Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.60 | 48.82 | 48.27 | 48.47 | 7,144,491 | +0.48(+1.01%) |
Oct 30, 2014 | 47.54 | 48.16 | 47.31 | 47.99 | 4,158,968 | +0.09(+0.19%) |
Oct 29, 2014 | 48.24 | 48.24 | 47.62 | 47.90 | 5,320,152 | -0.06(-0.13%) |
Oct 28, 2014 | 47.35 | 48.09 | 47.27 | 47.96 | 3,482,750 | +0.84(+1.78%) |
Oct 27, 2014 | 46.97 | 47.15 | 47.21 | 47.12 | 3,132,184 | -0.09(-0.19%) |
Oct 24, 2014 | 46.92 | 47.27 | 46.65 | 47.21 | 4,083,143 | +0.26(+0.55%) |
Oct 23, 2014 | 46.68 | 47.24 | 46.62 | 46.95 | 4,097,704 | +0.83(+1.80%) |
Oct 22, 2014 | 47.73 | 47.89 | 46.08 | 46.12 | 8,500,081 | -1.52(-3.19%) |
Oct 21, 2014 | 46.72 | 47.76 | 46.69 | 47.64 | 4,803,540 | +1.31(+2.83%) |
Oct 20, 2014 | 46.07 | 46.34 | 46.03 | 46.33 | 4,831,059 | +0.01(+0.02%) |
Oct 17, 2014 | 46.10 | 46.68 | 46.04 | 46.32 | 7,191,680 | +0.57(+1.24%) |
Oct 16, 2014 | 44.22 | 46.10 | 44.19 | 45.75 | 9,133,114 | +0.85(+1.89%) |
Oct 15, 2014 | 44.24 | 45.04 | 43.70 | 44.91 | 7,162,675 | +0.14(+0.30%) |
Oct 14, 2014 | 44.70 | 45.67 | 44.63 | 44.77 | 6,097,647 | +0.38(+0.85%) |
Oct 13, 2014 | 45.12 | 45.38 | 44.36 | 44.39 | 5,623,145 | -0.58(-1.28%) |
Oct 10, 2014 | 45.18 | 45.69 | 44.73 | 44.97 | 7,132,938 | -0.17(-0.39%) |
Oct 09, 2014 | 46.69 | 46.69 | 45.03 | 45.14 | 7,265,259 | -1.63(-3.49%) |
Oct 08, 2014 | 46.28 | 46.84 | 45.85 | 46.78 | 5,330,438 | +0.62(+1.34%) |
Oct 07, 2014 | 46.91 | 47.01 | 46.13 | 46.16 | 4,073,428 | -1.10(-2.34%) |
Oct 06, 2014 | 47.36 | 47.56 | 46.99 | 47.26 | 2,675,080 | +0.03(+0.06%) |
Oct 03, 2014 | 47.84 | 47.84 | 47.07 | 47.23 | 5,040,106 | +0.21(+0.45%) |
Oct 02, 2014 | 46.52 | 47.28 | 46.39 | 47.02 | 5,141,643 | +0.56(+1.21%) |
Oct 01, 2014 | 46.93 | 46.96 | 46.24 | 46.46 | 5,205,384 | -0.89(-1.89%) |
Sep 30, 2014 | 47.36 | 47.73 | 47.25 | 47.35 | 4,733,126 | -0.07(-0.14%) |
Sep 29, 2014 | 47.12 | 47.48 | 46.92 | 47.42 | 3,811,088 | -0.28(-0.59%) |
Sep 26, 2014 | 47.30 | 47.74 | 47.06 | 47.70 | 4,338,486 | +0.48(+1.01%) |
Sep 25, 2014 | 48.27 | 48.30 | 47.22 | 47.22 | 5,340,729 | -1.36(-2.80%) |
Sep 24, 2014 | 48.09 | 48.77 | 47.84 | 48.58 | 5,140,009 | +0.54(+1.12%) |
Sep 23, 2014 | 48.35 | 48.60 | 48.04 | 48.05 | 5,142,522 | -0.57(-1.17%) |
Sep 22, 2014 | 49.08 | 49.17 | 48.43 | 48.62 | 3,488,160 | -0.57(-1.15%) |
Sep 19, 2014 | 49.30 | 49.35 | 48.86 | 49.18 | 6,296,207 | +0.20(+0.40%) |
Sep 18, 2014 | 49.08 | 49.12 | 48.86 | 48.99 | 2,640,857 | +0.16(+0.33%) |
Sep 17, 2014 | 48.99 | 49.26 | 48.68 | 48.83 | 4,286,601 | +0.09(+0.19%) |
Sep 16, 2014 | 48.65 | 48.75 | 48.24 | 48.74 | 3,388,299 | +0.08(+0.17%) |
Sep 15, 2014 | 48.66 | 48.83 | 48.56 | 48.65 | 2,820,391 | -0.14(-0.29%) |
Sep 12, 2014 | 48.83 | 48.93 | 48.54 | 48.80 | 4,004,941 | -0.13(-0.26%) |
Sep 11, 2014 | 49.00 | 49.24 | 48.84 | 48.93 | 3,614,349 | -0.26(-0.54%) |
Sep 10, 2014 | 49.33 | 49.41 | 49.08 | 49.19 | 3,470,952 | -0.08(-0.15%) |
Sep 09, 2014 | 49.17 | 49.51 | 49.02 | 49.27 | 4,235,212 | +0.10(+0.20%) |
Sep 08, 2014 | 49.12 | 49.42 | 49.08 | 49.17 | 4,253,350 | -0.08(-0.15%) |
Sep 05, 2014 | 48.91 | 49.41 | 48.62 | 49.24 | 4,887,380 | +0.33(+0.68%) |
Sep 04, 2014 | 48.68 | 49.55 | 48.59 | 48.91 | 4,501,933 | +0.26(+0.54%) |
Sep 03, 2014 | 48.99 | 49.06 | 48.57 | 48.65 | 2,876,795 | -0.02(-0.03%) |
Sep 02, 2014 | 48.68 | 48.91 | 48.48 | 48.66 | 4,080,406 | +0.22(+0.45%) |
Aug 29, 2014 | 48.72 | 48.44 | 48.44 | 48.44 | 2,741,543 | -0.18(-0.37%) |
Aug 28, 2014 | 48.43 | 48.71 | 48.35 | 48.62 | 1,576,037 | -0.11(-0.22%) |
Aug 27, 2014 | 48.71 | 48.78 | 48.48 | 48.73 | 1,992,389 | +0.05(+0.09%) |
Aug 26, 2014 | 49.13 | 49.15 | 48.65 | 48.68 | 2,455,056 | -0.31(-0.63%) |
Aug 25, 2014 | 49.11 | 49.30 | 48.91 | 48.99 | 1,961,098 | +0.11(+0.23%) |
Aug 22, 2014 | 48.99 | 49.13 | 48.78 | 48.88 | 3,215,993 | +0.03(+0.06%) |
Aug 21, 2014 | 48.80 | 48.96 | 48.57 | 48.85 | 2,344,680 | +0.06(+0.12%) |
Aug 20, 2014 | 48.38 | 48.86 | 48.34 | 48.79 | 3,309,933 | +0.42(+0.86%) |
Aug 19, 2014 | 48.29 | 48.57 | 48.27 | 48.37 | 3,031,477 | +0.08(+0.17%) |
Aug 18, 2014 | 47.79 | 48.30 | 47.79 | 48.29 | 2,705,659 | +0.64(+1.35%) |
Aug 15, 2014 | 47.85 | 47.93 | 47.34 | 47.65 | 4,032,355 | +0.02(+0.03%) |
Aug 14, 2014 | 47.62 | 47.81 | 47.48 | 47.63 | 3,603,823 | -0.08(-0.16%) |
Aug 13, 2014 | 47.28 | 47.78 | 47.12 | 47.71 | 4,146,223 | +0.61(+1.30%) |
Aug 12, 2014 | 47.08 | 47.42 | 46.94 | 47.09 | 2,793,856 | +0.07(+0.14%) |
Aug 11, 2014 | 47.42 | 47.44 | 46.97 | 47.03 | 2,747,272 | -0.17(-0.35%) |
Aug 08, 2014 | 46.62 | 47.10 | 46.52 | 47.19 | 2,970,931 | +0.76(+1.63%) |
Aug 07, 2014 | 46.77 | 46.88 | 46.33 | 46.43 | 3,938,072 | -0.05(-0.10%) |
Aug 06, 2014 | 46.63 | 46.97 | 46.24 | 46.48 | 6,913,430 | -0.74(-1.58%) |
Aug 05, 2014 | 46.67 | 48.06 | 45.73 | 47.22 | 9,276,852 | -0.86(-1.80%) |
Aug 04, 2014 | 47.66 | 48.20 | 47.42 | 48.09 | 5,191,009 | +0.44(+0.93%) |
Aug 01, 2014 | 47.55 | 47.93 | 47.12 | 47.64 | 6,521,642 | -0.19(-0.39%) |
Jul 31, 2014 | 48.71 | 48.78 | 47.82 | 47.83 | 7,210,103 | -1.17(-2.39%) |
Jul 30, 2014 | 49.71 | 49.77 | 48.69 | 49.00 | 6,203,669 | -0.67(-1.35%) |
Jul 29, 2014 | 50.33 | 50.48 | 49.67 | 49.67 | 3,598,378 | -0.74(-1.46%) |
Jul 28, 2014 | 50.53 | 50.53 | 50.02 | 50.41 | 4,051,950 | -0.26(-0.52%) |
Jul 25, 2014 | 50.48 | 50.92 | 50.28 | 50.67 | 3,946,026 | +0.29(+0.57%) |
Jul 24, 2014 | 50.30 | 50.73 | 50.28 | 50.39 | 3,188,942 | +0.02(+0.04%) |
Jul 23, 2014 | 50.68 | 50.70 | 50.25 | 50.36 | 1,784,111 | -0.30(-0.59%) |
Jul 22, 2014 | 50.72 | 51.00 | 50.62 | 50.66 | 2,527,124 | +0.05(+0.09%) |
Jul 21, 2014 | 50.58 | 50.81 | 50.34 | 50.62 | 2,451,270 | -0.02(-0.04%) |
Jul 18, 2014 | 50.44 | 50.71 | 50.36 | 50.64 | 3,373,981 | +0.31(+0.61%) |
Jul 17, 2014 | 50.76 | 50.80 | 50.31 | 50.33 | 4,436,834 | -0.76(-1.49%) |
Jul 16, 2014 | 51.07 | 51.27 | 50.91 | 51.09 | 4,625,270 | +0.37(+0.73%) |
Jul 15, 2014 | 50.48 | 50.89 | 50.43 | 50.72 | 3,996,536 | +0.18(+0.36%) |
Jul 14, 2014 | 50.88 | 50.93 | 50.53 | 50.54 | 3,006,841 | +0.12(+0.24%) |
Jul 11, 2014 | 50.92 | 50.92 | 50.15 | 50.42 | 3,944,495 | -0.08(-0.15%) |
Jul 10, 2014 | 50.43 | 50.79 | 50.35 | 50.50 | 3,419,829 | -0.38(-0.74%) |
Jul 09, 2014 | 51.02 | 51.22 | 50.72 | 50.87 | 3,937,585 | -0.10(-0.19%) |
Jul 08, 2014 | 50.63 | 51.14 | 50.51 | 50.97 | 5,603,505 | +0.14(+0.27%) |
Jul 07, 2014 | 50.62 | 51.06 | 50.21 | 50.84 | 5,463,293 | +0.21(+0.42%) |
Jul 03, 2014 | 50.33 | 50.63 | 50.63 | 50.63 | 2,590,416 | +0.55(+1.10%) |
Jul 02, 2014 | 50.04 | 50.15 | 49.69 | 50.08 | 2,968,561 | +0.07(+0.14%) |
Jul 01, 2014 | 49.73 | 50.31 | 49.57 | 50.01 | 3,872,900 | +0.14(+0.29%) |
Jun 30, 2014 | 50.21 | 50.33 | 49.77 | 49.87 | 3,559,940 | -0.42(-0.84%) |
Jun 27, 2014 | 50.00 | 50.50 | 49.96 | 50.29 | 3,232,226 | +0.14(+0.28%) |
Jun 26, 2014 | 50.25 | 50.39 | 49.81 | 50.15 | 2,664,972 | -0.22(-0.43%) |
Jun 25, 2014 | 50.32 | 50.72 | 50.28 | 50.36 | 2,931,839 | -0.04(-0.07%) |
Jun 24, 2014 | 50.79 | 51.13 | 50.35 | 50.40 | 2,675,464 | -0.56(-1.09%) |
Jun 23, 2014 | 51.45 | 51.60 | 50.93 | 50.96 | 3,463,611 | -0.32(-0.63%) |
Jun 20, 2014 | 50.91 | 51.70 | 50.84 | 51.28 | 5,638,280 | +0.47(+0.93%) |
Jun 19, 2014 | 51.16 | 51.33 | 50.64 | 50.81 | 4,105,016 | -0.35(-0.68%) |
Jun 18, 2014 | 50.56 | 51.24 | 50.41 | 51.15 | 3,994,546 | +0.62(+1.23%) |
Jun 17, 2014 | 49.75 | 50.71 | 49.67 | 50.53 | 4,344,707 | +0.68(+1.37%) |
Jun 16, 2014 | 49.87 | 50.29 | 49.69 | 49.84 | 3,616,302 | -0.11(-0.21%) |
Jun 13, 2014 | 49.97 | 50.23 | 49.78 | 49.95 | 4,109,491 | +0.02(+0.05%) |
Jun 12, 2014 | 50.37 | 50.49 | 49.90 | 49.93 | 4,777,618 | -0.61(-1.20%) |
Jun 11, 2014 | 50.54 | 50.85 | 50.48 | 50.54 | 3,492,870 | -0.19(-0.37%) |
Jun 10, 2014 | 51.09 | 51.14 | 50.71 | 50.72 | 4,455,467 | -0.12(-0.24%) |
Jun 06, 2014 | 50.75 | 50.91 | 50.72 | 50.84 | 3,656,394 | +0.20(+0.40%) |
Jun 05, 2014 | 50.38 | 50.75 | 50.19 | 50.64 | 3,089,478 | +0.49(+0.97%) |
Jun 04, 2014 | 50.18 | 50.38 | 50.06 | 50.15 | 2,980,332 | -0.15(-0.30%) |
Jun 03, 2014 | 50.26 | 50.62 | 50.06 | 50.30 | 4,415,324 | -0.17(-0.34%) |
Jun 02, 2014 | 50.25 | 50.59 | 49.94 | 50.48 | 2,724,684 | +0.33(+0.66%) |
May 30, 2014 | 50.17 | 50.24 | 49.93 | 50.15 | 2,944,932 | -0.05(-0.10%) |
May 29, 2014 | 50.26 | 50.28 | 49.78 | 50.20 | 2,387,151 | +0.11(+0.23%) |
May 28, 2014 | 50.44 | 50.52 | 50.05 | 50.08 | 2,365,869 | -0.15(-0.30%) |
May 27, 2014 | 50.12 | 50.45 | 49.96 | 50.24 | 2,971,539 | +0.26(+0.53%) |
May 23, 2014 | 49.74 | 49.97 | 49.97 | 49.97 | 2,225,528 | +0.25(+0.49%) |
May 22, 2014 | 49.34 | 49.97 | 49.27 | 49.73 | 1,846,336 | +0.45(+0.92%) |
May 21, 2014 | 49.20 | 49.60 | 49.06 | 49.27 | 4,068,793 | +0.15(+0.31%) |
May 20, 2014 | 50.04 | 50.13 | 48.98 | 49.12 | 3,365,891 | -1.02(-2.04%) |
May 19, 2014 | 49.79 | 50.33 | 49.78 | 50.15 | 2,772,949 | +0.14(+0.27%) |
May 16, 2014 | 50.13 | 50.18 | 49.74 | 50.01 | 4,795,138 | -0.07(-0.13%) |
May 15, 2014 | 50.36 | 50.48 | 49.54 | 50.08 | 4,153,167 | -0.50(-0.98%) |
May 14, 2014 | 51.09 | 51.15 | 50.49 | 50.57 | 2,759,142 | -0.41(-0.81%) |
May 13, 2014 | 51.07 | 51.26 | 50.89 | 50.99 | 3,525,541 | +0.04(+0.09%) |
May 12, 2014 | 50.49 | 51.01 | 50.40 | 50.94 | 3,295,311 | +0.82(+1.64%) |
May 09, 2014 | 50.14 | 50.28 | 49.69 | 50.12 | 2,459,686 | -0.07(-0.13%) |
May 08, 2014 | 49.99 | 50.61 | 49.93 | 50.19 | 3,102,880 | +0.01(+0.01%) |
May 07, 2014 | 49.97 | 50.28 | 49.59 | 50.18 | 2,921,039 | +0.48(+0.96%) |
May 06, 2014 | 50.37 | 50.48 | 49.68 | 49.70 | 4,395,213 | -0.79(-1.57%) |
May 05, 2014 | 50.25 | 50.55 | 49.93 | 50.49 | 3,501,168 | +0.07(+0.13%) |
May 02, 2014 | 50.62 | 50.90 | 50.35 | 50.43 | 3,730,480 | -0.34(-0.68%) |
May 01, 2014 | 50.87 | 50.99 | 50.46 | 50.77 | 2,891,029 | -0.14(-0.28%) |
Apr 30, 2014 | 50.73 | 50.97 | 50.49 | 50.91 | 3,103,414 | +0.10(+0.19%) |
Apr 29, 2014 | 51.25 | 51.31 | 50.50 | 50.81 | 3,410,417 | -0.13(-0.25%) |
Apr 28, 2014 | 51.36 | 51.66 | 50.41 | 50.94 | 4,145,123 | -0.16(-0.32%) |
Apr 25, 2014 | 51.79 | 51.79 | 51.02 | 51.11 | 3,970,606 | -0.79(-1.53%) |
Apr 24, 2014 | 52.12 | 52.23 | 51.80 | 51.90 | 4,679,654 | +0.07(+0.14%) |
Apr 23, 2014 | 51.21 | 51.85 | 51.11 | 51.82 | 5,458,861 | +0.52(+1.02%) |
Apr 22, 2014 | 51.23 | 51.58 | 51.02 | 51.30 | 2,697,479 | +0.08(+0.16%) |
Apr 21, 2014 | 51.01 | 51.40 | 50.90 | 51.22 | 2,431,428 | +0.11(+0.22%) |
Apr 17, 2014 | 50.63 | 51.11 | 51.11 | 51.11 | 5,284,241 | +0.62(+1.23%) |
Apr 16, 2014 | 50.01 | 50.51 | 49.91 | 50.49 | 4,247,521 | +0.79(+1.59%) |
Apr 15, 2014 | 48.77 | 49.76 | 48.65 | 49.69 | 4,760,015 | +0.88(+1.81%) |
Apr 14, 2014 | 49.28 | 49.41 | 48.37 | 48.81 | 4,523,734 | -0.02(-0.05%) |
Apr 11, 2014 | 48.31 | 49.60 | 48.31 | 48.84 | 3,800,382 | -0.49(-0.98%) |
Apr 10, 2014 | 50.06 | 50.25 | 49.24 | 49.32 | 5,048,175 | -0.78(-1.56%) |
Apr 09, 2014 | 50.00 | 50.13 | 49.55 | 50.11 | 3,603,793 | +0.33(+0.66%) |
Apr 08, 2014 | 49.66 | 49.88 | 49.37 | 49.78 | 6,493,631 | +0.13(+0.27%) |
Apr 07, 2014 | 50.19 | 50.30 | 49.64 | 49.64 | 4,977,654 | -0.59(-1.17%) |
Apr 04, 2014 | 50.95 | 51.20 | 50.20 | 50.23 | 4,185,815 | -0.50(-0.99%) |
Apr 03, 2014 | 50.81 | 50.99 | 50.49 | 50.73 | 3,055,003 | +0.07(+0.15%) |
Apr 02, 2014 | 50.27 | 50.79 | 50.20 | 50.66 | 4,049,418 | +0.39(+0.77%) |
Apr 01, 2014 | 49.76 | 50.31 | 49.76 | 50.27 | 3,704,894 | +0.39(+0.78%) |
Mar 31, 2014 | 50.24 | 50.30 | 49.76 | 49.88 | 4,123,412 | +0.03(+0.06%) |
Mar 28, 2014 | 49.63 | 50.15 | 49.43 | 49.85 | 4,210,286 | +0.42(+0.85%) |
Mar 27, 2014 | 48.96 | 49.50 | 48.55 | 49.43 | 5,868,882 | +0.34(+0.70%) |
Mar 26, 2014 | 49.66 | 49.87 | 49.08 | 49.09 | 5,193,299 | -0.46(-0.92%) |
Mar 25, 2014 | 49.08 | 49.56 | 49.05 | 49.55 | 6,621,171 | +0.72(+1.47%) |
Mar 24, 2014 | 48.87 | 49.17 | 48.49 | 48.83 | 5,603,035 | +0.03(+0.06%) |
Mar 21, 2014 | 48.43 | 49.30 | 48.14 | 48.80 | 10,655,936 | +1.31(+2.77%) |
Mar 20, 2014 | 47.43 | 47.61 | 47.18 | 47.48 | 3,758,745 | -0.03(-0.06%) |
Mar 19, 2014 | 47.81 | 47.94 | 47.14 | 47.51 | 5,526,398 | -0.18(-0.38%) |
Mar 18, 2014 | 47.67 | 47.91 | 47.59 | 47.69 | 3,505,379 | +0.16(+0.33%) |
Mar 17, 2014 | 47.03 | 47.67 | 47.03 | 47.54 | 4,239,160 | +0.82(+1.76%) |
Mar 14, 2014 | 46.97 | 47.12 | 46.61 | 46.72 | 5,943,932 | -0.34(-0.73%) |
Mar 13, 2014 | 48.13 | 48.26 | 46.87 | 47.06 | 6,089,209 | -0.73(-1.53%) |
Mar 12, 2014 | 47.81 | 47.87 | 47.57 | 47.79 | 4,060,774 | -0.31(-0.64%) |
Mar 11, 2014 | 48.64 | 48.78 | 47.90 | 48.10 | 2,718,599 | -0.39(-0.80%) |
Mar 10, 2014 | 49.08 | 49.08 | 48.37 | 48.49 | 4,141,456 | -0.50(-1.02%) |
Mar 07, 2014 | 48.80 | 49.19 | 48.77 | 48.99 | 4,286,288 | +0.41(+0.85%) |
Mar 06, 2014 | 48.62 | 48.88 | 48.54 | 48.57 | 3,294,628 | -0.01(-0.02%) |
Mar 05, 2014 | 48.63 | 48.76 | 48.50 | 48.58 | 2,969,558 | -0.04(-0.09%) |
Mar 04, 2014 | 48.87 | 48.97 | 48.38 | 48.63 | 4,286,854 | +0.57(+1.20%) |
Mar 03, 2014 | 48.39 | 48.39 | 47.75 | 48.05 | 3,537,086 | -0.68(-1.39%) |
Feb 28, 2014 | 48.81 | 49.21 | 48.50 | 48.73 | 4,544,902 | +0.01(+0.02%) |
Feb 27, 2014 | 48.70 | 49.09 | 48.51 | 48.72 | 4,139,605 | +0.01(+0.03%) |
Feb 26, 2014 | 48.35 | 49.13 | 48.22 | 48.71 | 5,376,507 | +0.51(+1.05%) |
Feb 25, 2014 | 48.04 | 48.47 | 47.84 | 48.20 | 4,040,738 | +0.17(+0.36%) |
Feb 24, 2014 | 47.70 | 48.46 | 47.36 | 48.03 | 4,762,155 | +0.67(+1.42%) |
Feb 21, 2014 | 47.57 | 47.90 | 47.36 | 47.36 | 3,977,149 | -0.10(-0.22%) |
Feb 20, 2014 | 47.34 | 47.87 | 47.07 | 47.46 | 4,509,800 | +0.22(+0.46%) |
Feb 19, 2014 | 47.50 | 47.98 | 47.18 | 47.25 | 5,210,540 | -0.40(-0.83%) |
Feb 18, 2014 | 48.12 | 48.21 | 47.61 | 47.64 | 6,636,323 | -0.53(-1.10%) |
Feb 14, 2014 | 48.08 | 48.17 | 48.17 | 48.17 | 5,919,544 | -0.02(-0.05%) |
Feb 13, 2014 | 48.21 | 48.32 | 47.75 | 48.19 | 5,628,160 | -0.43(-0.88%) |
Feb 12, 2014 | 48.37 | 48.83 | 48.28 | 48.62 | 4,654,329 | +0.44(+0.91%) |
Feb 11, 2014 | 48.27 | 48.43 | 47.87 | 48.18 | 4,374,273 | -0.03(-0.06%) |
Feb 10, 2014 | 48.16 | 48.22 | 47.83 | 48.21 | 3,522,754 | -0.15(-0.31%) |
Feb 07, 2014 | 47.76 | 48.41 | 47.66 | 48.36 | 3,527,274 | +0.93(+1.95%) |
Feb 06, 2014 | 47.31 | 47.78 | 47.27 | 47.43 | 4,190,267 | +0.13(+0.28%) |
Feb 05, 2014 | 47.31 | 47.56 | 46.94 | 47.30 | 5,316,169 | -0.22(-0.47%) |
Feb 04, 2014 | 47.12 | 48.22 | 46.18 | 47.52 | 7,416,226 | -0.14(-0.30%) |
Feb 03, 2014 | 48.85 | 49.18 | 47.61 | 47.66 | 6,347,025 | -1.25(-2.56%) |
Jan 31, 2014 | 48.51 | 49.29 | 48.45 | 48.91 | 3,474,318 | -0.47(-0.96%) |
Jan 30, 2014 | 49.05 | 49.50 | 48.76 | 49.39 | 3,782,616 | +0.68(+1.39%) |
Jan 29, 2014 | 48.74 | 49.17 | 48.60 | 48.71 | 4,952,624 | -0.50(-1.01%) |
Jan 28, 2014 | 48.74 | 49.27 | 48.68 | 49.21 | 5,092,271 | +0.61(+1.25%) |
Jan 27, 2014 | 48.37 | 48.99 | 47.96 | 48.60 | 6,014,441 | +0.19(+0.40%) |
Jan 24, 2014 | 49.36 | 49.57 | 48.41 | 48.41 | 7,472,885 | -1.55(-3.10%) |
Jan 23, 2014 | 50.77 | 50.80 | 49.78 | 49.96 | 5,883,637 | -1.19(-2.33%) |
Jan 22, 2014 | 51.62 | 51.65 | 50.82 | 51.15 | 3,982,314 | -0.44(-0.85%) |
Jan 21, 2014 | 51.46 | 51.85 | 51.29 | 51.59 | 3,181,302 | +0.32(+0.62%) |
Jan 17, 2014 | 51.72 | 51.27 | 51.27 | 51.27 | 4,848,433 | -0.62(-1.19%) |
Jan 16, 2014 | 51.70 | 52.14 | 51.58 | 51.89 | 2,788,526 | +0.13(+0.24%) |
Jan 15, 2014 | 51.34 | 51.92 | 51.33 | 51.76 | 2,815,131 | +0.42(+0.82%) |
Jan 14, 2014 | 50.71 | 51.35 | 50.53 | 51.34 | 3,748,570 | +0.86(+1.70%) |
Jan 13, 2014 | 50.75 | 51.39 | 50.39 | 50.48 | 4,744,579 | -0.37(-0.73%) |
Jan 10, 2014 | 50.83 | 51.12 | 50.38 | 50.85 | 4,812,327 | +0.21(+0.41%) |
Jan 09, 2014 | 51.10 | 51.73 | 50.45 | 50.64 | 4,626,095 | -0.21(-0.41%) |
Jan 08, 2014 | 51.08 | 51.18 | 50.63 | 50.85 | 3,720,726 | -0.26(-0.51%) |
Jan 07, 2014 | 51.19 | 51.28 | 50.78 | 51.11 | 4,079,053 | +0.04(+0.07%) |
Jan 06, 2014 | 51.76 | 51.84 | 50.92 | 51.07 | 3,354,945 | -0.39(-0.75%) |
Jan 03, 2014 | 51.64 | 51.85 | 51.36 | 51.46 | 2,202,993 | +0.05(+0.10%) |
Jan 02, 2014 | 51.80 | 51.95 | 51.26 | 51.41 | 2,427,865 | -0.65(-1.25%) |
Dec 31, 2013 | 52.15 | 52.06 | 52.06 | 52.06 | 2,245,661 | -0.06(-0.11%) |
Dec 30, 2013 | 52.07 | 52.41 | 51.98 | 52.12 | 1,540,162 | +0.04(+0.07%) |
Dec 27, 2013 | 52.09 | 52.27 | 51.93 | 52.08 | 1,313,544 | +0.08(+0.16%) |
Dec 26, 2013 | 51.87 | 52.13 | 51.72 | 52.00 | 1,720,469 | +0.25(+0.49%) |
Dec 24, 2013 | 51.54 | 51.81 | 51.39 | 51.75 | 1,133,940 | +0.29(+0.56%) |
Dec 23, 2013 | 51.60 | 51.70 | 51.31 | 51.46 | 2,320,665 | +0.02(+0.04%) |
Dec 20, 2013 | 51.04 | 51.59 | 50.95 | 51.44 | 7,424,735 | +0.50(+0.99%) |
Dec 19, 2013 | 50.42 | 51.03 | 50.19 | 50.93 | 4,625,029 | +0.53(+1.04%) |
Dec 18, 2013 | 49.50 | 50.42 | 48.95 | 50.40 | 3,704,910 | +1.11(+2.24%) |
Dec 17, 2013 | 49.63 | 49.86 | 49.27 | 49.30 | 3,753,872 | -0.32(-0.64%) |
Dec 16, 2013 | 49.34 | 49.97 | 49.13 | 49.62 | 5,250,089 | +0.51(+1.04%) |
Dec 13, 2013 | 49.45 | 49.57 | 48.99 | 49.11 | 3,622,905 | -0.30(-0.62%) |
Dec 12, 2013 | 49.16 | 49.60 | 49.08 | 49.41 | 3,295,907 | +0.16(+0.32%) |
Dec 11, 2013 | 49.98 | 50.09 | 49.12 | 49.25 | 3,985,248 | -0.85(-1.69%) |
Dec 10, 2013 | 50.03 | 50.37 | 49.92 | 50.10 | 3,114,306 | -0.07(-0.15%) |
Dec 09, 2013 | 49.94 | 50.24 | 49.86 | 50.17 | 2,702,992 | +0.34(+0.68%) |
Dec 06, 2013 | 49.45 | 49.93 | 49.34 | 49.83 | 4,076,031 | +0.54(+1.10%) |
Dec 05, 2013 | 49.20 | 49.44 | 48.97 | 49.29 | 2,919,305 | -0.01(-0.02%) |
Dec 04, 2013 | 49.21 | 49.74 | 48.94 | 49.30 | 2,777,152 | -0.18(-0.36%) |
Dec 03, 2013 | 49.44 | 49.72 | 49.17 | 49.48 | 4,704,867 | -0.04(-0.09%) |
Dec 02, 2013 | 49.69 | 49.95 | 49.47 | 49.52 | 3,243,485 | -0.17(-0.34%) |
Nov 29, 2013 | 50.22 | 50.27 | 49.66 | 49.69 | 1,452,426 | -0.39(-0.79%) |
Nov 27, 2013 | 49.97 | 50.16 | 49.89 | 50.09 | 1,776,741 | +0.21(+0.42%) |
Nov 26, 2013 | 49.71 | 50.19 | 49.71 | 49.88 | 2,703,159 | +0.18(+0.36%) |
Nov 25, 2013 | 50.62 | 50.62 | 49.57 | 49.70 | 4,861,933 | -0.74(-1.47%) |
Nov 22, 2013 | 50.33 | 50.48 | 50.05 | 50.44 | 2,568,673 | +0.21(+0.41%) |
Nov 21, 2013 | 49.89 | 50.28 | 49.84 | 50.23 | 2,859,428 | +0.47(+0.94%) |
Nov 20, 2013 | 50.29 | 50.38 | 49.61 | 49.77 | 2,944,266 | -0.20(-0.40%) |
Nov 19, 2013 | 50.14 | 50.33 | 49.86 | 49.97 | 2,803,052 | -0.17(-0.34%) |
Nov 18, 2013 | 50.52 | 50.64 | 50.03 | 50.14 | 3,278,949 | -0.28(-0.56%) |
Nov 15, 2013 | 50.63 | 50.77 | 50.03 | 50.42 | 5,056,499 | +0.56(+1.13%) |
Nov 14, 2013 | 49.62 | 50.06 | 49.57 | 49.86 | 4,479,558 | +0.27(+0.54%) |
Nov 13, 2013 | 48.56 | 49.60 | 48.56 | 49.59 | 3,327,925 | +0.73(+1.49%) |
Nov 12, 2013 | 49.16 | 49.35 | 48.79 | 48.86 | 4,168,281 | -0.48(-0.97%) |
Nov 11, 2013 | 49.30 | 49.45 | 49.17 | 49.34 | 2,731,071 | -0.01(-0.03%) |
Nov 08, 2013 | 48.65 | 49.41 | 48.63 | 49.36 | 3,700,888 | +0.68(+1.39%) |
Nov 07, 2013 | 49.53 | 49.71 | 48.52 | 48.68 | 6,946,813 | -1.00(-2.02%) |
Nov 06, 2013 | 49.55 | 49.75 | 49.11 | 49.68 | 3,737,333 | +0.41(+0.84%) |
Nov 05, 2013 | 48.95 | 49.63 | 48.68 | 49.27 | 4,319,069 | -0.38(-0.77%) |
Nov 04, 2013 | 49.72 | 49.80 | 49.51 | 49.65 | 3,147,506 | +0.25(+0.51%) |