Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.95 | 57.23 | 56.32 | 56.55 | 2,176,327 | +0.20(+0.35%) |
Oct 30, 2014 | 55.86 | 56.63 | 55.79 | 56.36 | 2,093,545 | +0.43(+0.77%) |
Oct 29, 2014 | 56.46 | 56.63 | 55.59 | 55.92 | 2,405,613 | -0.63(-1.12%) |
Oct 28, 2014 | 56.30 | 56.55 | 55.75 | 56.55 | 2,004,321 | +0.51(+0.90%) |
Oct 27, 2014 | 56.30 | 56.35 | 56.18 | 56.05 | 2,268,982 | -0.13(-0.23%) |
Oct 24, 2014 | 56.05 | 56.24 | 55.51 | 56.18 | 2,867,288 | -0.01(-0.02%) |
Oct 23, 2014 | 55.67 | 56.28 | 55.56 | 56.19 | 2,063,334 | +0.99(+1.80%) |
Oct 22, 2014 | 56.21 | 56.29 | 55.16 | 55.19 | 3,598,844 | -0.93(-1.66%) |
Oct 21, 2014 | 55.77 | 56.36 | 55.61 | 56.12 | 4,914,630 | +0.60(+1.09%) |
Oct 20, 2014 | 54.16 | 55.63 | 54.15 | 55.52 | 6,905,253 | +1.42(+2.62%) |
Oct 17, 2014 | 53.65 | 54.80 | 53.32 | 54.10 | 6,284,110 | +1.06(+2.01%) |
Oct 16, 2014 | 52.32 | 53.53 | 51.98 | 53.04 | 5,452,572 | +0.08(+0.15%) |
Oct 15, 2014 | 52.03 | 54.01 | 51.52 | 52.95 | 9,652,039 | +0.15(+0.29%) |
Oct 14, 2014 | 53.01 | 53.46 | 52.61 | 52.80 | 5,963,837 | +0.04(+0.07%) |
Oct 13, 2014 | 54.06 | 54.14 | 52.71 | 52.76 | 4,995,094 | -1.33(-2.45%) |
Oct 10, 2014 | 54.87 | 55.33 | 54.06 | 54.09 | 3,854,451 | -0.62(-1.14%) |
Oct 09, 2014 | 55.50 | 55.59 | 54.50 | 54.71 | 3,891,107 | -0.88(-1.59%) |
Oct 08, 2014 | 55.23 | 55.76 | 55.06 | 55.60 | 4,329,066 | +0.51(+0.92%) |
Oct 07, 2014 | 55.59 | 55.59 | 55.06 | 55.09 | 1,815,548 | -0.70(-1.26%) |
Oct 06, 2014 | 56.45 | 56.46 | 55.71 | 55.80 | 2,872,151 | -0.52(-0.93%) |
Oct 03, 2014 | 55.54 | 56.43 | 55.31 | 56.32 | 2,927,035 | +1.22(+2.21%) |
Oct 02, 2014 | 54.05 | 55.15 | 54.05 | 55.10 | 4,445,749 | +0.70(+1.29%) |
Oct 01, 2014 | 55.26 | 55.28 | 54.10 | 54.40 | 5,400,868 | -0.75(-1.36%) |
Sep 30, 2014 | 55.16 | 55.44 | 54.85 | 55.15 | 3,607,693 | -0.20(-0.36%) |
Sep 29, 2014 | 55.21 | 55.97 | 55.18 | 55.35 | 1,477,918 | -0.14(-0.26%) |
Sep 26, 2014 | 55.45 | 55.81 | 55.23 | 55.49 | 2,455,470 | +0.26(+0.47%) |
Sep 25, 2014 | 56.03 | 56.19 | 55.23 | 55.23 | 2,147,342 | -0.97(-1.73%) |
Sep 24, 2014 | 55.82 | 56.41 | 55.80 | 56.20 | 2,036,140 | +0.28(+0.50%) |
Sep 23, 2014 | 55.83 | 56.34 | 55.52 | 55.92 | 3,716,640 | +0.00(+0.00%) |
Sep 22, 2014 | 56.69 | 56.78 | 55.81 | 55.92 | 4,554,926 | -1.02(-1.79%) |
Sep 19, 2014 | 57.15 | 57.27 | 56.55 | 56.94 | 5,034,199 | +0.09(+0.16%) |
Sep 18, 2014 | 57.46 | 57.53 | 56.26 | 56.85 | 6,497,971 | -0.54(-0.94%) |
Sep 17, 2014 | 57.57 | 57.83 | 57.35 | 57.39 | 3,314,030 | -0.23(-0.41%) |
Sep 16, 2014 | 57.25 | 57.69 | 57.18 | 57.63 | 4,937,032 | +0.35(+0.61%) |
Sep 15, 2014 | 57.69 | 57.76 | 57.27 | 57.28 | 2,867,797 | -0.42(-0.72%) |
Sep 12, 2014 | 57.80 | 57.84 | 57.48 | 57.69 | 4,415,584 | +0.14(+0.25%) |
Sep 11, 2014 | 57.34 | 57.66 | 57.27 | 57.55 | 2,576,832 | +0.06(+0.11%) |
Sep 10, 2014 | 57.38 | 57.67 | 57.10 | 57.48 | 4,203,480 | +0.25(+0.44%) |
Sep 09, 2014 | 57.09 | 57.82 | 56.83 | 57.23 | 6,088,305 | +0.03(+0.05%) |
Sep 08, 2014 | 56.89 | 58.42 | 56.49 | 57.20 | 5,403,807 | +0.34(+0.60%) |
Sep 05, 2014 | 57.08 | 57.12 | 56.23 | 56.86 | 14,520,772 | -1.33(-2.28%) |
Sep 04, 2014 | 57.86 | 58.19 | 57.85 | 58.19 | 6,258,780 | +0.00(+0.00%) |
Sep 03, 2014 | 58.10 | 58.28 | 57.83 | 58.19 | 2,498,509 | +0.11(+0.19%) |
Sep 02, 2014 | 58.21 | 58.73 | 57.94 | 58.08 | 4,320,741 | +0.33(+0.58%) |
Aug 29, 2014 | 58.03 | 57.75 | 57.75 | 57.75 | 4,061,277 | -0.19(-0.33%) |
Aug 28, 2014 | 57.45 | 58.69 | 57.41 | 57.94 | 6,739,554 | +0.45(+0.78%) |
Aug 27, 2014 | 57.63 | 58.03 | 57.39 | 57.48 | 6,887,803 | +0.16(+0.28%) |
Aug 26, 2014 | 57.60 | 57.76 | 57.20 | 57.32 | 2,973,175 | -0.34(-0.59%) |
Aug 25, 2014 | 57.76 | 57.94 | 57.34 | 57.66 | 2,868,726 | +0.20(+0.35%) |
Aug 22, 2014 | 57.39 | 58.11 | 57.29 | 57.47 | 5,091,508 | +0.06(+0.11%) |
Aug 21, 2014 | 56.87 | 57.74 | 56.67 | 57.40 | 7,248,732 | -0.14(-0.24%) |
Aug 20, 2014 | 57.20 | 57.78 | 56.95 | 57.54 | 6,461,181 | +0.15(+0.27%) |
Aug 19, 2014 | 58.20 | 58.22 | 57.31 | 57.39 | 12,808,751 | -0.50(-0.86%) |
Aug 18, 2014 | 57.76 | 58.41 | 56.22 | 57.88 | 47,037,240 | +6.03(+11.63%) |
Aug 15, 2014 | 52.05 | 52.12 | 51.47 | 51.85 | 7,933,831 | -0.38(-0.73%) |
Aug 14, 2014 | 51.66 | 52.37 | 51.53 | 52.23 | 6,652,589 | +0.79(+1.53%) |
Aug 13, 2014 | 51.65 | 51.89 | 51.22 | 51.45 | 3,865,604 | -0.16(-0.31%) |
Aug 12, 2014 | 51.74 | 51.93 | 51.38 | 51.61 | 2,917,788 | -0.23(-0.45%) |
Aug 11, 2014 | 52.29 | 52.34 | 51.38 | 51.84 | 5,578,880 | -0.54(-1.03%) |
Aug 08, 2014 | 52.29 | 52.51 | 51.89 | 52.39 | 6,860,560 | +0.33(+0.64%) |
Aug 07, 2014 | 52.17 | 52.39 | 51.43 | 52.05 | 5,582,820 | +0.11(+0.21%) |
Aug 06, 2014 | 51.92 | 52.20 | 50.79 | 51.94 | 6,306,448 | -0.21(-0.40%) |
Aug 05, 2014 | 50.09 | 53.69 | 50.07 | 52.15 | 19,077,800 | +1.70(+3.36%) |
Aug 04, 2014 | 50.33 | 50.59 | 50.17 | 50.45 | 3,235,506 | +0.13(+0.25%) |
Aug 01, 2014 | 49.91 | 50.56 | 49.77 | 50.33 | 3,287,843 | +0.49(+0.98%) |
Jul 31, 2014 | 50.75 | 51.03 | 49.83 | 49.84 | 5,194,184 | -1.49(-2.90%) |
Jul 30, 2014 | 50.86 | 51.38 | 50.54 | 51.33 | 5,701,393 | +0.70(+1.39%) |
Jul 29, 2014 | 50.34 | 51.11 | 50.30 | 50.63 | 6,019,104 | +0.49(+0.97%) |
Jul 28, 2014 | 48.55 | 52.07 | 48.53 | 50.14 | 25,129,674 | -0.05(-0.09%) |
Jul 25, 2014 | 50.45 | 50.59 | 50.13 | 50.18 | 3,734,841 | -0.39(-0.77%) |
Jul 24, 2014 | 50.33 | 50.93 | 50.22 | 50.57 | 4,176,668 | +0.20(+0.39%) |
Jul 23, 2014 | 49.63 | 50.40 | 49.58 | 50.37 | 4,234,369 | +0.63(+1.27%) |
Jul 22, 2014 | 50.06 | 50.14 | 49.41 | 49.74 | 5,745,142 | -0.19(-0.38%) |
Jul 21, 2014 | 50.04 | 50.16 | 49.57 | 49.93 | 6,959,447 | -0.11(-0.22%) |
Jul 18, 2014 | 49.25 | 50.24 | 49.09 | 50.04 | 6,652,649 | +0.94(+1.91%) |
Jul 17, 2014 | 49.91 | 49.99 | 49.04 | 49.10 | 5,475,728 | -1.05(-2.09%) |
Jul 16, 2014 | 50.59 | 50.70 | 49.63 | 50.15 | 11,969,686 | -0.33(-0.66%) |
Jul 15, 2014 | 50.87 | 51.29 | 50.47 | 50.48 | 6,086,242 | -0.63(-1.24%) |
Jul 14, 2014 | 51.40 | 51.47 | 51.10 | 51.11 | 3,740,502 | -0.14(-0.26%) |
Jul 11, 2014 | 51.84 | 51.84 | 51.18 | 51.25 | 3,713,895 | -0.51(-0.99%) |
Jul 10, 2014 | 51.56 | 52.02 | 51.33 | 51.76 | 5,161,985 | -0.15(-0.30%) |
Jul 09, 2014 | 52.02 | 52.12 | 51.78 | 51.92 | 6,898,847 | +0.15(+0.30%) |
Jul 08, 2014 | 51.98 | 52.18 | 51.74 | 51.76 | 5,671,488 | -0.34(-0.66%) |
Jul 07, 2014 | 52.12 | 52.44 | 51.87 | 52.11 | 3,189,746 | -0.43(-0.82%) |
Jul 03, 2014 | 52.45 | 52.54 | 52.54 | 52.54 | 2,955,479 | +0.09(+0.17%) |
Jul 02, 2014 | 51.97 | 52.51 | 51.89 | 52.45 | 4,679,259 | +0.37(+0.71%) |
Jul 01, 2014 | 51.95 | 52.46 | 51.80 | 52.08 | 6,665,610 | +0.32(+0.61%) |
Jun 30, 2014 | 51.44 | 51.93 | 50.99 | 51.76 | 11,388,300 | +0.15(+0.30%) |
Jun 27, 2014 | 55.30 | 55.30 | 51.22 | 51.61 | 34,675,096 | -4.05(-7.28%) |
Jun 26, 2014 | 55.54 | 55.75 | 54.98 | 55.66 | 2,157,533 | +0.18(+0.33%) |
Jun 25, 2014 | 55.46 | 55.82 | 55.02 | 55.48 | 2,414,545 | -0.19(-0.34%) |
Jun 24, 2014 | 55.17 | 55.96 | 55.05 | 55.67 | 2,885,307 | +0.03(+0.05%) |
Jun 23, 2014 | 56.42 | 56.66 | 55.53 | 55.64 | 4,353,198 | -1.05(-1.85%) |
Jun 20, 2014 | 55.96 | 57.17 | 55.88 | 56.69 | 11,084,911 | +1.17(+2.11%) |
Jun 19, 2014 | 55.64 | 55.83 | 55.23 | 55.52 | 2,286,643 | +0.08(+0.15%) |
Jun 18, 2014 | 55.40 | 55.81 | 55.08 | 55.44 | 3,582,442 | -0.09(-0.16%) |
Jun 17, 2014 | 55.14 | 55.91 | 55.02 | 55.53 | 4,164,974 | -0.02(-0.03%) |
Jun 16, 2014 | 54.79 | 55.55 | 54.66 | 55.54 | 4,360,921 | +0.78(+1.42%) |
Jun 13, 2014 | 54.32 | 54.77 | 54.09 | 54.77 | 4,172,844 | +0.45(+0.83%) |
Jun 12, 2014 | 54.61 | 54.61 | 53.84 | 54.32 | 4,925,574 | -0.26(-0.48%) |
Jun 11, 2014 | 55.08 | 55.40 | 54.50 | 54.58 | 3,720,002 | -0.60(-1.08%) |
Jun 10, 2014 | 56.00 | 56.06 | 54.99 | 55.17 | 7,503,911 | +2.84(+5.43%) |
Jun 06, 2014 | 52.12 | 52.63 | 52.03 | 52.33 | 4,651,037 | +0.27(+0.52%) |
Jun 05, 2014 | 51.00 | 52.13 | 50.68 | 52.06 | 5,414,761 | +0.97(+1.89%) |
Jun 04, 2014 | 50.92 | 51.10 | 50.36 | 51.10 | 6,044,002 | +0.19(+0.37%) |
Jun 03, 2014 | 50.22 | 51.44 | 49.92 | 50.91 | 11,485,603 | +1.90(+3.89%) |
Jun 02, 2014 | 48.54 | 49.13 | 48.46 | 49.00 | 6,110,007 | +0.47(+0.97%) |
May 30, 2014 | 48.39 | 48.57 | 47.83 | 48.53 | 6,767,758 | +0.25(+0.52%) |
May 29, 2014 | 48.66 | 48.80 | 48.27 | 48.28 | 10,431,596 | -0.99(-2.01%) |
May 28, 2014 | 49.75 | 49.98 | 49.03 | 49.27 | 5,990,420 | -1.53(-3.02%) |
May 27, 2014 | 50.36 | 50.93 | 50.36 | 50.81 | 4,653,408 | +0.51(+1.00%) |
May 23, 2014 | 50.01 | 50.30 | 50.30 | 50.30 | 2,209,379 | +0.33(+0.67%) |
May 22, 2014 | 50.32 | 50.62 | 49.75 | 49.97 | 3,115,306 | +0.60(+1.22%) |
May 21, 2014 | 49.32 | 49.87 | 49.25 | 49.36 | 5,039,532 | -0.02(-0.04%) |
May 20, 2014 | 50.36 | 50.36 | 49.29 | 49.38 | 5,457,849 | -1.16(-2.29%) |
May 19, 2014 | 50.20 | 50.61 | 49.99 | 50.54 | 3,031,678 | +0.33(+0.67%) |
May 16, 2014 | 49.93 | 50.64 | 49.43 | 50.20 | 8,785,583 | +0.33(+0.67%) |
May 15, 2014 | 50.51 | 50.56 | 49.62 | 49.87 | 4,165,037 | -0.88(-1.74%) |
May 14, 2014 | 50.96 | 51.11 | 50.65 | 50.75 | 1,673,817 | -0.14(-0.28%) |
May 13, 2014 | 51.44 | 51.55 | 50.68 | 50.90 | 2,718,830 | -0.55(-1.07%) |
May 12, 2014 | 51.31 | 51.61 | 51.21 | 51.45 | 2,846,544 | +0.24(+0.48%) |
May 09, 2014 | 51.25 | 51.31 | 50.71 | 51.20 | 3,769,200 | +0.02(+0.04%) |
May 08, 2014 | 51.17 | 51.71 | 50.92 | 51.19 | 3,642,753 | -0.04(-0.07%) |
May 07, 2014 | 51.38 | 51.52 | 50.82 | 51.22 | 4,043,129 | -0.14(-0.28%) |
May 06, 2014 | 51.25 | 51.84 | 50.90 | 51.37 | 4,902,525 | +0.03(+0.05%) |
May 05, 2014 | 51.16 | 51.45 | 50.85 | 51.34 | 1,940,961 | -0.10(-0.19%) |
May 02, 2014 | 51.22 | 51.75 | 51.09 | 51.44 | 1,978,628 | +0.32(+0.62%) |
May 01, 2014 | 51.18 | 51.45 | 50.91 | 51.12 | 1,955,882 | +0.19(+0.37%) |
Apr 30, 2014 | 50.58 | 51.07 | 50.27 | 50.93 | 3,861,532 | +0.38(+0.75%) |
Apr 29, 2014 | 50.99 | 51.07 | 50.40 | 50.55 | 3,280,654 | -0.22(-0.43%) |
Apr 28, 2014 | 50.90 | 51.45 | 50.40 | 50.77 | 3,970,031 | -0.06(-0.12%) |
Apr 25, 2014 | 49.90 | 51.13 | 49.63 | 50.83 | 5,951,906 | +0.92(+1.84%) |
Apr 24, 2014 | 50.01 | 50.09 | 49.61 | 49.91 | 3,135,433 | -0.02(-0.04%) |
Apr 23, 2014 | 49.76 | 50.09 | 49.63 | 49.93 | 3,866,956 | +0.22(+0.44%) |
Apr 22, 2014 | 49.65 | 49.98 | 49.40 | 49.71 | 3,012,580 | +0.00(+0.00%) |
Apr 21, 2014 | 49.95 | 50.02 | 49.45 | 49.71 | 1,862,249 | -0.31(-0.61%) |
Apr 17, 2014 | 49.44 | 50.02 | 50.02 | 50.02 | 3,645,287 | +0.50(+1.00%) |
Apr 16, 2014 | 50.05 | 50.20 | 49.44 | 49.53 | 3,376,802 | -0.08(-0.16%) |
Apr 15, 2014 | 49.90 | 50.17 | 49.16 | 49.61 | 3,861,730 | -0.21(-0.42%) |
Apr 14, 2014 | 49.71 | 49.95 | 49.37 | 49.81 | 2,507,414 | +0.42(+0.84%) |
Apr 11, 2014 | 49.68 | 49.94 | 49.12 | 49.40 | 4,908,142 | -0.64(-1.28%) |
Apr 10, 2014 | 50.87 | 51.03 | 50.03 | 50.04 | 6,737,324 | -0.82(-1.61%) |
Apr 09, 2014 | 50.06 | 50.94 | 49.98 | 50.86 | 3,902,409 | +0.82(+1.64%) |
Apr 08, 2014 | 49.91 | 50.17 | 49.53 | 50.04 | 5,596,550 | +0.06(+0.13%) |
Apr 07, 2014 | 50.91 | 51.19 | 49.74 | 49.98 | 5,794,144 | -1.17(-2.29%) |
Apr 04, 2014 | 51.89 | 51.93 | 50.90 | 51.15 | 4,111,436 | -0.57(-1.10%) |
Apr 03, 2014 | 51.42 | 51.91 | 51.42 | 51.72 | 4,156,024 | +0.08(+0.16%) |
Apr 02, 2014 | 50.89 | 51.69 | 50.73 | 51.64 | 4,872,292 | +0.72(+1.42%) |
Apr 01, 2014 | 50.08 | 50.98 | 50.07 | 50.91 | 5,022,086 | +0.85(+1.69%) |
Mar 31, 2014 | 50.24 | 50.43 | 49.74 | 50.07 | 3,891,045 | +0.07(+0.14%) |
Mar 28, 2014 | 50.24 | 50.61 | 49.98 | 49.99 | 5,480,494 | -0.24(-0.48%) |
Mar 27, 2014 | 50.39 | 50.43 | 49.88 | 50.24 | 6,723,431 | +0.07(+0.14%) |
Mar 26, 2014 | 50.13 | 50.57 | 49.77 | 50.17 | 7,681,596 | +0.35(+0.71%) |
Mar 25, 2014 | 51.00 | 51.09 | 49.71 | 49.81 | 12,586,546 | -0.98(-1.94%) |
Mar 24, 2014 | 52.40 | 52.49 | 50.68 | 50.80 | 8,006,041 | -1.57(-3.00%) |
Mar 21, 2014 | 52.39 | 52.56 | 51.96 | 52.37 | 5,832,921 | +0.41(+0.78%) |
Mar 20, 2014 | 52.17 | 52.50 | 51.75 | 51.96 | 9,417,782 | -0.24(-0.47%) |
Mar 19, 2014 | 52.18 | 52.58 | 52.02 | 52.21 | 5,901,105 | -0.05(-0.10%) |
Mar 18, 2014 | 52.10 | 52.45 | 51.93 | 52.26 | 5,422,820 | +0.17(+0.33%) |
Mar 17, 2014 | 51.70 | 52.34 | 51.56 | 52.09 | 7,135,763 | +0.48(+0.93%) |
Mar 14, 2014 | 51.84 | 52.51 | 51.54 | 51.61 | 5,652,955 | -0.42(-0.82%) |
Mar 13, 2014 | 52.36 | 52.75 | 51.52 | 52.03 | 11,347,019 | -1.47(-2.75%) |
Mar 12, 2014 | 53.32 | 53.59 | 52.95 | 53.50 | 4,693,757 | -0.10(-0.19%) |
Mar 11, 2014 | 53.58 | 53.69 | 53.18 | 53.60 | 3,699,815 | +0.00(+0.00%) |
Mar 10, 2014 | 53.59 | 53.72 | 52.94 | 53.60 | 2,900,216 | +0.01(+0.02%) |
Mar 07, 2014 | 53.94 | 54.06 | 53.29 | 53.59 | 3,864,766 | -0.02(-0.03%) |
Mar 06, 2014 | 53.89 | 54.04 | 53.50 | 53.61 | 3,771,129 | -0.27(-0.50%) |
Mar 05, 2014 | 54.08 | 54.15 | 53.33 | 53.88 | 2,259,409 | -0.10(-0.18%) |
Mar 04, 2014 | 54.32 | 54.70 | 53.20 | 53.98 | 5,053,640 | -0.02(-0.03%) |
Mar 03, 2014 | 53.77 | 54.28 | 53.52 | 54.00 | 2,144,896 | -0.05(-0.10%) |
Feb 28, 2014 | 54.00 | 55.21 | 53.54 | 54.06 | 3,884,891 | +0.12(+0.22%) |
Feb 27, 2014 | 53.97 | 54.34 | 53.62 | 53.94 | 2,698,525 | -0.10(-0.18%) |
Feb 26, 2014 | 52.39 | 54.56 | 52.22 | 54.04 | 5,154,742 | +1.68(+3.21%) |
Feb 25, 2014 | 52.22 | 52.69 | 52.13 | 52.36 | 3,532,646 | -0.01(-0.02%) |
Feb 24, 2014 | 51.88 | 52.94 | 51.87 | 52.37 | 3,472,514 | +0.49(+0.94%) |
Feb 21, 2014 | 51.75 | 52.14 | 51.67 | 51.88 | 2,836,898 | +0.35(+0.68%) |
Feb 20, 2014 | 51.57 | 52.08 | 51.20 | 51.53 | 4,428,258 | -0.31(-0.59%) |
Feb 19, 2014 | 51.68 | 52.22 | 51.28 | 51.84 | 4,134,187 | -0.52(-1.00%) |
Feb 18, 2014 | 51.89 | 52.75 | 51.89 | 52.36 | 3,761,790 | +0.69(+1.33%) |
Feb 14, 2014 | 50.64 | 51.67 | 51.67 | 51.67 | 4,035,901 | +1.22(+2.41%) |
Feb 13, 2014 | 50.61 | 50.91 | 50.08 | 50.45 | 4,173,918 | -0.32(-0.64%) |
Feb 12, 2014 | 51.31 | 51.62 | 50.61 | 50.78 | 3,963,925 | -0.39(-0.76%) |
Feb 11, 2014 | 51.05 | 51.70 | 51.05 | 51.17 | 4,161,310 | +0.04(+0.07%) |
Feb 10, 2014 | 51.62 | 52.33 | 50.87 | 51.13 | 3,736,806 | -0.40(-0.77%) |
Feb 07, 2014 | 51.85 | 52.28 | 51.48 | 51.53 | 3,546,205 | -0.13(-0.24%) |
Feb 06, 2014 | 50.76 | 52.02 | 50.69 | 51.65 | 3,313,396 | +0.99(+1.96%) |
Feb 05, 2014 | 50.85 | 51.34 | 50.27 | 50.66 | 4,169,101 | +0.32(+0.63%) |
Feb 04, 2014 | 50.11 | 50.70 | 49.81 | 50.35 | 4,335,916 | +0.25(+0.50%) |
Feb 03, 2014 | 50.97 | 51.20 | 49.83 | 50.09 | 6,543,837 | -0.73(-1.44%) |
Jan 31, 2014 | 50.46 | 51.19 | 49.71 | 50.82 | 5,939,696 | -0.16(-0.32%) |
Jan 30, 2014 | 51.38 | 51.71 | 50.66 | 50.99 | 5,056,758 | -0.11(-0.21%) |
Jan 29, 2014 | 51.32 | 51.77 | 51.05 | 51.10 | 3,667,668 | -0.59(-1.14%) |
Jan 28, 2014 | 52.09 | 52.30 | 51.52 | 51.68 | 3,654,513 | -0.22(-0.42%) |
Jan 27, 2014 | 51.93 | 52.37 | 51.39 | 51.90 | 3,848,657 | +0.14(+0.28%) |
Jan 24, 2014 | 51.60 | 52.03 | 51.19 | 51.75 | 4,127,545 | -0.22(-0.42%) |
Jan 23, 2014 | 52.30 | 52.33 | 51.73 | 51.97 | 3,042,012 | -0.32(-0.62%) |
Jan 22, 2014 | 52.84 | 52.89 | 52.09 | 52.30 | 5,969,068 | -0.65(-1.23%) |
Jan 21, 2014 | 54.31 | 54.52 | 52.81 | 52.95 | 4,497,012 | -1.29(-2.38%) |
Jan 17, 2014 | 54.83 | 54.24 | 54.24 | 54.24 | 8,859,680 | -0.42(-0.78%) |
Jan 16, 2014 | 55.25 | 55.50 | 54.43 | 54.66 | 2,778,382 | -0.56(-1.01%) |
Jan 15, 2014 | 55.58 | 55.64 | 54.95 | 55.22 | 2,971,003 | -0.36(-0.65%) |
Jan 14, 2014 | 55.01 | 55.69 | 54.50 | 55.58 | 3,002,886 | +0.81(+1.48%) |
Jan 13, 2014 | 56.52 | 56.64 | 54.67 | 54.77 | 4,541,224 | -1.97(-3.47%) |
Jan 10, 2014 | 55.43 | 56.79 | 54.89 | 56.74 | 7,127,532 | +1.20(+2.16%) |
Jan 09, 2014 | 53.25 | 56.53 | 53.19 | 55.54 | 8,913,539 | +1.66(+3.08%) |
Jan 08, 2014 | 54.04 | 54.20 | 53.50 | 53.87 | 4,896,645 | -0.17(-0.32%) |
Jan 07, 2014 | 53.98 | 54.52 | 53.78 | 54.05 | 2,863,938 | +0.25(+0.47%) |
Jan 06, 2014 | 55.25 | 55.35 | 53.76 | 53.79 | 4,440,922 | -1.24(-2.25%) |
Jan 03, 2014 | 55.25 | 55.74 | 55.03 | 55.03 | 2,989,466 | -0.20(-0.36%) |
Jan 02, 2014 | 54.49 | 55.61 | 54.49 | 55.23 | 6,346,360 | +0.79(+1.46%) |
Dec 31, 2013 | 54.98 | 54.43 | 54.43 | 54.43 | 1,883,590 | -0.34(-0.63%) |
Dec 30, 2013 | 54.44 | 54.97 | 54.15 | 54.78 | 4,818,370 | +0.53(+0.98%) |
Dec 27, 2013 | 55.22 | 55.49 | 54.21 | 54.24 | 2,209,479 | -0.74(-1.35%) |
Dec 26, 2013 | 55.46 | 55.54 | 54.92 | 54.98 | 1,942,005 | -0.49(-0.88%) |
Dec 24, 2013 | 55.38 | 55.91 | 55.38 | 55.47 | 915,752 | -0.11(-0.19%) |
Dec 23, 2013 | 54.37 | 55.63 | 54.26 | 55.58 | 7,777,599 | +1.36(+2.51%) |
Dec 20, 2013 | 53.96 | 54.49 | 53.95 | 54.22 | 2,650,016 | +0.47(+0.87%) |
Dec 19, 2013 | 53.98 | 54.20 | 53.69 | 53.75 | 1,564,629 | -0.42(-0.78%) |
Dec 18, 2013 | 53.32 | 54.18 | 52.96 | 54.17 | 3,679,045 | +0.90(+1.69%) |
Dec 17, 2013 | 53.81 | 54.01 | 53.13 | 53.27 | 2,951,541 | -0.42(-0.77%) |
Dec 16, 2013 | 54.99 | 55.16 | 53.61 | 53.69 | 5,588,506 | -0.89(-1.64%) |
Dec 13, 2013 | 54.89 | 55.14 | 54.25 | 54.58 | 2,632,070 | +0.02(+0.03%) |
Dec 12, 2013 | 54.68 | 55.11 | 54.47 | 54.56 | 4,794,964 | -0.77(-1.39%) |
Dec 11, 2013 | 54.88 | 55.79 | 54.83 | 55.33 | 4,579,696 | +0.51(+0.94%) |
Dec 10, 2013 | 55.00 | 55.34 | 54.52 | 54.81 | 2,919,044 | -0.31(-0.56%) |
Dec 09, 2013 | 54.33 | 55.23 | 54.30 | 55.12 | 5,693,562 | +0.79(+1.46%) |
Dec 06, 2013 | 54.65 | 55.12 | 53.79 | 54.33 | 7,195,624 | +0.35(+0.65%) |
Dec 05, 2013 | 52.62 | 54.37 | 52.57 | 53.97 | 12,201,929 | +3.10(+6.10%) |
Dec 04, 2013 | 50.56 | 51.10 | 50.14 | 50.87 | 5,523,779 | -0.10(-0.19%) |
Dec 03, 2013 | 50.78 | 51.09 | 50.56 | 50.97 | 3,053,824 | +0.17(+0.34%) |
Dec 02, 2013 | 51.36 | 51.36 | 50.65 | 50.80 | 4,332,121 | -0.59(-1.14%) |
Nov 29, 2013 | 51.92 | 52.11 | 51.36 | 51.38 | 1,878,228 | -0.37(-0.71%) |
Nov 27, 2013 | 53.04 | 53.04 | 51.71 | 51.75 | 5,925,711 | -1.30(-2.45%) |
Nov 26, 2013 | 53.13 | 53.24 | 52.21 | 53.05 | 4,947,936 | +0.27(+0.51%) |
Nov 25, 2013 | 53.00 | 53.06 | 52.58 | 52.78 | 1,704,860 | +0.08(+0.15%) |
Nov 22, 2013 | 52.47 | 52.79 | 52.19 | 52.70 | 2,482,818 | +0.42(+0.79%) |
Nov 21, 2013 | 51.43 | 52.39 | 51.34 | 52.29 | 4,918,760 | -0.35(-0.67%) |
Nov 20, 2013 | 53.09 | 53.35 | 52.45 | 52.64 | 4,306,859 | -0.33(-0.63%) |
Nov 19, 2013 | 53.05 | 53.69 | 52.86 | 52.97 | 3,406,350 | -0.16(-0.31%) |
Nov 18, 2013 | 53.64 | 53.75 | 52.92 | 53.13 | 2,369,661 | -0.34(-0.64%) |
Nov 15, 2013 | 53.44 | 53.69 | 52.85 | 53.48 | 3,881,705 | -0.21(-0.39%) |
Nov 14, 2013 | 53.33 | 53.70 | 52.86 | 53.69 | 2,218,227 | +0.92(+1.74%) |
Nov 12, 2013 | 52.34 | 52.80 | 52.19 | 52.76 | 2,097,625 | +0.42(+0.79%) |
Nov 11, 2013 | 51.74 | 52.60 | 51.66 | 52.35 | 2,140,797 | +0.66(+1.27%) |
Nov 08, 2013 | 51.61 | 51.81 | 51.27 | 51.69 | 2,129,855 | +0.05(+0.10%) |
Nov 07, 2013 | 52.42 | 52.87 | 51.39 | 51.64 | 2,490,794 | -0.71(-1.36%) |
Nov 06, 2013 | 52.44 | 52.87 | 52.24 | 52.35 | 1,807,421 | -0.09(-0.17%) |
Nov 05, 2013 | 51.81 | 52.70 | 51.62 | 52.44 | 3,172,097 | +0.52(+1.01%) |
Nov 04, 2013 | 52.33 | 52.55 | 51.86 | 51.92 | 2,789,007 | -0.22(-0.42%) |