Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.89 | 56.12 | 54.88 | 55.31 | 11,622,794 | -0.95(-1.70%) |
Sep 29, 2014 | 56.02 | 56.35 | 55.50 | 56.27 | 8,143,993 | -0.20(-0.36%) |
Sep 26, 2014 | 56.10 | 56.72 | 55.75 | 56.47 | 7,276,068 | +0.40(+0.71%) |
Sep 25, 2014 | 56.89 | 56.89 | 56.07 | 56.07 | 6,793,781 | -0.83(-1.46%) |
Sep 24, 2014 | 57.00 | 57.17 | 56.09 | 56.91 | 8,689,208 | -0.14(-0.24%) |
Sep 23, 2014 | 57.50 | 57.71 | 57.01 | 57.04 | 6,010,385 | -0.56(-0.97%) |
Sep 22, 2014 | 58.07 | 58.07 | 57.40 | 57.60 | 7,242,727 | -0.64(-1.09%) |
Sep 19, 2014 | 58.16 | 58.55 | 58.05 | 58.24 | 11,141,984 | +0.43(+0.74%) |
Sep 18, 2014 | 58.44 | 58.46 | 57.58 | 57.81 | 6,120,270 | -0.48(-0.83%) |
Sep 17, 2014 | 58.55 | 58.62 | 58.10 | 58.29 | 5,868,838 | -0.08(-0.14%) |
Sep 16, 2014 | 57.47 | 58.76 | 57.34 | 58.37 | 8,538,721 | +0.98(+1.70%) |
Sep 15, 2014 | 56.56 | 57.56 | 56.36 | 57.40 | 5,422,705 | +0.69(+1.21%) |
Sep 12, 2014 | 57.26 | 57.27 | 56.46 | 56.71 | 5,465,423 | -0.67(-1.17%) |
Sep 11, 2014 | 56.55 | 57.43 | 56.40 | 57.38 | 5,962,638 | +0.28(+0.49%) |
Sep 10, 2014 | 56.93 | 57.11 | 56.17 | 57.10 | 9,088,735 | +0.02(+0.04%) |
Sep 09, 2014 | 57.45 | 57.65 | 56.70 | 57.08 | 8,947,754 | -0.05(-0.09%) |
Sep 08, 2014 | 57.79 | 57.87 | 56.86 | 57.13 | 8,471,096 | -0.95(-1.64%) |
Sep 05, 2014 | 57.67 | 58.18 | 57.45 | 58.08 | 4,975,562 | +0.36(+0.63%) |
Sep 04, 2014 | 58.65 | 58.66 | 57.43 | 57.72 | 7,985,424 | -0.76(-1.30%) |
Sep 03, 2014 | 58.54 | 58.82 | 58.41 | 58.48 | 8,165,531 | +0.49(+0.85%) |
Sep 02, 2014 | 58.60 | 58.60 | 57.66 | 57.99 | 7,716,394 | -0.72(-1.23%) |
Aug 29, 2014 | 58.46 | 58.71 | 58.71 | 58.71 | 4,716,147 | +0.40(+0.69%) |
Aug 28, 2014 | 58.47 | 58.55 | 58.22 | 58.31 | 4,132,151 | -0.27(-0.46%) |
Aug 27, 2014 | 58.47 | 58.89 | 58.32 | 58.57 | 4,358,103 | +0.35(+0.61%) |
Aug 26, 2014 | 58.36 | 58.55 | 58.21 | 58.22 | 4,622,470 | -0.19(-0.32%) |
Aug 25, 2014 | 58.07 | 58.54 | 58.05 | 58.41 | 4,885,577 | +0.40(+0.70%) |
Aug 22, 2014 | 58.32 | 58.49 | 57.81 | 58.00 | 5,043,469 | -0.53(-0.91%) |
Aug 21, 2014 | 58.24 | 58.60 | 58.12 | 58.54 | 4,319,017 | +0.35(+0.60%) |
Aug 20, 2014 | 57.97 | 58.26 | 57.77 | 58.19 | 5,951,469 | +0.43(+0.74%) |
Aug 19, 2014 | 57.58 | 57.96 | 57.40 | 57.77 | 7,494,129 | +0.41(+0.72%) |
Aug 18, 2014 | 58.52 | 58.52 | 57.04 | 57.35 | 11,728,451 | -0.93(-1.59%) |
Aug 15, 2014 | 58.02 | 58.47 | 57.69 | 58.28 | 7,516,546 | +0.33(+0.56%) |
Aug 14, 2014 | 58.64 | 58.70 | 57.79 | 57.95 | 6,303,535 | -0.52(-0.89%) |
Aug 13, 2014 | 58.69 | 58.86 | 58.35 | 58.47 | 5,308,724 | +0.34(+0.58%) |
Aug 12, 2014 | 58.21 | 58.38 | 57.90 | 58.13 | 5,597,665 | -0.27(-0.47%) |
Aug 11, 2014 | 59.08 | 59.19 | 58.38 | 58.41 | 4,957,077 | -0.38(-0.65%) |
Aug 08, 2014 | 57.61 | 58.62 | 57.61 | 58.79 | 5,679,094 | +1.26(+2.19%) |
Aug 07, 2014 | 58.43 | 58.54 | 57.23 | 57.53 | 5,610,280 | -0.74(-1.27%) |
Aug 06, 2014 | 57.58 | 58.91 | 57.47 | 58.27 | 7,487,231 | +0.63(+1.09%) |
Aug 05, 2014 | 58.87 | 58.98 | 57.38 | 57.64 | 8,857,114 | -1.62(-2.73%) |
Aug 04, 2014 | 58.38 | 59.39 | 58.05 | 59.26 | 7,700,445 | +0.93(+1.59%) |
Aug 01, 2014 | 59.21 | 59.23 | 57.71 | 58.34 | 13,183,877 | -1.30(-2.18%) |
Jul 31, 2014 | 60.88 | 61.13 | 59.54 | 59.64 | 9,815,546 | -1.54(-2.52%) |
Jul 30, 2014 | 61.63 | 62.09 | 60.80 | 61.18 | 7,652,855 | -0.06(-0.09%) |
Jul 29, 2014 | 61.45 | 61.76 | 61.23 | 61.23 | 5,608,549 | -0.35(-0.56%) |
Jul 28, 2014 | 62.17 | 62.25 | 61.50 | 61.58 | 6,646,163 | -0.53(-0.85%) |
Jul 25, 2014 | 62.28 | 62.63 | 62.01 | 62.11 | 4,220,148 | -0.24(-0.38%) |
Jul 24, 2014 | 62.66 | 62.96 | 62.34 | 62.35 | 6,963,025 | -0.37(-0.59%) |
Jul 23, 2014 | 62.25 | 62.80 | 61.94 | 62.72 | 5,654,759 | +0.53(+0.86%) |
Jul 22, 2014 | 61.39 | 62.25 | 61.34 | 62.18 | 6,122,831 | +1.08(+1.76%) |
Jul 21, 2014 | 61.36 | 61.57 | 60.96 | 61.10 | 6,515,676 | -0.17(-0.27%) |
Jul 18, 2014 | 61.37 | 61.60 | 61.10 | 61.27 | 6,487,036 | +0.06(+0.09%) |
Jul 17, 2014 | 62.18 | 62.46 | 61.14 | 61.21 | 7,036,909 | -0.93(-1.49%) |
Jul 16, 2014 | 61.08 | 62.19 | 61.05 | 62.14 | 8,798,941 | +1.42(+2.34%) |
Jul 15, 2014 | 61.38 | 61.50 | 60.44 | 60.72 | 8,428,274 | -0.81(-1.32%) |
Jul 14, 2014 | 61.02 | 61.57 | 60.87 | 61.53 | 6,516,907 | +0.80(+1.31%) |
Jul 11, 2014 | 61.30 | 61.36 | 60.53 | 60.73 | 6,802,548 | -0.67(-1.10%) |
Jul 10, 2014 | 60.86 | 61.59 | 59.34 | 61.41 | 11,504,529 | -0.09(-0.15%) |
Jul 09, 2014 | 61.69 | 61.85 | 61.44 | 61.50 | 7,983,081 | -0.17(-0.28%) |
Jul 08, 2014 | 61.63 | 62.11 | 61.45 | 61.67 | 6,956,162 | -0.04(-0.07%) |
Jul 07, 2014 | 61.53 | 61.79 | 61.06 | 61.72 | 5,476,698 | -0.22(-0.35%) |
Jul 03, 2014 | 61.45 | 61.93 | 61.93 | 61.93 | 3,724,657 | +0.39(+0.63%) |
Jul 02, 2014 | 61.51 | 61.63 | 61.15 | 61.54 | 4,900,789 | -0.18(-0.29%) |
Jul 01, 2014 | 61.82 | 61.92 | 61.39 | 61.72 | 4,935,770 | +0.27(+0.44%) |
Jun 30, 2014 | 61.51 | 61.59 | 61.08 | 61.45 | 5,644,157 | -0.19(-0.31%) |
Jun 27, 2014 | 61.46 | 61.69 | 61.21 | 61.64 | 6,295,163 | +0.03(+0.05%) |
Jun 26, 2014 | 61.35 | 61.62 | 60.61 | 61.62 | 6,400,648 | +0.24(+0.40%) |
Jun 25, 2014 | 60.68 | 61.45 | 60.68 | 61.37 | 6,945,285 | +0.59(+0.97%) |
Jun 24, 2014 | 61.66 | 61.66 | 60.78 | 60.78 | 11,280,638 | -0.93(-1.51%) |
Jun 23, 2014 | 61.35 | 61.95 | 61.26 | 61.72 | 8,289,428 | +0.53(+0.87%) |
Jun 20, 2014 | 61.01 | 61.26 | 60.77 | 61.19 | 10,361,272 | +0.42(+0.70%) |
Jun 19, 2014 | 60.40 | 60.76 | 60.31 | 60.76 | 5,695,378 | +0.38(+0.63%) |
Jun 18, 2014 | 59.90 | 60.43 | 59.62 | 60.38 | 6,293,571 | +0.35(+0.59%) |
Jun 17, 2014 | 59.62 | 60.05 | 59.23 | 60.03 | 6,745,947 | +0.04(+0.07%) |
Jun 16, 2014 | 59.63 | 60.09 | 59.44 | 59.99 | 6,474,991 | +0.44(+0.73%) |
Jun 13, 2014 | 59.35 | 59.56 | 58.81 | 59.55 | 6,103,480 | +0.16(+0.27%) |
Jun 12, 2014 | 58.88 | 59.67 | 58.87 | 59.39 | 8,759,001 | +0.65(+1.11%) |
Jun 11, 2014 | 58.42 | 58.85 | 58.39 | 58.74 | 6,326,661 | +0.23(+0.39%) |
Jun 10, 2014 | 57.94 | 58.53 | 57.74 | 58.51 | 9,093,201 | +0.57(+0.98%) |
Jun 06, 2014 | 57.60 | 58.19 | 57.50 | 57.95 | 7,546,896 | +0.57(+0.99%) |
Jun 05, 2014 | 57.21 | 57.39 | 56.98 | 57.38 | 5,782,145 | +0.18(+0.31%) |
Jun 04, 2014 | 57.14 | 57.34 | 57.04 | 57.20 | 5,002,008 | -0.01(-0.02%) |
Jun 03, 2014 | 56.96 | 57.25 | 56.83 | 57.21 | 6,334,813 | +0.24(+0.43%) |
Jun 02, 2014 | 57.49 | 57.74 | 56.66 | 56.97 | 7,041,662 | -0.33(-0.58%) |
May 30, 2014 | 56.93 | 57.42 | 56.78 | 57.30 | 8,361,032 | +0.28(+0.49%) |
May 29, 2014 | 56.98 | 57.23 | 56.55 | 57.02 | 5,665,936 | -0.01(-0.03%) |
May 28, 2014 | 57.21 | 57.73 | 56.99 | 57.03 | 9,137,647 | +0.38(+0.67%) |
May 27, 2014 | 56.24 | 56.66 | 56.24 | 56.66 | 5,808,396 | +0.44(+0.78%) |
May 23, 2014 | 56.29 | 56.22 | 56.22 | 56.22 | 4,975,371 | -0.13(-0.23%) |
May 22, 2014 | 56.20 | 56.45 | 56.01 | 56.35 | 3,528,984 | +0.06(+0.10%) |
May 21, 2014 | 56.08 | 56.38 | 55.94 | 56.29 | 6,239,379 | +0.49(+0.87%) |
May 20, 2014 | 55.77 | 55.90 | 55.50 | 55.80 | 6,127,137 | +0.08(+0.14%) |
May 19, 2014 | 55.43 | 55.82 | 55.38 | 55.72 | 4,703,103 | +0.26(+0.47%) |
May 16, 2014 | 55.50 | 55.59 | 55.03 | 55.46 | 8,259,259 | -0.04(-0.06%) |
May 15, 2014 | 55.75 | 55.90 | 55.08 | 55.50 | 11,138,842 | -0.30(-0.53%) |
May 14, 2014 | 55.94 | 55.98 | 55.67 | 55.80 | 6,281,575 | -0.08(-0.14%) |
May 13, 2014 | 55.74 | 56.00 | 55.59 | 55.87 | 7,359,667 | +0.16(+0.29%) |
May 12, 2014 | 55.50 | 55.72 | 55.27 | 55.71 | 6,999,791 | +0.55(+0.99%) |
May 09, 2014 | 54.78 | 55.17 | 54.64 | 55.16 | 7,895,320 | +0.45(+0.82%) |
May 08, 2014 | 55.36 | 55.47 | 54.55 | 54.72 | 9,436,985 | -0.78(-1.41%) |
May 07, 2014 | 55.15 | 55.57 | 54.95 | 55.50 | 10,107,822 | +0.73(+1.34%) |
May 06, 2014 | 54.85 | 54.92 | 54.45 | 54.76 | 6,895,845 | +0.13(+0.25%) |
May 05, 2014 | 54.28 | 54.92 | 54.15 | 54.63 | 8,207,969 | +0.26(+0.48%) |
May 02, 2014 | 53.20 | 54.60 | 53.19 | 54.37 | 13,174,514 | +1.06(+1.99%) |
May 01, 2014 | 53.29 | 53.52 | 52.61 | 53.31 | 8,283,044 | +0.51(+0.97%) |
Apr 30, 2014 | 53.31 | 53.31 | 52.69 | 52.80 | 9,629,526 | -0.26(-0.50%) |
Apr 29, 2014 | 53.28 | 53.53 | 53.05 | 53.06 | 7,450,006 | +0.02(+0.04%) |
Apr 28, 2014 | 52.97 | 53.17 | 52.63 | 53.04 | 7,291,540 | +0.18(+0.34%) |
Apr 25, 2014 | 52.89 | 52.93 | 52.68 | 52.86 | 6,556,641 | -0.06(-0.12%) |
Apr 24, 2014 | 52.87 | 53.03 | 52.54 | 52.92 | 7,379,179 | +0.33(+0.64%) |
Apr 23, 2014 | 52.69 | 52.96 | 52.54 | 52.59 | 7,426,240 | -0.11(-0.20%) |
Apr 22, 2014 | 53.07 | 53.07 | 52.53 | 52.70 | 7,121,612 | -0.31(-0.58%) |
Apr 21, 2014 | 53.10 | 53.25 | 52.72 | 53.00 | 8,893,766 | -0.12(-0.23%) |
Apr 17, 2014 | 52.27 | 53.12 | 53.12 | 53.12 | 10,176,587 | +0.70(+1.34%) |
Apr 16, 2014 | 52.14 | 52.48 | 52.00 | 52.42 | 10,237,567 | +0.60(+1.15%) |
Apr 15, 2014 | 50.78 | 51.88 | 50.65 | 51.82 | 10,686,690 | +1.02(+2.00%) |
Apr 14, 2014 | 50.89 | 50.89 | 50.15 | 50.81 | 8,770,329 | +0.45(+0.90%) |
Apr 11, 2014 | 49.93 | 50.59 | 49.72 | 50.35 | 11,809,946 | +0.82(+1.66%) |
Apr 10, 2014 | 50.25 | 50.32 | 49.53 | 49.53 | 10,618,951 | -1.30(-2.56%) |
Apr 09, 2014 | 49.81 | 50.84 | 49.78 | 50.83 | 10,570,374 | +1.04(+2.10%) |
Apr 08, 2014 | 49.74 | 49.90 | 49.35 | 49.78 | 8,094,634 | +0.42(+0.85%) |
Apr 07, 2014 | 49.91 | 49.91 | 49.26 | 49.37 | 7,767,152 | -0.53(-1.05%) |
Apr 04, 2014 | 50.32 | 50.45 | 49.76 | 49.89 | 7,769,849 | +0.01(+0.03%) |
Apr 03, 2014 | 50.39 | 50.39 | 49.86 | 49.88 | 7,254,262 | -0.49(-0.97%) |
Apr 02, 2014 | 49.95 | 50.45 | 49.91 | 50.37 | 7,983,914 | +0.41(+0.82%) |
Apr 01, 2014 | 50.07 | 50.21 | 49.83 | 49.95 | 6,977,817 | -0.03(-0.06%) |
Mar 31, 2014 | 50.27 | 50.44 | 49.83 | 49.98 | 7,066,656 | +0.00(+0.00%) |
Mar 28, 2014 | 49.33 | 50.02 | 49.14 | 49.98 | 8,111,465 | +0.75(+1.53%) |
Mar 27, 2014 | 48.75 | 49.46 | 48.75 | 49.23 | 8,473,177 | +0.49(+1.01%) |
Mar 26, 2014 | 48.82 | 49.16 | 48.66 | 48.74 | 8,039,762 | +0.15(+0.31%) |
Mar 25, 2014 | 48.27 | 48.65 | 48.09 | 48.59 | 8,425,967 | +0.59(+1.23%) |
Mar 24, 2014 | 48.09 | 48.36 | 47.89 | 48.00 | 7,515,720 | +0.06(+0.12%) |
Mar 21, 2014 | 48.64 | 48.65 | 47.94 | 47.94 | 12,800,474 | -0.30(-0.62%) |
Mar 20, 2014 | 47.89 | 48.31 | 47.68 | 48.24 | 5,582,959 | +0.28(+0.59%) |
Mar 19, 2014 | 48.58 | 48.60 | 47.62 | 47.96 | 6,083,921 | -0.43(-0.88%) |
Mar 18, 2014 | 47.90 | 48.40 | 47.85 | 48.38 | 7,944,407 | +0.58(+1.20%) |
Mar 17, 2014 | 47.42 | 47.81 | 47.35 | 47.81 | 6,561,952 | +0.49(+1.04%) |
Mar 14, 2014 | 46.96 | 47.40 | 46.92 | 47.32 | 6,542,453 | +0.20(+0.42%) |
Mar 13, 2014 | 47.45 | 47.49 | 46.96 | 47.12 | 6,377,832 | -0.16(-0.33%) |
Mar 12, 2014 | 47.01 | 47.43 | 46.90 | 47.28 | 5,820,280 | +0.01(+0.02%) |
Mar 11, 2014 | 47.60 | 47.88 | 47.09 | 47.27 | 6,214,780 | -0.26(-0.54%) |
Mar 10, 2014 | 47.18 | 47.56 | 46.96 | 47.52 | 5,223,097 | +0.27(+0.57%) |
Mar 07, 2014 | 47.35 | 47.60 | 47.11 | 47.25 | 6,951,030 | +0.09(+0.18%) |
Mar 06, 2014 | 47.32 | 47.37 | 47.11 | 47.17 | 5,623,240 | +0.06(+0.14%) |
Mar 05, 2014 | 47.30 | 47.60 | 47.07 | 47.11 | 6,532,547 | -0.14(-0.30%) |
Mar 04, 2014 | 47.46 | 47.52 | 47.14 | 47.25 | 6,905,777 | +0.13(+0.29%) |
Mar 03, 2014 | 47.15 | 47.75 | 46.88 | 47.11 | 8,751,635 | -0.13(-0.29%) |
Feb 28, 2014 | 47.10 | 47.52 | 46.62 | 47.25 | 8,816,273 | +0.18(+0.38%) |
Feb 27, 2014 | 46.89 | 47.07 | 46.42 | 47.07 | 7,021,272 | +0.09(+0.18%) |
Feb 26, 2014 | 47.34 | 47.46 | 46.77 | 46.98 | 7,261,759 | -0.28(-0.59%) |
Feb 25, 2014 | 47.11 | 47.50 | 46.99 | 47.26 | 8,311,331 | +0.07(+0.15%) |
Feb 24, 2014 | 46.27 | 47.45 | 45.95 | 47.19 | 11,336,356 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.20 | 45.92 | 45.95 | 9,256,103 | -0.17(-0.37%) |
Feb 20, 2014 | 46.17 | 46.32 | 46.09 | 46.13 | 8,596,629 | -0.06(-0.12%) |
Feb 19, 2014 | 46.37 | 46.89 | 46.17 | 46.18 | 8,648,227 | -0.26(-0.57%) |
Feb 18, 2014 | 46.59 | 46.70 | 46.32 | 46.45 | 6,864,322 | -0.11(-0.24%) |
Feb 14, 2014 | 45.94 | 46.56 | 46.56 | 46.56 | 6,469,868 | +0.58(+1.27%) |
Feb 13, 2014 | 45.78 | 46.26 | 45.63 | 45.98 | 8,225,464 | +0.13(+0.28%) |
Feb 12, 2014 | 46.84 | 46.95 | 45.76 | 45.85 | 9,904,549 | -0.25(-0.53%) |
Feb 11, 2014 | 45.45 | 46.19 | 45.41 | 46.09 | 8,183,811 | +0.70(+1.53%) |
Feb 10, 2014 | 45.67 | 45.67 | 45.08 | 45.40 | 8,328,616 | -0.27(-0.60%) |
Feb 07, 2014 | 45.55 | 45.69 | 45.11 | 45.67 | 7,622,624 | +0.47(+1.04%) |
Feb 06, 2014 | 44.77 | 45.27 | 44.61 | 45.20 | 7,840,757 | +0.59(+1.32%) |
Feb 05, 2014 | 44.77 | 44.86 | 44.10 | 44.61 | 9,286,654 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.05 | 44.60 | 44.79 | 9,308,086 | -0.11(-0.24%) |
Feb 03, 2014 | 45.76 | 45.97 | 44.83 | 44.89 | 11,049,897 | -0.77(-1.68%) |
Jan 31, 2014 | 45.73 | 46.03 | 45.24 | 45.66 | 15,246,377 | -0.56(-1.22%) |
Jan 30, 2014 | 46.82 | 46.85 | 45.92 | 46.22 | 7,862,402 | -0.05(-0.11%) |
Jan 29, 2014 | 46.52 | 46.54 | 45.93 | 46.27 | 8,067,527 | -0.27(-0.59%) |
Jan 28, 2014 | 46.36 | 46.59 | 46.21 | 46.54 | 6,169,606 | +0.25(+0.53%) |
Jan 27, 2014 | 46.59 | 46.82 | 46.14 | 46.30 | 7,654,486 | -0.50(-1.07%) |
Jan 24, 2014 | 47.64 | 47.64 | 46.68 | 46.80 | 8,587,726 | -0.90(-1.89%) |
Jan 23, 2014 | 47.84 | 48.22 | 47.52 | 47.70 | 6,154,308 | -0.37(-0.76%) |
Jan 22, 2014 | 48.15 | 48.36 | 47.84 | 48.06 | 5,833,305 | +0.08(+0.16%) |
Jan 21, 2014 | 47.86 | 47.99 | 47.60 | 47.99 | 6,695,286 | +0.53(+1.11%) |
Jan 17, 2014 | 47.82 | 47.46 | 47.46 | 47.46 | 6,902,077 | -0.22(-0.47%) |
Jan 16, 2014 | 47.84 | 47.85 | 47.16 | 47.68 | 7,619,765 | -0.18(-0.37%) |
Jan 15, 2014 | 48.03 | 48.29 | 47.67 | 47.86 | 6,497,449 | -0.17(-0.35%) |
Jan 14, 2014 | 47.68 | 48.07 | 47.56 | 48.03 | 6,805,047 | +0.41(+0.86%) |
Jan 13, 2014 | 48.28 | 48.33 | 47.44 | 47.62 | 10,304,174 | -0.79(-1.64%) |
Jan 10, 2014 | 48.94 | 49.05 | 48.36 | 48.41 | 6,851,945 | -0.41(-0.85%) |
Jan 09, 2014 | 49.07 | 49.16 | 48.60 | 48.83 | 5,802,318 | -0.16(-0.33%) |
Jan 08, 2014 | 49.55 | 49.55 | 48.87 | 48.99 | 9,086,295 | -0.48(-0.97%) |
Jan 07, 2014 | 49.38 | 49.55 | 49.18 | 49.47 | 5,204,241 | +0.08(+0.16%) |
Jan 06, 2014 | 49.45 | 49.78 | 49.22 | 49.39 | 6,274,073 | +0.21(+0.43%) |
Jan 03, 2014 | 49.26 | 49.45 | 49.09 | 49.18 | 4,402,726 | +0.13(+0.26%) |
Jan 02, 2014 | 49.40 | 49.86 | 48.88 | 49.05 | 6,185,031 | -0.61(-1.23%) |
Dec 31, 2013 | 49.17 | 49.67 | 49.67 | 49.67 | 4,667,722 | +0.52(+1.06%) |
Dec 30, 2013 | 49.54 | 49.66 | 49.12 | 49.15 | 4,231,512 | -0.34(-0.68%) |
Dec 27, 2013 | 49.26 | 49.62 | 49.25 | 49.48 | 2,796,328 | +0.14(+0.28%) |
Dec 26, 2013 | 49.21 | 49.52 | 49.16 | 49.34 | 3,431,416 | +0.18(+0.37%) |
Dec 24, 2013 | 48.95 | 49.19 | 48.72 | 49.16 | 2,311,649 | +0.26(+0.53%) |
Dec 23, 2013 | 49.26 | 49.74 | 48.82 | 48.90 | 5,905,873 | -0.22(-0.46%) |
Dec 20, 2013 | 48.58 | 49.55 | 48.54 | 49.12 | 11,823,581 | +0.56(+1.16%) |
Dec 19, 2013 | 48.55 | 48.77 | 48.31 | 48.56 | 9,880,935 | -0.23(-0.46%) |
Dec 18, 2013 | 48.82 | 48.93 | 47.96 | 48.79 | 11,309,670 | +0.24(+0.49%) |
Dec 17, 2013 | 49.07 | 49.10 | 48.54 | 48.55 | 6,942,606 | -0.51(-1.05%) |
Dec 16, 2013 | 48.96 | 49.31 | 48.87 | 49.06 | 5,918,457 | +0.25(+0.52%) |
Dec 13, 2013 | 48.88 | 49.32 | 48.71 | 48.81 | 6,613,274 | -0.04(-0.07%) |
Dec 12, 2013 | 48.62 | 49.06 | 48.44 | 48.84 | 8,118,112 | +0.26(+0.54%) |
Dec 11, 2013 | 49.43 | 49.44 | 48.54 | 48.58 | 8,217,327 | -0.84(-1.71%) |
Dec 10, 2013 | 49.36 | 49.65 | 49.07 | 49.43 | 6,700,979 | -0.09(-0.18%) |
Dec 09, 2013 | 49.63 | 49.90 | 49.35 | 49.52 | 7,045,473 | -0.23(-0.47%) |
Dec 06, 2013 | 50.04 | 50.25 | 49.35 | 49.75 | 7,910,187 | -0.05(-0.10%) |
Dec 05, 2013 | 50.06 | 50.16 | 49.29 | 49.80 | 7,164,905 | -0.40(-0.80%) |
Dec 04, 2013 | 50.85 | 51.05 | 50.00 | 50.20 | 7,680,377 | -0.75(-1.46%) |
Dec 03, 2013 | 50.94 | 51.42 | 50.71 | 50.94 | 7,697,125 | -0.07(-0.14%) |
Dec 02, 2013 | 51.59 | 51.66 | 50.79 | 51.02 | 8,100,687 | -0.16(-0.32%) |
Nov 29, 2013 | 51.06 | 51.70 | 50.97 | 51.18 | 3,462,834 | +0.13(+0.25%) |
Nov 27, 2013 | 51.28 | 51.60 | 50.88 | 51.05 | 4,696,142 | -0.22(-0.43%) |
Nov 26, 2013 | 51.19 | 51.68 | 50.96 | 51.27 | 5,810,850 | +0.08(+0.16%) |
Nov 25, 2013 | 51.85 | 51.96 | 51.14 | 51.18 | 7,502,895 | -0.85(-1.63%) |
Nov 22, 2013 | 51.66 | 52.07 | 51.49 | 52.03 | 5,169,112 | +0.48(+0.93%) |
Nov 21, 2013 | 50.94 | 51.74 | 50.90 | 51.56 | 5,674,260 | +0.77(+1.51%) |
Nov 20, 2013 | 50.96 | 51.27 | 50.68 | 50.79 | 5,888,275 | -0.01(-0.01%) |
Nov 19, 2013 | 50.70 | 51.10 | 50.45 | 50.80 | 10,133,743 | -0.04(-0.07%) |
Nov 18, 2013 | 51.65 | 51.76 | 50.76 | 50.83 | 6,657,412 | -0.70(-1.35%) |
Nov 15, 2013 | 51.70 | 51.72 | 51.14 | 51.53 | 7,601,066 | -0.27(-0.52%) |
Nov 14, 2013 | 51.73 | 51.88 | 51.46 | 51.80 | 5,440,025 | +0.60(+1.18%) |
Nov 12, 2013 | 51.49 | 51.65 | 51.04 | 51.19 | 4,427,813 | -0.52(-1.01%) |
Nov 11, 2013 | 51.64 | 51.90 | 51.55 | 51.71 | 3,955,327 | -0.09(-0.18%) |
Nov 08, 2013 | 50.96 | 51.82 | 50.87 | 51.80 | 6,855,942 | +0.83(+1.63%) |
Nov 07, 2013 | 51.91 | 51.97 | 50.80 | 50.97 | 8,302,755 | -0.98(-1.88%) |
Nov 06, 2013 | 51.45 | 52.00 | 51.39 | 51.95 | 8,025,851 | +0.94(+1.83%) |
Nov 05, 2013 | 51.34 | 51.51 | 50.97 | 51.02 | 6,498,717 | -0.53(-1.04%) |
Nov 04, 2013 | 51.58 | 51.68 | 51.20 | 51.55 | 5,127,134 | +0.17(+0.33%) |
Nov 01, 2013 | 51.71 | 51.71 | 50.76 | 51.38 | 7,001,060 | -0.17(-0.33%) |
Oct 31, 2013 | 51.78 | 52.36 | 51.51 | 51.55 | 7,887,791 | +0.06(+0.11%) |
Oct 30, 2013 | 52.30 | 52.36 | 51.23 | 51.49 | 7,488,220 | -0.77(-1.47%) |
Oct 29, 2013 | 52.16 | 52.44 | 52.02 | 52.26 | 4,814,327 | +0.32(+0.61%) |
Oct 28, 2013 | 51.96 | 52.06 | 51.74 | 51.94 | 4,909,592 | -0.12(-0.23%) |
Oct 25, 2013 | 51.69 | 52.09 | 51.32 | 52.06 | 6,005,456 | +0.47(+0.91%) |
Oct 24, 2013 | 51.09 | 51.66 | 50.94 | 51.59 | 5,245,867 | +0.70(+1.38%) |
Oct 23, 2013 | 51.26 | 51.26 | 50.58 | 50.89 | 6,289,825 | -0.61(-1.19%) |
Oct 22, 2013 | 51.50 | 51.69 | 51.23 | 51.50 | 5,100,917 | +0.15(+0.29%) |
Oct 21, 2013 | 51.69 | 51.73 | 51.25 | 51.35 | 4,845,841 | -0.27(-0.52%) |
Oct 18, 2013 | 51.73 | 51.73 | 51.13 | 51.62 | 7,430,793 | +0.01(+0.03%) |
Oct 17, 2013 | 51.09 | 51.65 | 50.99 | 51.61 | 6,381,828 | +0.32(+0.62%) |
Oct 16, 2013 | 50.84 | 51.38 | 50.75 | 51.29 | 7,873,306 | +0.75(+1.49%) |
Oct 15, 2013 | 50.54 | 50.79 | 50.25 | 50.54 | 8,893,687 | -0.05(-0.10%) |
Oct 14, 2013 | 50.12 | 50.64 | 50.09 | 50.59 | 6,008,159 | +0.18(+0.35%) |
Oct 11, 2013 | 49.78 | 50.51 | 49.74 | 50.41 | 6,532,314 | +0.44(+0.89%) |
Oct 10, 2013 | 49.07 | 49.99 | 48.99 | 49.97 | 6,279,459 | +1.41(+2.90%) |
Oct 09, 2013 | 48.89 | 48.99 | 48.46 | 48.56 | 8,273,947 | -0.28(-0.57%) |
Oct 08, 2013 | 49.26 | 49.51 | 48.83 | 48.84 | 7,366,878 | -0.49(-1.00%) |
Oct 07, 2013 | 49.00 | 49.54 | 48.83 | 49.33 | 6,638,871 | -0.06(-0.13%) |
Oct 04, 2013 | 48.85 | 49.41 | 48.74 | 49.40 | 7,179,025 | +0.56(+1.14%) |
Oct 03, 2013 | 48.85 | 48.94 | 48.42 | 48.84 | 9,051,792 | -0.13(-0.27%) |
Oct 02, 2013 | 48.74 | 49.12 | 48.55 | 48.97 | 7,192,184 | +0.22(+0.46%) |