Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.27 | 61.96 | 61.20 | 61.22 | 7,907,398 | -0.23(-0.38%) |
Mar 30, 2015 | 61.79 | 62.07 | 61.30 | 61.45 | 12,006,755 | +0.11(+0.18%) |
Mar 27, 2015 | 61.32 | 61.59 | 60.97 | 61.34 | 6,967,843 | -0.05(-0.08%) |
Mar 26, 2015 | 61.07 | 62.05 | 60.85 | 61.38 | 10,136,969 | -0.13(-0.21%) |
Mar 25, 2015 | 62.80 | 63.11 | 61.52 | 61.52 | 13,947,968 | -1.28(-2.04%) |
Mar 24, 2015 | 62.80 | 63.35 | 62.55 | 62.80 | 6,982,434 | +0.02(+0.03%) |
Mar 23, 2015 | 63.67 | 63.84 | 62.77 | 62.78 | 8,684,224 | -0.31(-0.49%) |
Mar 20, 2015 | 62.94 | 63.36 | 62.50 | 63.09 | 16,425,110 | +0.56(+0.90%) |
Mar 19, 2015 | 62.55 | 62.88 | 61.53 | 62.53 | 16,456,469 | -0.10(-0.16%) |
Mar 18, 2015 | 61.79 | 62.70 | 60.60 | 62.63 | 216,513,616 | +0.74(+1.20%) |
Mar 17, 2015 | 62.72 | 62.79 | 61.80 | 61.89 | 15,267,928 | -1.06(-1.68%) |
Mar 16, 2015 | 62.44 | 63.17 | 62.38 | 62.94 | 10,523,721 | +0.93(+1.51%) |
Mar 13, 2015 | 62.90 | 62.90 | 61.89 | 62.01 | 13,445,398 | -1.06(-1.69%) |
Mar 12, 2015 | 62.33 | 63.17 | 62.31 | 63.07 | 10,183,423 | +1.13(+1.82%) |
Mar 11, 2015 | 62.15 | 62.56 | 61.57 | 61.94 | 12,934,511 | -0.11(-0.17%) |
Mar 10, 2015 | 63.09 | 63.14 | 62.05 | 62.05 | 11,885,524 | -1.46(-2.29%) |
Mar 09, 2015 | 63.29 | 63.69 | 62.96 | 63.50 | 9,513,704 | +0.49(+0.77%) |
Mar 06, 2015 | 63.97 | 64.22 | 63.00 | 63.02 | 12,384,730 | -1.12(-1.75%) |
Mar 05, 2015 | 64.34 | 64.37 | 64.05 | 64.14 | 7,205,392 | +0.09(+0.14%) |
Mar 04, 2015 | 64.38 | 64.41 | 63.70 | 64.05 | 8,542,932 | -0.36(-0.56%) |
Mar 03, 2015 | 65.20 | 65.20 | 64.16 | 64.41 | 9,409,444 | -0.70(-1.07%) |
Mar 02, 2015 | 64.74 | 65.11 | 64.21 | 65.11 | 12,444,331 | +1.63(+2.57%) |
Feb 27, 2015 | 63.98 | 64.15 | 63.48 | 63.48 | 8,511,069 | -0.57(-0.89%) |
Feb 26, 2015 | 63.92 | 64.23 | 63.64 | 64.05 | 14,379,008 | +0.17(+0.27%) |
Feb 25, 2015 | 63.47 | 64.16 | 63.47 | 63.88 | 7,311,551 | +0.13(+0.20%) |
Feb 24, 2015 | 64.06 | 64.06 | 63.45 | 63.75 | 9,668,411 | -0.13(-0.20%) |
Feb 23, 2015 | 63.86 | 63.95 | 63.23 | 63.88 | 7,109,637 | +0.00(+0.00%) |
Feb 20, 2015 | 62.95 | 63.87 | 62.48 | 63.87 | 9,653,649 | +0.91(+1.45%) |
Feb 19, 2015 | 63.19 | 63.19 | 62.70 | 62.96 | 6,041,767 | -0.00(-0.01%) |
Feb 18, 2015 | 63.38 | 63.41 | 62.74 | 62.97 | 6,858,871 | -0.41(-0.65%) |
Feb 17, 2015 | 63.52 | 63.64 | 63.14 | 63.38 | 7,278,012 | +0.29(+0.46%) |
Feb 13, 2015 | 63.82 | 63.09 | 63.09 | 63.09 | 36,226,644 | -0.30(-0.47%) |
Feb 12, 2015 | 62.62 | 63.39 | 62.48 | 63.39 | 12,436,497 | +1.15(+1.85%) |
Feb 11, 2015 | 62.00 | 62.31 | 61.83 | 62.23 | 9,396,976 | +0.36(+0.59%) |
Feb 10, 2015 | 62.38 | 62.65 | 61.65 | 61.87 | 10,036,553 | -0.21(-0.34%) |
Feb 09, 2015 | 62.54 | 62.76 | 62.04 | 62.08 | 8,374,823 | -0.46(-0.73%) |
Feb 06, 2015 | 63.55 | 63.72 | 62.22 | 62.54 | 12,017,501 | -1.02(-1.61%) |
Feb 05, 2015 | 62.50 | 63.56 | 62.18 | 63.56 | 17,704,436 | +1.62(+2.61%) |
Feb 04, 2015 | 60.71 | 62.38 | 60.59 | 61.95 | 23,699,634 | +1.19(+1.96%) |
Feb 03, 2015 | 60.04 | 60.91 | 59.57 | 60.76 | 16,114,350 | +1.04(+1.74%) |
Feb 02, 2015 | 59.94 | 59.94 | 58.40 | 59.72 | 14,609,458 | +0.10(+0.17%) |
Jan 30, 2015 | 60.90 | 61.27 | 59.61 | 59.61 | 23,679,762 | +1.62(+2.79%) |
Jan 29, 2015 | 57.89 | 58.19 | 57.34 | 58.00 | 16,667,270 | +0.38(+0.67%) |
Jan 28, 2015 | 59.06 | 59.17 | 57.60 | 57.62 | 12,213,823 | -1.08(-1.84%) |
Jan 27, 2015 | 59.35 | 59.35 | 58.49 | 58.70 | 11,786,778 | -1.30(-2.16%) |
Jan 26, 2015 | 60.09 | 60.17 | 59.35 | 59.99 | 9,142,466 | -0.41(-0.68%) |
Jan 23, 2015 | 60.46 | 60.96 | 60.38 | 60.41 | 6,592,045 | +0.16(+0.27%) |
Jan 22, 2015 | 59.74 | 60.57 | 59.25 | 60.24 | 12,363,738 | +0.07(+0.12%) |
Jan 21, 2015 | 59.91 | 60.72 | 59.52 | 60.17 | 10,458,886 | +0.10(+0.17%) |
Jan 20, 2015 | 59.92 | 60.73 | 59.46 | 60.07 | 15,963,891 | +0.44(+0.74%) |
Jan 16, 2015 | 58.91 | 59.66 | 58.82 | 59.62 | 11,905,509 | +0.43(+0.72%) |
Jan 15, 2015 | 60.04 | 60.21 | 59.02 | 59.20 | 11,309,704 | -0.57(-0.95%) |
Jan 14, 2015 | 60.02 | 60.48 | 59.43 | 59.77 | 13,068,653 | -1.22(-2.00%) |
Jan 13, 2015 | 61.28 | 62.16 | 60.60 | 60.99 | 10,990,803 | +0.18(+0.29%) |
Jan 12, 2015 | 61.05 | 61.27 | 60.60 | 60.81 | 6,867,045 | -0.12(-0.20%) |
Jan 09, 2015 | 61.65 | 61.85 | 60.75 | 60.93 | 11,249,533 | -0.92(-1.48%) |
Jan 08, 2015 | 61.55 | 62.00 | 61.42 | 61.85 | 11,163,856 | +0.82(+1.34%) |
Jan 07, 2015 | 60.44 | 61.07 | 60.21 | 61.03 | 9,991,668 | +0.81(+1.34%) |
Jan 06, 2015 | 60.76 | 60.99 | 59.60 | 60.22 | 11,833,831 | -0.39(-0.64%) |
Jan 05, 2015 | 61.62 | 61.62 | 60.54 | 60.61 | 13,630,399 | -1.37(-2.21%) |
Jan 02, 2015 | 61.60 | 62.38 | 61.39 | 61.98 | 8,973,198 | +0.66(+1.08%) |
Dec 31, 2014 | 62.09 | 61.32 | 61.32 | 61.32 | 25,248,716 | -0.55(-0.89%) |
Dec 30, 2014 | 62.00 | 62.06 | 61.53 | 61.87 | 5,111,253 | -0.21(-0.33%) |
Dec 29, 2014 | 62.32 | 62.61 | 61.99 | 62.07 | 5,625,036 | -0.28(-0.45%) |
Dec 26, 2014 | 62.59 | 62.98 | 62.35 | 62.35 | 5,097,865 | -0.24(-0.38%) |
Dec 24, 2014 | 62.09 | 62.59 | 62.59 | 62.59 | 22,392,372 | +0.55(+0.89%) |
Dec 23, 2014 | 61.98 | 62.31 | 61.75 | 62.04 | 5,919,958 | +0.25(+0.40%) |
Dec 22, 2014 | 61.37 | 61.81 | 61.28 | 61.79 | 6,093,737 | +0.59(+0.97%) |
Dec 19, 2014 | 61.59 | 61.88 | 61.13 | 61.20 | 16,637,296 | -0.58(-0.94%) |
Dec 18, 2014 | 61.24 | 61.85 | 61.07 | 61.78 | 11,005,269 | +1.19(+1.96%) |
Dec 17, 2014 | 59.43 | 60.70 | 59.33 | 60.59 | 10,386,190 | +1.33(+2.24%) |
Dec 16, 2014 | 59.15 | 60.44 | 59.02 | 59.26 | 12,880,707 | -0.77(-1.28%) |
Dec 15, 2014 | 60.38 | 60.54 | 59.19 | 60.03 | 13,716,273 | -0.02(-0.03%) |
Dec 12, 2014 | 60.93 | 61.85 | 60.05 | 60.05 | 16,396,786 | -1.48(-2.41%) |
Dec 11, 2014 | 61.49 | 62.11 | 61.39 | 61.53 | 14,307,117 | +0.33(+0.53%) |
Dec 10, 2014 | 61.69 | 61.94 | 61.04 | 61.21 | 9,140,358 | -0.57(-0.92%) |
Dec 09, 2014 | 60.69 | 61.91 | 60.69 | 61.77 | 11,146,145 | +0.24(+0.40%) |
Dec 08, 2014 | 61.62 | 62.12 | 61.39 | 61.53 | 13,193,596 | -0.06(-0.09%) |
Dec 05, 2014 | 61.19 | 61.62 | 61.09 | 61.59 | 8,378,599 | +0.52(+0.85%) |
Dec 04, 2014 | 61.29 | 61.33 | 60.82 | 61.07 | 7,870,281 | -0.11(-0.18%) |
Dec 03, 2014 | 60.72 | 61.24 | 60.50 | 61.18 | 10,029,506 | +0.37(+0.61%) |
Dec 02, 2014 | 60.61 | 60.86 | 60.39 | 60.81 | 9,124,135 | +0.43(+0.72%) |
Dec 01, 2014 | 59.93 | 60.96 | 59.93 | 60.37 | 11,679,315 | -0.01(-0.02%) |
Nov 28, 2014 | 60.47 | 60.69 | 60.31 | 60.38 | 5,544,545 | +0.22(+0.36%) |
Nov 26, 2014 | 60.22 | 60.16 | 60.16 | 60.16 | 34,110,228 | +0.00(+0.00%) |
Nov 25, 2014 | 59.72 | 60.34 | 59.59 | 60.16 | 13,851,825 | +0.62(+1.04%) |
Nov 24, 2014 | 59.64 | 59.69 | 59.31 | 59.55 | 9,735,247 | +0.09(+0.16%) |
Nov 21, 2014 | 59.67 | 60.00 | 59.13 | 59.45 | 12,706,906 | +0.60(+1.01%) |
Nov 20, 2014 | 57.89 | 58.91 | 57.88 | 58.86 | 7,161,706 | +0.42(+0.72%) |
Nov 19, 2014 | 58.52 | 58.66 | 57.81 | 58.43 | 7,099,500 | +0.03(+0.05%) |
Nov 18, 2014 | 58.42 | 58.87 | 58.25 | 58.40 | 8,174,905 | -0.02(-0.03%) |
Nov 17, 2014 | 58.13 | 58.80 | 58.04 | 58.42 | 10,558,097 | +0.22(+0.39%) |
Nov 14, 2014 | 58.73 | 58.74 | 58.17 | 58.20 | 9,121,330 | -0.49(-0.83%) |
Nov 13, 2014 | 59.03 | 59.03 | 58.37 | 58.68 | 13,333,771 | -0.24(-0.41%) |
Nov 12, 2014 | 58.20 | 58.97 | 58.08 | 58.92 | 11,646,920 | +0.55(+0.94%) |
Nov 11, 2014 | 58.25 | 58.41 | 58.01 | 58.38 | 9,056,331 | -0.11(-0.19%) |
Nov 10, 2014 | 58.90 | 59.00 | 58.09 | 58.49 | 14,059,005 | -0.52(-0.88%) |
Nov 07, 2014 | 58.47 | 59.01 | 58.21 | 59.01 | 10,168,620 | +0.55(+0.94%) |
Nov 06, 2014 | 58.32 | 58.65 | 57.86 | 58.46 | 14,130,247 | +0.13(+0.22%) |
Nov 05, 2014 | 57.07 | 58.99 | 57.04 | 58.33 | 23,452,500 | +1.53(+2.70%) |
Nov 04, 2014 | 56.02 | 56.80 | 55.89 | 56.80 | 17,801,388 | +0.33(+0.59%) |
Nov 03, 2014 | 56.33 | 56.85 | 55.87 | 56.46 | 13,599,764 | +0.03(+0.05%) |
Oct 31, 2014 | 55.47 | 56.69 | 55.47 | 56.44 | 26,690,898 | +1.12(+2.02%) |
Oct 30, 2014 | 53.42 | 55.93 | 53.30 | 55.32 | 54,390,568 | +5.14(+10.24%) |
Oct 29, 2014 | 50.56 | 50.85 | 49.96 | 50.18 | 17,184,100 | -0.48(-0.95%) |
Oct 28, 2014 | 50.17 | 50.69 | 50.04 | 50.66 | 11,244,016 | +0.77(+1.55%) |
Oct 27, 2014 | 49.80 | 49.90 | 49.90 | 49.89 | 7,121,737 | -0.02(-0.03%) |
Oct 24, 2014 | 49.94 | 50.06 | 49.52 | 49.90 | 11,662,214 | -0.19(-0.37%) |
Oct 23, 2014 | 49.99 | 50.47 | 49.71 | 50.09 | 10,405,956 | +0.79(+1.59%) |
Oct 22, 2014 | 49.86 | 50.01 | 49.27 | 49.30 | 11,809,639 | -0.56(-1.12%) |
Oct 21, 2014 | 49.04 | 49.88 | 48.60 | 49.86 | 13,888,531 | +1.28(+2.63%) |
Oct 20, 2014 | 48.04 | 48.67 | 47.95 | 48.59 | 8,165,432 | +0.43(+0.90%) |
Oct 17, 2014 | 47.88 | 48.29 | 47.59 | 48.15 | 13,616,470 | +0.70(+1.48%) |
Oct 16, 2014 | 46.07 | 47.50 | 45.63 | 47.45 | 16,711,490 | +0.64(+1.37%) |
Oct 15, 2014 | 46.95 | 47.21 | 46.04 | 46.81 | 21,035,002 | -0.58(-1.22%) |
Oct 14, 2014 | 47.78 | 48.13 | 47.32 | 47.39 | 14,992,572 | -0.36(-0.76%) |
Oct 13, 2014 | 47.80 | 48.56 | 47.62 | 47.75 | 13,052,195 | -0.16(-0.34%) |
Oct 10, 2014 | 48.59 | 48.99 | 47.91 | 47.91 | 12,567,165 | -0.64(-1.31%) |
Oct 09, 2014 | 49.60 | 49.60 | 48.52 | 48.55 | 11,761,584 | -1.09(-2.19%) |
Oct 08, 2014 | 48.63 | 49.68 | 48.55 | 49.64 | 15,015,010 | +1.01(+2.07%) |
Oct 07, 2014 | 49.28 | 49.34 | 48.59 | 48.63 | 9,571,717 | -0.87(-1.77%) |
Oct 06, 2014 | 49.69 | 49.82 | 49.48 | 49.51 | 9,559,126 | -0.05(-0.09%) |
Oct 03, 2014 | 49.33 | 49.63 | 49.13 | 49.55 | 10,659,228 | +0.53(+1.08%) |
Oct 02, 2014 | 48.85 | 49.09 | 48.57 | 49.02 | 12,205,553 | -0.07(-0.14%) |
Oct 01, 2014 | 49.75 | 49.98 | 49.03 | 49.09 | 12,498,516 | -0.79(-1.57%) |
Sep 30, 2014 | 49.36 | 50.03 | 49.33 | 49.88 | 12,260,731 | +0.57(+1.16%) |
Sep 29, 2014 | 49.14 | 49.43 | 48.88 | 49.31 | 9,399,843 | -0.24(-0.48%) |
Sep 26, 2014 | 49.43 | 49.61 | 49.22 | 49.54 | 7,678,303 | +0.29(+0.58%) |
Sep 25, 2014 | 50.03 | 50.09 | 49.19 | 49.25 | 12,547,722 | -0.86(-1.73%) |
Sep 24, 2014 | 49.74 | 50.26 | 49.61 | 50.12 | 8,918,929 | +0.46(+0.92%) |
Sep 23, 2014 | 50.00 | 50.00 | 49.66 | 49.66 | 8,512,795 | -0.33(-0.66%) |
Sep 22, 2014 | 50.72 | 50.72 | 49.96 | 50.00 | 9,709,576 | -0.55(-1.10%) |
Sep 19, 2014 | 50.89 | 50.99 | 50.37 | 50.55 | 21,898,710 | -0.04(-0.09%) |
Sep 18, 2014 | 50.47 | 50.65 | 50.29 | 50.59 | 9,869,933 | +0.21(+0.42%) |
Sep 17, 2014 | 50.72 | 50.84 | 49.95 | 50.38 | 13,184,445 | -0.41(-0.81%) |
Sep 16, 2014 | 50.24 | 50.91 | 49.94 | 50.79 | 9,851,991 | +0.62(+1.24%) |
Sep 15, 2014 | 49.99 | 50.40 | 49.99 | 50.17 | 7,528,033 | +0.14(+0.28%) |
Sep 12, 2014 | 50.23 | 50.43 | 49.73 | 50.03 | 9,316,434 | -0.21(-0.42%) |
Sep 11, 2014 | 50.65 | 50.67 | 50.13 | 50.25 | 9,479,140 | -0.45(-0.89%) |
Sep 10, 2014 | 50.04 | 51.11 | 50.04 | 50.70 | 13,525,900 | +0.61(+1.21%) |
Sep 09, 2014 | 50.32 | 50.37 | 50.02 | 50.09 | 7,838,211 | -0.35(-0.69%) |
Sep 08, 2014 | 50.03 | 50.54 | 49.91 | 50.44 | 10,989,397 | +0.36(+0.73%) |
Sep 05, 2014 | 50.11 | 50.11 | 49.82 | 50.07 | 8,773,113 | -0.01(-0.02%) |
Sep 04, 2014 | 50.36 | 50.52 | 50.02 | 50.08 | 10,152,334 | -0.15(-0.30%) |
Sep 03, 2014 | 50.19 | 50.53 | 50.10 | 50.23 | 8,329,828 | +0.04(+0.08%) |
Sep 02, 2014 | 49.89 | 50.25 | 49.74 | 50.19 | 8,638,839 | +0.52(+1.04%) |
Aug 29, 2014 | 50.15 | 49.68 | 49.68 | 49.68 | 62,655,892 | -0.49(-0.97%) |
Aug 28, 2014 | 50.26 | 50.43 | 49.97 | 50.16 | 11,852,856 | -0.59(-1.17%) |
Aug 27, 2014 | 50.75 | 50.85 | 50.35 | 50.75 | 8,594,095 | +0.09(+0.18%) |
Aug 26, 2014 | 50.61 | 50.96 | 50.61 | 50.66 | 7,426,618 | +0.17(+0.33%) |
Aug 25, 2014 | 50.77 | 50.80 | 50.46 | 50.50 | 5,308,121 | -0.02(-0.03%) |
Aug 22, 2014 | 50.54 | 50.71 | 50.33 | 50.51 | 7,661,015 | +0.08(+0.16%) |
Aug 21, 2014 | 50.61 | 50.72 | 50.43 | 50.43 | 5,938,008 | -0.11(-0.21%) |
Aug 20, 2014 | 50.16 | 50.59 | 50.12 | 50.54 | 7,804,166 | +0.28(+0.56%) |
Aug 19, 2014 | 50.20 | 50.42 | 50.05 | 50.26 | 8,791,457 | +0.16(+0.32%) |
Aug 18, 2014 | 49.44 | 50.12 | 49.38 | 50.10 | 8,946,608 | +0.97(+1.96%) |
Aug 15, 2014 | 49.76 | 49.86 | 49.07 | 49.13 | 9,624,957 | -0.54(-1.10%) |
Aug 14, 2014 | 49.58 | 49.69 | 49.39 | 49.68 | 7,632,823 | +0.25(+0.52%) |
Aug 13, 2014 | 49.31 | 49.58 | 49.20 | 49.42 | 6,906,706 | +0.29(+0.59%) |
Aug 12, 2014 | 49.09 | 49.35 | 48.94 | 49.13 | 6,893,047 | -0.07(-0.13%) |
Aug 11, 2014 | 49.31 | 49.35 | 49.07 | 49.20 | 9,661,619 | +0.03(+0.06%) |
Aug 08, 2014 | 48.80 | 49.19 | 48.65 | 49.17 | 9,921,867 | +0.33(+0.68%) |
Aug 07, 2014 | 49.34 | 49.40 | 48.74 | 48.84 | 10,257,129 | -0.39(-0.78%) |
Aug 06, 2014 | 49.06 | 49.39 | 49.02 | 49.23 | 8,055,459 | +0.04(+0.07%) |
Aug 05, 2014 | 49.42 | 49.62 | 48.87 | 49.19 | 11,909,003 | -0.38(-0.76%) |
Aug 04, 2014 | 49.73 | 49.81 | 49.42 | 49.57 | 8,556,410 | +0.08(+0.17%) |
Aug 01, 2014 | 49.03 | 49.78 | 49.01 | 49.49 | 15,087,741 | +0.19(+0.38%) |
Jul 31, 2014 | 49.83 | 49.85 | 49.30 | 49.30 | 14,828,108 | -0.71(-1.42%) |
Jul 30, 2014 | 49.88 | 50.18 | 49.87 | 50.01 | 11,166,152 | +0.13(+0.26%) |
Jul 29, 2014 | 50.09 | 50.40 | 49.84 | 49.88 | 11,320,175 | -0.17(-0.34%) |
Jul 28, 2014 | 50.10 | 50.22 | 49.79 | 50.05 | 11,133,333 | -0.13(-0.26%) |
Jul 25, 2014 | 50.02 | 50.63 | 49.38 | 50.18 | 29,457,776 | -1.86(-3.58%) |
Jul 24, 2014 | 52.19 | 52.30 | 51.83 | 52.04 | 12,772,757 | +0.36(+0.70%) |
Jul 23, 2014 | 51.75 | 51.99 | 51.56 | 51.68 | 8,754,658 | -0.01(-0.03%) |
Jul 22, 2014 | 51.62 | 52.01 | 51.54 | 51.70 | 8,219,496 | +0.48(+0.93%) |
Jul 21, 2014 | 51.29 | 51.43 | 51.05 | 51.22 | 6,600,231 | -0.23(-0.44%) |
Jul 18, 2014 | 51.21 | 51.84 | 51.15 | 51.45 | 11,859,599 | +0.54(+1.06%) |
Jul 17, 2014 | 51.85 | 51.87 | 50.89 | 50.91 | 10,485,859 | -1.12(-2.15%) |
Jul 16, 2014 | 52.09 | 52.14 | 51.65 | 52.02 | 9,472,350 | +0.21(+0.40%) |
Jul 15, 2014 | 51.79 | 52.51 | 51.61 | 51.82 | 11,663,812 | +0.18(+0.34%) |
Jul 14, 2014 | 51.11 | 51.95 | 50.85 | 51.64 | 14,676,582 | +0.94(+1.86%) |
Jul 11, 2014 | 50.45 | 50.71 | 50.09 | 50.70 | 6,116,114 | +0.34(+0.68%) |
Jul 10, 2014 | 49.95 | 50.67 | 49.69 | 50.36 | 9,133,109 | -0.14(-0.29%) |
Jul 09, 2014 | 50.35 | 50.53 | 50.12 | 50.50 | 5,529,575 | +0.21(+0.42%) |
Jul 08, 2014 | 50.65 | 50.67 | 49.80 | 50.29 | 13,000,002 | -0.35(-0.68%) |
Jul 07, 2014 | 50.57 | 50.83 | 50.38 | 50.64 | 7,075,493 | +0.05(+0.11%) |
Jul 03, 2014 | 50.31 | 50.59 | 50.59 | 50.59 | 23,846,760 | +0.39(+0.78%) |
Jul 02, 2014 | 50.20 | 50.35 | 50.06 | 50.20 | 6,172,791 | +0.14(+0.28%) |
Jul 01, 2014 | 49.52 | 50.31 | 49.49 | 50.06 | 11,753,967 | +0.83(+1.68%) |
Jun 30, 2014 | 48.75 | 49.47 | 48.71 | 49.23 | 10,659,133 | +0.33(+0.68%) |
Jun 27, 2014 | 48.62 | 49.04 | 48.56 | 48.90 | 13,868,768 | +0.07(+0.15%) |
Jun 26, 2014 | 49.03 | 49.03 | 48.49 | 48.82 | 9,181,354 | -0.02(-0.05%) |
Jun 25, 2014 | 48.44 | 49.18 | 48.44 | 48.85 | 8,809,652 | +0.30(+0.61%) |
Jun 24, 2014 | 48.89 | 49.20 | 48.45 | 48.55 | 14,005,931 | -0.39(-0.80%) |
Jun 23, 2014 | 48.83 | 49.02 | 48.64 | 48.94 | 15,798,821 | -0.00(-0.01%) |
Jun 20, 2014 | 49.42 | 49.56 | 48.85 | 48.95 | 19,657,912 | -0.19(-0.39%) |
Jun 19, 2014 | 49.41 | 49.57 | 48.60 | 49.14 | 16,404,723 | -0.22(-0.44%) |
Jun 18, 2014 | 49.17 | 49.36 | 48.84 | 49.36 | 11,027,218 | +0.10(+0.21%) |
Jun 17, 2014 | 49.10 | 49.51 | 49.04 | 49.25 | 6,122,877 | +0.13(+0.27%) |
Jun 16, 2014 | 49.27 | 49.30 | 49.06 | 49.12 | 8,451,655 | -0.25(-0.50%) |
Jun 13, 2014 | 49.50 | 49.55 | 49.26 | 49.37 | 7,581,267 | -0.11(-0.23%) |
Jun 12, 2014 | 49.62 | 49.81 | 49.35 | 49.48 | 6,653,094 | -0.21(-0.43%) |
Jun 11, 2014 | 49.76 | 49.98 | 49.56 | 49.69 | 7,230,983 | -0.37(-0.73%) |
Jun 10, 2014 | 49.77 | 50.18 | 49.71 | 50.06 | 7,301,411 | +0.29(+0.59%) |
Jun 06, 2014 | 49.66 | 49.86 | 49.44 | 49.77 | 10,703,260 | +0.18(+0.37%) |
Jun 05, 2014 | 49.56 | 49.65 | 49.21 | 49.58 | 7,059,323 | +0.18(+0.37%) |
Jun 04, 2014 | 49.34 | 49.40 | 48.95 | 49.40 | 13,471,155 | +0.03(+0.05%) |
Jun 03, 2014 | 49.77 | 49.82 | 49.25 | 49.37 | 9,622,734 | -0.51(-1.03%) |
Jun 02, 2014 | 50.32 | 50.39 | 49.73 | 49.89 | 6,740,356 | -0.31(-0.61%) |
May 30, 2014 | 50.44 | 50.45 | 49.84 | 50.19 | 6,572,779 | +0.04(+0.07%) |
May 29, 2014 | 50.00 | 50.16 | 49.88 | 50.16 | 5,621,027 | +0.20(+0.41%) |
May 28, 2014 | 50.12 | 50.12 | 49.77 | 49.95 | 7,728,582 | -0.16(-0.33%) |
May 27, 2014 | 49.76 | 50.12 | 49.72 | 50.12 | 10,354,239 | +0.57(+1.15%) |
May 23, 2014 | 49.06 | 49.55 | 49.55 | 49.55 | 47,583,952 | +0.52(+1.06%) |
May 22, 2014 | 49.10 | 49.13 | 48.76 | 49.03 | 5,303,764 | -0.06(-0.12%) |
May 21, 2014 | 48.80 | 49.22 | 48.74 | 49.09 | 9,704,826 | +0.51(+1.05%) |
May 20, 2014 | 49.14 | 49.14 | 48.46 | 48.58 | 9,351,999 | -0.57(-1.16%) |
May 19, 2014 | 48.92 | 49.29 | 48.80 | 49.15 | 7,532,350 | +0.13(+0.26%) |
May 16, 2014 | 48.50 | 49.09 | 48.50 | 49.02 | 13,143,954 | +0.55(+1.14%) |
May 15, 2014 | 48.83 | 48.99 | 48.23 | 48.47 | 13,573,547 | -0.56(-1.15%) |
May 14, 2014 | 49.35 | 49.50 | 49.03 | 49.03 | 7,315,322 | -0.49(-0.99%) |
May 13, 2014 | 49.51 | 49.67 | 49.37 | 49.52 | 7,630,474 | +0.08(+0.17%) |
May 12, 2014 | 49.29 | 49.62 | 49.28 | 49.44 | 9,344,799 | +0.21(+0.42%) |
May 09, 2014 | 49.08 | 49.24 | 48.61 | 49.23 | 12,627,370 | -0.02(-0.04%) |
May 08, 2014 | 48.79 | 49.53 | 48.72 | 49.25 | 15,627,803 | +0.51(+1.05%) |
May 07, 2014 | 48.34 | 48.81 | 47.74 | 48.74 | 15,744,768 | +0.78(+1.63%) |
May 06, 2014 | 48.27 | 48.35 | 47.92 | 47.96 | 11,130,575 | -0.41(-0.85%) |
May 05, 2014 | 47.58 | 48.55 | 47.41 | 48.37 | 14,757,929 | +0.63(+1.33%) |
May 02, 2014 | 48.05 | 48.36 | 47.64 | 47.74 | 11,678,599 | -0.39(-0.81%) |
May 01, 2014 | 47.66 | 48.41 | 47.49 | 48.13 | 15,232,409 | +0.81(+1.72%) |
Apr 30, 2014 | 47.23 | 47.56 | 47.15 | 47.32 | 12,998,446 | -0.01(-0.03%) |
Apr 29, 2014 | 47.15 | 47.65 | 47.12 | 47.33 | 13,658,858 | +0.29(+0.62%) |
Apr 28, 2014 | 46.59 | 47.16 | 46.48 | 47.04 | 25,952,598 | +0.58(+1.25%) |
Apr 25, 2014 | 46.71 | 47.59 | 46.37 | 46.46 | 40,949,940 | -2.45(-5.00%) |
Apr 24, 2014 | 48.99 | 49.16 | 48.48 | 48.90 | 13,817,307 | +0.14(+0.28%) |
Apr 23, 2014 | 49.11 | 49.11 | 48.57 | 48.77 | 9,433,138 | -0.27(-0.55%) |
Apr 22, 2014 | 48.89 | 49.18 | 48.70 | 49.03 | 10,487,338 | +0.20(+0.40%) |
Apr 21, 2014 | 48.80 | 48.92 | 48.67 | 48.84 | 10,718,356 | +0.28(+0.57%) |
Apr 17, 2014 | 49.12 | 48.56 | 48.56 | 48.56 | 57,225,660 | -0.33(-0.67%) |
Apr 16, 2014 | 48.34 | 48.94 | 47.99 | 48.89 | 16,935,802 | +1.24(+2.60%) |
Apr 15, 2014 | 47.60 | 47.86 | 46.51 | 47.65 | 20,531,594 | +0.71(+1.51%) |
Apr 14, 2014 | 46.66 | 47.16 | 46.24 | 46.94 | 22,396,844 | +1.02(+2.23%) |
Apr 11, 2014 | 46.53 | 46.71 | 45.50 | 45.92 | 32,052,030 | -1.15(-2.44%) |
Apr 10, 2014 | 48.64 | 48.82 | 46.74 | 47.07 | 21,829,084 | -1.40(-2.89%) |
Apr 09, 2014 | 47.78 | 48.52 | 47.32 | 48.47 | 20,491,260 | +1.16(+2.44%) |
Apr 08, 2014 | 47.36 | 48.09 | 47.17 | 47.31 | 23,273,500 | -0.19(-0.40%) |
Apr 07, 2014 | 48.29 | 48.44 | 46.94 | 47.50 | 42,950,360 | -1.00(-2.07%) |
Apr 04, 2014 | 50.34 | 50.38 | 48.05 | 48.50 | 26,210,640 | -1.71(-3.40%) |
Apr 03, 2014 | 50.39 | 50.51 | 49.83 | 50.21 | 15,212,557 | +0.08(+0.16%) |
Apr 02, 2014 | 50.16 | 50.56 | 49.83 | 50.13 | 10,000,762 | -0.01(-0.02%) |