Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.44 | 55.67 | 54.43 | 54.86 | 11,718,324 | -0.95(-1.70%) |
Sep 29, 2014 | 55.57 | 55.89 | 55.05 | 55.81 | 8,210,930 | -0.20(-0.36%) |
Sep 26, 2014 | 55.64 | 56.26 | 55.29 | 56.01 | 7,335,872 | +0.39(+0.71%) |
Sep 25, 2014 | 56.43 | 56.43 | 55.62 | 55.62 | 6,849,620 | -0.82(-1.46%) |
Sep 24, 2014 | 56.53 | 56.70 | 55.63 | 56.44 | 8,760,627 | -0.14(-0.24%) |
Sep 23, 2014 | 57.03 | 57.24 | 56.54 | 56.58 | 6,059,785 | -0.55(-0.97%) |
Sep 22, 2014 | 57.60 | 57.60 | 56.94 | 57.13 | 7,302,256 | -0.63(-1.09%) |
Sep 19, 2014 | 57.69 | 58.08 | 57.58 | 57.76 | 11,233,562 | +0.42(+0.74%) |
Sep 18, 2014 | 57.96 | 57.98 | 57.11 | 57.34 | 6,170,574 | -0.48(-0.83%) |
Sep 17, 2014 | 58.08 | 58.14 | 57.62 | 57.82 | 5,917,075 | -0.08(-0.14%) |
Sep 16, 2014 | 57.00 | 58.28 | 56.87 | 57.90 | 8,608,903 | +0.97(+1.70%) |
Sep 15, 2014 | 56.10 | 57.09 | 55.90 | 56.93 | 5,467,275 | +0.68(+1.21%) |
Sep 12, 2014 | 56.79 | 56.80 | 56.00 | 56.25 | 5,510,344 | -0.67(-1.17%) |
Sep 11, 2014 | 56.09 | 56.96 | 55.94 | 56.91 | 6,011,646 | +0.28(+0.49%) |
Sep 10, 2014 | 56.47 | 56.65 | 55.72 | 56.63 | 9,163,437 | +0.02(+0.04%) |
Sep 09, 2014 | 56.98 | 57.18 | 56.24 | 56.61 | 9,021,298 | -0.05(-0.09%) |
Sep 08, 2014 | 57.32 | 57.39 | 56.40 | 56.66 | 8,540,721 | -0.95(-1.64%) |
Sep 05, 2014 | 57.20 | 57.71 | 56.98 | 57.61 | 5,016,457 | +0.36(+0.63%) |
Sep 04, 2014 | 58.18 | 58.18 | 56.96 | 57.25 | 8,051,058 | -0.75(-1.30%) |
Sep 03, 2014 | 58.06 | 58.34 | 57.93 | 58.00 | 8,232,645 | +0.49(+0.85%) |
Sep 02, 2014 | 58.12 | 58.13 | 57.19 | 57.52 | 7,779,817 | -0.72(-1.23%) |
Aug 29, 2014 | 57.98 | 58.23 | 58.23 | 58.23 | 4,754,910 | +0.40(+0.69%) |
Aug 28, 2014 | 58.00 | 58.08 | 57.75 | 57.83 | 4,166,114 | -0.27(-0.46%) |
Aug 27, 2014 | 57.99 | 58.41 | 57.85 | 58.10 | 4,393,924 | +0.35(+0.61%) |
Aug 26, 2014 | 57.88 | 58.08 | 57.74 | 57.75 | 4,660,463 | -0.19(-0.32%) |
Aug 25, 2014 | 57.60 | 58.06 | 57.58 | 57.93 | 4,925,732 | +0.40(+0.70%) |
Aug 22, 2014 | 57.85 | 58.01 | 57.34 | 57.53 | 5,084,923 | -0.53(-0.91%) |
Aug 21, 2014 | 57.77 | 58.13 | 57.65 | 58.06 | 4,354,516 | +0.34(+0.60%) |
Aug 20, 2014 | 57.49 | 57.79 | 57.29 | 57.72 | 6,000,385 | +0.42(+0.74%) |
Aug 19, 2014 | 57.11 | 57.49 | 56.94 | 57.29 | 7,555,724 | +0.41(+0.72%) |
Aug 18, 2014 | 58.04 | 58.04 | 56.58 | 56.89 | 11,824,850 | -0.92(-1.59%) |
Aug 15, 2014 | 57.55 | 58.00 | 57.22 | 57.80 | 7,578,326 | +0.32(+0.56%) |
Aug 14, 2014 | 58.16 | 58.23 | 57.32 | 57.48 | 6,355,345 | -0.52(-0.89%) |
Aug 13, 2014 | 58.21 | 58.38 | 57.88 | 58.00 | 5,352,358 | +0.34(+0.58%) |
Aug 12, 2014 | 57.73 | 57.90 | 57.42 | 57.66 | 5,643,673 | -0.27(-0.47%) |
Aug 11, 2014 | 58.60 | 58.71 | 57.90 | 57.93 | 4,997,820 | -0.38(-0.65%) |
Aug 08, 2014 | 57.14 | 58.14 | 57.14 | 58.31 | 5,725,771 | +1.25(+2.19%) |
Aug 07, 2014 | 57.95 | 58.06 | 56.76 | 57.06 | 5,656,392 | -0.73(-1.27%) |
Aug 06, 2014 | 57.11 | 58.43 | 57.00 | 57.80 | 7,548,770 | +0.62(+1.09%) |
Aug 05, 2014 | 58.39 | 58.50 | 56.91 | 57.17 | 8,929,912 | -1.61(-2.73%) |
Aug 04, 2014 | 57.90 | 58.91 | 57.57 | 58.78 | 7,763,737 | +0.92(+1.59%) |
Aug 01, 2014 | 58.73 | 58.74 | 57.24 | 57.86 | 13,292,238 | -1.29(-2.18%) |
Jul 31, 2014 | 60.38 | 60.63 | 59.06 | 59.15 | 9,896,222 | -1.53(-2.52%) |
Jul 30, 2014 | 61.12 | 61.58 | 60.31 | 60.68 | 7,715,756 | -0.06(-0.09%) |
Jul 29, 2014 | 60.95 | 61.26 | 60.73 | 60.74 | 5,654,647 | -0.34(-0.56%) |
Jul 28, 2014 | 61.66 | 61.74 | 61.00 | 61.08 | 6,700,789 | -0.52(-0.85%) |
Jul 25, 2014 | 61.78 | 62.12 | 61.50 | 61.60 | 4,254,834 | -0.24(-0.38%) |
Jul 24, 2014 | 62.15 | 62.44 | 61.83 | 61.84 | 7,020,256 | -0.37(-0.59%) |
Jul 23, 2014 | 61.75 | 62.28 | 61.44 | 62.21 | 5,701,237 | +0.53(+0.86%) |
Jul 22, 2014 | 60.89 | 61.74 | 60.84 | 61.68 | 6,173,156 | +1.07(+1.76%) |
Jul 21, 2014 | 60.86 | 61.07 | 60.46 | 60.61 | 6,569,230 | -0.16(-0.27%) |
Jul 18, 2014 | 60.87 | 61.09 | 60.60 | 60.77 | 6,540,355 | +0.06(+0.09%) |
Jul 17, 2014 | 61.68 | 61.95 | 60.64 | 60.71 | 7,094,747 | -0.92(-1.49%) |
Jul 16, 2014 | 60.59 | 61.68 | 60.55 | 61.63 | 8,871,258 | +1.41(+2.34%) |
Jul 15, 2014 | 60.88 | 61.00 | 59.95 | 60.22 | 8,497,544 | -0.80(-1.32%) |
Jul 14, 2014 | 60.52 | 61.07 | 60.37 | 61.03 | 6,570,468 | +0.79(+1.31%) |
Jul 11, 2014 | 60.80 | 60.86 | 60.03 | 60.24 | 6,858,457 | -0.67(-1.10%) |
Jul 10, 2014 | 60.37 | 61.09 | 58.85 | 60.91 | 11,599,083 | -0.09(-0.15%) |
Jul 09, 2014 | 61.19 | 61.35 | 60.94 | 61.00 | 8,048,692 | -0.17(-0.28%) |
Jul 08, 2014 | 61.13 | 61.60 | 60.95 | 61.17 | 7,013,333 | -0.04(-0.07%) |
Jul 07, 2014 | 61.03 | 61.29 | 60.56 | 61.21 | 5,521,710 | -0.21(-0.35%) |
Jul 03, 2014 | 60.95 | 61.43 | 61.43 | 61.43 | 3,755,270 | +0.38(+0.63%) |
Jul 02, 2014 | 61.01 | 61.13 | 60.65 | 61.04 | 4,941,068 | -0.18(-0.29%) |
Jul 01, 2014 | 61.32 | 61.42 | 60.89 | 61.22 | 4,976,336 | +0.27(+0.44%) |
Jun 30, 2014 | 61.01 | 61.09 | 60.59 | 60.95 | 5,690,545 | -0.19(-0.31%) |
Jun 27, 2014 | 60.96 | 61.18 | 60.71 | 61.14 | 6,346,901 | +0.03(+0.05%) |
Jun 26, 2014 | 60.85 | 61.12 | 60.12 | 61.11 | 6,453,254 | +0.24(+0.40%) |
Jun 25, 2014 | 60.18 | 60.95 | 60.18 | 60.87 | 7,002,368 | +0.58(+0.97%) |
Jun 24, 2014 | 61.16 | 61.16 | 60.28 | 60.29 | 11,373,352 | -0.92(-1.51%) |
Jun 23, 2014 | 60.85 | 61.45 | 60.76 | 61.21 | 8,357,558 | +0.53(+0.87%) |
Jun 20, 2014 | 60.51 | 60.76 | 60.27 | 60.69 | 10,446,429 | +0.42(+0.70%) |
Jun 19, 2014 | 59.91 | 60.27 | 59.82 | 60.27 | 5,742,187 | +0.38(+0.63%) |
Jun 18, 2014 | 59.41 | 59.93 | 59.14 | 59.89 | 6,345,297 | +0.35(+0.58%) |
Jun 17, 2014 | 59.14 | 59.56 | 58.75 | 59.54 | 6,801,391 | +0.04(+0.07%) |
Jun 16, 2014 | 59.14 | 59.60 | 58.95 | 59.50 | 6,528,207 | +0.43(+0.73%) |
Jun 13, 2014 | 58.87 | 59.07 | 58.33 | 59.07 | 6,153,644 | +0.16(+0.27%) |
Jun 12, 2014 | 58.40 | 59.18 | 58.39 | 58.91 | 8,830,989 | +0.65(+1.11%) |
Jun 11, 2014 | 57.94 | 58.37 | 57.91 | 58.26 | 6,378,659 | +0.23(+0.39%) |
Jun 10, 2014 | 57.47 | 58.06 | 57.27 | 58.03 | 9,167,937 | +0.56(+0.98%) |
Jun 06, 2014 | 57.13 | 57.71 | 57.03 | 57.47 | 7,608,923 | +0.56(+0.99%) |
Jun 05, 2014 | 56.74 | 56.92 | 56.52 | 56.91 | 5,829,668 | +0.18(+0.31%) |
Jun 04, 2014 | 56.68 | 56.87 | 56.58 | 56.73 | 5,043,119 | -0.01(-0.03%) |
Jun 03, 2014 | 56.50 | 56.78 | 56.36 | 56.75 | 6,386,878 | +0.24(+0.43%) |
Jun 02, 2014 | 57.03 | 57.27 | 56.20 | 56.51 | 7,099,537 | -0.33(-0.58%) |
May 30, 2014 | 56.46 | 56.95 | 56.31 | 56.83 | 8,429,750 | +0.28(+0.49%) |
May 29, 2014 | 56.51 | 56.76 | 56.09 | 56.56 | 5,712,503 | -0.01(-0.03%) |
May 28, 2014 | 56.74 | 57.26 | 56.53 | 56.57 | 9,212,748 | +0.38(+0.67%) |
May 27, 2014 | 55.78 | 56.20 | 55.78 | 56.19 | 5,856,134 | +0.43(+0.78%) |
May 23, 2014 | 55.83 | 55.76 | 55.76 | 55.76 | 5,016,263 | -0.13(-0.23%) |
May 22, 2014 | 55.74 | 55.99 | 55.55 | 55.89 | 3,557,988 | +0.06(+0.10%) |
May 21, 2014 | 55.62 | 55.92 | 55.48 | 55.83 | 6,290,660 | +0.48(+0.87%) |
May 20, 2014 | 55.32 | 55.45 | 55.05 | 55.35 | 6,177,497 | +0.08(+0.14%) |
May 19, 2014 | 54.97 | 55.37 | 54.92 | 55.27 | 4,741,759 | +0.26(+0.47%) |
May 16, 2014 | 55.04 | 55.14 | 54.58 | 55.01 | 8,327,143 | -0.04(-0.06%) |
May 15, 2014 | 55.29 | 55.45 | 54.63 | 55.04 | 11,230,394 | -0.30(-0.53%) |
May 14, 2014 | 55.49 | 55.52 | 55.21 | 55.34 | 6,333,204 | -0.08(-0.14%) |
May 13, 2014 | 55.28 | 55.54 | 55.14 | 55.42 | 7,420,158 | +0.16(+0.29%) |
May 12, 2014 | 55.04 | 55.26 | 54.82 | 55.26 | 7,057,324 | +0.54(+0.99%) |
May 09, 2014 | 54.33 | 54.72 | 54.20 | 54.71 | 7,960,214 | +0.44(+0.82%) |
May 08, 2014 | 54.91 | 55.02 | 54.10 | 54.27 | 9,514,550 | -0.78(-1.41%) |
May 07, 2014 | 54.70 | 55.12 | 54.50 | 55.04 | 10,190,900 | +0.73(+1.34%) |
May 06, 2014 | 54.40 | 54.47 | 54.01 | 54.32 | 6,952,523 | +0.13(+0.25%) |
May 05, 2014 | 53.84 | 54.47 | 53.71 | 54.18 | 8,275,432 | +0.26(+0.48%) |
May 02, 2014 | 52.77 | 54.16 | 52.76 | 53.92 | 13,282,798 | +1.05(+1.99%) |
May 01, 2014 | 52.86 | 53.09 | 52.18 | 52.87 | 8,351,124 | +0.51(+0.97%) |
Apr 30, 2014 | 52.87 | 52.87 | 52.26 | 52.37 | 9,708,673 | -0.26(-0.50%) |
Apr 29, 2014 | 52.85 | 53.09 | 52.62 | 52.63 | 7,511,239 | +0.02(+0.04%) |
Apr 28, 2014 | 52.54 | 52.73 | 52.20 | 52.61 | 7,351,471 | +0.18(+0.34%) |
Apr 25, 2014 | 52.46 | 52.50 | 52.25 | 52.43 | 6,610,532 | -0.06(-0.12%) |
Apr 24, 2014 | 52.44 | 52.60 | 52.11 | 52.49 | 7,439,830 | +0.33(+0.63%) |
Apr 23, 2014 | 52.26 | 52.53 | 52.11 | 52.16 | 7,487,277 | -0.11(-0.20%) |
Apr 22, 2014 | 52.63 | 52.63 | 52.11 | 52.27 | 7,180,146 | -0.30(-0.58%) |
Apr 21, 2014 | 52.66 | 52.82 | 52.29 | 52.57 | 8,966,866 | -0.12(-0.23%) |
Apr 17, 2014 | 51.84 | 52.69 | 52.69 | 52.69 | 10,260,230 | +0.70(+1.34%) |
Apr 16, 2014 | 51.71 | 52.06 | 51.58 | 51.99 | 10,321,711 | +0.59(+1.15%) |
Apr 15, 2014 | 50.37 | 51.46 | 50.24 | 51.40 | 10,774,526 | +1.01(+2.00%) |
Apr 14, 2014 | 50.48 | 50.48 | 49.74 | 50.39 | 8,842,414 | +0.45(+0.90%) |
Apr 11, 2014 | 49.53 | 50.18 | 49.31 | 49.94 | 11,907,014 | +0.82(+1.66%) |
Apr 10, 2014 | 49.84 | 49.91 | 49.12 | 49.12 | 10,706,230 | -1.29(-2.56%) |
Apr 09, 2014 | 49.41 | 50.43 | 49.38 | 50.41 | 10,657,254 | +1.04(+2.10%) |
Apr 08, 2014 | 49.34 | 49.49 | 48.95 | 49.38 | 8,161,165 | +0.42(+0.85%) |
Apr 07, 2014 | 49.50 | 49.50 | 48.86 | 48.96 | 7,830,992 | -0.52(-1.05%) |
Apr 04, 2014 | 49.91 | 50.03 | 49.36 | 49.48 | 7,833,710 | +0.01(+0.03%) |
Apr 03, 2014 | 49.98 | 49.98 | 49.46 | 49.47 | 7,313,886 | -0.49(-0.97%) |
Apr 02, 2014 | 49.55 | 50.03 | 49.51 | 49.96 | 8,049,535 | +0.41(+0.82%) |
Apr 01, 2014 | 49.66 | 49.80 | 49.42 | 49.55 | 7,035,170 | -0.03(-0.06%) |
Mar 31, 2014 | 49.86 | 50.03 | 49.42 | 49.58 | 7,124,738 | +0.00(+0.00%) |
Mar 28, 2014 | 48.93 | 49.61 | 48.74 | 49.58 | 8,178,134 | +0.75(+1.53%) |
Mar 27, 2014 | 48.35 | 49.05 | 48.35 | 48.83 | 8,542,819 | +0.49(+1.01%) |
Mar 26, 2014 | 48.42 | 48.76 | 48.27 | 48.34 | 8,105,843 | +0.15(+0.31%) |
Mar 25, 2014 | 47.88 | 48.25 | 47.69 | 48.19 | 8,495,222 | +0.58(+1.23%) |
Mar 24, 2014 | 47.69 | 47.97 | 47.50 | 47.61 | 7,577,493 | +0.06(+0.12%) |
Mar 21, 2014 | 48.24 | 48.26 | 47.55 | 47.55 | 12,905,683 | -0.30(-0.62%) |
Mar 20, 2014 | 47.50 | 47.92 | 47.29 | 47.85 | 5,628,847 | +0.28(+0.59%) |
Mar 19, 2014 | 48.19 | 48.21 | 47.24 | 47.57 | 6,133,926 | -0.42(-0.88%) |
Mar 18, 2014 | 47.51 | 48.00 | 47.46 | 47.99 | 8,009,704 | +0.57(+1.20%) |
Mar 17, 2014 | 47.03 | 47.42 | 46.97 | 47.42 | 6,615,886 | +0.49(+1.04%) |
Mar 14, 2014 | 46.57 | 47.01 | 46.54 | 46.93 | 6,596,226 | +0.20(+0.42%) |
Mar 13, 2014 | 47.06 | 47.10 | 46.57 | 46.74 | 6,430,252 | -0.16(-0.33%) |
Mar 12, 2014 | 46.63 | 47.04 | 46.52 | 46.89 | 5,868,118 | +0.01(+0.01%) |
Mar 11, 2014 | 47.22 | 47.49 | 46.71 | 46.88 | 6,265,861 | -0.25(-0.54%) |
Mar 10, 2014 | 46.79 | 47.17 | 46.58 | 47.14 | 5,266,026 | +0.27(+0.57%) |
Mar 07, 2014 | 46.96 | 47.22 | 46.73 | 46.87 | 7,008,162 | +0.08(+0.18%) |
Mar 06, 2014 | 46.93 | 46.98 | 46.72 | 46.79 | 5,669,458 | +0.06(+0.14%) |
Mar 05, 2014 | 46.92 | 47.22 | 46.69 | 46.72 | 6,586,239 | -0.14(-0.30%) |
Mar 04, 2014 | 47.07 | 47.14 | 46.76 | 46.86 | 6,962,537 | +0.13(+0.29%) |
Mar 03, 2014 | 46.76 | 47.36 | 46.50 | 46.73 | 8,823,567 | -0.13(-0.29%) |
Feb 28, 2014 | 46.71 | 47.13 | 46.24 | 46.86 | 8,888,736 | +0.18(+0.38%) |
Feb 27, 2014 | 46.51 | 46.69 | 46.04 | 46.69 | 7,078,981 | +0.08(+0.18%) |
Feb 26, 2014 | 46.95 | 47.07 | 46.39 | 46.60 | 7,321,445 | -0.27(-0.59%) |
Feb 25, 2014 | 46.72 | 47.11 | 46.61 | 46.88 | 8,379,644 | +0.07(+0.15%) |
Feb 24, 2014 | 45.90 | 47.07 | 45.58 | 46.81 | 11,429,532 | +1.23(+2.69%) |
Feb 21, 2014 | 45.80 | 45.83 | 45.54 | 45.58 | 9,332,181 | -0.17(-0.37%) |
Feb 20, 2014 | 45.79 | 45.95 | 45.71 | 45.75 | 8,667,286 | -0.06(-0.12%) |
Feb 19, 2014 | 45.99 | 46.51 | 45.80 | 45.81 | 8,719,308 | -0.26(-0.57%) |
Feb 18, 2014 | 46.21 | 46.32 | 45.95 | 46.07 | 6,920,741 | -0.11(-0.24%) |
Feb 14, 2014 | 45.57 | 46.18 | 46.18 | 46.18 | 6,523,045 | +0.58(+1.27%) |
Feb 13, 2014 | 45.41 | 45.88 | 45.26 | 45.60 | 8,293,071 | +0.13(+0.28%) |
Feb 12, 2014 | 46.46 | 46.57 | 45.38 | 45.47 | 9,985,956 | -0.24(-0.53%) |
Feb 11, 2014 | 45.08 | 45.81 | 45.04 | 45.72 | 8,251,075 | +0.69(+1.53%) |
Feb 10, 2014 | 45.29 | 45.29 | 44.71 | 45.03 | 8,397,071 | -0.27(-0.60%) |
Feb 07, 2014 | 45.17 | 45.32 | 44.74 | 45.30 | 7,685,276 | +0.47(+1.04%) |
Feb 06, 2014 | 44.40 | 44.90 | 44.25 | 44.83 | 7,905,201 | +0.59(+1.32%) |
Feb 05, 2014 | 44.40 | 44.49 | 43.75 | 44.25 | 9,362,982 | -0.17(-0.39%) |
Feb 04, 2014 | 44.64 | 44.68 | 44.24 | 44.42 | 9,384,590 | -0.10(-0.23%) |
Feb 03, 2014 | 45.39 | 45.59 | 44.46 | 44.53 | 11,140,718 | -0.76(-1.68%) |
Jan 31, 2014 | 45.36 | 45.66 | 44.87 | 45.29 | 15,371,689 | -0.56(-1.22%) |
Jan 30, 2014 | 46.44 | 46.47 | 45.54 | 45.84 | 7,927,024 | -0.05(-0.11%) |
Jan 29, 2014 | 46.14 | 46.16 | 45.56 | 45.89 | 8,133,835 | -0.27(-0.59%) |
Jan 28, 2014 | 45.98 | 46.21 | 45.83 | 46.16 | 6,220,315 | +0.24(+0.53%) |
Jan 27, 2014 | 46.21 | 46.44 | 45.77 | 45.92 | 7,717,399 | -0.50(-1.07%) |
Jan 24, 2014 | 47.25 | 47.25 | 46.30 | 46.42 | 8,658,310 | -0.89(-1.89%) |
Jan 23, 2014 | 47.45 | 47.82 | 47.13 | 47.31 | 6,204,891 | -0.36(-0.76%) |
Jan 22, 2014 | 47.75 | 47.96 | 47.45 | 47.67 | 5,881,250 | +0.08(+0.16%) |
Jan 21, 2014 | 47.47 | 47.60 | 47.21 | 47.59 | 6,750,316 | +0.52(+1.11%) |
Jan 17, 2014 | 47.43 | 47.07 | 47.07 | 47.07 | 6,958,806 | -0.22(-0.47%) |
Jan 16, 2014 | 47.45 | 47.46 | 46.78 | 47.29 | 7,682,393 | -0.17(-0.37%) |
Jan 15, 2014 | 47.64 | 47.90 | 47.28 | 47.47 | 6,550,853 | -0.17(-0.35%) |
Jan 14, 2014 | 47.29 | 47.68 | 47.18 | 47.64 | 6,860,978 | +0.40(+0.86%) |
Jan 13, 2014 | 47.89 | 47.94 | 47.05 | 47.23 | 10,388,865 | -0.79(-1.64%) |
Jan 10, 2014 | 48.54 | 48.65 | 47.96 | 48.02 | 6,908,262 | -0.41(-0.85%) |
Jan 09, 2014 | 48.67 | 48.76 | 48.20 | 48.43 | 5,850,008 | -0.16(-0.33%) |
Jan 08, 2014 | 49.14 | 49.14 | 48.47 | 48.59 | 9,160,976 | -0.47(-0.97%) |
Jan 07, 2014 | 48.98 | 49.15 | 48.78 | 49.07 | 5,247,016 | +0.08(+0.16%) |
Jan 06, 2014 | 49.04 | 49.37 | 48.82 | 48.99 | 6,325,641 | +0.21(+0.43%) |
Jan 03, 2014 | 48.86 | 49.05 | 48.69 | 48.78 | 4,438,912 | +0.13(+0.26%) |
Jan 02, 2014 | 49.00 | 49.45 | 48.48 | 48.65 | 6,235,866 | -0.61(-1.23%) |
Dec 31, 2013 | 48.77 | 49.26 | 49.26 | 49.26 | 4,706,086 | +0.52(+1.06%) |
Dec 30, 2013 | 49.13 | 49.25 | 48.72 | 48.74 | 4,266,292 | -0.33(-0.68%) |
Dec 27, 2013 | 48.86 | 49.22 | 48.85 | 49.08 | 2,819,312 | +0.14(+0.28%) |
Dec 26, 2013 | 48.81 | 49.11 | 48.76 | 48.94 | 3,459,619 | +0.18(+0.37%) |
Dec 24, 2013 | 48.55 | 48.79 | 48.33 | 48.76 | 2,330,649 | +0.26(+0.53%) |
Dec 23, 2013 | 48.86 | 49.33 | 48.42 | 48.50 | 5,954,415 | -0.22(-0.46%) |
Dec 20, 2013 | 48.18 | 49.15 | 48.14 | 48.72 | 11,920,761 | +0.56(+1.16%) |
Dec 19, 2013 | 48.16 | 48.37 | 47.91 | 48.17 | 9,962,148 | -0.22(-0.46%) |
Dec 18, 2013 | 48.42 | 48.53 | 47.57 | 48.39 | 11,402,625 | +0.24(+0.49%) |
Dec 17, 2013 | 48.67 | 48.70 | 48.14 | 48.15 | 6,999,668 | -0.51(-1.05%) |
Dec 16, 2013 | 48.56 | 48.90 | 48.47 | 48.66 | 5,967,102 | +0.25(+0.52%) |
Dec 13, 2013 | 48.49 | 48.92 | 48.31 | 48.41 | 6,667,629 | -0.03(-0.07%) |
Dec 12, 2013 | 48.22 | 48.66 | 48.05 | 48.44 | 8,184,835 | +0.26(+0.54%) |
Dec 11, 2013 | 49.03 | 49.04 | 48.14 | 48.19 | 8,284,866 | -0.84(-1.71%) |
Dec 10, 2013 | 48.95 | 49.25 | 48.67 | 49.02 | 6,756,056 | -0.09(-0.18%) |
Dec 09, 2013 | 49.23 | 49.50 | 48.95 | 49.11 | 7,103,381 | -0.23(-0.47%) |
Dec 06, 2013 | 49.63 | 49.84 | 48.95 | 49.34 | 7,975,202 | -0.05(-0.10%) |
Dec 05, 2013 | 49.65 | 49.75 | 48.89 | 49.39 | 7,223,794 | -0.40(-0.80%) |
Dec 04, 2013 | 50.44 | 50.63 | 49.59 | 49.79 | 7,743,503 | -0.74(-1.46%) |
Dec 03, 2013 | 50.53 | 51.00 | 50.30 | 50.53 | 7,760,388 | -0.07(-0.14%) |
Dec 02, 2013 | 51.17 | 51.24 | 50.38 | 50.60 | 8,167,268 | -0.16(-0.32%) |
Nov 29, 2013 | 50.65 | 51.28 | 50.55 | 50.76 | 3,491,295 | +0.13(+0.25%) |
Nov 27, 2013 | 50.86 | 51.18 | 50.47 | 50.63 | 4,734,740 | -0.22(-0.43%) |
Nov 26, 2013 | 50.77 | 51.25 | 50.54 | 50.85 | 5,858,611 | +0.08(+0.16%) |
Nov 25, 2013 | 51.43 | 51.54 | 50.72 | 50.77 | 7,564,562 | -0.84(-1.63%) |
Nov 22, 2013 | 51.24 | 51.65 | 51.07 | 51.61 | 5,211,598 | +0.47(+0.93%) |
Nov 21, 2013 | 50.53 | 51.32 | 50.48 | 51.14 | 5,720,897 | +0.76(+1.51%) |
Nov 20, 2013 | 50.54 | 50.85 | 50.26 | 50.38 | 5,936,672 | -0.01(-0.01%) |
Nov 19, 2013 | 50.29 | 50.68 | 50.03 | 50.38 | 10,217,034 | -0.03(-0.07%) |
Nov 18, 2013 | 51.23 | 51.34 | 50.34 | 50.42 | 6,712,130 | -0.69(-1.35%) |
Nov 15, 2013 | 51.28 | 51.30 | 50.72 | 51.11 | 7,663,540 | -0.27(-0.52%) |
Nov 14, 2013 | 51.30 | 51.46 | 51.04 | 51.37 | 5,484,737 | +0.60(+1.18%) |
Nov 12, 2013 | 51.07 | 51.23 | 50.63 | 50.77 | 4,464,206 | -0.52(-1.01%) |
Nov 11, 2013 | 51.22 | 51.48 | 51.13 | 51.29 | 3,987,836 | -0.09(-0.18%) |
Nov 08, 2013 | 50.54 | 51.40 | 50.46 | 51.38 | 6,912,292 | +0.82(+1.63%) |
Nov 07, 2013 | 51.49 | 51.55 | 50.39 | 50.56 | 8,370,996 | -0.97(-1.88%) |
Nov 06, 2013 | 51.03 | 51.58 | 50.98 | 51.53 | 8,091,817 | +0.93(+1.83%) |
Nov 05, 2013 | 50.92 | 51.09 | 50.55 | 50.60 | 6,552,130 | -0.53(-1.04%) |
Nov 04, 2013 | 51.16 | 51.25 | 50.79 | 51.13 | 5,169,274 | +0.17(+0.33%) |
Nov 01, 2013 | 51.29 | 51.29 | 50.35 | 50.96 | 7,058,603 | -0.17(-0.33%) |
Oct 31, 2013 | 51.36 | 51.93 | 51.09 | 51.13 | 7,952,622 | +0.06(+0.11%) |
Oct 30, 2013 | 51.88 | 51.93 | 50.81 | 51.07 | 7,549,767 | -0.76(-1.47%) |
Oct 29, 2013 | 51.74 | 52.01 | 51.60 | 51.83 | 4,853,896 | +0.31(+0.61%) |
Oct 28, 2013 | 51.53 | 51.64 | 51.32 | 51.52 | 4,949,944 | -0.12(-0.23%) |
Oct 25, 2013 | 51.27 | 51.67 | 50.91 | 51.64 | 6,054,815 | +0.47(+0.91%) |
Oct 24, 2013 | 50.67 | 51.24 | 50.52 | 51.17 | 5,288,984 | +0.70(+1.38%) |
Oct 23, 2013 | 50.84 | 50.84 | 50.17 | 50.47 | 6,341,522 | -0.61(-1.19%) |
Oct 22, 2013 | 51.08 | 51.27 | 50.82 | 51.08 | 5,142,842 | +0.15(+0.29%) |
Oct 21, 2013 | 51.27 | 51.30 | 50.83 | 50.93 | 4,885,670 | -0.27(-0.52%) |
Oct 18, 2013 | 51.30 | 51.31 | 50.71 | 51.20 | 7,491,868 | +0.01(+0.03%) |
Oct 17, 2013 | 50.68 | 51.23 | 50.58 | 51.18 | 6,434,281 | +0.31(+0.62%) |
Oct 16, 2013 | 50.42 | 50.96 | 50.34 | 50.87 | 7,938,017 | +0.75(+1.49%) |
Oct 15, 2013 | 50.13 | 50.37 | 49.84 | 50.12 | 8,966,785 | -0.05(-0.10%) |
Oct 14, 2013 | 49.71 | 50.22 | 49.68 | 50.17 | 6,057,540 | +0.17(+0.35%) |
Oct 11, 2013 | 49.38 | 50.10 | 49.34 | 50.00 | 6,586,004 | +0.44(+0.89%) |
Oct 10, 2013 | 48.67 | 49.58 | 48.59 | 49.56 | 6,331,071 | +1.39(+2.90%) |
Oct 09, 2013 | 48.49 | 48.59 | 48.06 | 48.17 | 8,341,952 | -0.28(-0.57%) |
Oct 08, 2013 | 48.86 | 49.10 | 48.43 | 48.44 | 7,427,427 | -0.49(-1.00%) |
Oct 07, 2013 | 48.60 | 49.14 | 48.43 | 48.93 | 6,693,437 | -0.06(-0.13%) |
Oct 04, 2013 | 48.45 | 49.01 | 48.35 | 48.99 | 7,238,031 | +0.55(+1.14%) |
Oct 03, 2013 | 48.46 | 48.55 | 48.03 | 48.44 | 9,126,190 | -0.13(-0.27%) |
Oct 02, 2013 | 48.34 | 48.72 | 48.15 | 48.57 | 7,251,298 | +0.22(+0.46%) |