Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.51 | 57.65 | 57.65 | 57.65 | 2,235,769 | -0.67(-1.14%) |
Dec 30, 2014 | 58.67 | 58.67 | 58.31 | 58.32 | 1,585,561 | -0.33(-0.56%) |
Dec 29, 2014 | 58.37 | 58.70 | 58.35 | 58.65 | 1,284,299 | +0.26(+0.45%) |
Dec 26, 2014 | 58.36 | 58.58 | 58.35 | 58.38 | 815,058 | +0.13(+0.23%) |
Dec 24, 2014 | 58.29 | 58.25 | 58.25 | 58.25 | 908,687 | +0.05(+0.09%) |
Dec 23, 2014 | 58.21 | 58.34 | 58.13 | 58.20 | 1,390,557 | +0.15(+0.25%) |
Dec 22, 2014 | 57.88 | 58.18 | 57.75 | 58.05 | 1,717,711 | +0.29(+0.49%) |
Dec 19, 2014 | 57.67 | 57.94 | 57.49 | 57.77 | 1,994,380 | +0.22(+0.39%) |
Dec 18, 2014 | 57.15 | 57.54 | 56.91 | 57.54 | 2,276,785 | +1.00(+1.77%) |
Dec 17, 2014 | 55.66 | 56.62 | 55.54 | 56.54 | 1,966,759 | +1.06(+1.92%) |
Dec 16, 2014 | 55.46 | 56.44 | 55.36 | 55.48 | 1,662,584 | -0.12(-0.22%) |
Dec 15, 2014 | 56.17 | 56.29 | 55.40 | 55.60 | 1,447,209 | -0.33(-0.60%) |
Dec 12, 2014 | 56.45 | 56.70 | 55.90 | 55.93 | 1,720,134 | -0.86(-1.51%) |
Dec 11, 2014 | 56.62 | 57.17 | 56.54 | 56.79 | 902,300 | +0.36(+0.64%) |
Dec 10, 2014 | 57.14 | 57.14 | 56.37 | 56.43 | 1,161,172 | -0.82(-1.43%) |
Dec 09, 2014 | 56.78 | 57.29 | 56.67 | 57.24 | 1,276,536 | -0.02(-0.04%) |
Dec 08, 2014 | 57.39 | 57.66 | 57.08 | 57.27 | 1,288,843 | -0.20(-0.35%) |
Dec 05, 2014 | 57.46 | 57.56 | 57.38 | 57.46 | 1,167,020 | -0.05(-0.09%) |
Dec 04, 2014 | 57.41 | 57.63 | 57.23 | 57.51 | 1,396,905 | +0.00(+0.00%) |
Dec 03, 2014 | 57.32 | 57.56 | 57.24 | 57.51 | 3,121,199 | +0.23(+0.41%) |
Dec 02, 2014 | 57.07 | 57.34 | 57.00 | 57.28 | 973,347 | +0.22(+0.39%) |
Dec 01, 2014 | 57.21 | 57.22 | 56.91 | 57.06 | 1,186,627 | -0.33(-0.57%) |
Nov 28, 2014 | 57.38 | 57.64 | 57.31 | 57.39 | 575,634 | -0.02(-0.04%) |
Nov 26, 2014 | 57.29 | 57.41 | 57.41 | 57.41 | 789,918 | +0.11(+0.20%) |
Nov 25, 2014 | 57.38 | 57.52 | 57.15 | 57.29 | 1,494,460 | +0.00(+0.00%) |
Nov 24, 2014 | 57.32 | 57.33 | 57.19 | 57.29 | 1,499,488 | +0.09(+0.15%) |
Nov 21, 2014 | 57.37 | 57.39 | 57.02 | 57.21 | 1,003,726 | +0.38(+0.67%) |
Nov 20, 2014 | 56.57 | 56.86 | 56.57 | 56.83 | 896,525 | +0.03(+0.05%) |
Nov 19, 2014 | 56.79 | 56.85 | 56.56 | 56.80 | 934,060 | +0.00(+0.00%) |
Nov 18, 2014 | 56.63 | 56.91 | 56.54 | 56.80 | 793,713 | +0.21(+0.36%) |
Nov 17, 2014 | 56.35 | 56.65 | 56.34 | 56.59 | 770,737 | +0.16(+0.28%) |
Nov 14, 2014 | 56.58 | 56.67 | 56.38 | 56.44 | 638,899 | -0.16(-0.29%) |
Nov 13, 2014 | 56.72 | 56.85 | 56.46 | 56.60 | 846,397 | -0.04(-0.06%) |
Nov 12, 2014 | 56.41 | 56.67 | 56.41 | 56.63 | 607,572 | +0.02(+0.04%) |
Nov 11, 2014 | 56.78 | 56.79 | 56.54 | 56.61 | 753,468 | -0.13(-0.24%) |
Nov 10, 2014 | 56.34 | 56.78 | 56.34 | 56.75 | 700,999 | +0.27(+0.48%) |
Nov 07, 2014 | 56.19 | 56.56 | 56.13 | 56.48 | 766,305 | +0.30(+0.54%) |
Nov 06, 2014 | 56.17 | 56.23 | 55.90 | 56.17 | 1,136,910 | +0.06(+0.11%) |
Nov 05, 2014 | 56.06 | 56.13 | 55.86 | 56.11 | 1,223,207 | +0.35(+0.62%) |
Nov 04, 2014 | 55.63 | 55.84 | 55.52 | 55.76 | 738,882 | +0.06(+0.10%) |
Nov 03, 2014 | 55.79 | 55.87 | 55.58 | 55.71 | 670,994 | -0.04(-0.08%) |
Oct 31, 2014 | 55.78 | 55.83 | 55.41 | 55.75 | 1,425,391 | +0.59(+1.07%) |
Oct 30, 2014 | 54.58 | 55.27 | 54.56 | 55.16 | 1,233,182 | +0.41(+0.75%) |
Oct 29, 2014 | 54.88 | 54.94 | 54.35 | 54.75 | 2,130,363 | -0.09(-0.16%) |
Oct 28, 2014 | 54.44 | 54.83 | 54.40 | 54.83 | 689,505 | +0.55(+1.01%) |
Oct 27, 2014 | 54.12 | 54.29 | 54.29 | 54.29 | 642,885 | +0.00(+0.00%) |
Oct 24, 2014 | 53.94 | 54.30 | 53.83 | 54.29 | 622,379 | +0.38(+0.70%) |
Oct 23, 2014 | 53.84 | 54.20 | 53.74 | 53.91 | 950,023 | +0.43(+0.81%) |
Oct 22, 2014 | 53.76 | 54.01 | 53.44 | 53.48 | 1,631,200 | -0.17(-0.32%) |
Oct 21, 2014 | 52.99 | 53.67 | 52.89 | 53.65 | 1,111,386 | +0.87(+1.64%) |
Oct 20, 2014 | 52.14 | 52.78 | 52.04 | 52.78 | 754,692 | +0.56(+1.07%) |
Oct 17, 2014 | 52.21 | 52.40 | 51.91 | 52.22 | 1,359,300 | +0.44(+0.85%) |
Oct 16, 2014 | 51.02 | 51.97 | 50.97 | 51.78 | 1,529,113 | +0.06(+0.11%) |
Oct 15, 2014 | 51.95 | 51.92 | 50.64 | 51.73 | 2,331,331 | -0.22(-0.42%) |
Oct 14, 2014 | 51.79 | 52.36 | 51.73 | 51.95 | 1,032,005 | +0.37(+0.72%) |
Oct 13, 2014 | 52.16 | 52.40 | 51.55 | 51.58 | 1,424,598 | -0.61(-1.17%) |
Oct 10, 2014 | 52.43 | 52.81 | 52.19 | 52.19 | 737,960 | -0.26(-0.49%) |
Oct 09, 2014 | 53.27 | 53.40 | 52.41 | 52.44 | 908,162 | -0.92(-1.73%) |
Oct 08, 2014 | 52.50 | 53.37 | 52.38 | 53.36 | 644,546 | +0.88(+1.68%) |
Oct 07, 2014 | 52.93 | 53.03 | 52.48 | 52.48 | 650,646 | -0.67(-1.27%) |
Oct 06, 2014 | 53.33 | 53.44 | 52.99 | 53.16 | 1,022,774 | -0.01(-0.03%) |
Oct 03, 2014 | 53.04 | 53.24 | 52.89 | 53.17 | 536,031 | +0.46(+0.87%) |
Oct 02, 2014 | 52.58 | 52.88 | 52.29 | 52.71 | 609,515 | +0.09(+0.16%) |
Oct 01, 2014 | 53.06 | 53.16 | 52.51 | 52.63 | 1,056,639 | -0.54(-1.01%) |
Sep 30, 2014 | 53.45 | 53.54 | 53.11 | 53.17 | 711,898 | -0.28(-0.53%) |
Sep 29, 2014 | 53.14 | 53.49 | 53.07 | 53.45 | 628,143 | -0.03(-0.05%) |
Sep 26, 2014 | 53.21 | 53.58 | 53.07 | 53.48 | 472,960 | +0.31(+0.59%) |
Sep 25, 2014 | 53.70 | 53.70 | 53.13 | 53.17 | 600,122 | -0.67(-1.25%) |
Sep 24, 2014 | 53.49 | 53.91 | 53.41 | 53.84 | 537,313 | +0.38(+0.70%) |
Sep 23, 2014 | 53.79 | 53.92 | 53.46 | 53.46 | 926,699 | -0.47(-0.87%) |
Sep 22, 2014 | 54.16 | 54.24 | 53.90 | 53.93 | 1,295,086 | -0.26(-0.48%) |
Sep 19, 2014 | 54.41 | 54.41 | 54.12 | 54.19 | 698,514 | -0.06(-0.10%) |
Sep 18, 2014 | 54.21 | 54.32 | 54.17 | 54.25 | 401,940 | +0.14(+0.26%) |
Sep 17, 2014 | 54.18 | 54.37 | 53.95 | 54.11 | 561,334 | +0.01(+0.03%) |
Sep 16, 2014 | 53.71 | 54.24 | 53.69 | 54.10 | 513,161 | +0.28(+0.52%) |
Sep 15, 2014 | 53.76 | 53.91 | 53.67 | 53.81 | 684,095 | +0.04(+0.07%) |
Sep 12, 2014 | 54.19 | 54.27 | 53.64 | 53.78 | 590,348 | -0.44(-0.82%) |
Sep 11, 2014 | 53.95 | 54.24 | 53.95 | 54.22 | 413,709 | +0.09(+0.17%) |
Sep 10, 2014 | 54.15 | 54.18 | 53.88 | 54.13 | 766,753 | +0.01(+0.03%) |
Sep 09, 2014 | 54.37 | 54.39 | 54.07 | 54.12 | 501,803 | -0.32(-0.58%) |
Sep 08, 2014 | 54.53 | 54.66 | 54.29 | 54.43 | 413,154 | -0.15(-0.27%) |
Sep 05, 2014 | 54.31 | 54.61 | 54.18 | 54.58 | 674,085 | +0.23(+0.42%) |
Sep 04, 2014 | 54.36 | 54.55 | 54.22 | 54.36 | 678,775 | +0.04(+0.08%) |
Sep 03, 2014 | 54.41 | 54.48 | 54.25 | 54.31 | 421,388 | +0.10(+0.18%) |
Sep 02, 2014 | 54.31 | 54.42 | 54.09 | 54.22 | 871,764 | -0.06(-0.10%) |
Aug 29, 2014 | 54.19 | 54.27 | 54.27 | 54.27 | 473,138 | +0.15(+0.27%) |
Aug 28, 2014 | 53.96 | 54.17 | 53.91 | 54.12 | 416,325 | -0.01(-0.01%) |
Aug 27, 2014 | 54.05 | 54.22 | 54.04 | 54.13 | 469,151 | +0.02(+0.04%) |
Aug 26, 2014 | 54.15 | 54.31 | 54.09 | 54.11 | 517,742 | -0.03(-0.05%) |
Aug 25, 2014 | 54.10 | 54.23 | 54.05 | 54.14 | 470,905 | +0.25(+0.46%) |
Aug 22, 2014 | 54.03 | 54.05 | 53.87 | 53.89 | 385,513 | -0.16(-0.29%) |
Aug 21, 2014 | 53.94 | 54.15 | 53.91 | 54.05 | 482,631 | +0.14(+0.26%) |
Aug 20, 2014 | 53.67 | 53.93 | 53.66 | 53.91 | 585,604 | +0.11(+0.21%) |
Aug 19, 2014 | 53.59 | 53.79 | 53.57 | 53.79 | 725,311 | +0.26(+0.49%) |
Aug 18, 2014 | 53.32 | 53.53 | 53.31 | 53.53 | 482,025 | +0.47(+0.88%) |
Aug 15, 2014 | 53.25 | 53.32 | 52.78 | 53.07 | 1,048,745 | -0.04(-0.08%) |
Aug 14, 2014 | 52.96 | 53.12 | 52.95 | 53.11 | 697,970 | +0.23(+0.43%) |
Aug 13, 2014 | 52.65 | 52.97 | 52.61 | 52.88 | 670,336 | +0.34(+0.64%) |
Aug 12, 2014 | 52.51 | 52.68 | 52.40 | 52.54 | 886,538 | -0.02(-0.04%) |
Aug 11, 2014 | 52.59 | 52.76 | 52.52 | 52.57 | 1,012,166 | +0.19(+0.36%) |
Aug 08, 2014 | 51.82 | 52.33 | 51.80 | 52.37 | 868,523 | +0.63(+1.23%) |
Aug 07, 2014 | 52.09 | 52.12 | 51.66 | 51.74 | 900,182 | -0.18(-0.34%) |
Aug 06, 2014 | 51.66 | 52.02 | 51.61 | 51.92 | 705,291 | +0.06(+0.12%) |
Aug 05, 2014 | 52.02 | 52.28 | 51.73 | 51.85 | 561,765 | -0.37(-0.72%) |
Aug 04, 2014 | 52.11 | 52.28 | 51.70 | 52.23 | 699,937 | +0.20(+0.38%) |
Aug 01, 2014 | 51.91 | 52.19 | 51.76 | 52.03 | 859,239 | -0.03(-0.05%) |
Jul 31, 2014 | 52.76 | 52.80 | 52.04 | 52.06 | 815,258 | -1.00(-1.89%) |
Jul 30, 2014 | 53.36 | 53.41 | 52.87 | 53.06 | 591,832 | -0.20(-0.37%) |
Jul 29, 2014 | 53.59 | 53.71 | 53.26 | 53.26 | 416,689 | -0.25(-0.47%) |
Jul 28, 2014 | 53.48 | 53.58 | 53.26 | 53.51 | 714,015 | +0.11(+0.21%) |
Jul 25, 2014 | 53.48 | 53.57 | 53.32 | 53.40 | 393,202 | -0.18(-0.34%) |
Jul 24, 2014 | 53.68 | 53.74 | 53.54 | 53.58 | 769,213 | -0.07(-0.13%) |
Jul 23, 2014 | 53.62 | 53.69 | 53.54 | 53.65 | 810,123 | +0.06(+0.11%) |
Jul 22, 2014 | 53.71 | 53.71 | 53.56 | 53.59 | 496,311 | +0.01(+0.01%) |
Jul 21, 2014 | 53.57 | 53.64 | 53.38 | 53.59 | 501,823 | -0.12(-0.22%) |
Jul 18, 2014 | 53.28 | 53.74 | 53.20 | 53.71 | 626,458 | +0.51(+0.95%) |
Jul 17, 2014 | 53.57 | 53.69 | 53.14 | 53.20 | 751,690 | -0.54(-1.01%) |
Jul 16, 2014 | 53.91 | 53.93 | 53.53 | 53.74 | 738,790 | +0.01(+0.03%) |
Jul 15, 2014 | 53.81 | 53.95 | 53.56 | 53.73 | 511,422 | -0.06(-0.12%) |
Jul 14, 2014 | 53.93 | 53.93 | 53.78 | 53.79 | 735,759 | +0.11(+0.21%) |
Jul 11, 2014 | 53.72 | 53.78 | 53.53 | 53.68 | 418,668 | -0.08(-0.14%) |
Jul 10, 2014 | 53.49 | 53.84 | 53.44 | 53.76 | 576,203 | -0.15(-0.27%) |
Jul 09, 2014 | 53.93 | 53.98 | 53.76 | 53.91 | 668,831 | +0.07(+0.13%) |
Jul 08, 2014 | 53.89 | 53.95 | 53.78 | 53.83 | 639,237 | -0.19(-0.35%) |
Jul 07, 2014 | 54.05 | 54.11 | 53.92 | 54.03 | 725,117 | -0.16(-0.29%) |
Jul 03, 2014 | 54.11 | 54.18 | 54.18 | 54.18 | 377,575 | +0.18(+0.33%) |
Jul 02, 2014 | 54.15 | 54.18 | 53.90 | 54.00 | 1,198,336 | -0.18(-0.34%) |
Jul 01, 2014 | 54.08 | 54.37 | 54.02 | 54.19 | 963,322 | +0.17(+0.31%) |
Jun 30, 2014 | 53.93 | 54.02 | 53.80 | 54.02 | 1,252,465 | +0.07(+0.13%) |
Jun 27, 2014 | 53.62 | 53.95 | 53.59 | 53.95 | 866,901 | +0.19(+0.35%) |
Jun 26, 2014 | 53.83 | 53.86 | 53.44 | 53.76 | 3,308,001 | -0.06(-0.12%) |
Jun 25, 2014 | 53.59 | 53.86 | 53.50 | 53.82 | 1,090,762 | +0.16(+0.30%) |
Jun 24, 2014 | 53.80 | 54.05 | 53.63 | 53.66 | 746,267 | -0.24(-0.44%) |
Jun 23, 2014 | 54.12 | 54.13 | 53.81 | 53.90 | 525,733 | -0.13(-0.23%) |
Jun 20, 2014 | 54.17 | 54.17 | 53.96 | 54.03 | 1,279,919 | +0.01(+0.01%) |
Jun 19, 2014 | 53.86 | 54.02 | 53.86 | 54.02 | 586,573 | +0.18(+0.33%) |
Jun 18, 2014 | 53.41 | 53.85 | 53.38 | 53.84 | 464,362 | +0.44(+0.83%) |
Jun 17, 2014 | 53.10 | 53.49 | 53.06 | 53.40 | 1,669,503 | +0.23(+0.44%) |
Jun 16, 2014 | 53.08 | 53.30 | 53.03 | 53.17 | 409,545 | +0.01(+0.01%) |
Jun 13, 2014 | 53.12 | 53.22 | 52.97 | 53.16 | 673,098 | +0.08(+0.16%) |
Jun 12, 2014 | 53.33 | 53.41 | 52.94 | 53.08 | 833,353 | -0.29(-0.54%) |
Jun 11, 2014 | 53.47 | 53.50 | 53.27 | 53.37 | 682,674 | -0.25(-0.47%) |
Jun 10, 2014 | 53.70 | 53.71 | 53.53 | 53.62 | 2,237,479 | -0.01(-0.03%) |
Jun 06, 2014 | 53.53 | 53.68 | 53.51 | 53.63 | 509,688 | +0.13(+0.25%) |
Jun 05, 2014 | 53.10 | 53.51 | 52.93 | 53.50 | 520,168 | +0.44(+0.83%) |
Jun 04, 2014 | 52.83 | 53.06 | 52.82 | 53.06 | 522,982 | +0.12(+0.23%) |
Jun 03, 2014 | 52.90 | 52.99 | 52.82 | 52.94 | 671,180 | -0.08(-0.16%) |
Jun 02, 2014 | 52.96 | 53.05 | 52.80 | 53.02 | 582,399 | +0.09(+0.17%) |
May 30, 2014 | 52.74 | 52.94 | 52.73 | 52.93 | 489,774 | +0.14(+0.27%) |
May 29, 2014 | 52.69 | 52.79 | 52.52 | 52.79 | 461,878 | +0.20(+0.39%) |
May 28, 2014 | 52.68 | 52.70 | 52.48 | 52.59 | 491,323 | -0.08(-0.15%) |
May 27, 2014 | 52.57 | 52.70 | 52.55 | 52.66 | 675,312 | +0.22(+0.41%) |
May 23, 2014 | 52.29 | 52.45 | 52.45 | 52.45 | 532,189 | +0.14(+0.27%) |
May 22, 2014 | 52.15 | 52.36 | 52.07 | 52.31 | 283,794 | +0.13(+0.24%) |
May 21, 2014 | 52.11 | 52.22 | 51.97 | 52.18 | 441,776 | +0.20(+0.39%) |
May 20, 2014 | 52.38 | 52.40 | 51.83 | 51.98 | 962,552 | -0.44(-0.84%) |
May 19, 2014 | 52.21 | 52.49 | 52.15 | 52.42 | 865,582 | +0.09(+0.17%) |
May 16, 2014 | 52.08 | 52.33 | 51.96 | 52.33 | 435,638 | +0.22(+0.43%) |
May 15, 2014 | 52.40 | 52.40 | 51.84 | 52.10 | 646,339 | -0.41(-0.79%) |
May 14, 2014 | 52.66 | 52.83 | 52.44 | 52.52 | 473,403 | -0.21(-0.40%) |
May 13, 2014 | 52.79 | 52.91 | 52.67 | 52.73 | 548,423 | -0.06(-0.12%) |
May 12, 2014 | 52.60 | 52.80 | 52.57 | 52.79 | 1,374,611 | +0.36(+0.68%) |
May 09, 2014 | 52.34 | 52.44 | 52.20 | 52.43 | 2,272,760 | +0.05(+0.09%) |
May 08, 2014 | 52.36 | 52.77 | 52.24 | 52.38 | 665,772 | -0.06(-0.11%) |
May 07, 2014 | 52.03 | 52.45 | 51.96 | 52.44 | 1,257,606 | +0.49(+0.94%) |
May 06, 2014 | 52.17 | 52.21 | 51.91 | 51.95 | 570,585 | -0.29(-0.56%) |
May 05, 2014 | 52.03 | 52.32 | 51.87 | 52.24 | 2,759,819 | -0.04(-0.07%) |
May 02, 2014 | 52.29 | 52.56 | 52.19 | 52.28 | 516,975 | -0.03(-0.07%) |
May 01, 2014 | 52.35 | 52.39 | 52.04 | 52.31 | 1,009,825 | -0.06(-0.12%) |
Apr 30, 2014 | 52.14 | 52.38 | 52.03 | 52.38 | 554,025 | +0.20(+0.39%) |
Apr 29, 2014 | 52.22 | 52.36 | 52.14 | 52.17 | 496,013 | +0.04(+0.07%) |
Apr 28, 2014 | 52.07 | 52.24 | 51.65 | 52.14 | 504,509 | +0.26(+0.50%) |
Apr 25, 2014 | 52.05 | 52.11 | 51.72 | 51.88 | 559,138 | -0.29(-0.55%) |
Apr 24, 2014 | 52.28 | 52.33 | 52.07 | 52.17 | 494,110 | +0.00(+0.00%) |
Apr 23, 2014 | 52.17 | 52.29 | 52.07 | 52.17 | 552,711 | -0.01(-0.01%) |
Apr 22, 2014 | 52.03 | 52.27 | 51.98 | 52.17 | 848,929 | +0.17(+0.32%) |
Apr 21, 2014 | 51.98 | 52.03 | 51.82 | 52.01 | 603,264 | +0.04(+0.07%) |
Apr 17, 2014 | 51.87 | 51.97 | 51.97 | 51.97 | 549,587 | +0.08(+0.16%) |
Apr 16, 2014 | 51.69 | 51.89 | 51.59 | 51.89 | 562,789 | +0.47(+0.91%) |
Apr 15, 2014 | 51.07 | 51.42 | 50.81 | 51.42 | 764,870 | +0.45(+0.88%) |
Apr 14, 2014 | 51.00 | 51.05 | 50.64 | 50.97 | 726,270 | +0.33(+0.65%) |
Apr 11, 2014 | 50.88 | 51.00 | 50.62 | 50.64 | 1,105,744 | -0.36(-0.70%) |
Apr 10, 2014 | 51.75 | 51.89 | 50.91 | 51.00 | 936,752 | -0.76(-1.46%) |
Apr 09, 2014 | 51.54 | 51.75 | 51.40 | 51.75 | 597,588 | +0.30(+0.59%) |
Apr 08, 2014 | 51.16 | 51.46 | 51.03 | 51.45 | 566,217 | +0.25(+0.49%) |
Apr 07, 2014 | 51.44 | 51.60 | 51.17 | 51.20 | 858,126 | -0.36(-0.69%) |
Apr 04, 2014 | 52.15 | 52.35 | 51.47 | 51.56 | 769,199 | -0.41(-0.78%) |
Apr 03, 2014 | 51.97 | 52.04 | 51.81 | 51.96 | 418,906 | +0.05(+0.09%) |
Apr 02, 2014 | 51.77 | 51.96 | 51.65 | 51.91 | 772,692 | +0.18(+0.35%) |
Apr 01, 2014 | 51.69 | 51.74 | 51.44 | 51.73 | 830,179 | +0.13(+0.26%) |
Mar 31, 2014 | 51.28 | 51.61 | 51.25 | 51.60 | 804,188 | +0.57(+1.11%) |
Mar 28, 2014 | 50.84 | 51.18 | 50.84 | 51.03 | 540,433 | +0.25(+0.50%) |
Mar 27, 2014 | 50.70 | 50.89 | 50.61 | 50.78 | 603,830 | -0.01(-0.03%) |
Mar 26, 2014 | 51.23 | 51.30 | 50.78 | 50.79 | 673,799 | -0.24(-0.47%) |
Mar 25, 2014 | 51.02 | 51.18 | 50.84 | 51.03 | 676,381 | +0.23(+0.46%) |
Mar 24, 2014 | 51.11 | 51.24 | 50.65 | 50.80 | 858,696 | -0.18(-0.36%) |
Mar 21, 2014 | 51.02 | 51.42 | 50.95 | 50.98 | 1,059,287 | +0.08(+0.15%) |
Mar 20, 2014 | 50.67 | 50.94 | 50.56 | 50.91 | 1,261,879 | +0.13(+0.25%) |
Mar 19, 2014 | 51.26 | 51.33 | 50.56 | 50.78 | 498,297 | -0.45(-0.87%) |
Mar 18, 2014 | 50.98 | 51.31 | 50.98 | 51.23 | 547,957 | +0.20(+0.38%) |
Mar 17, 2014 | 50.78 | 51.10 | 50.78 | 51.03 | 1,296,412 | +0.43(+0.84%) |
Mar 14, 2014 | 50.49 | 50.79 | 50.49 | 50.61 | 902,722 | +0.05(+0.10%) |
Mar 13, 2014 | 51.11 | 51.15 | 50.46 | 50.56 | 1,867,445 | -0.40(-0.79%) |
Mar 12, 2014 | 50.73 | 50.98 | 50.72 | 50.96 | 1,645,868 | +0.04(+0.08%) |
Mar 11, 2014 | 51.15 | 51.23 | 50.81 | 50.92 | 2,965,544 | -0.13(-0.25%) |
Mar 10, 2014 | 51.03 | 51.11 | 50.86 | 51.04 | 1,086,304 | -0.08(-0.15%) |
Mar 07, 2014 | 51.30 | 51.34 | 50.93 | 51.12 | 1,136,507 | +0.01(+0.03%) |
Mar 06, 2014 | 51.16 | 51.21 | 51.06 | 51.11 | 1,048,706 | +0.03(+0.07%) |
Mar 05, 2014 | 51.27 | 51.30 | 50.99 | 51.07 | 592,831 | -0.18(-0.35%) |
Mar 04, 2014 | 51.06 | 51.32 | 51.06 | 51.25 | 978,440 | +0.61(+1.21%) |
Mar 03, 2014 | 50.56 | 50.75 | 50.33 | 50.64 | 979,673 | -0.32(-0.63%) |
Feb 28, 2014 | 50.71 | 51.13 | 50.64 | 50.96 | 668,874 | +0.27(+0.54%) |
Feb 27, 2014 | 50.41 | 50.69 | 50.40 | 50.69 | 481,609 | +0.23(+0.46%) |
Feb 26, 2014 | 50.50 | 50.64 | 50.34 | 50.46 | 705,510 | +0.08(+0.15%) |
Feb 25, 2014 | 50.29 | 50.59 | 50.21 | 50.38 | 958,176 | +0.08(+0.15%) |
Feb 24, 2014 | 50.35 | 50.69 | 50.21 | 50.31 | 539,818 | +0.10(+0.19%) |
Feb 21, 2014 | 50.28 | 50.42 | 50.18 | 50.21 | 533,192 | -0.01(-0.03%) |
Feb 20, 2014 | 49.98 | 50.31 | 49.81 | 50.22 | 719,197 | +0.29(+0.57%) |
Feb 19, 2014 | 50.14 | 50.44 | 49.89 | 49.94 | 1,041,887 | -0.27(-0.54%) |
Feb 18, 2014 | 50.10 | 50.26 | 50.04 | 50.21 | 709,412 | +0.03(+0.07%) |
Feb 14, 2014 | 49.83 | 50.17 | 50.17 | 50.17 | 754,242 | +0.24(+0.49%) |
Feb 13, 2014 | 49.32 | 49.96 | 49.30 | 49.93 | 2,029,430 | +0.33(+0.68%) |
Feb 12, 2014 | 49.68 | 49.77 | 49.46 | 49.59 | 1,898,434 | +0.04(+0.08%) |
Feb 11, 2014 | 49.09 | 49.64 | 49.01 | 49.55 | 990,077 | +0.45(+0.91%) |
Feb 10, 2014 | 48.92 | 49.11 | 48.76 | 49.11 | 1,052,911 | +0.13(+0.26%) |
Feb 07, 2014 | 48.65 | 48.99 | 48.52 | 48.98 | 964,739 | +0.56(+1.17%) |
Feb 06, 2014 | 48.07 | 48.42 | 48.05 | 48.41 | 1,075,499 | +0.43(+0.89%) |
Feb 05, 2014 | 47.86 | 48.09 | 47.64 | 47.99 | 1,003,882 | -0.04(-0.09%) |
Feb 04, 2014 | 48.07 | 48.12 | 47.70 | 48.03 | 1,724,351 | +0.20(+0.42%) |
Feb 03, 2014 | 48.99 | 49.11 | 47.76 | 47.83 | 1,783,621 | -1.30(-2.65%) |
Jan 31, 2014 | 48.83 | 49.42 | 48.62 | 49.13 | 1,060,907 | -0.20(-0.41%) |
Jan 30, 2014 | 49.18 | 49.43 | 49.07 | 49.34 | 1,111,530 | +0.44(+0.90%) |
Jan 29, 2014 | 49.00 | 49.22 | 48.82 | 48.90 | 1,292,808 | -0.50(-1.02%) |
Jan 28, 2014 | 49.07 | 49.43 | 49.07 | 49.40 | 939,944 | +0.37(+0.75%) |
Jan 27, 2014 | 49.13 | 49.32 | 48.86 | 49.03 | 1,144,387 | -0.10(-0.20%) |
Jan 24, 2014 | 49.81 | 49.87 | 49.13 | 49.13 | 1,460,627 | -0.93(-1.87%) |
Jan 23, 2014 | 50.24 | 50.26 | 49.89 | 50.06 | 2,145,246 | -0.41(-0.82%) |
Jan 22, 2014 | 50.54 | 50.58 | 50.33 | 50.47 | 1,293,099 | -0.01(-0.03%) |
Jan 21, 2014 | 50.52 | 50.59 | 50.20 | 50.49 | 1,021,252 | +0.18(+0.36%) |
Jan 17, 2014 | 50.47 | 50.31 | 50.31 | 50.31 | 1,403,828 | -0.20(-0.40%) |
Jan 16, 2014 | 50.40 | 50.51 | 50.33 | 50.51 | 794,518 | -0.01(-0.01%) |
Jan 15, 2014 | 50.36 | 50.60 | 50.37 | 50.51 | 1,266,479 | +0.15(+0.30%) |
Jan 14, 2014 | 50.06 | 50.38 | 49.93 | 50.36 | 872,512 | +0.43(+0.85%) |
Jan 13, 2014 | 50.49 | 50.54 | 49.85 | 49.94 | 1,571,729 | -0.64(-1.27%) |
Jan 10, 2014 | 50.33 | 50.60 | 50.31 | 50.58 | 869,989 | +0.31(+0.62%) |
Jan 09, 2014 | 50.29 | 50.38 | 50.02 | 50.26 | 1,344,592 | +0.06(+0.11%) |
Jan 08, 2014 | 50.33 | 50.35 | 50.05 | 50.21 | 955,307 | -0.14(-0.28%) |
Jan 07, 2014 | 50.15 | 50.45 | 50.15 | 50.35 | 1,241,286 | +0.31(+0.63%) |
Jan 06, 2014 | 50.30 | 50.36 | 49.95 | 50.03 | 1,052,830 | -0.15(-0.31%) |
Jan 03, 2014 | 50.17 | 50.36 | 50.09 | 50.19 | 845,989 | +0.08(+0.17%) |