Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.54 | 60.91 | 59.34 | 59.69 | 8,105,866 | -0.09(-0.15%) |
Jan 29, 2015 | 58.84 | 59.82 | 58.44 | 59.78 | 5,327,413 | +0.95(+1.61%) |
Jan 28, 2015 | 59.78 | 60.01 | 58.66 | 58.84 | 3,745,556 | -0.63(-1.06%) |
Jan 27, 2015 | 59.49 | 59.81 | 59.24 | 59.47 | 4,416,713 | -0.32(-0.53%) |
Jan 26, 2015 | 59.58 | 59.83 | 58.91 | 59.78 | 4,181,503 | -0.02(-0.03%) |
Jan 23, 2015 | 60.07 | 60.40 | 59.73 | 59.80 | 3,501,902 | -0.27(-0.46%) |
Jan 22, 2015 | 60.26 | 60.26 | 59.39 | 60.07 | 5,527,318 | +0.18(+0.30%) |
Jan 21, 2015 | 59.38 | 60.11 | 58.95 | 59.89 | 6,142,027 | +0.17(+0.29%) |
Jan 20, 2015 | 58.75 | 59.77 | 58.75 | 59.72 | 7,428,643 | +1.12(+1.91%) |
Jan 16, 2015 | 57.69 | 58.76 | 57.57 | 58.60 | 5,142,451 | +0.78(+1.35%) |
Jan 15, 2015 | 57.83 | 59.09 | 57.81 | 57.82 | 4,804,398 | -0.02(-0.03%) |
Jan 14, 2015 | 57.01 | 57.93 | 56.96 | 57.83 | 4,072,274 | +0.32(+0.55%) |
Jan 13, 2015 | 58.09 | 58.70 | 57.05 | 57.52 | 4,058,640 | -0.03(-0.06%) |
Jan 12, 2015 | 58.22 | 58.54 | 57.44 | 57.55 | 6,993,172 | -0.42(-0.73%) |
Jan 09, 2015 | 58.06 | 58.12 | 57.21 | 57.97 | 9,820,609 | -0.78(-1.33%) |
Jan 08, 2015 | 58.03 | 59.27 | 57.75 | 58.75 | 9,012,546 | +1.36(+2.37%) |
Jan 07, 2015 | 58.06 | 58.47 | 56.75 | 57.39 | 10,907,736 | -0.41(-0.70%) |
Jan 06, 2015 | 57.97 | 58.79 | 57.37 | 57.80 | 6,184,759 | +0.29(+0.50%) |
Jan 05, 2015 | 57.81 | 58.11 | 57.33 | 57.51 | 5,807,919 | -0.57(-0.98%) |
Jan 02, 2015 | 57.84 | 58.71 | 57.80 | 58.08 | 3,794,927 | +0.89(+1.55%) |
Dec 31, 2014 | 57.98 | 57.20 | 57.20 | 57.20 | 3,004,672 | -0.54(-0.93%) |
Dec 30, 2014 | 57.93 | 58.17 | 57.57 | 57.73 | 3,288,232 | -0.38(-0.66%) |
Dec 29, 2014 | 57.97 | 58.36 | 57.94 | 58.12 | 2,098,346 | -0.24(-0.41%) |
Dec 26, 2014 | 58.27 | 58.85 | 58.25 | 58.36 | 1,734,798 | +0.19(+0.33%) |
Dec 24, 2014 | 58.07 | 58.17 | 58.17 | 58.17 | 1,817,760 | +0.35(+0.60%) |
Dec 23, 2014 | 59.42 | 59.47 | 57.21 | 57.82 | 5,761,049 | -1.39(-2.35%) |
Dec 22, 2014 | 60.02 | 59.35 | 58.24 | 59.21 | 5,569,904 | -0.81(-1.35%) |
Dec 19, 2014 | 59.89 | 60.24 | 59.14 | 60.02 | 10,025,142 | -0.04(-0.07%) |
Dec 18, 2014 | 59.03 | 60.09 | 58.79 | 60.06 | 7,079,642 | +1.80(+3.09%) |
Dec 17, 2014 | 57.67 | 58.61 | 57.39 | 58.27 | 6,653,477 | +0.85(+1.47%) |
Dec 16, 2014 | 57.53 | 59.15 | 57.23 | 57.42 | 5,942,209 | -0.34(-0.59%) |
Dec 15, 2014 | 57.77 | 58.63 | 57.55 | 57.76 | 6,898,134 | +0.10(+0.17%) |
Dec 12, 2014 | 59.24 | 59.40 | 57.59 | 57.66 | 9,461,994 | -1.71(-2.88%) |
Dec 11, 2014 | 61.04 | 62.26 | 59.31 | 59.37 | 13,148,599 | +0.46(+0.79%) |
Dec 10, 2014 | 59.61 | 59.86 | 58.86 | 58.90 | 4,966,618 | -0.96(-1.61%) |
Dec 09, 2014 | 59.84 | 59.91 | 59.30 | 59.87 | 4,548,912 | -0.51(-0.85%) |
Dec 08, 2014 | 59.67 | 60.40 | 59.54 | 60.38 | 5,928,611 | +0.81(+1.36%) |
Dec 05, 2014 | 59.77 | 59.87 | 59.43 | 59.57 | 6,980,971 | -0.44(-0.73%) |
Dec 04, 2014 | 58.85 | 60.05 | 58.73 | 60.01 | 7,863,458 | +1.04(+1.76%) |
Dec 03, 2014 | 58.27 | 58.99 | 58.03 | 58.97 | 7,747,867 | +0.62(+1.07%) |
Dec 02, 2014 | 56.90 | 58.67 | 56.86 | 58.35 | 10,148,393 | +1.55(+2.73%) |
Dec 01, 2014 | 56.35 | 57.01 | 56.04 | 56.80 | 5,612,657 | +0.32(+0.57%) |
Nov 28, 2014 | 56.15 | 56.83 | 56.04 | 56.47 | 2,699,299 | +0.66(+1.19%) |
Nov 26, 2014 | 55.57 | 55.81 | 55.81 | 55.81 | 2,862,218 | +0.39(+0.70%) |
Nov 25, 2014 | 55.43 | 55.73 | 55.34 | 55.42 | 5,283,206 | -0.07(-0.12%) |
Nov 24, 2014 | 56.05 | 56.10 | 55.42 | 55.49 | 5,517,323 | -0.36(-0.64%) |
Nov 21, 2014 | 55.92 | 55.96 | 55.57 | 55.84 | 7,107,032 | +0.46(+0.84%) |
Nov 20, 2014 | 55.51 | 55.61 | 55.18 | 55.38 | 2,976,421 | -0.34(-0.61%) |
Nov 19, 2014 | 56.09 | 56.09 | 55.47 | 55.72 | 3,770,656 | -0.47(-0.84%) |
Nov 18, 2014 | 55.70 | 56.37 | 55.55 | 56.19 | 4,469,438 | +0.41(+0.73%) |
Nov 17, 2014 | 55.60 | 55.84 | 55.50 | 55.79 | 3,991,694 | -0.03(-0.06%) |
Nov 14, 2014 | 56.11 | 56.14 | 55.65 | 55.82 | 2,814,414 | -0.29(-0.52%) |
Nov 13, 2014 | 56.11 | 56.51 | 55.88 | 56.11 | 3,971,714 | +0.23(+0.42%) |
Nov 12, 2014 | 55.84 | 56.25 | 55.56 | 55.88 | 5,427,264 | +0.03(+0.06%) |
Nov 11, 2014 | 56.26 | 56.52 | 55.81 | 55.84 | 6,418,282 | -0.41(-0.73%) |
Nov 10, 2014 | 55.00 | 56.31 | 54.67 | 56.26 | 5,354,344 | +1.44(+2.63%) |
Nov 07, 2014 | 55.00 | 55.09 | 54.53 | 54.82 | 4,613,029 | -0.30(-0.54%) |
Nov 06, 2014 | 55.17 | 55.33 | 54.86 | 55.11 | 3,756,512 | -0.02(-0.04%) |
Nov 05, 2014 | 55.49 | 55.65 | 54.95 | 55.14 | 3,734,722 | -0.15(-0.27%) |
Nov 04, 2014 | 55.05 | 55.33 | 54.69 | 55.28 | 4,930,112 | +0.52(+0.95%) |
Nov 03, 2014 | 54.36 | 54.86 | 54.35 | 54.77 | 4,186,124 | +0.17(+0.32%) |
Oct 31, 2014 | 55.39 | 55.50 | 54.25 | 54.59 | 5,433,330 | -0.39(-0.70%) |
Oct 30, 2014 | 53.83 | 55.12 | 53.75 | 54.98 | 5,023,432 | +1.08(+2.00%) |
Oct 29, 2014 | 53.50 | 54.30 | 53.32 | 53.90 | 7,540,166 | +0.54(+1.02%) |
Oct 28, 2014 | 54.32 | 54.40 | 52.46 | 53.36 | 10,923,903 | -1.13(-2.07%) |
Oct 27, 2014 | 54.27 | 54.83 | 54.36 | 54.49 | 4,993,306 | +0.12(+0.23%) |
Oct 24, 2014 | 53.15 | 54.52 | 53.00 | 54.36 | 5,813,367 | +1.40(+2.64%) |
Oct 23, 2014 | 52.90 | 53.66 | 52.49 | 52.96 | 7,714,365 | -0.27(-0.51%) |
Oct 22, 2014 | 53.16 | 53.75 | 53.15 | 53.24 | 5,226,733 | +0.00(+0.00%) |
Oct 21, 2014 | 52.19 | 53.29 | 52.19 | 53.24 | 4,226,022 | +1.30(+2.50%) |
Oct 20, 2014 | 51.55 | 51.93 | 51.36 | 51.93 | 3,524,256 | +0.43(+0.83%) |
Oct 17, 2014 | 51.40 | 51.70 | 50.95 | 51.51 | 6,475,106 | +0.56(+1.10%) |
Oct 16, 2014 | 51.05 | 51.48 | 50.45 | 50.95 | 6,668,282 | -0.80(-1.54%) |
Oct 15, 2014 | 50.96 | 51.97 | 49.86 | 51.75 | 8,279,060 | -0.22(-0.43%) |
Oct 14, 2014 | 52.47 | 52.63 | 51.66 | 51.97 | 5,385,887 | -0.12(-0.22%) |
Oct 13, 2014 | 52.72 | 53.10 | 52.04 | 52.08 | 4,896,275 | -0.72(-1.36%) |
Oct 10, 2014 | 52.69 | 53.59 | 52.54 | 52.80 | 3,986,859 | -0.12(-0.23%) |
Oct 09, 2014 | 53.45 | 53.76 | 52.91 | 52.92 | 4,412,923 | -0.77(-1.44%) |
Oct 08, 2014 | 52.55 | 53.71 | 52.18 | 53.70 | 4,144,548 | +0.84(+1.59%) |
Oct 07, 2014 | 53.61 | 53.65 | 52.76 | 52.86 | 7,481,146 | -1.15(-2.13%) |
Oct 06, 2014 | 54.26 | 54.30 | 53.82 | 54.01 | 4,167,574 | -0.04(-0.08%) |
Oct 03, 2014 | 53.68 | 54.12 | 53.60 | 54.05 | 4,385,805 | +0.69(+1.30%) |
Oct 02, 2014 | 53.57 | 53.62 | 52.99 | 53.36 | 5,241,020 | -0.21(-0.38%) |
Oct 01, 2014 | 54.22 | 54.22 | 53.25 | 53.56 | 5,164,894 | +0.19(+0.35%) |
Sep 30, 2014 | 53.85 | 53.97 | 53.35 | 53.38 | 6,011,323 | -0.40(-0.75%) |
Sep 29, 2014 | 53.55 | 53.87 | 53.36 | 53.78 | 4,280,232 | -0.12(-0.21%) |
Sep 26, 2014 | 54.16 | 54.16 | 53.49 | 53.89 | 3,554,336 | -0.08(-0.15%) |
Sep 25, 2014 | 54.30 | 54.44 | 53.91 | 53.98 | 3,804,762 | -0.50(-0.92%) |
Sep 24, 2014 | 54.59 | 54.77 | 54.39 | 54.48 | 3,977,351 | +0.20(+0.36%) |
Sep 23, 2014 | 54.03 | 54.42 | 53.91 | 54.28 | 3,309,875 | -0.11(-0.20%) |
Sep 22, 2014 | 54.59 | 54.62 | 54.12 | 54.39 | 4,841,271 | -0.37(-0.68%) |
Sep 19, 2014 | 55.14 | 55.26 | 54.65 | 54.76 | 7,913,656 | -0.05(-0.09%) |
Sep 18, 2014 | 54.39 | 54.86 | 54.35 | 54.81 | 5,257,179 | +0.56(+1.03%) |
Sep 17, 2014 | 54.13 | 54.47 | 54.04 | 54.25 | 6,198,435 | +0.09(+0.17%) |
Sep 16, 2014 | 53.70 | 54.25 | 53.42 | 54.16 | 3,488,268 | +0.50(+0.94%) |
Sep 15, 2014 | 53.61 | 53.70 | 53.33 | 53.65 | 3,311,203 | -0.07(-0.12%) |
Sep 12, 2014 | 53.70 | 53.94 | 53.50 | 53.72 | 6,551,631 | +0.07(+0.14%) |
Sep 11, 2014 | 53.21 | 53.66 | 53.14 | 53.65 | 4,348,463 | +0.33(+0.62%) |
Sep 10, 2014 | 53.37 | 53.47 | 52.95 | 53.32 | 4,739,841 | +0.28(+0.53%) |
Sep 09, 2014 | 53.28 | 53.35 | 52.76 | 53.04 | 5,766,105 | -0.46(-0.86%) |
Sep 08, 2014 | 53.19 | 53.70 | 53.16 | 53.50 | 5,180,833 | +0.23(+0.43%) |
Sep 05, 2014 | 52.77 | 53.29 | 52.68 | 53.27 | 6,630,374 | +0.41(+0.78%) |
Sep 04, 2014 | 52.77 | 52.98 | 52.70 | 52.86 | 7,037,367 | +0.06(+0.11%) |
Sep 03, 2014 | 52.41 | 52.81 | 52.47 | 52.80 | 5,711,892 | +0.39(+0.74%) |
Sep 02, 2014 | 52.35 | 52.57 | 52.25 | 52.41 | 4,216,783 | +0.10(+0.19%) |
Aug 29, 2014 | 52.16 | 52.31 | 52.31 | 52.31 | 4,116,736 | +0.37(+0.71%) |
Aug 28, 2014 | 51.70 | 52.06 | 51.47 | 51.94 | 2,626,823 | +0.09(+0.17%) |
Aug 27, 2014 | 52.01 | 52.09 | 51.69 | 51.85 | 3,744,752 | +0.16(+0.30%) |
Aug 26, 2014 | 51.61 | 51.87 | 51.54 | 51.70 | 2,342,184 | +0.07(+0.13%) |
Aug 25, 2014 | 51.38 | 51.86 | 51.19 | 51.63 | 2,525,596 | +0.34(+0.66%) |
Aug 22, 2014 | 51.04 | 51.70 | 50.95 | 51.29 | 3,823,854 | +0.24(+0.47%) |
Aug 21, 2014 | 51.33 | 51.39 | 50.96 | 51.05 | 3,457,851 | +0.02(+0.03%) |
Aug 20, 2014 | 50.98 | 51.21 | 50.76 | 51.04 | 2,529,821 | -0.12(-0.24%) |
Aug 19, 2014 | 50.94 | 51.33 | 50.47 | 51.16 | 4,280,622 | +0.67(+1.32%) |
Aug 18, 2014 | 50.35 | 50.58 | 50.31 | 50.49 | 2,670,961 | +0.42(+0.84%) |
Aug 15, 2014 | 50.48 | 50.58 | 49.80 | 50.07 | 3,736,763 | -0.29(-0.57%) |
Aug 14, 2014 | 50.03 | 50.39 | 50.03 | 50.36 | 2,188,947 | +0.49(+0.99%) |
Aug 13, 2014 | 50.40 | 50.61 | 49.76 | 49.87 | 5,026,230 | -0.24(-0.48%) |
Aug 12, 2014 | 49.86 | 50.18 | 49.81 | 50.11 | 4,264,049 | +0.24(+0.47%) |
Aug 11, 2014 | 50.09 | 50.52 | 49.85 | 49.87 | 3,491,068 | +0.08(+0.16%) |
Aug 08, 2014 | 49.38 | 49.84 | 49.27 | 49.79 | 3,264,496 | +0.51(+1.04%) |
Aug 07, 2014 | 50.13 | 50.14 | 49.10 | 49.27 | 2,881,190 | -0.62(-1.24%) |
Aug 06, 2014 | 49.73 | 50.15 | 49.57 | 49.90 | 3,285,850 | +0.20(+0.39%) |
Aug 05, 2014 | 50.21 | 50.38 | 49.59 | 49.70 | 4,085,581 | -0.62(-1.23%) |
Aug 04, 2014 | 49.81 | 50.37 | 49.60 | 50.32 | 5,192,935 | +0.78(+1.57%) |
Aug 01, 2014 | 49.81 | 49.85 | 49.14 | 49.54 | 8,432,112 | -0.31(-0.62%) |
Jul 31, 2014 | 50.60 | 50.99 | 49.76 | 49.85 | 6,548,312 | -1.27(-2.49%) |
Jul 30, 2014 | 51.55 | 51.59 | 50.84 | 51.13 | 4,867,496 | -0.12(-0.24%) |
Jul 29, 2014 | 52.01 | 52.10 | 51.12 | 51.25 | 6,475,857 | -0.51(-0.98%) |
Jul 28, 2014 | 52.08 | 52.91 | 51.33 | 51.76 | 4,845,873 | -0.32(-0.61%) |
Jul 25, 2014 | 52.27 | 52.34 | 51.84 | 52.08 | 3,658,914 | -0.48(-0.92%) |
Jul 24, 2014 | 52.34 | 53.64 | 52.09 | 52.56 | 6,240,630 | +0.10(+0.19%) |
Jul 23, 2014 | 52.20 | 52.61 | 52.09 | 52.46 | 5,528,365 | +0.43(+0.83%) |
Jul 22, 2014 | 52.11 | 52.38 | 51.80 | 52.03 | 3,798,922 | +0.07(+0.13%) |
Jul 21, 2014 | 51.44 | 52.00 | 51.23 | 51.96 | 3,919,048 | +0.14(+0.27%) |
Jul 18, 2014 | 51.01 | 51.85 | 50.88 | 51.82 | 4,018,982 | +0.99(+1.94%) |
Jul 17, 2014 | 50.92 | 51.33 | 50.74 | 50.83 | 4,179,846 | -0.45(-0.88%) |
Jul 16, 2014 | 51.48 | 51.58 | 50.68 | 51.28 | 4,534,349 | -0.04(-0.08%) |
Jul 15, 2014 | 51.44 | 51.54 | 51.22 | 51.32 | 4,720,717 | -0.12(-0.24%) |
Jul 14, 2014 | 51.44 | 51.68 | 51.20 | 51.45 | 2,953,934 | +0.14(+0.27%) |
Jul 11, 2014 | 50.98 | 51.40 | 50.84 | 51.31 | 2,949,413 | +0.25(+0.50%) |
Jul 10, 2014 | 50.73 | 51.20 | 50.62 | 51.05 | 3,173,639 | -0.07(-0.14%) |
Jul 09, 2014 | 51.05 | 51.20 | 50.84 | 51.13 | 3,347,933 | +0.13(+0.26%) |
Jul 08, 2014 | 51.02 | 51.06 | 50.52 | 51.00 | 4,172,968 | -0.12(-0.24%) |
Jul 07, 2014 | 51.30 | 51.63 | 50.89 | 51.12 | 3,146,437 | -0.37(-0.71%) |
Jul 03, 2014 | 51.36 | 51.49 | 51.49 | 51.49 | 3,318,010 | +0.29(+0.57%) |
Jul 02, 2014 | 50.99 | 51.50 | 50.72 | 51.19 | 4,826,799 | +0.16(+0.32%) |
Jul 01, 2014 | 51.14 | 51.32 | 50.62 | 51.03 | 5,004,411 | +0.27(+0.53%) |
Jun 30, 2014 | 51.72 | 51.75 | 50.67 | 50.76 | 5,793,254 | -0.76(-1.47%) |
Jun 27, 2014 | 51.41 | 51.65 | 51.19 | 51.52 | 5,687,400 | +0.05(+0.10%) |
Jun 26, 2014 | 51.31 | 51.52 | 50.98 | 51.47 | 4,479,425 | +0.03(+0.06%) |
Jun 25, 2014 | 50.60 | 51.52 | 50.60 | 51.44 | 7,833,838 | +0.91(+1.79%) |
Jun 24, 2014 | 50.61 | 50.95 | 50.29 | 50.53 | 4,665,442 | -0.15(-0.29%) |
Jun 23, 2014 | 50.69 | 50.95 | 50.39 | 50.68 | 6,250,509 | +0.03(+0.06%) |
Jun 20, 2014 | 49.54 | 50.74 | 49.23 | 50.65 | 14,648,964 | +1.78(+3.64%) |
Jun 19, 2014 | 49.03 | 49.15 | 48.70 | 48.87 | 2,929,087 | -0.11(-0.23%) |
Jun 18, 2014 | 48.47 | 48.99 | 48.22 | 48.98 | 3,854,317 | +0.60(+1.25%) |
Jun 17, 2014 | 47.98 | 48.44 | 47.87 | 48.38 | 3,393,090 | +0.34(+0.71%) |
Jun 16, 2014 | 48.12 | 48.31 | 47.76 | 48.03 | 3,710,571 | -0.06(-0.12%) |
Jun 13, 2014 | 48.95 | 48.95 | 48.04 | 48.09 | 3,528,777 | +0.02(+0.03%) |
Jun 12, 2014 | 48.39 | 48.58 | 47.94 | 48.07 | 4,764,142 | -0.48(-0.99%) |
Jun 11, 2014 | 48.38 | 48.86 | 48.34 | 48.56 | 3,617,981 | -0.23(-0.47%) |
Jun 10, 2014 | 48.84 | 48.84 | 48.25 | 48.78 | 3,656,734 | +0.10(+0.20%) |
Jun 06, 2014 | 48.87 | 48.87 | 48.48 | 48.69 | 3,124,729 | +0.04(+0.08%) |
Jun 05, 2014 | 48.40 | 48.79 | 48.23 | 48.65 | 3,328,398 | +0.29(+0.61%) |
Jun 04, 2014 | 48.32 | 48.54 | 48.17 | 48.35 | 3,601,566 | -0.11(-0.22%) |
Jun 03, 2014 | 48.43 | 48.69 | 48.26 | 48.46 | 3,404,730 | -0.11(-0.24%) |
Jun 02, 2014 | 48.78 | 48.87 | 48.05 | 48.57 | 4,121,161 | -0.30(-0.62%) |
May 30, 2014 | 48.48 | 49.07 | 48.42 | 48.87 | 5,882,063 | +0.32(+0.66%) |
May 29, 2014 | 48.92 | 48.99 | 48.47 | 48.56 | 4,087,287 | -0.19(-0.39%) |
May 28, 2014 | 49.18 | 49.19 | 48.74 | 48.74 | 3,189,609 | -0.02(-0.05%) |
May 27, 2014 | 48.99 | 49.00 | 48.53 | 48.77 | 4,877,773 | -0.06(-0.12%) |
May 23, 2014 | 48.69 | 48.83 | 48.83 | 48.83 | 3,214,517 | -0.00(-0.01%) |
May 22, 2014 | 48.28 | 48.87 | 47.93 | 48.83 | 2,458,314 | +0.60(+1.24%) |
May 21, 2014 | 47.98 | 48.25 | 47.89 | 48.23 | 3,715,612 | +0.33(+0.70%) |
May 20, 2014 | 47.89 | 48.07 | 47.63 | 47.89 | 4,744,547 | +0.01(+0.02%) |
May 19, 2014 | 47.58 | 47.98 | 47.54 | 47.89 | 4,365,481 | +0.25(+0.53%) |
May 16, 2014 | 47.34 | 47.76 | 47.20 | 47.63 | 10,627,390 | +0.11(+0.22%) |
May 15, 2014 | 48.66 | 48.83 | 47.36 | 47.53 | 11,657,867 | -1.54(-3.14%) |
May 14, 2014 | 49.03 | 49.39 | 48.99 | 49.07 | 4,960,244 | +0.05(+0.10%) |
May 13, 2014 | 48.21 | 49.27 | 47.98 | 49.02 | 8,374,910 | +0.91(+1.88%) |
May 12, 2014 | 48.55 | 48.63 | 47.82 | 48.12 | 6,070,125 | +0.05(+0.10%) |
May 09, 2014 | 48.13 | 48.18 | 47.31 | 48.07 | 6,296,317 | -0.11(-0.24%) |
May 08, 2014 | 47.84 | 48.19 | 47.61 | 48.18 | 13,543,815 | +0.28(+0.59%) |
May 07, 2014 | 47.52 | 47.91 | 47.01 | 47.90 | 6,670,108 | +0.48(+1.01%) |
May 06, 2014 | 47.56 | 48.26 | 47.33 | 47.42 | 5,049,899 | -0.26(-0.54%) |
May 05, 2014 | 47.59 | 47.75 | 47.00 | 47.68 | 4,691,680 | -0.16(-0.34%) |
May 02, 2014 | 48.07 | 48.29 | 47.57 | 47.84 | 5,091,133 | -0.36(-0.74%) |
May 01, 2014 | 47.92 | 48.35 | 47.61 | 48.20 | 4,835,875 | +0.34(+0.71%) |
Apr 30, 2014 | 48.18 | 48.24 | 47.50 | 47.86 | 6,410,729 | -0.42(-0.87%) |
Apr 29, 2014 | 47.94 | 48.32 | 47.87 | 48.28 | 6,311,743 | +0.53(+1.10%) |
Apr 28, 2014 | 48.32 | 48.32 | 47.10 | 47.75 | 6,056,026 | +0.38(+0.80%) |
Apr 25, 2014 | 47.53 | 47.88 | 47.19 | 47.37 | 5,261,403 | -0.15(-0.31%) |
Apr 24, 2014 | 47.22 | 47.92 | 46.44 | 47.52 | 9,615,867 | -0.71(-1.48%) |
Apr 23, 2014 | 48.32 | 48.59 | 47.96 | 48.23 | 8,086,788 | -0.38(-0.78%) |
Apr 22, 2014 | 49.37 | 49.52 | 48.56 | 48.61 | 7,714,554 | -0.67(-1.36%) |
Apr 21, 2014 | 48.94 | 49.31 | 48.54 | 49.28 | 4,113,881 | +0.35(+0.71%) |
Apr 17, 2014 | 48.37 | 48.93 | 48.93 | 48.93 | 5,866,007 | +0.38(+0.78%) |
Apr 16, 2014 | 48.10 | 48.59 | 48.06 | 48.55 | 6,192,801 | +0.44(+0.91%) |
Apr 15, 2014 | 47.93 | 48.33 | 47.19 | 48.12 | 5,534,045 | +0.38(+0.80%) |
Apr 14, 2014 | 47.71 | 48.30 | 47.21 | 47.73 | 4,473,393 | +0.40(+0.86%) |
Apr 11, 2014 | 47.27 | 47.57 | 47.01 | 47.33 | 6,608,405 | -0.17(-0.36%) |
Apr 10, 2014 | 48.91 | 48.91 | 47.39 | 47.50 | 6,350,449 | -1.43(-2.93%) |
Apr 09, 2014 | 47.53 | 48.96 | 47.50 | 48.93 | 7,984,970 | +1.50(+3.16%) |
Apr 08, 2014 | 46.97 | 47.72 | 46.64 | 47.44 | 7,619,329 | -0.03(-0.07%) |
Apr 07, 2014 | 47.99 | 48.65 | 47.43 | 47.47 | 6,762,983 | -0.32(-0.66%) |
Apr 04, 2014 | 47.95 | 48.55 | 47.72 | 47.78 | 6,394,391 | +0.03(+0.07%) |
Apr 03, 2014 | 48.45 | 48.73 | 47.57 | 47.75 | 6,711,674 | -0.15(-0.30%) |
Apr 02, 2014 | 47.91 | 48.00 | 47.57 | 47.90 | 4,782,239 | +0.27(+0.56%) |
Apr 01, 2014 | 47.88 | 48.51 | 47.38 | 47.63 | 7,831,456 | -0.03(-0.07%) |
Mar 31, 2014 | 46.92 | 47.88 | 46.81 | 47.66 | 6,130,472 | +1.01(+2.17%) |
Mar 28, 2014 | 46.70 | 47.35 | 46.48 | 46.65 | 3,850,013 | +0.06(+0.14%) |
Mar 27, 2014 | 46.56 | 47.06 | 46.29 | 46.58 | 6,715,514 | +0.04(+0.09%) |
Mar 26, 2014 | 46.47 | 47.21 | 46.35 | 46.54 | 8,136,533 | +0.22(+0.47%) |
Mar 25, 2014 | 46.52 | 46.83 | 46.11 | 46.33 | 7,896,548 | -0.15(-0.33%) |
Mar 24, 2014 | 46.79 | 46.96 | 46.00 | 46.48 | 7,245,230 | -0.31(-0.66%) |
Mar 21, 2014 | 47.68 | 48.38 | 46.77 | 46.79 | 9,165,223 | -0.64(-1.35%) |
Mar 20, 2014 | 47.68 | 47.69 | 47.21 | 47.43 | 4,373,704 | -0.39(-0.81%) |
Mar 19, 2014 | 48.06 | 48.37 | 47.48 | 47.82 | 3,505,781 | -0.28(-0.59%) |
Mar 18, 2014 | 47.70 | 48.34 | 47.62 | 48.10 | 5,019,416 | +0.43(+0.90%) |
Mar 17, 2014 | 47.87 | 48.01 | 47.49 | 47.67 | 3,724,782 | +0.00(+0.00%) |
Mar 14, 2014 | 47.22 | 47.76 | 47.15 | 47.67 | 5,188,949 | +0.43(+0.91%) |
Mar 13, 2014 | 47.97 | 48.04 | 47.15 | 47.24 | 4,973,666 | -0.70(-1.45%) |
Mar 12, 2014 | 47.10 | 47.95 | 47.06 | 47.94 | 5,614,675 | +0.62(+1.32%) |
Mar 11, 2014 | 47.71 | 47.79 | 47.22 | 47.31 | 4,195,952 | -0.38(-0.80%) |
Mar 10, 2014 | 47.38 | 47.71 | 47.13 | 47.69 | 4,882,539 | +0.25(+0.53%) |
Mar 07, 2014 | 47.69 | 47.84 | 47.08 | 47.44 | 5,296,233 | -0.11(-0.22%) |
Mar 06, 2014 | 48.14 | 48.52 | 47.52 | 47.55 | 6,212,526 | -0.58(-1.19%) |
Mar 05, 2014 | 48.54 | 48.56 | 47.95 | 48.12 | 4,299,193 | -0.34(-0.70%) |
Mar 04, 2014 | 48.22 | 48.67 | 48.22 | 48.46 | 6,913,986 | +0.66(+1.39%) |
Mar 03, 2014 | 47.73 | 48.18 | 47.62 | 47.80 | 4,986,410 | -0.47(-0.97%) |
Feb 28, 2014 | 48.20 | 48.68 | 48.04 | 48.27 | 7,265,251 | +0.06(+0.12%) |
Feb 27, 2014 | 47.41 | 48.30 | 47.33 | 48.21 | 6,988,859 | +0.71(+1.50%) |
Feb 26, 2014 | 47.35 | 47.69 | 47.27 | 47.50 | 5,248,951 | +0.15(+0.31%) |
Feb 25, 2014 | 46.96 | 47.65 | 46.91 | 47.35 | 6,735,932 | +0.36(+0.78%) |
Feb 24, 2014 | 46.96 | 47.67 | 46.93 | 46.99 | 5,115,386 | +0.06(+0.12%) |
Feb 21, 2014 | 47.05 | 47.58 | 46.78 | 46.93 | 8,172,071 | -0.07(-0.16%) |
Feb 20, 2014 | 46.84 | 47.39 | 46.48 | 47.01 | 11,100,917 | -0.03(-0.07%) |
Feb 19, 2014 | 46.40 | 47.13 | 45.79 | 47.04 | 19,895,138 | +2.30(+5.14%) |
Feb 18, 2014 | 43.84 | 44.81 | 43.75 | 44.74 | 8,452,744 | +0.85(+1.94%) |
Feb 14, 2014 | 43.25 | 43.89 | 43.89 | 43.89 | 4,902,994 | +0.58(+1.35%) |
Feb 13, 2014 | 42.95 | 43.48 | 42.83 | 43.31 | 4,654,723 | +0.13(+0.30%) |
Feb 12, 2014 | 43.85 | 43.85 | 43.01 | 43.18 | 7,470,808 | -0.57(-1.30%) |
Feb 11, 2014 | 43.19 | 43.84 | 43.06 | 43.74 | 7,300,011 | +0.43(+1.00%) |
Feb 10, 2014 | 42.33 | 43.32 | 41.96 | 43.31 | 5,237,452 | +0.61(+1.43%) |
Feb 07, 2014 | 42.38 | 42.97 | 42.33 | 42.70 | 5,659,220 | +0.39(+0.93%) |
Feb 06, 2014 | 42.47 | 42.51 | 42.09 | 42.31 | 5,591,188 | +0.00(+0.00%) |
Feb 05, 2014 | 42.58 | 42.92 | 42.09 | 42.31 | 5,566,956 | -0.30(-0.72%) |
Feb 04, 2014 | 42.41 | 42.69 | 42.05 | 42.61 | 7,471,509 | +0.35(+0.84%) |