Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.98 | 55.35 | 54.64 | 55.27 | 7,673,106 | +0.49(+0.89%) |
Nov 26, 2014 | 54.33 | 54.79 | 54.79 | 54.79 | 9,228,244 | +0.31(+0.57%) |
Nov 25, 2014 | 54.07 | 54.49 | 53.98 | 54.48 | 16,565,414 | +0.43(+0.80%) |
Nov 24, 2014 | 54.05 | 54.23 | 53.66 | 54.04 | 10,988,725 | +0.17(+0.31%) |
Nov 21, 2014 | 53.60 | 54.14 | 53.29 | 53.87 | 20,092,942 | +0.57(+1.07%) |
Nov 20, 2014 | 52.85 | 53.40 | 52.47 | 53.30 | 15,959,113 | +0.18(+0.34%) |
Nov 19, 2014 | 53.97 | 54.15 | 53.04 | 53.12 | 14,743,426 | -1.16(-2.14%) |
Nov 18, 2014 | 52.95 | 54.32 | 52.95 | 54.28 | 14,562,128 | +1.21(+2.29%) |
Nov 17, 2014 | 53.23 | 53.40 | 52.91 | 53.07 | 9,751,023 | -0.34(-0.64%) |
Nov 14, 2014 | 53.53 | 53.68 | 53.18 | 53.41 | 9,889,541 | +0.15(+0.28%) |
Nov 13, 2014 | 52.92 | 53.39 | 52.91 | 53.26 | 13,042,820 | +0.27(+0.51%) |
Nov 12, 2014 | 52.48 | 53.11 | 52.23 | 52.99 | 12,550,212 | +0.49(+0.93%) |
Nov 11, 2014 | 52.55 | 52.65 | 52.04 | 52.50 | 13,322,620 | +0.21(+0.40%) |
Nov 10, 2014 | 51.95 | 52.79 | 51.63 | 52.28 | 19,094,458 | +0.08(+0.14%) |
Nov 07, 2014 | 53.29 | 53.29 | 52.11 | 52.21 | 33,093,056 | -1.00(-1.87%) |
Nov 06, 2014 | 53.54 | 53.57 | 51.01 | 53.20 | 94,068,256 | -4.99(-8.58%) |
Nov 05, 2014 | 58.39 | 58.40 | 57.60 | 58.19 | 18,284,096 | +0.07(+0.12%) |
Nov 04, 2014 | 58.41 | 58.59 | 57.59 | 58.13 | 20,359,032 | -0.85(-1.44%) |
Nov 03, 2014 | 59.03 | 59.20 | 58.77 | 58.98 | 11,471,182 | -0.20(-0.34%) |
Oct 31, 2014 | 59.20 | 59.20 | 58.56 | 59.18 | 13,457,634 | +0.86(+1.47%) |
Oct 30, 2014 | 57.78 | 58.49 | 57.69 | 58.32 | 7,049,188 | +0.36(+0.62%) |
Oct 29, 2014 | 57.67 | 58.04 | 57.52 | 57.96 | 7,156,564 | +0.24(+0.42%) |
Oct 28, 2014 | 57.43 | 57.76 | 57.28 | 57.72 | 8,389,935 | +0.55(+0.96%) |
Oct 27, 2014 | 57.18 | 57.29 | 57.29 | 57.17 | 6,322,879 | -0.12(-0.21%) |
Oct 24, 2014 | 56.85 | 57.30 | 56.47 | 57.29 | 8,276,256 | +0.65(+1.14%) |
Oct 23, 2014 | 56.54 | 56.84 | 56.34 | 56.64 | 12,934,254 | +0.63(+1.13%) |
Oct 22, 2014 | 56.54 | 56.61 | 55.97 | 56.01 | 9,455,772 | -0.52(-0.93%) |
Oct 21, 2014 | 55.73 | 56.62 | 55.65 | 56.53 | 11,586,388 | +1.30(+2.35%) |
Oct 20, 2014 | 54.31 | 55.25 | 54.27 | 55.23 | 8,612,185 | +0.63(+1.16%) |
Oct 17, 2014 | 54.31 | 54.94 | 53.93 | 54.60 | 11,235,793 | +0.97(+1.81%) |
Oct 16, 2014 | 52.65 | 53.81 | 52.28 | 53.63 | 15,915,346 | -0.05(-0.08%) |
Oct 15, 2014 | 53.60 | 54.75 | 52.97 | 53.67 | 19,744,330 | -0.50(-0.92%) |
Oct 14, 2014 | 54.09 | 54.80 | 53.77 | 54.17 | 13,913,796 | +0.87(+1.63%) |
Oct 13, 2014 | 53.66 | 54.65 | 52.96 | 53.30 | 14,257,330 | -0.38(-0.72%) |
Oct 10, 2014 | 55.42 | 55.74 | 53.67 | 53.69 | 23,025,788 | -2.16(-3.86%) |
Oct 09, 2014 | 56.70 | 56.76 | 55.74 | 55.84 | 13,152,683 | -0.84(-1.48%) |
Oct 08, 2014 | 55.36 | 56.87 | 55.19 | 56.68 | 13,081,818 | +1.27(+2.29%) |
Oct 07, 2014 | 55.96 | 56.11 | 55.39 | 55.41 | 10,933,776 | -0.92(-1.63%) |
Oct 06, 2014 | 56.54 | 56.54 | 56.02 | 56.33 | 8,247,875 | -0.10(-0.18%) |
Oct 03, 2014 | 55.69 | 56.69 | 55.68 | 56.43 | 10,584,080 | +0.91(+1.64%) |
Oct 02, 2014 | 55.89 | 55.89 | 55.15 | 55.52 | 9,935,168 | -0.17(-0.30%) |
Oct 01, 2014 | 56.26 | 56.39 | 55.66 | 55.69 | 12,070,688 | -0.67(-1.19%) |
Sep 30, 2014 | 56.32 | 56.60 | 55.86 | 56.36 | 11,799,848 | -0.04(-0.07%) |
Sep 29, 2014 | 56.26 | 56.60 | 55.90 | 56.40 | 8,796,374 | -0.18(-0.32%) |
Sep 26, 2014 | 56.23 | 56.63 | 55.91 | 56.58 | 9,042,690 | +0.19(+0.33%) |
Sep 25, 2014 | 57.31 | 57.37 | 56.32 | 56.39 | 9,898,480 | -1.08(-1.88%) |
Sep 24, 2014 | 57.03 | 57.47 | 56.85 | 57.47 | 8,089,252 | +0.31(+0.54%) |
Sep 23, 2014 | 57.46 | 57.72 | 57.15 | 57.16 | 11,659,351 | -0.35(-0.60%) |
Sep 22, 2014 | 56.91 | 57.55 | 56.75 | 57.51 | 13,860,499 | +0.57(+1.01%) |
Sep 19, 2014 | 58.04 | 58.04 | 56.83 | 56.94 | 20,424,260 | -0.69(-1.19%) |
Sep 18, 2014 | 57.22 | 57.63 | 57.16 | 57.62 | 9,651,189 | +0.46(+0.80%) |
Sep 17, 2014 | 57.03 | 57.42 | 56.75 | 57.16 | 9,580,954 | +0.09(+0.16%) |
Sep 16, 2014 | 56.60 | 57.26 | 56.46 | 57.07 | 9,976,434 | +0.47(+0.84%) |
Sep 15, 2014 | 56.91 | 56.97 | 56.53 | 56.60 | 8,805,266 | -0.19(-0.33%) |
Sep 12, 2014 | 57.14 | 57.18 | 56.69 | 56.78 | 11,023,162 | -0.59(-1.02%) |
Sep 11, 2014 | 56.97 | 57.38 | 56.69 | 57.37 | 9,151,763 | +0.14(+0.24%) |
Sep 10, 2014 | 57.14 | 57.48 | 57.11 | 57.24 | 8,653,948 | +0.07(+0.12%) |
Sep 09, 2014 | 57.21 | 57.37 | 56.92 | 57.17 | 8,319,493 | -0.05(-0.08%) |
Sep 08, 2014 | 56.91 | 57.47 | 56.91 | 57.21 | 8,339,645 | +0.07(+0.12%) |
Sep 05, 2014 | 56.54 | 57.18 | 56.45 | 57.15 | 11,239,355 | +0.53(+0.93%) |
Sep 04, 2014 | 56.70 | 56.95 | 56.25 | 56.62 | 11,159,450 | +0.17(+0.29%) |
Sep 03, 2014 | 56.89 | 57.06 | 56.40 | 56.45 | 12,988,959 | -0.13(-0.23%) |
Sep 02, 2014 | 57.23 | 57.35 | 56.35 | 56.58 | 13,036,582 | -0.78(-1.37%) |
Aug 29, 2014 | 57.74 | 57.36 | 57.36 | 57.36 | 8,601,246 | +0.14(+0.24%) |
Aug 28, 2014 | 57.49 | 57.64 | 57.21 | 57.23 | 6,994,896 | -0.47(-0.82%) |
Aug 27, 2014 | 57.84 | 57.87 | 57.34 | 57.70 | 10,466,310 | -0.03(-0.05%) |
Aug 26, 2014 | 57.59 | 57.80 | 57.17 | 57.73 | 9,009,378 | +0.31(+0.55%) |
Aug 25, 2014 | 57.85 | 57.95 | 57.23 | 57.42 | 6,340,566 | -0.17(-0.30%) |
Aug 22, 2014 | 57.51 | 57.89 | 57.51 | 57.59 | 6,779,646 | +0.04(+0.07%) |
Aug 21, 2014 | 57.43 | 57.96 | 57.31 | 57.55 | 11,533,816 | +0.25(+0.43%) |
Aug 20, 2014 | 55.89 | 57.45 | 55.89 | 57.30 | 16,171,726 | +0.98(+1.74%) |
Aug 19, 2014 | 56.26 | 56.39 | 56.16 | 56.32 | 10,541,099 | +0.07(+0.13%) |
Aug 18, 2014 | 56.10 | 56.30 | 55.94 | 56.25 | 6,910,022 | +0.46(+0.83%) |
Aug 15, 2014 | 56.32 | 56.32 | 55.48 | 55.78 | 13,065,123 | -0.26(-0.47%) |
Aug 14, 2014 | 56.04 | 56.22 | 55.92 | 56.04 | 8,646,744 | +0.20(+0.35%) |
Aug 13, 2014 | 55.91 | 55.96 | 55.51 | 55.85 | 9,408,635 | +0.27(+0.49%) |
Aug 12, 2014 | 56.12 | 56.17 | 55.40 | 55.58 | 10,391,310 | -0.44(-0.79%) |
Aug 11, 2014 | 55.62 | 56.21 | 55.41 | 56.02 | 11,763,349 | +0.64(+1.15%) |
Aug 08, 2014 | 54.52 | 55.45 | 54.35 | 55.38 | 12,204,890 | +1.04(+1.92%) |
Aug 07, 2014 | 54.94 | 54.99 | 54.23 | 54.34 | 12,542,120 | -0.30(-0.55%) |
Aug 06, 2014 | 54.29 | 54.84 | 54.10 | 54.64 | 9,770,239 | +0.10(+0.19%) |
Aug 05, 2014 | 54.88 | 54.99 | 54.40 | 54.54 | 13,740,056 | -0.38(-0.70%) |
Aug 04, 2014 | 54.63 | 55.08 | 54.60 | 54.92 | 17,377,278 | +0.53(+0.98%) |
Aug 01, 2014 | 55.23 | 55.36 | 53.84 | 54.39 | 20,280,860 | -0.88(-1.59%) |
Jul 31, 2014 | 56.52 | 56.67 | 55.21 | 55.27 | 20,278,946 | -1.74(-3.05%) |
Jul 30, 2014 | 56.73 | 57.15 | 56.34 | 57.00 | 14,308,542 | +0.55(+0.97%) |
Jul 29, 2014 | 56.71 | 56.94 | 56.42 | 56.46 | 15,107,628 | -0.39(-0.69%) |
Jul 28, 2014 | 57.05 | 57.16 | 56.62 | 56.85 | 14,591,787 | -0.20(-0.35%) |
Jul 25, 2014 | 56.97 | 57.41 | 56.84 | 57.05 | 18,107,916 | -0.05(-0.09%) |
Jul 24, 2014 | 58.17 | 58.20 | 56.72 | 57.10 | 50,323,952 | -4.07(-6.65%) |
Jul 23, 2014 | 61.39 | 61.45 | 61.04 | 61.17 | 12,968,019 | +0.05(+0.09%) |
Jul 22, 2014 | 60.04 | 61.37 | 59.97 | 61.12 | 14,300,054 | +1.39(+2.33%) |
Jul 21, 2014 | 59.53 | 59.95 | 59.31 | 59.73 | 10,170,951 | +0.21(+0.35%) |
Jul 18, 2014 | 58.89 | 59.55 | 58.66 | 59.52 | 11,181,076 | +0.96(+1.64%) |
Jul 17, 2014 | 59.31 | 59.38 | 58.38 | 58.56 | 16,736,679 | -1.13(-1.90%) |
Jul 16, 2014 | 59.76 | 59.93 | 59.66 | 59.69 | 8,355,477 | +0.13(+0.23%) |
Jul 15, 2014 | 59.52 | 59.91 | 59.34 | 59.55 | 7,982,201 | -0.06(-0.10%) |
Jul 14, 2014 | 59.55 | 59.81 | 59.51 | 59.61 | 10,097,164 | -0.06(-0.10%) |
Jul 11, 2014 | 59.90 | 60.12 | 59.34 | 59.67 | 11,511,223 | -0.62(-1.03%) |
Jul 10, 2014 | 59.92 | 60.48 | 59.82 | 60.30 | 6,789,729 | -0.25(-0.42%) |
Jul 09, 2014 | 60.81 | 60.81 | 60.25 | 60.55 | 6,595,690 | +0.09(+0.15%) |
Jul 08, 2014 | 60.45 | 60.61 | 60.29 | 60.46 | 10,381,749 | -0.13(-0.21%) |
Jul 07, 2014 | 60.48 | 60.69 | 60.13 | 60.59 | 7,818,911 | -0.13(-0.21%) |
Jul 03, 2014 | 60.35 | 60.72 | 60.72 | 60.72 | 7,651,045 | +0.61(+1.02%) |
Jul 02, 2014 | 59.83 | 60.30 | 59.75 | 60.10 | 7,223,778 | +0.33(+0.55%) |
Jul 01, 2014 | 59.49 | 59.84 | 59.17 | 59.77 | 7,822,461 | +0.40(+0.67%) |
Jun 30, 2014 | 59.34 | 59.52 | 58.96 | 59.37 | 8,724,055 | +0.16(+0.27%) |
Jun 27, 2014 | 58.90 | 59.25 | 58.61 | 59.22 | 10,315,236 | +0.16(+0.28%) |
Jun 26, 2014 | 58.77 | 59.32 | 58.53 | 59.05 | 10,029,906 | +0.54(+0.92%) |
Jun 25, 2014 | 58.85 | 58.89 | 58.41 | 58.51 | 14,185,344 | -0.55(-0.93%) |
Jun 24, 2014 | 59.46 | 59.88 | 58.98 | 59.06 | 14,197,098 | -0.49(-0.82%) |
Jun 23, 2014 | 59.70 | 59.97 | 59.46 | 59.55 | 8,193,740 | -0.32(-0.54%) |
Jun 20, 2014 | 59.96 | 59.96 | 59.55 | 59.87 | 15,844,697 | +0.08(+0.14%) |
Jun 19, 2014 | 59.45 | 59.82 | 59.37 | 59.79 | 9,022,385 | +0.42(+0.71%) |
Jun 18, 2014 | 59.73 | 59.73 | 58.95 | 59.37 | 9,689,999 | +0.02(+0.04%) |
Jun 17, 2014 | 58.80 | 59.54 | 58.77 | 59.34 | 9,063,194 | +0.38(+0.65%) |
Jun 16, 2014 | 59.10 | 59.52 | 58.81 | 58.96 | 13,462,619 | -0.34(-0.58%) |
Jun 13, 2014 | 59.57 | 59.84 | 59.17 | 59.31 | 9,924,737 | -0.17(-0.29%) |
Jun 12, 2014 | 59.32 | 59.79 | 59.08 | 59.48 | 10,031,193 | +0.10(+0.16%) |
Jun 11, 2014 | 59.22 | 59.60 | 58.80 | 59.38 | 9,463,463 | +0.02(+0.04%) |
Jun 10, 2014 | 59.94 | 59.94 | 59.33 | 59.36 | 11,376,852 | -0.90(-1.49%) |
Jun 06, 2014 | 60.12 | 60.35 | 59.82 | 60.26 | 8,521,517 | +0.54(+0.90%) |
Jun 05, 2014 | 59.85 | 59.92 | 59.34 | 59.72 | 12,214,071 | -0.19(-0.33%) |
Jun 04, 2014 | 60.21 | 60.27 | 59.75 | 59.91 | 8,881,160 | -0.36(-0.60%) |
Jun 03, 2014 | 60.11 | 60.48 | 59.94 | 60.27 | 9,864,447 | -0.06(-0.10%) |
Jun 02, 2014 | 60.47 | 60.57 | 60.00 | 60.33 | 9,624,410 | +0.34(+0.56%) |
May 30, 2014 | 59.91 | 60.06 | 59.60 | 60.00 | 9,837,760 | +0.19(+0.32%) |
May 29, 2014 | 60.09 | 60.09 | 59.57 | 59.80 | 12,997,561 | -0.02(-0.04%) |
May 28, 2014 | 59.81 | 60.21 | 59.78 | 59.82 | 10,249,022 | -0.18(-0.30%) |
May 27, 2014 | 59.61 | 60.03 | 59.59 | 60.00 | 10,725,364 | +0.43(+0.73%) |
May 23, 2014 | 59.65 | 59.57 | 59.57 | 59.57 | 6,142,286 | +0.03(+0.05%) |
May 22, 2014 | 59.27 | 59.60 | 59.23 | 59.54 | 5,756,704 | +0.12(+0.21%) |
May 21, 2014 | 59.04 | 59.65 | 59.00 | 59.41 | 10,286,795 | -0.14(-0.24%) |
May 20, 2014 | 59.62 | 59.92 | 59.30 | 59.56 | 11,281,116 | +0.04(+0.06%) |
May 19, 2014 | 59.08 | 59.65 | 59.06 | 59.52 | 7,226,084 | +0.29(+0.49%) |
May 16, 2014 | 59.44 | 59.49 | 58.74 | 59.23 | 11,232,796 | -0.27(-0.45%) |
May 15, 2014 | 59.91 | 60.26 | 59.05 | 59.50 | 13,843,495 | -0.47(-0.78%) |
May 14, 2014 | 59.53 | 60.40 | 59.53 | 59.97 | 11,022,225 | +0.03(+0.05%) |
May 13, 2014 | 59.60 | 59.95 | 59.50 | 59.94 | 7,834,402 | +0.30(+0.50%) |
May 12, 2014 | 59.45 | 59.75 | 59.38 | 59.64 | 8,835,862 | +0.35(+0.59%) |
May 09, 2014 | 59.62 | 59.62 | 58.60 | 59.29 | 8,000,395 | +0.00(+0.00%) |
May 08, 2014 | 59.17 | 59.73 | 58.88 | 59.29 | 9,912,790 | +0.13(+0.22%) |
May 07, 2014 | 59.45 | 59.61 | 58.49 | 59.16 | 11,791,241 | +0.01(+0.02%) |
May 06, 2014 | 59.09 | 59.38 | 58.73 | 59.15 | 10,662,347 | -0.19(-0.31%) |
May 05, 2014 | 58.74 | 59.60 | 58.55 | 59.33 | 10,295,786 | +0.42(+0.72%) |
May 02, 2014 | 59.14 | 59.14 | 58.54 | 58.91 | 8,130,167 | +0.00(+0.00%) |
May 01, 2014 | 58.56 | 59.28 | 58.56 | 58.91 | 9,373,281 | +0.21(+0.36%) |
Apr 30, 2014 | 58.59 | 58.81 | 58.27 | 58.70 | 12,647,532 | +0.14(+0.24%) |
Apr 29, 2014 | 58.65 | 58.92 | 58.34 | 58.56 | 10,764,778 | +0.35(+0.60%) |
Apr 28, 2014 | 58.17 | 58.62 | 57.70 | 58.21 | 16,848,588 | +0.33(+0.57%) |
Apr 25, 2014 | 57.86 | 58.08 | 57.67 | 57.88 | 14,092,894 | -0.19(-0.33%) |
Apr 24, 2014 | 57.80 | 58.63 | 57.25 | 58.07 | 30,422,432 | -2.12(-3.52%) |
Apr 23, 2014 | 60.41 | 60.41 | 59.78 | 60.19 | 16,615,820 | +0.07(+0.12%) |
Apr 22, 2014 | 60.53 | 60.66 | 60.09 | 60.11 | 10,677,320 | -0.24(-0.40%) |
Apr 21, 2014 | 60.55 | 60.90 | 60.08 | 60.35 | 7,996,329 | -0.29(-0.48%) |
Apr 17, 2014 | 59.76 | 60.64 | 60.64 | 60.64 | 14,168,451 | +0.85(+1.42%) |
Apr 16, 2014 | 59.65 | 59.87 | 59.23 | 59.79 | 9,190,095 | +0.51(+0.87%) |
Apr 15, 2014 | 58.91 | 59.61 | 58.54 | 59.28 | 11,774,372 | +0.26(+0.44%) |
Apr 14, 2014 | 58.69 | 59.06 | 58.19 | 59.02 | 10,940,564 | +0.84(+1.45%) |
Apr 11, 2014 | 57.82 | 58.82 | 57.82 | 58.18 | 12,455,783 | -0.04(-0.08%) |
Apr 10, 2014 | 59.73 | 59.88 | 58.06 | 58.22 | 13,519,674 | -1.39(-2.33%) |
Apr 09, 2014 | 59.11 | 59.62 | 58.80 | 59.61 | 11,324,565 | +0.78(+1.32%) |
Apr 08, 2014 | 57.95 | 58.87 | 57.78 | 58.83 | 12,125,889 | +0.60(+1.04%) |
Apr 07, 2014 | 58.17 | 59.11 | 57.87 | 58.23 | 13,292,451 | -0.34(-0.57%) |
Apr 04, 2014 | 60.47 | 60.67 | 58.51 | 58.56 | 15,086,504 | -1.51(-2.51%) |
Apr 03, 2014 | 59.82 | 60.63 | 59.82 | 60.07 | 11,657,579 | +0.31(+0.51%) |
Apr 02, 2014 | 59.65 | 59.85 | 59.47 | 59.76 | 9,926,494 | +0.03(+0.05%) |
Apr 01, 2014 | 59.23 | 59.78 | 58.91 | 59.73 | 13,992,427 | +0.92(+1.57%) |
Mar 31, 2014 | 59.28 | 59.37 | 58.77 | 58.81 | 9,390,569 | -0.31(-0.53%) |
Mar 28, 2014 | 59.29 | 59.29 | 58.24 | 59.12 | 11,466,222 | +0.17(+0.29%) |
Mar 27, 2014 | 58.48 | 59.45 | 58.40 | 58.95 | 13,842,556 | +0.55(+0.94%) |
Mar 26, 2014 | 58.78 | 59.38 | 58.40 | 58.40 | 18,938,362 | -0.19(-0.32%) |
Mar 25, 2014 | 58.27 | 58.74 | 58.16 | 58.59 | 10,822,324 | +0.61(+1.05%) |
Mar 24, 2014 | 58.50 | 58.69 | 57.65 | 57.97 | 15,071,133 | -0.34(-0.58%) |
Mar 21, 2014 | 58.94 | 58.94 | 57.80 | 58.31 | 36,843,660 | +0.07(+0.12%) |
Mar 20, 2014 | 57.26 | 58.44 | 57.20 | 58.24 | 13,742,058 | +0.97(+1.69%) |
Mar 19, 2014 | 57.59 | 57.85 | 56.99 | 57.28 | 10,431,853 | -0.48(-0.83%) |
Mar 18, 2014 | 57.56 | 57.98 | 57.35 | 57.76 | 10,609,248 | +0.32(+0.56%) |
Mar 17, 2014 | 56.47 | 57.65 | 56.33 | 57.44 | 18,535,416 | +1.70(+3.05%) |
Mar 14, 2014 | 56.10 | 56.61 | 55.56 | 55.74 | 14,097,759 | -0.66(-1.18%) |
Mar 13, 2014 | 57.42 | 57.51 | 56.22 | 56.40 | 11,882,057 | -1.00(-1.74%) |
Mar 12, 2014 | 57.12 | 57.53 | 56.91 | 57.40 | 9,243,332 | +0.19(+0.34%) |
Mar 11, 2014 | 57.49 | 57.57 | 57.11 | 57.21 | 11,068,984 | -0.27(-0.47%) |
Mar 10, 2014 | 57.27 | 57.47 | 57.09 | 57.47 | 10,306,444 | +0.21(+0.36%) |
Mar 07, 2014 | 57.50 | 57.57 | 57.01 | 57.27 | 9,768,706 | -0.16(-0.27%) |
Mar 06, 2014 | 57.42 | 57.56 | 57.08 | 57.42 | 10,333,902 | +0.25(+0.43%) |
Mar 05, 2014 | 57.01 | 57.39 | 56.52 | 57.18 | 8,985,189 | +0.42(+0.74%) |
Mar 04, 2014 | 56.30 | 57.27 | 56.19 | 56.76 | 18,119,058 | +1.85(+3.37%) |
Mar 03, 2014 | 55.65 | 55.66 | 54.47 | 54.91 | 15,156,215 | -0.98(-1.75%) |
Feb 28, 2014 | 55.98 | 55.99 | 55.56 | 55.89 | 12,733,655 | +0.07(+0.13%) |
Feb 27, 2014 | 55.59 | 55.86 | 55.31 | 55.81 | 12,747,549 | +0.10(+0.19%) |
Feb 26, 2014 | 55.78 | 56.04 | 55.60 | 55.71 | 7,456,740 | +0.10(+0.19%) |
Feb 25, 2014 | 56.13 | 56.32 | 55.48 | 55.60 | 9,393,628 | -0.39(-0.69%) |
Feb 24, 2014 | 56.29 | 56.41 | 55.96 | 55.99 | 12,382,951 | -0.13(-0.24%) |
Feb 21, 2014 | 56.55 | 56.82 | 56.10 | 56.12 | 11,774,721 | -0.25(-0.45%) |
Feb 20, 2014 | 56.38 | 56.56 | 56.18 | 56.38 | 9,508,386 | +0.13(+0.24%) |
Feb 19, 2014 | 55.95 | 56.40 | 55.75 | 56.24 | 11,214,276 | +0.13(+0.22%) |
Feb 18, 2014 | 56.60 | 56.60 | 56.06 | 56.12 | 11,922,439 | -0.50(-0.89%) |
Feb 14, 2014 | 56.42 | 56.62 | 56.62 | 56.62 | 11,216,093 | -0.12(-0.21%) |
Feb 13, 2014 | 56.41 | 56.97 | 56.41 | 56.74 | 12,188,210 | +0.01(+0.03%) |
Feb 12, 2014 | 56.16 | 56.90 | 56.16 | 56.73 | 15,490,754 | +0.59(+1.06%) |
Feb 11, 2014 | 55.53 | 56.21 | 55.32 | 56.13 | 11,944,150 | +0.69(+1.25%) |
Feb 10, 2014 | 55.08 | 55.47 | 54.85 | 55.44 | 10,192,306 | +0.21(+0.38%) |
Feb 07, 2014 | 54.48 | 55.28 | 54.34 | 55.23 | 12,131,629 | +0.87(+1.60%) |
Feb 06, 2014 | 53.99 | 54.43 | 53.68 | 54.36 | 10,997,288 | +0.65(+1.20%) |
Feb 05, 2014 | 53.52 | 53.93 | 53.47 | 53.72 | 14,106,158 | -0.10(-0.19%) |
Feb 04, 2014 | 54.48 | 54.52 | 53.65 | 53.82 | 15,710,256 | -0.60(-1.10%) |
Feb 03, 2014 | 54.68 | 54.89 | 54.13 | 54.42 | 21,392,062 | -0.67(-1.21%) |
Jan 31, 2014 | 53.95 | 55.29 | 53.90 | 55.09 | 20,775,510 | +0.71(+1.31%) |
Jan 30, 2014 | 53.93 | 54.48 | 53.42 | 54.38 | 23,689,090 | +1.59(+3.01%) |
Jan 29, 2014 | 53.00 | 53.50 | 52.69 | 52.79 | 21,459,214 | -0.65(-1.21%) |
Jan 28, 2014 | 53.44 | 54.29 | 53.26 | 53.44 | 24,497,420 | -0.90(-1.65%) |
Jan 27, 2014 | 54.94 | 55.20 | 53.99 | 54.34 | 16,885,192 | -0.65(-1.19%) |
Jan 24, 2014 | 55.89 | 56.00 | 54.97 | 54.99 | 16,186,081 | -1.33(-2.36%) |
Jan 23, 2014 | 56.03 | 56.34 | 55.79 | 56.32 | 10,873,307 | +0.07(+0.12%) |
Jan 22, 2014 | 56.04 | 56.31 | 55.76 | 56.25 | 9,756,265 | +0.24(+0.42%) |
Jan 21, 2014 | 55.67 | 56.09 | 55.57 | 56.01 | 11,850,316 | +0.54(+0.98%) |
Jan 17, 2014 | 55.45 | 55.47 | 55.47 | 55.47 | 16,533,752 | +0.01(+0.01%) |
Jan 16, 2014 | 55.28 | 55.58 | 54.94 | 55.46 | 13,801,061 | +0.16(+0.28%) |
Jan 15, 2014 | 54.48 | 55.44 | 54.48 | 55.31 | 13,469,242 | +0.83(+1.53%) |
Jan 14, 2014 | 53.72 | 54.71 | 53.72 | 54.48 | 13,350,658 | +0.13(+0.23%) |
Jan 13, 2014 | 54.77 | 55.13 | 54.06 | 54.35 | 11,553,367 | -0.48(-0.88%) |
Jan 10, 2014 | 55.01 | 55.30 | 54.31 | 54.83 | 11,960,320 | -0.03(-0.05%) |
Jan 09, 2014 | 54.96 | 55.00 | 54.69 | 54.86 | 12,215,804 | +0.17(+0.31%) |
Jan 08, 2014 | 54.30 | 54.69 | 53.95 | 54.69 | 12,090,101 | +0.33(+0.60%) |
Jan 07, 2014 | 54.04 | 54.42 | 53.89 | 54.36 | 7,937,867 | +0.40(+0.74%) |
Jan 06, 2014 | 54.25 | 54.34 | 53.85 | 53.96 | 10,365,086 | -0.14(-0.26%) |
Jan 03, 2014 | 54.43 | 54.54 | 53.77 | 54.10 | 10,737,708 | -0.32(-0.59%) |
Jan 02, 2014 | 54.64 | 54.76 | 54.38 | 54.42 | 13,588,227 | -0.69(-1.25%) |
Dec 31, 2013 | 54.75 | 55.11 | 55.11 | 55.11 | 7,712,841 | +0.50(+0.92%) |
Dec 30, 2013 | 54.68 | 54.85 | 54.56 | 54.61 | 7,254,690 | -0.17(-0.31%) |
Dec 27, 2013 | 54.74 | 54.94 | 54.67 | 54.78 | 6,793,296 | +0.24(+0.44%) |
Dec 26, 2013 | 54.22 | 54.69 | 54.22 | 54.54 | 6,209,236 | +0.33(+0.60%) |
Dec 24, 2013 | 53.94 | 54.37 | 53.92 | 54.22 | 3,499,405 | +0.15(+0.27%) |
Dec 23, 2013 | 54.57 | 54.60 | 53.83 | 54.07 | 12,041,829 | -0.05(-0.10%) |
Dec 20, 2013 | 53.80 | 54.21 | 53.62 | 54.12 | 29,185,074 | +0.36(+0.66%) |
Dec 19, 2013 | 54.25 | 54.41 | 53.54 | 53.76 | 11,833,943 | -0.56(-1.02%) |
Dec 18, 2013 | 54.10 | 54.34 | 53.21 | 54.32 | 12,619,782 | +0.19(+0.36%) |
Dec 17, 2013 | 53.81 | 54.17 | 53.64 | 54.13 | 11,571,160 | +0.10(+0.18%) |
Dec 16, 2013 | 54.26 | 54.38 | 53.82 | 54.03 | 11,490,655 | +0.16(+0.29%) |
Dec 13, 2013 | 54.51 | 54.53 | 53.84 | 53.87 | 11,752,433 | -0.11(-0.21%) |
Dec 12, 2013 | 54.19 | 54.50 | 53.81 | 53.99 | 10,103,547 | -0.21(-0.38%) |
Dec 11, 2013 | 54.92 | 55.01 | 54.16 | 54.19 | 13,306,972 | -0.27(-0.50%) |
Dec 10, 2013 | 54.39 | 54.81 | 54.25 | 54.47 | 14,442,035 | +0.01(+0.01%) |
Dec 09, 2013 | 54.87 | 55.07 | 54.14 | 54.46 | 11,964,551 | -0.29(-0.53%) |
Dec 06, 2013 | 54.63 | 54.91 | 54.26 | 54.75 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.19 | 54.51 | 54.11 | 54.36 | 10,405,888 | +0.04(+0.07%) |
Dec 04, 2013 | 54.20 | 54.56 | 54.08 | 54.32 | 8,766,318 | -0.10(-0.18%) |
Dec 03, 2013 | 54.33 | 54.51 | 54.24 | 54.42 | 10,698,558 | -0.10(-0.18%) |