Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 52.77 | 51.88 | 51.88 | 51.88 | 1,594,435 | -0.62(-1.18%) |
Dec 30, 2014 | 52.74 | 52.98 | 52.45 | 52.50 | 1,906,513 | -0.44(-0.82%) |
Dec 29, 2014 | 52.79 | 53.06 | 52.68 | 52.93 | 1,866,273 | -0.07(-0.13%) |
Dec 26, 2014 | 52.99 | 53.38 | 52.95 | 53.00 | 1,115,219 | +0.10(+0.19%) |
Dec 24, 2014 | 53.10 | 52.90 | 52.90 | 52.90 | 962,267 | -0.07(-0.13%) |
Dec 23, 2014 | 53.11 | 53.83 | 52.87 | 52.97 | 2,579,590 | +0.24(+0.46%) |
Dec 22, 2014 | 53.14 | 53.43 | 52.30 | 52.73 | 3,794,800 | -0.07(-0.13%) |
Dec 19, 2014 | 51.62 | 52.87 | 51.61 | 52.80 | 5,987,355 | +1.31(+2.54%) |
Dec 18, 2014 | 50.25 | 51.50 | 50.25 | 51.49 | 4,119,590 | +1.96(+3.96%) |
Dec 17, 2014 | 49.71 | 49.74 | 48.93 | 49.53 | 5,873,946 | -0.22(-0.45%) |
Dec 16, 2014 | 48.91 | 50.32 | 48.88 | 49.75 | 4,551,419 | +0.59(+1.20%) |
Dec 15, 2014 | 50.38 | 50.38 | 49.04 | 49.16 | 3,778,985 | -0.24(-0.49%) |
Dec 12, 2014 | 50.40 | 50.59 | 49.38 | 49.41 | 4,389,350 | -1.61(-3.16%) |
Dec 11, 2014 | 51.21 | 51.75 | 50.90 | 51.02 | 3,143,305 | +0.02(+0.03%) |
Dec 10, 2014 | 52.07 | 52.15 | 50.84 | 51.00 | 3,212,078 | -1.29(-2.47%) |
Dec 09, 2014 | 51.19 | 52.32 | 51.03 | 52.29 | 2,675,991 | +0.44(+0.85%) |
Dec 08, 2014 | 52.87 | 53.06 | 51.83 | 51.85 | 3,704,808 | -1.14(-2.15%) |
Dec 05, 2014 | 52.88 | 53.14 | 52.69 | 52.99 | 1,962,171 | -0.05(-0.10%) |
Dec 04, 2014 | 53.25 | 53.32 | 52.61 | 53.04 | 2,316,797 | -0.56(-1.04%) |
Dec 03, 2014 | 52.56 | 53.82 | 52.53 | 53.60 | 4,169,218 | +1.31(+2.50%) |
Dec 02, 2014 | 51.45 | 52.35 | 51.34 | 52.29 | 4,570,018 | +1.00(+1.95%) |
Dec 01, 2014 | 51.58 | 51.71 | 51.14 | 51.29 | 4,387,186 | -0.49(-0.94%) |
Nov 28, 2014 | 52.61 | 52.88 | 51.36 | 51.78 | 2,508,656 | -1.05(-1.99%) |
Nov 26, 2014 | 52.93 | 52.84 | 52.84 | 52.84 | 2,033,258 | -0.20(-0.37%) |
Nov 25, 2014 | 52.65 | 53.13 | 52.52 | 53.03 | 3,638,666 | +0.31(+0.58%) |
Nov 24, 2014 | 52.32 | 52.77 | 52.22 | 52.73 | 2,470,760 | +0.52(+0.99%) |
Nov 21, 2014 | 52.09 | 52.73 | 52.03 | 52.21 | 3,294,141 | +0.79(+1.53%) |
Nov 20, 2014 | 50.77 | 51.57 | 50.62 | 51.42 | 1,815,214 | +0.40(+0.78%) |
Nov 19, 2014 | 51.43 | 51.43 | 50.84 | 51.03 | 2,054,365 | -0.44(-0.85%) |
Nov 18, 2014 | 51.11 | 51.57 | 50.84 | 51.46 | 2,597,300 | +0.25(+0.49%) |
Nov 17, 2014 | 51.06 | 51.37 | 50.77 | 51.21 | 2,138,395 | +0.11(+0.21%) |
Nov 14, 2014 | 50.83 | 51.16 | 50.59 | 51.10 | 2,561,747 | +0.34(+0.66%) |
Nov 13, 2014 | 51.68 | 51.75 | 50.51 | 50.77 | 4,392,939 | -0.87(-1.69%) |
Nov 12, 2014 | 51.74 | 51.87 | 51.28 | 51.64 | 3,950,867 | -0.24(-0.46%) |
Nov 11, 2014 | 52.32 | 52.56 | 51.74 | 51.87 | 3,094,995 | -0.71(-1.35%) |
Nov 10, 2014 | 52.41 | 52.61 | 52.14 | 52.59 | 3,397,910 | +0.16(+0.30%) |
Nov 07, 2014 | 52.21 | 52.53 | 51.85 | 52.43 | 4,073,181 | +0.08(+0.16%) |
Nov 06, 2014 | 51.92 | 52.37 | 51.83 | 52.34 | 3,617,419 | +0.56(+1.08%) |
Nov 05, 2014 | 52.12 | 52.21 | 51.31 | 51.78 | 3,610,561 | +0.31(+0.60%) |
Nov 04, 2014 | 51.80 | 51.96 | 51.05 | 51.47 | 3,841,391 | -0.39(-0.76%) |
Nov 03, 2014 | 51.82 | 52.06 | 51.39 | 51.87 | 5,219,094 | +0.03(+0.06%) |
Oct 31, 2014 | 51.43 | 51.86 | 50.98 | 51.84 | 5,841,988 | +1.23(+2.43%) |
Oct 30, 2014 | 49.65 | 50.96 | 49.63 | 50.61 | 4,865,182 | +0.64(+1.29%) |
Oct 29, 2014 | 50.19 | 50.95 | 49.39 | 49.96 | 8,929,978 | +0.86(+1.76%) |
Oct 28, 2014 | 47.91 | 49.10 | 47.89 | 49.10 | 4,470,435 | +1.69(+3.57%) |
Oct 27, 2014 | 47.55 | 47.80 | 47.80 | 47.41 | 2,966,978 | -0.39(-0.81%) |
Oct 24, 2014 | 47.55 | 47.82 | 47.35 | 47.80 | 2,429,575 | +0.24(+0.51%) |
Oct 23, 2014 | 47.05 | 47.81 | 46.98 | 47.55 | 4,523,934 | +1.24(+2.68%) |
Oct 22, 2014 | 47.68 | 47.75 | 46.25 | 46.31 | 4,116,507 | -1.36(-2.86%) |
Oct 21, 2014 | 46.76 | 47.74 | 46.71 | 47.67 | 3,152,983 | +1.36(+2.95%) |
Oct 20, 2014 | 46.21 | 46.38 | 45.96 | 46.31 | 3,573,945 | -0.26(-0.55%) |
Oct 17, 2014 | 46.17 | 47.78 | 46.10 | 46.57 | 7,411,281 | +1.15(+2.54%) |
Oct 16, 2014 | 43.83 | 45.89 | 43.74 | 45.42 | 5,199,091 | +0.72(+1.61%) |
Oct 15, 2014 | 44.25 | 44.93 | 43.29 | 44.70 | 6,163,081 | -0.06(-0.14%) |
Oct 14, 2014 | 44.76 | 45.73 | 44.55 | 44.76 | 6,410,689 | +0.59(+1.34%) |
Oct 13, 2014 | 44.60 | 45.28 | 44.12 | 44.17 | 4,912,809 | -0.49(-1.10%) |
Oct 10, 2014 | 45.01 | 45.20 | 44.36 | 44.66 | 6,604,689 | -0.45(-1.01%) |
Oct 09, 2014 | 47.39 | 47.48 | 45.09 | 45.11 | 8,403,233 | -2.49(-5.24%) |
Oct 08, 2014 | 46.86 | 47.64 | 46.19 | 47.61 | 4,934,572 | +0.85(+1.82%) |
Oct 07, 2014 | 47.73 | 47.73 | 46.76 | 46.76 | 4,310,847 | -1.30(-2.71%) |
Oct 06, 2014 | 47.95 | 48.36 | 47.62 | 48.06 | 3,751,360 | +0.20(+0.41%) |
Oct 03, 2014 | 47.46 | 47.92 | 47.38 | 47.86 | 5,001,318 | +0.84(+1.79%) |
Oct 02, 2014 | 46.99 | 47.43 | 45.76 | 47.02 | 8,735,928 | -0.48(-1.02%) |
Oct 01, 2014 | 47.77 | 48.03 | 47.32 | 47.51 | 7,205,447 | -0.52(-1.09%) |
Sep 30, 2014 | 49.08 | 49.19 | 47.63 | 48.03 | 7,062,938 | -1.00(-2.04%) |
Sep 29, 2014 | 48.91 | 49.18 | 48.81 | 49.03 | 3,337,520 | -0.47(-0.95%) |
Sep 26, 2014 | 49.00 | 49.58 | 48.84 | 49.50 | 3,813,757 | +0.65(+1.33%) |
Sep 25, 2014 | 49.43 | 49.45 | 48.84 | 48.85 | 5,058,408 | -0.89(-1.80%) |
Sep 24, 2014 | 49.28 | 49.88 | 49.19 | 49.74 | 4,092,562 | +0.37(+0.75%) |
Sep 23, 2014 | 49.04 | 49.57 | 48.59 | 49.37 | 5,324,706 | +0.05(+0.11%) |
Sep 22, 2014 | 50.15 | 50.21 | 49.10 | 49.32 | 4,842,843 | -0.99(-1.96%) |
Sep 19, 2014 | 50.70 | 50.82 | 50.12 | 50.30 | 3,482,612 | -0.14(-0.29%) |
Sep 18, 2014 | 50.51 | 50.72 | 50.37 | 50.45 | 3,564,172 | +0.15(+0.30%) |
Sep 17, 2014 | 50.56 | 50.68 | 50.23 | 50.30 | 3,705,442 | -0.27(-0.52%) |
Sep 16, 2014 | 50.61 | 50.72 | 49.93 | 50.56 | 4,777,746 | -0.22(-0.43%) |
Sep 15, 2014 | 50.79 | 51.05 | 50.36 | 50.78 | 3,518,154 | -0.07(-0.13%) |
Sep 12, 2014 | 51.39 | 51.39 | 50.79 | 50.85 | 3,742,439 | -0.52(-1.02%) |
Sep 11, 2014 | 51.46 | 51.54 | 51.24 | 51.37 | 4,405,089 | -0.24(-0.47%) |
Sep 10, 2014 | 51.74 | 51.84 | 51.49 | 51.62 | 2,858,819 | -0.10(-0.19%) |
Sep 09, 2014 | 52.21 | 52.25 | 51.62 | 51.71 | 2,538,583 | -0.47(-0.90%) |
Sep 08, 2014 | 52.28 | 52.65 | 52.07 | 52.18 | 2,057,991 | -0.24(-0.46%) |
Sep 05, 2014 | 52.48 | 52.58 | 51.78 | 52.43 | 4,128,035 | -0.15(-0.29%) |
Sep 04, 2014 | 52.91 | 53.28 | 52.53 | 52.58 | 2,900,693 | -0.33(-0.63%) |
Sep 03, 2014 | 53.48 | 53.51 | 52.84 | 52.91 | 3,539,086 | -0.35(-0.65%) |
Sep 02, 2014 | 53.06 | 53.43 | 52.84 | 53.26 | 2,555,777 | +0.35(+0.66%) |
Aug 29, 2014 | 53.04 | 52.91 | 52.91 | 52.91 | 1,678,102 | +0.18(+0.34%) |
Aug 28, 2014 | 52.90 | 52.90 | 52.31 | 52.73 | 2,332,586 | -0.15(-0.29%) |
Aug 27, 2014 | 53.06 | 53.25 | 52.79 | 52.88 | 2,409,316 | -0.17(-0.33%) |
Aug 26, 2014 | 53.48 | 53.58 | 53.06 | 53.06 | 2,427,987 | -0.22(-0.41%) |
Aug 25, 2014 | 53.23 | 53.53 | 53.10 | 53.28 | 2,091,762 | +0.36(+0.69%) |
Aug 22, 2014 | 52.99 | 53.13 | 52.81 | 52.91 | 2,689,073 | -0.18(-0.34%) |
Aug 21, 2014 | 53.51 | 53.51 | 52.96 | 53.09 | 2,003,660 | -0.27(-0.50%) |
Aug 20, 2014 | 52.24 | 53.45 | 52.24 | 53.36 | 4,847,079 | +0.91(+1.73%) |
Aug 19, 2014 | 52.71 | 52.81 | 52.33 | 52.45 | 2,887,982 | +0.15(+0.29%) |
Aug 18, 2014 | 51.93 | 52.28 | 51.93 | 52.30 | 4,367,881 | +0.67(+1.31%) |
Aug 15, 2014 | 52.21 | 52.22 | 51.31 | 51.62 | 4,472,703 | -0.35(-0.67%) |
Aug 14, 2014 | 52.13 | 52.20 | 51.78 | 51.97 | 3,298,779 | -0.09(-0.17%) |
Aug 13, 2014 | 51.83 | 52.27 | 51.65 | 52.06 | 4,376,183 | +0.55(+1.07%) |
Aug 12, 2014 | 51.39 | 51.68 | 51.33 | 51.51 | 2,771,641 | +0.02(+0.04%) |
Aug 11, 2014 | 51.43 | 51.89 | 51.31 | 51.49 | 2,873,930 | +0.17(+0.32%) |
Aug 08, 2014 | 50.78 | 51.16 | 50.77 | 51.32 | 4,235,072 | +0.75(+1.48%) |
Aug 07, 2014 | 51.05 | 51.24 | 50.43 | 50.57 | 4,558,445 | -0.03(-0.06%) |
Aug 06, 2014 | 50.63 | 50.90 | 50.46 | 50.60 | 6,526,578 | -0.56(-1.10%) |
Aug 05, 2014 | 51.02 | 51.89 | 50.91 | 51.16 | 5,623,514 | -0.14(-0.27%) |
Aug 04, 2014 | 51.22 | 51.52 | 50.68 | 51.30 | 5,686,664 | +0.38(+0.74%) |
Aug 01, 2014 | 51.19 | 51.44 | 50.77 | 50.92 | 5,970,951 | -0.56(-1.09%) |
Jul 31, 2014 | 52.23 | 52.48 | 51.36 | 51.48 | 8,030,283 | -1.13(-2.15%) |
Jul 30, 2014 | 52.22 | 52.78 | 51.75 | 52.61 | 15,622,887 | -0.46(-0.87%) |
Jul 29, 2014 | 56.48 | 56.53 | 52.80 | 53.07 | 13,978,112 | -4.70(-8.13%) |
Jul 28, 2014 | 58.30 | 58.35 | 57.35 | 57.76 | 3,470,856 | -0.54(-0.93%) |
Jul 25, 2014 | 58.03 | 58.43 | 57.97 | 58.31 | 3,195,378 | +0.07(+0.12%) |
Jul 24, 2014 | 58.82 | 58.84 | 58.18 | 58.24 | 2,978,846 | -0.49(-0.83%) |
Jul 23, 2014 | 59.08 | 59.17 | 58.45 | 58.73 | 2,278,925 | -0.22(-0.37%) |
Jul 22, 2014 | 59.18 | 59.28 | 58.80 | 58.95 | 2,297,342 | +0.30(+0.51%) |
Jul 21, 2014 | 58.55 | 58.74 | 57.96 | 58.64 | 4,687,826 | -0.49(-0.83%) |
Jul 18, 2014 | 59.04 | 59.35 | 58.89 | 59.13 | 3,235,555 | +0.24(+0.41%) |
Jul 17, 2014 | 59.57 | 59.72 | 58.79 | 58.89 | 2,637,989 | -0.90(-1.50%) |
Jul 16, 2014 | 59.53 | 60.12 | 59.39 | 59.79 | 4,062,564 | +0.62(+1.04%) |
Jul 15, 2014 | 59.62 | 59.76 | 58.73 | 59.17 | 3,707,409 | -0.32(-0.54%) |
Jul 14, 2014 | 59.18 | 60.20 | 59.14 | 59.50 | 5,124,936 | +0.93(+1.58%) |
Jul 11, 2014 | 58.48 | 58.70 | 58.03 | 58.57 | 2,483,681 | +0.12(+0.21%) |
Jul 10, 2014 | 57.84 | 58.51 | 57.64 | 58.45 | 3,513,628 | -0.18(-0.31%) |
Jul 09, 2014 | 58.74 | 58.95 | 58.37 | 58.63 | 2,709,905 | +0.35(+0.61%) |
Jul 08, 2014 | 58.62 | 58.74 | 58.10 | 58.28 | 3,481,054 | -0.77(-1.30%) |
Jul 07, 2014 | 58.77 | 59.14 | 58.22 | 59.04 | 3,716,443 | +0.12(+0.20%) |
Jul 03, 2014 | 58.60 | 58.92 | 58.92 | 58.92 | 2,077,524 | +0.52(+0.89%) |
Jul 02, 2014 | 58.23 | 58.97 | 58.20 | 58.40 | 3,650,294 | +0.18(+0.31%) |
Jul 01, 2014 | 58.32 | 58.61 | 57.95 | 58.22 | 3,236,201 | +0.14(+0.23%) |
Jun 30, 2014 | 58.00 | 58.13 | 57.70 | 58.09 | 2,905,803 | -0.06(-0.10%) |
Jun 27, 2014 | 57.74 | 58.18 | 57.52 | 58.15 | 2,909,494 | +0.22(+0.38%) |
Jun 26, 2014 | 57.99 | 58.00 | 57.36 | 57.93 | 2,795,338 | -0.02(-0.03%) |
Jun 25, 2014 | 58.04 | 58.41 | 57.78 | 57.94 | 3,477,464 | -0.35(-0.61%) |
Jun 24, 2014 | 59.35 | 59.52 | 58.19 | 58.30 | 3,979,883 | -1.34(-2.25%) |
Jun 23, 2014 | 59.62 | 59.95 | 59.13 | 59.64 | 5,735,985 | +1.26(+2.17%) |
Jun 20, 2014 | 58.00 | 58.51 | 57.72 | 58.37 | 6,392,487 | +0.55(+0.95%) |
Jun 19, 2014 | 58.29 | 58.42 | 57.39 | 57.82 | 3,049,835 | +0.18(+0.31%) |
Jun 18, 2014 | 57.30 | 57.71 | 56.93 | 57.64 | 2,543,329 | +0.32(+0.56%) |
Jun 17, 2014 | 56.93 | 57.46 | 56.67 | 57.32 | 2,884,368 | +0.26(+0.45%) |
Jun 16, 2014 | 56.44 | 57.37 | 56.43 | 57.06 | 2,943,737 | +0.50(+0.88%) |
Jun 13, 2014 | 56.51 | 56.82 | 56.39 | 56.57 | 2,096,221 | +0.17(+0.31%) |
Jun 12, 2014 | 56.74 | 56.87 | 56.25 | 56.39 | 3,758,004 | -0.25(-0.44%) |
Jun 11, 2014 | 56.24 | 56.81 | 56.24 | 56.64 | 2,544,620 | +0.08(+0.15%) |
Jun 10, 2014 | 56.75 | 56.86 | 56.32 | 56.56 | 1,976,006 | +0.20(+0.35%) |
Jun 06, 2014 | 55.55 | 56.36 | 55.43 | 56.36 | 3,439,990 | +1.00(+1.81%) |
Jun 05, 2014 | 55.38 | 56.03 | 55.18 | 55.36 | 6,868,137 | +0.14(+0.25%) |
Jun 04, 2014 | 55.27 | 55.45 | 55.02 | 55.23 | 2,402,506 | -0.12(-0.22%) |
Jun 03, 2014 | 55.24 | 55.45 | 55.05 | 55.35 | 2,819,071 | -0.05(-0.08%) |
Jun 02, 2014 | 55.51 | 55.64 | 54.90 | 55.39 | 2,341,053 | -0.07(-0.12%) |
May 30, 2014 | 55.49 | 55.65 | 55.15 | 55.46 | 2,720,875 | -0.26(-0.46%) |
May 29, 2014 | 55.87 | 56.04 | 55.36 | 55.72 | 2,149,306 | +0.04(+0.07%) |
May 28, 2014 | 55.89 | 56.14 | 55.62 | 55.68 | 2,842,012 | -0.21(-0.38%) |
May 27, 2014 | 55.69 | 56.41 | 55.51 | 55.89 | 2,584,523 | +0.41(+0.73%) |
May 23, 2014 | 55.24 | 55.48 | 55.48 | 55.48 | 2,165,217 | +0.29(+0.52%) |
May 22, 2014 | 54.95 | 55.67 | 54.75 | 55.20 | 1,708,612 | +0.30(+0.55%) |
May 21, 2014 | 54.45 | 54.94 | 54.45 | 54.90 | 2,990,323 | +0.64(+1.18%) |
May 20, 2014 | 54.59 | 54.75 | 53.98 | 54.26 | 3,070,858 | -0.41(-0.76%) |
May 19, 2014 | 54.11 | 54.91 | 54.02 | 54.67 | 2,240,435 | +0.32(+0.60%) |
May 16, 2014 | 54.72 | 54.76 | 53.88 | 54.35 | 5,257,479 | -0.14(-0.25%) |
May 15, 2014 | 54.45 | 54.75 | 53.85 | 54.48 | 3,671,464 | -0.26(-0.48%) |
May 14, 2014 | 55.20 | 55.28 | 54.63 | 54.75 | 1,997,499 | -0.35(-0.63%) |
May 13, 2014 | 55.17 | 55.63 | 54.94 | 55.09 | 3,281,377 | +0.12(+0.22%) |
May 12, 2014 | 54.32 | 55.18 | 54.21 | 54.97 | 3,173,564 | +1.07(+1.98%) |
May 09, 2014 | 54.19 | 54.20 | 53.57 | 53.90 | 2,577,314 | -0.23(-0.42%) |
May 08, 2014 | 54.54 | 54.98 | 53.93 | 54.13 | 3,915,599 | -0.44(-0.80%) |
May 07, 2014 | 54.67 | 54.72 | 53.90 | 54.57 | 3,130,018 | +0.10(+0.18%) |
May 06, 2014 | 54.62 | 54.79 | 54.33 | 54.47 | 3,016,125 | -0.35(-0.63%) |
May 05, 2014 | 54.50 | 55.07 | 54.05 | 54.81 | 2,492,723 | -0.02(-0.04%) |
May 02, 2014 | 54.88 | 55.46 | 54.73 | 54.84 | 3,634,223 | -0.21(-0.38%) |
May 01, 2014 | 54.39 | 55.13 | 54.27 | 55.05 | 4,253,784 | +0.75(+1.37%) |
Apr 30, 2014 | 53.88 | 54.56 | 53.31 | 54.30 | 5,308,197 | +0.37(+0.68%) |
Apr 29, 2014 | 55.24 | 55.69 | 53.66 | 53.94 | 7,966,792 | -1.76(-3.15%) |
Apr 28, 2014 | 55.39 | 56.10 | 54.91 | 55.69 | 4,243,244 | +0.41(+0.74%) |
Apr 25, 2014 | 55.87 | 56.04 | 55.11 | 55.28 | 2,631,075 | -0.75(-1.35%) |
Apr 24, 2014 | 55.85 | 56.31 | 55.36 | 56.04 | 2,717,736 | +0.43(+0.78%) |
Apr 23, 2014 | 55.57 | 56.08 | 55.39 | 55.60 | 2,622,277 | -0.04(-0.07%) |
Apr 22, 2014 | 55.31 | 55.98 | 55.18 | 55.64 | 2,210,434 | +0.37(+0.68%) |
Apr 21, 2014 | 55.17 | 55.37 | 54.76 | 55.27 | 2,255,631 | +0.08(+0.15%) |
Apr 17, 2014 | 54.97 | 55.18 | 55.18 | 55.18 | 3,688,184 | +0.65(+1.19%) |
Apr 16, 2014 | 54.12 | 54.60 | 53.89 | 54.53 | 2,859,419 | +0.79(+1.47%) |
Apr 15, 2014 | 53.13 | 53.77 | 52.52 | 53.74 | 4,226,764 | +0.64(+1.21%) |
Apr 14, 2014 | 53.61 | 53.74 | 52.63 | 53.10 | 4,679,145 | +0.08(+0.16%) |
Apr 11, 2014 | 54.26 | 54.26 | 52.96 | 53.02 | 5,525,020 | -1.44(-2.64%) |
Apr 10, 2014 | 55.96 | 56.02 | 54.34 | 54.45 | 3,202,188 | -1.46(-2.61%) |
Apr 09, 2014 | 54.94 | 55.95 | 54.86 | 55.91 | 3,148,408 | +1.05(+1.92%) |
Apr 08, 2014 | 54.95 | 55.18 | 54.41 | 54.86 | 4,484,293 | -0.01(-0.01%) |
Apr 07, 2014 | 56.21 | 56.34 | 54.56 | 54.86 | 4,448,618 | -1.63(-2.88%) |
Apr 04, 2014 | 57.79 | 58.09 | 56.34 | 56.49 | 5,098,936 | -1.08(-1.88%) |
Apr 03, 2014 | 57.56 | 58.02 | 57.31 | 57.58 | 3,678,855 | +0.26(+0.46%) |
Apr 02, 2014 | 56.85 | 57.68 | 56.59 | 57.31 | 3,372,454 | +0.67(+1.19%) |
Apr 01, 2014 | 55.89 | 56.66 | 55.76 | 56.64 | 3,460,820 | +0.49(+0.87%) |
Mar 31, 2014 | 55.86 | 56.47 | 55.85 | 56.16 | 3,097,616 | +0.67(+1.20%) |
Mar 28, 2014 | 54.91 | 55.70 | 54.80 | 55.49 | 2,281,465 | +0.70(+1.27%) |
Mar 27, 2014 | 54.41 | 54.94 | 53.90 | 54.80 | 3,175,743 | +0.24(+0.44%) |
Mar 26, 2014 | 55.70 | 55.77 | 54.55 | 54.56 | 3,406,809 | -0.71(-1.28%) |
Mar 25, 2014 | 54.97 | 55.47 | 54.71 | 55.27 | 3,562,660 | +0.93(+1.72%) |
Mar 24, 2014 | 54.61 | 54.89 | 53.61 | 54.33 | 3,438,303 | +0.02(+0.04%) |
Mar 21, 2014 | 54.91 | 55.65 | 54.26 | 54.31 | 3,380,176 | -0.09(-0.16%) |
Mar 20, 2014 | 53.84 | 54.56 | 53.74 | 54.40 | 2,314,474 | +0.53(+0.99%) |
Mar 19, 2014 | 54.77 | 54.85 | 53.54 | 53.87 | 4,142,099 | -0.95(-1.73%) |
Mar 18, 2014 | 54.41 | 54.89 | 54.35 | 54.82 | 2,617,807 | +0.70(+1.28%) |
Mar 17, 2014 | 53.81 | 54.68 | 53.80 | 54.12 | 4,472,139 | +0.84(+1.59%) |
Mar 14, 2014 | 53.83 | 54.49 | 53.21 | 53.28 | 4,647,761 | -0.96(-1.76%) |
Mar 13, 2014 | 55.36 | 55.46 | 53.90 | 54.23 | 3,714,202 | -0.93(-1.69%) |
Mar 12, 2014 | 55.33 | 55.51 | 54.63 | 55.17 | 3,223,225 | -0.55(-0.98%) |
Mar 11, 2014 | 56.10 | 56.42 | 55.44 | 55.71 | 3,640,741 | -0.25(-0.45%) |
Mar 10, 2014 | 56.72 | 56.77 | 55.86 | 55.97 | 3,300,854 | -0.96(-1.68%) |
Mar 07, 2014 | 56.61 | 57.30 | 56.48 | 56.93 | 5,588,099 | +0.61(+1.08%) |
Mar 06, 2014 | 55.39 | 56.35 | 55.34 | 56.32 | 4,301,064 | +1.07(+1.93%) |
Mar 05, 2014 | 55.15 | 55.43 | 54.92 | 55.25 | 4,733,525 | +0.39(+0.70%) |
Mar 04, 2014 | 55.33 | 55.47 | 54.86 | 54.87 | 6,226,475 | +0.30(+0.56%) |
Mar 03, 2014 | 54.92 | 55.03 | 53.88 | 54.56 | 7,799,540 | -0.92(-1.66%) |
Feb 28, 2014 | 56.03 | 56.54 | 55.14 | 55.48 | 6,335,585 | -0.55(-0.98%) |
Feb 27, 2014 | 56.20 | 56.44 | 55.86 | 56.03 | 3,510,885 | -0.25(-0.44%) |
Feb 26, 2014 | 56.04 | 56.56 | 55.93 | 56.28 | 5,296,412 | +0.31(+0.56%) |
Feb 25, 2014 | 55.50 | 56.36 | 55.37 | 55.96 | 4,543,196 | +0.28(+0.51%) |
Feb 24, 2014 | 54.96 | 55.99 | 54.58 | 55.68 | 4,717,868 | +1.10(+2.01%) |
Feb 21, 2014 | 54.50 | 54.93 | 54.36 | 54.58 | 3,586,049 | +0.39(+0.73%) |
Feb 20, 2014 | 53.59 | 54.33 | 53.28 | 54.19 | 3,525,501 | +0.62(+1.16%) |
Feb 19, 2014 | 53.55 | 54.33 | 53.54 | 53.57 | 2,889,633 | -0.25(-0.47%) |
Feb 18, 2014 | 54.19 | 54.26 | 53.55 | 53.82 | 2,388,422 | -0.19(-0.34%) |
Feb 14, 2014 | 53.09 | 54.00 | 54.00 | 54.00 | 3,804,471 | +0.87(+1.64%) |
Feb 13, 2014 | 52.30 | 53.25 | 52.17 | 53.13 | 2,921,066 | +0.33(+0.63%) |
Feb 12, 2014 | 52.23 | 53.01 | 52.11 | 52.80 | 6,199,147 | +0.81(+1.56%) |
Feb 11, 2014 | 51.92 | 52.21 | 51.55 | 51.99 | 4,498,678 | +0.35(+0.68%) |
Feb 10, 2014 | 52.36 | 52.46 | 51.49 | 51.64 | 3,792,638 | -0.80(-1.53%) |
Feb 07, 2014 | 51.48 | 52.61 | 51.09 | 52.44 | 6,787,857 | +1.15(+2.24%) |
Feb 06, 2014 | 51.26 | 52.11 | 51.15 | 51.29 | 6,712,938 | -0.02(-0.04%) |
Feb 05, 2014 | 50.43 | 51.35 | 49.67 | 51.32 | 9,386,289 | +0.33(+0.66%) |
Feb 04, 2014 | 50.87 | 51.24 | 49.98 | 50.98 | 12,319,670 | -1.20(-2.31%) |
Feb 03, 2014 | 54.54 | 54.84 | 52.12 | 52.18 | 6,542,311 | -2.09(-3.86%) |
Jan 31, 2014 | 53.96 | 54.56 | 53.80 | 54.28 | 4,202,865 | -0.61(-1.11%) |
Jan 30, 2014 | 55.04 | 55.13 | 54.51 | 54.89 | 3,815,771 | +0.32(+0.59%) |
Jan 29, 2014 | 54.10 | 55.10 | 53.97 | 54.57 | 3,761,329 | -0.05(-0.10%) |
Jan 28, 2014 | 54.38 | 54.96 | 54.20 | 54.62 | 2,354,944 | +0.56(+1.04%) |
Jan 27, 2014 | 54.46 | 54.94 | 53.56 | 54.06 | 3,603,586 | -0.25(-0.46%) |
Jan 24, 2014 | 55.79 | 55.88 | 54.20 | 54.31 | 6,136,661 | -2.09(-3.70%) |
Jan 23, 2014 | 56.74 | 56.80 | 55.91 | 56.40 | 3,680,963 | -0.93(-1.62%) |
Jan 22, 2014 | 57.44 | 57.59 | 56.86 | 57.32 | 3,856,300 | -0.36(-0.62%) |
Jan 21, 2014 | 57.66 | 58.07 | 57.28 | 57.68 | 4,316,290 | +0.61(+1.07%) |
Jan 17, 2014 | 56.91 | 57.07 | 57.07 | 57.07 | 4,254,900 | +0.23(+0.40%) |
Jan 16, 2014 | 56.64 | 57.27 | 56.60 | 56.84 | 3,207,020 | +0.07(+0.13%) |
Jan 15, 2014 | 56.22 | 56.86 | 56.17 | 56.77 | 3,550,504 | +0.55(+0.98%) |
Jan 14, 2014 | 55.08 | 56.22 | 54.87 | 56.22 | 5,285,543 | +1.21(+2.20%) |
Jan 13, 2014 | 55.75 | 56.12 | 54.63 | 55.01 | 9,384,607 | -1.67(-2.95%) |
Jan 10, 2014 | 56.19 | 56.75 | 55.96 | 56.68 | 3,178,715 | +0.57(+1.02%) |
Jan 09, 2014 | 56.25 | 56.60 | 55.70 | 56.11 | 3,281,040 | +0.20(+0.36%) |
Jan 08, 2014 | 56.13 | 56.13 | 55.66 | 55.90 | 3,140,256 | -0.19(-0.34%) |
Jan 07, 2014 | 56.02 | 56.42 | 55.78 | 56.10 | 2,613,427 | +0.12(+0.21%) |
Jan 06, 2014 | 56.58 | 56.77 | 55.83 | 55.98 | 2,796,873 | -0.25(-0.44%) |
Jan 03, 2014 | 56.11 | 56.51 | 55.98 | 56.22 | 2,607,464 | +0.16(+0.29%) |