Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 45.80 | 45.61 | 45.61 | 45.61 | 874,200 | +0.00(+0.00%) |
Dec 30, 2014 | 46.02 | 46.16 | 45.61 | 45.61 | 1,454,346 | -0.73(-1.58%) |
Dec 29, 2014 | 46.10 | 46.43 | 46.08 | 46.34 | 1,465,751 | +0.19(+0.41%) |
Dec 26, 2014 | 46.20 | 46.39 | 46.01 | 46.15 | 693,274 | -0.20(-0.43%) |
Dec 24, 2014 | 45.96 | 46.35 | 46.35 | 46.35 | 433,400 | +0.50(+1.09%) |
Dec 23, 2014 | 46.36 | 46.41 | 45.66 | 45.85 | 1,437,773 | -0.11(-0.24%) |
Dec 22, 2014 | 46.25 | 46.29 | 45.89 | 45.96 | 1,504,310 | -0.43(-0.93%) |
Dec 19, 2014 | 46.01 | 46.40 | 45.57 | 46.39 | 1,772,967 | -0.42(-0.90%) |
Dec 18, 2014 | 46.79 | 46.98 | 46.48 | 46.81 | 4,568,785 | +0.83(+1.81%) |
Dec 17, 2014 | 45.54 | 46.46 | 45.51 | 45.98 | 3,804,332 | +0.60(+1.32%) |
Dec 16, 2014 | 44.32 | 46.08 | 44.30 | 45.38 | 4,095,982 | +0.98(+2.21%) |
Dec 15, 2014 | 45.14 | 45.28 | 44.24 | 44.40 | 5,288,496 | -0.76(-1.68%) |
Dec 12, 2014 | 46.01 | 46.21 | 45.08 | 45.16 | 1,861,397 | -1.05(-2.27%) |
Dec 11, 2014 | 46.34 | 46.85 | 46.17 | 46.21 | 2,688,175 | +0.35(+0.76%) |
Dec 10, 2014 | 46.35 | 46.37 | 45.76 | 45.86 | 1,024,828 | -0.38(-0.82%) |
Dec 09, 2014 | 46.10 | 46.24 | 45.83 | 46.24 | 1,503,820 | -0.45(-0.96%) |
Dec 08, 2014 | 46.84 | 47.00 | 46.54 | 46.69 | 2,112,067 | -0.06(-0.13%) |
Dec 05, 2014 | 46.65 | 46.71 | 46.57 | 46.75 | 2,995,643 | +0.00(+0.00%) |
Dec 04, 2014 | 47.37 | 47.38 | 46.75 | 46.75 | 5,033,828 | -1.36(-2.83%) |
Dec 03, 2014 | 48.03 | 48.23 | 47.92 | 48.11 | 2,304,140 | -0.34(-0.70%) |
Dec 02, 2014 | 48.31 | 48.45 | 47.91 | 48.45 | 1,747,121 | -0.28(-0.57%) |
Dec 01, 2014 | 48.89 | 48.98 | 48.70 | 48.73 | 1,749,839 | +0.44(+0.91%) |
Nov 28, 2014 | 48.16 | 48.48 | 48.15 | 48.29 | 565,469 | +0.20(+0.42%) |
Nov 26, 2014 | 47.73 | 48.09 | 48.09 | 48.09 | 1,169,300 | +0.44(+0.92%) |
Nov 25, 2014 | 47.49 | 47.81 | 47.44 | 47.65 | 1,516,289 | +0.34(+0.72%) |
Nov 24, 2014 | 47.00 | 47.31 | 46.86 | 47.31 | 2,003,634 | +0.16(+0.34%) |
Nov 21, 2014 | 47.22 | 47.36 | 46.81 | 47.15 | 1,582,578 | +0.58(+1.25%) |
Nov 20, 2014 | 46.65 | 47.19 | 46.37 | 46.57 | 5,687,152 | -1.52(-3.16%) |
Nov 19, 2014 | 48.41 | 48.43 | 47.95 | 48.09 | 1,636,666 | -0.27(-0.56%) |
Nov 18, 2014 | 47.98 | 48.58 | 47.95 | 48.36 | 4,571,244 | +0.82(+1.72%) |
Nov 17, 2014 | 46.87 | 47.57 | 46.83 | 47.54 | 4,236,545 | +0.86(+1.84%) |
Nov 14, 2014 | 46.43 | 46.81 | 46.32 | 46.68 | 3,007,173 | +0.15(+0.32%) |
Nov 13, 2014 | 46.56 | 46.91 | 46.42 | 46.53 | 3,213,058 | -0.03(-0.06%) |
Nov 12, 2014 | 46.52 | 46.98 | 46.21 | 46.56 | 4,207,796 | -0.58(-1.23%) |
Nov 11, 2014 | 46.75 | 47.16 | 46.55 | 47.14 | 2,274,284 | +0.95(+2.06%) |
Nov 10, 2014 | 46.09 | 46.42 | 45.96 | 46.19 | 3,142,386 | +0.50(+1.09%) |
Nov 07, 2014 | 45.17 | 45.69 | 45.01 | 45.69 | 3,429,488 | -0.17(-0.37%) |
Nov 06, 2014 | 45.64 | 46.02 | 45.53 | 45.86 | 2,758,400 | +0.16(+0.35%) |
Nov 05, 2014 | 45.67 | 45.84 | 45.40 | 45.70 | 1,864,316 | +0.21(+0.46%) |
Nov 04, 2014 | 45.68 | 45.70 | 45.08 | 45.49 | 1,721,795 | -0.29(-0.63%) |
Nov 03, 2014 | 45.55 | 45.78 | 45.41 | 45.78 | 4,788,278 | -0.46(-0.99%) |
Oct 31, 2014 | 45.98 | 46.64 | 45.98 | 46.24 | 5,001,568 | +0.54(+1.18%) |
Oct 30, 2014 | 45.49 | 45.79 | 45.11 | 45.70 | 5,421,804 | +0.48(+1.06%) |
Oct 29, 2014 | 45.37 | 45.72 | 44.50 | 45.22 | 16,821,976 | -2.85(-5.93%) |
Oct 28, 2014 | 48.22 | 48.60 | 47.15 | 48.07 | 8,866,679 | -4.75(-8.99%) |
Oct 27, 2014 | 52.78 | 54.02 | 54.02 | 52.82 | 2,411,517 | -1.20(-2.22%) |
Oct 24, 2014 | 53.70 | 54.02 | 53.52 | 54.02 | 1,483,434 | +0.49(+0.92%) |
Oct 23, 2014 | 53.37 | 53.85 | 53.26 | 53.53 | 1,496,865 | +0.90(+1.71%) |
Oct 22, 2014 | 52.88 | 53.03 | 52.52 | 52.63 | 1,787,582 | +0.48(+0.92%) |
Oct 21, 2014 | 51.41 | 52.31 | 51.36 | 52.15 | 1,679,775 | +0.37(+0.71%) |
Oct 20, 2014 | 50.76 | 51.78 | 50.72 | 51.78 | 632,137 | -0.02(-0.04%) |
Oct 17, 2014 | 51.34 | 51.80 | 51.00 | 51.80 | 1,398,660 | +1.16(+2.29%) |
Oct 16, 2014 | 50.08 | 51.11 | 50.00 | 50.64 | 2,917,230 | -0.86(-1.67%) |
Oct 15, 2014 | 51.73 | 51.87 | 50.50 | 51.50 | 1,848,762 | -0.75(-1.44%) |
Oct 14, 2014 | 52.55 | 52.85 | 52.23 | 52.25 | 1,277,372 | -0.05(-0.10%) |
Oct 13, 2014 | 52.82 | 52.99 | 52.23 | 52.30 | 830,884 | -0.13(-0.25%) |
Oct 10, 2014 | 52.68 | 52.92 | 52.37 | 52.43 | 910,944 | -0.65(-1.22%) |
Oct 09, 2014 | 53.57 | 53.72 | 52.99 | 53.08 | 1,359,725 | -1.40(-2.57%) |
Oct 08, 2014 | 53.53 | 54.48 | 53.27 | 54.48 | 857,180 | +0.73(+1.36%) |
Oct 07, 2014 | 54.08 | 54.15 | 53.75 | 53.75 | 808,722 | -1.10(-2.01%) |
Oct 06, 2014 | 54.92 | 55.03 | 54.45 | 54.85 | 373,338 | +0.10(+0.18%) |
Oct 03, 2014 | 54.23 | 54.75 | 54.00 | 54.75 | 1,075,539 | -0.25(-0.45%) |
Oct 02, 2014 | 55.57 | 55.61 | 54.45 | 55.00 | 1,012,340 | -0.88(-1.57%) |
Oct 01, 2014 | 56.39 | 56.39 | 55.65 | 55.88 | 533,668 | -0.55(-0.97%) |
Sep 30, 2014 | 56.29 | 56.78 | 56.14 | 56.43 | 699,214 | +0.72(+1.29%) |
Sep 29, 2014 | 55.45 | 55.75 | 55.35 | 55.71 | 495,212 | -0.38(-0.68%) |
Sep 26, 2014 | 56.13 | 56.40 | 55.90 | 56.09 | 624,300 | +0.24(+0.43%) |
Sep 25, 2014 | 56.66 | 56.69 | 55.41 | 55.85 | 1,107,948 | -1.08(-1.90%) |
Sep 24, 2014 | 56.75 | 57.15 | 56.36 | 56.93 | 1,746,174 | +1.17(+2.10%) |
Sep 23, 2014 | 56.28 | 56.52 | 55.76 | 55.76 | 1,398,282 | -1.53(-2.67%) |
Sep 22, 2014 | 57.39 | 57.42 | 56.72 | 57.29 | 1,428,560 | +0.60(+1.06%) |
Sep 19, 2014 | 56.70 | 57.08 | 56.66 | 56.69 | 875,250 | -0.29(-0.51%) |
Sep 18, 2014 | 57.16 | 57.26 | 56.88 | 56.98 | 1,873,637 | +0.46(+0.81%) |
Sep 17, 2014 | 56.55 | 56.90 | 56.39 | 56.52 | 846,404 | +0.34(+0.61%) |
Sep 16, 2014 | 55.80 | 56.31 | 55.79 | 56.18 | 526,847 | +0.07(+0.12%) |
Sep 15, 2014 | 56.19 | 56.49 | 56.11 | 56.11 | 639,946 | -0.32(-0.57%) |
Sep 12, 2014 | 56.00 | 56.49 | 55.83 | 56.43 | 595,981 | +0.70(+1.26%) |
Sep 11, 2014 | 55.45 | 55.73 | 55.30 | 55.73 | 1,223,298 | -0.11(-0.20%) |
Sep 10, 2014 | 55.57 | 56.00 | 55.43 | 55.84 | 1,749,181 | +0.04(+0.07%) |
Sep 09, 2014 | 55.40 | 55.85 | 55.22 | 55.80 | 821,328 | +0.28(+0.50%) |
Sep 08, 2014 | 55.60 | 55.73 | 55.21 | 55.52 | 869,711 | -0.24(-0.43%) |
Sep 05, 2014 | 55.31 | 55.80 | 55.12 | 55.76 | 783,117 | +0.14(+0.25%) |
Sep 04, 2014 | 55.69 | 55.95 | 55.44 | 55.62 | 675,699 | -0.11(-0.20%) |
Sep 03, 2014 | 54.97 | 55.94 | 55.52 | 55.73 | 1,164,046 | +0.76(+1.38%) |
Sep 02, 2014 | 54.81 | 55.15 | 54.69 | 54.97 | 1,519,891 | +0.27(+0.49%) |
Aug 29, 2014 | 54.86 | 54.70 | 54.70 | 54.70 | 752,000 | +0.00(+0.00%) |
Aug 28, 2014 | 54.43 | 54.84 | 54.35 | 54.70 | 2,574,840 | -0.51(-0.92%) |
Aug 27, 2014 | 54.80 | 55.35 | 54.71 | 55.21 | 873,989 | +0.42(+0.77%) |
Aug 26, 2014 | 54.27 | 54.95 | 54.26 | 54.79 | 1,127,004 | +1.07(+1.99%) |
Aug 25, 2014 | 53.15 | 53.88 | 53.04 | 53.72 | 736,708 | +1.04(+1.97%) |
Aug 22, 2014 | 52.79 | 52.94 | 52.44 | 52.68 | 1,833,663 | -1.06(-1.97%) |
Aug 21, 2014 | 53.33 | 53.74 | 53.32 | 53.74 | 927,059 | +0.95(+1.80%) |
Aug 20, 2014 | 52.67 | 52.90 | 52.45 | 52.79 | 1,668,859 | -0.50(-0.94%) |
Aug 19, 2014 | 52.99 | 53.31 | 52.93 | 53.29 | 1,603,000 | -0.15(-0.28%) |
Aug 18, 2014 | 53.11 | 53.44 | 53.11 | 53.44 | 1,029,863 | +0.98(+1.87%) |
Aug 15, 2014 | 53.18 | 53.36 | 52.12 | 52.46 | 2,765,080 | -0.39(-0.74%) |
Aug 14, 2014 | 52.55 | 52.85 | 52.52 | 52.85 | 1,006,994 | +0.44(+0.84%) |
Aug 13, 2014 | 52.43 | 52.58 | 52.22 | 52.41 | 1,818,079 | +0.36(+0.69%) |
Aug 12, 2014 | 51.70 | 52.05 | 51.63 | 52.05 | 709,518 | -0.04(-0.08%) |
Aug 11, 2014 | 52.22 | 52.43 | 52.00 | 52.09 | 836,239 | -0.23(-0.44%) |
Aug 08, 2014 | 51.85 | 52.29 | 51.65 | 52.32 | 783,140 | +0.89(+1.73%) |
Aug 07, 2014 | 52.13 | 52.25 | 51.28 | 51.43 | 812,400 | -1.07(-2.04%) |
Aug 06, 2014 | 51.99 | 52.62 | 51.99 | 52.50 | 949,270 | -0.47(-0.89%) |
Aug 05, 2014 | 53.30 | 53.36 | 52.70 | 52.97 | 342,683 | -0.75(-1.40%) |
Aug 04, 2014 | 53.40 | 53.72 | 53.10 | 53.72 | 571,117 | +0.53(+1.00%) |
Aug 01, 2014 | 53.23 | 53.30 | 52.75 | 53.19 | 3,368,268 | +0.92(+1.76%) |
Jul 31, 2014 | 53.23 | 53.45 | 52.27 | 52.27 | 1,056,657 | +0.09(+0.17%) |
Jul 30, 2014 | 51.82 | 52.18 | 51.42 | 52.18 | 2,371,333 | +0.78(+1.52%) |
Jul 29, 2014 | 51.81 | 51.89 | 51.40 | 51.40 | 1,328,803 | +0.22(+0.43%) |
Jul 28, 2014 | 51.33 | 51.46 | 50.92 | 51.18 | 1,364,719 | +0.21(+0.41%) |
Jul 25, 2014 | 51.71 | 51.73 | 50.83 | 50.97 | 671,233 | -1.06(-2.04%) |
Jul 24, 2014 | 52.05 | 52.12 | 51.85 | 52.03 | 963,549 | +0.08(+0.15%) |
Jul 23, 2014 | 52.04 | 52.09 | 51.81 | 51.95 | 481,549 | +0.13(+0.25%) |
Jul 22, 2014 | 51.79 | 52.05 | 51.61 | 51.82 | 579,646 | +0.35(+0.68%) |
Jul 21, 2014 | 51.32 | 51.52 | 51.11 | 51.47 | 815,101 | -0.09(-0.17%) |
Jul 18, 2014 | 51.17 | 51.68 | 51.06 | 51.56 | 296,072 | +0.67(+1.32%) |
Jul 17, 2014 | 51.48 | 51.83 | 50.74 | 50.89 | 750,297 | -0.96(-1.85%) |
Jul 16, 2014 | 51.86 | 51.87 | 51.55 | 51.85 | 668,271 | +0.42(+0.82%) |
Jul 15, 2014 | 51.79 | 51.85 | 51.23 | 51.43 | 781,707 | -0.48(-0.92%) |
Jul 14, 2014 | 52.13 | 52.23 | 51.81 | 51.91 | 437,222 | +0.28(+0.54%) |
Jul 11, 2014 | 51.45 | 51.95 | 51.34 | 51.63 | 806,378 | -0.04(-0.08%) |
Jul 10, 2014 | 51.56 | 51.85 | 51.47 | 51.67 | 997,226 | -0.57(-1.09%) |
Jul 09, 2014 | 51.88 | 52.30 | 51.74 | 52.24 | 373,923 | +0.44(+0.85%) |
Jul 08, 2014 | 52.22 | 52.25 | 51.79 | 51.80 | 530,708 | -0.50(-0.96%) |
Jul 07, 2014 | 52.34 | 52.76 | 52.17 | 52.30 | 1,160,009 | -1.15(-2.15%) |
Jul 03, 2014 | 53.30 | 53.45 | 53.45 | 53.45 | 345,500 | +0.25(+0.47%) |
Jul 02, 2014 | 52.84 | 53.28 | 52.76 | 53.20 | 724,061 | -0.08(-0.15%) |
Jul 01, 2014 | 53.09 | 53.47 | 52.93 | 53.28 | 562,136 | +0.11(+0.21%) |
Jun 30, 2014 | 53.18 | 53.35 | 53.00 | 53.17 | 739,104 | -0.14(-0.26%) |
Jun 27, 2014 | 53.03 | 53.36 | 52.77 | 53.31 | 1,462,039 | +0.34(+0.64%) |
Jun 26, 2014 | 53.26 | 53.30 | 52.60 | 52.97 | 793,868 | -0.53(-0.99%) |
Jun 25, 2014 | 53.35 | 53.53 | 53.19 | 53.50 | 965,027 | -0.28(-0.52%) |
Jun 24, 2014 | 54.12 | 54.26 | 53.73 | 53.78 | 956,808 | -0.57(-1.05%) |
Jun 23, 2014 | 54.17 | 54.35 | 53.90 | 54.35 | 598,285 | -0.17(-0.31%) |
Jun 20, 2014 | 54.36 | 54.60 | 54.30 | 54.52 | 897,280 | +0.12(+0.22%) |
Jun 19, 2014 | 54.24 | 54.42 | 54.04 | 54.40 | 5,116,144 | +0.66(+1.23%) |
Jun 18, 2014 | 54.02 | 54.04 | 53.57 | 53.74 | 1,327,355 | -0.27(-0.50%) |
Jun 17, 2014 | 53.59 | 54.07 | 53.56 | 54.01 | 513,780 | +0.17(+0.32%) |
Jun 16, 2014 | 53.82 | 53.91 | 53.47 | 53.84 | 350,601 | +0.06(+0.11%) |
Jun 13, 2014 | 53.64 | 53.95 | 53.60 | 53.78 | 467,413 | +0.09(+0.17%) |
Jun 12, 2014 | 53.67 | 53.77 | 53.50 | 53.69 | 449,919 | +0.09(+0.17%) |
Jun 11, 2014 | 53.72 | 53.75 | 53.42 | 53.60 | 2,493,130 | -0.20(-0.37%) |
Jun 10, 2014 | 53.89 | 54.11 | 53.73 | 53.80 | 788,429 | -0.30(-0.55%) |
Jun 06, 2014 | 54.00 | 54.10 | 53.81 | 54.10 | 416,966 | +0.10(+0.19%) |
Jun 05, 2014 | 53.67 | 54.00 | 53.55 | 54.00 | 747,275 | +0.46(+0.86%) |
Jun 04, 2014 | 53.46 | 53.54 | 53.27 | 53.54 | 607,795 | +0.25(+0.47%) |
Jun 03, 2014 | 53.14 | 53.29 | 53.00 | 53.29 | 2,606,812 | +0.24(+0.45%) |
Jun 02, 2014 | 53.10 | 53.19 | 52.87 | 53.05 | 913,379 | -0.25(-0.47%) |
May 30, 2014 | 53.12 | 53.60 | 53.04 | 53.30 | 845,313 | +0.02(+0.04%) |
May 29, 2014 | 53.10 | 53.28 | 53.01 | 53.28 | 582,141 | +0.29(+0.55%) |
May 28, 2014 | 52.90 | 53.12 | 52.60 | 52.99 | 1,038,303 | -0.19(-0.36%) |
May 27, 2014 | 53.21 | 53.31 | 52.83 | 53.18 | 708,890 | +0.39(+0.74%) |
May 23, 2014 | 52.84 | 52.79 | 52.79 | 52.79 | 228,600 | -0.05(-0.09%) |
May 22, 2014 | 52.48 | 52.95 | 52.43 | 52.84 | 1,259,571 | -0.24(-0.46%) |
May 21, 2014 | 52.63 | 53.09 | 52.60 | 53.08 | 354,299 | +0.52(+0.99%) |
May 20, 2014 | 52.85 | 52.98 | 52.44 | 52.56 | 383,076 | -0.44(-0.83%) |
May 19, 2014 | 52.74 | 53.00 | 52.61 | 53.00 | 482,729 | -0.10(-0.19%) |
May 16, 2014 | 52.90 | 53.10 | 52.68 | 53.10 | 1,097,722 | +0.49(+0.93%) |
May 15, 2014 | 52.39 | 52.76 | 52.03 | 52.61 | 743,305 | +0.03(+0.06%) |
May 14, 2014 | 53.10 | 53.28 | 52.58 | 52.58 | 1,360,938 | +0.15(+0.29%) |
May 13, 2014 | 52.62 | 52.65 | 52.34 | 52.43 | 485,718 | -0.37(-0.70%) |
May 12, 2014 | 52.82 | 52.87 | 52.55 | 52.80 | 847,944 | +0.82(+1.58%) |
May 09, 2014 | 52.36 | 52.47 | 51.98 | 51.98 | 827,129 | -0.68(-1.29%) |
May 08, 2014 | 52.80 | 53.01 | 52.53 | 52.66 | 1,340,331 | -0.44(-0.83%) |
May 07, 2014 | 52.66 | 53.37 | 52.35 | 53.10 | 849,026 | -1.26(-2.32%) |
May 06, 2014 | 54.40 | 54.57 | 54.18 | 54.36 | 578,768 | -0.18(-0.33%) |
May 05, 2014 | 53.65 | 54.64 | 53.58 | 54.54 | 582,809 | +0.51(+0.94%) |
May 02, 2014 | 53.75 | 54.20 | 53.66 | 54.03 | 1,884,593 | -0.38(-0.70%) |
May 01, 2014 | 54.10 | 54.45 | 53.99 | 54.41 | 862,461 | +0.61(+1.13%) |
Apr 30, 2014 | 54.23 | 54.23 | 53.80 | 53.80 | 1,280,686 | +0.47(+0.88%) |
Apr 29, 2014 | 53.00 | 53.48 | 52.85 | 53.33 | 2,289,239 | -0.42(-0.78%) |
Apr 28, 2014 | 53.67 | 53.82 | 53.01 | 53.75 | 1,669,429 | +0.92(+1.74%) |
Apr 25, 2014 | 53.00 | 53.02 | 52.50 | 52.83 | 676,541 | +0.11(+0.21%) |
Apr 24, 2014 | 53.19 | 53.20 | 52.67 | 52.72 | 511,042 | -0.45(-0.85%) |
Apr 23, 2014 | 53.47 | 53.51 | 53.12 | 53.17 | 752,816 | -0.22(-0.41%) |
Apr 22, 2014 | 53.25 | 53.49 | 52.91 | 53.39 | 1,547,473 | +1.05(+2.01%) |
Apr 21, 2014 | 52.54 | 52.54 | 52.22 | 52.34 | 483,162 | +0.00(+0.00%) |
Apr 17, 2014 | 51.95 | 52.34 | 52.34 | 52.34 | 863,700 | +0.67(+1.30%) |
Apr 16, 2014 | 51.76 | 51.87 | 51.40 | 51.67 | 595,633 | +0.13(+0.25%) |
Apr 15, 2014 | 51.61 | 51.65 | 50.84 | 51.54 | 840,786 | -0.17(-0.33%) |
Apr 14, 2014 | 51.65 | 51.84 | 51.37 | 51.71 | 586,745 | +0.48(+0.94%) |
Apr 11, 2014 | 51.42 | 51.75 | 51.09 | 51.23 | 1,527,442 | -0.56(-1.08%) |
Apr 10, 2014 | 52.98 | 52.99 | 51.77 | 51.79 | 1,729,616 | -1.21(-2.28%) |
Apr 09, 2014 | 52.76 | 53.00 | 52.39 | 53.00 | 2,824,740 | +0.50(+0.95%) |
Apr 08, 2014 | 52.23 | 52.73 | 52.18 | 52.50 | 1,095,434 | +0.68(+1.31%) |
Apr 07, 2014 | 51.89 | 51.93 | 51.28 | 51.82 | 3,259,439 | +0.59(+1.15%) |
Apr 04, 2014 | 51.88 | 52.11 | 51.23 | 51.23 | 2,053,804 | -0.81(-1.56%) |
Apr 03, 2014 | 52.09 | 52.22 | 51.81 | 52.04 | 8,355,324 | +0.02(+0.04%) |
Apr 02, 2014 | 51.67 | 52.04 | 51.64 | 52.02 | 1,610,237 | +0.18(+0.35%) |
Apr 01, 2014 | 51.80 | 52.00 | 51.68 | 51.84 | 553,677 | -0.44(-0.84%) |
Mar 31, 2014 | 52.58 | 52.74 | 52.16 | 52.28 | 503,580 | +0.30(+0.58%) |
Mar 28, 2014 | 52.12 | 52.25 | 51.90 | 51.98 | 362,872 | +0.23(+0.44%) |
Mar 27, 2014 | 51.58 | 51.88 | 51.42 | 51.75 | 524,731 | -0.25(-0.48%) |
Mar 26, 2014 | 52.20 | 52.38 | 51.88 | 52.00 | 1,609,006 | -0.08(-0.15%) |
Mar 25, 2014 | 51.69 | 52.30 | 51.62 | 52.08 | 1,501,064 | +0.98(+1.92%) |
Mar 24, 2014 | 51.36 | 51.41 | 50.50 | 51.10 | 855,717 | +0.36(+0.71%) |
Mar 21, 2014 | 51.22 | 51.70 | 50.74 | 50.74 | 1,737,834 | +0.48(+0.96%) |
Mar 20, 2014 | 49.84 | 50.53 | 49.82 | 50.26 | 1,555,612 | -0.20(-0.40%) |
Mar 19, 2014 | 50.65 | 51.08 | 50.21 | 50.46 | 4,229,947 | +0.05(+0.10%) |
Mar 18, 2014 | 50.43 | 50.68 | 50.21 | 50.41 | 2,176,646 | +0.34(+0.68%) |
Mar 17, 2014 | 50.22 | 50.50 | 50.07 | 50.07 | 865,357 | +0.37(+0.74%) |
Mar 14, 2014 | 49.79 | 50.02 | 49.40 | 49.70 | 1,615,967 | -0.01(-0.02%) |
Mar 13, 2014 | 50.81 | 50.89 | 49.38 | 49.71 | 922,184 | -1.08(-2.13%) |
Mar 12, 2014 | 50.63 | 50.91 | 50.48 | 50.79 | 518,958 | -0.40(-0.78%) |
Mar 11, 2014 | 51.83 | 51.94 | 51.13 | 51.19 | 474,825 | -1.08(-2.07%) |
Mar 10, 2014 | 52.60 | 52.76 | 52.08 | 52.27 | 954,645 | +0.34(+0.65%) |
Mar 07, 2014 | 52.38 | 52.38 | 51.62 | 51.93 | 1,243,034 | -0.61(-1.16%) |
Mar 06, 2014 | 52.40 | 52.56 | 52.18 | 52.54 | 853,179 | +0.74(+1.43%) |
Mar 05, 2014 | 51.81 | 52.04 | 51.71 | 51.80 | 1,296,375 | -0.19(-0.37%) |
Mar 04, 2014 | 52.19 | 52.25 | 51.75 | 51.99 | 792,498 | +1.22(+2.40%) |
Mar 03, 2014 | 51.84 | 51.84 | 50.38 | 50.77 | 1,427,336 | -1.07(-2.06%) |
Feb 28, 2014 | 51.77 | 52.21 | 51.49 | 51.84 | 1,102,859 | +0.35(+0.68%) |
Feb 27, 2014 | 51.37 | 51.79 | 51.30 | 51.49 | 1,014,642 | +0.03(+0.06%) |
Feb 26, 2014 | 51.42 | 51.72 | 51.28 | 51.46 | 967,796 | +0.16(+0.31%) |
Feb 25, 2014 | 50.95 | 51.37 | 50.79 | 51.30 | 992,580 | -0.05(-0.10%) |
Feb 24, 2014 | 50.79 | 51.58 | 50.69 | 51.35 | 1,158,246 | +0.66(+1.30%) |
Feb 21, 2014 | 50.59 | 50.93 | 50.53 | 50.69 | 1,224,952 | +0.12(+0.24%) |
Feb 20, 2014 | 50.26 | 50.76 | 50.08 | 50.57 | 1,049,483 | +0.15(+0.30%) |
Feb 19, 2014 | 50.60 | 50.76 | 50.37 | 50.42 | 1,703,013 | -0.01(-0.02%) |
Feb 18, 2014 | 50.54 | 50.70 | 50.27 | 50.43 | 1,269,455 | +0.01(+0.02%) |
Feb 14, 2014 | 49.85 | 50.42 | 50.42 | 50.42 | 2,198,200 | +0.93(+1.88%) |
Feb 13, 2014 | 49.15 | 49.61 | 49.11 | 49.49 | 1,515,337 | +0.33(+0.67%) |
Feb 12, 2014 | 49.23 | 49.58 | 49.14 | 49.16 | 1,209,301 | -0.28(-0.57%) |
Feb 11, 2014 | 48.81 | 49.44 | 48.72 | 49.44 | 2,644,612 | +1.33(+2.76%) |
Feb 10, 2014 | 49.31 | 49.35 | 47.65 | 48.11 | 4,288,260 | -0.32(-0.66%) |
Feb 07, 2014 | 47.84 | 48.67 | 47.72 | 48.43 | 4,794,330 | +0.66(+1.38%) |
Feb 06, 2014 | 47.08 | 47.77 | 47.06 | 47.77 | 4,055,043 | -0.52(-1.08%) |
Feb 05, 2014 | 48.36 | 48.51 | 48.12 | 48.29 | 3,338,601 | -0.29(-0.60%) |
Feb 04, 2014 | 48.52 | 48.69 | 48.28 | 48.58 | 1,507,655 | +0.08(+0.16%) |
Feb 03, 2014 | 49.39 | 49.42 | 48.50 | 48.50 | 1,024,760 | -0.40(-0.82%) |
Jan 31, 2014 | 48.72 | 49.44 | 48.68 | 48.90 | 1,059,437 | -1.28(-2.55%) |
Jan 30, 2014 | 49.99 | 50.36 | 49.53 | 50.18 | 1,481,723 | +1.26(+2.58%) |
Jan 29, 2014 | 48.39 | 49.14 | 48.26 | 48.92 | 982,124 | -0.48(-0.97%) |
Jan 28, 2014 | 49.40 | 49.55 | 49.19 | 49.40 | 1,406,375 | +0.10(+0.20%) |
Jan 27, 2014 | 49.59 | 49.65 | 49.00 | 49.30 | 1,440,416 | +0.08(+0.16%) |
Jan 24, 2014 | 50.16 | 50.24 | 49.01 | 49.22 | 4,484,878 | -1.57(-3.09%) |
Jan 23, 2014 | 51.86 | 51.88 | 50.62 | 50.79 | 2,366,396 | -0.74(-1.44%) |
Jan 22, 2014 | 51.53 | 51.84 | 51.43 | 51.53 | 2,397,572 | -0.10(-0.19%) |
Jan 21, 2014 | 51.39 | 51.64 | 51.13 | 51.63 | 1,948,918 | +0.80(+1.57%) |
Jan 17, 2014 | 51.13 | 50.83 | 50.83 | 50.83 | 945,300 | -0.35(-0.68%) |
Jan 16, 2014 | 51.12 | 51.35 | 50.93 | 51.18 | 596,869 | +0.05(+0.10%) |
Jan 15, 2014 | 50.76 | 51.29 | 50.63 | 51.13 | 1,097,041 | +0.37(+0.73%) |
Jan 14, 2014 | 50.60 | 51.01 | 50.43 | 50.76 | 1,430,673 | +0.73(+1.46%) |
Jan 13, 2014 | 49.88 | 50.27 | 49.79 | 50.03 | 1,162,493 | -0.78(-1.54%) |
Jan 10, 2014 | 50.53 | 50.81 | 50.37 | 50.81 | 795,763 | -0.01(-0.02%) |
Jan 09, 2014 | 50.99 | 51.06 | 50.48 | 50.82 | 898,373 | -0.26(-0.51%) |
Jan 08, 2014 | 51.28 | 51.33 | 50.94 | 51.08 | 5,083,758 | -0.83(-1.60%) |
Jan 07, 2014 | 51.67 | 51.99 | 51.55 | 51.91 | 3,787,209 | -0.08(-0.15%) |
Jan 06, 2014 | 52.07 | 52.31 | 51.97 | 51.99 | 2,900,156 | -0.05(-0.10%) |
Jan 03, 2014 | 51.75 | 52.17 | 51.66 | 52.04 | 2,223,624 | +0.29(+0.56%) |