Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.18 | 55.81 | 55.18 | 55.54 | 1,346,134 | +0.51(+0.93%) |
Nov 26, 2014 | 55.14 | 55.03 | 55.03 | 55.03 | 1,833,678 | -0.05(-0.09%) |
Nov 25, 2014 | 55.10 | 55.35 | 54.90 | 55.08 | 1,954,977 | -0.05(-0.09%) |
Nov 24, 2014 | 54.91 | 55.27 | 54.88 | 55.13 | 1,961,957 | +0.42(+0.77%) |
Nov 21, 2014 | 55.10 | 55.12 | 54.59 | 54.71 | 3,309,868 | +0.09(+0.16%) |
Nov 20, 2014 | 54.33 | 54.77 | 54.28 | 54.62 | 2,014,821 | -0.06(-0.12%) |
Nov 19, 2014 | 54.37 | 54.71 | 54.12 | 54.68 | 2,313,198 | +0.47(+0.87%) |
Nov 18, 2014 | 54.28 | 54.50 | 54.05 | 54.21 | 2,207,998 | +0.11(+0.19%) |
Nov 17, 2014 | 53.66 | 54.17 | 53.66 | 54.11 | 1,444,050 | +0.06(+0.12%) |
Nov 14, 2014 | 54.39 | 54.39 | 53.92 | 54.04 | 1,921,507 | -0.28(-0.51%) |
Nov 13, 2014 | 54.52 | 54.64 | 54.15 | 54.32 | 2,418,365 | -0.20(-0.37%) |
Nov 12, 2014 | 53.93 | 54.55 | 53.91 | 54.52 | 2,453,245 | +0.44(+0.81%) |
Nov 11, 2014 | 54.15 | 54.36 | 54.01 | 54.08 | 2,536,961 | -0.11(-0.19%) |
Nov 10, 2014 | 54.18 | 54.28 | 53.95 | 54.19 | 2,495,192 | +0.41(+0.77%) |
Nov 07, 2014 | 53.66 | 53.90 | 53.50 | 53.77 | 2,618,079 | +0.10(+0.18%) |
Nov 06, 2014 | 53.32 | 53.76 | 53.25 | 53.68 | 3,127,972 | +0.32(+0.59%) |
Nov 05, 2014 | 53.15 | 53.37 | 52.87 | 53.36 | 3,105,644 | +0.69(+1.31%) |
Nov 04, 2014 | 52.68 | 52.88 | 52.42 | 52.67 | 2,723,713 | +0.14(+0.26%) |
Nov 03, 2014 | 52.35 | 52.76 | 52.35 | 52.53 | 2,719,568 | -0.11(-0.20%) |
Oct 31, 2014 | 52.07 | 52.76 | 52.07 | 52.64 | 3,764,306 | +0.76(+1.47%) |
Oct 30, 2014 | 51.62 | 52.05 | 51.48 | 51.87 | 3,084,928 | +0.75(+1.48%) |
Oct 29, 2014 | 51.36 | 51.51 | 50.84 | 51.12 | 3,157,938 | -0.20(-0.40%) |
Oct 28, 2014 | 51.46 | 51.70 | 51.31 | 51.32 | 4,191,304 | +0.08(+0.16%) |
Oct 27, 2014 | 50.90 | 51.31 | 50.79 | 51.24 | 4,683,895 | +0.45(+0.89%) |
Oct 24, 2014 | 50.10 | 50.83 | 50.10 | 50.79 | 2,483,180 | +0.46(+0.92%) |
Oct 23, 2014 | 50.65 | 50.66 | 50.23 | 50.32 | 3,024,206 | +0.15(+0.31%) |
Oct 22, 2014 | 50.32 | 50.65 | 50.14 | 50.17 | 3,329,641 | -0.18(-0.35%) |
Oct 21, 2014 | 49.59 | 50.50 | 49.45 | 50.35 | 3,899,386 | +0.96(+1.94%) |
Oct 20, 2014 | 49.07 | 49.47 | 48.95 | 49.39 | 2,264,096 | +0.17(+0.35%) |
Oct 17, 2014 | 48.92 | 49.36 | 48.45 | 49.22 | 3,337,580 | +0.63(+1.30%) |
Oct 16, 2014 | 48.51 | 48.85 | 48.27 | 48.59 | 4,551,100 | -0.58(-1.17%) |
Oct 15, 2014 | 49.76 | 49.86 | 48.48 | 49.16 | 4,231,668 | -0.85(-1.70%) |
Oct 14, 2014 | 49.89 | 50.35 | 49.71 | 50.02 | 3,568,470 | +0.45(+0.92%) |
Oct 13, 2014 | 49.76 | 50.15 | 49.55 | 49.56 | 3,104,930 | -0.08(-0.16%) |
Oct 10, 2014 | 49.47 | 50.21 | 49.47 | 49.64 | 2,499,982 | +0.12(+0.25%) |
Oct 09, 2014 | 49.96 | 50.21 | 49.51 | 49.52 | 3,473,400 | -0.51(-1.02%) |
Oct 08, 2014 | 49.45 | 50.08 | 49.39 | 50.03 | 2,785,602 | +0.60(+1.22%) |
Oct 07, 2014 | 49.83 | 50.06 | 49.41 | 49.43 | 2,164,923 | -0.58(-1.17%) |
Oct 06, 2014 | 50.36 | 50.51 | 49.92 | 50.02 | 1,909,572 | -0.09(-0.18%) |
Oct 03, 2014 | 50.07 | 50.45 | 50.06 | 50.10 | 3,372,981 | +0.48(+0.97%) |
Oct 02, 2014 | 49.45 | 49.86 | 49.30 | 49.63 | 2,416,819 | +0.27(+0.54%) |
Oct 01, 2014 | 49.78 | 50.01 | 49.24 | 49.36 | 2,757,735 | -0.45(-0.91%) |
Sep 30, 2014 | 49.61 | 50.01 | 49.54 | 49.81 | 2,780,540 | +0.06(+0.13%) |
Sep 29, 2014 | 49.54 | 49.95 | 49.41 | 49.75 | 1,576,047 | -0.10(-0.20%) |
Sep 26, 2014 | 49.59 | 50.02 | 49.53 | 49.84 | 1,576,121 | +0.26(+0.52%) |
Sep 25, 2014 | 49.89 | 49.98 | 49.53 | 49.58 | 2,471,273 | -0.48(-0.96%) |
Sep 24, 2014 | 49.74 | 50.21 | 49.67 | 50.06 | 1,688,481 | +0.30(+0.60%) |
Sep 23, 2014 | 50.06 | 50.14 | 49.62 | 49.76 | 4,664,714 | -0.43(-0.86%) |
Sep 22, 2014 | 50.27 | 50.34 | 50.11 | 50.19 | 2,144,257 | -0.29(-0.58%) |
Sep 19, 2014 | 50.77 | 50.80 | 50.34 | 50.49 | 3,396,081 | -0.10(-0.19%) |
Sep 18, 2014 | 50.24 | 50.66 | 50.15 | 50.58 | 2,317,718 | +0.46(+0.92%) |
Sep 17, 2014 | 50.10 | 50.32 | 49.98 | 50.12 | 2,019,137 | +0.03(+0.06%) |
Sep 16, 2014 | 49.80 | 50.21 | 49.75 | 50.09 | 1,992,131 | +0.07(+0.15%) |
Sep 15, 2014 | 49.63 | 50.22 | 49.58 | 50.02 | 2,541,738 | +0.50(+1.02%) |
Sep 12, 2014 | 49.58 | 49.73 | 49.32 | 49.51 | 2,729,809 | -0.17(-0.34%) |
Sep 11, 2014 | 49.35 | 49.71 | 49.33 | 49.68 | 2,174,228 | +0.26(+0.53%) |
Sep 10, 2014 | 49.56 | 49.63 | 49.34 | 49.42 | 1,818,281 | +0.04(+0.08%) |
Sep 09, 2014 | 49.75 | 49.80 | 49.29 | 49.38 | 2,165,360 | -0.45(-0.90%) |
Sep 08, 2014 | 50.19 | 50.19 | 49.67 | 49.83 | 1,483,050 | +0.03(+0.07%) |
Sep 05, 2014 | 49.83 | 49.89 | 49.59 | 49.80 | 2,306,081 | -0.02(-0.03%) |
Sep 04, 2014 | 50.06 | 50.22 | 49.77 | 49.81 | 1,926,614 | -0.22(-0.44%) |
Sep 03, 2014 | 50.40 | 50.40 | 50.01 | 50.03 | 1,822,623 | -0.15(-0.31%) |
Sep 02, 2014 | 50.10 | 50.28 | 49.93 | 50.19 | 2,251,050 | +0.28(+0.55%) |
Aug 29, 2014 | 49.72 | 49.91 | 49.91 | 49.91 | 2,383,608 | +0.28(+0.56%) |
Aug 28, 2014 | 49.78 | 49.93 | 49.62 | 49.63 | 2,275,728 | -0.31(-0.62%) |
Aug 27, 2014 | 50.00 | 50.06 | 49.85 | 49.94 | 2,053,171 | -0.04(-0.08%) |
Aug 26, 2014 | 50.00 | 50.17 | 49.90 | 49.98 | 2,322,231 | -0.04(-0.08%) |
Aug 25, 2014 | 49.71 | 50.10 | 49.59 | 50.02 | 2,343,874 | +0.56(+1.13%) |
Aug 22, 2014 | 49.51 | 49.66 | 49.36 | 49.47 | 2,448,582 | -0.23(-0.47%) |
Aug 21, 2014 | 49.61 | 49.74 | 49.37 | 49.70 | 2,930,191 | +0.09(+0.18%) |
Aug 20, 2014 | 49.38 | 49.64 | 49.22 | 49.61 | 1,794,125 | +0.25(+0.51%) |
Aug 19, 2014 | 49.47 | 49.52 | 49.36 | 49.36 | 2,011,009 | -0.15(-0.31%) |
Aug 18, 2014 | 49.26 | 49.53 | 49.20 | 49.51 | 2,547,385 | +0.48(+0.97%) |
Aug 15, 2014 | 49.25 | 49.38 | 48.80 | 49.04 | 2,993,371 | -0.07(-0.15%) |
Aug 14, 2014 | 48.63 | 49.12 | 48.63 | 49.11 | 3,110,050 | +0.54(+1.11%) |
Aug 13, 2014 | 48.68 | 48.86 | 48.50 | 48.57 | 3,186,319 | -0.03(-0.07%) |
Aug 12, 2014 | 48.16 | 48.63 | 48.14 | 48.60 | 4,273,826 | +0.48(+0.99%) |
Aug 11, 2014 | 48.33 | 48.37 | 47.99 | 48.12 | 2,812,607 | -0.09(-0.18%) |
Aug 08, 2014 | 48.12 | 48.15 | 47.66 | 48.21 | 3,253,039 | +0.29(+0.61%) |
Aug 07, 2014 | 48.25 | 48.46 | 47.78 | 47.92 | 3,874,235 | -0.22(-0.45%) |
Aug 06, 2014 | 47.45 | 48.15 | 47.45 | 48.14 | 3,061,898 | +0.59(+1.24%) |
Aug 05, 2014 | 47.61 | 47.90 | 47.45 | 47.55 | 3,884,744 | -0.09(-0.19%) |
Aug 04, 2014 | 47.15 | 47.67 | 46.96 | 47.64 | 6,979,081 | +0.66(+1.41%) |
Aug 01, 2014 | 47.27 | 47.45 | 46.66 | 46.98 | 4,035,084 | -0.25(-0.53%) |
Jul 31, 2014 | 47.02 | 48.39 | 46.22 | 47.23 | 7,743,622 | +1.26(+2.74%) |
Jul 30, 2014 | 46.14 | 46.20 | 45.76 | 45.97 | 3,841,890 | -0.13(-0.28%) |
Jul 29, 2014 | 46.24 | 46.69 | 46.13 | 46.10 | 4,102,198 | -0.72(-1.54%) |
Jul 28, 2014 | 46.80 | 46.83 | 46.35 | 46.82 | 2,636,945 | +0.00(+0.00%) |
Jul 25, 2014 | 47.07 | 47.14 | 46.77 | 46.82 | 1,476,499 | -0.44(-0.94%) |
Jul 24, 2014 | 47.07 | 47.32 | 46.97 | 47.26 | 1,408,607 | +0.13(+0.27%) |
Jul 23, 2014 | 46.97 | 47.26 | 46.96 | 47.13 | 1,558,939 | +0.19(+0.41%) |
Jul 22, 2014 | 46.70 | 47.01 | 46.58 | 46.94 | 2,329,083 | +0.06(+0.14%) |
Jul 21, 2014 | 46.73 | 46.97 | 46.52 | 46.87 | 1,848,858 | -0.04(-0.09%) |
Jul 18, 2014 | 46.75 | 46.94 | 46.48 | 46.91 | 2,495,190 | +0.19(+0.42%) |
Jul 17, 2014 | 46.89 | 47.35 | 46.71 | 46.72 | 2,438,642 | -0.27(-0.58%) |
Jul 16, 2014 | 47.32 | 47.41 | 46.95 | 46.99 | 2,353,642 | -0.24(-0.51%) |
Jul 15, 2014 | 47.24 | 47.39 | 47.11 | 47.24 | 2,535,736 | +0.15(+0.31%) |
Jul 14, 2014 | 47.27 | 47.41 | 46.94 | 47.09 | 2,753,174 | +0.06(+0.14%) |
Jul 11, 2014 | 46.82 | 47.07 | 46.67 | 47.03 | 1,760,861 | +0.11(+0.22%) |
Jul 10, 2014 | 46.92 | 47.10 | 46.61 | 46.92 | 3,343,781 | -0.33(-0.70%) |
Jul 09, 2014 | 47.17 | 47.43 | 47.01 | 47.25 | 3,476,109 | +0.00(+0.00%) |
Jul 08, 2014 | 47.25 | 47.45 | 47.17 | 47.25 | 3,566,878 | -0.04(-0.09%) |
Jul 07, 2014 | 47.45 | 47.52 | 47.19 | 47.29 | 3,420,304 | -0.36(-0.75%) |
Jul 03, 2014 | 47.85 | 47.65 | 47.65 | 47.65 | 1,893,824 | -0.02(-0.05%) |
Jul 02, 2014 | 47.74 | 48.07 | 47.58 | 47.67 | 1,968,072 | -0.10(-0.20%) |
Jul 01, 2014 | 47.62 | 47.91 | 47.61 | 47.77 | 2,207,473 | +0.32(+0.68%) |
Jun 30, 2014 | 47.34 | 47.82 | 47.28 | 47.45 | 2,228,664 | +0.02(+0.05%) |
Jun 27, 2014 | 47.34 | 47.48 | 47.22 | 47.42 | 2,714,818 | +0.11(+0.24%) |
Jun 26, 2014 | 47.45 | 47.52 | 47.20 | 47.31 | 2,146,441 | -0.13(-0.27%) |
Jun 25, 2014 | 47.54 | 47.66 | 47.41 | 47.44 | 2,356,014 | -0.17(-0.36%) |
Jun 24, 2014 | 47.53 | 47.91 | 47.49 | 47.61 | 2,425,062 | -0.23(-0.47%) |
Jun 23, 2014 | 47.58 | 48.08 | 47.58 | 47.83 | 3,343,510 | +0.31(+0.65%) |
Jun 20, 2014 | 47.59 | 47.64 | 47.28 | 47.53 | 6,246,096 | +0.00(+0.00%) |
Jun 19, 2014 | 47.70 | 47.70 | 47.25 | 47.53 | 4,455,764 | -0.27(-0.57%) |
Jun 18, 2014 | 47.75 | 48.04 | 47.58 | 47.80 | 3,676,545 | -0.04(-0.08%) |
Jun 17, 2014 | 47.47 | 47.91 | 47.33 | 47.84 | 2,375,572 | +0.32(+0.68%) |
Jun 16, 2014 | 47.62 | 47.69 | 47.34 | 47.52 | 2,069,184 | -0.16(-0.34%) |
Jun 13, 2014 | 47.57 | 47.73 | 47.44 | 47.68 | 2,104,036 | +0.24(+0.51%) |
Jun 12, 2014 | 47.78 | 47.88 | 47.33 | 47.44 | 2,583,573 | -0.30(-0.63%) |
Jun 11, 2014 | 47.86 | 48.03 | 47.52 | 47.74 | 1,976,543 | -0.08(-0.17%) |
Jun 10, 2014 | 47.73 | 47.99 | 47.73 | 47.82 | 2,207,748 | -0.11(-0.24%) |
Jun 06, 2014 | 47.84 | 48.16 | 47.75 | 47.93 | 1,805,792 | +0.17(+0.36%) |
Jun 05, 2014 | 47.35 | 47.82 | 47.35 | 47.76 | 3,024,419 | +0.40(+0.84%) |
Jun 04, 2014 | 47.14 | 47.48 | 47.14 | 47.36 | 2,074,079 | +0.03(+0.07%) |
Jun 03, 2014 | 47.21 | 47.39 | 47.09 | 47.33 | 2,173,659 | -0.07(-0.15%) |
Jun 02, 2014 | 47.24 | 47.57 | 47.24 | 47.41 | 1,962,728 | +0.33(+0.70%) |
May 30, 2014 | 47.07 | 47.30 | 46.94 | 47.07 | 4,089,003 | -0.03(-0.07%) |
May 29, 2014 | 47.07 | 47.17 | 46.90 | 47.11 | 1,532,920 | +0.10(+0.21%) |
May 28, 2014 | 47.04 | 47.20 | 46.92 | 47.01 | 2,152,140 | +0.00(+0.00%) |
May 27, 2014 | 46.99 | 47.18 | 46.97 | 47.01 | 1,959,399 | +0.06(+0.14%) |
May 23, 2014 | 46.90 | 46.94 | 46.94 | 46.94 | 1,764,278 | -0.03(-0.07%) |
May 22, 2014 | 46.96 | 47.06 | 46.85 | 46.98 | 1,369,128 | +0.00(+0.00%) |
May 21, 2014 | 46.90 | 47.19 | 46.81 | 46.98 | 1,890,804 | +0.27(+0.59%) |
May 20, 2014 | 46.62 | 46.94 | 46.50 | 46.70 | 2,805,147 | -0.10(-0.21%) |
May 19, 2014 | 46.38 | 46.83 | 46.31 | 46.80 | 2,593,477 | +0.37(+0.80%) |
May 16, 2014 | 46.26 | 46.56 | 45.93 | 46.43 | 4,938,351 | +0.14(+0.31%) |
May 15, 2014 | 46.53 | 46.56 | 46.14 | 46.29 | 4,216,630 | -0.43(-0.91%) |
May 14, 2014 | 46.94 | 47.07 | 46.64 | 46.71 | 3,450,901 | -0.25(-0.53%) |
May 13, 2014 | 46.95 | 47.15 | 46.86 | 46.96 | 2,677,872 | +0.04(+0.09%) |
May 12, 2014 | 46.88 | 46.99 | 46.72 | 46.92 | 2,238,336 | +0.18(+0.38%) |
May 09, 2014 | 46.69 | 46.88 | 46.41 | 46.74 | 3,185,499 | +0.12(+0.26%) |
May 08, 2014 | 46.39 | 46.90 | 46.37 | 46.62 | 4,232,433 | +0.13(+0.28%) |
May 07, 2014 | 45.86 | 46.61 | 45.86 | 46.49 | 3,801,015 | +1.01(+2.21%) |
May 06, 2014 | 45.76 | 45.93 | 45.38 | 45.49 | 3,654,049 | -0.44(-0.96%) |
May 05, 2014 | 45.80 | 46.00 | 45.48 | 45.93 | 1,925,803 | -0.05(-0.10%) |
May 02, 2014 | 46.08 | 46.35 | 45.91 | 45.98 | 2,360,904 | -0.09(-0.19%) |
May 01, 2014 | 45.78 | 46.24 | 45.67 | 46.07 | 2,707,958 | +0.27(+0.60%) |
Apr 30, 2014 | 45.71 | 45.90 | 45.38 | 45.79 | 3,032,584 | +0.05(+0.11%) |
Apr 29, 2014 | 45.85 | 46.11 | 45.71 | 45.75 | 2,263,372 | +0.04(+0.09%) |
Apr 28, 2014 | 45.33 | 45.88 | 45.26 | 45.71 | 4,068,337 | +0.59(+1.30%) |
Apr 25, 2014 | 45.54 | 45.59 | 45.09 | 45.12 | 2,746,324 | -0.23(-0.51%) |
Apr 24, 2014 | 45.33 | 45.41 | 45.07 | 45.35 | 2,344,963 | +0.17(+0.37%) |
Apr 23, 2014 | 45.14 | 45.30 | 45.05 | 45.18 | 2,068,359 | +0.14(+0.30%) |
Apr 22, 2014 | 44.83 | 45.15 | 44.71 | 45.05 | 2,447,198 | +0.20(+0.45%) |
Apr 21, 2014 | 44.17 | 45.08 | 44.17 | 44.85 | 2,591,577 | +0.00(+0.00%) |
Apr 17, 2014 | 44.86 | 44.85 | 44.85 | 44.85 | 3,917,800 | -0.18(-0.39%) |
Apr 16, 2014 | 45.08 | 45.19 | 44.85 | 45.02 | 3,364,570 | +0.35(+0.77%) |
Apr 15, 2014 | 44.52 | 44.81 | 44.28 | 44.68 | 4,356,292 | +0.29(+0.65%) |
Apr 14, 2014 | 44.84 | 44.89 | 44.07 | 44.39 | 4,365,734 | -0.07(-0.16%) |
Apr 11, 2014 | 44.43 | 44.63 | 44.26 | 44.46 | 3,330,686 | -0.18(-0.40%) |
Apr 10, 2014 | 45.12 | 45.38 | 44.63 | 44.64 | 4,344,072 | -0.50(-1.10%) |
Apr 09, 2014 | 45.13 | 45.22 | 44.76 | 45.14 | 2,719,306 | +0.19(+0.43%) |
Apr 08, 2014 | 44.77 | 45.13 | 44.63 | 44.94 | 2,612,763 | +0.11(+0.25%) |
Apr 07, 2014 | 45.31 | 45.42 | 44.80 | 44.83 | 3,264,502 | -0.53(-1.17%) |
Apr 04, 2014 | 45.75 | 46.06 | 45.35 | 45.36 | 3,252,974 | -0.14(-0.32%) |
Apr 03, 2014 | 45.42 | 45.58 | 45.24 | 45.51 | 2,744,625 | +0.35(+0.78%) |
Apr 02, 2014 | 44.81 | 45.55 | 44.74 | 45.15 | 2,895,735 | -0.27(-0.60%) |
Apr 01, 2014 | 45.70 | 45.71 | 45.13 | 45.42 | 2,771,998 | -0.07(-0.16%) |
Mar 31, 2014 | 45.19 | 45.55 | 45.13 | 45.50 | 2,640,789 | +0.63(+1.40%) |
Mar 28, 2014 | 44.93 | 45.08 | 44.64 | 44.87 | 1,825,571 | +0.13(+0.29%) |
Mar 27, 2014 | 44.71 | 44.87 | 44.59 | 44.74 | 2,386,193 | -0.05(-0.11%) |
Mar 26, 2014 | 45.30 | 45.33 | 44.78 | 44.79 | 2,466,926 | -0.24(-0.54%) |
Mar 25, 2014 | 45.37 | 45.39 | 44.73 | 45.03 | 3,919,946 | -0.14(-0.32%) |
Mar 24, 2014 | 45.30 | 45.51 | 45.02 | 45.18 | 2,928,449 | +0.10(+0.21%) |
Mar 21, 2014 | 44.92 | 45.36 | 44.79 | 45.08 | 4,854,000 | +0.40(+0.90%) |
Mar 20, 2014 | 44.28 | 44.86 | 44.23 | 44.68 | 3,154,546 | +0.20(+0.45%) |
Mar 19, 2014 | 44.66 | 44.77 | 44.24 | 44.48 | 4,027,781 | -0.13(-0.29%) |
Mar 18, 2014 | 44.75 | 44.80 | 44.53 | 44.60 | 2,521,879 | -0.04(-0.09%) |
Mar 17, 2014 | 44.65 | 44.77 | 44.49 | 44.65 | 1,663,864 | +0.31(+0.71%) |
Mar 14, 2014 | 44.28 | 44.53 | 44.27 | 44.33 | 3,351,784 | +0.02(+0.04%) |
Mar 13, 2014 | 44.73 | 44.80 | 44.28 | 44.32 | 3,432,561 | -0.31(-0.68%) |
Mar 12, 2014 | 44.53 | 44.76 | 44.33 | 44.62 | 2,748,771 | -0.10(-0.22%) |
Mar 11, 2014 | 44.95 | 44.97 | 44.63 | 44.72 | 2,936,735 | -0.15(-0.34%) |
Mar 10, 2014 | 44.77 | 44.88 | 44.52 | 44.87 | 2,433,596 | +0.07(+0.16%) |
Mar 07, 2014 | 44.56 | 44.81 | 44.37 | 44.80 | 3,074,093 | +0.43(+0.98%) |
Mar 06, 2014 | 44.39 | 44.61 | 44.19 | 44.36 | 3,002,161 | +0.08(+0.18%) |
Mar 05, 2014 | 44.07 | 44.31 | 43.87 | 44.28 | 2,745,597 | +0.18(+0.40%) |
Mar 04, 2014 | 43.97 | 44.15 | 43.72 | 44.11 | 4,391,577 | +0.64(+1.48%) |
Mar 03, 2014 | 43.19 | 43.68 | 43.10 | 43.46 | 4,080,903 | -0.17(-0.39%) |
Feb 28, 2014 | 43.64 | 44.07 | 43.43 | 43.63 | 4,379,365 | +0.02(+0.06%) |
Feb 27, 2014 | 43.08 | 43.62 | 42.89 | 43.61 | 2,951,269 | +0.53(+1.23%) |
Feb 26, 2014 | 43.02 | 43.24 | 42.77 | 43.08 | 2,532,302 | +0.16(+0.37%) |
Feb 25, 2014 | 43.01 | 43.16 | 42.80 | 42.92 | 3,393,259 | -0.17(-0.39%) |
Feb 24, 2014 | 42.77 | 43.43 | 42.73 | 43.09 | 4,987,859 | +0.00(+0.00%) |
Feb 21, 2014 | 42.72 | 43.20 | 42.56 | 43.09 | 4,582,457 | +0.31(+0.73%) |
Feb 20, 2014 | 42.57 | 42.92 | 41.94 | 42.77 | 5,430,503 | +1.34(+3.24%) |
Feb 19, 2014 | 41.60 | 41.77 | 41.31 | 41.43 | 4,379,685 | -0.31(-0.75%) |
Feb 18, 2014 | 42.47 | 42.53 | 41.73 | 41.74 | 4,384,245 | -0.62(-1.47%) |
Feb 14, 2014 | 42.12 | 42.37 | 42.37 | 42.37 | 2,729,442 | +0.21(+0.49%) |
Feb 13, 2014 | 41.80 | 42.16 | 41.65 | 42.16 | 2,089,287 | +0.14(+0.32%) |
Feb 12, 2014 | 42.09 | 42.20 | 41.82 | 42.02 | 4,989,827 | -0.22(-0.53%) |
Feb 11, 2014 | 41.41 | 42.41 | 41.34 | 42.24 | 3,937,045 | +0.58(+1.38%) |
Feb 10, 2014 | 42.09 | 42.09 | 41.20 | 41.67 | 5,029,706 | -0.54(-1.27%) |
Feb 07, 2014 | 42.10 | 42.25 | 41.53 | 42.20 | 5,212,714 | +0.32(+0.76%) |
Feb 06, 2014 | 40.69 | 41.91 | 40.19 | 41.88 | 8,109,697 | +2.25(+5.67%) |
Feb 05, 2014 | 39.82 | 40.00 | 39.34 | 39.64 | 4,747,222 | -0.28(-0.70%) |
Feb 04, 2014 | 40.15 | 40.30 | 39.74 | 39.92 | 4,425,842 | -0.05(-0.12%) |
Feb 03, 2014 | 40.96 | 40.96 | 39.89 | 39.97 | 3,934,547 | -0.99(-2.42%) |
Jan 31, 2014 | 41.25 | 41.47 | 40.93 | 40.96 | 4,846,565 | -0.88(-2.10%) |
Jan 30, 2014 | 41.64 | 41.89 | 41.47 | 41.84 | 2,252,156 | +0.45(+1.08%) |
Jan 29, 2014 | 41.01 | 41.71 | 41.01 | 41.39 | 4,502,857 | -0.02(-0.06%) |
Jan 28, 2014 | 40.69 | 41.51 | 40.64 | 41.41 | 3,945,313 | +0.86(+2.11%) |
Jan 27, 2014 | 40.49 | 40.89 | 40.28 | 40.56 | 4,830,603 | +0.06(+0.16%) |
Jan 24, 2014 | 40.97 | 41.32 | 40.49 | 40.49 | 4,207,104 | -0.82(-1.98%) |
Jan 23, 2014 | 41.61 | 41.74 | 41.06 | 41.31 | 3,599,710 | -0.62(-1.47%) |
Jan 22, 2014 | 42.20 | 42.32 | 41.59 | 41.92 | 3,962,534 | -0.22(-0.51%) |
Jan 21, 2014 | 42.62 | 42.73 | 41.86 | 42.14 | 3,717,589 | -0.18(-0.42%) |
Jan 17, 2014 | 42.59 | 42.32 | 42.32 | 42.32 | 2,308,913 | -0.22(-0.53%) |
Jan 16, 2014 | 43.05 | 43.11 | 42.46 | 42.54 | 4,630,045 | -0.57(-1.32%) |
Jan 15, 2014 | 43.19 | 43.26 | 42.82 | 43.11 | 2,794,768 | -0.08(-0.19%) |
Jan 14, 2014 | 42.87 | 43.23 | 42.77 | 43.19 | 2,666,125 | +0.42(+0.99%) |
Jan 13, 2014 | 43.15 | 43.34 | 42.75 | 42.77 | 3,705,615 | -0.50(-1.16%) |
Jan 10, 2014 | 43.00 | 43.47 | 42.81 | 43.27 | 3,027,609 | +0.21(+0.48%) |
Jan 09, 2014 | 42.89 | 43.20 | 42.84 | 43.06 | 2,489,689 | +0.25(+0.58%) |
Jan 08, 2014 | 42.59 | 42.97 | 42.44 | 42.81 | 3,844,216 | +0.14(+0.32%) |
Jan 07, 2014 | 42.68 | 42.78 | 42.51 | 42.68 | 2,353,382 | +0.18(+0.43%) |
Jan 06, 2014 | 42.83 | 42.94 | 42.26 | 42.49 | 3,370,155 | -0.17(-0.39%) |
Jan 03, 2014 | 42.92 | 43.04 | 42.48 | 42.66 | 1,962,944 | -0.18(-0.41%) |
Jan 02, 2014 | 43.27 | 43.56 | 42.80 | 42.84 | 2,384,312 | -0.79(-1.82%) |
Dec 31, 2013 | 43.45 | 43.63 | 43.63 | 43.63 | 1,952,887 | +0.25(+0.57%) |
Dec 30, 2013 | 42.94 | 43.46 | 42.91 | 43.38 | 2,969,814 | +0.46(+1.08%) |
Dec 27, 2013 | 43.03 | 43.16 | 42.77 | 42.92 | 2,358,093 | -0.10(-0.22%) |
Dec 26, 2013 | 43.22 | 43.25 | 42.92 | 43.01 | 1,621,484 | -0.16(-0.37%) |
Dec 24, 2013 | 42.95 | 43.17 | 42.91 | 43.17 | 865,859 | +0.22(+0.50%) |
Dec 23, 2013 | 43.20 | 43.25 | 42.88 | 42.96 | 2,258,699 | -0.06(-0.13%) |
Dec 20, 2013 | 42.46 | 43.24 | 42.46 | 43.01 | 6,998,007 | +0.42(+0.98%) |
Dec 19, 2013 | 41.96 | 42.66 | 41.86 | 42.60 | 3,758,076 | +0.41(+0.97%) |
Dec 18, 2013 | 42.00 | 42.20 | 41.40 | 42.19 | 3,931,346 | +0.45(+1.07%) |
Dec 17, 2013 | 42.16 | 42.20 | 41.60 | 41.74 | 2,843,905 | -0.52(-1.23%) |
Dec 16, 2013 | 42.55 | 42.57 | 42.13 | 42.26 | 2,287,501 | +0.02(+0.04%) |
Dec 13, 2013 | 42.34 | 42.60 | 42.18 | 42.24 | 1,919,510 | +0.02(+0.04%) |
Dec 12, 2013 | 42.37 | 42.55 | 42.20 | 42.23 | 2,582,236 | -0.22(-0.53%) |
Dec 11, 2013 | 43.06 | 43.18 | 42.37 | 42.45 | 3,409,121 | -0.57(-1.32%) |
Dec 10, 2013 | 43.12 | 43.36 | 43.02 | 43.02 | 1,714,706 | -0.26(-0.61%) |
Dec 09, 2013 | 43.24 | 43.56 | 43.24 | 43.28 | 1,983,384 | -0.17(-0.39%) |
Dec 06, 2013 | 43.18 | 43.56 | 43.16 | 43.45 | 2,632,778 | +0.74(+1.72%) |
Dec 05, 2013 | 42.77 | 42.97 | 42.53 | 42.72 | 3,258,513 | -0.14(-0.32%) |
Dec 04, 2013 | 42.63 | 43.05 | 42.42 | 42.85 | 3,127,855 | +0.05(+0.11%) |
Dec 03, 2013 | 42.92 | 43.12 | 42.60 | 42.80 | 3,171,977 | -0.32(-0.74%) |