Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 57.39 | 56.66 | 56.66 | 56.66 | 1,636,527 | -0.56(-0.97%) |
Dec 30, 2014 | 57.24 | 57.51 | 57.06 | 57.21 | 1,357,832 | -0.05(-0.08%) |
Dec 29, 2014 | 57.21 | 57.69 | 57.07 | 57.26 | 1,470,710 | +0.06(+0.10%) |
Dec 26, 2014 | 57.11 | 57.46 | 57.05 | 57.21 | 1,127,836 | +0.19(+0.34%) |
Dec 24, 2014 | 57.21 | 57.01 | 57.01 | 57.01 | 704,008 | -0.05(-0.08%) |
Dec 23, 2014 | 56.85 | 57.38 | 56.81 | 57.06 | 1,833,758 | +0.25(+0.44%) |
Dec 22, 2014 | 56.50 | 56.94 | 56.35 | 56.81 | 2,402,198 | +0.44(+0.79%) |
Dec 19, 2014 | 56.38 | 56.57 | 56.06 | 56.37 | 6,124,989 | +0.08(+0.14%) |
Dec 18, 2014 | 55.79 | 56.29 | 55.52 | 56.29 | 3,691,416 | +1.27(+2.30%) |
Dec 17, 2014 | 54.28 | 55.33 | 54.25 | 55.02 | 3,402,025 | +0.81(+1.50%) |
Dec 16, 2014 | 54.24 | 55.18 | 53.88 | 54.21 | 3,093,748 | -0.13(-0.24%) |
Dec 15, 2014 | 54.61 | 55.09 | 54.11 | 54.34 | 3,464,041 | -0.04(-0.07%) |
Dec 12, 2014 | 55.06 | 55.59 | 54.34 | 54.38 | 3,660,567 | -1.32(-2.37%) |
Dec 11, 2014 | 55.32 | 56.18 | 55.11 | 55.70 | 3,829,778 | +0.41(+0.74%) |
Dec 10, 2014 | 55.48 | 56.05 | 55.29 | 55.29 | 3,759,008 | -0.23(-0.41%) |
Dec 09, 2014 | 55.38 | 55.55 | 55.17 | 55.51 | 2,913,199 | -0.25(-0.45%) |
Dec 08, 2014 | 55.46 | 55.98 | 55.34 | 55.76 | 3,163,648 | +0.37(+0.67%) |
Dec 05, 2014 | 55.21 | 55.63 | 55.17 | 55.39 | 2,709,188 | +0.23(+0.42%) |
Dec 04, 2014 | 54.94 | 55.38 | 54.89 | 55.16 | 3,163,383 | +0.26(+0.47%) |
Dec 03, 2014 | 55.00 | 55.19 | 54.60 | 54.90 | 3,007,356 | -0.03(-0.06%) |
Dec 02, 2014 | 54.45 | 54.96 | 54.45 | 54.93 | 2,359,433 | +0.40(+0.74%) |
Dec 01, 2014 | 54.90 | 54.91 | 54.53 | 54.53 | 2,387,204 | -0.44(-0.79%) |
Nov 28, 2014 | 54.60 | 55.23 | 54.60 | 54.96 | 1,360,328 | +0.51(+0.93%) |
Nov 26, 2014 | 54.57 | 54.46 | 54.46 | 54.46 | 1,853,012 | -0.05(-0.09%) |
Nov 25, 2014 | 54.53 | 54.77 | 54.33 | 54.50 | 1,975,590 | -0.05(-0.09%) |
Nov 24, 2014 | 54.34 | 54.69 | 54.30 | 54.55 | 1,982,643 | +0.42(+0.77%) |
Nov 21, 2014 | 54.53 | 54.55 | 54.02 | 54.14 | 3,344,766 | +0.09(+0.16%) |
Nov 20, 2014 | 53.77 | 54.20 | 53.72 | 54.05 | 2,036,064 | -0.06(-0.12%) |
Nov 19, 2014 | 53.81 | 54.14 | 53.56 | 54.11 | 2,337,587 | +0.47(+0.87%) |
Nov 18, 2014 | 53.72 | 53.93 | 53.49 | 53.65 | 2,231,279 | +0.10(+0.19%) |
Nov 17, 2014 | 53.10 | 53.61 | 53.10 | 53.54 | 1,459,275 | +0.06(+0.12%) |
Nov 14, 2014 | 53.82 | 53.82 | 53.36 | 53.48 | 1,941,767 | -0.27(-0.51%) |
Nov 13, 2014 | 53.95 | 54.07 | 53.58 | 53.75 | 2,443,863 | -0.20(-0.37%) |
Nov 12, 2014 | 53.36 | 53.98 | 53.35 | 53.95 | 2,479,111 | +0.43(+0.81%) |
Nov 11, 2014 | 53.58 | 53.79 | 53.45 | 53.52 | 2,563,710 | -0.10(-0.19%) |
Nov 10, 2014 | 53.61 | 53.71 | 53.39 | 53.62 | 2,521,500 | +0.41(+0.77%) |
Nov 07, 2014 | 53.10 | 53.34 | 52.94 | 53.21 | 2,645,684 | +0.10(+0.18%) |
Nov 06, 2014 | 52.76 | 53.20 | 52.69 | 53.12 | 3,160,953 | +0.31(+0.59%) |
Nov 05, 2014 | 52.59 | 52.81 | 52.32 | 52.80 | 3,138,389 | +0.68(+1.31%) |
Nov 04, 2014 | 52.13 | 52.33 | 51.87 | 52.12 | 2,752,430 | +0.14(+0.26%) |
Nov 03, 2014 | 51.81 | 52.21 | 51.81 | 51.98 | 2,748,242 | -0.10(-0.20%) |
Oct 31, 2014 | 51.53 | 52.21 | 51.53 | 52.09 | 3,803,996 | +0.75(+1.47%) |
Oct 30, 2014 | 51.08 | 51.51 | 50.94 | 51.33 | 3,117,454 | +0.75(+1.48%) |
Oct 29, 2014 | 50.83 | 50.97 | 50.31 | 50.59 | 3,191,234 | -0.20(-0.40%) |
Oct 28, 2014 | 50.92 | 51.16 | 50.78 | 50.79 | 4,235,496 | +0.08(+0.16%) |
Oct 27, 2014 | 50.37 | 50.78 | 50.26 | 50.71 | 4,733,280 | +0.45(+0.90%) |
Oct 24, 2014 | 49.57 | 50.30 | 49.57 | 50.26 | 2,509,361 | +0.46(+0.92%) |
Oct 23, 2014 | 50.12 | 50.14 | 49.70 | 49.80 | 3,056,092 | +0.15(+0.31%) |
Oct 22, 2014 | 49.80 | 50.12 | 49.62 | 49.65 | 3,364,748 | -0.18(-0.35%) |
Oct 21, 2014 | 49.08 | 49.97 | 48.93 | 49.82 | 3,940,500 | +0.95(+1.94%) |
Oct 20, 2014 | 48.56 | 48.95 | 48.44 | 48.87 | 2,287,968 | +0.17(+0.35%) |
Oct 17, 2014 | 48.41 | 48.84 | 47.94 | 48.71 | 3,372,771 | +0.63(+1.30%) |
Oct 16, 2014 | 48.00 | 48.34 | 47.77 | 48.08 | 4,599,086 | -0.57(-1.17%) |
Oct 15, 2014 | 49.24 | 49.34 | 47.98 | 48.65 | 4,276,286 | -0.84(-1.70%) |
Oct 14, 2014 | 49.36 | 49.83 | 49.20 | 49.49 | 3,606,095 | +0.45(+0.92%) |
Oct 13, 2014 | 49.24 | 49.63 | 49.03 | 49.04 | 3,137,667 | -0.08(-0.16%) |
Oct 10, 2014 | 48.95 | 49.69 | 48.95 | 49.12 | 2,526,341 | +0.12(+0.25%) |
Oct 09, 2014 | 49.44 | 49.69 | 49.00 | 49.00 | 3,510,023 | -0.51(-1.02%) |
Oct 08, 2014 | 48.93 | 49.56 | 48.87 | 49.51 | 2,814,973 | +0.59(+1.21%) |
Oct 07, 2014 | 49.31 | 49.53 | 48.90 | 48.91 | 2,187,749 | -0.58(-1.17%) |
Oct 06, 2014 | 49.84 | 49.98 | 49.40 | 49.49 | 1,929,706 | -0.09(-0.18%) |
Oct 03, 2014 | 49.55 | 49.93 | 49.54 | 49.58 | 3,408,545 | +0.47(+0.97%) |
Oct 02, 2014 | 48.93 | 49.34 | 48.79 | 49.11 | 2,442,301 | +0.27(+0.54%) |
Oct 01, 2014 | 49.26 | 49.49 | 48.72 | 48.84 | 2,786,812 | -0.45(-0.91%) |
Sep 30, 2014 | 49.09 | 49.49 | 49.03 | 49.29 | 2,809,857 | +0.06(+0.13%) |
Sep 29, 2014 | 49.02 | 49.43 | 48.89 | 49.23 | 1,592,664 | -0.10(-0.20%) |
Sep 26, 2014 | 49.08 | 49.50 | 49.01 | 49.32 | 1,592,739 | +0.26(+0.52%) |
Sep 25, 2014 | 49.37 | 49.46 | 49.01 | 49.07 | 2,497,330 | -0.47(-0.96%) |
Sep 24, 2014 | 49.22 | 49.69 | 49.15 | 49.54 | 1,706,284 | +0.30(+0.60%) |
Sep 23, 2014 | 49.54 | 49.61 | 49.10 | 49.24 | 4,713,898 | -0.43(-0.86%) |
Sep 22, 2014 | 49.75 | 49.81 | 49.59 | 49.67 | 2,166,865 | -0.29(-0.58%) |
Sep 19, 2014 | 50.24 | 50.27 | 49.81 | 49.96 | 3,431,888 | -0.10(-0.19%) |
Sep 18, 2014 | 49.72 | 50.13 | 49.63 | 50.06 | 2,342,155 | +0.46(+0.92%) |
Sep 17, 2014 | 49.58 | 49.80 | 49.46 | 49.60 | 2,040,426 | +0.03(+0.06%) |
Sep 16, 2014 | 49.28 | 49.69 | 49.23 | 49.57 | 2,013,135 | +0.07(+0.15%) |
Sep 15, 2014 | 49.12 | 49.69 | 49.07 | 49.49 | 2,568,537 | +0.50(+1.02%) |
Sep 12, 2014 | 49.06 | 49.21 | 48.80 | 49.00 | 2,758,591 | -0.17(-0.34%) |
Sep 11, 2014 | 48.83 | 49.19 | 48.82 | 49.16 | 2,197,153 | +0.26(+0.53%) |
Sep 10, 2014 | 49.04 | 49.12 | 48.83 | 48.91 | 1,837,453 | +0.04(+0.08%) |
Sep 09, 2014 | 49.23 | 49.28 | 48.78 | 48.87 | 2,188,191 | -0.44(-0.90%) |
Sep 08, 2014 | 49.67 | 49.67 | 49.15 | 49.31 | 1,498,686 | +0.03(+0.07%) |
Sep 05, 2014 | 49.31 | 49.37 | 49.08 | 49.28 | 2,330,396 | -0.02(-0.03%) |
Sep 04, 2014 | 49.53 | 49.69 | 49.25 | 49.29 | 1,946,927 | -0.22(-0.44%) |
Sep 03, 2014 | 49.87 | 49.87 | 49.49 | 49.51 | 1,841,840 | -0.15(-0.31%) |
Sep 02, 2014 | 49.58 | 49.76 | 49.41 | 49.66 | 2,274,785 | +0.27(+0.55%) |
Aug 29, 2014 | 49.20 | 49.39 | 49.39 | 49.39 | 2,408,740 | +0.27(+0.56%) |
Aug 28, 2014 | 49.26 | 49.41 | 49.10 | 49.12 | 2,299,722 | -0.31(-0.62%) |
Aug 27, 2014 | 49.48 | 49.54 | 49.33 | 49.42 | 2,074,819 | -0.04(-0.08%) |
Aug 26, 2014 | 49.48 | 49.64 | 49.38 | 49.46 | 2,346,716 | -0.04(-0.08%) |
Aug 25, 2014 | 49.19 | 49.58 | 49.08 | 49.50 | 2,368,587 | +0.55(+1.13%) |
Aug 22, 2014 | 48.99 | 49.14 | 48.84 | 48.95 | 2,474,400 | -0.23(-0.47%) |
Aug 21, 2014 | 49.09 | 49.22 | 48.85 | 49.18 | 2,961,086 | +0.09(+0.18%) |
Aug 20, 2014 | 48.87 | 49.13 | 48.70 | 49.09 | 1,813,042 | +0.25(+0.51%) |
Aug 19, 2014 | 48.95 | 49.01 | 48.85 | 48.85 | 2,032,213 | -0.15(-0.31%) |
Aug 18, 2014 | 48.75 | 49.01 | 48.69 | 49.00 | 2,574,244 | +0.47(+0.97%) |
Aug 15, 2014 | 48.73 | 48.87 | 48.29 | 48.53 | 3,024,932 | -0.07(-0.15%) |
Aug 14, 2014 | 48.13 | 48.61 | 48.13 | 48.60 | 3,142,841 | +0.54(+1.11%) |
Aug 13, 2014 | 48.17 | 48.35 | 47.99 | 48.06 | 3,219,915 | -0.03(-0.07%) |
Aug 12, 2014 | 47.65 | 48.13 | 47.64 | 48.09 | 4,318,888 | +0.47(+0.99%) |
Aug 11, 2014 | 47.82 | 47.87 | 47.49 | 47.62 | 2,842,263 | -0.09(-0.18%) |
Aug 08, 2014 | 47.61 | 47.65 | 47.17 | 47.71 | 3,287,339 | +0.29(+0.61%) |
Aug 07, 2014 | 47.74 | 47.95 | 47.28 | 47.42 | 3,915,084 | -0.22(-0.45%) |
Aug 06, 2014 | 46.95 | 47.65 | 46.95 | 47.64 | 3,094,182 | +0.58(+1.24%) |
Aug 05, 2014 | 47.11 | 47.40 | 46.96 | 47.05 | 3,925,704 | -0.09(-0.19%) |
Aug 04, 2014 | 46.65 | 47.17 | 46.47 | 47.14 | 7,052,667 | +0.66(+1.41%) |
Aug 01, 2014 | 46.77 | 46.96 | 46.17 | 46.49 | 4,077,629 | -0.25(-0.53%) |
Jul 31, 2014 | 46.53 | 47.89 | 45.74 | 46.73 | 7,825,269 | +1.25(+2.74%) |
Jul 30, 2014 | 45.66 | 45.72 | 45.28 | 45.49 | 3,882,398 | -0.13(-0.28%) |
Jul 29, 2014 | 45.76 | 46.21 | 45.65 | 45.62 | 4,145,451 | -0.71(-1.54%) |
Jul 28, 2014 | 46.31 | 46.34 | 45.86 | 46.33 | 2,664,748 | +0.00(+0.00%) |
Jul 25, 2014 | 46.57 | 46.65 | 46.28 | 46.33 | 1,492,067 | -0.44(-0.94%) |
Jul 24, 2014 | 46.57 | 46.83 | 46.48 | 46.77 | 1,423,459 | +0.13(+0.27%) |
Jul 23, 2014 | 46.48 | 46.77 | 46.47 | 46.64 | 1,575,376 | +0.19(+0.41%) |
Jul 22, 2014 | 46.21 | 46.51 | 46.09 | 46.45 | 2,353,640 | +0.06(+0.14%) |
Jul 21, 2014 | 46.24 | 46.48 | 46.03 | 46.38 | 1,868,352 | -0.04(-0.09%) |
Jul 18, 2014 | 46.26 | 46.45 | 45.99 | 46.42 | 2,521,499 | +0.19(+0.42%) |
Jul 17, 2014 | 46.40 | 46.85 | 46.22 | 46.23 | 2,464,354 | -0.27(-0.58%) |
Jul 16, 2014 | 46.82 | 46.91 | 46.46 | 46.50 | 2,378,459 | -0.24(-0.51%) |
Jul 15, 2014 | 46.74 | 46.90 | 46.62 | 46.74 | 2,562,473 | +0.14(+0.31%) |
Jul 14, 2014 | 46.77 | 46.92 | 46.45 | 46.60 | 2,782,202 | +0.06(+0.14%) |
Jul 11, 2014 | 46.33 | 46.57 | 46.18 | 46.53 | 1,779,427 | +0.10(+0.22%) |
Jul 10, 2014 | 46.43 | 46.61 | 46.13 | 46.43 | 3,379,037 | -0.33(-0.70%) |
Jul 09, 2014 | 46.68 | 46.93 | 46.52 | 46.76 | 3,512,760 | +0.00(+0.00%) |
Jul 08, 2014 | 46.76 | 46.95 | 46.68 | 46.76 | 3,604,486 | -0.04(-0.09%) |
Jul 07, 2014 | 46.95 | 47.02 | 46.69 | 46.80 | 3,456,367 | -0.35(-0.75%) |
Jul 03, 2014 | 47.35 | 47.15 | 47.15 | 47.15 | 1,913,792 | -0.02(-0.05%) |
Jul 02, 2014 | 47.24 | 47.57 | 47.08 | 47.17 | 1,988,823 | -0.10(-0.20%) |
Jul 01, 2014 | 47.12 | 47.41 | 47.11 | 47.27 | 2,230,748 | +0.32(+0.68%) |
Jun 30, 2014 | 46.85 | 47.32 | 46.79 | 46.95 | 2,252,162 | +0.02(+0.05%) |
Jun 27, 2014 | 46.85 | 46.98 | 46.73 | 46.93 | 2,743,443 | +0.11(+0.24%) |
Jun 26, 2014 | 46.96 | 47.02 | 46.70 | 46.81 | 2,169,072 | -0.13(-0.27%) |
Jun 25, 2014 | 47.05 | 47.17 | 46.91 | 46.94 | 2,380,855 | -0.17(-0.36%) |
Jun 24, 2014 | 47.03 | 47.41 | 46.99 | 47.11 | 2,450,632 | -0.22(-0.47%) |
Jun 23, 2014 | 47.09 | 47.57 | 47.09 | 47.33 | 3,378,764 | +0.30(+0.65%) |
Jun 20, 2014 | 47.09 | 47.14 | 46.79 | 47.03 | 6,311,954 | +0.00(+0.00%) |
Jun 19, 2014 | 47.20 | 47.21 | 46.76 | 47.03 | 4,502,745 | -0.27(-0.57%) |
Jun 18, 2014 | 47.25 | 47.54 | 47.09 | 47.30 | 3,715,309 | -0.04(-0.08%) |
Jun 17, 2014 | 46.97 | 47.41 | 46.84 | 47.34 | 2,400,620 | +0.32(+0.68%) |
Jun 16, 2014 | 47.12 | 47.19 | 46.85 | 47.02 | 2,091,001 | -0.16(-0.34%) |
Jun 13, 2014 | 47.07 | 47.23 | 46.94 | 47.18 | 2,126,220 | +0.24(+0.51%) |
Jun 12, 2014 | 47.29 | 47.38 | 46.84 | 46.94 | 2,610,814 | -0.30(-0.63%) |
Jun 11, 2014 | 47.36 | 47.53 | 47.02 | 47.24 | 1,997,384 | -0.08(-0.17%) |
Jun 10, 2014 | 47.23 | 47.49 | 47.23 | 47.32 | 2,231,026 | -0.11(-0.24%) |
Jun 06, 2014 | 47.34 | 47.66 | 47.25 | 47.43 | 1,824,832 | +0.17(+0.36%) |
Jun 05, 2014 | 46.85 | 47.32 | 46.85 | 47.26 | 3,056,308 | +0.39(+0.84%) |
Jun 04, 2014 | 46.65 | 46.98 | 46.65 | 46.87 | 2,095,947 | +0.03(+0.07%) |
Jun 03, 2014 | 46.72 | 46.89 | 46.60 | 46.84 | 2,196,577 | -0.07(-0.15%) |
Jun 02, 2014 | 46.75 | 47.08 | 46.75 | 46.91 | 1,983,422 | +0.33(+0.70%) |
May 30, 2014 | 46.58 | 46.80 | 46.45 | 46.58 | 4,132,116 | -0.03(-0.07%) |
May 29, 2014 | 46.58 | 46.68 | 46.41 | 46.61 | 1,549,083 | +0.10(+0.21%) |
May 28, 2014 | 46.55 | 46.70 | 46.43 | 46.52 | 2,174,832 | +0.00(+0.00%) |
May 27, 2014 | 46.50 | 46.69 | 46.48 | 46.52 | 1,980,058 | +0.06(+0.14%) |
May 23, 2014 | 46.42 | 46.45 | 46.45 | 46.45 | 1,782,880 | -0.03(-0.07%) |
May 22, 2014 | 46.47 | 46.57 | 46.36 | 46.49 | 1,383,564 | +0.00(+0.00%) |
May 21, 2014 | 46.42 | 46.70 | 46.32 | 46.49 | 1,910,740 | +0.27(+0.59%) |
May 20, 2014 | 46.14 | 46.45 | 46.02 | 46.22 | 2,834,724 | -0.10(-0.21%) |
May 19, 2014 | 45.90 | 46.34 | 45.83 | 46.31 | 2,620,822 | +0.37(+0.80%) |
May 16, 2014 | 45.78 | 46.07 | 45.45 | 45.95 | 4,990,420 | +0.14(+0.31%) |
May 15, 2014 | 46.05 | 46.08 | 45.66 | 45.80 | 4,261,089 | -0.42(-0.91%) |
May 14, 2014 | 46.45 | 46.57 | 46.15 | 46.22 | 3,487,287 | -0.25(-0.53%) |
May 13, 2014 | 46.46 | 46.66 | 46.38 | 46.47 | 2,706,107 | +0.04(+0.09%) |
May 12, 2014 | 46.39 | 46.50 | 46.23 | 46.43 | 2,261,936 | +0.17(+0.38%) |
May 09, 2014 | 46.20 | 46.39 | 45.93 | 46.26 | 3,219,086 | +0.12(+0.26%) |
May 08, 2014 | 45.91 | 46.41 | 45.88 | 46.14 | 4,277,059 | +0.13(+0.28%) |
May 07, 2014 | 45.38 | 46.12 | 45.38 | 46.01 | 3,841,092 | +0.99(+2.21%) |
May 06, 2014 | 45.29 | 45.45 | 44.90 | 45.01 | 3,692,576 | -0.44(-0.96%) |
May 05, 2014 | 45.33 | 45.52 | 45.00 | 45.45 | 1,946,108 | -0.05(-0.10%) |
May 02, 2014 | 45.60 | 45.87 | 45.43 | 45.50 | 2,385,796 | -0.09(-0.19%) |
May 01, 2014 | 45.30 | 45.75 | 45.19 | 45.59 | 2,736,510 | +0.27(+0.60%) |
Apr 30, 2014 | 45.24 | 45.42 | 44.91 | 45.32 | 3,064,559 | +0.05(+0.11%) |
Apr 29, 2014 | 45.37 | 45.63 | 45.23 | 45.27 | 2,287,236 | +0.04(+0.09%) |
Apr 28, 2014 | 44.86 | 45.40 | 44.79 | 45.23 | 4,111,232 | +0.58(+1.30%) |
Apr 25, 2014 | 45.06 | 45.12 | 44.62 | 44.65 | 2,775,281 | -0.23(-0.51%) |
Apr 24, 2014 | 44.86 | 44.94 | 44.60 | 44.88 | 2,369,688 | +0.17(+0.37%) |
Apr 23, 2014 | 44.66 | 44.83 | 44.58 | 44.71 | 2,090,168 | +0.14(+0.30%) |
Apr 22, 2014 | 44.36 | 44.68 | 44.24 | 44.58 | 2,473,000 | +0.20(+0.45%) |
Apr 21, 2014 | 43.71 | 44.61 | 43.71 | 44.38 | 2,618,902 | +0.00(+0.00%) |
Apr 17, 2014 | 44.39 | 44.38 | 44.38 | 44.38 | 3,959,109 | -0.18(-0.39%) |
Apr 16, 2014 | 44.61 | 44.72 | 44.38 | 44.55 | 3,400,045 | +0.34(+0.77%) |
Apr 15, 2014 | 44.06 | 44.34 | 43.81 | 44.21 | 4,402,224 | +0.29(+0.65%) |
Apr 14, 2014 | 44.37 | 44.42 | 43.61 | 43.92 | 4,411,765 | -0.07(-0.16%) |
Apr 11, 2014 | 43.96 | 44.16 | 43.80 | 44.00 | 3,365,804 | -0.17(-0.40%) |
Apr 10, 2014 | 44.65 | 44.90 | 44.16 | 44.17 | 4,389,874 | -0.49(-1.10%) |
Apr 09, 2014 | 44.66 | 44.74 | 44.29 | 44.66 | 2,747,977 | +0.19(+0.43%) |
Apr 08, 2014 | 44.31 | 44.66 | 44.16 | 44.47 | 2,640,311 | +0.11(+0.25%) |
Apr 07, 2014 | 44.84 | 44.94 | 44.33 | 44.36 | 3,298,922 | -0.53(-1.17%) |
Apr 04, 2014 | 45.27 | 45.58 | 44.88 | 44.89 | 3,287,273 | -0.14(-0.32%) |
Apr 03, 2014 | 44.94 | 45.11 | 44.77 | 45.03 | 2,773,564 | +0.35(+0.78%) |
Apr 02, 2014 | 44.35 | 45.08 | 44.27 | 44.68 | 2,926,267 | -0.27(-0.60%) |
Apr 01, 2014 | 45.22 | 45.23 | 44.66 | 44.95 | 2,801,225 | -0.07(-0.16%) |
Mar 31, 2014 | 44.72 | 45.08 | 44.66 | 45.02 | 2,668,633 | +0.62(+1.40%) |
Mar 28, 2014 | 44.46 | 44.61 | 44.17 | 44.40 | 1,844,819 | +0.13(+0.29%) |
Mar 27, 2014 | 44.24 | 44.40 | 44.12 | 44.27 | 2,411,353 | -0.05(-0.11%) |
Mar 26, 2014 | 44.82 | 44.86 | 44.31 | 44.32 | 2,492,936 | -0.24(-0.54%) |
Mar 25, 2014 | 44.90 | 44.92 | 44.27 | 44.56 | 3,961,276 | -0.14(-0.32%) |
Mar 24, 2014 | 44.82 | 45.04 | 44.55 | 44.70 | 2,959,326 | +0.10(+0.21%) |
Mar 21, 2014 | 44.45 | 44.89 | 44.32 | 44.61 | 4,905,179 | +0.40(+0.90%) |
Mar 20, 2014 | 43.82 | 44.39 | 43.77 | 44.21 | 3,187,806 | +0.20(+0.45%) |
Mar 19, 2014 | 44.20 | 44.30 | 43.78 | 44.01 | 4,070,249 | -0.13(-0.29%) |
Mar 18, 2014 | 44.28 | 44.33 | 44.07 | 44.14 | 2,548,469 | -0.04(-0.09%) |
Mar 17, 2014 | 44.18 | 44.31 | 44.03 | 44.18 | 1,681,407 | +0.31(+0.71%) |
Mar 14, 2014 | 43.81 | 44.07 | 43.81 | 43.87 | 3,387,124 | +0.02(+0.04%) |
Mar 13, 2014 | 44.27 | 44.33 | 43.82 | 43.85 | 3,468,753 | -0.30(-0.68%) |
Mar 12, 2014 | 44.07 | 44.29 | 43.87 | 44.16 | 2,777,754 | -0.10(-0.22%) |
Mar 11, 2014 | 44.48 | 44.51 | 44.16 | 44.25 | 2,967,699 | -0.15(-0.34%) |
Mar 10, 2014 | 44.31 | 44.41 | 44.06 | 44.40 | 2,459,256 | +0.07(+0.16%) |
Mar 07, 2014 | 44.10 | 44.35 | 43.91 | 44.33 | 3,106,505 | +0.43(+0.98%) |
Mar 06, 2014 | 43.92 | 44.15 | 43.73 | 43.90 | 3,033,815 | +0.08(+0.18%) |
Mar 05, 2014 | 43.61 | 43.84 | 43.42 | 43.82 | 2,774,545 | +0.18(+0.40%) |
Mar 04, 2014 | 43.51 | 43.69 | 43.26 | 43.65 | 4,437,880 | +0.64(+1.48%) |
Mar 03, 2014 | 42.74 | 43.22 | 42.65 | 43.01 | 4,123,931 | -0.17(-0.39%) |
Feb 28, 2014 | 43.18 | 43.61 | 42.98 | 43.18 | 4,425,539 | +0.02(+0.06%) |
Feb 27, 2014 | 42.63 | 43.16 | 42.44 | 43.15 | 2,982,386 | +0.53(+1.23%) |
Feb 26, 2014 | 42.57 | 42.79 | 42.33 | 42.63 | 2,559,002 | +0.16(+0.37%) |
Feb 25, 2014 | 42.56 | 42.71 | 42.36 | 42.47 | 3,429,037 | -0.17(-0.39%) |
Feb 24, 2014 | 42.32 | 42.98 | 42.28 | 42.64 | 5,040,450 | +0.00(+0.00%) |
Feb 21, 2014 | 42.27 | 42.75 | 42.12 | 42.64 | 4,630,773 | +0.31(+0.73%) |
Feb 20, 2014 | 42.13 | 42.47 | 41.50 | 42.33 | 5,487,761 | +1.33(+3.24%) |
Feb 19, 2014 | 41.16 | 41.34 | 40.87 | 41.00 | 4,425,863 | -0.31(-0.75%) |
Feb 18, 2014 | 42.03 | 42.09 | 41.30 | 41.31 | 4,430,472 | -0.62(-1.47%) |
Feb 14, 2014 | 41.69 | 41.92 | 41.92 | 41.92 | 2,758,221 | +0.21(+0.49%) |
Feb 13, 2014 | 41.36 | 41.73 | 41.21 | 41.72 | 2,111,316 | +0.13(+0.32%) |
Feb 12, 2014 | 41.65 | 41.76 | 41.38 | 41.58 | 5,042,438 | -0.22(-0.53%) |
Feb 11, 2014 | 40.98 | 41.97 | 40.91 | 41.80 | 3,978,556 | +0.57(+1.38%) |
Feb 10, 2014 | 41.65 | 41.65 | 40.77 | 41.23 | 5,082,738 | -0.53(-1.27%) |
Feb 07, 2014 | 41.66 | 41.81 | 41.09 | 41.76 | 5,267,675 | +0.32(+0.76%) |
Feb 06, 2014 | 40.27 | 41.47 | 39.77 | 41.45 | 8,195,203 | +2.22(+5.67%) |
Feb 05, 2014 | 39.41 | 39.58 | 38.93 | 39.22 | 4,797,276 | -0.28(-0.70%) |
Feb 04, 2014 | 39.73 | 39.88 | 39.33 | 39.50 | 4,472,507 | -0.05(-0.12%) |
Feb 03, 2014 | 40.53 | 40.53 | 39.48 | 39.55 | 3,976,032 | -0.98(-2.42%) |
Jan 31, 2014 | 40.81 | 41.04 | 40.50 | 40.53 | 4,897,666 | -0.87(-2.10%) |
Jan 30, 2014 | 41.20 | 41.45 | 41.04 | 41.40 | 2,275,902 | +0.44(+1.08%) |
Jan 29, 2014 | 40.59 | 41.27 | 40.59 | 40.96 | 4,550,334 | -0.02(-0.06%) |
Jan 28, 2014 | 40.26 | 41.08 | 40.21 | 40.98 | 3,986,911 | +0.85(+2.11%) |
Jan 27, 2014 | 40.07 | 40.46 | 39.86 | 40.13 | 4,881,536 | +0.06(+0.16%) |
Jan 24, 2014 | 40.55 | 40.89 | 40.07 | 40.07 | 4,251,463 | -0.81(-1.98%) |
Jan 23, 2014 | 41.17 | 41.31 | 40.63 | 40.88 | 3,637,664 | -0.61(-1.47%) |
Jan 22, 2014 | 41.76 | 41.88 | 41.16 | 41.49 | 4,004,314 | -0.21(-0.51%) |
Jan 21, 2014 | 42.18 | 42.29 | 41.42 | 41.70 | 3,756,787 | -0.17(-0.42%) |
Jan 17, 2014 | 42.14 | 41.88 | 41.88 | 41.88 | 2,333,257 | -0.22(-0.53%) |
Jan 16, 2014 | 42.60 | 42.66 | 42.02 | 42.10 | 4,678,863 | -0.56(-1.32%) |
Jan 15, 2014 | 42.74 | 42.81 | 42.37 | 42.66 | 2,824,235 | -0.08(-0.19%) |
Jan 14, 2014 | 42.42 | 42.78 | 42.32 | 42.74 | 2,694,236 | +0.42(+0.99%) |
Jan 13, 2014 | 42.70 | 42.88 | 42.30 | 42.32 | 3,744,686 | -0.50(-1.16%) |
Jan 10, 2014 | 42.55 | 43.02 | 42.37 | 42.82 | 3,059,532 | +0.21(+0.48%) |
Jan 09, 2014 | 42.45 | 42.75 | 42.39 | 42.61 | 2,515,940 | +0.25(+0.58%) |
Jan 08, 2014 | 42.14 | 42.52 | 41.99 | 42.37 | 3,884,748 | +0.13(+0.32%) |
Jan 07, 2014 | 42.23 | 42.33 | 42.07 | 42.23 | 2,378,195 | +0.18(+0.43%) |
Jan 06, 2014 | 42.38 | 42.49 | 41.82 | 42.05 | 3,405,689 | -0.17(-0.39%) |
Jan 03, 2014 | 42.47 | 42.59 | 42.04 | 42.22 | 1,983,641 | -0.17(-0.41%) |