Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 60.45 | 60.82 | 59.26 | 59.61 | 8,117,374 | -0.09(-0.15%) |
Jan 29, 2015 | 58.75 | 59.74 | 58.36 | 59.70 | 5,334,976 | +0.94(+1.61%) |
Jan 28, 2015 | 59.70 | 59.92 | 58.58 | 58.75 | 3,750,873 | -0.63(-1.06%) |
Jan 27, 2015 | 59.41 | 59.72 | 59.15 | 59.38 | 4,422,984 | -0.31(-0.53%) |
Jan 26, 2015 | 59.49 | 59.75 | 58.83 | 59.70 | 4,187,440 | -0.02(-0.03%) |
Jan 23, 2015 | 59.99 | 60.32 | 59.65 | 59.71 | 3,506,874 | -0.27(-0.46%) |
Jan 22, 2015 | 60.18 | 60.18 | 59.31 | 59.99 | 5,535,165 | +0.18(+0.30%) |
Jan 21, 2015 | 59.29 | 60.02 | 58.87 | 59.81 | 6,150,747 | +0.17(+0.29%) |
Jan 20, 2015 | 58.67 | 59.69 | 58.67 | 59.63 | 7,439,190 | +1.12(+1.91%) |
Jan 16, 2015 | 57.61 | 58.68 | 57.49 | 58.51 | 5,149,752 | +0.78(+1.35%) |
Jan 15, 2015 | 57.75 | 59.00 | 57.73 | 57.74 | 4,811,219 | -0.02(-0.03%) |
Jan 14, 2015 | 56.93 | 57.85 | 56.88 | 57.75 | 4,078,055 | +0.31(+0.55%) |
Jan 13, 2015 | 58.01 | 58.61 | 56.97 | 57.44 | 4,064,402 | -0.03(-0.06%) |
Jan 12, 2015 | 58.13 | 58.46 | 57.35 | 57.47 | 7,003,101 | -0.42(-0.73%) |
Jan 09, 2015 | 57.98 | 58.04 | 57.13 | 57.89 | 9,834,551 | -0.78(-1.33%) |
Jan 08, 2015 | 57.95 | 59.18 | 57.67 | 58.67 | 9,025,341 | +1.36(+2.37%) |
Jan 07, 2015 | 57.98 | 58.39 | 56.67 | 57.31 | 10,923,221 | -0.41(-0.70%) |
Jan 06, 2015 | 57.88 | 58.70 | 57.29 | 57.72 | 6,193,539 | +0.29(+0.50%) |
Jan 05, 2015 | 57.73 | 58.03 | 57.25 | 57.43 | 5,816,164 | -0.57(-0.98%) |
Jan 02, 2015 | 57.76 | 58.63 | 57.72 | 58.00 | 3,800,315 | +0.89(+1.55%) |
Dec 31, 2014 | 57.90 | 57.11 | 57.11 | 57.11 | 3,008,938 | -0.54(-0.93%) |
Dec 30, 2014 | 57.85 | 58.08 | 57.49 | 57.65 | 3,292,900 | -0.38(-0.66%) |
Dec 29, 2014 | 57.88 | 58.27 | 57.86 | 58.03 | 2,101,325 | -0.24(-0.41%) |
Dec 26, 2014 | 58.19 | 58.77 | 58.17 | 58.27 | 1,737,261 | +0.19(+0.33%) |
Dec 24, 2014 | 57.98 | 58.08 | 58.08 | 58.08 | 1,820,341 | +0.35(+0.60%) |
Dec 23, 2014 | 59.33 | 59.38 | 57.13 | 57.74 | 5,769,228 | -1.39(-2.35%) |
Dec 22, 2014 | 59.94 | 59.27 | 58.16 | 59.13 | 5,577,812 | -0.81(-1.35%) |
Dec 19, 2014 | 59.81 | 60.15 | 59.05 | 59.94 | 10,039,375 | -0.04(-0.07%) |
Dec 18, 2014 | 58.94 | 60.00 | 58.70 | 59.98 | 7,089,693 | +1.80(+3.09%) |
Dec 17, 2014 | 57.59 | 58.53 | 57.31 | 58.18 | 6,662,923 | +0.84(+1.47%) |
Dec 16, 2014 | 57.45 | 59.07 | 57.15 | 57.34 | 5,950,645 | -0.34(-0.59%) |
Dec 15, 2014 | 57.69 | 58.55 | 57.47 | 57.68 | 6,907,927 | +0.10(+0.17%) |
Dec 12, 2014 | 59.16 | 59.32 | 57.51 | 57.58 | 9,475,427 | -1.71(-2.88%) |
Dec 11, 2014 | 60.96 | 62.17 | 59.23 | 59.28 | 13,167,266 | +0.46(+0.79%) |
Dec 10, 2014 | 59.52 | 59.77 | 58.78 | 58.82 | 4,973,669 | -0.96(-1.61%) |
Dec 09, 2014 | 59.76 | 59.82 | 59.22 | 59.78 | 4,555,370 | -0.51(-0.85%) |
Dec 08, 2014 | 59.58 | 60.32 | 59.46 | 60.29 | 5,937,028 | +0.81(+1.36%) |
Dec 05, 2014 | 59.68 | 59.78 | 59.34 | 59.48 | 6,990,882 | -0.44(-0.73%) |
Dec 04, 2014 | 58.76 | 59.97 | 58.65 | 59.92 | 7,874,622 | +1.03(+1.76%) |
Dec 03, 2014 | 58.18 | 58.91 | 57.95 | 58.89 | 7,758,867 | +0.62(+1.07%) |
Dec 02, 2014 | 56.82 | 58.59 | 56.78 | 58.27 | 10,162,801 | +1.55(+2.73%) |
Dec 01, 2014 | 56.27 | 56.93 | 55.96 | 56.72 | 5,620,626 | +0.32(+0.57%) |
Nov 28, 2014 | 56.07 | 56.75 | 55.96 | 56.39 | 2,703,131 | +0.66(+1.19%) |
Nov 26, 2014 | 55.49 | 55.73 | 55.73 | 55.73 | 2,866,282 | +0.39(+0.70%) |
Nov 25, 2014 | 55.35 | 55.65 | 55.26 | 55.34 | 5,290,707 | -0.07(-0.12%) |
Nov 24, 2014 | 55.97 | 56.02 | 55.34 | 55.41 | 5,525,156 | -0.36(-0.64%) |
Nov 21, 2014 | 55.84 | 55.88 | 55.49 | 55.77 | 7,117,122 | +0.46(+0.84%) |
Nov 20, 2014 | 55.43 | 55.53 | 55.10 | 55.30 | 2,980,647 | -0.34(-0.61%) |
Nov 19, 2014 | 56.01 | 56.01 | 55.39 | 55.64 | 3,776,009 | -0.47(-0.84%) |
Nov 18, 2014 | 55.62 | 56.29 | 55.48 | 56.11 | 4,475,783 | +0.41(+0.73%) |
Nov 17, 2014 | 55.52 | 55.76 | 55.42 | 55.71 | 3,997,361 | -0.03(-0.06%) |
Nov 14, 2014 | 56.03 | 56.06 | 55.57 | 55.74 | 2,818,409 | -0.29(-0.52%) |
Nov 13, 2014 | 56.03 | 56.43 | 55.80 | 56.03 | 3,977,353 | +0.23(+0.42%) |
Nov 12, 2014 | 55.76 | 56.17 | 55.48 | 55.80 | 5,434,969 | +0.03(+0.06%) |
Nov 11, 2014 | 56.18 | 56.44 | 55.73 | 55.77 | 6,427,391 | -0.41(-0.73%) |
Nov 10, 2014 | 54.92 | 56.23 | 54.59 | 56.18 | 5,361,943 | +1.44(+2.63%) |
Nov 07, 2014 | 54.92 | 55.01 | 54.45 | 54.74 | 4,619,576 | -0.30(-0.54%) |
Nov 06, 2014 | 55.09 | 55.26 | 54.78 | 55.03 | 3,761,844 | -0.02(-0.04%) |
Nov 05, 2014 | 55.41 | 55.57 | 54.87 | 55.06 | 3,740,022 | -0.15(-0.27%) |
Nov 04, 2014 | 54.97 | 55.26 | 54.61 | 55.21 | 4,937,109 | +0.52(+0.95%) |
Nov 03, 2014 | 54.29 | 54.79 | 54.27 | 54.69 | 4,192,065 | +0.17(+0.32%) |
Oct 31, 2014 | 55.31 | 55.42 | 54.17 | 54.52 | 5,441,041 | -0.39(-0.70%) |
Oct 30, 2014 | 53.75 | 55.04 | 53.68 | 54.90 | 5,030,561 | +1.08(+2.00%) |
Oct 29, 2014 | 53.42 | 54.22 | 53.24 | 53.83 | 7,550,867 | +0.54(+1.02%) |
Oct 28, 2014 | 54.24 | 54.33 | 52.39 | 53.28 | 10,939,406 | -1.13(-2.07%) |
Oct 27, 2014 | 54.20 | 54.75 | 54.29 | 54.41 | 5,000,393 | +0.12(+0.23%) |
Oct 24, 2014 | 53.08 | 54.44 | 52.93 | 54.29 | 5,821,617 | +1.40(+2.64%) |
Oct 23, 2014 | 52.82 | 53.59 | 52.42 | 52.89 | 7,725,314 | -0.27(-0.51%) |
Oct 22, 2014 | 53.09 | 53.67 | 53.08 | 53.16 | 5,234,151 | +0.00(+0.00%) |
Oct 21, 2014 | 52.12 | 53.22 | 52.12 | 53.16 | 4,232,020 | +1.30(+2.50%) |
Oct 20, 2014 | 51.47 | 51.86 | 51.29 | 51.86 | 3,529,257 | +0.43(+0.83%) |
Oct 17, 2014 | 51.33 | 51.62 | 50.87 | 51.43 | 6,484,296 | +0.56(+1.10%) |
Oct 16, 2014 | 50.97 | 51.41 | 50.38 | 50.87 | 6,677,746 | -0.80(-1.54%) |
Oct 15, 2014 | 50.88 | 51.89 | 49.79 | 51.67 | 8,290,810 | -0.22(-0.43%) |
Oct 14, 2014 | 52.40 | 52.55 | 51.59 | 51.89 | 5,393,531 | -0.12(-0.22%) |
Oct 13, 2014 | 52.65 | 53.03 | 51.97 | 52.01 | 4,903,224 | -0.72(-1.36%) |
Oct 10, 2014 | 52.62 | 53.51 | 52.46 | 52.72 | 3,992,517 | -0.12(-0.23%) |
Oct 09, 2014 | 53.37 | 53.69 | 52.84 | 52.85 | 4,419,186 | -0.77(-1.44%) |
Oct 08, 2014 | 52.48 | 53.64 | 52.11 | 53.62 | 4,150,431 | +0.84(+1.59%) |
Oct 07, 2014 | 53.53 | 53.58 | 52.68 | 52.78 | 7,491,764 | -1.15(-2.13%) |
Oct 06, 2014 | 54.19 | 54.22 | 53.74 | 53.93 | 4,173,488 | -0.04(-0.08%) |
Oct 03, 2014 | 53.60 | 54.05 | 53.52 | 53.97 | 4,392,029 | +0.69(+1.30%) |
Oct 02, 2014 | 53.50 | 53.54 | 52.91 | 53.28 | 5,248,458 | -0.21(-0.38%) |
Oct 01, 2014 | 54.15 | 54.15 | 53.18 | 53.49 | 5,172,224 | +0.19(+0.35%) |
Sep 30, 2014 | 53.78 | 53.89 | 53.28 | 53.30 | 6,019,855 | -0.40(-0.75%) |
Sep 29, 2014 | 53.47 | 53.79 | 53.28 | 53.70 | 4,286,307 | -0.12(-0.21%) |
Sep 26, 2014 | 54.08 | 54.08 | 53.41 | 53.82 | 3,559,381 | -0.08(-0.15%) |
Sep 25, 2014 | 54.22 | 54.36 | 53.83 | 53.90 | 3,810,162 | -0.50(-0.92%) |
Sep 24, 2014 | 54.51 | 54.70 | 54.31 | 54.40 | 3,982,995 | +0.20(+0.36%) |
Sep 23, 2014 | 53.96 | 54.34 | 53.83 | 54.20 | 3,314,573 | -0.11(-0.20%) |
Sep 22, 2014 | 54.51 | 54.54 | 54.04 | 54.31 | 4,848,142 | -0.37(-0.68%) |
Sep 19, 2014 | 55.06 | 55.18 | 54.57 | 54.68 | 7,924,887 | -0.05(-0.09%) |
Sep 18, 2014 | 54.31 | 54.79 | 54.28 | 54.73 | 5,264,640 | +0.56(+1.03%) |
Sep 17, 2014 | 54.06 | 54.39 | 53.97 | 54.17 | 6,207,232 | +0.09(+0.17%) |
Sep 16, 2014 | 53.63 | 54.17 | 53.34 | 54.08 | 3,493,218 | +0.50(+0.94%) |
Sep 15, 2014 | 53.54 | 53.62 | 53.25 | 53.58 | 3,315,902 | -0.07(-0.12%) |
Sep 12, 2014 | 53.63 | 53.87 | 53.42 | 53.64 | 6,560,930 | +0.07(+0.14%) |
Sep 11, 2014 | 53.14 | 53.58 | 53.06 | 53.57 | 4,354,635 | +0.33(+0.62%) |
Sep 10, 2014 | 53.29 | 53.39 | 52.87 | 53.24 | 4,746,568 | +0.28(+0.53%) |
Sep 09, 2014 | 53.20 | 53.28 | 52.68 | 52.96 | 5,774,289 | -0.46(-0.86%) |
Sep 08, 2014 | 53.11 | 53.62 | 53.09 | 53.42 | 5,188,186 | +0.23(+0.43%) |
Sep 05, 2014 | 52.69 | 53.22 | 52.60 | 53.19 | 6,639,785 | +0.41(+0.78%) |
Sep 04, 2014 | 52.70 | 52.91 | 52.63 | 52.78 | 7,047,354 | +0.06(+0.11%) |
Sep 03, 2014 | 52.34 | 52.73 | 52.40 | 52.72 | 5,719,999 | +0.39(+0.74%) |
Sep 02, 2014 | 52.27 | 52.49 | 52.17 | 52.34 | 4,222,768 | +0.10(+0.19%) |
Aug 29, 2014 | 52.08 | 52.24 | 52.24 | 52.24 | 4,122,579 | +0.37(+0.71%) |
Aug 28, 2014 | 51.62 | 51.98 | 51.40 | 51.87 | 2,630,551 | +0.09(+0.17%) |
Aug 27, 2014 | 51.94 | 52.02 | 51.61 | 51.78 | 3,750,067 | +0.16(+0.30%) |
Aug 26, 2014 | 51.54 | 51.80 | 51.47 | 51.62 | 2,345,508 | +0.07(+0.13%) |
Aug 25, 2014 | 51.31 | 51.79 | 51.11 | 51.56 | 2,529,180 | +0.34(+0.66%) |
Aug 22, 2014 | 50.97 | 51.62 | 50.87 | 51.22 | 3,829,281 | +0.24(+0.47%) |
Aug 21, 2014 | 51.26 | 51.32 | 50.88 | 50.98 | 3,462,758 | +0.02(+0.03%) |
Aug 20, 2014 | 50.91 | 51.14 | 50.69 | 50.97 | 2,533,412 | -0.12(-0.24%) |
Aug 19, 2014 | 50.87 | 51.25 | 50.40 | 51.09 | 4,286,697 | +0.67(+1.32%) |
Aug 18, 2014 | 50.28 | 50.51 | 50.23 | 50.42 | 2,674,752 | +0.42(+0.84%) |
Aug 15, 2014 | 50.41 | 50.51 | 49.73 | 50.00 | 3,742,066 | -0.29(-0.57%) |
Aug 14, 2014 | 49.95 | 50.32 | 49.95 | 50.29 | 2,192,054 | +0.49(+0.99%) |
Aug 13, 2014 | 50.33 | 50.54 | 49.69 | 49.80 | 5,033,363 | -0.24(-0.48%) |
Aug 12, 2014 | 49.79 | 50.11 | 49.73 | 50.04 | 4,270,101 | +0.24(+0.47%) |
Aug 11, 2014 | 50.02 | 50.44 | 49.78 | 49.80 | 3,496,023 | +0.08(+0.16%) |
Aug 08, 2014 | 49.31 | 49.77 | 49.20 | 49.72 | 3,269,130 | +0.51(+1.04%) |
Aug 07, 2014 | 50.06 | 50.07 | 49.03 | 49.20 | 2,885,280 | -0.62(-1.24%) |
Aug 06, 2014 | 49.66 | 50.08 | 49.50 | 49.82 | 3,290,514 | +0.20(+0.39%) |
Aug 05, 2014 | 50.14 | 50.30 | 49.52 | 49.63 | 4,091,380 | -0.62(-1.23%) |
Aug 04, 2014 | 49.73 | 50.30 | 49.53 | 50.25 | 5,200,306 | +0.77(+1.57%) |
Aug 01, 2014 | 49.74 | 49.78 | 49.07 | 49.47 | 8,444,081 | -0.31(-0.62%) |
Jul 31, 2014 | 50.53 | 50.92 | 49.69 | 49.78 | 6,557,607 | -1.27(-2.49%) |
Jul 30, 2014 | 51.48 | 51.51 | 50.77 | 51.06 | 4,874,406 | -0.12(-0.24%) |
Jul 29, 2014 | 51.94 | 52.03 | 51.05 | 51.18 | 6,485,050 | -0.51(-0.98%) |
Jul 28, 2014 | 52.00 | 52.83 | 51.26 | 51.68 | 4,852,752 | -0.32(-0.61%) |
Jul 25, 2014 | 52.20 | 52.26 | 51.77 | 52.00 | 3,664,108 | -0.48(-0.92%) |
Jul 24, 2014 | 52.26 | 53.57 | 52.02 | 52.48 | 6,249,489 | +0.10(+0.19%) |
Jul 23, 2014 | 52.12 | 52.54 | 52.02 | 52.38 | 5,536,212 | +0.43(+0.83%) |
Jul 22, 2014 | 52.03 | 52.30 | 51.72 | 51.95 | 3,804,315 | +0.07(+0.13%) |
Jul 21, 2014 | 51.37 | 51.93 | 51.16 | 51.89 | 3,924,611 | +0.14(+0.27%) |
Jul 18, 2014 | 50.94 | 51.77 | 50.81 | 51.75 | 4,024,687 | +0.99(+1.94%) |
Jul 17, 2014 | 50.84 | 51.26 | 50.66 | 50.76 | 4,185,779 | -0.45(-0.88%) |
Jul 16, 2014 | 51.41 | 51.50 | 50.61 | 51.21 | 4,540,786 | -0.04(-0.08%) |
Jul 15, 2014 | 51.37 | 51.46 | 51.15 | 51.25 | 4,727,418 | -0.12(-0.24%) |
Jul 14, 2014 | 51.37 | 51.60 | 51.13 | 51.37 | 2,958,127 | +0.14(+0.27%) |
Jul 11, 2014 | 50.91 | 51.32 | 50.77 | 51.24 | 2,953,600 | +0.25(+0.50%) |
Jul 10, 2014 | 50.66 | 51.13 | 50.55 | 50.98 | 3,178,144 | -0.07(-0.14%) |
Jul 09, 2014 | 50.98 | 51.13 | 50.77 | 51.06 | 3,352,685 | +0.13(+0.26%) |
Jul 08, 2014 | 50.95 | 50.99 | 50.44 | 50.93 | 4,178,891 | -0.12(-0.24%) |
Jul 07, 2014 | 51.23 | 51.55 | 50.81 | 51.05 | 3,150,904 | -0.37(-0.71%) |
Jul 03, 2014 | 51.28 | 51.41 | 51.41 | 51.41 | 3,322,719 | +0.29(+0.57%) |
Jul 02, 2014 | 50.92 | 51.43 | 50.65 | 51.12 | 4,833,650 | +0.16(+0.32%) |
Jul 01, 2014 | 51.06 | 51.24 | 50.55 | 50.96 | 5,011,515 | +0.27(+0.53%) |
Jun 30, 2014 | 51.64 | 51.68 | 50.60 | 50.69 | 5,801,478 | -0.76(-1.47%) |
Jun 27, 2014 | 51.34 | 51.58 | 51.11 | 51.45 | 5,695,473 | +0.05(+0.10%) |
Jun 26, 2014 | 51.24 | 51.45 | 50.91 | 51.40 | 4,485,783 | +0.03(+0.06%) |
Jun 25, 2014 | 50.53 | 51.45 | 50.53 | 51.37 | 7,844,958 | +0.90(+1.79%) |
Jun 24, 2014 | 50.54 | 50.88 | 50.22 | 50.46 | 4,672,064 | -0.15(-0.29%) |
Jun 23, 2014 | 50.62 | 50.88 | 50.32 | 50.61 | 6,259,382 | +0.03(+0.06%) |
Jun 20, 2014 | 49.47 | 50.66 | 49.16 | 50.57 | 14,669,758 | +1.78(+3.64%) |
Jun 19, 2014 | 48.96 | 49.08 | 48.63 | 48.80 | 2,933,245 | -0.11(-0.23%) |
Jun 18, 2014 | 48.41 | 48.92 | 48.15 | 48.91 | 3,859,788 | +0.60(+1.25%) |
Jun 17, 2014 | 47.91 | 48.37 | 47.80 | 48.31 | 3,397,907 | +0.34(+0.71%) |
Jun 16, 2014 | 48.06 | 48.24 | 47.70 | 47.97 | 3,715,838 | -0.06(-0.12%) |
Jun 13, 2014 | 48.88 | 48.88 | 47.97 | 48.02 | 3,533,786 | +0.02(+0.03%) |
Jun 12, 2014 | 48.32 | 48.51 | 47.87 | 48.01 | 4,770,905 | -0.48(-0.99%) |
Jun 11, 2014 | 48.31 | 48.79 | 48.27 | 48.49 | 3,623,117 | -0.23(-0.47%) |
Jun 10, 2014 | 48.77 | 48.77 | 48.18 | 48.72 | 3,661,925 | +0.10(+0.20%) |
Jun 06, 2014 | 48.80 | 48.80 | 48.41 | 48.62 | 3,129,165 | +0.04(+0.08%) |
Jun 05, 2014 | 48.33 | 48.72 | 48.16 | 48.58 | 3,333,123 | +0.29(+0.61%) |
Jun 04, 2014 | 48.25 | 48.47 | 48.10 | 48.28 | 3,606,678 | -0.11(-0.22%) |
Jun 03, 2014 | 48.36 | 48.62 | 48.19 | 48.39 | 3,409,563 | -0.11(-0.24%) |
Jun 02, 2014 | 48.72 | 48.81 | 47.98 | 48.50 | 4,127,011 | -0.30(-0.62%) |
May 30, 2014 | 48.41 | 49.00 | 48.35 | 48.81 | 5,890,413 | +0.32(+0.66%) |
May 29, 2014 | 48.85 | 48.92 | 48.40 | 48.49 | 4,093,089 | -0.19(-0.39%) |
May 28, 2014 | 49.11 | 49.12 | 48.67 | 48.67 | 3,194,137 | -0.02(-0.05%) |
May 27, 2014 | 48.92 | 48.93 | 48.46 | 48.70 | 4,884,697 | -0.06(-0.12%) |
May 23, 2014 | 48.62 | 48.76 | 48.76 | 48.76 | 3,219,080 | -0.00(-0.01%) |
May 22, 2014 | 48.21 | 48.80 | 47.86 | 48.76 | 2,461,804 | +0.60(+1.24%) |
May 21, 2014 | 47.91 | 48.19 | 47.82 | 48.16 | 3,720,887 | +0.33(+0.70%) |
May 20, 2014 | 47.82 | 48.00 | 47.57 | 47.83 | 4,751,282 | +0.01(+0.02%) |
May 19, 2014 | 47.52 | 47.91 | 47.47 | 47.82 | 4,371,678 | +0.25(+0.53%) |
May 16, 2014 | 47.27 | 47.70 | 47.13 | 47.57 | 10,642,475 | +0.11(+0.22%) |
May 15, 2014 | 48.59 | 48.76 | 47.30 | 47.46 | 11,674,416 | -1.54(-3.14%) |
May 14, 2014 | 48.96 | 49.32 | 48.92 | 49.00 | 4,967,285 | +0.05(+0.10%) |
May 13, 2014 | 48.14 | 49.20 | 47.91 | 48.95 | 8,386,798 | +0.91(+1.88%) |
May 12, 2014 | 48.48 | 48.56 | 47.76 | 48.05 | 6,078,740 | +0.05(+0.10%) |
May 09, 2014 | 48.06 | 48.11 | 47.25 | 48.00 | 6,305,253 | -0.11(-0.24%) |
May 08, 2014 | 47.77 | 48.12 | 47.54 | 48.11 | 13,563,036 | +0.28(+0.59%) |
May 07, 2014 | 47.45 | 47.84 | 46.94 | 47.83 | 6,679,574 | +0.48(+1.01%) |
May 06, 2014 | 47.50 | 48.19 | 47.26 | 47.35 | 5,057,066 | -0.26(-0.54%) |
May 05, 2014 | 47.52 | 47.68 | 46.93 | 47.61 | 4,698,339 | -0.16(-0.34%) |
May 02, 2014 | 48.00 | 48.22 | 47.51 | 47.77 | 5,098,359 | -0.36(-0.74%) |
May 01, 2014 | 47.85 | 48.28 | 47.54 | 48.13 | 4,842,738 | +0.34(+0.71%) |
Apr 30, 2014 | 48.11 | 48.18 | 47.43 | 47.79 | 6,419,827 | -0.42(-0.87%) |
Apr 29, 2014 | 47.87 | 48.25 | 47.80 | 48.21 | 6,320,701 | +0.53(+1.10%) |
Apr 28, 2014 | 48.25 | 48.25 | 47.03 | 47.68 | 6,064,621 | +0.38(+0.80%) |
Apr 25, 2014 | 47.47 | 47.81 | 47.13 | 47.30 | 5,268,870 | -0.15(-0.31%) |
Apr 24, 2014 | 47.15 | 47.85 | 46.37 | 47.45 | 9,629,514 | -0.71(-1.48%) |
Apr 23, 2014 | 48.25 | 48.52 | 47.89 | 48.16 | 8,098,265 | -0.38(-0.78%) |
Apr 22, 2014 | 49.30 | 49.45 | 48.49 | 48.54 | 7,725,502 | -0.67(-1.36%) |
Apr 21, 2014 | 48.87 | 49.24 | 48.47 | 49.21 | 4,119,719 | +0.35(+0.71%) |
Apr 17, 2014 | 48.30 | 48.86 | 48.86 | 48.86 | 5,874,332 | +0.38(+0.78%) |
Apr 16, 2014 | 48.03 | 48.52 | 47.99 | 48.48 | 6,201,590 | +0.44(+0.91%) |
Apr 15, 2014 | 47.86 | 48.27 | 47.13 | 48.05 | 5,541,899 | +0.38(+0.80%) |
Apr 14, 2014 | 47.64 | 48.24 | 47.14 | 47.67 | 4,479,742 | +0.40(+0.86%) |
Apr 11, 2014 | 47.21 | 47.51 | 46.95 | 47.26 | 6,617,784 | -0.17(-0.36%) |
Apr 10, 2014 | 48.84 | 48.84 | 47.33 | 47.43 | 6,359,461 | -1.43(-2.93%) |
Apr 09, 2014 | 47.47 | 48.89 | 47.43 | 48.86 | 7,996,303 | +1.50(+3.16%) |
Apr 08, 2014 | 46.90 | 47.65 | 46.58 | 47.37 | 7,630,142 | -0.03(-0.07%) |
Apr 07, 2014 | 47.92 | 48.58 | 47.36 | 47.40 | 6,772,581 | -0.32(-0.66%) |
Apr 04, 2014 | 47.89 | 48.48 | 47.65 | 47.72 | 6,403,466 | +0.03(+0.07%) |
Apr 03, 2014 | 48.38 | 48.66 | 47.51 | 47.68 | 6,721,199 | -0.15(-0.30%) |
Apr 02, 2014 | 47.84 | 47.93 | 47.51 | 47.83 | 4,789,026 | +0.27(+0.56%) |
Apr 01, 2014 | 47.81 | 48.44 | 47.31 | 47.56 | 7,842,571 | -0.03(-0.07%) |
Mar 31, 2014 | 46.85 | 47.81 | 46.75 | 47.59 | 6,139,173 | +1.01(+2.17%) |
Mar 28, 2014 | 46.63 | 47.28 | 46.41 | 46.58 | 3,855,477 | +0.06(+0.14%) |
Mar 27, 2014 | 46.49 | 47.00 | 46.23 | 46.52 | 6,725,045 | +0.04(+0.09%) |
Mar 26, 2014 | 46.41 | 47.14 | 46.28 | 46.48 | 8,148,080 | +0.22(+0.47%) |
Mar 25, 2014 | 46.45 | 46.77 | 46.04 | 46.26 | 7,907,755 | -0.15(-0.33%) |
Mar 24, 2014 | 46.72 | 46.89 | 45.94 | 46.41 | 7,255,512 | -0.31(-0.66%) |
Mar 21, 2014 | 47.61 | 48.31 | 46.70 | 46.72 | 9,178,231 | -0.64(-1.35%) |
Mar 20, 2014 | 47.61 | 47.62 | 47.14 | 47.36 | 4,379,912 | -0.39(-0.81%) |
Mar 19, 2014 | 47.99 | 48.31 | 47.41 | 47.75 | 3,510,756 | -0.28(-0.59%) |
Mar 18, 2014 | 47.63 | 48.27 | 47.55 | 48.03 | 5,026,540 | +0.43(+0.90%) |
Mar 17, 2014 | 47.80 | 47.94 | 47.42 | 47.60 | 3,730,068 | +0.00(+0.00%) |
Mar 14, 2014 | 47.15 | 47.69 | 47.08 | 47.60 | 5,196,313 | +0.43(+0.91%) |
Mar 13, 2014 | 47.90 | 47.97 | 47.08 | 47.17 | 4,980,725 | -0.70(-1.45%) |
Mar 12, 2014 | 47.03 | 47.88 | 47.00 | 47.87 | 5,622,643 | +0.62(+1.32%) |
Mar 11, 2014 | 47.64 | 47.72 | 47.15 | 47.25 | 4,201,907 | -0.38(-0.80%) |
Mar 10, 2014 | 47.31 | 47.64 | 47.06 | 47.63 | 4,889,468 | +0.25(+0.53%) |
Mar 07, 2014 | 47.62 | 47.77 | 47.02 | 47.38 | 5,303,750 | -0.11(-0.22%) |
Mar 06, 2014 | 48.07 | 48.45 | 47.46 | 47.48 | 6,221,343 | -0.57(-1.19%) |
Mar 05, 2014 | 48.47 | 48.49 | 47.89 | 48.06 | 4,305,294 | -0.34(-0.70%) |
Mar 04, 2014 | 48.15 | 48.60 | 48.15 | 48.39 | 6,923,798 | +0.66(+1.39%) |
Mar 03, 2014 | 47.67 | 48.11 | 47.55 | 47.73 | 4,993,486 | -0.47(-0.97%) |
Feb 28, 2014 | 48.14 | 48.61 | 47.97 | 48.20 | 7,275,562 | +0.06(+0.12%) |
Feb 27, 2014 | 47.34 | 48.23 | 47.26 | 48.14 | 6,998,778 | +0.71(+1.50%) |
Feb 26, 2014 | 47.28 | 47.62 | 47.21 | 47.43 | 5,256,400 | +0.15(+0.31%) |
Feb 25, 2014 | 46.89 | 47.58 | 46.84 | 47.29 | 6,745,492 | +0.36(+0.78%) |
Feb 24, 2014 | 46.89 | 47.60 | 46.87 | 46.92 | 5,122,646 | +0.06(+0.12%) |
Feb 21, 2014 | 46.98 | 47.51 | 46.71 | 46.87 | 8,183,669 | -0.07(-0.16%) |
Feb 20, 2014 | 46.78 | 47.32 | 46.41 | 46.94 | 11,116,671 | -0.03(-0.07%) |
Feb 19, 2014 | 46.33 | 47.06 | 45.73 | 46.97 | 19,923,372 | +2.30(+5.14%) |
Feb 18, 2014 | 43.78 | 44.75 | 43.69 | 44.68 | 8,464,741 | +0.85(+1.94%) |
Feb 14, 2014 | 43.19 | 43.83 | 43.83 | 43.83 | 4,909,952 | +0.58(+1.35%) |
Feb 13, 2014 | 42.89 | 43.42 | 42.77 | 43.24 | 4,661,329 | +0.13(+0.30%) |
Feb 12, 2014 | 43.79 | 43.79 | 42.95 | 43.11 | 7,481,411 | -0.57(-1.30%) |
Feb 11, 2014 | 43.13 | 43.78 | 43.00 | 43.68 | 7,310,372 | +0.43(+1.00%) |
Feb 10, 2014 | 42.27 | 43.26 | 41.90 | 43.25 | 5,244,886 | +0.61(+1.43%) |
Feb 07, 2014 | 42.32 | 42.91 | 42.27 | 42.64 | 5,667,252 | +0.39(+0.93%) |
Feb 06, 2014 | 42.41 | 42.45 | 42.03 | 42.25 | 5,599,124 | +0.00(+0.00%) |
Feb 05, 2014 | 42.52 | 42.86 | 42.03 | 42.25 | 5,574,857 | -0.30(-0.72%) |
Feb 04, 2014 | 42.35 | 42.63 | 41.99 | 42.55 | 7,482,114 | +0.35(+0.84%) |