Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 56.81 | 56.14 | 56.14 | 56.14 | 10,278,871 | -0.52(-0.92%) |
Dec 30, 2014 | 56.46 | 56.93 | 56.42 | 56.66 | 8,117,280 | +0.03(+0.05%) |
Dec 29, 2014 | 56.65 | 57.10 | 56.52 | 56.64 | 7,889,868 | -0.48(-0.84%) |
Dec 26, 2014 | 56.71 | 57.19 | 56.65 | 57.11 | 6,602,419 | +0.73(+1.29%) |
Dec 24, 2014 | 56.41 | 56.39 | 56.39 | 56.39 | 5,020,474 | +0.05(+0.08%) |
Dec 23, 2014 | 56.35 | 56.74 | 56.25 | 56.34 | 8,481,332 | +0.03(+0.05%) |
Dec 22, 2014 | 55.57 | 56.39 | 55.48 | 56.31 | 11,971,326 | +0.85(+1.54%) |
Dec 19, 2014 | 55.35 | 55.69 | 55.26 | 55.46 | 21,623,576 | +0.05(+0.10%) |
Dec 18, 2014 | 55.35 | 55.41 | 54.84 | 55.41 | 11,696,170 | +0.87(+1.59%) |
Dec 17, 2014 | 53.19 | 54.66 | 52.98 | 54.54 | 15,085,795 | +1.44(+2.70%) |
Dec 16, 2014 | 53.03 | 54.21 | 52.93 | 53.10 | 15,223,819 | -0.05(-0.09%) |
Dec 15, 2014 | 53.51 | 53.94 | 52.56 | 53.15 | 14,545,266 | -0.16(-0.30%) |
Dec 12, 2014 | 54.10 | 54.24 | 53.31 | 53.31 | 11,057,527 | -1.06(-1.95%) |
Dec 11, 2014 | 54.18 | 54.96 | 54.05 | 54.37 | 12,571,715 | +0.37(+0.69%) |
Dec 10, 2014 | 55.00 | 55.14 | 53.78 | 54.00 | 11,993,969 | -1.14(-2.06%) |
Dec 09, 2014 | 54.35 | 55.29 | 54.27 | 55.14 | 9,994,141 | +0.30(+0.54%) |
Dec 08, 2014 | 55.30 | 55.52 | 54.54 | 54.84 | 9,535,023 | -0.57(-1.04%) |
Dec 05, 2014 | 55.14 | 55.82 | 55.14 | 55.42 | 8,723,273 | +0.02(+0.04%) |
Dec 04, 2014 | 56.07 | 56.15 | 55.08 | 55.39 | 12,493,644 | -0.78(-1.38%) |
Dec 03, 2014 | 55.61 | 56.53 | 55.47 | 56.17 | 17,401,792 | +0.79(+1.43%) |
Dec 02, 2014 | 54.24 | 55.51 | 53.89 | 55.38 | 22,718,738 | +1.16(+2.13%) |
Dec 01, 2014 | 54.73 | 54.88 | 53.84 | 54.22 | 12,502,552 | -0.84(-1.52%) |
Nov 28, 2014 | 54.77 | 55.14 | 54.43 | 55.06 | 7,702,857 | +0.48(+0.89%) |
Nov 26, 2014 | 54.12 | 54.58 | 54.58 | 54.58 | 9,264,025 | +0.31(+0.57%) |
Nov 25, 2014 | 53.86 | 54.27 | 53.77 | 54.27 | 16,629,645 | +0.43(+0.80%) |
Nov 24, 2014 | 53.84 | 54.02 | 53.45 | 53.84 | 11,031,332 | +0.17(+0.31%) |
Nov 21, 2014 | 53.39 | 53.93 | 53.08 | 53.67 | 20,170,850 | +0.57(+1.07%) |
Nov 20, 2014 | 52.65 | 53.19 | 52.26 | 53.10 | 16,020,992 | +0.18(+0.34%) |
Nov 19, 2014 | 53.76 | 53.94 | 52.83 | 52.92 | 14,800,592 | -1.16(-2.14%) |
Nov 18, 2014 | 52.74 | 54.11 | 52.74 | 54.07 | 14,618,591 | +1.21(+2.29%) |
Nov 17, 2014 | 53.03 | 53.19 | 52.70 | 52.86 | 9,788,832 | -0.34(-0.64%) |
Nov 14, 2014 | 53.32 | 53.47 | 52.98 | 53.20 | 9,927,887 | +0.15(+0.28%) |
Nov 13, 2014 | 52.72 | 53.19 | 52.71 | 53.05 | 13,093,392 | +0.27(+0.51%) |
Nov 12, 2014 | 52.28 | 52.90 | 52.03 | 52.78 | 12,598,874 | +0.49(+0.93%) |
Nov 11, 2014 | 52.35 | 52.45 | 51.83 | 52.29 | 13,374,277 | +0.21(+0.40%) |
Nov 10, 2014 | 51.74 | 52.59 | 51.43 | 52.08 | 19,168,494 | +0.08(+0.14%) |
Nov 07, 2014 | 53.09 | 53.09 | 51.91 | 52.01 | 33,221,370 | -0.99(-1.87%) |
Nov 06, 2014 | 53.34 | 53.37 | 50.81 | 53.00 | 94,432,992 | -4.97(-8.58%) |
Nov 05, 2014 | 58.16 | 58.17 | 57.38 | 57.97 | 18,354,992 | +0.07(+0.12%) |
Nov 04, 2014 | 58.19 | 58.36 | 57.37 | 57.90 | 20,437,972 | -0.85(-1.44%) |
Nov 03, 2014 | 58.80 | 58.97 | 58.54 | 58.75 | 11,515,660 | -0.20(-0.34%) |
Oct 31, 2014 | 58.97 | 58.97 | 58.34 | 58.95 | 13,509,814 | +0.86(+1.47%) |
Oct 30, 2014 | 57.56 | 58.26 | 57.47 | 58.10 | 7,076,520 | +0.36(+0.62%) |
Oct 29, 2014 | 57.44 | 57.81 | 57.30 | 57.74 | 7,184,312 | +0.24(+0.42%) |
Oct 28, 2014 | 57.21 | 57.53 | 57.06 | 57.50 | 8,422,466 | +0.55(+0.96%) |
Oct 27, 2014 | 56.96 | 57.07 | 57.07 | 56.95 | 6,347,395 | -0.12(-0.21%) |
Oct 24, 2014 | 56.63 | 57.08 | 56.25 | 57.07 | 8,308,347 | +0.65(+1.14%) |
Oct 23, 2014 | 56.32 | 56.62 | 56.12 | 56.42 | 12,984,405 | +0.63(+1.13%) |
Oct 22, 2014 | 56.32 | 56.39 | 55.75 | 55.79 | 9,492,436 | -0.52(-0.93%) |
Oct 21, 2014 | 55.51 | 56.40 | 55.44 | 56.31 | 11,631,313 | +1.30(+2.35%) |
Oct 20, 2014 | 54.10 | 55.04 | 54.06 | 55.02 | 8,645,578 | +0.63(+1.16%) |
Oct 17, 2014 | 54.10 | 54.73 | 53.72 | 54.39 | 11,279,358 | +0.97(+1.81%) |
Oct 16, 2014 | 52.44 | 53.60 | 52.08 | 53.42 | 15,977,055 | -0.05(-0.08%) |
Oct 15, 2014 | 53.39 | 54.54 | 52.76 | 53.46 | 19,820,886 | -0.50(-0.92%) |
Oct 14, 2014 | 53.88 | 54.59 | 53.56 | 53.96 | 13,967,745 | +0.86(+1.63%) |
Oct 13, 2014 | 53.45 | 54.44 | 52.75 | 53.10 | 14,312,611 | -0.38(-0.72%) |
Oct 10, 2014 | 55.21 | 55.52 | 53.46 | 53.48 | 23,115,068 | -2.15(-3.86%) |
Oct 09, 2014 | 56.48 | 56.54 | 55.53 | 55.63 | 13,203,681 | -0.83(-1.48%) |
Oct 08, 2014 | 55.15 | 56.65 | 54.98 | 56.46 | 13,132,541 | +1.26(+2.29%) |
Oct 07, 2014 | 55.74 | 55.89 | 55.18 | 55.20 | 10,976,170 | -0.91(-1.63%) |
Oct 06, 2014 | 56.32 | 56.32 | 55.80 | 56.11 | 8,279,855 | -0.10(-0.18%) |
Oct 03, 2014 | 55.48 | 56.47 | 55.47 | 56.21 | 10,625,118 | +0.90(+1.64%) |
Oct 02, 2014 | 55.67 | 55.67 | 54.94 | 55.31 | 9,973,690 | -0.17(-0.30%) |
Oct 01, 2014 | 56.05 | 56.17 | 55.45 | 55.48 | 12,117,491 | -0.67(-1.19%) |
Sep 30, 2014 | 56.10 | 56.38 | 55.65 | 56.14 | 11,845,600 | -0.04(-0.07%) |
Sep 29, 2014 | 56.04 | 56.38 | 55.69 | 56.18 | 8,830,480 | -0.18(-0.32%) |
Sep 26, 2014 | 56.01 | 56.41 | 55.69 | 56.36 | 9,077,752 | +0.19(+0.33%) |
Sep 25, 2014 | 57.09 | 57.15 | 56.11 | 56.17 | 9,936,860 | -1.07(-1.88%) |
Sep 24, 2014 | 56.81 | 57.25 | 56.63 | 57.25 | 8,120,617 | +0.31(+0.54%) |
Sep 23, 2014 | 57.24 | 57.50 | 56.93 | 56.94 | 11,704,558 | -0.35(-0.60%) |
Sep 22, 2014 | 56.69 | 57.32 | 56.53 | 57.29 | 13,914,241 | +0.57(+1.01%) |
Sep 19, 2014 | 57.82 | 57.82 | 56.61 | 56.72 | 20,503,452 | -0.68(-1.19%) |
Sep 18, 2014 | 57.00 | 57.41 | 56.94 | 57.40 | 9,688,610 | +0.46(+0.80%) |
Sep 17, 2014 | 56.81 | 57.20 | 56.53 | 56.94 | 9,618,103 | +0.09(+0.16%) |
Sep 16, 2014 | 56.38 | 57.04 | 56.24 | 56.85 | 10,015,117 | +0.47(+0.84%) |
Sep 15, 2014 | 56.69 | 56.75 | 56.31 | 56.38 | 8,839,407 | -0.19(-0.33%) |
Sep 12, 2014 | 56.92 | 56.96 | 56.48 | 56.57 | 11,065,903 | -0.59(-1.02%) |
Sep 11, 2014 | 56.75 | 57.16 | 56.47 | 57.15 | 9,187,248 | +0.14(+0.24%) |
Sep 10, 2014 | 56.92 | 57.26 | 56.89 | 57.02 | 8,687,502 | +0.07(+0.12%) |
Sep 09, 2014 | 56.99 | 57.15 | 56.70 | 56.95 | 8,351,751 | -0.05(-0.08%) |
Sep 08, 2014 | 56.69 | 57.25 | 56.69 | 56.99 | 8,371,981 | +0.07(+0.12%) |
Sep 05, 2014 | 56.32 | 56.96 | 56.23 | 56.93 | 11,282,934 | +0.53(+0.93%) |
Sep 04, 2014 | 56.48 | 56.73 | 56.03 | 56.40 | 11,202,719 | +0.17(+0.29%) |
Sep 03, 2014 | 56.67 | 56.84 | 56.18 | 56.23 | 13,039,322 | -0.13(-0.23%) |
Sep 02, 2014 | 57.01 | 57.13 | 56.13 | 56.36 | 13,087,130 | -0.78(-1.37%) |
Aug 29, 2014 | 57.52 | 57.14 | 57.14 | 57.14 | 8,634,596 | +0.14(+0.24%) |
Aug 28, 2014 | 57.27 | 57.42 | 56.99 | 57.01 | 7,022,018 | -0.47(-0.82%) |
Aug 27, 2014 | 57.61 | 57.64 | 57.12 | 57.48 | 10,506,893 | -0.03(-0.05%) |
Aug 26, 2014 | 57.37 | 57.58 | 56.95 | 57.51 | 9,044,311 | +0.31(+0.55%) |
Aug 25, 2014 | 57.63 | 57.73 | 57.00 | 57.19 | 6,365,151 | -0.17(-0.30%) |
Aug 22, 2014 | 57.28 | 57.67 | 57.28 | 57.37 | 6,805,933 | +0.04(+0.07%) |
Aug 21, 2014 | 57.21 | 57.73 | 57.09 | 57.33 | 11,578,538 | +0.25(+0.43%) |
Aug 20, 2014 | 55.67 | 57.23 | 55.67 | 57.08 | 16,234,431 | +0.98(+1.74%) |
Aug 19, 2014 | 56.04 | 56.17 | 55.94 | 56.10 | 10,581,971 | +0.07(+0.13%) |
Aug 18, 2014 | 55.88 | 56.08 | 55.72 | 56.03 | 6,936,815 | +0.46(+0.83%) |
Aug 15, 2014 | 56.10 | 56.10 | 55.26 | 55.57 | 13,115,782 | -0.26(-0.47%) |
Aug 14, 2014 | 55.83 | 56.00 | 55.71 | 55.83 | 8,680,271 | +0.19(+0.35%) |
Aug 13, 2014 | 55.69 | 55.75 | 55.29 | 55.63 | 9,445,117 | +0.27(+0.49%) |
Aug 12, 2014 | 55.90 | 55.96 | 55.19 | 55.37 | 10,431,601 | -0.44(-0.79%) |
Aug 11, 2014 | 55.41 | 55.99 | 55.20 | 55.81 | 11,808,960 | +0.63(+1.15%) |
Aug 08, 2014 | 54.30 | 55.23 | 54.14 | 55.17 | 12,252,214 | +1.04(+1.92%) |
Aug 07, 2014 | 54.72 | 54.78 | 54.02 | 54.13 | 12,590,751 | -0.30(-0.55%) |
Aug 06, 2014 | 54.08 | 54.63 | 53.89 | 54.43 | 9,808,123 | +0.10(+0.19%) |
Aug 05, 2014 | 54.66 | 54.78 | 54.19 | 54.33 | 13,793,332 | -0.38(-0.70%) |
Aug 04, 2014 | 54.42 | 54.87 | 54.39 | 54.71 | 17,444,658 | +0.53(+0.98%) |
Aug 01, 2014 | 55.01 | 55.15 | 53.63 | 54.18 | 20,359,498 | -0.87(-1.59%) |
Jul 31, 2014 | 56.30 | 56.46 | 55.00 | 55.05 | 20,357,576 | -1.73(-3.05%) |
Jul 30, 2014 | 56.52 | 56.93 | 56.12 | 56.78 | 14,364,022 | +0.55(+0.97%) |
Jul 29, 2014 | 56.49 | 56.72 | 56.20 | 56.24 | 15,166,207 | -0.39(-0.69%) |
Jul 28, 2014 | 56.83 | 56.94 | 56.40 | 56.63 | 14,648,365 | -0.20(-0.35%) |
Jul 25, 2014 | 56.75 | 57.19 | 56.62 | 56.83 | 18,178,128 | -0.05(-0.09%) |
Jul 24, 2014 | 57.95 | 57.97 | 56.50 | 56.88 | 50,519,080 | -4.05(-6.65%) |
Jul 23, 2014 | 61.15 | 61.21 | 60.80 | 60.94 | 13,018,302 | +0.05(+0.09%) |
Jul 22, 2014 | 59.81 | 61.14 | 59.73 | 60.88 | 14,355,501 | +1.39(+2.33%) |
Jul 21, 2014 | 59.30 | 59.72 | 59.08 | 59.49 | 10,210,388 | +0.21(+0.35%) |
Jul 18, 2014 | 58.66 | 59.32 | 58.43 | 59.29 | 11,224,430 | +0.96(+1.64%) |
Jul 17, 2014 | 59.08 | 59.15 | 58.16 | 58.33 | 16,801,574 | -1.13(-1.90%) |
Jul 16, 2014 | 59.53 | 59.70 | 59.43 | 59.46 | 8,387,875 | +0.13(+0.23%) |
Jul 15, 2014 | 59.29 | 59.67 | 59.11 | 59.32 | 8,013,151 | -0.06(-0.10%) |
Jul 14, 2014 | 59.32 | 59.58 | 59.28 | 59.38 | 10,136,315 | -0.06(-0.10%) |
Jul 11, 2014 | 59.67 | 59.89 | 59.11 | 59.44 | 11,555,857 | -0.62(-1.03%) |
Jul 10, 2014 | 59.69 | 60.25 | 59.59 | 60.06 | 6,816,056 | -0.25(-0.42%) |
Jul 09, 2014 | 60.57 | 60.57 | 60.02 | 60.32 | 6,621,264 | +0.09(+0.15%) |
Jul 08, 2014 | 60.21 | 60.38 | 60.05 | 60.23 | 10,422,004 | -0.13(-0.21%) |
Jul 07, 2014 | 60.24 | 60.45 | 59.90 | 60.35 | 7,849,228 | -0.13(-0.21%) |
Jul 03, 2014 | 60.11 | 60.48 | 60.48 | 60.48 | 7,680,711 | +0.61(+1.02%) |
Jul 02, 2014 | 59.60 | 60.06 | 59.52 | 59.87 | 7,251,788 | +0.33(+0.55%) |
Jul 01, 2014 | 59.26 | 59.61 | 58.94 | 59.54 | 7,852,792 | +0.40(+0.67%) |
Jun 30, 2014 | 59.11 | 59.29 | 58.73 | 59.14 | 8,757,882 | +0.16(+0.27%) |
Jun 27, 2014 | 58.67 | 59.02 | 58.38 | 58.99 | 10,355,232 | +0.16(+0.28%) |
Jun 26, 2014 | 58.55 | 59.09 | 58.31 | 58.82 | 10,068,796 | +0.54(+0.92%) |
Jun 25, 2014 | 58.62 | 58.66 | 58.18 | 58.29 | 14,240,346 | -0.55(-0.93%) |
Jun 24, 2014 | 59.23 | 59.64 | 58.76 | 58.83 | 14,252,146 | -0.49(-0.82%) |
Jun 23, 2014 | 59.47 | 59.73 | 59.23 | 59.32 | 8,225,511 | -0.32(-0.54%) |
Jun 20, 2014 | 59.73 | 59.73 | 59.32 | 59.64 | 15,906,134 | +0.08(+0.14%) |
Jun 19, 2014 | 59.22 | 59.59 | 59.14 | 59.55 | 9,057,369 | +0.42(+0.71%) |
Jun 18, 2014 | 59.50 | 59.50 | 58.72 | 59.14 | 9,727,572 | +0.02(+0.04%) |
Jun 17, 2014 | 58.57 | 59.31 | 58.55 | 59.11 | 9,098,336 | +0.38(+0.65%) |
Jun 16, 2014 | 58.87 | 59.29 | 58.58 | 58.73 | 13,514,820 | -0.34(-0.58%) |
Jun 13, 2014 | 59.34 | 59.61 | 58.94 | 59.08 | 9,963,219 | -0.17(-0.29%) |
Jun 12, 2014 | 59.09 | 59.56 | 58.85 | 59.25 | 10,070,088 | +0.10(+0.16%) |
Jun 11, 2014 | 58.99 | 59.37 | 58.58 | 59.15 | 9,500,157 | +0.02(+0.04%) |
Jun 10, 2014 | 59.71 | 59.71 | 59.10 | 59.13 | 11,420,965 | -0.90(-1.49%) |
Jun 06, 2014 | 59.89 | 60.11 | 59.59 | 60.03 | 8,554,559 | +0.54(+0.90%) |
Jun 05, 2014 | 59.61 | 59.69 | 59.11 | 59.49 | 12,261,430 | -0.19(-0.33%) |
Jun 04, 2014 | 59.98 | 60.03 | 59.52 | 59.68 | 8,915,597 | -0.36(-0.60%) |
Jun 03, 2014 | 59.88 | 60.25 | 59.71 | 60.04 | 9,902,696 | -0.06(-0.10%) |
Jun 02, 2014 | 60.23 | 60.33 | 59.77 | 60.10 | 9,661,728 | +0.34(+0.56%) |
May 30, 2014 | 59.67 | 59.82 | 59.37 | 59.76 | 9,875,903 | +0.19(+0.32%) |
May 29, 2014 | 59.86 | 59.86 | 59.34 | 59.57 | 13,047,954 | -0.02(-0.04%) |
May 28, 2014 | 59.58 | 59.98 | 59.55 | 59.59 | 10,288,759 | -0.18(-0.30%) |
May 27, 2014 | 59.38 | 59.80 | 59.36 | 59.77 | 10,766,948 | +0.43(+0.73%) |
May 23, 2014 | 59.41 | 59.34 | 59.34 | 59.34 | 6,166,100 | +0.03(+0.05%) |
May 22, 2014 | 59.04 | 59.37 | 59.01 | 59.31 | 5,779,024 | +0.12(+0.21%) |
May 21, 2014 | 58.81 | 59.41 | 58.78 | 59.18 | 10,326,679 | -0.14(-0.24%) |
May 20, 2014 | 59.39 | 59.69 | 59.07 | 59.33 | 11,324,854 | +0.04(+0.06%) |
May 19, 2014 | 58.85 | 59.42 | 58.84 | 59.29 | 7,254,101 | +0.29(+0.49%) |
May 16, 2014 | 59.21 | 59.26 | 58.51 | 59.00 | 11,276,348 | -0.27(-0.45%) |
May 15, 2014 | 59.68 | 60.03 | 58.82 | 59.27 | 13,897,168 | -0.47(-0.78%) |
May 14, 2014 | 59.30 | 60.16 | 59.30 | 59.73 | 11,064,960 | +0.03(+0.05%) |
May 13, 2014 | 59.37 | 59.72 | 59.27 | 59.70 | 7,864,777 | +0.30(+0.50%) |
May 12, 2014 | 59.22 | 59.52 | 59.15 | 59.41 | 8,870,120 | +0.35(+0.59%) |
May 09, 2014 | 59.38 | 59.38 | 58.37 | 59.06 | 8,031,414 | +0.00(+0.00%) |
May 08, 2014 | 58.94 | 59.50 | 58.66 | 59.06 | 9,951,223 | +0.13(+0.22%) |
May 07, 2014 | 59.22 | 59.38 | 58.26 | 58.93 | 11,836,957 | +0.01(+0.02%) |
May 06, 2014 | 58.86 | 59.15 | 58.50 | 58.92 | 10,703,686 | -0.19(-0.31%) |
May 05, 2014 | 58.51 | 59.37 | 58.32 | 59.10 | 10,335,704 | +0.42(+0.72%) |
May 02, 2014 | 58.91 | 58.91 | 58.32 | 58.68 | 8,161,689 | +0.00(+0.00%) |
May 01, 2014 | 58.34 | 59.05 | 58.34 | 58.68 | 9,409,622 | +0.21(+0.36%) |
Apr 30, 2014 | 58.36 | 58.58 | 58.05 | 58.47 | 12,696,569 | +0.14(+0.24%) |
Apr 29, 2014 | 58.42 | 58.69 | 58.11 | 58.33 | 10,806,515 | +0.35(+0.60%) |
Apr 28, 2014 | 57.94 | 58.39 | 57.48 | 57.98 | 16,913,914 | +0.33(+0.57%) |
Apr 25, 2014 | 57.64 | 57.85 | 57.45 | 57.65 | 14,147,534 | -0.19(-0.33%) |
Apr 24, 2014 | 57.57 | 58.40 | 57.03 | 57.85 | 30,540,384 | -2.11(-3.52%) |
Apr 23, 2014 | 60.17 | 60.17 | 59.55 | 59.96 | 16,680,242 | +0.07(+0.12%) |
Apr 22, 2014 | 60.30 | 60.42 | 59.86 | 59.88 | 10,718,717 | -0.24(-0.40%) |
Apr 21, 2014 | 60.31 | 60.66 | 59.85 | 60.12 | 8,027,332 | -0.29(-0.48%) |
Apr 17, 2014 | 59.53 | 60.41 | 60.41 | 60.41 | 14,223,385 | +0.85(+1.42%) |
Apr 16, 2014 | 59.42 | 59.64 | 59.00 | 59.56 | 9,225,727 | +0.51(+0.87%) |
Apr 15, 2014 | 58.68 | 59.38 | 58.32 | 59.05 | 11,820,023 | +0.26(+0.44%) |
Apr 14, 2014 | 58.46 | 58.84 | 57.97 | 58.79 | 10,982,982 | +0.84(+1.45%) |
Apr 11, 2014 | 57.59 | 58.59 | 57.59 | 57.95 | 12,504,076 | -0.04(-0.08%) |
Apr 10, 2014 | 59.50 | 59.65 | 57.83 | 58.00 | 13,572,092 | -1.38(-2.33%) |
Apr 09, 2014 | 58.88 | 59.38 | 58.58 | 59.38 | 11,368,472 | +0.77(+1.32%) |
Apr 08, 2014 | 57.73 | 58.64 | 57.56 | 58.60 | 12,172,903 | +0.60(+1.04%) |
Apr 07, 2014 | 57.94 | 58.88 | 57.65 | 58.00 | 13,343,988 | -0.33(-0.57%) |
Apr 04, 2014 | 60.24 | 60.44 | 58.29 | 58.34 | 15,144,996 | -1.50(-2.51%) |
Apr 03, 2014 | 59.59 | 60.40 | 59.59 | 59.84 | 11,702,777 | +0.30(+0.51%) |
Apr 02, 2014 | 59.41 | 59.62 | 59.24 | 59.53 | 9,964,981 | +0.03(+0.05%) |
Apr 01, 2014 | 59.00 | 59.55 | 58.68 | 59.50 | 14,046,678 | +0.92(+1.57%) |
Mar 31, 2014 | 59.05 | 59.14 | 58.55 | 58.58 | 9,426,978 | -0.31(-0.53%) |
Mar 28, 2014 | 59.06 | 59.06 | 58.02 | 58.89 | 11,510,679 | +0.17(+0.29%) |
Mar 27, 2014 | 58.26 | 59.22 | 58.17 | 58.72 | 13,896,226 | +0.55(+0.94%) |
Mar 26, 2014 | 58.55 | 59.15 | 58.17 | 58.17 | 19,011,788 | -0.19(-0.32%) |
Mar 25, 2014 | 58.04 | 58.51 | 57.94 | 58.36 | 10,864,284 | +0.61(+1.05%) |
Mar 24, 2014 | 58.27 | 58.46 | 57.43 | 57.75 | 15,129,566 | -0.33(-0.58%) |
Mar 21, 2014 | 58.71 | 58.71 | 57.58 | 58.08 | 36,986,508 | +0.07(+0.12%) |
Mar 20, 2014 | 57.04 | 58.22 | 56.98 | 58.02 | 13,795,338 | +0.96(+1.69%) |
Mar 19, 2014 | 57.36 | 57.62 | 56.77 | 57.06 | 10,472,299 | -0.48(-0.83%) |
Mar 18, 2014 | 57.34 | 57.76 | 57.13 | 57.54 | 10,650,382 | +0.32(+0.56%) |
Mar 17, 2014 | 56.25 | 57.43 | 56.11 | 57.22 | 18,607,280 | +1.69(+3.05%) |
Mar 14, 2014 | 55.89 | 56.39 | 55.34 | 55.52 | 14,152,418 | -0.66(-1.18%) |
Mar 13, 2014 | 57.20 | 57.29 | 56.00 | 56.18 | 11,928,126 | -1.00(-1.74%) |
Mar 12, 2014 | 56.90 | 57.30 | 56.69 | 57.18 | 9,279,170 | +0.19(+0.34%) |
Mar 11, 2014 | 57.27 | 57.35 | 56.89 | 56.99 | 11,111,900 | -0.27(-0.47%) |
Mar 10, 2014 | 57.04 | 57.25 | 56.87 | 57.25 | 10,346,404 | +0.21(+0.36%) |
Mar 07, 2014 | 57.28 | 57.35 | 56.78 | 57.04 | 9,806,581 | -0.16(-0.27%) |
Mar 06, 2014 | 57.20 | 57.33 | 56.86 | 57.20 | 10,373,968 | +0.25(+0.43%) |
Mar 05, 2014 | 56.78 | 57.17 | 56.30 | 56.96 | 9,020,026 | +0.42(+0.74%) |
Mar 04, 2014 | 56.09 | 57.04 | 55.98 | 56.54 | 18,189,308 | +1.84(+3.37%) |
Mar 03, 2014 | 55.43 | 55.45 | 54.26 | 54.70 | 15,214,978 | -0.97(-1.75%) |
Feb 28, 2014 | 55.76 | 55.77 | 55.35 | 55.67 | 12,783,026 | +0.07(+0.13%) |
Feb 27, 2014 | 55.37 | 55.65 | 55.09 | 55.60 | 12,796,974 | +0.10(+0.19%) |
Feb 26, 2014 | 55.57 | 55.83 | 55.38 | 55.49 | 7,485,651 | +0.10(+0.19%) |
Feb 25, 2014 | 55.91 | 56.11 | 55.26 | 55.39 | 9,430,049 | -0.38(-0.69%) |
Feb 24, 2014 | 56.07 | 56.19 | 55.75 | 55.77 | 12,430,962 | -0.13(-0.24%) |
Feb 21, 2014 | 56.33 | 56.60 | 55.88 | 55.91 | 11,820,374 | -0.25(-0.45%) |
Feb 20, 2014 | 56.17 | 56.34 | 55.96 | 56.16 | 9,545,252 | +0.13(+0.24%) |
Feb 19, 2014 | 55.73 | 56.18 | 55.54 | 56.03 | 11,257,756 | +0.13(+0.22%) |
Feb 18, 2014 | 56.38 | 56.38 | 55.85 | 55.90 | 11,968,664 | -0.50(-0.89%) |
Feb 14, 2014 | 56.20 | 56.40 | 56.40 | 56.40 | 11,259,581 | -0.12(-0.21%) |
Feb 13, 2014 | 56.20 | 56.75 | 56.20 | 56.52 | 12,235,466 | +0.01(+0.03%) |
Feb 12, 2014 | 55.94 | 56.68 | 55.94 | 56.51 | 15,550,815 | +0.59(+1.06%) |
Feb 11, 2014 | 55.32 | 56.00 | 55.11 | 55.91 | 11,990,460 | +0.69(+1.25%) |
Feb 10, 2014 | 54.86 | 55.26 | 54.64 | 55.23 | 10,231,823 | +0.21(+0.38%) |
Feb 07, 2014 | 54.27 | 55.06 | 54.13 | 55.02 | 12,178,666 | +0.87(+1.60%) |
Feb 06, 2014 | 53.78 | 54.22 | 53.48 | 54.15 | 11,039,927 | +0.64(+1.20%) |
Feb 05, 2014 | 53.31 | 53.73 | 53.26 | 53.51 | 14,160,851 | -0.10(-0.19%) |
Feb 04, 2014 | 54.27 | 54.31 | 53.44 | 53.62 | 15,771,168 | -0.60(-1.10%) |
Feb 03, 2014 | 54.47 | 54.68 | 53.93 | 54.21 | 21,475,004 | -0.67(-1.21%) |
Jan 31, 2014 | 53.74 | 55.08 | 53.70 | 54.88 | 20,856,060 | +0.71(+1.31%) |
Jan 30, 2014 | 53.72 | 54.27 | 53.22 | 54.17 | 23,780,938 | +1.58(+3.01%) |
Jan 29, 2014 | 52.79 | 53.30 | 52.48 | 52.59 | 21,542,416 | -0.64(-1.21%) |
Jan 28, 2014 | 53.24 | 54.08 | 53.05 | 53.23 | 24,592,400 | -0.89(-1.65%) |
Jan 27, 2014 | 54.72 | 54.98 | 53.78 | 54.13 | 16,950,658 | -0.65(-1.19%) |
Jan 24, 2014 | 55.67 | 55.78 | 54.76 | 54.78 | 16,248,837 | -1.32(-2.36%) |
Jan 23, 2014 | 55.82 | 56.12 | 55.57 | 56.10 | 10,915,465 | +0.07(+0.12%) |
Jan 22, 2014 | 55.83 | 56.09 | 55.54 | 56.03 | 9,794,092 | +0.24(+0.42%) |
Jan 21, 2014 | 55.46 | 55.88 | 55.35 | 55.80 | 11,896,263 | +0.54(+0.98%) |
Jan 17, 2014 | 55.23 | 55.26 | 55.26 | 55.26 | 16,597,857 | +0.01(+0.01%) |
Jan 16, 2014 | 55.06 | 55.37 | 54.72 | 55.25 | 13,854,571 | +0.16(+0.28%) |
Jan 15, 2014 | 54.27 | 55.23 | 54.27 | 55.09 | 13,521,465 | +0.83(+1.53%) |
Jan 14, 2014 | 53.51 | 54.49 | 53.51 | 54.27 | 13,402,421 | +0.13(+0.23%) |
Jan 13, 2014 | 54.55 | 54.92 | 53.85 | 54.14 | 11,598,162 | -0.48(-0.88%) |
Jan 10, 2014 | 54.80 | 55.09 | 54.10 | 54.62 | 12,006,693 | -0.03(-0.05%) |
Jan 09, 2014 | 54.74 | 54.79 | 54.48 | 54.65 | 12,263,168 | +0.17(+0.31%) |
Jan 08, 2014 | 54.09 | 54.48 | 53.74 | 54.48 | 12,136,977 | +0.33(+0.60%) |
Jan 07, 2014 | 53.83 | 54.21 | 53.68 | 54.15 | 7,968,644 | +0.40(+0.74%) |
Jan 06, 2014 | 54.04 | 54.13 | 53.64 | 53.76 | 10,405,274 | -0.14(-0.26%) |
Jan 03, 2014 | 54.22 | 54.33 | 53.56 | 53.90 | 10,779,340 | -0.32(-0.59%) |