Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 56.08 | 55.36 | 55.36 | 55.36 | 2,752,399 | -0.68(-1.21%) |
Dec 30, 2014 | 56.28 | 56.56 | 55.89 | 56.04 | 2,606,863 | -0.35(-0.62%) |
Dec 29, 2014 | 56.53 | 56.70 | 56.27 | 56.39 | 2,143,658 | -0.32(-0.56%) |
Dec 26, 2014 | 56.47 | 56.83 | 56.47 | 56.71 | 1,628,855 | +0.33(+0.58%) |
Dec 24, 2014 | 56.81 | 56.39 | 56.39 | 56.39 | 1,408,381 | -0.42(-0.75%) |
Dec 23, 2014 | 56.31 | 56.98 | 56.25 | 56.81 | 2,813,481 | +0.59(+1.05%) |
Dec 22, 2014 | 55.98 | 56.40 | 55.85 | 56.22 | 3,202,856 | +0.22(+0.40%) |
Dec 19, 2014 | 55.74 | 56.26 | 55.67 | 55.99 | 6,993,328 | +0.40(+0.72%) |
Dec 18, 2014 | 55.53 | 55.59 | 54.90 | 55.59 | 5,123,118 | +0.66(+1.19%) |
Dec 17, 2014 | 54.08 | 55.23 | 54.03 | 54.94 | 4,767,409 | +0.92(+1.70%) |
Dec 16, 2014 | 54.22 | 54.82 | 53.81 | 54.02 | 5,541,541 | -0.35(-0.65%) |
Dec 15, 2014 | 54.93 | 55.34 | 54.23 | 54.37 | 5,575,293 | -0.50(-0.90%) |
Dec 12, 2014 | 55.03 | 55.69 | 54.86 | 54.87 | 4,212,452 | -0.57(-1.02%) |
Dec 11, 2014 | 55.18 | 55.99 | 55.18 | 55.43 | 3,258,206 | +0.33(+0.60%) |
Dec 10, 2014 | 55.55 | 55.76 | 55.07 | 55.11 | 2,911,240 | -0.37(-0.66%) |
Dec 09, 2014 | 55.15 | 55.51 | 55.03 | 55.47 | 3,477,017 | -0.09(-0.16%) |
Dec 08, 2014 | 55.61 | 55.85 | 55.39 | 55.56 | 3,268,276 | +0.06(+0.10%) |
Dec 05, 2014 | 55.41 | 55.51 | 54.86 | 55.51 | 3,151,816 | -0.06(-0.12%) |
Dec 04, 2014 | 55.26 | 55.67 | 55.07 | 55.57 | 3,845,490 | +0.31(+0.56%) |
Dec 03, 2014 | 55.77 | 55.77 | 55.03 | 55.26 | 3,010,860 | -0.64(-1.15%) |
Dec 02, 2014 | 55.62 | 55.93 | 55.33 | 55.90 | 2,956,329 | +0.37(+0.66%) |
Dec 01, 2014 | 54.95 | 55.85 | 54.91 | 55.53 | 3,133,924 | -0.15(-0.27%) |
Nov 28, 2014 | 55.11 | 55.93 | 55.07 | 55.68 | 2,345,415 | +0.72(+1.31%) |
Nov 26, 2014 | 54.79 | 54.96 | 54.96 | 54.96 | 2,368,590 | +0.29(+0.53%) |
Nov 25, 2014 | 54.39 | 54.77 | 54.27 | 54.67 | 3,212,647 | +0.30(+0.56%) |
Nov 24, 2014 | 54.81 | 54.84 | 54.34 | 54.37 | 3,150,979 | -0.31(-0.57%) |
Nov 21, 2014 | 54.91 | 55.10 | 54.67 | 54.68 | 3,927,689 | +0.22(+0.41%) |
Nov 20, 2014 | 54.50 | 54.73 | 54.34 | 54.46 | 2,067,608 | -0.18(-0.34%) |
Nov 19, 2014 | 54.35 | 54.67 | 54.12 | 54.64 | 2,670,342 | +0.26(+0.47%) |
Nov 18, 2014 | 54.41 | 54.50 | 54.11 | 54.39 | 2,350,637 | +0.04(+0.07%) |
Nov 17, 2014 | 53.99 | 54.39 | 53.88 | 54.35 | 2,437,296 | +0.29(+0.53%) |
Nov 14, 2014 | 54.57 | 54.68 | 54.02 | 54.06 | 3,817,851 | -0.58(-1.07%) |
Nov 13, 2014 | 55.16 | 55.20 | 54.62 | 54.64 | 2,895,403 | -0.33(-0.60%) |
Nov 12, 2014 | 54.60 | 55.11 | 54.51 | 54.97 | 2,694,918 | +0.18(+0.34%) |
Nov 11, 2014 | 54.82 | 54.97 | 54.65 | 54.79 | 1,887,130 | -0.06(-0.12%) |
Nov 10, 2014 | 54.35 | 54.86 | 54.27 | 54.85 | 3,093,159 | +0.40(+0.73%) |
Nov 07, 2014 | 54.47 | 54.57 | 54.05 | 54.45 | 2,365,176 | -0.05(-0.09%) |
Nov 06, 2014 | 54.55 | 54.57 | 54.20 | 54.50 | 3,133,545 | -0.03(-0.06%) |
Nov 05, 2014 | 55.06 | 55.06 | 54.31 | 54.53 | 3,161,823 | +0.08(+0.15%) |
Nov 04, 2014 | 53.75 | 54.53 | 53.72 | 54.45 | 4,794,486 | +0.51(+0.95%) |
Nov 03, 2014 | 53.45 | 53.98 | 53.38 | 53.94 | 3,521,105 | +0.42(+0.79%) |
Oct 31, 2014 | 53.63 | 53.71 | 53.18 | 53.51 | 5,452,283 | +0.38(+0.71%) |
Oct 30, 2014 | 52.62 | 53.29 | 52.43 | 53.14 | 2,701,735 | +0.45(+0.85%) |
Oct 29, 2014 | 52.64 | 52.90 | 52.27 | 52.69 | 2,979,702 | +0.05(+0.09%) |
Oct 28, 2014 | 53.11 | 53.15 | 52.47 | 52.64 | 3,549,599 | -0.26(-0.48%) |
Oct 27, 2014 | 52.27 | 52.29 | 52.29 | 52.90 | 4,080,930 | +0.61(+1.16%) |
Oct 24, 2014 | 51.34 | 52.65 | 51.21 | 52.29 | 5,479,586 | +0.24(+0.46%) |
Oct 23, 2014 | 52.60 | 52.63 | 51.88 | 52.05 | 5,102,913 | -0.22(-0.41%) |
Oct 22, 2014 | 52.34 | 52.57 | 52.22 | 52.27 | 5,819,026 | -0.08(-0.15%) |
Oct 21, 2014 | 51.89 | 52.47 | 51.46 | 52.34 | 3,765,760 | +0.70(+1.36%) |
Oct 20, 2014 | 50.87 | 51.69 | 50.87 | 51.64 | 3,777,064 | +0.65(+1.27%) |
Oct 17, 2014 | 50.81 | 51.11 | 50.42 | 50.99 | 4,794,737 | +0.50(+0.98%) |
Oct 16, 2014 | 50.26 | 50.73 | 50.05 | 50.50 | 6,242,729 | -0.34(-0.66%) |
Oct 15, 2014 | 50.94 | 51.24 | 50.15 | 50.83 | 6,771,505 | -0.42(-0.81%) |
Oct 14, 2014 | 51.21 | 52.61 | 50.92 | 51.25 | 5,821,155 | +0.18(+0.34%) |
Oct 13, 2014 | 52.00 | 52.00 | 51.05 | 51.07 | 4,658,736 | -0.88(-1.68%) |
Oct 10, 2014 | 52.03 | 52.32 | 51.91 | 51.95 | 4,852,470 | +0.07(+0.14%) |
Oct 09, 2014 | 52.13 | 52.45 | 51.84 | 51.88 | 5,109,373 | -0.49(-0.94%) |
Oct 08, 2014 | 51.64 | 52.40 | 51.60 | 52.37 | 4,645,910 | +0.73(+1.42%) |
Oct 07, 2014 | 51.53 | 51.94 | 51.43 | 51.64 | 5,381,050 | -0.29(-0.57%) |
Oct 06, 2014 | 51.85 | 52.10 | 51.67 | 51.93 | 3,964,869 | -0.15(-0.29%) |
Oct 03, 2014 | 51.89 | 52.20 | 51.61 | 52.08 | 4,767,226 | +0.54(+1.05%) |
Oct 02, 2014 | 51.52 | 51.70 | 51.33 | 51.54 | 4,060,085 | -0.09(-0.17%) |
Oct 01, 2014 | 51.89 | 51.95 | 51.56 | 51.63 | 4,254,604 | -0.26(-0.51%) |
Sep 30, 2014 | 52.32 | 52.38 | 51.85 | 51.89 | 6,326,700 | -0.33(-0.62%) |
Sep 29, 2014 | 52.04 | 52.27 | 51.87 | 52.22 | 3,863,362 | -0.06(-0.11%) |
Sep 26, 2014 | 52.06 | 52.39 | 51.77 | 52.28 | 2,498,517 | +0.18(+0.34%) |
Sep 25, 2014 | 52.53 | 52.56 | 52.08 | 52.10 | 3,208,685 | -0.60(-1.13%) |
Sep 24, 2014 | 52.08 | 52.80 | 52.08 | 52.70 | 5,057,890 | +0.66(+1.27%) |
Sep 23, 2014 | 52.08 | 52.39 | 52.00 | 52.04 | 3,944,437 | -0.23(-0.44%) |
Sep 22, 2014 | 52.08 | 52.42 | 51.97 | 52.27 | 3,608,445 | +0.33(+0.63%) |
Sep 19, 2014 | 52.20 | 52.25 | 51.90 | 51.94 | 6,611,874 | -0.02(-0.05%) |
Sep 18, 2014 | 51.94 | 52.08 | 51.75 | 51.97 | 4,327,755 | +0.06(+0.11%) |
Sep 17, 2014 | 52.04 | 52.05 | 51.59 | 51.91 | 4,662,182 | +0.08(+0.15%) |
Sep 16, 2014 | 51.23 | 52.04 | 51.12 | 51.83 | 5,613,454 | +0.50(+0.98%) |
Sep 15, 2014 | 51.10 | 51.55 | 51.03 | 51.33 | 3,941,215 | +0.02(+0.05%) |
Sep 12, 2014 | 51.07 | 51.37 | 50.99 | 51.30 | 4,059,956 | +0.05(+0.09%) |
Sep 11, 2014 | 50.90 | 51.32 | 50.75 | 51.26 | 4,112,185 | +0.33(+0.66%) |
Sep 10, 2014 | 50.52 | 50.98 | 50.41 | 50.92 | 3,480,969 | +0.45(+0.90%) |
Sep 09, 2014 | 50.52 | 50.70 | 50.42 | 50.47 | 4,425,976 | -0.17(-0.33%) |
Sep 08, 2014 | 51.27 | 51.34 | 50.63 | 50.64 | 4,704,173 | -0.97(-1.88%) |
Sep 05, 2014 | 51.14 | 51.60 | 51.02 | 51.61 | 4,325,534 | +0.44(+0.86%) |
Sep 04, 2014 | 51.30 | 51.41 | 50.99 | 51.17 | 4,133,323 | -0.09(-0.17%) |
Sep 03, 2014 | 51.60 | 51.63 | 51.17 | 51.26 | 4,152,716 | +0.00(+0.00%) |
Sep 02, 2014 | 51.27 | 51.48 | 51.05 | 51.26 | 3,827,514 | -0.25(-0.48%) |
Aug 29, 2014 | 51.51 | 51.50 | 51.50 | 51.50 | 2,642,439 | +0.18(+0.34%) |
Aug 28, 2014 | 51.42 | 51.50 | 51.28 | 51.33 | 2,770,820 | -0.25(-0.49%) |
Aug 27, 2014 | 51.55 | 51.59 | 51.40 | 51.58 | 2,619,675 | +0.03(+0.06%) |
Aug 26, 2014 | 51.64 | 51.80 | 51.49 | 51.55 | 3,005,889 | -0.06(-0.12%) |
Aug 25, 2014 | 51.65 | 51.83 | 51.50 | 51.61 | 1,956,654 | +0.24(+0.46%) |
Aug 22, 2014 | 51.64 | 51.68 | 51.34 | 51.38 | 2,063,910 | -0.19(-0.37%) |
Aug 21, 2014 | 51.36 | 51.73 | 51.36 | 51.57 | 3,141,988 | +0.11(+0.22%) |
Aug 20, 2014 | 51.26 | 51.57 | 51.11 | 51.46 | 3,538,932 | +0.33(+0.64%) |
Aug 19, 2014 | 51.34 | 51.35 | 50.95 | 51.13 | 4,114,578 | -0.29(-0.56%) |
Aug 18, 2014 | 51.20 | 51.72 | 51.16 | 51.42 | 4,772,651 | +0.39(+0.76%) |
Aug 15, 2014 | 51.24 | 51.46 | 50.68 | 51.03 | 4,992,370 | -0.06(-0.12%) |
Aug 14, 2014 | 51.24 | 51.36 | 50.95 | 51.09 | 5,207,851 | -0.14(-0.26%) |
Aug 13, 2014 | 51.40 | 51.42 | 51.02 | 51.23 | 4,633,622 | -0.03(-0.06%) |
Aug 12, 2014 | 51.34 | 51.59 | 51.19 | 51.26 | 5,201,520 | -0.51(-0.98%) |
Aug 11, 2014 | 51.99 | 52.28 | 51.73 | 51.77 | 5,135,084 | -0.10(-0.18%) |
Aug 08, 2014 | 51.22 | 51.75 | 51.18 | 51.86 | 2,733,901 | +0.58(+1.13%) |
Aug 07, 2014 | 51.69 | 51.77 | 51.17 | 51.28 | 3,515,996 | -0.28(-0.54%) |
Aug 06, 2014 | 50.86 | 51.92 | 50.86 | 51.56 | 7,217,242 | +0.82(+1.62%) |
Aug 05, 2014 | 50.52 | 50.98 | 50.51 | 50.74 | 5,450,162 | +0.01(+0.02%) |
Aug 04, 2014 | 50.83 | 51.03 | 50.57 | 50.73 | 5,417,759 | -0.15(-0.30%) |
Aug 01, 2014 | 50.17 | 51.46 | 50.04 | 50.88 | 6,613,477 | +0.44(+0.87%) |
Jul 31, 2014 | 51.50 | 51.71 | 50.45 | 50.45 | 8,605,137 | -2.16(-4.10%) |
Jul 30, 2014 | 52.88 | 53.09 | 52.53 | 52.60 | 4,701,168 | -0.20(-0.38%) |
Jul 29, 2014 | 53.37 | 53.56 | 52.72 | 52.80 | 6,182,211 | -0.77(-1.44%) |
Jul 28, 2014 | 53.82 | 54.02 | 53.38 | 53.57 | 2,151,198 | -0.21(-0.38%) |
Jul 25, 2014 | 54.18 | 54.24 | 53.73 | 53.78 | 2,004,146 | -0.41(-0.76%) |
Jul 24, 2014 | 54.37 | 54.38 | 54.10 | 54.19 | 2,409,632 | -0.05(-0.09%) |
Jul 23, 2014 | 54.58 | 54.65 | 54.08 | 54.24 | 2,412,214 | -0.33(-0.61%) |
Jul 22, 2014 | 54.71 | 54.89 | 54.42 | 54.57 | 2,470,473 | -0.14(-0.25%) |
Jul 21, 2014 | 54.55 | 54.81 | 54.46 | 54.71 | 1,905,792 | -0.11(-0.20%) |
Jul 18, 2014 | 54.73 | 54.91 | 54.54 | 54.82 | 3,010,998 | +0.24(+0.44%) |
Jul 17, 2014 | 55.19 | 55.30 | 54.58 | 54.58 | 2,973,979 | -0.68(-1.22%) |
Jul 16, 2014 | 55.38 | 55.62 | 55.16 | 55.26 | 3,141,286 | +0.12(+0.22%) |
Jul 15, 2014 | 55.14 | 55.25 | 54.89 | 55.14 | 3,581,835 | -0.10(-0.19%) |
Jul 14, 2014 | 55.23 | 55.50 | 55.20 | 55.24 | 2,777,481 | +0.21(+0.39%) |
Jul 11, 2014 | 54.99 | 55.11 | 54.82 | 55.03 | 2,124,294 | +0.08(+0.14%) |
Jul 10, 2014 | 54.88 | 55.19 | 54.85 | 54.95 | 3,706,507 | -0.18(-0.33%) |
Jul 09, 2014 | 55.04 | 55.32 | 54.95 | 55.13 | 3,155,225 | +0.12(+0.22%) |
Jul 08, 2014 | 54.29 | 55.08 | 54.26 | 55.01 | 4,844,954 | +0.51(+0.93%) |
Jul 07, 2014 | 54.45 | 54.58 | 54.30 | 54.51 | 2,465,723 | +0.03(+0.06%) |
Jul 03, 2014 | 54.17 | 54.47 | 54.47 | 54.47 | 1,522,953 | +0.28(+0.51%) |
Jul 02, 2014 | 54.11 | 54.42 | 54.06 | 54.20 | 1,508,703 | -0.01(-0.01%) |
Jul 01, 2014 | 54.22 | 54.30 | 53.79 | 54.21 | 2,716,211 | +0.24(+0.44%) |
Jun 30, 2014 | 54.17 | 54.51 | 53.76 | 53.97 | 3,425,465 | -0.20(-0.37%) |
Jun 27, 2014 | 53.65 | 54.21 | 53.49 | 54.17 | 5,191,492 | +0.42(+0.78%) |
Jun 26, 2014 | 53.70 | 53.85 | 53.44 | 53.75 | 2,722,008 | -0.04(-0.07%) |
Jun 25, 2014 | 53.75 | 53.90 | 53.59 | 53.79 | 2,674,605 | +0.00(+0.00%) |
Jun 24, 2014 | 53.64 | 54.00 | 53.47 | 53.79 | 3,080,946 | +0.09(+0.18%) |
Jun 23, 2014 | 54.10 | 54.11 | 53.60 | 53.69 | 3,355,058 | -0.44(-0.80%) |
Jun 20, 2014 | 54.85 | 54.99 | 54.09 | 54.13 | 5,097,759 | -0.83(-1.51%) |
Jun 19, 2014 | 54.55 | 54.97 | 54.55 | 54.96 | 3,881,228 | +0.55(+1.02%) |
Jun 18, 2014 | 53.64 | 54.44 | 53.64 | 54.40 | 2,953,265 | +0.66(+1.24%) |
Jun 17, 2014 | 53.85 | 53.87 | 53.56 | 53.74 | 2,077,421 | -0.16(-0.29%) |
Jun 16, 2014 | 53.53 | 53.97 | 53.30 | 53.90 | 2,273,223 | +0.18(+0.34%) |
Jun 13, 2014 | 53.65 | 53.80 | 53.60 | 53.71 | 1,969,502 | +0.02(+0.03%) |
Jun 12, 2014 | 54.10 | 54.30 | 53.53 | 53.70 | 2,692,774 | -0.62(-1.14%) |
Jun 11, 2014 | 54.31 | 54.38 | 54.07 | 54.32 | 2,607,424 | -0.06(-0.10%) |
Jun 10, 2014 | 54.06 | 54.57 | 54.04 | 54.37 | 3,670,405 | +0.53(+0.99%) |
Jun 06, 2014 | 53.87 | 53.98 | 53.71 | 53.84 | 3,716,430 | +0.05(+0.09%) |
Jun 05, 2014 | 53.70 | 53.98 | 53.60 | 53.79 | 3,629,176 | +0.20(+0.37%) |
Jun 04, 2014 | 53.30 | 53.61 | 53.02 | 53.60 | 3,359,696 | +0.37(+0.70%) |
Jun 03, 2014 | 53.85 | 53.94 | 53.13 | 53.22 | 3,971,489 | -0.77(-1.42%) |
Jun 02, 2014 | 53.93 | 54.04 | 53.68 | 53.99 | 3,649,020 | -0.15(-0.28%) |
May 30, 2014 | 52.99 | 54.20 | 52.91 | 54.14 | 9,961,592 | +1.17(+2.21%) |
May 29, 2014 | 52.54 | 53.00 | 52.45 | 52.97 | 8,040,065 | +0.63(+1.21%) |
May 28, 2014 | 52.80 | 52.80 | 52.32 | 52.34 | 4,145,211 | -0.47(-0.88%) |
May 27, 2014 | 52.95 | 52.99 | 52.65 | 52.80 | 4,566,173 | -0.02(-0.03%) |
May 23, 2014 | 52.88 | 52.82 | 52.82 | 52.82 | 4,110,267 | +0.17(+0.32%) |
May 22, 2014 | 52.80 | 52.88 | 52.54 | 52.65 | 2,633,388 | -0.23(-0.43%) |
May 21, 2014 | 52.79 | 52.91 | 52.61 | 52.88 | 2,155,744 | +0.20(+0.38%) |
May 20, 2014 | 52.80 | 52.97 | 52.54 | 52.69 | 2,247,311 | -0.13(-0.25%) |
May 19, 2014 | 52.69 | 52.88 | 52.50 | 52.82 | 2,315,092 | -0.15(-0.28%) |
May 16, 2014 | 52.48 | 53.01 | 52.48 | 52.97 | 3,588,307 | +0.40(+0.77%) |
May 15, 2014 | 52.83 | 53.11 | 52.49 | 52.57 | 3,083,116 | -0.44(-0.82%) |
May 14, 2014 | 53.21 | 53.49 | 52.95 | 53.00 | 2,026,398 | -0.24(-0.45%) |
May 13, 2014 | 53.20 | 53.34 | 53.03 | 53.24 | 2,270,247 | +0.06(+0.10%) |
May 12, 2014 | 53.63 | 53.63 | 53.09 | 53.18 | 2,135,093 | -0.36(-0.68%) |
May 09, 2014 | 53.05 | 53.61 | 53.05 | 53.55 | 3,054,886 | +0.44(+0.82%) |
May 08, 2014 | 53.15 | 53.32 | 52.94 | 53.11 | 2,165,370 | -0.10(-0.19%) |
May 07, 2014 | 52.84 | 53.35 | 52.84 | 53.22 | 2,767,929 | +0.41(+0.78%) |
May 06, 2014 | 52.74 | 53.15 | 52.73 | 52.80 | 2,434,534 | -0.15(-0.28%) |
May 05, 2014 | 52.93 | 53.14 | 52.77 | 52.95 | 2,567,917 | -0.16(-0.30%) |
May 02, 2014 | 52.95 | 53.30 | 52.88 | 53.11 | 3,207,509 | +0.07(+0.13%) |
May 01, 2014 | 53.18 | 53.37 | 52.67 | 53.04 | 3,350,781 | -0.23(-0.43%) |
Apr 30, 2014 | 53.28 | 53.57 | 53.10 | 53.27 | 4,849,005 | +0.21(+0.39%) |
Apr 29, 2014 | 53.63 | 53.68 | 53.06 | 53.07 | 5,651,663 | -0.65(-1.21%) |
Apr 28, 2014 | 52.77 | 53.79 | 52.71 | 53.71 | 5,734,342 | +1.28(+2.45%) |
Apr 25, 2014 | 52.64 | 52.99 | 52.18 | 52.43 | 4,004,249 | -0.15(-0.29%) |
Apr 24, 2014 | 52.28 | 52.61 | 52.20 | 52.58 | 5,043,190 | +0.44(+0.85%) |
Apr 23, 2014 | 52.54 | 52.69 | 52.08 | 52.14 | 4,659,472 | -0.39(-0.74%) |
Apr 22, 2014 | 52.96 | 53.11 | 52.52 | 52.53 | 4,124,944 | -0.38(-0.72%) |
Apr 21, 2014 | 52.80 | 53.07 | 52.36 | 52.91 | 2,693,691 | -0.08(-0.15%) |
Apr 17, 2014 | 52.84 | 52.99 | 52.99 | 52.99 | 4,547,130 | +0.09(+0.18%) |
Apr 16, 2014 | 52.41 | 53.06 | 52.29 | 52.89 | 4,541,773 | +0.64(+1.22%) |
Apr 15, 2014 | 52.03 | 52.32 | 51.83 | 52.25 | 5,299,876 | +0.40(+0.77%) |
Apr 14, 2014 | 51.69 | 51.97 | 51.59 | 51.85 | 3,860,488 | +0.43(+0.84%) |
Apr 11, 2014 | 51.77 | 52.18 | 51.37 | 51.42 | 6,145,291 | -0.50(-0.96%) |
Apr 10, 2014 | 51.64 | 52.21 | 51.48 | 51.92 | 8,765,200 | +0.17(+0.32%) |
Apr 09, 2014 | 51.65 | 51.95 | 51.54 | 51.75 | 4,329,556 | +0.08(+0.15%) |
Apr 08, 2014 | 51.05 | 51.70 | 50.97 | 51.67 | 5,589,770 | +0.56(+1.09%) |
Apr 07, 2014 | 50.33 | 51.41 | 50.31 | 51.11 | 5,371,260 | +0.55(+1.09%) |
Apr 04, 2014 | 50.84 | 50.90 | 50.49 | 50.56 | 3,093,140 | -0.05(-0.09%) |
Apr 03, 2014 | 50.77 | 50.91 | 50.55 | 50.61 | 3,081,872 | -0.02(-0.03%) |
Apr 02, 2014 | 50.65 | 50.86 | 50.29 | 50.62 | 3,771,784 | +0.06(+0.12%) |
Apr 01, 2014 | 51.07 | 51.25 | 50.41 | 50.56 | 3,858,639 | -0.51(-1.00%) |
Mar 31, 2014 | 50.78 | 51.11 | 50.41 | 51.07 | 4,524,049 | +0.61(+1.20%) |
Mar 28, 2014 | 50.42 | 50.86 | 50.17 | 50.47 | 3,629,514 | +0.03(+0.06%) |
Mar 27, 2014 | 50.58 | 51.90 | 50.38 | 50.44 | 10,295,170 | -0.17(-0.33%) |
Mar 26, 2014 | 50.29 | 50.82 | 50.15 | 50.60 | 3,458,418 | +0.39(+0.78%) |
Mar 25, 2014 | 50.17 | 50.62 | 49.84 | 50.21 | 4,015,268 | +0.36(+0.73%) |
Mar 24, 2014 | 50.21 | 50.43 | 49.81 | 49.84 | 3,071,073 | -0.12(-0.24%) |
Mar 21, 2014 | 50.44 | 50.49 | 49.85 | 49.96 | 7,574,322 | -0.10(-0.20%) |
Mar 20, 2014 | 49.84 | 50.15 | 49.66 | 50.07 | 2,513,120 | +0.16(+0.32%) |
Mar 19, 2014 | 50.60 | 50.64 | 49.71 | 49.91 | 2,902,481 | -0.75(-1.48%) |
Mar 18, 2014 | 50.80 | 50.85 | 50.55 | 50.66 | 2,717,458 | -0.05(-0.09%) |
Mar 17, 2014 | 50.43 | 50.93 | 50.32 | 50.70 | 3,604,999 | +0.45(+0.89%) |
Mar 14, 2014 | 49.71 | 50.38 | 49.65 | 50.25 | 4,597,949 | +0.47(+0.95%) |
Mar 13, 2014 | 49.85 | 50.29 | 49.69 | 49.78 | 3,341,958 | +0.01(+0.02%) |
Mar 12, 2014 | 49.53 | 49.92 | 49.50 | 49.77 | 3,008,633 | -0.06(-0.11%) |
Mar 11, 2014 | 49.73 | 50.25 | 49.65 | 49.83 | 4,121,280 | +0.19(+0.38%) |
Mar 10, 2014 | 49.55 | 49.76 | 49.49 | 49.64 | 2,483,762 | -0.06(-0.13%) |
Mar 07, 2014 | 49.67 | 49.78 | 49.48 | 49.70 | 2,531,080 | +0.09(+0.17%) |
Mar 06, 2014 | 49.43 | 49.75 | 49.32 | 49.62 | 3,385,956 | +0.31(+0.64%) |
Mar 05, 2014 | 49.46 | 49.56 | 49.24 | 49.30 | 3,022,407 | -0.31(-0.62%) |
Mar 04, 2014 | 49.34 | 49.81 | 49.34 | 49.61 | 3,731,215 | +0.62(+1.27%) |
Mar 03, 2014 | 48.99 | 49.31 | 48.81 | 48.99 | 3,448,231 | -0.48(-0.97%) |
Feb 28, 2014 | 49.12 | 49.72 | 48.88 | 49.47 | 4,275,530 | +0.56(+1.14%) |
Feb 27, 2014 | 48.61 | 48.98 | 48.51 | 48.91 | 3,136,921 | +0.13(+0.27%) |
Feb 26, 2014 | 48.90 | 49.24 | 48.71 | 48.77 | 3,843,667 | -0.09(-0.19%) |
Feb 25, 2014 | 48.84 | 48.99 | 48.56 | 48.87 | 5,030,998 | +0.09(+0.19%) |
Feb 24, 2014 | 48.63 | 49.18 | 48.47 | 48.77 | 4,110,540 | +0.31(+0.63%) |
Feb 21, 2014 | 48.78 | 49.23 | 48.44 | 48.47 | 4,022,180 | -0.24(-0.48%) |
Feb 20, 2014 | 48.40 | 48.90 | 48.30 | 48.70 | 3,373,620 | +0.26(+0.54%) |
Feb 19, 2014 | 48.79 | 48.96 | 48.37 | 48.44 | 4,265,768 | -0.68(-1.38%) |
Feb 18, 2014 | 49.49 | 49.49 | 48.81 | 49.12 | 3,748,338 | -0.23(-0.46%) |
Feb 14, 2014 | 49.11 | 49.35 | 49.35 | 49.35 | 3,957,894 | +0.29(+0.59%) |
Feb 13, 2014 | 48.38 | 49.14 | 48.37 | 49.06 | 3,925,872 | +0.31(+0.63%) |
Feb 12, 2014 | 49.14 | 49.40 | 48.56 | 48.75 | 5,045,071 | -0.38(-0.77%) |
Feb 11, 2014 | 48.55 | 49.19 | 48.33 | 49.13 | 4,701,180 | +0.69(+1.43%) |
Feb 10, 2014 | 47.90 | 48.51 | 47.88 | 48.44 | 5,654,447 | +0.52(+1.08%) |
Feb 07, 2014 | 47.85 | 48.14 | 47.66 | 47.92 | 4,657,628 | +0.20(+0.43%) |
Feb 06, 2014 | 47.64 | 47.90 | 47.45 | 47.71 | 5,323,097 | +0.14(+0.30%) |
Feb 05, 2014 | 47.36 | 47.86 | 47.25 | 47.57 | 7,596,754 | +0.06(+0.12%) |
Feb 04, 2014 | 47.51 | 47.77 | 47.35 | 47.51 | 6,631,116 | +0.14(+0.30%) |
Feb 03, 2014 | 48.20 | 48.26 | 47.04 | 47.37 | 8,723,639 | -0.83(-1.73%) |
Jan 31, 2014 | 47.72 | 48.49 | 47.24 | 48.21 | 8,677,413 | -0.20(-0.42%) |
Jan 30, 2014 | 49.95 | 50.23 | 48.12 | 48.41 | 6,929,168 | -0.08(-0.16%) |
Jan 29, 2014 | 49.44 | 49.44 | 48.36 | 48.49 | 7,217,175 | -1.01(-2.04%) |
Jan 28, 2014 | 48.97 | 49.55 | 48.97 | 49.50 | 4,290,028 | +0.60(+1.22%) |
Jan 27, 2014 | 49.18 | 49.32 | 48.77 | 48.90 | 5,889,169 | -0.22(-0.45%) |
Jan 24, 2014 | 49.91 | 50.35 | 49.12 | 49.12 | 6,935,266 | -0.83(-1.66%) |
Jan 23, 2014 | 49.94 | 50.18 | 49.78 | 49.95 | 4,144,685 | -0.45(-0.89%) |
Jan 22, 2014 | 50.81 | 50.94 | 50.29 | 50.40 | 2,888,520 | -0.31(-0.61%) |
Jan 21, 2014 | 50.95 | 51.23 | 50.35 | 50.70 | 3,484,097 | +0.03(+0.06%) |
Jan 17, 2014 | 50.84 | 50.67 | 50.67 | 50.67 | 5,027,467 | -0.22(-0.43%) |
Jan 16, 2014 | 50.58 | 51.00 | 50.43 | 50.89 | 3,366,346 | +0.16(+0.31%) |
Jan 15, 2014 | 50.79 | 50.88 | 50.40 | 50.73 | 2,920,682 | -0.05(-0.11%) |
Jan 14, 2014 | 50.67 | 50.90 | 50.56 | 50.79 | 3,166,383 | +0.13(+0.25%) |
Jan 13, 2014 | 50.83 | 51.21 | 50.55 | 50.66 | 4,010,385 | -0.31(-0.60%) |
Jan 10, 2014 | 51.00 | 51.27 | 50.81 | 50.97 | 3,775,419 | +0.05(+0.09%) |
Jan 09, 2014 | 50.23 | 51.13 | 49.97 | 50.92 | 6,162,535 | +1.16(+2.33%) |
Jan 08, 2014 | 50.26 | 50.28 | 49.66 | 49.76 | 4,196,114 | -0.52(-1.03%) |
Jan 07, 2014 | 50.51 | 50.58 | 50.15 | 50.28 | 3,667,299 | +0.05(+0.09%) |
Jan 06, 2014 | 50.47 | 50.55 | 50.12 | 50.23 | 3,283,012 | -0.03(-0.06%) |
Jan 03, 2014 | 50.29 | 50.51 | 50.12 | 50.26 | 2,698,913 | -0.09(-0.19%) |