Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.45 | 49.49 | 48.24 | 48.60 | 4,573,715 | -1.24(-2.49%) |
Nov 26, 2014 | 50.03 | 49.84 | 49.84 | 49.84 | 2,429,817 | -0.24(-0.49%) |
Nov 25, 2014 | 50.20 | 50.26 | 49.71 | 50.08 | 3,806,236 | -0.05(-0.11%) |
Nov 24, 2014 | 50.00 | 50.23 | 49.85 | 50.14 | 3,283,877 | +0.14(+0.27%) |
Nov 21, 2014 | 49.55 | 50.15 | 49.49 | 50.00 | 5,239,193 | +1.05(+2.15%) |
Nov 20, 2014 | 48.60 | 49.24 | 48.52 | 48.95 | 2,915,951 | +0.05(+0.09%) |
Nov 19, 2014 | 48.70 | 49.04 | 48.51 | 48.90 | 2,759,146 | +0.08(+0.17%) |
Nov 18, 2014 | 48.50 | 49.06 | 48.44 | 48.82 | 3,300,238 | +0.23(+0.47%) |
Nov 17, 2014 | 48.43 | 48.75 | 48.31 | 48.59 | 2,951,555 | +0.09(+0.19%) |
Nov 14, 2014 | 48.31 | 48.70 | 48.31 | 48.50 | 3,076,938 | +0.08(+0.16%) |
Nov 13, 2014 | 48.86 | 48.92 | 48.10 | 48.42 | 4,719,710 | -0.40(-0.83%) |
Nov 12, 2014 | 48.70 | 49.08 | 48.70 | 48.82 | 3,751,728 | -0.03(-0.06%) |
Nov 11, 2014 | 49.27 | 49.27 | 48.73 | 48.85 | 3,256,840 | -0.42(-0.84%) |
Nov 10, 2014 | 49.16 | 49.38 | 49.09 | 49.27 | 2,661,293 | +0.19(+0.39%) |
Nov 07, 2014 | 49.04 | 49.37 | 48.82 | 49.08 | 4,451,320 | +0.14(+0.29%) |
Nov 06, 2014 | 48.91 | 49.10 | 48.61 | 48.94 | 4,592,207 | +0.20(+0.40%) |
Nov 05, 2014 | 49.11 | 49.12 | 48.54 | 48.74 | 5,152,500 | +0.17(+0.34%) |
Nov 04, 2014 | 49.23 | 49.50 | 48.26 | 48.57 | 9,121,596 | -0.24(-0.50%) |
Nov 03, 2014 | 48.61 | 48.97 | 48.37 | 48.82 | 5,339,345 | +0.34(+0.70%) |
Oct 31, 2014 | 48.60 | 48.82 | 48.27 | 48.48 | 7,143,773 | +0.48(+1.01%) |
Oct 30, 2014 | 47.55 | 48.17 | 47.31 | 47.99 | 4,158,550 | +0.09(+0.19%) |
Oct 29, 2014 | 48.25 | 48.25 | 47.62 | 47.90 | 5,319,616 | -0.06(-0.13%) |
Oct 28, 2014 | 47.36 | 48.10 | 47.27 | 47.96 | 3,482,400 | +0.84(+1.78%) |
Oct 27, 2014 | 46.97 | 47.16 | 47.21 | 47.12 | 3,131,869 | -0.09(-0.19%) |
Oct 24, 2014 | 46.92 | 47.27 | 46.65 | 47.21 | 4,082,733 | +0.26(+0.55%) |
Oct 23, 2014 | 46.68 | 47.24 | 46.63 | 46.96 | 4,097,291 | +0.83(+1.80%) |
Oct 22, 2014 | 47.73 | 47.89 | 46.09 | 46.12 | 8,499,226 | -1.52(-3.19%) |
Oct 21, 2014 | 46.73 | 47.76 | 46.70 | 47.64 | 4,803,057 | +1.31(+2.83%) |
Oct 20, 2014 | 46.07 | 46.34 | 46.03 | 46.33 | 4,830,573 | +0.01(+0.02%) |
Oct 17, 2014 | 46.11 | 46.68 | 46.05 | 46.33 | 7,190,956 | +0.57(+1.24%) |
Oct 16, 2014 | 44.22 | 46.10 | 44.19 | 45.76 | 9,132,195 | +0.85(+1.89%) |
Oct 15, 2014 | 44.25 | 45.04 | 43.71 | 44.91 | 7,161,955 | +0.14(+0.30%) |
Oct 14, 2014 | 44.70 | 45.68 | 44.64 | 44.78 | 6,097,034 | +0.38(+0.85%) |
Oct 13, 2014 | 45.12 | 45.38 | 44.37 | 44.40 | 5,622,579 | -0.58(-1.28%) |
Oct 10, 2014 | 45.18 | 45.69 | 44.74 | 44.97 | 7,132,221 | -0.17(-0.39%) |
Oct 09, 2014 | 46.69 | 46.69 | 45.03 | 45.15 | 7,264,528 | -1.63(-3.49%) |
Oct 08, 2014 | 46.28 | 46.84 | 45.86 | 46.78 | 5,329,902 | +0.62(+1.34%) |
Oct 07, 2014 | 46.92 | 47.02 | 46.13 | 46.16 | 4,073,019 | -1.10(-2.34%) |
Oct 06, 2014 | 47.36 | 47.57 | 46.99 | 47.27 | 2,674,811 | +0.03(+0.06%) |
Oct 03, 2014 | 47.84 | 47.84 | 47.08 | 47.24 | 5,039,599 | +0.21(+0.45%) |
Oct 02, 2014 | 46.52 | 47.29 | 46.40 | 47.02 | 5,141,126 | +0.56(+1.21%) |
Oct 01, 2014 | 46.93 | 46.96 | 46.24 | 46.46 | 5,204,861 | -0.89(-1.89%) |
Sep 30, 2014 | 47.36 | 47.73 | 47.25 | 47.36 | 4,732,650 | -0.07(-0.14%) |
Sep 29, 2014 | 47.13 | 47.49 | 46.92 | 47.42 | 3,810,704 | -0.28(-0.59%) |
Sep 26, 2014 | 47.30 | 47.74 | 47.06 | 47.70 | 4,338,050 | +0.48(+1.01%) |
Sep 25, 2014 | 48.27 | 48.31 | 47.22 | 47.23 | 5,340,192 | -1.36(-2.80%) |
Sep 24, 2014 | 48.09 | 48.78 | 47.84 | 48.59 | 5,139,491 | +0.54(+1.12%) |
Sep 23, 2014 | 48.36 | 48.60 | 48.04 | 48.05 | 5,142,005 | -0.57(-1.17%) |
Sep 22, 2014 | 49.09 | 49.17 | 48.43 | 48.62 | 3,487,809 | -0.57(-1.15%) |
Sep 19, 2014 | 49.31 | 49.35 | 48.87 | 49.19 | 6,295,573 | +0.20(+0.40%) |
Sep 18, 2014 | 49.09 | 49.13 | 48.86 | 48.99 | 2,640,591 | +0.16(+0.33%) |
Sep 17, 2014 | 49.00 | 49.26 | 48.68 | 48.83 | 4,286,170 | +0.09(+0.19%) |
Sep 16, 2014 | 48.65 | 48.75 | 48.24 | 48.74 | 3,387,958 | +0.08(+0.17%) |
Sep 15, 2014 | 48.67 | 48.84 | 48.57 | 48.66 | 2,820,107 | -0.14(-0.29%) |
Sep 12, 2014 | 48.83 | 48.93 | 48.54 | 48.80 | 4,004,538 | -0.13(-0.26%) |
Sep 11, 2014 | 49.01 | 49.24 | 48.85 | 48.93 | 3,613,986 | -0.26(-0.54%) |
Sep 10, 2014 | 49.33 | 49.41 | 49.09 | 49.20 | 3,470,603 | -0.08(-0.15%) |
Sep 09, 2014 | 49.17 | 49.51 | 49.03 | 49.27 | 4,234,786 | +0.10(+0.20%) |
Sep 08, 2014 | 49.13 | 49.43 | 49.08 | 49.17 | 4,252,922 | -0.08(-0.15%) |
Sep 05, 2014 | 48.91 | 49.41 | 48.62 | 49.25 | 4,886,889 | +0.33(+0.68%) |
Sep 04, 2014 | 48.68 | 49.55 | 48.60 | 48.91 | 4,501,481 | +0.26(+0.54%) |
Sep 03, 2014 | 49.00 | 49.07 | 48.57 | 48.65 | 2,876,506 | -0.02(-0.03%) |
Sep 02, 2014 | 48.68 | 48.91 | 48.48 | 48.67 | 4,079,996 | +0.22(+0.45%) |
Aug 29, 2014 | 48.73 | 48.45 | 48.45 | 48.45 | 2,741,268 | -0.18(-0.37%) |
Aug 28, 2014 | 48.43 | 48.71 | 48.36 | 48.63 | 1,575,879 | -0.11(-0.22%) |
Aug 27, 2014 | 48.72 | 48.79 | 48.49 | 48.73 | 1,992,188 | +0.05(+0.09%) |
Aug 26, 2014 | 49.13 | 49.16 | 48.65 | 48.69 | 2,454,809 | -0.31(-0.63%) |
Aug 25, 2014 | 49.12 | 49.31 | 48.91 | 49.00 | 1,960,901 | +0.11(+0.23%) |
Aug 22, 2014 | 48.99 | 49.13 | 48.79 | 48.88 | 3,215,669 | +0.03(+0.06%) |
Aug 21, 2014 | 48.81 | 48.96 | 48.57 | 48.85 | 2,344,445 | +0.06(+0.12%) |
Aug 20, 2014 | 48.39 | 48.87 | 48.35 | 48.79 | 3,309,600 | +0.42(+0.86%) |
Aug 19, 2014 | 48.29 | 48.58 | 48.28 | 48.38 | 3,031,172 | +0.08(+0.17%) |
Aug 18, 2014 | 47.80 | 48.31 | 47.80 | 48.29 | 2,705,387 | +0.64(+1.35%) |
Aug 15, 2014 | 47.86 | 47.94 | 47.35 | 47.65 | 4,031,950 | +0.02(+0.03%) |
Aug 14, 2014 | 47.62 | 47.81 | 47.48 | 47.64 | 3,603,460 | -0.08(-0.16%) |
Aug 13, 2014 | 47.29 | 47.78 | 47.13 | 47.71 | 4,145,805 | +0.61(+1.30%) |
Aug 12, 2014 | 47.08 | 47.42 | 46.95 | 47.10 | 2,793,574 | +0.07(+0.14%) |
Aug 11, 2014 | 47.43 | 47.44 | 46.97 | 47.03 | 2,746,995 | -0.17(-0.35%) |
Aug 08, 2014 | 46.63 | 47.10 | 46.53 | 47.20 | 2,970,631 | +0.76(+1.63%) |
Aug 07, 2014 | 46.78 | 46.89 | 46.33 | 46.44 | 3,937,675 | -0.05(-0.10%) |
Aug 06, 2014 | 46.63 | 46.98 | 46.25 | 46.48 | 6,912,733 | -0.74(-1.58%) |
Aug 05, 2014 | 46.67 | 48.07 | 45.73 | 47.23 | 9,275,917 | -0.86(-1.80%) |
Aug 04, 2014 | 47.66 | 48.20 | 47.43 | 48.09 | 5,190,486 | +0.44(+0.93%) |
Aug 01, 2014 | 47.55 | 47.93 | 47.13 | 47.65 | 6,520,985 | -0.19(-0.39%) |
Jul 31, 2014 | 48.71 | 48.79 | 47.83 | 47.84 | 7,209,376 | -1.17(-2.39%) |
Jul 30, 2014 | 49.71 | 49.77 | 48.69 | 49.01 | 6,203,043 | -0.67(-1.35%) |
Jul 29, 2014 | 50.34 | 50.48 | 49.68 | 49.68 | 3,598,015 | -0.74(-1.46%) |
Jul 28, 2014 | 50.53 | 50.53 | 50.03 | 50.41 | 4,051,541 | -0.26(-0.52%) |
Jul 25, 2014 | 50.48 | 50.93 | 50.29 | 50.68 | 3,945,628 | +0.29(+0.57%) |
Jul 24, 2014 | 50.31 | 50.74 | 50.29 | 50.39 | 3,188,620 | +0.02(+0.04%) |
Jul 23, 2014 | 50.68 | 50.71 | 50.25 | 50.37 | 1,783,931 | -0.30(-0.59%) |
Jul 22, 2014 | 50.73 | 51.00 | 50.62 | 50.67 | 2,526,869 | +0.05(+0.09%) |
Jul 21, 2014 | 50.59 | 50.81 | 50.34 | 50.62 | 2,451,023 | -0.02(-0.04%) |
Jul 18, 2014 | 50.44 | 50.71 | 50.36 | 50.65 | 3,373,641 | +0.31(+0.61%) |
Jul 17, 2014 | 50.77 | 50.81 | 50.31 | 50.34 | 4,436,387 | -0.76(-1.49%) |
Jul 16, 2014 | 51.07 | 51.28 | 50.92 | 51.10 | 4,624,803 | +0.37(+0.73%) |
Jul 15, 2014 | 50.48 | 50.89 | 50.44 | 50.73 | 3,996,134 | +0.18(+0.36%) |
Jul 14, 2014 | 50.89 | 50.93 | 50.53 | 50.55 | 3,006,537 | +0.12(+0.24%) |
Jul 11, 2014 | 50.92 | 50.92 | 50.16 | 50.43 | 3,944,098 | -0.08(-0.15%) |
Jul 10, 2014 | 50.44 | 50.80 | 50.35 | 50.50 | 3,419,484 | -0.38(-0.74%) |
Jul 09, 2014 | 51.02 | 51.22 | 50.72 | 50.88 | 3,937,188 | -0.10(-0.19%) |
Jul 08, 2014 | 50.64 | 51.14 | 50.52 | 50.98 | 5,602,940 | +0.14(+0.27%) |
Jul 07, 2014 | 50.62 | 51.07 | 50.21 | 50.84 | 5,462,743 | +0.21(+0.42%) |
Jul 03, 2014 | 50.33 | 50.63 | 50.63 | 50.63 | 2,590,155 | +0.55(+1.10%) |
Jul 02, 2014 | 50.04 | 50.15 | 49.70 | 50.08 | 2,968,261 | +0.07(+0.14%) |
Jul 01, 2014 | 49.74 | 50.32 | 49.57 | 50.01 | 3,872,510 | +0.14(+0.29%) |
Jun 30, 2014 | 50.22 | 50.34 | 49.77 | 49.87 | 3,559,581 | -0.42(-0.84%) |
Jun 27, 2014 | 50.01 | 50.50 | 49.97 | 50.29 | 3,231,901 | +0.14(+0.28%) |
Jun 26, 2014 | 50.26 | 50.39 | 49.81 | 50.15 | 2,664,704 | -0.22(-0.43%) |
Jun 25, 2014 | 50.32 | 50.72 | 50.29 | 50.37 | 2,931,543 | -0.04(-0.07%) |
Jun 24, 2014 | 50.80 | 51.13 | 50.35 | 50.41 | 2,675,194 | -0.56(-1.09%) |
Jun 23, 2014 | 51.46 | 51.61 | 50.93 | 50.96 | 3,463,262 | -0.32(-0.63%) |
Jun 20, 2014 | 50.92 | 51.71 | 50.85 | 51.28 | 5,637,712 | +0.47(+0.93%) |
Jun 19, 2014 | 51.16 | 51.34 | 50.65 | 50.81 | 4,104,602 | -0.35(-0.68%) |
Jun 18, 2014 | 50.56 | 51.25 | 50.41 | 51.16 | 3,994,143 | +0.62(+1.23%) |
Jun 17, 2014 | 49.75 | 50.71 | 49.68 | 50.53 | 4,344,269 | +0.68(+1.37%) |
Jun 16, 2014 | 49.88 | 50.29 | 49.69 | 49.85 | 3,615,937 | -0.11(-0.21%) |
Jun 13, 2014 | 49.98 | 50.24 | 49.78 | 49.95 | 4,109,077 | +0.02(+0.05%) |
Jun 12, 2014 | 50.38 | 50.50 | 49.90 | 49.93 | 4,777,136 | -0.61(-1.20%) |
Jun 11, 2014 | 50.55 | 50.86 | 50.49 | 50.54 | 3,492,518 | -0.19(-0.37%) |
Jun 10, 2014 | 51.10 | 51.14 | 50.71 | 50.73 | 4,455,018 | -0.12(-0.24%) |
Jun 06, 2014 | 50.75 | 50.92 | 50.73 | 50.85 | 3,656,026 | +0.20(+0.40%) |
Jun 05, 2014 | 50.38 | 50.75 | 50.20 | 50.65 | 3,089,167 | +0.49(+0.97%) |
Jun 04, 2014 | 50.19 | 50.38 | 50.07 | 50.16 | 2,980,032 | -0.15(-0.30%) |
Jun 03, 2014 | 50.26 | 50.62 | 50.07 | 50.31 | 4,414,879 | -0.17(-0.34%) |
Jun 02, 2014 | 50.26 | 50.59 | 49.95 | 50.48 | 2,724,409 | +0.33(+0.66%) |
May 30, 2014 | 50.17 | 50.25 | 49.93 | 50.15 | 2,944,635 | -0.05(-0.10%) |
May 29, 2014 | 50.26 | 50.28 | 49.78 | 50.20 | 2,386,911 | +0.11(+0.22%) |
May 28, 2014 | 50.44 | 50.52 | 50.05 | 50.09 | 2,365,630 | -0.15(-0.30%) |
May 27, 2014 | 50.13 | 50.45 | 49.96 | 50.24 | 2,971,239 | +0.26(+0.53%) |
May 23, 2014 | 49.74 | 49.98 | 49.98 | 49.98 | 2,225,303 | +0.25(+0.49%) |
May 22, 2014 | 49.35 | 49.98 | 49.28 | 49.73 | 1,846,150 | +0.45(+0.92%) |
May 21, 2014 | 49.20 | 49.61 | 49.07 | 49.28 | 4,068,383 | +0.15(+0.31%) |
May 20, 2014 | 50.04 | 50.14 | 48.99 | 49.13 | 3,365,552 | -1.02(-2.04%) |
May 19, 2014 | 49.80 | 50.34 | 49.79 | 50.15 | 2,772,669 | +0.14(+0.27%) |
May 16, 2014 | 50.14 | 50.18 | 49.74 | 50.01 | 4,794,655 | -0.07(-0.14%) |
May 15, 2014 | 50.37 | 50.49 | 49.55 | 50.08 | 4,152,748 | -0.50(-0.98%) |
May 14, 2014 | 51.10 | 51.16 | 50.50 | 50.58 | 2,758,864 | -0.41(-0.81%) |
May 13, 2014 | 51.07 | 51.27 | 50.89 | 50.99 | 3,525,186 | +0.04(+0.09%) |
May 12, 2014 | 50.49 | 51.01 | 50.41 | 50.95 | 3,294,979 | +0.82(+1.64%) |
May 09, 2014 | 50.14 | 50.28 | 49.69 | 50.13 | 2,459,438 | -0.07(-0.13%) |
May 08, 2014 | 49.99 | 50.61 | 49.93 | 50.19 | 3,102,567 | +0.01(+0.01%) |
May 07, 2014 | 49.98 | 50.28 | 49.60 | 50.19 | 2,920,744 | +0.48(+0.96%) |
May 06, 2014 | 50.37 | 50.48 | 49.68 | 49.71 | 4,394,770 | -0.79(-1.57%) |
May 05, 2014 | 50.26 | 50.56 | 49.94 | 50.50 | 3,500,815 | +0.07(+0.13%) |
May 02, 2014 | 50.63 | 50.91 | 50.36 | 50.43 | 3,730,104 | -0.34(-0.68%) |
May 01, 2014 | 50.87 | 50.99 | 50.47 | 50.78 | 2,890,738 | -0.14(-0.28%) |
Apr 30, 2014 | 50.73 | 50.98 | 50.49 | 50.92 | 3,103,101 | +0.10(+0.19%) |
Apr 29, 2014 | 51.25 | 51.31 | 50.50 | 50.82 | 3,410,073 | -0.13(-0.25%) |
Apr 28, 2014 | 51.37 | 51.66 | 50.42 | 50.95 | 4,144,705 | -0.16(-0.32%) |
Apr 25, 2014 | 51.80 | 51.80 | 51.03 | 51.11 | 3,970,206 | -0.79(-1.53%) |
Apr 24, 2014 | 52.13 | 52.23 | 51.81 | 51.90 | 4,679,182 | +0.07(+0.14%) |
Apr 23, 2014 | 51.22 | 51.86 | 51.11 | 51.83 | 5,458,310 | +0.52(+1.02%) |
Apr 22, 2014 | 51.24 | 51.59 | 51.02 | 51.31 | 2,697,207 | +0.08(+0.16%) |
Apr 21, 2014 | 51.01 | 51.40 | 50.91 | 51.22 | 2,431,183 | +0.11(+0.22%) |
Apr 17, 2014 | 50.63 | 51.11 | 51.11 | 51.11 | 5,283,708 | +0.62(+1.23%) |
Apr 16, 2014 | 50.01 | 50.51 | 49.92 | 50.49 | 4,247,093 | +0.79(+1.59%) |
Apr 15, 2014 | 48.77 | 49.77 | 48.65 | 49.70 | 4,759,535 | +0.88(+1.81%) |
Apr 14, 2014 | 49.28 | 49.42 | 48.37 | 48.82 | 4,523,278 | -0.02(-0.05%) |
Apr 11, 2014 | 48.32 | 49.60 | 48.32 | 48.84 | 3,799,999 | -0.49(-0.98%) |
Apr 10, 2014 | 50.07 | 50.26 | 49.24 | 49.33 | 5,047,666 | -0.78(-1.56%) |
Apr 09, 2014 | 50.01 | 50.13 | 49.55 | 50.11 | 3,603,430 | +0.33(+0.66%) |
Apr 08, 2014 | 49.67 | 49.89 | 49.37 | 49.78 | 6,492,977 | +0.13(+0.27%) |
Apr 07, 2014 | 50.19 | 50.30 | 49.64 | 49.65 | 4,977,153 | -0.59(-1.17%) |
Apr 04, 2014 | 50.95 | 51.20 | 50.21 | 50.24 | 4,185,393 | -0.50(-0.99%) |
Apr 03, 2014 | 50.82 | 51.00 | 50.50 | 50.74 | 3,054,695 | +0.07(+0.15%) |
Apr 02, 2014 | 50.27 | 50.79 | 50.20 | 50.66 | 4,049,009 | +0.39(+0.77%) |
Apr 01, 2014 | 49.77 | 50.31 | 49.77 | 50.27 | 3,704,521 | +0.39(+0.78%) |
Mar 31, 2014 | 50.24 | 50.30 | 49.77 | 49.89 | 4,122,997 | +0.03(+0.06%) |
Mar 28, 2014 | 49.63 | 50.16 | 49.44 | 49.86 | 4,209,861 | +0.42(+0.85%) |
Mar 27, 2014 | 48.96 | 49.51 | 48.56 | 49.44 | 5,868,290 | +0.34(+0.70%) |
Mar 26, 2014 | 49.66 | 49.88 | 49.09 | 49.09 | 5,192,775 | -0.46(-0.92%) |
Mar 25, 2014 | 49.09 | 49.56 | 49.05 | 49.55 | 6,620,504 | +0.72(+1.47%) |
Mar 24, 2014 | 48.87 | 49.18 | 48.49 | 48.83 | 5,602,470 | +0.03(+0.06%) |
Mar 21, 2014 | 48.43 | 49.30 | 48.15 | 48.80 | 10,654,862 | +1.31(+2.77%) |
Mar 20, 2014 | 47.44 | 47.62 | 47.18 | 47.49 | 3,758,366 | -0.03(-0.06%) |
Mar 19, 2014 | 47.81 | 47.94 | 47.15 | 47.52 | 5,525,841 | -0.18(-0.38%) |
Mar 18, 2014 | 47.68 | 47.92 | 47.59 | 47.70 | 3,505,025 | +0.16(+0.33%) |
Mar 17, 2014 | 47.03 | 47.68 | 47.03 | 47.54 | 4,238,732 | +0.82(+1.76%) |
Mar 14, 2014 | 46.97 | 47.12 | 46.62 | 46.72 | 5,943,332 | -0.34(-0.73%) |
Mar 13, 2014 | 48.13 | 48.27 | 46.88 | 47.06 | 6,088,595 | -0.73(-1.53%) |
Mar 12, 2014 | 47.82 | 47.88 | 47.57 | 47.80 | 4,060,364 | -0.31(-0.64%) |
Mar 11, 2014 | 48.65 | 48.78 | 47.90 | 48.10 | 2,718,325 | -0.39(-0.80%) |
Mar 10, 2014 | 49.09 | 49.09 | 48.37 | 48.49 | 4,141,039 | -0.50(-1.02%) |
Mar 07, 2014 | 48.80 | 49.20 | 48.77 | 48.99 | 4,285,856 | +0.41(+0.85%) |
Mar 06, 2014 | 48.62 | 48.89 | 48.54 | 48.58 | 3,294,296 | -0.01(-0.02%) |
Mar 05, 2014 | 48.63 | 48.77 | 48.51 | 48.59 | 2,969,259 | -0.04(-0.09%) |
Mar 04, 2014 | 48.87 | 48.98 | 48.39 | 48.63 | 4,286,422 | +0.58(+1.20%) |
Mar 03, 2014 | 48.39 | 48.39 | 47.76 | 48.06 | 3,536,730 | -0.68(-1.39%) |
Feb 28, 2014 | 48.82 | 49.21 | 48.50 | 48.74 | 4,544,444 | +0.01(+0.02%) |
Feb 27, 2014 | 48.71 | 49.09 | 48.51 | 48.73 | 4,139,188 | +0.01(+0.03%) |
Feb 26, 2014 | 48.36 | 49.14 | 48.23 | 48.71 | 5,375,965 | +0.51(+1.05%) |
Feb 25, 2014 | 48.05 | 48.48 | 47.84 | 48.21 | 4,040,331 | +0.17(+0.36%) |
Feb 24, 2014 | 47.71 | 48.46 | 47.36 | 48.03 | 4,761,675 | +0.67(+1.42%) |
Feb 21, 2014 | 47.57 | 47.91 | 47.36 | 47.36 | 3,976,748 | -0.10(-0.22%) |
Feb 20, 2014 | 47.34 | 47.87 | 47.08 | 47.47 | 4,509,345 | +0.22(+0.46%) |
Feb 19, 2014 | 47.50 | 47.99 | 47.18 | 47.25 | 5,210,015 | -0.40(-0.83%) |
Feb 18, 2014 | 48.12 | 48.21 | 47.62 | 47.65 | 6,635,654 | -0.53(-1.10%) |
Feb 14, 2014 | 48.09 | 48.18 | 48.18 | 48.18 | 5,918,947 | -0.02(-0.05%) |
Feb 13, 2014 | 48.21 | 48.33 | 47.76 | 48.20 | 5,627,593 | -0.43(-0.88%) |
Feb 12, 2014 | 48.38 | 48.83 | 48.28 | 48.62 | 4,653,859 | +0.44(+0.91%) |
Feb 11, 2014 | 48.27 | 48.44 | 47.88 | 48.18 | 4,373,832 | -0.03(-0.06%) |
Feb 10, 2014 | 48.17 | 48.22 | 47.84 | 48.21 | 3,522,399 | -0.15(-0.31%) |
Feb 07, 2014 | 47.76 | 48.41 | 47.66 | 48.36 | 3,526,919 | +0.93(+1.95%) |
Feb 06, 2014 | 47.32 | 47.78 | 47.28 | 47.43 | 4,189,845 | +0.13(+0.28%) |
Feb 05, 2014 | 47.32 | 47.56 | 46.95 | 47.30 | 5,315,633 | -0.22(-0.47%) |
Feb 04, 2014 | 47.12 | 48.22 | 46.18 | 47.52 | 7,415,478 | -0.14(-0.30%) |
Feb 03, 2014 | 48.86 | 49.19 | 47.61 | 47.66 | 6,346,386 | -1.25(-2.56%) |
Jan 31, 2014 | 48.52 | 49.29 | 48.46 | 48.92 | 3,473,968 | -0.47(-0.96%) |
Jan 30, 2014 | 49.05 | 49.50 | 48.76 | 49.39 | 3,782,235 | +0.68(+1.39%) |
Jan 29, 2014 | 48.75 | 49.18 | 48.61 | 48.72 | 4,952,125 | -0.50(-1.01%) |
Jan 28, 2014 | 48.75 | 49.27 | 48.69 | 49.22 | 5,091,758 | +0.61(+1.25%) |
Jan 27, 2014 | 48.38 | 49.00 | 47.96 | 48.61 | 6,013,835 | +0.19(+0.40%) |
Jan 24, 2014 | 49.36 | 49.58 | 48.41 | 48.41 | 7,472,132 | -1.55(-3.10%) |
Jan 23, 2014 | 50.77 | 50.81 | 49.79 | 49.96 | 5,883,044 | -1.19(-2.33%) |
Jan 22, 2014 | 51.63 | 51.66 | 50.82 | 51.16 | 3,981,912 | -0.44(-0.85%) |
Jan 21, 2014 | 51.46 | 51.86 | 51.30 | 51.60 | 3,180,982 | +0.32(+0.62%) |
Jan 17, 2014 | 51.73 | 51.28 | 51.28 | 51.28 | 4,847,944 | -0.62(-1.19%) |
Jan 16, 2014 | 51.71 | 52.15 | 51.59 | 51.89 | 2,788,245 | +0.13(+0.24%) |
Jan 15, 2014 | 51.34 | 51.92 | 51.34 | 51.77 | 2,814,847 | +0.42(+0.82%) |
Jan 14, 2014 | 50.71 | 51.36 | 50.54 | 51.34 | 3,748,192 | +0.86(+1.70%) |
Jan 13, 2014 | 50.76 | 51.40 | 50.39 | 50.48 | 4,744,101 | -0.37(-0.73%) |
Jan 10, 2014 | 50.84 | 51.12 | 50.39 | 50.85 | 4,811,842 | +0.21(+0.41%) |
Jan 09, 2014 | 51.11 | 51.74 | 50.46 | 50.65 | 4,625,629 | -0.21(-0.41%) |
Jan 08, 2014 | 51.08 | 51.18 | 50.63 | 50.85 | 3,720,351 | -0.26(-0.51%) |
Jan 07, 2014 | 51.20 | 51.28 | 50.78 | 51.11 | 4,078,642 | +0.04(+0.07%) |
Jan 06, 2014 | 51.77 | 51.84 | 50.93 | 51.08 | 3,354,607 | -0.39(-0.75%) |
Jan 03, 2014 | 51.65 | 51.86 | 51.37 | 51.46 | 2,202,771 | +0.05(+0.10%) |
Jan 02, 2014 | 51.80 | 51.95 | 51.26 | 51.41 | 2,427,621 | -0.65(-1.25%) |
Dec 31, 2013 | 52.15 | 52.06 | 52.06 | 52.06 | 2,245,434 | -0.06(-0.11%) |
Dec 30, 2013 | 52.08 | 52.42 | 51.99 | 52.12 | 1,540,007 | +0.04(+0.07%) |
Dec 27, 2013 | 52.09 | 52.28 | 51.94 | 52.09 | 1,313,412 | +0.08(+0.16%) |
Dec 26, 2013 | 51.87 | 52.13 | 51.72 | 52.00 | 1,720,295 | +0.25(+0.49%) |
Dec 24, 2013 | 51.54 | 51.81 | 51.40 | 51.75 | 1,133,825 | +0.29(+0.56%) |
Dec 23, 2013 | 51.60 | 51.71 | 51.31 | 51.46 | 2,320,431 | +0.02(+0.04%) |
Dec 20, 2013 | 51.05 | 51.60 | 50.96 | 51.44 | 7,423,987 | +0.50(+0.99%) |
Dec 19, 2013 | 50.42 | 51.04 | 50.19 | 50.94 | 4,624,563 | +0.53(+1.05%) |
Dec 18, 2013 | 49.50 | 50.42 | 48.96 | 50.41 | 3,704,537 | +1.11(+2.24%) |
Dec 17, 2013 | 49.63 | 49.87 | 49.27 | 49.30 | 3,753,494 | -0.32(-0.64%) |
Dec 16, 2013 | 49.35 | 49.97 | 49.13 | 49.62 | 5,249,560 | +0.51(+1.04%) |
Dec 13, 2013 | 49.46 | 49.57 | 49.00 | 49.11 | 3,622,540 | -0.30(-0.62%) |
Dec 12, 2013 | 49.16 | 49.60 | 49.09 | 49.42 | 3,295,575 | +0.16(+0.32%) |
Dec 11, 2013 | 49.99 | 50.10 | 49.12 | 49.26 | 3,984,847 | -0.85(-1.69%) |
Dec 10, 2013 | 50.03 | 50.37 | 49.93 | 50.11 | 3,113,992 | -0.07(-0.15%) |
Dec 09, 2013 | 49.94 | 50.24 | 49.87 | 50.18 | 2,702,720 | +0.34(+0.68%) |
Dec 06, 2013 | 49.46 | 49.93 | 49.34 | 49.84 | 4,075,620 | +0.54(+1.10%) |
Dec 05, 2013 | 49.21 | 49.45 | 48.97 | 49.30 | 2,919,011 | -0.01(-0.02%) |
Dec 04, 2013 | 49.22 | 49.74 | 48.94 | 49.30 | 2,776,872 | -0.18(-0.36%) |
Dec 03, 2013 | 49.45 | 49.73 | 49.17 | 49.48 | 4,704,393 | -0.04(-0.09%) |