Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.41 | 49.73 | 47.92 | 48.22 | 16,138,559 | -3.47(-6.72%) |
Nov 26, 2014 | 52.37 | 51.70 | 51.70 | 51.70 | 10,126,678 | -0.66(-1.25%) |
Nov 25, 2014 | 53.94 | 53.95 | 52.24 | 52.35 | 12,201,896 | -1.17(-2.18%) |
Nov 24, 2014 | 53.69 | 53.86 | 53.03 | 53.52 | 8,381,892 | -0.23(-0.42%) |
Nov 21, 2014 | 54.35 | 54.51 | 53.41 | 53.75 | 12,246,207 | +0.31(+0.59%) |
Nov 20, 2014 | 52.65 | 53.46 | 52.65 | 53.43 | 7,842,183 | +0.79(+1.50%) |
Nov 19, 2014 | 52.81 | 52.90 | 52.05 | 52.65 | 8,731,149 | +0.34(+0.64%) |
Nov 18, 2014 | 52.21 | 52.66 | 51.87 | 52.31 | 7,269,291 | +0.18(+0.35%) |
Nov 17, 2014 | 51.84 | 52.38 | 51.54 | 52.13 | 6,987,947 | +0.01(+0.01%) |
Nov 14, 2014 | 51.51 | 52.16 | 51.45 | 52.12 | 7,224,077 | +0.77(+1.51%) |
Nov 13, 2014 | 51.66 | 51.82 | 50.76 | 51.35 | 10,304,281 | -0.62(-1.19%) |
Nov 12, 2014 | 52.08 | 52.46 | 51.88 | 51.97 | 7,879,588 | -0.40(-0.77%) |
Nov 11, 2014 | 52.20 | 52.51 | 51.87 | 52.37 | 8,113,456 | +0.11(+0.21%) |
Nov 10, 2014 | 53.15 | 53.44 | 52.16 | 52.26 | 10,004,133 | -0.41(-0.78%) |
Nov 07, 2014 | 52.14 | 52.78 | 52.11 | 52.67 | 10,093,772 | +0.61(+1.18%) |
Nov 06, 2014 | 50.89 | 52.08 | 50.72 | 52.05 | 10,633,025 | +1.05(+2.06%) |
Nov 05, 2014 | 51.05 | 51.27 | 50.35 | 51.00 | 10,800,760 | +0.81(+1.61%) |
Nov 04, 2014 | 50.51 | 50.97 | 49.78 | 50.19 | 15,018,483 | -1.31(-2.54%) |
Nov 03, 2014 | 52.74 | 52.97 | 51.43 | 51.50 | 13,076,799 | -1.16(-2.20%) |
Oct 31, 2014 | 52.25 | 52.73 | 51.14 | 52.66 | 12,925,915 | +0.58(+1.12%) |
Oct 30, 2014 | 50.63 | 52.49 | 50.54 | 52.08 | 9,827,614 | +0.44(+0.85%) |
Oct 29, 2014 | 52.49 | 52.49 | 51.24 | 51.64 | 10,620,961 | +0.39(+0.75%) |
Oct 28, 2014 | 50.42 | 51.30 | 50.14 | 51.25 | 7,889,890 | +1.01(+2.02%) |
Oct 27, 2014 | 50.38 | 51.14 | 51.14 | 50.24 | 10,264,508 | -0.91(-1.77%) |
Oct 24, 2014 | 51.08 | 51.28 | 50.44 | 51.14 | 7,428,400 | +0.05(+0.10%) |
Oct 23, 2014 | 51.67 | 51.76 | 50.93 | 51.09 | 10,496,471 | +0.41(+0.81%) |
Oct 22, 2014 | 51.82 | 52.15 | 50.64 | 50.68 | 13,489,065 | -0.84(-1.63%) |
Oct 21, 2014 | 51.14 | 51.70 | 50.84 | 51.52 | 12,335,330 | +1.28(+2.56%) |
Oct 20, 2014 | 49.76 | 50.33 | 49.14 | 50.24 | 9,245,063 | +0.55(+1.10%) |
Oct 17, 2014 | 49.58 | 51.11 | 49.27 | 49.69 | 15,090,498 | +0.84(+1.72%) |
Oct 16, 2014 | 47.41 | 49.17 | 47.36 | 48.85 | 17,536,472 | +0.50(+1.03%) |
Oct 15, 2014 | 46.56 | 48.43 | 46.39 | 48.35 | 22,028,300 | +0.04(+0.08%) |
Oct 14, 2014 | 49.83 | 50.08 | 48.11 | 48.32 | 17,837,614 | -1.36(-2.75%) |
Oct 13, 2014 | 51.18 | 51.54 | 49.63 | 49.68 | 11,794,264 | -1.67(-3.25%) |
Oct 10, 2014 | 52.11 | 52.48 | 51.10 | 51.35 | 14,144,135 | -0.79(-1.51%) |
Oct 09, 2014 | 53.61 | 53.70 | 52.11 | 52.14 | 14,182,799 | -1.72(-3.20%) |
Oct 08, 2014 | 53.25 | 53.94 | 52.51 | 53.86 | 16,599,530 | +0.45(+0.84%) |
Oct 07, 2014 | 53.93 | 54.45 | 53.40 | 53.42 | 10,093,842 | -0.76(-1.40%) |
Oct 06, 2014 | 54.39 | 54.74 | 53.71 | 54.18 | 8,836,158 | +0.14(+0.25%) |
Oct 03, 2014 | 54.17 | 54.33 | 53.56 | 54.04 | 7,702,837 | +0.06(+0.11%) |
Oct 02, 2014 | 53.89 | 54.30 | 53.03 | 53.98 | 10,258,849 | -0.22(-0.41%) |
Oct 01, 2014 | 55.12 | 55.30 | 53.90 | 54.20 | 12,064,917 | -1.10(-1.99%) |
Sep 30, 2014 | 55.88 | 56.11 | 54.87 | 55.30 | 11,625,254 | -0.95(-1.70%) |
Sep 29, 2014 | 56.01 | 56.34 | 55.49 | 56.26 | 8,145,717 | -0.20(-0.36%) |
Sep 26, 2014 | 56.08 | 56.71 | 55.74 | 56.46 | 7,277,608 | +0.40(+0.71%) |
Sep 25, 2014 | 56.88 | 56.88 | 56.06 | 56.06 | 6,795,219 | -0.83(-1.46%) |
Sep 24, 2014 | 56.99 | 57.15 | 56.08 | 56.89 | 8,691,047 | -0.14(-0.24%) |
Sep 23, 2014 | 57.49 | 57.70 | 56.99 | 57.03 | 6,011,657 | -0.56(-0.97%) |
Sep 22, 2014 | 58.06 | 58.06 | 57.39 | 57.59 | 7,244,259 | -0.64(-1.09%) |
Sep 19, 2014 | 58.15 | 58.54 | 58.04 | 58.22 | 11,144,342 | +0.43(+0.74%) |
Sep 18, 2014 | 58.43 | 58.45 | 57.57 | 57.80 | 6,121,566 | -0.48(-0.83%) |
Sep 17, 2014 | 58.54 | 58.61 | 58.09 | 58.28 | 5,870,080 | -0.08(-0.14%) |
Sep 16, 2014 | 57.46 | 58.74 | 57.33 | 58.36 | 8,540,528 | +0.98(+1.70%) |
Sep 15, 2014 | 56.55 | 57.54 | 56.34 | 57.38 | 5,423,852 | +0.69(+1.21%) |
Sep 12, 2014 | 57.25 | 57.25 | 56.45 | 56.70 | 5,466,579 | -0.67(-1.17%) |
Sep 11, 2014 | 56.54 | 57.42 | 56.39 | 57.37 | 5,963,900 | +0.28(+0.49%) |
Sep 10, 2014 | 56.92 | 57.10 | 56.16 | 57.09 | 9,090,658 | +0.02(+0.04%) |
Sep 09, 2014 | 57.44 | 57.64 | 56.69 | 57.07 | 8,949,648 | -0.05(-0.09%) |
Sep 08, 2014 | 57.77 | 57.85 | 56.85 | 57.12 | 8,472,888 | -0.95(-1.64%) |
Sep 05, 2014 | 57.66 | 58.17 | 57.44 | 58.07 | 4,976,615 | +0.36(+0.63%) |
Sep 04, 2014 | 58.64 | 58.65 | 57.42 | 57.71 | 7,987,114 | -0.76(-1.30%) |
Sep 03, 2014 | 58.53 | 58.81 | 58.40 | 58.47 | 8,167,259 | +0.49(+0.85%) |
Sep 02, 2014 | 58.58 | 58.59 | 57.65 | 57.98 | 7,718,027 | -0.72(-1.23%) |
Aug 29, 2014 | 58.45 | 58.70 | 58.70 | 58.70 | 4,717,145 | +0.40(+0.69%) |
Aug 28, 2014 | 58.46 | 58.54 | 58.21 | 58.30 | 4,133,025 | -0.27(-0.46%) |
Aug 27, 2014 | 58.45 | 58.88 | 58.31 | 58.56 | 4,359,026 | +0.35(+0.61%) |
Aug 26, 2014 | 58.35 | 58.54 | 58.20 | 58.21 | 4,623,449 | -0.19(-0.32%) |
Aug 25, 2014 | 58.06 | 58.53 | 58.04 | 58.40 | 4,886,611 | +0.40(+0.70%) |
Aug 22, 2014 | 58.31 | 58.48 | 57.80 | 57.99 | 5,044,537 | -0.53(-0.91%) |
Aug 21, 2014 | 58.23 | 58.59 | 58.11 | 58.53 | 4,319,931 | +0.35(+0.60%) |
Aug 20, 2014 | 57.96 | 58.25 | 57.75 | 58.18 | 5,952,728 | +0.43(+0.74%) |
Aug 19, 2014 | 57.57 | 57.95 | 57.39 | 57.75 | 7,495,714 | +0.41(+0.72%) |
Aug 18, 2014 | 58.50 | 58.50 | 57.03 | 57.34 | 11,730,933 | -0.93(-1.59%) |
Aug 15, 2014 | 58.01 | 58.46 | 57.68 | 58.27 | 7,518,137 | +0.33(+0.56%) |
Aug 14, 2014 | 58.63 | 58.69 | 57.78 | 57.94 | 6,304,869 | -0.52(-0.89%) |
Aug 13, 2014 | 58.68 | 58.84 | 58.34 | 58.46 | 5,309,848 | +0.34(+0.58%) |
Aug 12, 2014 | 58.19 | 58.37 | 57.88 | 58.12 | 5,598,850 | -0.27(-0.47%) |
Aug 11, 2014 | 59.07 | 59.18 | 58.37 | 58.40 | 4,958,126 | -0.38(-0.65%) |
Aug 08, 2014 | 57.59 | 58.60 | 57.59 | 58.78 | 5,680,296 | +1.26(+2.19%) |
Aug 07, 2014 | 58.42 | 58.53 | 57.22 | 57.52 | 5,611,467 | -0.74(-1.27%) |
Aug 06, 2014 | 57.57 | 58.90 | 57.46 | 58.26 | 7,488,816 | +0.63(+1.09%) |
Aug 05, 2014 | 58.86 | 58.97 | 57.37 | 57.63 | 8,858,988 | -1.62(-2.73%) |
Aug 04, 2014 | 58.37 | 59.38 | 58.03 | 59.25 | 7,702,075 | +0.93(+1.59%) |
Aug 01, 2014 | 59.20 | 59.21 | 57.70 | 58.32 | 13,186,667 | -1.30(-2.18%) |
Jul 31, 2014 | 60.87 | 61.11 | 59.53 | 59.62 | 9,817,623 | -1.54(-2.52%) |
Jul 30, 2014 | 61.61 | 62.07 | 60.79 | 61.16 | 7,654,475 | -0.06(-0.09%) |
Jul 29, 2014 | 61.44 | 61.75 | 61.21 | 61.22 | 5,609,736 | -0.35(-0.56%) |
Jul 28, 2014 | 62.15 | 62.23 | 61.49 | 61.57 | 6,647,569 | -0.53(-0.85%) |
Jul 25, 2014 | 62.27 | 62.62 | 62.00 | 62.10 | 4,221,041 | -0.24(-0.38%) |
Jul 24, 2014 | 62.65 | 62.94 | 62.33 | 62.34 | 6,964,499 | -0.37(-0.59%) |
Jul 23, 2014 | 62.24 | 62.78 | 61.93 | 62.70 | 5,655,956 | +0.53(+0.86%) |
Jul 22, 2014 | 61.38 | 62.23 | 61.33 | 62.17 | 6,124,127 | +1.08(+1.76%) |
Jul 21, 2014 | 61.34 | 61.55 | 60.95 | 61.09 | 6,517,055 | -0.17(-0.27%) |
Jul 18, 2014 | 61.36 | 61.58 | 61.08 | 61.26 | 6,488,409 | +0.06(+0.09%) |
Jul 17, 2014 | 62.17 | 62.44 | 61.13 | 61.20 | 7,038,398 | -0.93(-1.49%) |
Jul 16, 2014 | 61.07 | 62.18 | 61.04 | 62.13 | 8,800,800 | +1.42(+2.34%) |
Jul 15, 2014 | 61.37 | 61.49 | 60.43 | 60.71 | 8,430,054 | -0.81(-1.32%) |
Jul 14, 2014 | 61.01 | 61.56 | 60.86 | 61.52 | 6,518,283 | +0.80(+1.31%) |
Jul 11, 2014 | 61.29 | 61.35 | 60.51 | 60.72 | 6,803,985 | -0.67(-1.10%) |
Jul 10, 2014 | 60.85 | 61.58 | 59.32 | 61.39 | 11,506,959 | -0.09(-0.15%) |
Jul 09, 2014 | 61.68 | 61.84 | 61.42 | 61.49 | 7,984,767 | -0.17(-0.28%) |
Jul 08, 2014 | 61.62 | 62.10 | 61.44 | 61.66 | 6,957,631 | -0.04(-0.07%) |
Jul 07, 2014 | 61.52 | 61.78 | 61.04 | 61.70 | 5,477,855 | -0.22(-0.35%) |
Jul 03, 2014 | 61.44 | 61.92 | 61.92 | 61.92 | 3,725,444 | +0.39(+0.63%) |
Jul 02, 2014 | 61.49 | 61.62 | 61.14 | 61.53 | 4,901,824 | -0.18(-0.29%) |
Jul 01, 2014 | 61.81 | 61.91 | 61.37 | 61.71 | 4,936,813 | +0.27(+0.44%) |
Jun 30, 2014 | 61.49 | 61.58 | 61.07 | 61.44 | 5,645,349 | -0.19(-0.31%) |
Jun 27, 2014 | 61.45 | 61.67 | 61.20 | 61.63 | 6,296,492 | +0.03(+0.05%) |
Jun 26, 2014 | 61.34 | 61.61 | 60.60 | 61.60 | 6,402,000 | +0.24(+0.40%) |
Jun 25, 2014 | 60.66 | 61.44 | 60.66 | 61.36 | 6,946,753 | +0.59(+0.97%) |
Jun 24, 2014 | 61.65 | 61.65 | 60.76 | 60.77 | 11,283,021 | -0.93(-1.51%) |
Jun 23, 2014 | 61.34 | 61.94 | 61.25 | 61.70 | 8,291,179 | +0.53(+0.87%) |
Jun 20, 2014 | 60.99 | 61.24 | 60.76 | 61.17 | 10,363,461 | +0.42(+0.70%) |
Jun 19, 2014 | 60.39 | 60.75 | 60.30 | 60.75 | 5,696,581 | +0.38(+0.63%) |
Jun 18, 2014 | 59.89 | 60.41 | 59.61 | 60.37 | 6,294,900 | +0.35(+0.59%) |
Jun 17, 2014 | 59.61 | 60.04 | 59.22 | 60.02 | 6,747,372 | +0.04(+0.07%) |
Jun 16, 2014 | 59.62 | 60.08 | 59.42 | 59.98 | 6,476,358 | +0.44(+0.73%) |
Jun 13, 2014 | 59.34 | 59.55 | 58.80 | 59.54 | 6,104,770 | +0.16(+0.27%) |
Jun 12, 2014 | 58.87 | 59.65 | 58.86 | 59.38 | 8,760,851 | +0.65(+1.11%) |
Jun 11, 2014 | 58.41 | 58.84 | 58.38 | 58.73 | 6,327,998 | +0.23(+0.39%) |
Jun 10, 2014 | 57.93 | 58.52 | 57.73 | 58.50 | 9,095,122 | +0.57(+0.98%) |
Jun 06, 2014 | 57.59 | 58.18 | 57.49 | 57.93 | 7,548,491 | +0.57(+0.99%) |
Jun 05, 2014 | 57.20 | 57.37 | 56.97 | 57.37 | 5,783,367 | +0.18(+0.31%) |
Jun 04, 2014 | 57.13 | 57.32 | 57.03 | 57.19 | 5,003,065 | -0.01(-0.02%) |
Jun 03, 2014 | 56.95 | 57.24 | 56.82 | 57.20 | 6,336,151 | +0.24(+0.43%) |
Jun 02, 2014 | 57.48 | 57.73 | 56.65 | 56.96 | 7,043,150 | -0.33(-0.58%) |
May 30, 2014 | 56.92 | 57.41 | 56.77 | 57.29 | 8,362,798 | +0.28(+0.49%) |
May 29, 2014 | 56.97 | 57.22 | 56.54 | 57.01 | 5,667,133 | -0.01(-0.03%) |
May 28, 2014 | 57.20 | 57.72 | 56.98 | 57.02 | 9,139,577 | +0.38(+0.67%) |
May 27, 2014 | 56.23 | 56.65 | 56.23 | 56.64 | 5,809,623 | +0.44(+0.78%) |
May 23, 2014 | 56.28 | 56.21 | 56.21 | 56.21 | 4,976,422 | -0.13(-0.23%) |
May 22, 2014 | 56.18 | 56.44 | 56.00 | 56.34 | 3,529,729 | +0.06(+0.10%) |
May 21, 2014 | 56.07 | 56.37 | 55.93 | 56.28 | 6,240,697 | +0.49(+0.87%) |
May 20, 2014 | 55.76 | 55.89 | 55.49 | 55.79 | 6,128,434 | +0.08(+0.14%) |
May 19, 2014 | 55.41 | 55.81 | 55.36 | 55.71 | 4,704,098 | +0.26(+0.47%) |
May 16, 2014 | 55.48 | 55.58 | 55.02 | 55.45 | 8,261,007 | -0.04(-0.06%) |
May 15, 2014 | 55.73 | 55.89 | 55.07 | 55.48 | 11,141,199 | -0.30(-0.53%) |
May 14, 2014 | 55.93 | 55.97 | 55.66 | 55.78 | 6,282,904 | -0.08(-0.14%) |
May 13, 2014 | 55.73 | 55.99 | 55.58 | 55.86 | 7,361,225 | +0.16(+0.29%) |
May 12, 2014 | 55.48 | 55.71 | 55.26 | 55.70 | 7,001,272 | +0.55(+0.99%) |
May 09, 2014 | 54.77 | 55.16 | 54.63 | 55.15 | 7,896,991 | +0.45(+0.82%) |
May 08, 2014 | 55.35 | 55.46 | 54.54 | 54.70 | 9,438,983 | -0.78(-1.41%) |
May 07, 2014 | 55.14 | 55.56 | 54.94 | 55.48 | 10,109,961 | +0.73(+1.34%) |
May 06, 2014 | 54.84 | 54.91 | 54.44 | 54.75 | 6,897,304 | +0.14(+0.25%) |
May 05, 2014 | 54.27 | 54.91 | 54.14 | 54.62 | 8,209,706 | +0.26(+0.48%) |
May 02, 2014 | 53.19 | 54.59 | 53.18 | 54.36 | 13,177,302 | +1.06(+1.99%) |
May 01, 2014 | 53.28 | 53.51 | 52.60 | 53.30 | 8,284,797 | +0.51(+0.97%) |
Apr 30, 2014 | 53.30 | 53.30 | 52.68 | 52.79 | 9,631,564 | -0.26(-0.50%) |
Apr 29, 2014 | 53.27 | 53.52 | 53.04 | 53.05 | 7,451,583 | +0.02(+0.04%) |
Apr 28, 2014 | 52.96 | 53.16 | 52.62 | 53.03 | 7,293,083 | +0.18(+0.34%) |
Apr 25, 2014 | 52.88 | 52.92 | 52.67 | 52.85 | 6,558,029 | -0.06(-0.12%) |
Apr 24, 2014 | 52.86 | 53.02 | 52.53 | 52.91 | 7,380,741 | +0.33(+0.64%) |
Apr 23, 2014 | 52.68 | 52.95 | 52.53 | 52.58 | 7,427,811 | -0.11(-0.20%) |
Apr 22, 2014 | 53.06 | 53.06 | 52.52 | 52.69 | 7,123,119 | -0.31(-0.58%) |
Apr 21, 2014 | 53.08 | 53.24 | 52.71 | 52.99 | 8,895,648 | -0.12(-0.23%) |
Apr 17, 2014 | 52.26 | 53.11 | 53.11 | 53.11 | 10,178,740 | +0.70(+1.34%) |
Apr 16, 2014 | 52.12 | 52.47 | 51.99 | 52.41 | 10,239,733 | +0.60(+1.15%) |
Apr 15, 2014 | 50.77 | 51.87 | 50.64 | 51.81 | 10,688,951 | +1.02(+2.00%) |
Apr 14, 2014 | 50.88 | 50.88 | 50.14 | 50.80 | 8,772,185 | +0.45(+0.90%) |
Apr 11, 2014 | 49.92 | 50.58 | 49.71 | 50.34 | 11,812,445 | +0.82(+1.66%) |
Apr 10, 2014 | 50.24 | 50.31 | 49.52 | 49.52 | 10,621,198 | -1.30(-2.56%) |
Apr 09, 2014 | 49.80 | 50.83 | 49.77 | 50.82 | 10,572,610 | +1.04(+2.10%) |
Apr 08, 2014 | 49.73 | 49.89 | 49.34 | 49.77 | 8,096,347 | +0.42(+0.85%) |
Apr 07, 2014 | 49.89 | 49.89 | 49.25 | 49.35 | 7,768,795 | -0.53(-1.05%) |
Apr 04, 2014 | 50.31 | 50.43 | 49.75 | 49.88 | 7,771,493 | +0.01(+0.03%) |
Apr 03, 2014 | 50.38 | 50.38 | 49.85 | 49.87 | 7,255,797 | -0.49(-0.97%) |
Apr 02, 2014 | 49.94 | 50.43 | 49.90 | 50.36 | 7,985,603 | +0.41(+0.82%) |
Apr 01, 2014 | 50.06 | 50.20 | 49.82 | 49.94 | 6,979,294 | -0.03(-0.06%) |
Mar 31, 2014 | 50.26 | 50.43 | 49.82 | 49.97 | 7,068,151 | +0.00(+0.00%) |
Mar 28, 2014 | 49.32 | 50.01 | 49.13 | 49.97 | 8,113,181 | +0.75(+1.53%) |
Mar 27, 2014 | 48.74 | 49.45 | 48.74 | 49.22 | 8,474,970 | +0.49(+1.01%) |
Mar 26, 2014 | 48.81 | 49.15 | 48.65 | 48.73 | 8,041,464 | +0.15(+0.31%) |
Mar 25, 2014 | 48.26 | 48.64 | 48.08 | 48.58 | 8,427,750 | +0.59(+1.23%) |
Mar 24, 2014 | 48.08 | 48.35 | 47.88 | 47.99 | 7,517,310 | +0.06(+0.12%) |
Mar 21, 2014 | 48.63 | 48.64 | 47.93 | 47.93 | 12,803,183 | -0.30(-0.62%) |
Mar 20, 2014 | 47.88 | 48.30 | 47.67 | 48.23 | 5,584,141 | +0.28(+0.59%) |
Mar 19, 2014 | 48.57 | 48.59 | 47.61 | 47.95 | 6,085,208 | -0.43(-0.88%) |
Mar 18, 2014 | 47.89 | 48.39 | 47.84 | 48.37 | 7,946,089 | +0.58(+1.20%) |
Mar 17, 2014 | 47.41 | 47.80 | 47.34 | 47.80 | 6,563,340 | +0.49(+1.04%) |
Mar 14, 2014 | 46.95 | 47.39 | 46.91 | 47.31 | 6,543,837 | +0.20(+0.42%) |
Mar 13, 2014 | 47.44 | 47.48 | 46.95 | 47.11 | 6,379,181 | -0.16(-0.33%) |
Mar 12, 2014 | 47.00 | 47.42 | 46.89 | 47.27 | 5,821,512 | +0.01(+0.02%) |
Mar 11, 2014 | 47.59 | 47.87 | 47.08 | 47.26 | 6,216,096 | -0.26(-0.54%) |
Mar 10, 2014 | 47.17 | 47.55 | 46.95 | 47.51 | 5,224,202 | +0.27(+0.57%) |
Mar 07, 2014 | 47.34 | 47.59 | 47.10 | 47.24 | 6,952,501 | +0.09(+0.18%) |
Mar 06, 2014 | 47.31 | 47.36 | 47.10 | 47.16 | 5,624,430 | +0.06(+0.14%) |
Mar 05, 2014 | 47.29 | 47.59 | 47.06 | 47.10 | 6,533,929 | -0.14(-0.30%) |
Mar 04, 2014 | 47.45 | 47.51 | 47.13 | 47.24 | 6,907,239 | +0.13(+0.29%) |
Mar 03, 2014 | 47.14 | 47.74 | 46.87 | 47.10 | 8,753,487 | -0.13(-0.29%) |
Feb 28, 2014 | 47.09 | 47.51 | 46.61 | 47.24 | 8,818,139 | +0.18(+0.38%) |
Feb 27, 2014 | 46.88 | 47.06 | 46.41 | 47.06 | 7,022,758 | +0.09(+0.18%) |
Feb 26, 2014 | 47.33 | 47.45 | 46.76 | 46.98 | 7,263,296 | -0.28(-0.59%) |
Feb 25, 2014 | 47.10 | 47.49 | 46.98 | 47.25 | 8,313,090 | +0.07(+0.15%) |
Feb 24, 2014 | 46.26 | 47.44 | 45.95 | 47.18 | 11,338,755 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.19 | 45.91 | 45.95 | 9,258,062 | -0.17(-0.37%) |
Feb 20, 2014 | 46.16 | 46.31 | 46.08 | 46.12 | 8,598,448 | -0.06(-0.12%) |
Feb 19, 2014 | 46.36 | 46.88 | 46.17 | 46.17 | 8,650,057 | -0.26(-0.57%) |
Feb 18, 2014 | 46.58 | 46.69 | 46.31 | 46.44 | 6,865,774 | -0.11(-0.24%) |
Feb 14, 2014 | 45.93 | 46.55 | 46.55 | 46.55 | 6,471,237 | +0.58(+1.27%) |
Feb 13, 2014 | 45.77 | 46.25 | 45.63 | 45.97 | 8,227,205 | +0.13(+0.28%) |
Feb 12, 2014 | 46.83 | 46.94 | 45.75 | 45.84 | 9,906,644 | -0.25(-0.53%) |
Feb 11, 2014 | 45.44 | 46.18 | 45.40 | 46.08 | 8,185,542 | +0.70(+1.53%) |
Feb 10, 2014 | 45.66 | 45.66 | 45.07 | 45.39 | 8,330,378 | -0.27(-0.60%) |
Feb 07, 2014 | 45.54 | 45.68 | 45.10 | 45.66 | 7,624,237 | +0.47(+1.04%) |
Feb 06, 2014 | 44.76 | 45.26 | 44.60 | 45.19 | 7,842,415 | +0.59(+1.32%) |
Feb 05, 2014 | 44.76 | 44.85 | 44.10 | 44.60 | 9,288,618 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.04 | 44.59 | 44.78 | 9,310,054 | -0.11(-0.23%) |
Feb 03, 2014 | 45.75 | 45.96 | 44.82 | 44.88 | 11,052,234 | -0.77(-1.68%) |
Jan 31, 2014 | 45.72 | 46.02 | 45.23 | 45.65 | 15,249,602 | -0.56(-1.22%) |
Jan 30, 2014 | 46.81 | 46.84 | 45.91 | 46.21 | 7,864,065 | -0.05(-0.11%) |
Jan 29, 2014 | 46.51 | 46.53 | 45.92 | 46.26 | 8,069,233 | -0.27(-0.59%) |
Jan 28, 2014 | 46.35 | 46.58 | 46.20 | 46.53 | 6,170,911 | +0.25(+0.53%) |
Jan 27, 2014 | 46.58 | 46.81 | 46.13 | 46.29 | 7,656,105 | -0.50(-1.07%) |
Jan 24, 2014 | 47.63 | 47.63 | 46.67 | 46.79 | 8,589,543 | -0.90(-1.89%) |
Jan 23, 2014 | 47.83 | 48.21 | 47.51 | 47.69 | 6,155,610 | -0.37(-0.76%) |
Jan 22, 2014 | 48.14 | 48.35 | 47.83 | 48.05 | 5,834,539 | +0.08(+0.16%) |
Jan 21, 2014 | 47.85 | 47.98 | 47.59 | 47.98 | 6,696,703 | +0.53(+1.11%) |
Jan 17, 2014 | 47.81 | 47.45 | 47.45 | 47.45 | 6,903,537 | -0.22(-0.47%) |
Jan 16, 2014 | 47.83 | 47.84 | 47.15 | 47.67 | 7,621,377 | -0.18(-0.37%) |
Jan 15, 2014 | 48.02 | 48.28 | 47.66 | 47.85 | 6,498,823 | -0.17(-0.35%) |
Jan 14, 2014 | 47.67 | 48.06 | 47.55 | 48.02 | 6,806,486 | +0.41(+0.86%) |
Jan 13, 2014 | 48.27 | 48.32 | 47.43 | 47.61 | 10,306,354 | -0.79(-1.64%) |
Jan 10, 2014 | 48.93 | 49.04 | 48.35 | 48.40 | 6,853,394 | -0.41(-0.85%) |
Jan 09, 2014 | 49.06 | 49.15 | 48.59 | 48.82 | 5,803,545 | -0.16(-0.33%) |
Jan 08, 2014 | 49.54 | 49.54 | 48.86 | 48.98 | 9,088,216 | -0.48(-0.97%) |
Jan 07, 2014 | 49.37 | 49.54 | 49.17 | 49.46 | 5,205,342 | +0.08(+0.16%) |
Jan 06, 2014 | 49.44 | 49.77 | 49.21 | 49.38 | 6,275,400 | +0.21(+0.43%) |
Jan 03, 2014 | 49.25 | 49.44 | 49.08 | 49.17 | 4,403,657 | +0.13(+0.26%) |
Jan 02, 2014 | 49.39 | 49.84 | 48.87 | 49.04 | 6,186,339 | -0.61(-1.23%) |
Dec 31, 2013 | 49.16 | 49.65 | 49.65 | 49.65 | 4,668,709 | +0.52(+1.06%) |
Dec 30, 2013 | 49.53 | 49.65 | 49.11 | 49.13 | 4,232,407 | -0.34(-0.68%) |
Dec 27, 2013 | 49.25 | 49.61 | 49.24 | 49.47 | 2,796,920 | +0.14(+0.29%) |
Dec 26, 2013 | 49.20 | 49.51 | 49.15 | 49.33 | 3,432,142 | +0.18(+0.37%) |
Dec 24, 2013 | 48.94 | 49.18 | 48.71 | 49.15 | 2,312,138 | +0.26(+0.53%) |
Dec 23, 2013 | 49.25 | 49.73 | 48.81 | 48.89 | 5,907,123 | -0.22(-0.46%) |
Dec 20, 2013 | 48.57 | 49.54 | 48.53 | 49.11 | 11,826,082 | +0.56(+1.16%) |
Dec 19, 2013 | 48.54 | 48.76 | 48.30 | 48.55 | 9,883,025 | -0.22(-0.46%) |
Dec 18, 2013 | 48.81 | 48.92 | 47.95 | 48.78 | 11,312,062 | +0.24(+0.49%) |
Dec 17, 2013 | 49.06 | 49.09 | 48.53 | 48.54 | 6,944,075 | -0.51(-1.05%) |
Dec 16, 2013 | 48.95 | 49.30 | 48.86 | 49.05 | 5,919,709 | +0.25(+0.52%) |
Dec 13, 2013 | 48.87 | 49.31 | 48.70 | 48.80 | 6,614,673 | -0.04(-0.07%) |
Dec 12, 2013 | 48.61 | 49.05 | 48.43 | 48.83 | 8,119,829 | +0.26(+0.54%) |
Dec 11, 2013 | 49.42 | 49.43 | 48.53 | 48.57 | 8,219,065 | -0.84(-1.71%) |
Dec 10, 2013 | 49.35 | 49.64 | 49.06 | 49.42 | 6,702,397 | -0.09(-0.18%) |
Dec 09, 2013 | 49.62 | 49.89 | 49.34 | 49.51 | 7,046,963 | -0.23(-0.47%) |
Dec 06, 2013 | 50.03 | 50.24 | 49.34 | 49.74 | 7,911,860 | -0.05(-0.10%) |
Dec 05, 2013 | 50.05 | 50.15 | 49.28 | 49.79 | 7,166,421 | -0.40(-0.80%) |
Dec 04, 2013 | 50.84 | 51.04 | 49.99 | 50.19 | 7,682,002 | -0.74(-1.46%) |
Dec 03, 2013 | 50.93 | 51.40 | 50.70 | 50.93 | 7,698,753 | -0.07(-0.14%) |