Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 52.10 | 51.30 | 51.30 | 51.30 | 5,889,565 | -0.66(-1.27%) |
Dec 30, 2014 | 52.37 | 52.58 | 51.89 | 51.96 | 4,299,863 | -0.44(-0.84%) |
Dec 29, 2014 | 52.29 | 52.60 | 52.11 | 52.40 | 4,174,019 | -0.09(-0.17%) |
Dec 26, 2014 | 52.34 | 52.71 | 52.29 | 52.49 | 2,713,634 | +0.12(+0.23%) |
Dec 24, 2014 | 52.53 | 52.37 | 52.37 | 52.37 | 2,775,921 | -0.09(-0.18%) |
Dec 23, 2014 | 52.41 | 52.64 | 52.28 | 52.46 | 7,044,756 | +0.21(+0.40%) |
Dec 22, 2014 | 51.95 | 52.37 | 51.75 | 52.26 | 9,449,953 | +0.58(+1.12%) |
Dec 19, 2014 | 52.37 | 52.51 | 51.41 | 51.68 | 14,669,944 | -0.60(-1.15%) |
Dec 18, 2014 | 51.46 | 52.30 | 51.27 | 52.28 | 10,755,309 | +1.35(+2.65%) |
Dec 17, 2014 | 50.90 | 51.18 | 50.50 | 50.93 | 10,724,981 | +0.29(+0.57%) |
Dec 16, 2014 | 51.15 | 51.62 | 50.62 | 50.64 | 13,506,886 | -0.66(-1.29%) |
Dec 15, 2014 | 52.60 | 52.81 | 51.26 | 51.30 | 11,709,386 | -1.23(-2.33%) |
Dec 12, 2014 | 53.26 | 53.74 | 52.51 | 52.53 | 7,911,656 | -0.96(-1.80%) |
Dec 11, 2014 | 53.28 | 54.02 | 53.26 | 53.49 | 6,714,305 | +0.23(+0.43%) |
Dec 10, 2014 | 53.82 | 53.88 | 53.06 | 53.26 | 7,433,901 | -0.60(-1.11%) |
Dec 09, 2014 | 53.54 | 53.87 | 53.04 | 53.86 | 5,568,516 | -0.14(-0.26%) |
Dec 08, 2014 | 53.77 | 54.23 | 53.72 | 54.00 | 5,256,292 | -0.22(-0.40%) |
Dec 05, 2014 | 54.31 | 54.34 | 53.95 | 54.22 | 6,808,863 | -0.01(-0.01%) |
Dec 04, 2014 | 54.30 | 54.43 | 53.74 | 54.23 | 6,623,611 | -0.31(-0.57%) |
Dec 03, 2014 | 54.23 | 54.56 | 53.99 | 54.54 | 6,214,851 | +0.16(+0.30%) |
Dec 02, 2014 | 53.87 | 54.40 | 53.83 | 54.38 | 6,566,683 | +0.55(+1.03%) |
Dec 01, 2014 | 53.74 | 54.15 | 53.32 | 53.82 | 5,705,515 | -0.27(-0.49%) |
Nov 28, 2014 | 54.26 | 54.49 | 53.99 | 54.09 | 5,192,504 | +0.21(+0.38%) |
Nov 26, 2014 | 53.92 | 53.88 | 53.88 | 53.88 | 4,284,139 | +0.19(+0.35%) |
Nov 25, 2014 | 53.82 | 53.97 | 53.61 | 53.70 | 8,123,050 | -0.12(-0.23%) |
Nov 24, 2014 | 54.32 | 54.51 | 53.80 | 53.82 | 6,249,493 | -0.31(-0.57%) |
Nov 21, 2014 | 53.60 | 54.16 | 53.58 | 54.13 | 11,011,859 | +0.74(+1.39%) |
Nov 20, 2014 | 53.82 | 53.82 | 53.24 | 53.39 | 10,174,308 | -0.63(-1.17%) |
Nov 19, 2014 | 54.10 | 54.26 | 53.80 | 54.03 | 7,280,079 | -0.19(-0.34%) |
Nov 18, 2014 | 54.43 | 54.51 | 54.19 | 54.21 | 5,872,049 | -0.11(-0.19%) |
Nov 17, 2014 | 53.72 | 54.44 | 53.62 | 54.32 | 5,857,318 | +0.63(+1.18%) |
Nov 14, 2014 | 54.35 | 54.38 | 53.19 | 53.69 | 9,661,289 | -0.98(-1.80%) |
Nov 13, 2014 | 54.78 | 55.19 | 54.46 | 54.67 | 5,084,259 | -0.02(-0.05%) |
Nov 12, 2014 | 54.78 | 54.84 | 54.49 | 54.69 | 4,552,847 | -0.12(-0.22%) |
Nov 11, 2014 | 55.03 | 55.05 | 54.66 | 54.81 | 3,877,773 | -0.21(-0.37%) |
Nov 10, 2014 | 54.65 | 55.07 | 54.46 | 55.02 | 5,129,702 | +0.19(+0.34%) |
Nov 07, 2014 | 54.44 | 54.88 | 54.30 | 54.83 | 5,173,979 | +0.39(+0.71%) |
Nov 06, 2014 | 55.80 | 55.89 | 54.25 | 54.44 | 9,818,533 | -1.49(-2.67%) |
Nov 05, 2014 | 55.89 | 56.16 | 55.43 | 55.94 | 6,526,518 | +0.28(+0.50%) |
Nov 04, 2014 | 55.62 | 55.94 | 55.50 | 55.66 | 4,423,611 | +0.16(+0.29%) |
Nov 03, 2014 | 55.28 | 55.69 | 55.13 | 55.50 | 5,402,621 | +0.11(+0.20%) |
Oct 31, 2014 | 55.25 | 55.53 | 55.05 | 55.38 | 7,836,738 | +0.41(+0.75%) |
Oct 30, 2014 | 54.41 | 55.18 | 54.08 | 54.97 | 4,349,607 | +0.27(+0.50%) |
Oct 29, 2014 | 54.87 | 55.27 | 54.35 | 54.70 | 5,547,138 | -0.22(-0.41%) |
Oct 28, 2014 | 55.06 | 55.06 | 54.62 | 54.92 | 5,835,955 | +0.14(+0.26%) |
Oct 27, 2014 | 54.71 | 55.17 | 54.63 | 54.78 | 4,582,606 | -0.01(-0.02%) |
Oct 24, 2014 | 54.67 | 54.87 | 54.38 | 54.79 | 5,231,784 | +0.27(+0.50%) |
Oct 23, 2014 | 54.72 | 54.89 | 54.45 | 54.52 | 7,934,468 | +0.01(+0.02%) |
Oct 22, 2014 | 54.27 | 54.55 | 54.21 | 54.51 | 8,581,631 | +0.09(+0.17%) |
Oct 21, 2014 | 54.33 | 54.43 | 53.90 | 54.41 | 7,415,543 | +0.32(+0.60%) |
Oct 20, 2014 | 53.36 | 54.26 | 53.33 | 54.09 | 8,899,763 | +0.58(+1.08%) |
Oct 17, 2014 | 52.87 | 53.52 | 52.54 | 53.51 | 12,249,144 | +0.46(+0.87%) |
Oct 16, 2014 | 51.76 | 53.09 | 51.64 | 53.05 | 11,344,210 | +1.05(+2.01%) |
Oct 15, 2014 | 51.71 | 52.17 | 50.96 | 52.01 | 13,528,083 | -0.07(-0.13%) |
Oct 14, 2014 | 52.39 | 52.66 | 52.03 | 52.07 | 7,688,719 | -0.24(-0.45%) |
Oct 13, 2014 | 52.64 | 53.07 | 52.25 | 52.31 | 7,078,477 | -0.13(-0.25%) |
Oct 10, 2014 | 52.50 | 53.04 | 52.44 | 52.44 | 8,489,188 | +0.22(+0.43%) |
Oct 09, 2014 | 53.00 | 53.51 | 52.18 | 52.22 | 10,247,794 | -0.71(-1.34%) |
Oct 08, 2014 | 52.23 | 52.97 | 52.07 | 52.93 | 8,574,189 | +0.67(+1.29%) |
Oct 07, 2014 | 52.53 | 52.76 | 52.23 | 52.25 | 7,242,991 | -0.37(-0.70%) |
Oct 06, 2014 | 52.79 | 52.80 | 52.31 | 52.62 | 4,304,183 | +0.04(+0.07%) |
Oct 03, 2014 | 52.48 | 52.80 | 52.42 | 52.58 | 6,913,608 | +0.19(+0.36%) |
Oct 02, 2014 | 52.02 | 52.43 | 51.76 | 52.40 | 8,861,524 | +0.46(+0.89%) |
Oct 01, 2014 | 51.80 | 52.19 | 51.78 | 51.94 | 9,299,547 | +0.04(+0.08%) |
Sep 30, 2014 | 51.58 | 51.97 | 51.20 | 51.89 | 15,654,451 | +0.46(+0.90%) |
Sep 29, 2014 | 51.40 | 51.61 | 51.36 | 51.43 | 7,484,465 | -0.35(-0.68%) |
Sep 26, 2014 | 51.55 | 51.86 | 51.38 | 51.79 | 8,825,234 | -0.29(-0.56%) |
Sep 25, 2014 | 52.27 | 52.39 | 51.99 | 52.08 | 8,393,269 | -0.47(-0.89%) |
Sep 24, 2014 | 52.02 | 52.72 | 51.99 | 52.55 | 8,949,674 | +0.49(+0.94%) |
Sep 23, 2014 | 52.73 | 52.99 | 52.04 | 52.06 | 9,086,933 | -0.86(-1.63%) |
Sep 22, 2014 | 52.33 | 52.93 | 52.31 | 52.92 | 11,381,607 | +0.31(+0.58%) |
Sep 19, 2014 | 52.37 | 52.69 | 52.09 | 52.61 | 12,774,848 | +0.51(+0.98%) |
Sep 18, 2014 | 52.31 | 52.44 | 51.75 | 52.10 | 7,028,279 | -0.11(-0.21%) |
Sep 17, 2014 | 52.22 | 52.48 | 51.99 | 52.21 | 5,908,817 | +0.05(+0.09%) |
Sep 16, 2014 | 51.76 | 52.30 | 51.70 | 52.16 | 5,316,873 | +0.38(+0.74%) |
Sep 15, 2014 | 51.84 | 51.84 | 51.59 | 51.78 | 6,418,158 | +0.11(+0.21%) |
Sep 12, 2014 | 52.10 | 52.12 | 51.49 | 51.67 | 5,834,689 | -0.30(-0.57%) |
Sep 11, 2014 | 51.75 | 52.00 | 51.63 | 51.97 | 7,107,467 | +0.19(+0.37%) |
Sep 10, 2014 | 51.73 | 51.91 | 51.54 | 51.78 | 5,582,651 | +0.22(+0.43%) |
Sep 09, 2014 | 51.72 | 51.85 | 51.43 | 51.55 | 6,343,640 | -0.10(-0.20%) |
Sep 08, 2014 | 52.45 | 52.50 | 51.61 | 51.66 | 7,898,539 | -0.89(-1.70%) |
Sep 05, 2014 | 52.31 | 52.58 | 52.18 | 52.55 | 4,527,038 | +0.28(+0.54%) |
Sep 04, 2014 | 52.75 | 52.75 | 52.15 | 52.27 | 5,111,063 | -0.25(-0.48%) |
Sep 03, 2014 | 52.58 | 52.82 | 52.40 | 52.52 | 3,982,171 | -0.06(-0.11%) |
Sep 02, 2014 | 52.46 | 52.83 | 52.31 | 52.58 | 5,437,599 | -0.06(-0.11%) |
Aug 29, 2014 | 52.45 | 52.63 | 52.63 | 52.63 | 4,179,875 | +0.20(+0.38%) |
Aug 28, 2014 | 52.23 | 52.51 | 52.18 | 52.43 | 2,929,835 | +0.01(+0.01%) |
Aug 27, 2014 | 52.35 | 52.45 | 52.17 | 52.43 | 3,405,472 | -0.01(-0.01%) |
Aug 26, 2014 | 52.42 | 52.56 | 52.17 | 52.43 | 4,010,197 | +0.04(+0.08%) |
Aug 25, 2014 | 52.23 | 52.61 | 52.23 | 52.39 | 4,658,295 | +0.52(+1.01%) |
Aug 22, 2014 | 52.16 | 52.39 | 51.78 | 51.87 | 6,143,560 | -0.50(-0.95%) |
Aug 21, 2014 | 52.42 | 52.70 | 52.36 | 52.37 | 3,556,673 | +0.04(+0.07%) |
Aug 20, 2014 | 52.40 | 52.50 | 52.03 | 52.33 | 3,969,825 | -0.18(-0.34%) |
Aug 19, 2014 | 52.34 | 52.56 | 52.05 | 52.51 | 3,704,774 | +0.24(+0.46%) |
Aug 18, 2014 | 52.10 | 52.33 | 52.09 | 52.27 | 5,025,553 | +0.30(+0.58%) |
Aug 15, 2014 | 52.34 | 52.23 | 51.55 | 51.97 | 6,880,191 | -0.26(-0.51%) |
Aug 14, 2014 | 51.96 | 52.27 | 51.95 | 52.23 | 2,920,183 | +0.28(+0.54%) |
Aug 13, 2014 | 51.93 | 52.15 | 51.84 | 51.95 | 3,838,407 | +0.18(+0.34%) |
Aug 12, 2014 | 51.73 | 51.82 | 51.50 | 51.77 | 3,571,250 | -0.10(-0.20%) |
Aug 11, 2014 | 51.64 | 52.25 | 51.51 | 51.87 | 5,552,147 | +0.31(+0.61%) |
Aug 08, 2014 | 50.92 | 51.54 | 50.80 | 51.56 | 6,208,032 | +0.69(+1.37%) |
Aug 07, 2014 | 51.38 | 51.60 | 50.66 | 50.87 | 7,239,535 | -0.47(-0.92%) |
Aug 06, 2014 | 50.18 | 51.63 | 50.18 | 51.34 | 8,227,638 | +1.17(+2.33%) |
Aug 05, 2014 | 50.34 | 50.59 | 49.93 | 50.17 | 6,025,675 | -0.34(-0.67%) |
Aug 04, 2014 | 50.31 | 50.63 | 50.12 | 50.51 | 5,250,770 | +0.14(+0.28%) |
Aug 01, 2014 | 50.43 | 50.79 | 50.26 | 50.37 | 6,433,368 | -0.07(-0.13%) |
Jul 31, 2014 | 51.02 | 51.04 | 50.43 | 50.44 | 7,504,978 | -0.73(-1.42%) |
Jul 30, 2014 | 52.10 | 52.32 | 51.13 | 51.16 | 7,609,027 | -0.90(-1.72%) |
Jul 29, 2014 | 51.97 | 52.51 | 51.97 | 52.06 | 4,353,277 | +0.10(+0.20%) |
Jul 28, 2014 | 52.26 | 52.26 | 51.72 | 51.95 | 4,965,793 | -0.23(-0.44%) |
Jul 25, 2014 | 52.47 | 52.60 | 52.01 | 52.18 | 4,414,783 | -0.42(-0.81%) |
Jul 24, 2014 | 52.45 | 52.75 | 52.43 | 52.61 | 6,020,875 | +0.28(+0.54%) |
Jul 23, 2014 | 52.60 | 52.72 | 52.26 | 52.32 | 4,470,849 | -0.18(-0.35%) |
Jul 22, 2014 | 52.68 | 52.82 | 52.43 | 52.51 | 4,457,742 | -0.12(-0.22%) |
Jul 21, 2014 | 52.45 | 52.75 | 52.40 | 52.63 | 5,322,428 | -0.28(-0.52%) |
Jul 18, 2014 | 52.28 | 52.98 | 52.21 | 52.90 | 7,429,701 | +0.90(+1.74%) |
Jul 17, 2014 | 52.02 | 53.29 | 51.98 | 52.00 | 9,646,206 | -0.09(-0.18%) |
Jul 16, 2014 | 52.27 | 52.61 | 51.96 | 52.09 | 10,152,636 | +0.07(+0.13%) |
Jul 15, 2014 | 52.63 | 52.65 | 51.95 | 52.02 | 9,382,826 | -0.84(-1.58%) |
Jul 14, 2014 | 52.84 | 53.05 | 52.74 | 52.86 | 5,642,694 | +0.33(+0.63%) |
Jul 11, 2014 | 52.64 | 52.94 | 52.18 | 52.53 | 7,904,827 | +0.31(+0.60%) |
Jul 10, 2014 | 52.65 | 52.91 | 52.20 | 52.21 | 8,873,004 | -0.70(-1.31%) |
Jul 09, 2014 | 53.20 | 53.41 | 52.78 | 52.91 | 5,183,080 | -0.16(-0.30%) |
Jul 08, 2014 | 52.97 | 53.30 | 52.85 | 53.07 | 6,041,631 | +0.13(+0.24%) |
Jul 07, 2014 | 52.63 | 53.17 | 52.56 | 52.94 | 6,877,826 | +0.24(+0.46%) |
Jul 03, 2014 | 52.13 | 52.70 | 52.70 | 52.70 | 5,792,736 | +0.51(+0.98%) |
Jul 02, 2014 | 51.79 | 52.34 | 51.55 | 52.19 | 7,042,128 | +0.40(+0.77%) |
Jul 01, 2014 | 51.87 | 51.99 | 51.58 | 51.79 | 10,755,517 | -0.06(-0.12%) |
Jun 30, 2014 | 52.05 | 52.21 | 51.76 | 51.85 | 13,041,328 | -0.33(-0.64%) |
Jun 27, 2014 | 52.99 | 52.99 | 51.69 | 52.18 | 26,245,832 | -1.01(-1.90%) |
Jun 26, 2014 | 53.38 | 53.45 | 52.88 | 53.19 | 17,447,296 | -1.48(-2.70%) |
Jun 25, 2014 | 54.92 | 54.92 | 54.29 | 54.67 | 7,537,098 | -0.30(-0.54%) |
Jun 24, 2014 | 54.81 | 55.31 | 54.57 | 54.96 | 8,677,288 | -0.07(-0.13%) |
Jun 23, 2014 | 55.47 | 55.53 | 54.94 | 55.04 | 9,024,076 | -0.43(-0.78%) |
Jun 20, 2014 | 55.62 | 55.77 | 55.25 | 55.47 | 14,793,291 | -0.12(-0.22%) |
Jun 19, 2014 | 54.76 | 55.67 | 54.72 | 55.59 | 11,725,828 | +0.89(+1.62%) |
Jun 18, 2014 | 54.06 | 54.75 | 53.82 | 54.70 | 7,924,099 | +0.69(+1.28%) |
Jun 17, 2014 | 54.03 | 54.17 | 53.81 | 54.01 | 6,929,174 | -0.18(-0.33%) |
Jun 16, 2014 | 53.78 | 54.38 | 53.60 | 54.18 | 7,476,390 | +0.35(+0.66%) |
Jun 13, 2014 | 53.66 | 53.94 | 53.48 | 53.83 | 5,196,893 | +0.13(+0.24%) |
Jun 12, 2014 | 53.68 | 53.99 | 53.60 | 53.70 | 6,489,671 | -0.12(-0.23%) |
Jun 11, 2014 | 53.65 | 54.01 | 53.65 | 53.82 | 5,358,738 | +0.03(+0.06%) |
Jun 10, 2014 | 53.49 | 53.90 | 53.44 | 53.79 | 5,710,153 | +0.04(+0.07%) |
Jun 06, 2014 | 53.56 | 53.90 | 53.50 | 53.76 | 4,179,991 | +0.26(+0.49%) |
Jun 05, 2014 | 53.56 | 53.65 | 53.36 | 53.50 | 5,499,658 | -0.04(-0.08%) |
Jun 04, 2014 | 53.42 | 53.68 | 53.30 | 53.54 | 4,136,359 | +0.05(+0.09%) |
Jun 03, 2014 | 53.71 | 53.86 | 53.33 | 53.49 | 5,043,735 | -0.26(-0.49%) |
Jun 02, 2014 | 53.76 | 54.01 | 53.59 | 53.75 | 5,313,728 | -0.13(-0.25%) |
May 30, 2014 | 53.71 | 54.04 | 53.59 | 53.89 | 6,856,206 | +0.10(+0.19%) |
May 29, 2014 | 53.33 | 53.98 | 53.18 | 53.78 | 7,841,072 | +0.62(+1.17%) |
May 28, 2014 | 52.88 | 53.25 | 52.63 | 53.16 | 6,937,981 | +0.27(+0.51%) |
May 27, 2014 | 52.66 | 53.05 | 52.47 | 52.89 | 6,824,912 | +0.21(+0.39%) |
May 23, 2014 | 52.42 | 52.69 | 52.69 | 52.69 | 6,228,704 | +0.05(+0.10%) |
May 22, 2014 | 52.45 | 52.78 | 52.26 | 52.63 | 4,963,014 | +0.20(+0.39%) |
May 21, 2014 | 51.86 | 52.64 | 51.69 | 52.43 | 8,206,922 | +0.57(+1.09%) |
May 20, 2014 | 52.02 | 52.04 | 51.74 | 51.87 | 5,516,508 | -0.32(-0.61%) |
May 19, 2014 | 52.17 | 52.22 | 51.94 | 52.18 | 4,442,123 | -0.02(-0.04%) |
May 16, 2014 | 51.87 | 52.33 | 51.85 | 52.20 | 10,449,685 | +0.27(+0.52%) |
May 15, 2014 | 52.22 | 52.46 | 51.82 | 51.93 | 6,746,172 | -0.26(-0.49%) |
May 14, 2014 | 52.28 | 52.50 | 52.09 | 52.19 | 5,248,086 | -0.11(-0.21%) |
May 13, 2014 | 52.51 | 52.53 | 52.11 | 52.30 | 6,088,905 | -0.12(-0.23%) |
May 12, 2014 | 52.84 | 52.89 | 52.27 | 52.42 | 5,309,601 | -0.16(-0.31%) |
May 09, 2014 | 52.36 | 52.66 | 52.30 | 52.58 | 4,706,009 | +0.12(+0.22%) |
May 08, 2014 | 52.16 | 52.57 | 51.85 | 52.47 | 5,758,778 | +0.25(+0.48%) |
May 07, 2014 | 51.91 | 52.30 | 51.80 | 52.22 | 5,911,385 | +0.32(+0.61%) |
May 06, 2014 | 51.84 | 52.07 | 51.73 | 51.90 | 5,087,115 | -0.04(-0.07%) |
May 05, 2014 | 51.74 | 52.04 | 51.62 | 51.94 | 3,825,631 | -0.02(-0.05%) |
May 02, 2014 | 52.20 | 52.20 | 51.82 | 51.96 | 5,909,359 | -0.21(-0.40%) |
May 01, 2014 | 52.03 | 52.32 | 51.86 | 52.17 | 5,752,614 | +0.18(+0.34%) |
Apr 30, 2014 | 51.74 | 52.09 | 51.60 | 51.99 | 8,162,361 | +0.15(+0.28%) |
Apr 29, 2014 | 51.72 | 52.24 | 51.65 | 51.85 | 7,375,029 | +0.13(+0.25%) |
Apr 28, 2014 | 51.48 | 52.11 | 51.41 | 51.72 | 11,757,679 | +0.53(+1.03%) |
Apr 25, 2014 | 50.76 | 51.24 | 50.76 | 51.19 | 7,188,879 | +0.38(+0.74%) |
Apr 24, 2014 | 50.64 | 51.13 | 50.52 | 50.81 | 6,073,923 | +0.09(+0.17%) |
Apr 23, 2014 | 50.81 | 51.09 | 50.67 | 50.73 | 6,154,312 | -0.12(-0.23%) |
Apr 22, 2014 | 50.73 | 51.06 | 50.49 | 50.84 | 6,069,304 | +0.02(+0.05%) |
Apr 21, 2014 | 50.50 | 50.89 | 50.21 | 50.82 | 6,087,321 | +0.21(+0.42%) |
Apr 17, 2014 | 50.89 | 50.61 | 50.61 | 50.61 | 12,912,386 | -1.00(-1.93%) |
Apr 16, 2014 | 51.58 | 51.62 | 51.18 | 51.60 | 8,615,428 | +0.25(+0.49%) |
Apr 15, 2014 | 51.18 | 51.41 | 50.85 | 51.35 | 8,005,377 | +0.13(+0.25%) |
Apr 14, 2014 | 50.91 | 51.41 | 50.73 | 51.23 | 8,097,287 | +0.63(+1.24%) |
Apr 11, 2014 | 50.73 | 51.12 | 50.40 | 50.60 | 9,140,719 | -0.23(-0.46%) |
Apr 10, 2014 | 51.17 | 51.71 | 50.73 | 50.83 | 10,476,282 | -0.22(-0.43%) |
Apr 09, 2014 | 51.10 | 51.13 | 50.68 | 51.05 | 6,309,861 | +0.04(+0.07%) |
Apr 08, 2014 | 50.50 | 51.27 | 50.50 | 51.01 | 9,109,985 | +0.57(+1.12%) |
Apr 07, 2014 | 50.37 | 50.71 | 50.35 | 50.45 | 8,593,147 | +0.05(+0.10%) |
Apr 04, 2014 | 50.47 | 50.61 | 50.22 | 50.40 | 9,382,588 | +0.32(+0.64%) |
Apr 03, 2014 | 50.23 | 50.32 | 49.91 | 50.08 | 5,983,302 | -0.11(-0.22%) |
Apr 02, 2014 | 50.10 | 50.21 | 50.00 | 50.19 | 7,007,683 | +0.15(+0.30%) |
Apr 01, 2014 | 49.75 | 50.11 | 49.72 | 50.03 | 8,637,888 | +0.21(+0.42%) |
Mar 31, 2014 | 49.44 | 49.87 | 49.31 | 49.83 | 10,308,511 | +0.52(+1.05%) |
Mar 28, 2014 | 48.82 | 49.31 | 48.78 | 49.31 | 6,746,662 | +0.58(+1.19%) |
Mar 27, 2014 | 48.84 | 48.95 | 48.65 | 48.73 | 7,619,072 | -0.21(-0.44%) |
Mar 26, 2014 | 48.80 | 49.32 | 48.80 | 48.94 | 7,959,117 | +0.13(+0.27%) |
Mar 25, 2014 | 48.49 | 48.91 | 48.49 | 48.81 | 7,771,956 | +0.44(+0.91%) |
Mar 24, 2014 | 48.79 | 48.83 | 48.30 | 48.37 | 8,772,843 | -0.35(-0.72%) |
Mar 21, 2014 | 48.77 | 48.99 | 48.44 | 48.72 | 18,069,896 | +0.34(+0.71%) |
Mar 20, 2014 | 47.90 | 48.40 | 47.79 | 48.38 | 7,318,758 | +0.46(+0.97%) |
Mar 19, 2014 | 48.40 | 48.84 | 47.76 | 47.91 | 8,237,872 | -0.49(-1.01%) |
Mar 18, 2014 | 48.29 | 48.67 | 48.20 | 48.40 | 6,111,380 | +0.11(+0.24%) |
Mar 17, 2014 | 48.12 | 48.53 | 48.12 | 48.29 | 7,396,176 | +0.23(+0.49%) |
Mar 14, 2014 | 47.67 | 48.41 | 47.63 | 48.05 | 8,004,589 | +0.40(+0.83%) |
Mar 13, 2014 | 47.76 | 48.05 | 47.55 | 47.66 | 7,124,809 | +0.04(+0.08%) |
Mar 12, 2014 | 47.61 | 47.79 | 47.39 | 47.62 | 7,255,192 | -0.21(-0.44%) |
Mar 11, 2014 | 48.49 | 48.63 | 47.61 | 47.83 | 8,829,900 | -0.55(-1.13%) |
Mar 10, 2014 | 48.31 | 48.46 | 48.14 | 48.38 | 7,600,137 | +0.05(+0.11%) |
Mar 07, 2014 | 48.73 | 48.74 | 47.65 | 48.32 | 8,952,120 | -0.34(-0.70%) |
Mar 06, 2014 | 48.84 | 49.02 | 48.60 | 48.67 | 8,550,358 | -0.10(-0.20%) |
Mar 05, 2014 | 49.24 | 49.25 | 48.58 | 48.76 | 6,325,965 | -0.31(-0.63%) |
Mar 04, 2014 | 48.72 | 49.24 | 48.71 | 49.07 | 9,302,835 | +0.68(+1.40%) |
Mar 03, 2014 | 48.27 | 48.70 | 47.98 | 48.39 | 8,792,635 | -0.28(-0.57%) |
Feb 28, 2014 | 48.82 | 49.08 | 48.43 | 48.67 | 7,596,089 | +0.08(+0.16%) |
Feb 27, 2014 | 47.82 | 48.80 | 47.73 | 48.59 | 9,929,892 | +0.77(+1.61%) |
Feb 26, 2014 | 48.15 | 48.17 | 47.47 | 47.82 | 8,775,215 | -0.26(-0.54%) |
Feb 25, 2014 | 47.76 | 48.17 | 47.72 | 48.08 | 9,019,032 | +0.46(+0.96%) |
Feb 24, 2014 | 47.33 | 47.90 | 47.25 | 47.62 | 8,376,643 | +0.12(+0.25%) |
Feb 21, 2014 | 47.90 | 48.08 | 47.46 | 47.50 | 9,026,850 | -0.45(-0.93%) |
Feb 20, 2014 | 47.90 | 48.21 | 47.67 | 47.94 | 7,551,626 | +0.07(+0.14%) |
Feb 19, 2014 | 47.98 | 48.24 | 47.82 | 47.88 | 7,430,975 | -0.25(-0.51%) |
Feb 18, 2014 | 48.25 | 48.68 | 48.12 | 48.12 | 9,954,692 | -0.23(-0.47%) |
Feb 14, 2014 | 47.70 | 48.35 | 48.35 | 48.35 | 11,041,620 | +0.69(+1.45%) |
Feb 13, 2014 | 47.07 | 47.71 | 46.65 | 47.66 | 7,639,511 | +0.48(+1.02%) |
Feb 12, 2014 | 47.90 | 47.91 | 47.10 | 47.18 | 8,577,712 | -0.61(-1.28%) |
Feb 11, 2014 | 47.28 | 47.82 | 46.92 | 47.79 | 9,967,830 | +0.39(+0.82%) |
Feb 10, 2014 | 48.09 | 48.18 | 47.18 | 47.40 | 10,849,681 | -0.87(-1.79%) |
Feb 07, 2014 | 47.11 | 48.29 | 47.02 | 48.27 | 14,402,958 | +1.29(+2.74%) |
Feb 06, 2014 | 46.24 | 47.39 | 46.11 | 46.98 | 13,966,009 | +0.73(+1.57%) |
Feb 05, 2014 | 46.05 | 46.36 | 45.75 | 46.25 | 11,699,675 | +0.01(+0.03%) |
Feb 04, 2014 | 45.62 | 46.45 | 45.45 | 46.24 | 13,163,314 | +0.90(+1.98%) |
Feb 03, 2014 | 46.97 | 47.03 | 45.28 | 45.35 | 16,349,736 | -1.65(-3.52%) |
Jan 31, 2014 | 47.10 | 47.49 | 46.43 | 47.00 | 13,313,909 | -0.57(-1.20%) |
Jan 30, 2014 | 47.88 | 48.00 | 47.48 | 47.57 | 11,656,121 | -0.21(-0.44%) |
Jan 29, 2014 | 48.40 | 48.40 | 47.11 | 47.78 | 17,242,726 | -0.82(-1.70%) |
Jan 28, 2014 | 48.65 | 48.73 | 48.43 | 48.61 | 9,893,544 | +0.02(+0.04%) |
Jan 27, 2014 | 49.10 | 49.24 | 48.58 | 48.59 | 9,051,148 | -0.43(-0.88%) |
Jan 24, 2014 | 49.90 | 50.03 | 49.02 | 49.02 | 13,455,120 | -1.23(-2.44%) |
Jan 23, 2014 | 50.29 | 50.77 | 49.92 | 50.25 | 7,538,470 | -0.39(-0.77%) |
Jan 22, 2014 | 50.48 | 50.77 | 50.19 | 50.64 | 5,594,522 | +0.12(+0.24%) |
Jan 21, 2014 | 50.72 | 50.85 | 50.17 | 50.52 | 7,516,903 | +0.40(+0.79%) |
Jan 17, 2014 | 50.60 | 50.12 | 50.12 | 50.12 | 10,260,557 | -0.72(-1.41%) |
Jan 16, 2014 | 49.90 | 50.86 | 49.69 | 50.84 | 11,415,312 | +0.87(+1.73%) |
Jan 15, 2014 | 49.59 | 50.10 | 49.53 | 49.97 | 9,186,507 | +0.38(+0.76%) |
Jan 14, 2014 | 49.77 | 49.92 | 49.51 | 49.59 | 10,146,520 | +0.00(+0.00%) |
Jan 13, 2014 | 49.59 | 49.90 | 49.48 | 49.59 | 11,636,071 | -0.07(-0.15%) |
Jan 10, 2014 | 50.50 | 50.56 | 49.57 | 49.66 | 15,049,622 | -0.45(-0.89%) |
Jan 09, 2014 | 50.07 | 50.30 | 49.69 | 50.11 | 11,121,645 | +0.02(+0.05%) |
Jan 08, 2014 | 50.83 | 50.89 | 49.88 | 50.09 | 18,100,694 | -0.85(-1.67%) |
Jan 07, 2014 | 51.20 | 51.53 | 50.84 | 50.93 | 12,473,214 | -0.15(-0.29%) |
Jan 06, 2014 | 51.46 | 51.47 | 50.86 | 51.08 | 8,851,152 | -0.36(-0.70%) |
Jan 03, 2014 | 51.88 | 52.03 | 51.43 | 51.45 | 6,395,742 | -0.29(-0.57%) |