Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.80 | 50.86 | 50.57 | 50.61 | 4,825,380 | -0.47(-0.92%) |
Sep 29, 2014 | 50.90 | 51.14 | 50.86 | 51.08 | 1,869,928 | -0.66(-1.28%) |
Sep 26, 2014 | 51.76 | 51.84 | 51.57 | 51.74 | 2,137,585 | +0.11(+0.21%) |
Sep 25, 2014 | 51.96 | 51.97 | 51.54 | 51.63 | 2,785,152 | -0.95(-1.81%) |
Sep 24, 2014 | 52.26 | 52.64 | 52.14 | 52.59 | 2,483,573 | +0.55(+1.06%) |
Sep 23, 2014 | 52.03 | 52.27 | 51.98 | 52.03 | 2,230,763 | -0.16(-0.30%) |
Sep 22, 2014 | 52.36 | 52.46 | 52.00 | 52.19 | 2,952,860 | -0.85(-1.61%) |
Sep 19, 2014 | 53.22 | 53.28 | 52.94 | 53.05 | 3,385,615 | -0.11(-0.20%) |
Sep 18, 2014 | 53.15 | 53.20 | 53.09 | 53.15 | 1,651,352 | -0.44(-0.83%) |
Sep 17, 2014 | 53.76 | 54.09 | 53.56 | 53.60 | 2,419,662 | -0.10(-0.19%) |
Sep 16, 2014 | 53.12 | 53.87 | 53.12 | 53.70 | 3,185,315 | +0.61(+1.15%) |
Sep 15, 2014 | 53.21 | 53.23 | 53.00 | 53.09 | 1,446,127 | -0.21(-0.39%) |
Sep 12, 2014 | 53.37 | 53.48 | 53.17 | 53.30 | 4,304,238 | +0.10(+0.19%) |
Sep 11, 2014 | 53.11 | 53.26 | 53.08 | 53.20 | 2,126,709 | -0.22(-0.41%) |
Sep 10, 2014 | 53.05 | 53.53 | 52.83 | 53.41 | 2,798,949 | +0.22(+0.41%) |
Sep 09, 2014 | 53.67 | 53.67 | 52.95 | 53.20 | 3,700,810 | -0.66(-1.23%) |
Sep 08, 2014 | 54.20 | 54.35 | 53.61 | 53.86 | 3,577,350 | -0.58(-1.06%) |
Sep 05, 2014 | 54.28 | 54.48 | 54.16 | 54.43 | 4,161,958 | -0.12(-0.21%) |
Sep 04, 2014 | 54.69 | 54.86 | 54.49 | 54.55 | 1,411,225 | -0.02(-0.03%) |
Sep 03, 2014 | 54.77 | 54.88 | 54.57 | 54.57 | 1,919,022 | -0.13(-0.24%) |
Sep 02, 2014 | 54.74 | 54.84 | 54.62 | 54.70 | 2,621,169 | -0.84(-1.51%) |
Aug 29, 2014 | 55.61 | 55.54 | 55.54 | 55.54 | 1,757,487 | -0.22(-0.39%) |
Aug 28, 2014 | 55.37 | 55.77 | 55.37 | 55.76 | 3,051,400 | -0.02(-0.03%) |
Aug 27, 2014 | 55.71 | 55.82 | 55.58 | 55.77 | 1,821,169 | +0.01(+0.02%) |
Aug 26, 2014 | 55.42 | 55.79 | 55.42 | 55.76 | 2,909,224 | +0.54(+0.98%) |
Aug 25, 2014 | 55.17 | 55.29 | 55.14 | 55.22 | 1,358,906 | +0.19(+0.35%) |
Aug 22, 2014 | 54.99 | 55.08 | 54.77 | 55.03 | 1,687,607 | +0.30(+0.55%) |
Aug 21, 2014 | 54.75 | 54.77 | 54.64 | 54.73 | 2,062,666 | -0.74(-1.33%) |
Aug 20, 2014 | 55.47 | 55.59 | 55.35 | 55.46 | 2,556,143 | -0.38(-0.69%) |
Aug 19, 2014 | 55.68 | 55.90 | 55.68 | 55.85 | 1,653,361 | +0.31(+0.56%) |
Aug 18, 2014 | 55.32 | 55.60 | 55.28 | 55.54 | 2,320,418 | +0.08(+0.14%) |
Aug 15, 2014 | 55.79 | 56.02 | 55.32 | 55.46 | 2,913,279 | -0.17(-0.30%) |
Aug 14, 2014 | 55.63 | 55.66 | 55.56 | 55.63 | 1,269,012 | +0.49(+0.88%) |
Aug 13, 2014 | 55.14 | 55.21 | 54.99 | 55.15 | 2,188,552 | +0.35(+0.64%) |
Aug 12, 2014 | 54.59 | 54.82 | 54.54 | 54.79 | 2,008,175 | +0.13(+0.23%) |
Aug 11, 2014 | 54.62 | 54.72 | 54.58 | 54.67 | 2,546,823 | +0.18(+0.32%) |
Aug 08, 2014 | 54.09 | 54.57 | 54.09 | 54.49 | 5,466,357 | +0.14(+0.26%) |
Aug 07, 2014 | 54.55 | 54.58 | 54.25 | 54.35 | 3,071,798 | -0.35(-0.64%) |
Aug 06, 2014 | 54.70 | 54.91 | 54.56 | 54.70 | 2,091,841 | -0.18(-0.32%) |
Aug 05, 2014 | 55.20 | 55.20 | 54.81 | 54.88 | 3,515,060 | -0.84(-1.50%) |
Aug 04, 2014 | 55.62 | 55.76 | 55.40 | 55.71 | 3,774,318 | +0.01(+0.01%) |
Aug 01, 2014 | 55.45 | 55.88 | 55.42 | 55.71 | 3,080,078 | +0.42(+0.76%) |
Jul 31, 2014 | 55.86 | 55.86 | 55.21 | 55.29 | 4,273,319 | -1.05(-1.87%) |
Jul 30, 2014 | 56.59 | 56.68 | 56.16 | 56.34 | 3,478,138 | +0.42(+0.75%) |
Jul 29, 2014 | 55.88 | 55.99 | 55.84 | 55.92 | 7,083,731 | +0.60(+1.09%) |
Jul 28, 2014 | 55.05 | 55.39 | 55.05 | 55.32 | 3,242,076 | +0.69(+1.27%) |
Jul 25, 2014 | 54.68 | 54.77 | 54.56 | 54.63 | 1,634,103 | +0.12(+0.21%) |
Jul 24, 2014 | 54.48 | 54.55 | 54.38 | 54.51 | 3,575,557 | -0.13(-0.23%) |
Jul 23, 2014 | 54.66 | 54.69 | 54.50 | 54.63 | 1,716,046 | -0.19(-0.35%) |
Jul 22, 2014 | 54.70 | 54.94 | 54.68 | 54.83 | 3,553,272 | +0.64(+1.19%) |
Jul 21, 2014 | 53.93 | 54.33 | 53.90 | 54.18 | 2,985,942 | +0.03(+0.05%) |
Jul 18, 2014 | 53.98 | 54.20 | 53.88 | 54.16 | 2,524,118 | +0.69(+1.30%) |
Jul 17, 2014 | 54.07 | 54.15 | 53.43 | 53.46 | 1,581,328 | -0.54(-0.99%) |
Jul 16, 2014 | 54.10 | 54.16 | 53.96 | 54.00 | 1,176,949 | +0.21(+0.39%) |
Jul 15, 2014 | 53.95 | 53.99 | 53.66 | 53.79 | 1,959,497 | -0.03(-0.06%) |
Jul 14, 2014 | 53.72 | 53.83 | 53.70 | 53.82 | 811,812 | +0.33(+0.61%) |
Jul 11, 2014 | 53.56 | 53.57 | 53.41 | 53.50 | 2,854,141 | -0.49(-0.90%) |
Jul 10, 2014 | 53.61 | 53.98 | 53.59 | 53.98 | 1,609,330 | -0.40(-0.74%) |
Jul 09, 2014 | 54.19 | 54.41 | 54.10 | 54.38 | 1,617,671 | +0.17(+0.31%) |
Jul 08, 2014 | 54.35 | 54.41 | 54.14 | 54.22 | 1,510,128 | -0.31(-0.57%) |
Jul 07, 2014 | 54.43 | 54.54 | 54.35 | 54.53 | 1,412,435 | -0.64(-1.15%) |
Jul 03, 2014 | 55.02 | 55.16 | 55.16 | 55.16 | 851,843 | +0.14(+0.26%) |
Jul 02, 2014 | 55.09 | 55.15 | 54.96 | 55.02 | 2,870,582 | +0.20(+0.37%) |
Jul 01, 2014 | 54.50 | 54.85 | 54.49 | 54.82 | 2,669,007 | +0.44(+0.80%) |
Jun 30, 2014 | 54.49 | 54.52 | 54.37 | 54.38 | 1,301,647 | +0.04(+0.08%) |
Jun 27, 2014 | 54.28 | 54.37 | 54.22 | 54.34 | 845,920 | +0.09(+0.17%) |
Jun 26, 2014 | 54.31 | 54.37 | 54.10 | 54.25 | 1,210,404 | +0.26(+0.48%) |
Jun 25, 2014 | 53.61 | 54.02 | 53.58 | 53.99 | 2,094,507 | -0.05(-0.09%) |
Jun 24, 2014 | 54.09 | 54.33 | 53.94 | 54.04 | 1,783,876 | +0.58(+1.08%) |
Jun 23, 2014 | 53.50 | 53.54 | 53.41 | 53.46 | 1,368,452 | +0.26(+0.49%) |
Jun 20, 2014 | 53.17 | 53.24 | 52.94 | 53.20 | 1,929,458 | -0.76(-1.41%) |
Jun 19, 2014 | 53.84 | 54.00 | 53.82 | 53.97 | 2,334,071 | -0.18(-0.34%) |
Jun 18, 2014 | 53.72 | 54.20 | 53.57 | 54.15 | 3,091,567 | +0.17(+0.31%) |
Jun 17, 2014 | 53.91 | 54.03 | 53.83 | 53.98 | 2,419,230 | +0.13(+0.23%) |
Jun 16, 2014 | 53.88 | 53.98 | 53.78 | 53.86 | 1,161,133 | +0.10(+0.19%) |
Jun 13, 2014 | 53.71 | 53.77 | 53.56 | 53.76 | 1,983,857 | -0.61(-1.12%) |
Jun 12, 2014 | 54.61 | 54.75 | 54.23 | 54.37 | 2,499,941 | -0.34(-0.63%) |
Jun 11, 2014 | 54.65 | 54.74 | 54.63 | 54.71 | 1,824,782 | -0.21(-0.38%) |
Jun 10, 2014 | 54.83 | 54.95 | 54.82 | 54.92 | 2,608,935 | +0.23(+0.41%) |
Jun 06, 2014 | 54.67 | 54.98 | 54.48 | 54.69 | 2,413,073 | +0.41(+0.76%) |
Jun 05, 2014 | 54.16 | 54.33 | 54.04 | 54.28 | 1,424,863 | +0.13(+0.25%) |
Jun 04, 2014 | 53.97 | 54.20 | 53.78 | 54.15 | 1,927,680 | -0.04(-0.08%) |
Jun 03, 2014 | 54.17 | 54.28 | 54.11 | 54.19 | 1,790,250 | +0.10(+0.19%) |
Jun 02, 2014 | 54.12 | 54.14 | 54.02 | 54.09 | 1,322,872 | +0.03(+0.06%) |
May 30, 2014 | 54.14 | 54.17 | 53.96 | 54.06 | 1,210,697 | -0.72(-1.31%) |
May 29, 2014 | 54.76 | 54.80 | 54.65 | 54.78 | 955,022 | +0.28(+0.51%) |
May 28, 2014 | 54.49 | 54.66 | 54.48 | 54.50 | 1,610,687 | +0.61(+1.13%) |
May 27, 2014 | 53.88 | 53.92 | 53.76 | 53.89 | 1,777,151 | -0.54(-0.98%) |
May 23, 2014 | 54.48 | 54.43 | 54.43 | 54.43 | 2,228,542 | -0.08(-0.14%) |
May 22, 2014 | 54.52 | 54.55 | 54.42 | 54.50 | 855,719 | +0.13(+0.25%) |
May 21, 2014 | 54.23 | 54.41 | 54.22 | 54.37 | 1,134,688 | +0.33(+0.62%) |
May 20, 2014 | 54.23 | 54.35 | 54.03 | 54.03 | 2,275,855 | -0.54(-1.00%) |
May 19, 2014 | 54.38 | 54.58 | 54.33 | 54.58 | 1,961,864 | +0.19(+0.35%) |
May 16, 2014 | 54.20 | 54.44 | 54.15 | 54.38 | 2,394,692 | +0.68(+1.26%) |
May 15, 2014 | 54.09 | 54.14 | 53.61 | 53.71 | 2,905,563 | -0.29(-0.54%) |
May 14, 2014 | 54.04 | 54.22 | 53.96 | 54.00 | 2,468,092 | +0.33(+0.61%) |
May 13, 2014 | 53.55 | 53.79 | 53.55 | 53.67 | 1,927,503 | +0.58(+1.09%) |
May 12, 2014 | 52.89 | 53.14 | 52.89 | 53.10 | 1,660,364 | +0.71(+1.36%) |
May 09, 2014 | 52.31 | 52.50 | 52.22 | 52.39 | 1,232,229 | -0.10(-0.19%) |
May 08, 2014 | 52.33 | 52.68 | 52.33 | 52.49 | 2,738,573 | +0.28(+0.53%) |
May 07, 2014 | 52.08 | 52.23 | 51.95 | 52.21 | 1,584,795 | -0.28(-0.53%) |
May 06, 2014 | 52.27 | 52.85 | 52.25 | 52.49 | 2,473,070 | +0.16(+0.30%) |
May 05, 2014 | 52.28 | 52.34 | 52.10 | 52.33 | 1,509,302 | -0.11(-0.21%) |
May 02, 2014 | 52.33 | 52.48 | 52.23 | 52.44 | 2,043,788 | -0.14(-0.27%) |
May 01, 2014 | 52.39 | 52.67 | 51.97 | 52.58 | 1,359,800 | +0.26(+0.50%) |
Apr 30, 2014 | 52.13 | 52.34 | 52.08 | 52.32 | 1,752,417 | -0.47(-0.89%) |
Apr 29, 2014 | 52.63 | 52.82 | 52.54 | 52.79 | 1,918,138 | +0.22(+0.41%) |
Apr 28, 2014 | 52.56 | 52.69 | 52.35 | 52.57 | 2,790,508 | +0.39(+0.75%) |
Apr 25, 2014 | 52.20 | 52.21 | 51.94 | 52.18 | 2,319,432 | -0.90(-1.70%) |
Apr 24, 2014 | 52.97 | 53.11 | 52.75 | 53.08 | 1,093,305 | +0.09(+0.17%) |
Apr 23, 2014 | 53.06 | 53.07 | 52.83 | 52.99 | 1,108,571 | -0.41(-0.78%) |
Apr 22, 2014 | 53.49 | 53.53 | 53.38 | 53.40 | 2,511,510 | +0.01(+0.01%) |
Apr 21, 2014 | 53.27 | 53.40 | 53.19 | 53.40 | 1,645,032 | +0.13(+0.24%) |
Apr 17, 2014 | 53.09 | 53.27 | 53.27 | 53.27 | 3,072,972 | -0.18(-0.34%) |
Apr 16, 2014 | 52.98 | 53.46 | 52.97 | 53.46 | 2,736,923 | +0.79(+1.49%) |
Apr 15, 2014 | 52.77 | 52.84 | 52.20 | 52.67 | 3,496,853 | -0.48(-0.90%) |
Apr 14, 2014 | 53.35 | 53.40 | 53.01 | 53.15 | 1,886,910 | +0.05(+0.09%) |
Apr 11, 2014 | 52.80 | 53.10 | 52.79 | 53.10 | 5,198,919 | +0.07(+0.13%) |
Apr 10, 2014 | 53.51 | 53.56 | 53.03 | 53.03 | 7,232,380 | -0.60(-1.12%) |
Apr 09, 2014 | 53.40 | 53.83 | 53.23 | 53.63 | 3,517,241 | +0.72(+1.36%) |
Apr 08, 2014 | 53.02 | 53.14 | 52.88 | 52.91 | 3,039,995 | +0.86(+1.66%) |
Apr 07, 2014 | 52.18 | 52.41 | 51.92 | 52.05 | 2,188,570 | -0.08(-0.14%) |
Apr 04, 2014 | 52.65 | 52.92 | 52.10 | 52.13 | 6,481,675 | -0.02(-0.03%) |
Apr 03, 2014 | 52.07 | 52.17 | 51.83 | 52.14 | 2,443,045 | +0.03(+0.06%) |
Apr 02, 2014 | 52.05 | 52.11 | 51.96 | 52.11 | 1,655,562 | +0.01(+0.02%) |
Apr 01, 2014 | 51.94 | 52.16 | 51.92 | 52.10 | 3,314,882 | +0.65(+1.27%) |
Mar 31, 2014 | 51.41 | 51.62 | 51.39 | 51.45 | 3,002,198 | +0.32(+0.62%) |
Mar 28, 2014 | 51.19 | 51.34 | 51.08 | 51.13 | 2,158,364 | +0.15(+0.30%) |
Mar 27, 2014 | 50.76 | 51.06 | 50.63 | 50.98 | 3,729,887 | +0.65(+1.30%) |
Mar 26, 2014 | 50.39 | 50.55 | 50.22 | 50.33 | 4,017,088 | +0.66(+1.33%) |
Mar 25, 2014 | 49.61 | 49.78 | 49.47 | 49.67 | 3,133,681 | +0.24(+0.49%) |
Mar 24, 2014 | 49.59 | 49.59 | 49.27 | 49.42 | 2,816,718 | +0.34(+0.70%) |
Mar 21, 2014 | 49.23 | 49.45 | 49.06 | 49.08 | 4,753,183 | +0.24(+0.50%) |
Mar 20, 2014 | 48.51 | 48.89 | 48.45 | 48.84 | 3,332,374 | -0.36(-0.73%) |
Mar 19, 2014 | 49.93 | 49.95 | 49.06 | 49.20 | 3,653,392 | -0.90(-1.80%) |
Mar 18, 2014 | 49.74 | 50.20 | 49.74 | 50.10 | 4,412,839 | +0.22(+0.44%) |
Mar 17, 2014 | 49.77 | 49.97 | 49.67 | 49.88 | 3,457,163 | +0.84(+1.72%) |
Mar 14, 2014 | 48.92 | 49.27 | 48.92 | 49.04 | 3,636,822 | -0.11(-0.22%) |
Mar 13, 2014 | 50.01 | 50.03 | 48.92 | 49.15 | 5,080,738 | -0.84(-1.69%) |
Mar 12, 2014 | 49.45 | 50.00 | 49.39 | 49.99 | 3,638,935 | -0.32(-0.63%) |
Mar 11, 2014 | 50.84 | 50.90 | 50.25 | 50.31 | 3,455,612 | -0.32(-0.63%) |
Mar 10, 2014 | 50.52 | 50.63 | 50.28 | 50.63 | 2,058,466 | -0.63(-1.22%) |
Mar 07, 2014 | 51.27 | 51.30 | 50.94 | 51.26 | 2,709,744 | -0.28(-0.55%) |
Mar 06, 2014 | 51.37 | 51.67 | 51.32 | 51.54 | 2,865,807 | +0.59(+1.15%) |
Mar 05, 2014 | 50.88 | 51.02 | 50.80 | 50.95 | 2,234,390 | -0.13(-0.26%) |
Mar 04, 2014 | 51.02 | 51.34 | 50.95 | 51.09 | 3,448,206 | +0.42(+0.83%) |
Mar 03, 2014 | 50.49 | 50.67 | 50.31 | 50.67 | 3,315,499 | -0.42(-0.82%) |
Feb 28, 2014 | 51.31 | 51.36 | 50.73 | 51.09 | 4,936,707 | -0.25(-0.49%) |
Feb 27, 2014 | 51.09 | 51.44 | 51.04 | 51.34 | 2,970,352 | +0.58(+1.14%) |
Feb 26, 2014 | 50.95 | 51.02 | 50.65 | 50.76 | 3,369,716 | +0.43(+0.85%) |
Feb 25, 2014 | 50.64 | 50.64 | 50.22 | 50.34 | 3,623,725 | -0.04(-0.08%) |
Feb 24, 2014 | 50.17 | 51.83 | 50.08 | 50.38 | 3,075,830 | +0.29(+0.58%) |
Feb 21, 2014 | 50.23 | 50.39 | 50.07 | 50.08 | 4,411,368 | +0.32(+0.64%) |
Feb 20, 2014 | 49.48 | 49.83 | 49.41 | 49.77 | 3,552,282 | -0.03(-0.07%) |
Feb 19, 2014 | 50.15 | 50.29 | 49.63 | 49.80 | 3,682,072 | -0.49(-0.98%) |
Feb 18, 2014 | 50.69 | 50.69 | 50.29 | 50.29 | 2,883,428 | -0.50(-0.99%) |
Feb 14, 2014 | 50.75 | 50.80 | 50.80 | 50.80 | 3,285,784 | +0.77(+1.54%) |
Feb 13, 2014 | 49.42 | 50.10 | 49.42 | 50.03 | 2,429,629 | -0.20(-0.40%) |
Feb 12, 2014 | 50.35 | 50.52 | 50.18 | 50.23 | 2,769,013 | +0.14(+0.28%) |
Feb 11, 2014 | 49.68 | 50.28 | 49.62 | 50.08 | 4,659,446 | +0.77(+1.56%) |
Feb 10, 2014 | 49.47 | 49.47 | 49.16 | 49.32 | 2,332,227 | -0.22(-0.44%) |
Feb 07, 2014 | 49.51 | 49.69 | 49.30 | 49.53 | 5,230,541 | +0.25(+0.51%) |
Feb 06, 2014 | 48.89 | 49.37 | 48.88 | 49.28 | 3,280,645 | +0.74(+1.53%) |
Feb 05, 2014 | 48.26 | 48.65 | 48.16 | 48.54 | 4,060,682 | +0.10(+0.21%) |
Feb 04, 2014 | 48.41 | 48.68 | 48.22 | 48.44 | 5,185,708 | +0.37(+0.77%) |
Feb 03, 2014 | 48.76 | 48.80 | 47.90 | 48.07 | 7,143,104 | -1.31(-2.66%) |
Jan 31, 2014 | 48.83 | 49.42 | 48.58 | 49.38 | 4,979,930 | +0.09(+0.19%) |
Jan 30, 2014 | 49.42 | 49.66 | 49.21 | 49.29 | 4,035,189 | +0.34(+0.70%) |
Jan 29, 2014 | 49.29 | 49.43 | 48.69 | 48.95 | 8,276,220 | -0.17(-0.34%) |
Jan 28, 2014 | 49.03 | 49.26 | 48.99 | 49.11 | 4,817,414 | +0.49(+1.00%) |
Jan 27, 2014 | 48.63 | 48.93 | 48.28 | 48.63 | 5,825,504 | +0.42(+0.87%) |
Jan 24, 2014 | 49.16 | 49.16 | 48.19 | 48.21 | 8,231,076 | -1.43(-2.88%) |
Jan 23, 2014 | 49.83 | 49.93 | 49.31 | 49.64 | 5,555,046 | -1.22(-2.40%) |
Jan 22, 2014 | 50.77 | 50.91 | 50.63 | 50.86 | 2,549,615 | +0.27(+0.53%) |
Jan 21, 2014 | 50.85 | 50.97 | 50.48 | 50.60 | 4,719,047 | +0.08(+0.17%) |
Jan 17, 2014 | 50.43 | 50.51 | 50.51 | 50.51 | 4,469,159 | -0.30(-0.59%) |
Jan 16, 2014 | 50.77 | 50.92 | 50.67 | 50.81 | 2,831,111 | -0.03(-0.05%) |
Jan 15, 2014 | 50.93 | 50.87 | 50.69 | 50.84 | 1,876,101 | -0.09(-0.18%) |
Jan 14, 2014 | 50.80 | 51.12 | 50.61 | 50.93 | 2,875,234 | +0.32(+0.63%) |
Jan 13, 2014 | 51.10 | 51.14 | 50.42 | 50.61 | 3,224,431 | -0.11(-0.21%) |
Jan 10, 2014 | 50.49 | 50.97 | 50.46 | 50.72 | 5,599,893 | +0.10(+0.20%) |
Jan 09, 2014 | 50.76 | 50.76 | 50.29 | 50.62 | 3,223,460 | -0.18(-0.35%) |
Jan 08, 2014 | 50.90 | 50.94 | 50.65 | 50.80 | 3,816,135 | -0.23(-0.44%) |
Jan 07, 2014 | 51.01 | 51.16 | 50.91 | 51.02 | 2,375,662 | +0.19(+0.38%) |
Jan 06, 2014 | 50.82 | 50.92 | 50.67 | 50.83 | 4,888,961 | -0.41(-0.80%) |
Jan 03, 2014 | 51.31 | 51.45 | 51.00 | 51.24 | 3,401,146 | -0.32(-0.62%) |
Jan 02, 2014 | 52.20 | 52.24 | 51.38 | 51.56 | 6,762,576 | -2.53(-4.69%) |
Dec 31, 2013 | 53.71 | 54.09 | 54.09 | 54.09 | 3,514,616 | +0.65(+1.22%) |
Dec 30, 2013 | 53.25 | 53.49 | 53.20 | 53.44 | 2,396,291 | +0.13(+0.24%) |
Dec 27, 2013 | 53.13 | 53.38 | 53.01 | 53.31 | 2,386,741 | +1.23(+2.36%) |
Dec 26, 2013 | 52.37 | 52.40 | 52.07 | 52.08 | 1,004,564 | -0.32(-0.61%) |
Dec 24, 2013 | 52.33 | 52.49 | 52.33 | 52.40 | 821,319 | +0.06(+0.11%) |
Dec 23, 2013 | 52.24 | 52.44 | 52.16 | 52.34 | 1,991,026 | +0.58(+1.11%) |
Dec 20, 2013 | 51.79 | 52.04 | 51.74 | 51.77 | 3,890,930 | +0.01(+0.02%) |
Dec 19, 2013 | 51.59 | 51.85 | 51.27 | 51.76 | 4,941,518 | -0.92(-1.75%) |
Dec 18, 2013 | 51.95 | 52.90 | 51.55 | 52.68 | 6,717,429 | +1.01(+1.96%) |
Dec 17, 2013 | 51.84 | 51.85 | 51.58 | 51.67 | 3,766,187 | -0.40(-0.78%) |
Dec 16, 2013 | 51.85 | 52.10 | 51.75 | 52.07 | 4,182,178 | +0.68(+1.33%) |
Dec 13, 2013 | 51.42 | 51.49 | 51.18 | 51.39 | 1,947,951 | +0.16(+0.32%) |
Dec 12, 2013 | 51.47 | 51.47 | 51.21 | 51.22 | 2,919,060 | -0.17(-0.34%) |
Dec 11, 2013 | 51.95 | 52.00 | 51.29 | 51.40 | 5,097,568 | -1.07(-2.04%) |
Dec 10, 2013 | 52.34 | 52.49 | 52.24 | 52.47 | 1,790,321 | -0.19(-0.36%) |
Dec 09, 2013 | 52.78 | 52.90 | 52.62 | 52.66 | 2,052,832 | +0.30(+0.57%) |
Dec 06, 2013 | 52.21 | 52.58 | 52.15 | 52.36 | 3,696,341 | +0.87(+1.70%) |
Dec 05, 2013 | 51.53 | 51.72 | 51.40 | 51.49 | 2,128,614 | -0.21(-0.40%) |
Dec 04, 2013 | 51.44 | 51.81 | 51.32 | 51.69 | 3,671,333 | -0.47(-0.90%) |
Dec 03, 2013 | 52.15 | 52.68 | 51.87 | 52.16 | 3,458,694 | -0.52(-0.99%) |
Dec 02, 2013 | 53.23 | 53.32 | 52.52 | 52.68 | 3,582,114 | -0.93(-1.74%) |
Nov 29, 2013 | 53.58 | 53.75 | 53.47 | 53.61 | 1,834,692 | +0.61(+1.15%) |
Nov 27, 2013 | 52.94 | 53.05 | 52.82 | 53.00 | 2,621,891 | +0.40(+0.75%) |
Nov 26, 2013 | 52.57 | 52.81 | 52.51 | 52.61 | 3,383,985 | +0.50(+0.97%) |
Nov 25, 2013 | 52.72 | 52.75 | 52.07 | 52.10 | 2,824,843 | -0.19(-0.36%) |
Nov 22, 2013 | 52.18 | 52.48 | 52.06 | 52.29 | 2,978,541 | +0.14(+0.27%) |
Nov 21, 2013 | 51.96 | 52.27 | 51.88 | 52.15 | 2,202,475 | -0.33(-0.63%) |
Nov 20, 2013 | 53.17 | 53.19 | 52.43 | 52.48 | 2,299,959 | -0.68(-1.27%) |
Nov 19, 2013 | 53.26 | 53.53 | 53.16 | 53.16 | 2,595,278 | +0.32(+0.61%) |
Nov 18, 2013 | 53.11 | 53.17 | 52.81 | 52.84 | 2,088,280 | +0.23(+0.44%) |
Nov 15, 2013 | 52.35 | 52.74 | 52.21 | 52.61 | 4,641,809 | +1.35(+2.64%) |
Nov 14, 2013 | 50.83 | 51.30 | 50.69 | 51.26 | 2,902,777 | +0.36(+0.71%) |
Nov 13, 2013 | 50.33 | 50.93 | 50.33 | 50.89 | 4,027,249 | -0.40(-0.77%) |
Nov 12, 2013 | 51.40 | 51.55 | 51.12 | 51.29 | 4,014,873 | +0.21(+0.40%) |
Nov 11, 2013 | 51.17 | 51.26 | 51.03 | 51.08 | 1,907,332 | -0.45(-0.88%) |
Nov 08, 2013 | 51.28 | 51.58 | 51.07 | 51.54 | 3,298,940 | +0.09(+0.18%) |
Nov 07, 2013 | 52.11 | 52.28 | 51.31 | 51.44 | 4,384,707 | -1.07(-2.04%) |
Nov 06, 2013 | 52.62 | 52.64 | 52.45 | 52.52 | 1,803,461 | +0.30(+0.57%) |
Nov 05, 2013 | 52.48 | 52.48 | 52.10 | 52.22 | 3,117,457 | -0.68(-1.28%) |
Nov 04, 2013 | 52.75 | 52.90 | 52.55 | 52.90 | 2,313,922 | -0.16(-0.30%) |
Nov 01, 2013 | 53.13 | 53.13 | 52.74 | 53.05 | 4,384,184 | +0.37(+0.70%) |
Oct 31, 2013 | 53.15 | 53.18 | 52.67 | 52.68 | 3,576,015 | -0.96(-1.78%) |
Oct 30, 2013 | 53.99 | 54.07 | 53.51 | 53.64 | 2,495,576 | -0.16(-0.29%) |
Oct 29, 2013 | 53.79 | 53.88 | 53.74 | 53.79 | 2,955,948 | +0.29(+0.54%) |
Oct 28, 2013 | 53.53 | 53.63 | 53.44 | 53.51 | 1,479,785 | +0.37(+0.70%) |
Oct 25, 2013 | 52.90 | 53.19 | 52.90 | 53.13 | 1,584,736 | -0.18(-0.34%) |
Oct 24, 2013 | 53.29 | 53.37 | 53.13 | 53.32 | 4,822,630 | +0.16(+0.31%) |
Oct 23, 2013 | 53.24 | 53.31 | 53.07 | 53.15 | 4,428,425 | -1.00(-1.84%) |
Oct 22, 2013 | 54.17 | 54.47 | 54.13 | 54.15 | 2,922,941 | +0.32(+0.60%) |
Oct 21, 2013 | 53.86 | 53.93 | 53.75 | 53.83 | 2,423,198 | -0.19(-0.35%) |
Oct 18, 2013 | 54.03 | 54.12 | 53.84 | 54.02 | 2,382,190 | +0.20(+0.37%) |
Oct 17, 2013 | 53.42 | 53.89 | 53.42 | 53.82 | 2,093,543 | +0.49(+0.91%) |
Oct 16, 2013 | 53.16 | 53.50 | 53.13 | 53.33 | 3,975,112 | +0.47(+0.89%) |
Oct 15, 2013 | 53.15 | 53.22 | 52.86 | 52.86 | 2,977,994 | +0.04(+0.08%) |
Oct 14, 2013 | 52.34 | 52.93 | 52.34 | 52.82 | 1,702,740 | +0.16(+0.31%) |
Oct 11, 2013 | 52.50 | 52.85 | 52.47 | 52.66 | 2,522,422 | +0.35(+0.68%) |
Oct 10, 2013 | 51.83 | 52.35 | 51.76 | 52.30 | 6,364,118 | +0.98(+1.91%) |
Oct 09, 2013 | 51.24 | 51.60 | 50.97 | 51.32 | 3,087,168 | +0.20(+0.39%) |
Oct 08, 2013 | 51.50 | 51.63 | 51.07 | 51.12 | 3,720,064 | -0.13(-0.26%) |
Oct 07, 2013 | 51.13 | 51.40 | 51.10 | 51.26 | 1,633,396 | -0.29(-0.56%) |
Oct 04, 2013 | 51.26 | 51.60 | 51.23 | 51.54 | 2,172,027 | +0.13(+0.26%) |
Oct 03, 2013 | 51.83 | 51.96 | 51.04 | 51.41 | 3,052,652 | -0.11(-0.21%) |
Oct 02, 2013 | 51.16 | 51.53 | 51.13 | 51.52 | 2,801,151 | +0.07(+0.14%) |