Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 57.42 | 57.92 | 56.30 | 56.38 | 3,822,399 | -1.65(-2.84%) |
Jan 29, 2015 | 56.73 | 58.18 | 55.89 | 58.02 | 4,430,158 | +1.75(+3.11%) |
Jan 28, 2015 | 58.35 | 58.42 | 56.28 | 56.28 | 4,689,468 | -1.44(-2.49%) |
Jan 27, 2015 | 58.82 | 58.82 | 57.17 | 57.71 | 4,156,080 | -1.99(-3.33%) |
Jan 26, 2015 | 58.45 | 59.90 | 58.32 | 59.70 | 4,759,323 | +1.16(+1.98%) |
Jan 23, 2015 | 57.92 | 58.97 | 57.70 | 58.54 | 3,892,337 | +0.62(+1.07%) |
Jan 22, 2015 | 57.83 | 58.38 | 57.10 | 57.92 | 5,495,881 | +0.29(+0.50%) |
Jan 21, 2015 | 56.92 | 58.47 | 56.77 | 57.63 | 3,549,518 | +0.42(+0.73%) |
Jan 20, 2015 | 56.63 | 57.48 | 55.74 | 57.22 | 6,522,705 | +0.65(+1.15%) |
Jan 16, 2015 | 54.89 | 56.65 | 54.88 | 56.57 | 3,240,950 | +1.53(+2.78%) |
Jan 15, 2015 | 57.08 | 57.46 | 54.96 | 55.04 | 4,826,647 | -2.14(-3.74%) |
Jan 14, 2015 | 57.34 | 57.70 | 56.31 | 57.18 | 3,102,422 | -0.72(-1.24%) |
Jan 13, 2015 | 58.31 | 59.46 | 57.23 | 57.89 | 3,513,707 | +0.24(+0.42%) |
Jan 12, 2015 | 58.37 | 58.52 | 57.45 | 57.65 | 2,721,490 | -0.43(-0.74%) |
Jan 09, 2015 | 59.08 | 59.42 | 57.69 | 58.08 | 6,884,317 | -0.43(-0.73%) |
Jan 08, 2015 | 57.26 | 58.70 | 57.10 | 58.51 | 3,755,113 | +1.66(+2.92%) |
Jan 07, 2015 | 57.71 | 57.87 | 56.53 | 56.86 | 4,289,935 | -0.27(-0.47%) |
Jan 06, 2015 | 58.10 | 58.47 | 56.48 | 57.13 | 3,187,066 | -0.97(-1.67%) |
Jan 05, 2015 | 58.52 | 59.16 | 57.76 | 58.09 | 3,693,025 | -1.07(-1.81%) |
Jan 02, 2015 | 59.82 | 60.35 | 58.43 | 59.16 | 2,805,338 | -0.07(-0.12%) |
Dec 31, 2014 | 59.31 | 59.23 | 59.23 | 59.23 | 3,236,221 | -0.12(-0.20%) |
Dec 30, 2014 | 60.18 | 60.74 | 58.93 | 59.35 | 2,780,733 | -0.92(-1.52%) |
Dec 29, 2014 | 60.33 | 60.85 | 59.94 | 60.27 | 2,643,789 | -0.45(-0.74%) |
Dec 26, 2014 | 60.38 | 61.02 | 59.84 | 60.72 | 3,459,249 | +0.47(+0.78%) |
Dec 24, 2014 | 60.45 | 60.25 | 60.25 | 60.25 | 2,312,516 | -0.17(-0.28%) |
Dec 23, 2014 | 59.92 | 60.78 | 59.80 | 60.42 | 3,408,569 | +0.64(+1.07%) |
Dec 22, 2014 | 59.85 | 60.41 | 59.37 | 59.78 | 5,303,442 | +0.00(+0.00%) |
Dec 19, 2014 | 59.53 | 60.40 | 59.23 | 59.78 | 9,562,645 | +0.53(+0.89%) |
Dec 18, 2014 | 58.41 | 59.50 | 58.23 | 59.25 | 11,003,244 | +2.33(+4.09%) |
Dec 17, 2014 | 54.12 | 57.18 | 54.02 | 56.93 | 9,264,568 | +3.21(+5.97%) |
Dec 16, 2014 | 54.29 | 55.60 | 53.68 | 53.72 | 5,935,208 | -1.62(-2.92%) |
Dec 15, 2014 | 55.35 | 56.09 | 55.04 | 55.34 | 4,907,536 | +0.34(+0.62%) |
Dec 12, 2014 | 55.24 | 55.64 | 54.84 | 55.00 | 4,489,966 | -0.41(-0.74%) |
Dec 11, 2014 | 55.43 | 56.27 | 55.09 | 55.41 | 4,184,803 | +0.16(+0.29%) |
Dec 10, 2014 | 56.04 | 56.68 | 54.99 | 55.25 | 5,650,267 | -0.82(-1.46%) |
Dec 09, 2014 | 54.97 | 56.13 | 53.37 | 56.07 | 6,117,488 | -0.27(-0.48%) |
Dec 08, 2014 | 58.46 | 58.65 | 56.08 | 56.34 | 5,071,119 | -2.44(-4.15%) |
Dec 05, 2014 | 58.90 | 59.06 | 58.57 | 58.77 | 2,735,607 | -0.10(-0.17%) |
Dec 04, 2014 | 58.58 | 59.04 | 58.46 | 58.87 | 3,103,080 | +0.07(+0.12%) |
Dec 03, 2014 | 59.34 | 59.50 | 58.46 | 58.80 | 3,066,474 | -0.37(-0.62%) |
Dec 02, 2014 | 59.40 | 59.65 | 58.50 | 59.17 | 4,945,713 | +0.17(+0.29%) |
Dec 01, 2014 | 59.01 | 59.73 | 58.88 | 59.00 | 4,355,437 | -0.79(-1.32%) |
Nov 28, 2014 | 57.85 | 60.21 | 57.67 | 59.79 | 4,474,833 | +0.64(+1.08%) |
Nov 26, 2014 | 59.20 | 59.15 | 59.15 | 59.15 | 3,261,555 | -0.11(-0.19%) |
Nov 25, 2014 | 57.89 | 59.30 | 57.86 | 59.26 | 5,883,812 | +1.25(+2.15%) |
Nov 24, 2014 | 57.22 | 58.16 | 56.73 | 58.01 | 9,232,292 | -0.10(-0.17%) |
Nov 21, 2014 | 58.81 | 59.50 | 57.58 | 58.11 | 10,356,333 | -0.11(-0.19%) |
Nov 20, 2014 | 59.35 | 59.60 | 57.73 | 58.22 | 15,545,715 | -2.72(-4.46%) |
Nov 19, 2014 | 62.10 | 62.13 | 60.37 | 60.94 | 7,155,650 | -1.45(-2.32%) |
Nov 18, 2014 | 62.43 | 63.24 | 62.08 | 62.39 | 4,135,255 | -0.04(-0.06%) |
Nov 17, 2014 | 63.65 | 64.02 | 62.37 | 62.43 | 3,338,008 | -1.40(-2.19%) |
Nov 14, 2014 | 63.11 | 63.85 | 62.30 | 63.83 | 3,154,575 | +0.75(+1.19%) |
Nov 13, 2014 | 63.92 | 64.14 | 62.65 | 63.08 | 3,029,132 | -0.61(-0.96%) |
Nov 12, 2014 | 63.71 | 63.85 | 63.17 | 63.69 | 2,367,157 | -0.29(-0.45%) |
Nov 11, 2014 | 64.37 | 64.66 | 63.37 | 63.98 | 2,029,435 | -0.39(-0.61%) |
Nov 10, 2014 | 63.97 | 64.46 | 63.05 | 64.37 | 2,567,027 | +0.48(+0.75%) |
Nov 07, 2014 | 63.53 | 64.56 | 63.37 | 63.89 | 3,644,232 | +0.88(+1.39%) |
Nov 06, 2014 | 62.00 | 63.37 | 61.80 | 63.01 | 3,999,409 | +1.18(+1.91%) |
Nov 05, 2014 | 63.89 | 63.93 | 61.51 | 61.83 | 4,977,554 | -1.66(-2.61%) |
Nov 04, 2014 | 63.36 | 63.88 | 62.91 | 63.49 | 2,658,553 | -0.02(-0.03%) |
Nov 03, 2014 | 63.84 | 64.42 | 63.35 | 63.51 | 3,820,630 | -0.40(-0.63%) |
Oct 31, 2014 | 62.91 | 64.51 | 62.86 | 63.91 | 7,428,610 | +2.27(+3.68%) |
Oct 30, 2014 | 60.52 | 61.79 | 60.14 | 61.64 | 2,938,954 | +0.75(+1.23%) |
Oct 29, 2014 | 61.10 | 61.22 | 60.28 | 60.89 | 3,787,188 | -0.56(-0.91%) |
Oct 28, 2014 | 59.89 | 61.64 | 59.78 | 61.45 | 6,115,871 | +2.42(+4.09%) |
Oct 27, 2014 | 59.29 | 59.49 | 59.49 | 59.03 | 2,854,597 | -0.46(-0.77%) |
Oct 24, 2014 | 57.87 | 59.60 | 57.72 | 59.49 | 4,281,030 | +1.69(+2.92%) |
Oct 23, 2014 | 56.76 | 58.85 | 56.73 | 57.80 | 5,146,628 | +1.63(+2.90%) |
Oct 22, 2014 | 56.70 | 57.12 | 55.94 | 56.18 | 3,965,674 | -0.99(-1.73%) |
Oct 21, 2014 | 56.33 | 57.38 | 55.96 | 57.17 | 4,289,132 | +1.21(+2.16%) |
Oct 20, 2014 | 54.68 | 55.34 | 54.62 | 55.96 | 3,810,602 | +0.40(+0.72%) |
Oct 17, 2014 | 54.67 | 56.21 | 54.59 | 55.56 | 5,417,411 | +1.76(+3.27%) |
Oct 16, 2014 | 51.90 | 54.15 | 51.74 | 53.80 | 5,471,358 | +0.78(+1.47%) |
Oct 15, 2014 | 51.88 | 53.33 | 50.97 | 53.02 | 7,018,971 | +0.37(+0.70%) |
Oct 14, 2014 | 53.85 | 54.22 | 52.35 | 52.65 | 5,747,690 | -0.51(-0.96%) |
Oct 13, 2014 | 54.68 | 54.91 | 52.63 | 53.16 | 5,448,408 | -1.54(-2.81%) |
Oct 10, 2014 | 57.00 | 57.81 | 54.69 | 54.70 | 5,881,328 | -2.36(-4.13%) |
Oct 09, 2014 | 57.67 | 59.32 | 56.85 | 57.06 | 5,444,126 | -0.77(-1.33%) |
Oct 08, 2014 | 56.93 | 57.98 | 55.88 | 57.82 | 3,421,538 | +0.99(+1.74%) |
Oct 07, 2014 | 57.83 | 58.05 | 56.81 | 56.84 | 2,482,660 | -1.39(-2.38%) |
Oct 06, 2014 | 58.88 | 59.01 | 57.65 | 58.22 | 3,299,392 | -0.16(-0.27%) |
Oct 03, 2014 | 57.55 | 58.48 | 57.41 | 58.38 | 5,331,751 | +1.82(+3.21%) |
Oct 02, 2014 | 56.34 | 57.03 | 56.13 | 56.57 | 4,610,508 | -0.09(-0.16%) |
Oct 01, 2014 | 57.22 | 57.30 | 56.32 | 56.66 | 4,552,687 | -0.80(-1.39%) |
Sep 30, 2014 | 57.10 | 57.60 | 56.64 | 57.45 | 3,928,729 | +0.30(+0.52%) |
Sep 29, 2014 | 55.49 | 57.32 | 55.22 | 57.16 | 4,546,737 | +0.67(+1.18%) |
Sep 26, 2014 | 55.94 | 56.61 | 55.76 | 56.49 | 2,834,506 | +0.64(+1.14%) |
Sep 25, 2014 | 57.48 | 57.70 | 55.73 | 55.85 | 4,907,813 | -1.74(-3.02%) |
Sep 24, 2014 | 56.88 | 57.76 | 56.53 | 57.58 | 4,159,149 | +0.85(+1.50%) |
Sep 23, 2014 | 57.11 | 57.72 | 56.73 | 56.74 | 4,016,085 | -0.51(-0.89%) |
Sep 22, 2014 | 57.97 | 58.15 | 56.53 | 57.25 | 5,448,004 | -0.92(-1.58%) |
Sep 19, 2014 | 58.24 | 58.72 | 57.65 | 58.16 | 6,469,531 | +0.58(+1.01%) |
Sep 18, 2014 | 57.82 | 57.85 | 57.12 | 57.58 | 3,577,893 | +0.21(+0.37%) |
Sep 17, 2014 | 57.38 | 57.98 | 56.92 | 57.38 | 4,680,801 | -0.16(-0.28%) |
Sep 16, 2014 | 57.38 | 57.87 | 57.12 | 57.53 | 4,068,697 | +0.04(+0.07%) |
Sep 15, 2014 | 59.07 | 59.07 | 56.76 | 57.49 | 5,685,877 | -1.68(-2.84%) |
Sep 12, 2014 | 60.83 | 60.97 | 58.98 | 59.17 | 5,841,128 | -1.96(-3.20%) |
Sep 11, 2014 | 60.31 | 61.36 | 60.04 | 61.13 | 4,446,260 | +0.51(+0.84%) |
Sep 10, 2014 | 59.73 | 60.64 | 59.43 | 60.62 | 2,751,326 | +1.04(+1.74%) |
Sep 09, 2014 | 60.42 | 60.85 | 59.50 | 59.58 | 4,434,721 | -0.70(-1.16%) |
Sep 08, 2014 | 59.74 | 60.92 | 59.69 | 60.28 | 3,982,817 | +0.55(+0.92%) |
Sep 05, 2014 | 58.89 | 59.81 | 58.67 | 59.73 | 2,796,610 | +0.73(+1.24%) |
Sep 04, 2014 | 59.10 | 59.76 | 58.77 | 59.00 | 4,249,766 | +0.05(+0.08%) |
Sep 03, 2014 | 59.93 | 60.17 | 58.75 | 58.95 | 3,940,428 | -0.82(-1.37%) |
Sep 02, 2014 | 59.12 | 60.03 | 59.03 | 59.77 | 5,275,034 | +0.76(+1.29%) |
Aug 29, 2014 | 57.98 | 59.01 | 59.01 | 59.01 | 5,611,220 | +0.80(+1.37%) |
Aug 28, 2014 | 58.07 | 58.95 | 57.72 | 58.21 | 5,856,572 | -1.29(-2.17%) |
Aug 27, 2014 | 59.34 | 60.52 | 59.24 | 59.50 | 5,361,544 | -0.06(-0.10%) |
Aug 26, 2014 | 58.73 | 59.78 | 58.30 | 59.56 | 5,770,778 | +0.41(+0.69%) |
Aug 25, 2014 | 59.26 | 59.61 | 58.46 | 59.15 | 7,400,837 | -0.57(-0.95%) |
Aug 22, 2014 | 57.81 | 60.93 | 57.69 | 59.72 | 25,375,264 | +4.08(+7.34%) |
Aug 21, 2014 | 55.58 | 55.98 | 54.82 | 55.64 | 9,498,881 | +0.32(+0.58%) |
Aug 20, 2014 | 55.31 | 55.49 | 54.57 | 55.32 | 5,065,448 | +0.43(+0.78%) |
Aug 19, 2014 | 54.46 | 55.14 | 54.36 | 54.89 | 4,722,076 | +0.58(+1.07%) |
Aug 18, 2014 | 54.04 | 54.56 | 53.89 | 54.31 | 4,763,122 | +0.75(+1.40%) |
Aug 15, 2014 | 53.77 | 53.93 | 52.95 | 53.56 | 4,703,154 | +0.12(+0.22%) |
Aug 14, 2014 | 53.08 | 53.67 | 52.77 | 53.44 | 4,862,058 | +0.69(+1.31%) |
Aug 13, 2014 | 52.96 | 53.41 | 52.67 | 52.75 | 4,720,868 | +0.07(+0.13%) |
Aug 12, 2014 | 54.32 | 54.42 | 52.43 | 52.68 | 6,307,525 | -2.12(-3.86%) |
Aug 11, 2014 | 54.61 | 55.11 | 54.39 | 54.80 | 2,576,946 | +0.43(+0.79%) |
Aug 08, 2014 | 53.84 | 54.44 | 53.46 | 54.37 | 2,526,521 | +0.69(+1.28%) |
Aug 07, 2014 | 54.10 | 54.67 | 53.29 | 53.68 | 2,757,587 | -0.14(-0.26%) |
Aug 06, 2014 | 54.03 | 54.85 | 53.49 | 53.82 | 2,610,108 | -0.41(-0.76%) |
Aug 05, 2014 | 54.55 | 55.26 | 53.96 | 54.23 | 3,386,862 | -0.60(-1.09%) |
Aug 04, 2014 | 53.82 | 55.08 | 53.71 | 54.83 | 3,485,433 | +1.42(+2.66%) |
Aug 01, 2014 | 54.26 | 54.68 | 52.84 | 53.41 | 4,317,485 | -0.77(-1.42%) |
Jul 31, 2014 | 55.61 | 55.84 | 54.08 | 54.18 | 4,287,815 | -2.00(-3.56%) |
Jul 30, 2014 | 55.02 | 56.42 | 54.97 | 56.18 | 3,887,371 | +1.42(+2.59%) |
Jul 29, 2014 | 54.19 | 55.09 | 53.57 | 54.76 | 3,709,250 | +0.83(+1.54%) |
Jul 28, 2014 | 54.67 | 55.13 | 53.79 | 53.93 | 4,022,978 | -0.89(-1.62%) |
Jul 25, 2014 | 53.82 | 55.30 | 53.52 | 54.82 | 4,918,051 | +0.83(+1.54%) |
Jul 24, 2014 | 53.63 | 54.64 | 53.60 | 53.99 | 3,132,662 | +0.46(+0.86%) |
Jul 23, 2014 | 53.89 | 53.90 | 53.11 | 53.53 | 3,212,882 | +0.00(+0.00%) |
Jul 22, 2014 | 53.46 | 53.93 | 53.34 | 53.53 | 2,993,467 | +0.28(+0.53%) |
Jul 21, 2014 | 53.18 | 53.41 | 52.51 | 53.25 | 2,666,106 | -0.18(-0.34%) |
Jul 18, 2014 | 52.91 | 54.20 | 52.65 | 53.43 | 3,602,639 | +0.86(+1.63%) |
Jul 17, 2014 | 53.55 | 54.21 | 52.41 | 52.57 | 4,802,910 | -1.31(-2.43%) |
Jul 16, 2014 | 53.92 | 54.18 | 53.61 | 53.88 | 2,540,239 | +0.21(+0.39%) |
Jul 15, 2014 | 54.70 | 54.89 | 53.09 | 53.67 | 4,650,639 | -0.99(-1.81%) |
Jul 14, 2014 | 54.62 | 55.13 | 53.97 | 54.66 | 3,001,084 | +0.52(+0.96%) |
Jul 11, 2014 | 54.43 | 54.72 | 53.68 | 54.14 | 2,525,439 | -0.09(-0.17%) |
Jul 10, 2014 | 53.34 | 54.96 | 53.23 | 54.23 | 4,442,911 | -0.30(-0.55%) |
Jul 09, 2014 | 55.03 | 55.40 | 54.11 | 54.53 | 4,232,854 | -0.29(-0.53%) |
Jul 08, 2014 | 57.27 | 57.27 | 54.00 | 54.82 | 9,253,844 | -2.45(-4.27%) |
Jul 07, 2014 | 58.64 | 58.64 | 57.12 | 57.27 | 4,338,108 | -1.42(-2.42%) |
Jul 03, 2014 | 58.92 | 58.68 | 58.68 | 58.68 | 2,418,154 | -0.15(-0.25%) |
Jul 02, 2014 | 59.09 | 59.40 | 58.59 | 58.83 | 3,626,561 | -0.29(-0.49%) |
Jul 01, 2014 | 58.16 | 59.41 | 58.09 | 59.12 | 5,281,220 | +1.12(+1.93%) |
Jun 30, 2014 | 57.28 | 58.55 | 57.28 | 58.00 | 5,400,170 | +0.70(+1.22%) |
Jun 27, 2014 | 56.86 | 57.51 | 56.85 | 57.31 | 3,292,381 | +0.21(+0.37%) |
Jun 26, 2014 | 57.52 | 57.90 | 56.82 | 57.10 | 3,052,771 | -0.24(-0.42%) |
Jun 25, 2014 | 57.04 | 57.60 | 56.56 | 57.34 | 3,237,194 | -0.05(-0.09%) |
Jun 24, 2014 | 58.01 | 58.15 | 57.00 | 57.38 | 7,793,272 | -0.54(-0.93%) |
Jun 23, 2014 | 57.38 | 58.15 | 56.68 | 57.92 | 3,901,641 | +0.49(+0.85%) |
Jun 20, 2014 | 57.89 | 57.89 | 56.94 | 57.44 | 5,963,527 | -0.37(-0.64%) |
Jun 19, 2014 | 57.89 | 58.54 | 57.44 | 57.80 | 4,741,785 | +0.12(+0.21%) |
Jun 18, 2014 | 57.51 | 57.86 | 56.67 | 57.68 | 6,050,013 | -0.06(-0.10%) |
Jun 17, 2014 | 54.23 | 57.92 | 54.18 | 57.74 | 13,384,633 | +3.21(+5.88%) |
Jun 16, 2014 | 53.09 | 54.66 | 52.45 | 54.54 | 6,921,825 | +0.30(+0.55%) |
Jun 13, 2014 | 53.06 | 54.32 | 52.68 | 54.24 | 5,134,432 | +1.27(+2.39%) |
Jun 12, 2014 | 53.10 | 53.50 | 52.56 | 52.97 | 3,621,311 | -0.27(-0.51%) |
Jun 11, 2014 | 52.62 | 53.54 | 52.43 | 53.24 | 4,141,693 | +0.25(+0.47%) |
Jun 10, 2014 | 51.53 | 53.13 | 51.53 | 52.99 | 6,570,899 | +1.26(+2.43%) |
Jun 06, 2014 | 51.67 | 52.14 | 51.52 | 51.73 | 3,158,984 | +0.43(+0.84%) |
Jun 05, 2014 | 51.40 | 51.71 | 50.68 | 51.30 | 5,417,071 | +0.30(+0.59%) |
Jun 04, 2014 | 50.56 | 51.45 | 50.14 | 51.00 | 4,702,378 | +0.12(+0.24%) |
Jun 03, 2014 | 51.86 | 52.08 | 50.84 | 50.88 | 5,782,670 | -1.43(-2.73%) |
Jun 02, 2014 | 52.56 | 52.78 | 51.57 | 52.31 | 4,065,123 | -0.25(-0.47%) |
May 30, 2014 | 55.43 | 55.47 | 52.41 | 52.56 | 9,714,112 | -1.77(-3.25%) |
May 29, 2014 | 53.05 | 54.89 | 52.97 | 54.33 | 6,781,224 | +1.06(+1.99%) |
May 28, 2014 | 54.08 | 54.29 | 53.27 | 53.27 | 5,953,283 | -1.02(-1.88%) |
May 27, 2014 | 52.82 | 54.54 | 52.78 | 54.29 | 5,926,944 | +0.95(+1.78%) |
May 23, 2014 | 52.58 | 53.34 | 53.34 | 53.34 | 6,654,881 | -0.67(-1.24%) |
May 22, 2014 | 50.22 | 54.18 | 49.86 | 54.01 | 10,010,679 | +3.88(+7.75%) |
May 21, 2014 | 52.53 | 52.93 | 49.56 | 50.12 | 20,507,826 | -2.70(-5.10%) |
May 20, 2014 | 53.75 | 54.08 | 52.32 | 52.82 | 9,955,182 | -0.34(-0.64%) |
May 19, 2014 | 51.88 | 53.36 | 51.59 | 53.16 | 4,794,746 | +1.43(+2.76%) |
May 16, 2014 | 51.53 | 51.86 | 50.42 | 51.73 | 4,652,597 | +0.38(+0.74%) |
May 15, 2014 | 52.18 | 52.23 | 50.53 | 51.35 | 4,767,135 | -0.46(-0.89%) |
May 14, 2014 | 51.96 | 52.95 | 51.65 | 51.81 | 3,280,569 | -0.40(-0.77%) |
May 13, 2014 | 53.79 | 54.14 | 52.13 | 52.21 | 5,305,276 | -1.15(-2.15%) |
May 12, 2014 | 50.83 | 53.58 | 50.78 | 53.36 | 6,566,318 | +3.15(+6.26%) |
May 09, 2014 | 49.92 | 50.68 | 49.26 | 50.21 | 5,314,187 | +0.13(+0.26%) |
May 08, 2014 | 50.15 | 52.01 | 49.51 | 50.08 | 6,507,834 | -0.28(-0.56%) |
May 07, 2014 | 51.64 | 51.73 | 49.12 | 50.36 | 9,032,768 | -1.35(-2.61%) |
May 06, 2014 | 53.11 | 53.64 | 51.59 | 51.71 | 6,874,974 | -1.87(-3.49%) |
May 05, 2014 | 52.90 | 53.76 | 51.93 | 53.58 | 7,017,648 | +1.21(+2.31%) |
May 02, 2014 | 52.01 | 52.97 | 51.55 | 52.37 | 6,524,638 | +0.36(+0.69%) |
May 01, 2014 | 51.83 | 53.61 | 51.72 | 52.01 | 6,413,437 | +0.43(+0.83%) |
Apr 30, 2014 | 50.53 | 51.67 | 49.76 | 51.58 | 6,853,862 | +0.89(+1.75%) |
Apr 29, 2014 | 49.17 | 51.24 | 48.12 | 50.69 | 10,346,767 | +1.63(+3.32%) |
Apr 28, 2014 | 52.97 | 53.06 | 48.22 | 49.07 | 17,632,282 | -3.67(-6.95%) |
Apr 25, 2014 | 54.26 | 54.30 | 52.34 | 52.73 | 5,329,226 | -1.93(-3.53%) |
Apr 24, 2014 | 56.21 | 56.53 | 53.10 | 54.66 | 6,010,746 | -0.91(-1.64%) |
Apr 23, 2014 | 56.45 | 56.55 | 55.01 | 55.57 | 4,234,505 | -1.44(-2.52%) |
Apr 22, 2014 | 55.95 | 57.33 | 55.88 | 57.01 | 4,654,911 | +0.97(+1.73%) |
Apr 21, 2014 | 56.01 | 56.42 | 55.32 | 56.04 | 3,013,338 | +0.01(+0.02%) |
Apr 17, 2014 | 55.64 | 56.03 | 56.03 | 56.03 | 3,821,986 | +0.12(+0.21%) |
Apr 16, 2014 | 55.89 | 56.00 | 54.44 | 55.91 | 4,522,682 | +0.75(+1.36%) |
Apr 15, 2014 | 53.88 | 55.31 | 52.81 | 55.16 | 6,129,163 | +1.45(+2.70%) |
Apr 14, 2014 | 53.42 | 54.69 | 53.01 | 53.71 | 4,866,770 | +0.91(+1.72%) |
Apr 11, 2014 | 53.75 | 54.43 | 52.72 | 52.80 | 6,434,166 | -1.68(-3.08%) |
Apr 10, 2014 | 56.88 | 57.01 | 54.16 | 54.48 | 10,911,592 | -2.40(-4.21%) |
Apr 09, 2014 | 55.69 | 57.03 | 55.22 | 56.88 | 7,371,515 | +1.74(+3.15%) |
Apr 08, 2014 | 54.11 | 55.45 | 53.05 | 55.14 | 8,810,109 | +1.24(+2.30%) |
Apr 07, 2014 | 54.07 | 55.44 | 53.00 | 53.90 | 6,025,330 | -0.44(-0.81%) |
Apr 04, 2014 | 56.18 | 56.54 | 53.98 | 54.34 | 6,505,145 | -1.33(-2.39%) |
Apr 03, 2014 | 57.99 | 58.16 | 55.47 | 55.67 | 6,034,983 | -2.41(-4.14%) |
Apr 02, 2014 | 58.97 | 59.27 | 57.63 | 58.07 | 4,798,004 | -0.65(-1.11%) |
Apr 01, 2014 | 57.53 | 58.81 | 57.52 | 58.72 | 5,363,484 | +1.71(+3.00%) |
Mar 31, 2014 | 56.10 | 57.11 | 56.07 | 57.02 | 6,514,116 | +1.34(+2.40%) |
Mar 28, 2014 | 56.00 | 56.87 | 55.52 | 55.68 | 5,116,191 | -0.22(-0.39%) |
Mar 27, 2014 | 54.93 | 56.59 | 53.79 | 55.90 | 6,203,436 | +0.76(+1.38%) |
Mar 26, 2014 | 57.01 | 57.14 | 55.07 | 55.14 | 6,471,566 | -1.44(-2.54%) |
Mar 25, 2014 | 56.74 | 58.03 | 55.19 | 56.58 | 7,590,767 | +0.29(+0.51%) |
Mar 24, 2014 | 57.44 | 57.47 | 55.60 | 56.29 | 6,305,753 | -0.67(-1.17%) |
Mar 21, 2014 | 59.66 | 59.83 | 56.70 | 56.96 | 10,255,904 | -2.09(-3.54%) |
Mar 20, 2014 | 58.27 | 59.30 | 57.68 | 59.04 | 4,709,124 | +0.69(+1.18%) |
Mar 19, 2014 | 59.38 | 59.72 | 57.84 | 58.35 | 4,910,600 | -1.20(-2.01%) |
Mar 18, 2014 | 58.41 | 59.55 | 57.90 | 59.55 | 6,003,372 | +1.31(+2.25%) |
Mar 17, 2014 | 58.53 | 59.19 | 57.94 | 58.24 | 6,293,245 | +0.16(+0.28%) |
Mar 14, 2014 | 58.91 | 59.21 | 57.53 | 58.08 | 6,791,722 | -0.90(-1.52%) |
Mar 13, 2014 | 61.72 | 62.09 | 58.34 | 58.98 | 9,253,791 | -2.46(-4.00%) |
Mar 12, 2014 | 60.32 | 61.45 | 59.56 | 61.44 | 5,580,094 | +0.50(+0.82%) |
Mar 11, 2014 | 59.91 | 62.28 | 59.44 | 60.94 | 9,920,241 | +1.24(+2.07%) |
Mar 10, 2014 | 60.66 | 60.90 | 59.50 | 59.70 | 6,019,355 | -0.96(-1.58%) |
Mar 07, 2014 | 63.12 | 63.27 | 59.65 | 60.66 | 11,263,825 | -2.40(-3.80%) |
Mar 06, 2014 | 63.67 | 63.79 | 62.65 | 63.06 | 3,960,115 | -0.54(-0.85%) |
Mar 05, 2014 | 62.99 | 63.67 | 62.86 | 63.60 | 5,454,883 | +0.61(+0.97%) |
Mar 04, 2014 | 62.10 | 63.29 | 61.93 | 62.99 | 7,935,742 | +1.58(+2.57%) |
Mar 03, 2014 | 60.57 | 61.63 | 59.74 | 61.41 | 9,314,733 | -0.88(-1.41%) |
Feb 28, 2014 | 65.95 | 66.91 | 60.89 | 62.29 | 18,930,658 | -3.84(-5.81%) |
Feb 27, 2014 | 63.44 | 66.27 | 63.43 | 66.13 | 9,122,731 | +2.48(+3.89%) |
Feb 26, 2014 | 63.70 | 64.66 | 62.60 | 63.66 | 7,293,540 | +0.08(+0.13%) |
Feb 25, 2014 | 63.84 | 63.92 | 63.21 | 63.58 | 4,899,768 | -0.25(-0.39%) |
Feb 24, 2014 | 62.42 | 64.25 | 62.20 | 63.83 | 5,704,033 | +0.32(+0.50%) |
Feb 21, 2014 | 63.27 | 64.57 | 63.27 | 63.51 | 5,524,228 | +0.58(+0.92%) |
Feb 20, 2014 | 63.13 | 63.17 | 61.91 | 62.93 | 5,743,527 | -0.01(-0.02%) |
Feb 19, 2014 | 63.28 | 63.88 | 62.77 | 62.94 | 4,907,262 | -0.71(-1.11%) |
Feb 18, 2014 | 63.25 | 63.86 | 62.21 | 63.65 | 3,782,009 | +0.93(+1.48%) |
Feb 14, 2014 | 63.39 | 62.72 | 62.72 | 62.72 | 3,659,574 | -0.33(-0.52%) |
Feb 13, 2014 | 61.11 | 63.24 | 61.10 | 63.05 | 4,679,485 | +1.65(+2.68%) |
Feb 12, 2014 | 61.47 | 61.78 | 61.02 | 61.40 | 4,790,483 | +0.25(+0.41%) |
Feb 11, 2014 | 61.17 | 61.72 | 61.07 | 61.15 | 6,383,792 | +0.19(+0.31%) |
Feb 10, 2014 | 61.50 | 61.62 | 60.56 | 60.96 | 5,854,067 | -0.51(-0.83%) |
Feb 07, 2014 | 61.98 | 62.59 | 61.14 | 61.47 | 7,573,202 | -0.15(-0.24%) |
Feb 06, 2014 | 61.77 | 62.67 | 61.02 | 61.62 | 5,183,648 | +0.07(+0.11%) |
Feb 05, 2014 | 60.49 | 61.80 | 59.68 | 61.55 | 4,867,042 | +0.67(+1.10%) |
Feb 04, 2014 | 58.39 | 61.27 | 58.98 | 60.88 | 5,954,497 | +2.49(+4.26%) |