Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 68.77 | 69.02 | 66.50 | 66.55 | 3,977,490 | -2.99(-4.29%) |
Jan 29, 2015 | 69.65 | 71.53 | 67.53 | 69.54 | 3,749,840 | +0.13(+0.19%) |
Jan 28, 2015 | 70.56 | 71.30 | 69.30 | 69.41 | 2,734,285 | -0.37(-0.54%) |
Jan 27, 2015 | 69.74 | 70.47 | 69.65 | 69.78 | 1,672,478 | -0.90(-1.27%) |
Jan 26, 2015 | 70.16 | 70.75 | 69.38 | 70.68 | 1,885,050 | +0.66(+0.95%) |
Jan 23, 2015 | 69.30 | 70.17 | 68.55 | 70.02 | 2,414,851 | -0.38(-0.54%) |
Jan 22, 2015 | 69.91 | 70.45 | 68.46 | 70.40 | 1,841,217 | +0.71(+1.02%) |
Jan 21, 2015 | 68.41 | 70.28 | 67.80 | 69.69 | 2,221,272 | +1.34(+1.96%) |
Jan 20, 2015 | 67.84 | 68.64 | 67.08 | 68.34 | 1,758,552 | +0.80(+1.19%) |
Jan 16, 2015 | 66.59 | 67.84 | 66.40 | 67.54 | 2,657,258 | +0.78(+1.17%) |
Jan 15, 2015 | 66.77 | 67.74 | 66.51 | 66.76 | 2,466,828 | +0.55(+0.83%) |
Jan 14, 2015 | 65.76 | 66.73 | 65.72 | 66.21 | 1,551,420 | -0.44(-0.67%) |
Jan 13, 2015 | 67.99 | 68.68 | 65.89 | 66.66 | 1,898,808 | -0.65(-0.97%) |
Jan 12, 2015 | 69.22 | 69.22 | 67.13 | 67.31 | 2,474,444 | -2.11(-3.04%) |
Jan 09, 2015 | 69.15 | 69.94 | 68.95 | 69.42 | 1,678,996 | +0.13(+0.19%) |
Jan 08, 2015 | 68.15 | 69.37 | 67.91 | 69.29 | 2,157,694 | +1.75(+2.59%) |
Jan 07, 2015 | 67.29 | 68.28 | 67.08 | 67.54 | 1,732,629 | +0.35(+0.52%) |
Jan 06, 2015 | 68.40 | 68.55 | 66.52 | 67.19 | 2,699,743 | -1.14(-1.67%) |
Jan 05, 2015 | 69.02 | 69.12 | 68.10 | 68.33 | 1,654,918 | -0.84(-1.22%) |
Jan 02, 2015 | 69.54 | 69.82 | 68.64 | 69.17 | 960,599 | +0.10(+0.14%) |
Dec 31, 2014 | 69.96 | 69.08 | 69.08 | 69.08 | 1,139,513 | -0.52(-0.75%) |
Dec 30, 2014 | 69.79 | 70.34 | 69.29 | 69.60 | 1,353,279 | -0.62(-0.88%) |
Dec 29, 2014 | 70.38 | 70.89 | 70.08 | 70.22 | 777,810 | -0.27(-0.38%) |
Dec 26, 2014 | 70.79 | 71.10 | 70.45 | 70.49 | 595,493 | -0.15(-0.21%) |
Dec 24, 2014 | 71.09 | 70.63 | 70.63 | 70.63 | 765,189 | -0.38(-0.54%) |
Dec 23, 2014 | 71.66 | 71.97 | 70.80 | 71.02 | 2,524,832 | +0.02(+0.02%) |
Dec 22, 2014 | 70.35 | 71.24 | 70.35 | 71.00 | 1,887,058 | +0.91(+1.30%) |
Dec 19, 2014 | 70.44 | 70.97 | 69.46 | 70.09 | 7,211,977 | -0.28(-0.40%) |
Dec 18, 2014 | 70.14 | 70.50 | 69.02 | 70.36 | 2,062,866 | +2.17(+3.18%) |
Dec 17, 2014 | 67.06 | 68.22 | 66.46 | 68.20 | 2,623,020 | +1.30(+1.94%) |
Dec 16, 2014 | 67.76 | 69.08 | 66.90 | 66.90 | 2,553,086 | -1.30(-1.90%) |
Dec 15, 2014 | 68.88 | 69.83 | 67.42 | 68.20 | 3,206,999 | -0.04(-0.06%) |
Dec 12, 2014 | 69.27 | 69.62 | 68.21 | 68.24 | 2,014,382 | -1.24(-1.79%) |
Dec 11, 2014 | 69.63 | 70.52 | 69.22 | 69.48 | 1,696,025 | +0.09(+0.13%) |
Dec 10, 2014 | 71.32 | 71.51 | 69.26 | 69.39 | 2,944,167 | -2.25(-3.14%) |
Dec 09, 2014 | 70.99 | 71.70 | 69.97 | 71.64 | 2,336,195 | -0.08(-0.11%) |
Dec 08, 2014 | 73.34 | 73.37 | 71.10 | 71.71 | 2,000,568 | -1.52(-2.08%) |
Dec 05, 2014 | 73.13 | 73.59 | 72.79 | 73.24 | 1,074,766 | +0.09(+0.12%) |
Dec 04, 2014 | 73.10 | 74.45 | 72.60 | 73.15 | 2,013,268 | +0.00(+0.00%) |
Dec 03, 2014 | 71.96 | 73.52 | 71.91 | 73.15 | 1,834,464 | +1.62(+2.27%) |
Dec 02, 2014 | 70.88 | 71.64 | 70.49 | 71.53 | 1,248,979 | +0.54(+0.76%) |
Dec 01, 2014 | 71.24 | 72.00 | 70.63 | 70.99 | 1,473,480 | -0.81(-1.13%) |
Nov 28, 2014 | 71.64 | 72.46 | 71.15 | 71.80 | 1,017,902 | +0.39(+0.55%) |
Nov 26, 2014 | 70.40 | 71.40 | 71.40 | 71.40 | 1,283,415 | +1.06(+1.51%) |
Nov 25, 2014 | 69.75 | 70.62 | 69.71 | 70.34 | 1,824,784 | +0.85(+1.23%) |
Nov 24, 2014 | 68.44 | 70.64 | 68.44 | 69.49 | 2,362,720 | +1.16(+1.70%) |
Nov 21, 2014 | 69.13 | 69.22 | 68.07 | 68.33 | 1,694,620 | +0.01(+0.01%) |
Nov 20, 2014 | 67.76 | 68.56 | 67.69 | 68.32 | 1,625,110 | +0.11(+0.17%) |
Nov 19, 2014 | 69.04 | 69.23 | 67.80 | 68.21 | 1,280,608 | -0.68(-0.98%) |
Nov 18, 2014 | 67.75 | 69.28 | 67.74 | 68.89 | 1,553,948 | +1.30(+1.93%) |
Nov 17, 2014 | 68.99 | 69.07 | 66.96 | 67.58 | 2,545,501 | -1.75(-2.53%) |
Nov 14, 2014 | 68.42 | 69.50 | 68.11 | 69.34 | 1,869,921 | +0.83(+1.22%) |
Nov 13, 2014 | 68.84 | 69.49 | 68.18 | 68.50 | 1,987,392 | -0.10(-0.15%) |
Nov 12, 2014 | 68.96 | 69.28 | 68.24 | 68.61 | 1,805,121 | -0.88(-1.26%) |
Nov 11, 2014 | 69.60 | 70.61 | 69.32 | 69.48 | 961,824 | +0.05(+0.08%) |
Nov 10, 2014 | 68.63 | 69.54 | 68.62 | 69.43 | 1,886,095 | +0.86(+1.25%) |
Nov 07, 2014 | 69.22 | 69.25 | 67.60 | 68.57 | 1,150,934 | -0.57(-0.83%) |
Nov 06, 2014 | 69.32 | 69.66 | 68.81 | 69.15 | 1,148,440 | -0.13(-0.19%) |
Nov 05, 2014 | 69.48 | 69.64 | 68.37 | 69.28 | 1,582,081 | +0.35(+0.50%) |
Nov 04, 2014 | 68.68 | 69.90 | 68.39 | 68.93 | 2,128,711 | +0.17(+0.25%) |
Nov 03, 2014 | 67.54 | 69.26 | 67.46 | 68.75 | 1,674,004 | +1.11(+1.64%) |
Oct 31, 2014 | 67.10 | 68.09 | 66.98 | 67.64 | 2,495,003 | +1.57(+2.38%) |
Oct 30, 2014 | 65.75 | 66.25 | 65.04 | 66.07 | 2,085,013 | +0.22(+0.33%) |
Oct 29, 2014 | 65.68 | 65.98 | 65.43 | 65.85 | 2,078,573 | +0.07(+0.11%) |
Oct 28, 2014 | 65.64 | 65.83 | 65.26 | 65.78 | 1,869,614 | +0.57(+0.88%) |
Oct 27, 2014 | 65.58 | 65.64 | 65.64 | 65.21 | 1,784,228 | -0.43(-0.66%) |
Oct 24, 2014 | 66.38 | 66.61 | 65.38 | 65.64 | 2,183,741 | -0.07(-0.11%) |
Oct 23, 2014 | 62.88 | 66.40 | 62.88 | 65.71 | 4,569,119 | +3.28(+5.25%) |
Oct 22, 2014 | 63.69 | 64.04 | 62.27 | 62.44 | 3,276,331 | -1.16(-1.82%) |
Oct 21, 2014 | 62.21 | 64.05 | 61.10 | 63.59 | 3,813,951 | +1.63(+2.64%) |
Oct 20, 2014 | 60.24 | 61.97 | 59.59 | 61.96 | 2,116,520 | +1.85(+3.08%) |
Oct 17, 2014 | 61.21 | 61.82 | 59.91 | 60.11 | 2,092,015 | -0.43(-0.72%) |
Oct 16, 2014 | 59.67 | 60.89 | 59.43 | 60.55 | 2,579,467 | -0.22(-0.36%) |
Oct 15, 2014 | 57.83 | 60.94 | 57.78 | 60.76 | 4,446,991 | +1.92(+3.26%) |
Oct 14, 2014 | 57.72 | 59.15 | 57.72 | 58.84 | 2,640,130 | +1.47(+2.56%) |
Oct 13, 2014 | 58.83 | 59.60 | 57.24 | 57.37 | 4,224,815 | +0.11(+0.20%) |
Oct 10, 2014 | 62.39 | 62.39 | 57.15 | 57.26 | 9,291,919 | -5.78(-9.16%) |
Oct 09, 2014 | 64.32 | 64.59 | 62.75 | 63.04 | 2,202,565 | -1.61(-2.49%) |
Oct 08, 2014 | 63.69 | 64.72 | 62.93 | 64.65 | 1,831,875 | +1.09(+1.71%) |
Oct 07, 2014 | 64.54 | 64.98 | 63.56 | 63.56 | 2,059,090 | -1.46(-2.24%) |
Oct 06, 2014 | 63.88 | 65.78 | 63.82 | 65.02 | 3,979,171 | +1.82(+2.89%) |
Oct 03, 2014 | 63.10 | 63.75 | 62.83 | 63.19 | 1,641,001 | +0.39(+0.62%) |
Oct 02, 2014 | 62.93 | 63.17 | 61.51 | 62.80 | 2,846,204 | -0.32(-0.51%) |
Oct 01, 2014 | 64.89 | 65.05 | 63.06 | 63.13 | 2,159,606 | -1.77(-2.73%) |
Sep 30, 2014 | 65.41 | 65.58 | 64.55 | 64.90 | 1,151,430 | -0.46(-0.70%) |
Sep 29, 2014 | 64.85 | 65.76 | 64.61 | 65.36 | 1,299,257 | +0.02(+0.03%) |
Sep 26, 2014 | 65.18 | 65.63 | 64.77 | 65.34 | 1,583,834 | +0.46(+0.71%) |
Sep 25, 2014 | 65.59 | 65.59 | 64.29 | 64.88 | 2,166,937 | -0.76(-1.15%) |
Sep 24, 2014 | 64.89 | 65.93 | 64.89 | 65.64 | 1,861,325 | +1.00(+1.55%) |
Sep 23, 2014 | 65.26 | 65.57 | 64.51 | 64.64 | 1,417,302 | -0.48(-0.73%) |
Sep 22, 2014 | 65.78 | 65.80 | 64.90 | 65.11 | 1,826,142 | -0.87(-1.32%) |
Sep 19, 2014 | 66.93 | 67.20 | 66.00 | 65.98 | 2,011,246 | -0.71(-1.07%) |
Sep 18, 2014 | 65.70 | 66.82 | 65.34 | 66.70 | 2,295,652 | +1.19(+1.82%) |
Sep 17, 2014 | 64.03 | 65.78 | 64.03 | 65.51 | 3,336,411 | +1.14(+1.77%) |
Sep 16, 2014 | 62.55 | 64.43 | 61.99 | 64.37 | 2,737,645 | +1.70(+2.72%) |
Sep 15, 2014 | 62.69 | 62.90 | 62.07 | 62.66 | 1,807,257 | +0.42(+0.67%) |
Sep 12, 2014 | 63.10 | 63.11 | 62.18 | 62.25 | 1,137,090 | -0.84(-1.34%) |
Sep 11, 2014 | 62.33 | 63.25 | 62.22 | 63.09 | 2,039,508 | +0.56(+0.89%) |
Sep 10, 2014 | 62.29 | 62.42 | 62.05 | 62.53 | 1,954,046 | +0.15(+0.24%) |
Sep 09, 2014 | 62.29 | 62.86 | 62.21 | 62.39 | 2,330,831 | -0.13(-0.21%) |
Sep 08, 2014 | 62.25 | 63.32 | 62.12 | 62.52 | 1,172,329 | +0.15(+0.24%) |
Sep 05, 2014 | 61.81 | 62.39 | 61.68 | 62.37 | 572,225 | +0.44(+0.71%) |
Sep 04, 2014 | 62.32 | 62.90 | 61.89 | 61.93 | 1,396,335 | -0.38(-0.61%) |
Sep 03, 2014 | 62.14 | 62.54 | 61.65 | 62.31 | 1,400,149 | +0.29(+0.46%) |
Sep 02, 2014 | 62.48 | 62.74 | 61.87 | 62.02 | 1,505,209 | -0.29(-0.47%) |
Aug 29, 2014 | 62.53 | 62.32 | 62.32 | 62.32 | 1,256,169 | +0.03(+0.06%) |
Aug 28, 2014 | 61.68 | 62.32 | 60.97 | 62.28 | 1,075,183 | +0.52(+0.84%) |
Aug 27, 2014 | 61.74 | 61.94 | 61.48 | 61.76 | 1,050,924 | +0.24(+0.39%) |
Aug 26, 2014 | 62.25 | 62.53 | 61.46 | 61.52 | 1,784,746 | -0.68(-1.10%) |
Aug 25, 2014 | 62.34 | 62.48 | 61.80 | 62.20 | 669,749 | +0.23(+0.38%) |
Aug 22, 2014 | 62.39 | 62.64 | 61.88 | 61.97 | 821,213 | -0.42(-0.68%) |
Aug 21, 2014 | 61.98 | 62.50 | 61.88 | 62.40 | 1,091,089 | +0.32(+0.52%) |
Aug 20, 2014 | 61.46 | 62.26 | 61.40 | 62.07 | 1,101,127 | +0.45(+0.73%) |
Aug 19, 2014 | 61.36 | 62.00 | 61.29 | 61.62 | 1,568,810 | +0.38(+0.62%) |
Aug 18, 2014 | 60.66 | 61.29 | 60.06 | 61.24 | 1,592,832 | +0.88(+1.46%) |
Aug 15, 2014 | 59.87 | 60.75 | 59.37 | 60.36 | 2,966,575 | +0.89(+1.50%) |
Aug 14, 2014 | 59.59 | 60.02 | 59.28 | 59.47 | 1,221,483 | -0.16(-0.28%) |
Aug 13, 2014 | 59.56 | 60.09 | 59.37 | 59.63 | 1,234,965 | +0.25(+0.42%) |
Aug 12, 2014 | 59.77 | 59.99 | 58.94 | 59.38 | 1,538,119 | -0.56(-0.94%) |
Aug 11, 2014 | 59.47 | 60.71 | 59.47 | 59.94 | 1,801,145 | +0.73(+1.23%) |
Aug 08, 2014 | 58.84 | 59.15 | 58.50 | 59.22 | 1,455,031 | +0.55(+0.95%) |
Aug 07, 2014 | 60.64 | 60.88 | 58.50 | 58.66 | 2,916,373 | -1.76(-2.91%) |
Aug 06, 2014 | 59.93 | 61.18 | 59.80 | 60.42 | 2,134,794 | +0.34(+0.56%) |
Aug 05, 2014 | 60.16 | 60.79 | 59.69 | 60.08 | 1,564,958 | -0.43(-0.72%) |
Aug 04, 2014 | 60.53 | 61.16 | 59.94 | 60.51 | 1,891,779 | -0.14(-0.23%) |
Aug 01, 2014 | 60.28 | 60.88 | 59.80 | 60.65 | 3,204,018 | -0.01(-0.01%) |
Jul 31, 2014 | 58.88 | 63.19 | 57.80 | 60.66 | 8,051,085 | +1.83(+3.11%) |
Jul 30, 2014 | 60.05 | 60.58 | 58.47 | 58.83 | 4,079,663 | -0.79(-1.32%) |
Jul 29, 2014 | 60.15 | 60.78 | 59.66 | 59.62 | 1,618,550 | -0.29(-0.48%) |
Jul 28, 2014 | 60.44 | 60.50 | 58.97 | 59.91 | 1,761,144 | -0.33(-0.55%) |
Jul 25, 2014 | 60.08 | 60.27 | 58.96 | 60.24 | 5,186,947 | -0.34(-0.56%) |
Jul 24, 2014 | 61.47 | 61.52 | 60.44 | 60.58 | 2,207,644 | -0.67(-1.09%) |
Jul 23, 2014 | 62.12 | 62.13 | 60.81 | 61.24 | 2,358,077 | -0.79(-1.27%) |
Jul 22, 2014 | 62.52 | 62.64 | 61.80 | 62.03 | 1,850,120 | -0.32(-0.51%) |
Jul 21, 2014 | 62.12 | 62.75 | 61.71 | 62.35 | 1,273,438 | +0.22(+0.36%) |
Jul 18, 2014 | 61.42 | 62.18 | 61.16 | 62.13 | 1,704,546 | +0.85(+1.38%) |
Jul 17, 2014 | 61.43 | 61.85 | 61.03 | 61.29 | 1,760,597 | -0.37(-0.60%) |
Jul 16, 2014 | 61.91 | 62.61 | 61.35 | 61.66 | 3,262,211 | +0.00(+0.01%) |
Jul 15, 2014 | 62.11 | 62.42 | 61.23 | 61.65 | 2,102,658 | -0.42(-0.68%) |
Jul 14, 2014 | 62.40 | 62.40 | 61.67 | 62.07 | 1,663,182 | +0.09(+0.14%) |
Jul 11, 2014 | 61.70 | 62.02 | 61.29 | 61.99 | 1,347,603 | +0.38(+0.62%) |
Jul 10, 2014 | 60.98 | 61.96 | 60.58 | 61.61 | 2,049,136 | -0.37(-0.60%) |
Jul 09, 2014 | 60.39 | 62.25 | 60.39 | 61.98 | 4,013,374 | +1.60(+2.66%) |
Jul 08, 2014 | 59.33 | 61.23 | 58.54 | 60.38 | 4,344,532 | +0.92(+1.54%) |
Jul 07, 2014 | 59.69 | 60.05 | 59.07 | 59.46 | 1,558,269 | -0.35(-0.58%) |
Jul 03, 2014 | 59.86 | 59.80 | 59.80 | 59.80 | 1,577,539 | +0.27(+0.45%) |
Jul 02, 2014 | 59.14 | 59.75 | 59.11 | 59.54 | 1,181,597 | +0.07(+0.12%) |
Jul 01, 2014 | 58.93 | 59.90 | 58.84 | 59.47 | 2,042,481 | +0.90(+1.54%) |
Jun 30, 2014 | 58.23 | 58.92 | 58.08 | 58.56 | 1,681,362 | +0.55(+0.94%) |
Jun 27, 2014 | 57.59 | 58.31 | 57.52 | 58.02 | 1,741,417 | +0.39(+0.68%) |
Jun 26, 2014 | 57.97 | 58.00 | 57.13 | 57.63 | 983,230 | -0.07(-0.12%) |
Jun 25, 2014 | 57.60 | 57.92 | 57.09 | 57.70 | 1,526,968 | +0.10(+0.17%) |
Jun 24, 2014 | 58.26 | 58.47 | 57.49 | 57.60 | 1,588,256 | -0.95(-1.63%) |
Jun 23, 2014 | 57.99 | 58.80 | 57.91 | 58.56 | 1,827,233 | +1.09(+1.90%) |
Jun 20, 2014 | 57.51 | 58.18 | 57.27 | 57.46 | 2,759,004 | +0.19(+0.33%) |
Jun 19, 2014 | 57.75 | 57.96 | 56.83 | 57.27 | 1,979,951 | -0.39(-0.68%) |
Jun 18, 2014 | 57.89 | 57.89 | 57.07 | 57.66 | 1,255,910 | -0.09(-0.15%) |
Jun 17, 2014 | 57.46 | 57.97 | 57.28 | 57.75 | 1,466,784 | +0.13(+0.23%) |
Jun 16, 2014 | 56.50 | 57.79 | 56.50 | 57.62 | 1,823,566 | +0.68(+1.20%) |
Jun 13, 2014 | 56.93 | 57.41 | 56.39 | 56.94 | 1,728,011 | +0.16(+0.27%) |
Jun 12, 2014 | 56.58 | 57.14 | 56.37 | 56.78 | 1,629,535 | +0.08(+0.14%) |
Jun 11, 2014 | 56.29 | 56.76 | 56.16 | 56.70 | 1,357,565 | +0.19(+0.34%) |
Jun 10, 2014 | 56.14 | 56.58 | 56.01 | 56.51 | 1,499,487 | +0.34(+0.60%) |
Jun 06, 2014 | 56.32 | 56.50 | 56.04 | 56.17 | 1,537,906 | -0.02(-0.03%) |
Jun 05, 2014 | 55.99 | 56.48 | 55.33 | 56.19 | 1,960,778 | +0.40(+0.71%) |
Jun 04, 2014 | 55.69 | 56.23 | 55.58 | 55.79 | 2,629,103 | -0.08(-0.14%) |
Jun 03, 2014 | 53.99 | 55.95 | 53.80 | 55.87 | 5,121,504 | +2.02(+3.76%) |
Jun 02, 2014 | 53.80 | 54.19 | 53.38 | 53.85 | 1,767,987 | +0.23(+0.44%) |
May 30, 2014 | 53.37 | 53.77 | 52.98 | 53.62 | 1,380,126 | +0.22(+0.42%) |
May 29, 2014 | 53.42 | 53.49 | 52.99 | 53.39 | 2,054,982 | +0.03(+0.05%) |
May 28, 2014 | 53.56 | 53.68 | 53.16 | 53.36 | 1,632,816 | -0.05(-0.10%) |
May 27, 2014 | 52.28 | 53.42 | 52.26 | 53.42 | 2,777,850 | +1.04(+1.98%) |
May 23, 2014 | 51.46 | 52.38 | 52.38 | 52.38 | 2,644,980 | +1.02(+1.98%) |
May 22, 2014 | 51.51 | 51.83 | 51.26 | 51.36 | 1,306,277 | -0.01(-0.03%) |
May 21, 2014 | 51.04 | 51.59 | 50.93 | 51.38 | 2,166,870 | +0.53(+1.04%) |
May 20, 2014 | 50.81 | 51.19 | 50.43 | 50.85 | 1,437,905 | -0.10(-0.19%) |
May 19, 2014 | 50.27 | 51.20 | 50.21 | 50.94 | 2,640,806 | +0.37(+0.73%) |
May 16, 2014 | 48.74 | 50.97 | 48.57 | 50.57 | 4,242,544 | +2.30(+4.76%) |
May 15, 2014 | 48.82 | 48.82 | 47.88 | 48.27 | 2,238,932 | -0.41(-0.83%) |
May 14, 2014 | 49.29 | 49.47 | 48.58 | 48.68 | 1,668,957 | -0.79(-1.59%) |
May 13, 2014 | 50.34 | 50.44 | 49.41 | 49.47 | 1,767,860 | -0.87(-1.73%) |
May 12, 2014 | 49.76 | 50.40 | 49.61 | 50.34 | 1,954,055 | +0.92(+1.87%) |
May 09, 2014 | 49.10 | 49.42 | 48.59 | 49.42 | 2,351,817 | +0.22(+0.46%) |
May 08, 2014 | 49.21 | 49.92 | 48.79 | 49.19 | 1,906,149 | +0.05(+0.11%) |
May 07, 2014 | 48.95 | 49.48 | 48.49 | 49.14 | 2,316,387 | +0.14(+0.28%) |
May 06, 2014 | 49.23 | 49.76 | 48.86 | 49.00 | 1,267,402 | -0.44(-0.89%) |
May 05, 2014 | 49.27 | 49.58 | 48.97 | 49.44 | 1,168,361 | -0.27(-0.54%) |
May 02, 2014 | 49.43 | 50.05 | 49.09 | 49.71 | 1,737,846 | +0.28(+0.56%) |
May 01, 2014 | 49.89 | 50.35 | 49.15 | 49.43 | 2,256,744 | -0.35(-0.71%) |
Apr 30, 2014 | 49.90 | 50.62 | 49.17 | 49.79 | 3,795,667 | +1.16(+2.38%) |
Apr 29, 2014 | 49.16 | 49.44 | 48.44 | 48.63 | 2,142,679 | -0.22(-0.44%) |
Apr 28, 2014 | 48.88 | 49.37 | 47.91 | 48.84 | 2,635,038 | +0.13(+0.27%) |
Apr 25, 2014 | 49.64 | 49.69 | 48.40 | 48.72 | 4,497,827 | -1.63(-3.24%) |
Apr 24, 2014 | 49.51 | 50.63 | 48.30 | 50.35 | 9,745,191 | +5.19(+11.50%) |
Apr 23, 2014 | 45.80 | 46.36 | 44.93 | 45.15 | 2,844,662 | -0.69(-1.51%) |
Apr 22, 2014 | 45.49 | 46.46 | 45.28 | 45.85 | 3,146,099 | +0.24(+0.53%) |
Apr 21, 2014 | 45.82 | 45.92 | 44.98 | 45.60 | 2,049,766 | +0.03(+0.06%) |
Apr 17, 2014 | 45.09 | 45.58 | 45.58 | 45.58 | 2,598,579 | +0.54(+1.21%) |
Apr 16, 2014 | 44.21 | 45.09 | 43.68 | 45.03 | 3,971,649 | -0.22(-0.50%) |
Apr 15, 2014 | 45.60 | 45.80 | 44.12 | 45.26 | 3,389,597 | -0.23(-0.51%) |
Apr 14, 2014 | 46.01 | 46.36 | 45.03 | 45.49 | 1,919,883 | +0.01(+0.02%) |
Apr 11, 2014 | 45.71 | 46.55 | 45.37 | 45.48 | 2,842,892 | -0.38(-0.83%) |
Apr 10, 2014 | 48.33 | 48.45 | 45.74 | 45.86 | 4,261,162 | -2.53(-5.23%) |
Apr 09, 2014 | 47.37 | 48.41 | 47.06 | 48.40 | 2,626,963 | +1.29(+2.73%) |
Apr 08, 2014 | 47.57 | 47.75 | 46.68 | 47.11 | 2,047,481 | -0.28(-0.58%) |
Apr 07, 2014 | 48.24 | 48.52 | 46.96 | 47.38 | 1,748,667 | -1.01(-2.09%) |
Apr 04, 2014 | 50.12 | 50.21 | 48.13 | 48.40 | 2,186,116 | -1.45(-2.91%) |
Apr 03, 2014 | 49.30 | 50.94 | 49.26 | 49.85 | 4,325,021 | +0.61(+1.25%) |
Apr 02, 2014 | 48.19 | 49.33 | 47.91 | 49.23 | 3,288,073 | +1.17(+2.43%) |
Apr 01, 2014 | 47.64 | 48.16 | 47.35 | 48.07 | 1,516,888 | +0.54(+1.13%) |
Mar 31, 2014 | 47.56 | 47.82 | 47.27 | 47.53 | 1,535,558 | +0.44(+0.94%) |
Mar 28, 2014 | 47.21 | 47.91 | 46.96 | 47.09 | 2,558,485 | +0.03(+0.06%) |
Mar 27, 2014 | 47.63 | 47.87 | 46.92 | 47.06 | 1,700,222 | -0.60(-1.25%) |
Mar 26, 2014 | 49.24 | 49.37 | 47.62 | 47.66 | 2,685,353 | -1.24(-2.54%) |
Mar 25, 2014 | 48.94 | 49.40 | 48.64 | 48.91 | 2,122,365 | +0.16(+0.34%) |
Mar 24, 2014 | 49.01 | 49.16 | 48.00 | 48.74 | 2,128,705 | +0.03(+0.05%) |
Mar 21, 2014 | 49.17 | 49.17 | 48.39 | 48.72 | 3,426,199 | -0.05(-0.11%) |
Mar 20, 2014 | 47.10 | 48.78 | 46.78 | 48.77 | 2,779,794 | +1.68(+3.56%) |
Mar 19, 2014 | 47.38 | 47.74 | 46.69 | 47.09 | 1,798,222 | -0.29(-0.62%) |
Mar 18, 2014 | 46.06 | 47.40 | 45.98 | 47.38 | 2,037,290 | +1.35(+2.93%) |
Mar 17, 2014 | 45.82 | 46.31 | 45.82 | 46.04 | 1,480,937 | +0.58(+1.27%) |
Mar 14, 2014 | 45.79 | 45.88 | 45.37 | 45.46 | 2,217,207 | -0.29(-0.62%) |
Mar 13, 2014 | 46.46 | 46.81 | 45.28 | 45.74 | 2,172,816 | -0.62(-1.34%) |
Mar 12, 2014 | 45.45 | 46.41 | 45.06 | 46.36 | 1,776,982 | +0.61(+1.34%) |
Mar 11, 2014 | 46.05 | 46.34 | 45.54 | 45.75 | 1,898,807 | -0.12(-0.26%) |
Mar 10, 2014 | 46.12 | 46.23 | 45.66 | 45.87 | 1,933,654 | -0.23(-0.51%) |
Mar 07, 2014 | 46.29 | 46.60 | 45.95 | 46.11 | 2,086,858 | +0.00(+0.00%) |
Mar 06, 2014 | 44.95 | 46.25 | 44.81 | 46.11 | 3,609,262 | +1.14(+2.54%) |
Mar 05, 2014 | 43.94 | 45.03 | 43.86 | 44.96 | 3,297,200 | +0.92(+2.10%) |
Mar 04, 2014 | 44.71 | 44.71 | 43.91 | 44.04 | 3,295,045 | -0.14(-0.31%) |
Mar 03, 2014 | 44.36 | 44.40 | 43.64 | 44.18 | 1,601,303 | -0.53(-1.18%) |
Feb 28, 2014 | 44.92 | 45.15 | 44.29 | 44.71 | 2,643,209 | -0.09(-0.19%) |
Feb 27, 2014 | 45.39 | 45.39 | 44.52 | 44.79 | 1,873,808 | -0.69(-1.52%) |
Feb 26, 2014 | 45.44 | 46.21 | 45.40 | 45.48 | 1,989,898 | +0.06(+0.13%) |
Feb 25, 2014 | 45.53 | 45.60 | 44.77 | 45.42 | 1,972,027 | -0.05(-0.11%) |
Feb 24, 2014 | 45.38 | 45.77 | 45.17 | 45.47 | 1,647,621 | +0.30(+0.67%) |
Feb 21, 2014 | 45.31 | 45.44 | 45.03 | 45.17 | 2,769,230 | -0.07(-0.15%) |
Feb 20, 2014 | 45.02 | 45.44 | 44.66 | 45.24 | 1,649,114 | +0.31(+0.69%) |
Feb 19, 2014 | 44.63 | 45.09 | 44.56 | 44.93 | 2,419,190 | +0.20(+0.44%) |
Feb 18, 2014 | 45.51 | 45.53 | 44.13 | 44.73 | 2,231,543 | -0.62(-1.37%) |
Feb 14, 2014 | 44.96 | 45.35 | 45.35 | 45.35 | 2,872,010 | +0.49(+1.10%) |
Feb 13, 2014 | 44.71 | 44.99 | 43.51 | 44.86 | 3,857,794 | -0.66(-1.44%) |
Feb 12, 2014 | 45.59 | 45.86 | 45.33 | 45.52 | 1,761,311 | +0.03(+0.06%) |
Feb 11, 2014 | 44.76 | 45.78 | 44.53 | 45.49 | 2,851,164 | +0.90(+2.02%) |
Feb 10, 2014 | 44.68 | 44.94 | 44.31 | 44.59 | 1,814,250 | -0.22(-0.48%) |
Feb 07, 2014 | 44.33 | 44.88 | 43.82 | 44.81 | 3,126,156 | +0.69(+1.57%) |
Feb 06, 2014 | 43.34 | 44.26 | 43.22 | 44.12 | 4,456,170 | +0.95(+2.20%) |
Feb 05, 2014 | 42.66 | 43.47 | 42.31 | 43.17 | 2,795,821 | +0.42(+0.99%) |
Feb 04, 2014 | 42.35 | 42.74 | 41.98 | 42.74 | 3,265,374 | +0.76(+1.81%) |