sep 24, 2014 | 46.91 | 47.26 | 46.79 | 47.26 | 17,892,788 | +0.53(+1.13%) |
Sep 23, 2014 | 46.64 | 47.08 | 46.60 | 46.73 | 18,695,588 | +0.02(+0.05%) |
Sep 22, 2014 | 46.73 | 47.12 | 46.62 | 46.71 | 17,231,448 | -0.15(-0.33%) |
Sep 19, 2014 | 47.34 | 47.43 | 46.76 | 46.86 | 24,440,172 | -0.16(-0.34%) |
Sep 18, 2014 | 46.42 | 47.08 | 46.42 | 47.02 | 22,134,946 | +0.77(+1.67%) |
Sep 17, 2014 | 45.97 | 46.46 | 45.87 | 46.25 | 19,681,844 | +0.25(+0.53%) |
Sep 16, 2014 | 45.78 | 46.16 | 45.72 | 46.00 | 14,280,723 | +0.04(+0.08%) |
Sep 15, 2014 | 45.84 | 46.00 | 45.59 | 45.96 | 13,935,536 | -0.07(-0.15%) |
Sep 12, 2014 | 45.85 | 46.32 | 45.82 | 46.03 | 18,745,316 | +0.21(+0.45%) |
Sep 11, 2014 | 45.38 | 45.88 | 45.22 | 45.82 | 14,956,602 | +0.41(+0.91%) |
Sep 10, 2014 | 45.36 | 45.67 | 45.18 | 45.41 | 11,942,634 | +0.12(+0.27%) |
Sep 09, 2014 | 45.72 | 45.76 | 45.07 | 45.29 | 19,390,684 | -0.64(-1.39%) |
Sep 08, 2014 | 45.88 | 46.18 | 45.81 | 45.92 | 10,550,472 | -0.02(-0.03%) |
Sep 05, 2014 | 45.72 | 45.94 | 45.41 | 45.94 | 12,520,890 | +0.15(+0.34%) |
Sep 04, 2014 | 45.72 | 46.11 | 45.57 | 45.78 | 12,794,641 | +0.01(+0.02%) |
Sep 03, 2014 | 46.02 | 46.29 | 45.59 | 45.78 | 15,378,407 | +0.02(+0.05%) |
Sep 02, 2014 | 45.59 | 45.78 | 45.36 | 45.75 | 11,317,599 | +0.17(+0.37%) |
Aug 29, 2014 | 45.50 | 45.59 | 45.59 | 45.59 | 11,604,089 | +0.22(+0.49%) |
Aug 28, 2014 | 45.43 | 45.52 | 45.09 | 45.36 | 11,850,504 | -0.33(-0.72%) |
Aug 27, 2014 | 45.89 | 45.97 | 45.65 | 45.69 | 14,880,945 | -0.12(-0.25%) |
Aug 26, 2014 | 45.68 | 45.96 | 45.54 | 45.81 | 13,406,913 | +0.31(+0.67%) |
Aug 25, 2014 | 45.23 | 45.88 | 45.13 | 45.50 | 18,253,502 | +0.65(+1.45%) |
Aug 22, 2014 | 44.81 | 45.29 | 44.73 | 44.85 | 13,339,465 | -0.01(-0.02%) |
Aug 21, 2014 | 44.21 | 45.06 | 44.17 | 44.86 | 16,620,324 | +0.66(+1.49%) |
Aug 20, 2014 | 44.03 | 44.36 | 44.01 | 44.20 | 10,567,940 | +0.06(+0.14%) |
Aug 19, 2014 | 44.17 | 44.26 | 44.04 | 44.14 | 11,790,038 | +0.25(+0.58%) |
Aug 18, 2014 | 43.60 | 44.04 | 43.52 | 43.88 | 11,582,601 | +0.37(+0.85%) |
Aug 15, 2014 | 43.89 | 44.08 | 43.25 | 43.52 | 16,598,630 | -0.18(-0.40%) |
Aug 14, 2014 | 43.53 | 43.70 | 43.48 | 43.69 | 10,792,289 | +0.20(+0.46%) |
Aug 13, 2014 | 43.47 | 43.58 | 43.33 | 43.49 | 9,154,108 | +0.28(+0.66%) |
Aug 12, 2014 | 43.12 | 43.36 | 43.04 | 43.21 | 14,723,338 | +0.02(+0.05%) |
Aug 11, 2014 | 43.35 | 43.38 | 43.07 | 43.19 | 11,824,353 | -0.02(-0.04%) |
Aug 08, 2014 | 42.86 | 43.22 | 42.66 | 43.20 | 15,927,731 | +0.33(+0.77%) |
Aug 07, 2014 | 43.42 | 43.47 | 42.69 | 42.87 | 15,315,498 | -0.25(-0.57%) |
Aug 06, 2014 | 42.86 | 43.47 | 42.81 | 43.12 | 15,900,790 | +0.13(+0.30%) |
Aug 05, 2014 | 43.27 | 43.40 | 42.63 | 42.99 | 21,970,426 | -0.45(-1.04%) |
Aug 04, 2014 | 43.64 | 43.69 | 43.20 | 43.44 | 17,446,826 | +0.13(+0.30%) |
Aug 01, 2014 | 44.01 | 44.08 | 42.92 | 43.31 | 31,190,630 | -0.91(-2.06%) |
Jul 31, 2014 | 44.97 | 45.00 | 44.21 | 44.22 | 20,756,496 | -0.95(-2.10%) |
Jul 30, 2014 | 45.26 | 45.46 | 44.94 | 45.17 | 15,412,218 | +0.21(+0.46%) |
Jul 29, 2014 | 45.34 | 45.34 | 44.81 | 44.96 | 17,604,138 | -0.42(-0.93%) |
Jul 28, 2014 | 45.19 | 45.44 | 44.99 | 45.39 | 16,150,305 | +0.14(+0.30%) |
Jul 25, 2014 | 45.18 | 45.45 | 45.12 | 45.25 | 13,694,195 | -0.12(-0.27%) |
Jul 24, 2014 | 45.29 | 45.51 | 45.23 | 45.37 | 12,838,355 | +0.13(+0.29%) |
Jul 23, 2014 | 45.06 | 45.39 | 44.87 | 45.24 | 14,454,701 | +0.25(+0.56%) |
Jul 22, 2014 | 44.80 | 45.09 | 44.76 | 44.99 | 13,521,289 | +0.33(+0.74%) |
Jul 21, 2014 | 44.57 | 44.79 | 44.40 | 44.66 | 11,920,558 | +0.01(+0.02%) |
Jul 18, 2014 | 44.73 | 44.84 | 44.40 | 44.65 | 16,698,074 | +0.28(+0.64%) |
Jul 17, 2014 | 44.90 | 45.13 | 44.29 | 44.37 | 22,186,270 | -0.65(-1.45%) |
Jul 16, 2014 | 44.86 | 45.23 | 44.71 | 45.02 | 25,294,316 | +0.34(+0.75%) |
Jul 15, 2014 | 44.44 | 45.00 | 44.29 | 44.68 | 47,173,476 | +1.52(+3.52%) |
Jul 14, 2014 | 43.35 | 43.58 | 43.09 | 43.16 | 18,097,316 | +0.38(+0.88%) |
Jul 11, 2014 | 42.40 | 42.87 | 42.32 | 42.79 | 13,350,278 | +0.18(+0.43%) |
Jul 10, 2014 | 42.22 | 42.79 | 42.14 | 42.60 | 16,215,089 | -0.35(-0.82%) |
Jul 09, 2014 | 42.85 | 43.03 | 42.64 | 42.96 | 14,179,493 | +0.20(+0.47%) |
Jul 08, 2014 | 43.21 | 43.30 | 42.66 | 42.76 | 23,882,098 | -0.70(-1.61%) |
Jul 07, 2014 | 43.62 | 43.70 | 43.25 | 43.45 | 18,144,332 | -0.29(-0.67%) |
Jul 03, 2014 | 43.88 | 43.75 | 43.75 | 43.75 | 16,431,878 | +0.06(+0.14%) |
Jul 02, 2014 | 43.91 | 44.07 | 43.57 | 43.68 | 25,024,060 | -0.46(-1.04%) |
Jul 01, 2014 | 43.82 | 44.47 | 43.77 | 44.14 | 18,824,896 | +0.27(+0.61%) |
Jun 30, 2014 | 43.74 | 44.00 | 43.69 | 43.88 | 15,206,117 | +0.07(+0.16%) |
Jun 27, 2014 | 43.65 | 43.94 | 43.59 | 43.81 | 13,367,045 | +0.11(+0.24%) |
Jun 26, 2014 | 43.66 | 43.78 | 43.10 | 43.70 | 15,567,160 | -0.11(-0.24%) |
Jun 25, 2014 | 43.57 | 43.97 | 43.30 | 43.81 | 19,482,494 | +0.08(+0.19%) |
Jun 24, 2014 | 44.07 | 44.26 | 43.63 | 43.72 | 16,161,180 | -0.59(-1.32%) |
Jun 23, 2014 | 43.81 | 44.33 | 43.59 | 44.31 | 21,021,946 | +0.49(+1.11%) |
Jun 20, 2014 | 43.93 | 43.99 | 43.67 | 43.82 | 22,491,350 | +0.19(+0.44%) |
Jun 19, 2014 | 43.93 | 43.93 | 43.56 | 43.63 | 15,245,241 | -0.37(-0.83%) |
Jun 18, 2014 | 43.62 | 44.02 | 43.37 | 44.00 | 18,017,610 | +0.27(+0.63%) |
Jun 17, 2014 | 43.24 | 43.85 | 43.16 | 43.72 | 14,684,025 | +0.42(+0.97%) |
Jun 16, 2014 | 43.29 | 43.37 | 42.89 | 43.30 | 14,496,018 | -0.13(-0.30%) |
Jun 13, 2014 | 43.43 | 43.91 | 43.31 | 43.43 | 15,817,406 | +0.00(+0.00%) |
Jun 12, 2014 | 43.46 | 43.72 | 43.30 | 43.43 | 15,325,951 | -0.18(-0.40%) |
Jun 11, 2014 | 43.77 | 44.01 | 43.38 | 43.61 | 18,667,826 | -0.48(-1.09%) |
Jun 10, 2014 | 43.76 | 44.12 | 43.70 | 44.09 | 15,117,116 | +0.71(+1.63%) |
Jun 06, 2014 | 43.22 | 43.50 | 43.14 | 43.38 | 20,223,910 | +0.26(+0.60%) |
Jun 05, 2014 | 42.57 | 43.14 | 42.25 | 43.12 | 22,054,140 | +0.72(+1.71%) |
Jun 04, 2014 | 42.28 | 42.43 | 42.07 | 42.40 | 12,774,041 | +0.06(+0.14%) |
Jun 03, 2014 | 41.95 | 42.38 | 41.95 | 42.34 | 11,991,350 | +0.19(+0.45%) |
Jun 02, 2014 | 42.38 | 42.38 | 41.90 | 42.15 | 12,344,159 | -0.17(-0.40%) |
May 30, 2014 | 42.32 | 42.55 | 42.12 | 42.31 | 15,747,642 | -0.11(-0.27%) |
May 29, 2014 | 42.45 | 42.58 | 42.18 | 42.43 | 15,393,994 | +0.21(+0.49%) |
May 28, 2014 | 41.95 | 42.34 | 41.88 | 42.22 | 14,932,297 | +0.24(+0.56%) |
May 27, 2014 | 41.69 | 42.20 | 41.64 | 41.99 | 19,020,400 | +0.46(+1.12%) |
May 23, 2014 | 41.54 | 41.52 | 41.52 | 41.52 | 14,283,610 | -0.03(-0.07%) |
May 22, 2014 | 41.25 | 41.58 | 41.13 | 41.55 | 8,899,662 | +0.34(+0.83%) |
May 21, 2014 | 41.16 | 41.58 | 41.10 | 41.21 | 17,339,434 | +0.30(+0.74%) |
May 20, 2014 | 40.91 | 41.15 | 40.67 | 40.91 | 22,133,578 | -0.08(-0.20%) |
May 19, 2014 | 40.42 | 41.05 | 40.40 | 40.99 | 15,790,560 | +0.40(+0.98%) |
May 16, 2014 | 40.68 | 40.75 | 40.33 | 40.59 | 26,256,102 | -0.15(-0.37%) |
May 15, 2014 | 41.27 | 41.27 | 40.62 | 40.75 | 25,912,588 | -0.65(-1.56%) |
May 14, 2014 | 41.61 | 41.65 | 41.35 | 41.39 | 13,553,912 | -0.20(-0.48%) |
May 13, 2014 | 41.68 | 41.75 | 41.50 | 41.59 | 16,167,053 | -0.02(-0.06%) |
May 12, 2014 | 41.32 | 41.65 | 41.14 | 41.61 | 16,837,784 | +0.49(+1.19%) |
May 09, 2014 | 41.29 | 41.35 | 40.87 | 41.13 | 16,240,334 | -0.27(-0.64%) |
May 08, 2014 | 41.27 | 41.52 | 41.16 | 41.39 | 21,130,082 | +0.24(+0.57%) |
May 07, 2014 | 40.78 | 41.21 | 40.54 | 41.16 | 24,272,202 | +0.54(+1.33%) |
May 06, 2014 | 41.15 | 41.16 | 40.60 | 40.62 | 32,740,022 | -0.67(-1.62%) |
May 05, 2014 | 41.03 | 41.68 | 40.89 | 41.29 | 33,096,786 | -1.04(-2.45%) |
May 02, 2014 | 42.51 | 42.92 | 42.22 | 42.32 | 19,900,786 | -0.11(-0.25%) |
May 01, 2014 | 42.58 | 42.79 | 42.26 | 42.43 | 16,715,145 | -0.20(-0.46%) |
Apr 30, 2014 | 42.82 | 42.91 | 42.43 | 42.63 | 18,864,712 | -0.09(-0.21%) |
Apr 29, 2014 | 42.44 | 42.87 | 42.31 | 42.72 | 17,646,608 | +0.46(+1.10%) |
Apr 28, 2014 | 42.36 | 42.41 | 41.64 | 42.25 | 28,085,054 | -0.16(-0.38%) |
Apr 25, 2014 | 42.88 | 42.91 | 42.37 | 42.41 | 20,932,776 | -0.37(-0.87%) |
Apr 24, 2014 | 42.70 | 42.84 | 42.35 | 42.79 | 20,171,352 | +0.11(+0.25%) |
Apr 23, 2014 | 42.49 | 42.73 | 42.31 | 42.68 | 14,909,755 | +0.18(+0.43%) |
Apr 22, 2014 | 41.91 | 42.70 | 41.84 | 42.50 | 21,236,818 | +0.59(+1.42%) |
Apr 21, 2014 | 42.08 | 42.19 | 41.87 | 41.90 | 16,244,870 | -0.14(-0.34%) |
Apr 17, 2014 | 42.14 | 42.05 | 42.05 | 42.05 | 23,580,006 | -0.03(-0.07%) |
Apr 16, 2014 | 41.88 | 42.15 | 41.64 | 42.08 | 32,592,022 | +0.35(+0.84%) |
Apr 15, 2014 | 41.95 | 42.37 | 41.39 | 41.73 | 35,046,012 | -0.12(-0.29%) |
Apr 14, 2014 | 42.53 | 42.60 | 41.48 | 41.85 | 40,757,980 | -0.26(-0.61%) |
Apr 11, 2014 | 42.02 | 42.65 | 41.54 | 42.11 | 62,049,148 | -1.60(-3.66%) |
Apr 10, 2014 | 45.19 | 45.22 | 43.69 | 43.71 | 39,242,132 | -1.42(-3.16%) |
Apr 09, 2014 | 45.00 | 45.27 | 44.54 | 45.13 | 20,008,936 | +0.32(+0.71%) |
Apr 08, 2014 | 44.77 | 44.94 | 44.36 | 44.81 | 22,206,952 | -0.11(-0.25%) |
Apr 07, 2014 | 45.45 | 45.69 | 44.80 | 44.93 | 24,490,664 | -0.62(-1.35%) |
Apr 04, 2014 | 46.46 | 46.50 | 45.54 | 45.54 | 22,281,864 | -0.65(-1.40%) |
Apr 03, 2014 | 46.18 | 46.30 | 45.90 | 46.19 | 15,640,342 | +0.14(+0.30%) |
Apr 02, 2014 | 45.97 | 46.27 | 45.84 | 46.05 | 18,398,998 | +0.14(+0.32%) |
Apr 01, 2014 | 46.12 | 46.38 | 45.68 | 45.91 | 19,263,378 | -0.03(-0.07%) |
Mar 31, 2014 | 46.03 | 46.17 | 45.86 | 45.94 | 20,073,658 | +0.51(+1.12%) |
Mar 28, 2014 | 45.56 | 45.85 | 45.16 | 45.43 | 19,438,072 | +0.09(+0.20%) |
Mar 27, 2014 | 45.36 | 45.82 | 44.66 | 45.34 | 32,487,902 | +0.02(+0.03%) |
Mar 26, 2014 | 46.34 | 46.46 | 45.32 | 45.33 | 29,685,890 | -0.78(-1.69%) |
Mar 25, 2014 | 46.24 | 46.52 | 45.83 | 46.11 | 31,746,476 | -0.11(-0.23%) |
Mar 24, 2014 | 45.68 | 46.30 | 45.67 | 46.21 | 34,063,280 | +0.68(+1.50%) |
Mar 21, 2014 | 46.13 | 46.31 | 45.40 | 45.53 | 46,454,452 | +0.05(+0.10%) |
Mar 20, 2014 | 44.16 | 45.77 | 43.99 | 45.49 | 44,552,580 | +1.37(+3.10%) |
Mar 19, 2014 | 43.88 | 44.59 | 43.81 | 44.12 | 28,345,318 | +0.18(+0.41%) |
Mar 18, 2014 | 43.75 | 44.01 | 43.60 | 43.93 | 16,526,459 | +0.36(+0.83%) |
Mar 17, 2014 | 43.29 | 43.66 | 43.17 | 43.57 | 17,941,986 | +0.59(+1.37%) |
Mar 14, 2014 | 43.22 | 43.53 | 42.84 | 42.98 | 24,627,862 | -0.47(-1.08%) |
Mar 13, 2014 | 43.89 | 44.15 | 43.28 | 43.45 | 22,705,880 | -0.38(-0.86%) |
Mar 12, 2014 | 43.66 | 43.86 | 43.45 | 43.83 | 23,697,490 | -0.20(-0.46%) |
Mar 11, 2014 | 44.96 | 44.99 | 43.99 | 44.03 | 25,653,130 | -0.76(-1.71%) |
Mar 10, 2014 | 44.75 | 45.01 | 44.54 | 44.80 | 21,812,706 | -0.15(-0.34%) |
Mar 07, 2014 | 44.91 | 45.25 | 44.70 | 44.95 | 24,600,504 | +0.38(+0.85%) |
Mar 06, 2014 | 44.27 | 44.71 | 44.19 | 44.57 | 25,663,752 | +0.56(+1.27%) |
Mar 05, 2014 | 43.49 | 44.11 | 43.40 | 44.01 | 23,349,272 | +0.68(+1.57%) |
Mar 04, 2014 | 43.09 | 43.40 | 42.86 | 43.33 | 22,671,424 | +0.79(+1.87%) |
Mar 03, 2014 | 42.60 | 42.69 | 42.14 | 42.53 | 25,307,440 | -0.46(-1.07%) |
Feb 28, 2014 | 42.81 | 43.47 | 42.67 | 43.00 | 24,580,268 | +0.10(+0.23%) |
Feb 27, 2014 | 42.97 | 43.05 | 42.48 | 42.90 | 21,508,758 | -0.05(-0.11%) |
Feb 26, 2014 | 43.41 | 43.42 | 42.54 | 42.94 | 31,269,106 | -0.21(-0.49%) |
Feb 25, 2014 | 43.81 | 43.87 | 43.07 | 43.15 | 23,356,502 | -0.76(-1.72%) |
Feb 24, 2014 | 43.75 | 44.06 | 43.59 | 43.91 | 21,344,196 | +0.32(+0.73%) |
Feb 21, 2014 | 43.58 | 43.77 | 43.41 | 43.59 | 22,189,568 | +0.02(+0.05%) |
Feb 20, 2014 | 43.53 | 43.87 | 43.34 | 43.57 | 16,448,176 | +0.24(+0.56%) |
Feb 19, 2014 | 44.16 | 44.30 | 43.30 | 43.33 | 24,655,384 | -0.93(-2.10%) |
Feb 18, 2014 | 43.90 | 44.38 | 43.81 | 44.26 | 19,801,578 | +0.26(+0.58%) |
Feb 14, 2014 | 43.81 | 44.00 | 44.00 | 44.00 | 17,268,854 | +0.09(+0.21%) |
Feb 13, 2014 | 43.18 | 43.96 | 43.10 | 43.91 | 21,944,516 | +0.39(+0.89%) |
Feb 12, 2014 | 43.39 | 43.67 | 43.25 | 43.53 | 17,758,528 | +0.07(+0.16%) |
Feb 11, 2014 | 42.84 | 43.56 | 42.81 | 43.46 | 24,750,996 | +0.52(+1.22%) |
Feb 10, 2014 | 42.96 | 43.07 | 42.67 | 42.94 | 19,435,746 | +0.09(+0.21%) |
Feb 07, 2014 | 42.87 | 43.08 | 42.57 | 42.84 | 33,124,500 | +0.11(+0.25%) |
Feb 06, 2014 | 41.88 | 42.79 | 41.77 | 42.74 | 27,507,004 | +0.96(+2.30%) |
Feb 05, 2014 | 41.69 | 41.96 | 41.30 | 41.78 | 25,757,600 | +0.20(+0.47%) |
Feb 04, 2014 | 41.41 | 41.88 | 41.32 | 41.58 | 27,344,878 | +0.48(+1.18%) |