Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.87 | 48.07 | 47.73 | 48.05 | 30,326,650 | +0.87(+1.85%) |
Oct 30, 2014 | 46.69 | 47.32 | 46.65 | 47.18 | 19,425,400 | +0.34(+0.72%) |
Oct 29, 2014 | 47.34 | 47.43 | 46.69 | 46.84 | 28,989,134 | -0.36(-0.76%) |
Oct 28, 2014 | 46.98 | 47.21 | 46.92 | 47.20 | 19,501,638 | +0.71(+1.52%) |
Oct 27, 2014 | 46.34 | 46.71 | 46.28 | 46.50 | 23,740,928 | -0.26(-0.56%) |
Oct 24, 2014 | 46.63 | 46.77 | 46.49 | 46.76 | 16,304,857 | +0.26(+0.55%) |
Oct 23, 2014 | 46.45 | 46.74 | 46.40 | 46.50 | 22,754,240 | +0.44(+0.96%) |
Oct 22, 2014 | 46.37 | 46.50 | 46.02 | 46.06 | 18,608,918 | -0.34(-0.73%) |
Oct 21, 2014 | 46.09 | 46.44 | 46.05 | 46.40 | 22,425,076 | +0.55(+1.20%) |
Oct 20, 2014 | 45.51 | 45.92 | 45.50 | 45.85 | 30,605,348 | +0.29(+0.63%) |
Oct 17, 2014 | 45.43 | 45.68 | 45.29 | 45.56 | 30,336,462 | +0.83(+1.86%) |
Oct 16, 2014 | 44.09 | 45.15 | 44.04 | 44.73 | 65,222,180 | -0.42(-0.93%) |
Oct 15, 2014 | 45.42 | 45.20 | 44.30 | 45.15 | 49,647,316 | -0.27(-0.60%) |
Oct 14, 2014 | 45.64 | 45.80 | 45.34 | 45.42 | 29,668,470 | +0.11(+0.25%) |
Oct 13, 2014 | 45.87 | 45.98 | 45.29 | 45.31 | 21,778,130 | -0.06(-0.13%) |
Oct 10, 2014 | 45.84 | 45.97 | 45.35 | 45.37 | 35,154,632 | -0.69(-1.50%) |
Oct 09, 2014 | 46.87 | 46.97 | 46.01 | 46.06 | 31,692,954 | -1.27(-2.68%) |
Oct 08, 2014 | 46.65 | 47.40 | 46.47 | 47.33 | 24,368,996 | +0.74(+1.58%) |
Oct 07, 2014 | 47.08 | 47.10 | 46.59 | 46.59 | 20,783,068 | -0.80(-1.70%) |
Oct 06, 2014 | 47.35 | 47.46 | 47.09 | 47.40 | 22,111,394 | +0.30(+0.64%) |
Oct 03, 2014 | 47.03 | 47.16 | 46.91 | 47.10 | 14,795,390 | +0.00(+0.00%) |
Oct 02, 2014 | 47.34 | 47.40 | 46.66 | 47.10 | 28,863,718 | -0.51(-1.07%) |
Oct 01, 2014 | 47.90 | 47.96 | 47.51 | 47.61 | 29,001,572 | -0.57(-1.19%) |
Sep 30, 2014 | 48.08 | 48.34 | 47.97 | 48.18 | 23,699,964 | -0.04(-0.08%) |
Sep 29, 2014 | 48.15 | 48.35 | 48.08 | 48.22 | 23,093,322 | -0.45(-0.93%) |
Sep 26, 2014 | 48.62 | 48.82 | 48.50 | 48.67 | 18,685,938 | +0.20(+0.42%) |
Sep 25, 2014 | 48.93 | 48.93 | 48.41 | 48.46 | 20,814,136 | -0.72(-1.47%) |
Sep 24, 2014 | 48.94 | 49.22 | 48.80 | 49.19 | 16,755,734 | +0.25(+0.51%) |
Sep 23, 2014 | 49.02 | 49.17 | 48.88 | 48.94 | 24,916,550 | -0.41(-0.84%) |
Sep 22, 2014 | 49.51 | 49.52 | 49.24 | 49.35 | 39,115,816 | -0.22(-0.44%) |
Sep 19, 2014 | 49.81 | 49.82 | 49.53 | 49.57 | 15,705,107 | -0.17(-0.35%) |
Sep 18, 2014 | 49.64 | 49.79 | 49.63 | 49.74 | 19,254,596 | +0.38(+0.78%) |
Sep 17, 2014 | 49.57 | 49.67 | 49.24 | 49.36 | 26,290,282 | -0.35(-0.71%) |
Sep 16, 2014 | 49.23 | 49.78 | 49.22 | 49.71 | 19,171,578 | +0.21(+0.43%) |
Sep 15, 2014 | 49.54 | 49.57 | 49.41 | 49.50 | 11,591,429 | -0.11(-0.21%) |
Sep 12, 2014 | 49.63 | 49.67 | 49.47 | 49.61 | 16,001,160 | -0.07(-0.14%) |
Sep 11, 2014 | 49.60 | 49.70 | 49.47 | 49.67 | 16,152,565 | -0.28(-0.56%) |
Sep 10, 2014 | 49.67 | 49.95 | 49.61 | 49.95 | 19,477,278 | +0.29(+0.57%) |
Sep 09, 2014 | 49.75 | 49.75 | 49.50 | 49.67 | 19,983,350 | -0.14(-0.29%) |
Sep 08, 2014 | 49.97 | 50.05 | 49.71 | 49.81 | 17,677,676 | -0.53(-1.06%) |
Sep 05, 2014 | 50.19 | 50.36 | 50.07 | 50.34 | 12,476,159 | +0.01(+0.01%) |
Sep 04, 2014 | 50.51 | 50.65 | 50.21 | 50.33 | 14,697,004 | -0.24(-0.48%) |
Sep 03, 2014 | 50.68 | 50.70 | 50.49 | 50.58 | 20,617,784 | +0.35(+0.70%) |
Sep 02, 2014 | 50.27 | 50.27 | 50.05 | 50.22 | 19,347,214 | +0.10(+0.19%) |
Aug 29, 2014 | 50.13 | 50.12 | 50.12 | 50.12 | 26,395,108 | -0.02(-0.05%) |
Aug 28, 2014 | 50.06 | 50.18 | 50.02 | 50.15 | 14,206,351 | -0.23(-0.45%) |
Aug 27, 2014 | 50.49 | 50.49 | 50.33 | 50.37 | 14,364,084 | +0.10(+0.19%) |
Aug 26, 2014 | 50.33 | 50.48 | 50.26 | 50.27 | 29,417,422 | +0.01(+0.01%) |
Aug 25, 2014 | 50.18 | 50.40 | 50.15 | 50.27 | 18,456,236 | +0.32(+0.65%) |
Aug 22, 2014 | 50.04 | 50.06 | 49.77 | 49.94 | 11,979,205 | -0.24(-0.48%) |
Aug 21, 2014 | 50.11 | 50.26 | 50.09 | 50.18 | 11,343,942 | +0.21(+0.42%) |
Aug 20, 2014 | 49.84 | 50.04 | 49.83 | 49.97 | 15,197,977 | -0.16(-0.31%) |
Aug 19, 2014 | 50.03 | 50.13 | 50.01 | 50.13 | 11,331,590 | +0.12(+0.24%) |
Aug 18, 2014 | 49.91 | 50.03 | 49.88 | 50.01 | 15,479,106 | +0.32(+0.65%) |
Aug 15, 2014 | 49.97 | 50.03 | 49.31 | 49.69 | 31,186,592 | -0.05(-0.11%) |
Aug 14, 2014 | 49.67 | 49.75 | 49.59 | 49.74 | 15,892,915 | +0.26(+0.53%) |
Aug 13, 2014 | 49.49 | 49.58 | 49.38 | 49.48 | 16,474,611 | +0.28(+0.57%) |
Aug 12, 2014 | 49.16 | 49.28 | 49.08 | 49.20 | 16,500,885 | -0.04(-0.08%) |
Aug 11, 2014 | 49.27 | 49.36 | 49.19 | 49.24 | 13,971,075 | +0.19(+0.38%) |
Aug 08, 2014 | 48.72 | 49.03 | 48.62 | 49.05 | 20,541,186 | +0.29(+0.59%) |
Aug 07, 2014 | 49.27 | 49.32 | 48.64 | 48.76 | 23,085,492 | -0.40(-0.81%) |
Aug 06, 2014 | 48.91 | 49.30 | 48.90 | 49.16 | 22,083,030 | -0.12(-0.24%) |
Aug 05, 2014 | 49.64 | 49.68 | 49.19 | 49.28 | 27,410,112 | -0.64(-1.28%) |
Aug 04, 2014 | 49.90 | 50.01 | 49.61 | 49.92 | 20,257,238 | +0.23(+0.47%) |
Aug 01, 2014 | 49.83 | 50.02 | 49.59 | 49.69 | 33,802,276 | -0.35(-0.69%) |
Jul 31, 2014 | 50.36 | 50.43 | 49.98 | 50.03 | 34,554,472 | -0.85(-1.67%) |
Jul 30, 2014 | 50.96 | 51.06 | 50.69 | 50.88 | 14,865,060 | -0.08(-0.15%) |
Jul 29, 2014 | 51.21 | 51.24 | 50.92 | 50.96 | 12,184,022 | -0.11(-0.21%) |
Jul 28, 2014 | 51.06 | 51.14 | 50.78 | 51.06 | 10,734,808 | +0.01(+0.01%) |
Jul 25, 2014 | 51.18 | 51.21 | 50.86 | 51.06 | 11,825,875 | -0.21(-0.41%) |
Jul 24, 2014 | 51.29 | 51.33 | 51.20 | 51.27 | 9,084,903 | +0.12(+0.24%) |
Jul 23, 2014 | 51.24 | 51.24 | 51.09 | 51.15 | 11,536,452 | +0.11(+0.21%) |
Jul 22, 2014 | 51.09 | 51.14 | 51.01 | 51.04 | 16,280,316 | +0.23(+0.44%) |
Jul 21, 2014 | 50.69 | 50.85 | 50.58 | 50.82 | 15,937,094 | -0.19(-0.37%) |
Jul 18, 2014 | 50.73 | 51.09 | 50.70 | 51.00 | 15,458,609 | +0.40(+0.79%) |
Jul 17, 2014 | 50.96 | 51.17 | 50.58 | 50.61 | 20,070,438 | -0.65(-1.28%) |
Jul 16, 2014 | 51.30 | 51.33 | 51.18 | 51.26 | 12,542,520 | +0.32(+0.62%) |
Jul 15, 2014 | 51.12 | 51.15 | 50.73 | 50.94 | 16,558,861 | -0.13(-0.25%) |
Jul 14, 2014 | 51.18 | 51.18 | 51.05 | 51.07 | 11,948,415 | +0.38(+0.74%) |
Jul 11, 2014 | 50.60 | 50.73 | 50.47 | 50.70 | 14,940,230 | +0.03(+0.06%) |
Jul 10, 2014 | 50.31 | 50.68 | 50.28 | 50.67 | 17,176,038 | -0.56(-1.10%) |
Jul 09, 2014 | 51.01 | 51.30 | 50.98 | 51.23 | 20,020,196 | +0.17(+0.32%) |
Jul 08, 2014 | 51.30 | 51.31 | 50.93 | 51.06 | 15,267,825 | -0.54(-1.05%) |
Jul 07, 2014 | 51.61 | 51.69 | 51.53 | 51.60 | 11,357,060 | -0.41(-0.78%) |
Jul 03, 2014 | 51.89 | 52.01 | 52.01 | 52.01 | 10,324,099 | +0.11(+0.20%) |
Jul 02, 2014 | 51.81 | 51.91 | 51.75 | 51.91 | 14,965,916 | +0.08(+0.16%) |
Jul 01, 2014 | 51.63 | 51.90 | 51.60 | 51.82 | 17,143,704 | +0.45(+0.88%) |
Jun 30, 2014 | 51.21 | 51.42 | 51.21 | 51.37 | 22,031,356 | +0.05(+0.09%) |
Jun 27, 2014 | 51.12 | 51.35 | 51.07 | 51.33 | 12,937,917 | +0.03(+0.06%) |
Jun 26, 2014 | 51.18 | 51.30 | 50.85 | 51.30 | 19,087,642 | +0.04(+0.07%) |
Jun 25, 2014 | 51.01 | 51.30 | 51.00 | 51.26 | 23,121,708 | -0.02(-0.04%) |
Jun 24, 2014 | 51.49 | 51.54 | 51.22 | 51.28 | 24,243,386 | -0.32(-0.63%) |
Jun 23, 2014 | 51.50 | 51.62 | 51.37 | 51.60 | 13,393,471 | -0.14(-0.27%) |
Jun 20, 2014 | 51.75 | 51.78 | 51.64 | 51.74 | 21,971,328 | -0.09(-0.17%) |
Jun 19, 2014 | 51.87 | 51.91 | 51.73 | 51.83 | 17,030,614 | +0.28(+0.54%) |
Jun 18, 2014 | 51.17 | 51.56 | 51.00 | 51.55 | 19,848,678 | +0.44(+0.86%) |
Jun 17, 2014 | 50.90 | 51.12 | 50.89 | 51.11 | 12,575,402 | -0.04(-0.07%) |
Jun 16, 2014 | 51.04 | 51.20 | 51.01 | 51.15 | 13,069,239 | +0.01(+0.03%) |
Jun 13, 2014 | 51.13 | 51.23 | 51.01 | 51.13 | 30,291,344 | +0.04(+0.07%) |
Jun 12, 2014 | 51.24 | 51.29 | 51.01 | 51.09 | 14,562,283 | +0.01(+0.03%) |
Jun 11, 2014 | 51.11 | 51.17 | 51.02 | 51.08 | 11,801,924 | -0.26(-0.50%) |
Jun 10, 2014 | 51.23 | 51.34 | 51.15 | 51.34 | 15,433,768 | -0.16(-0.31%) |
Jun 06, 2014 | 51.35 | 51.50 | 51.27 | 51.50 | 16,062,982 | +0.28(+0.54%) |
Jun 05, 2014 | 51.01 | 51.26 | 50.83 | 51.22 | 15,129,910 | +0.35(+0.69%) |
Jun 04, 2014 | 50.77 | 50.92 | 50.72 | 50.87 | 14,795,765 | -0.01(-0.03%) |
Jun 03, 2014 | 50.84 | 50.91 | 50.81 | 50.88 | 12,584,590 | -0.12(-0.24%) |
Jun 02, 2014 | 51.07 | 51.07 | 50.90 | 51.01 | 12,153,471 | +0.10(+0.20%) |
May 30, 2014 | 50.84 | 50.93 | 50.79 | 50.90 | 21,446,584 | +0.01(+0.01%) |
May 29, 2014 | 50.81 | 50.90 | 50.70 | 50.90 | 22,687,524 | +0.31(+0.61%) |
May 28, 2014 | 50.62 | 50.65 | 50.49 | 50.59 | 11,963,347 | -0.17(-0.33%) |
May 27, 2014 | 50.76 | 50.79 | 50.59 | 50.76 | 13,389,882 | +0.36(+0.71%) |
May 23, 2014 | 50.23 | 50.40 | 50.40 | 50.40 | 10,429,972 | +0.10(+0.19%) |
May 22, 2014 | 50.21 | 50.31 | 50.17 | 50.30 | 8,548,664 | +0.10(+0.20%) |
May 21, 2014 | 50.02 | 50.21 | 49.99 | 50.20 | 14,935,736 | +0.39(+0.78%) |
May 20, 2014 | 49.95 | 49.98 | 49.66 | 49.81 | 18,674,472 | -0.32(-0.63%) |
May 19, 2014 | 49.96 | 50.16 | 49.94 | 50.13 | 12,836,582 | -0.10(-0.20%) |
May 16, 2014 | 50.13 | 50.23 | 50.04 | 50.23 | 17,555,304 | +0.11(+0.22%) |
May 15, 2014 | 50.23 | 50.26 | 49.93 | 50.12 | 27,281,704 | -0.22(-0.44%) |
May 14, 2014 | 50.42 | 50.53 | 50.27 | 50.34 | 21,560,846 | -0.10(-0.19%) |
May 13, 2014 | 50.43 | 50.46 | 50.31 | 50.43 | 25,462,708 | +0.07(+0.15%) |
May 12, 2014 | 50.22 | 50.38 | 50.18 | 50.36 | 19,023,384 | +0.33(+0.66%) |
May 09, 2014 | 50.07 | 50.10 | 49.85 | 50.03 | 11,031,137 | -0.07(-0.15%) |
May 08, 2014 | 50.17 | 50.34 | 50.03 | 50.10 | 17,982,054 | +0.01(+0.01%) |
May 07, 2014 | 50.02 | 50.13 | 49.83 | 50.10 | 17,456,070 | +0.06(+0.12%) |
May 06, 2014 | 50.13 | 50.16 | 49.99 | 50.04 | 12,557,243 | -0.09(-0.18%) |
May 05, 2014 | 49.80 | 50.15 | 49.69 | 50.13 | 25,519,732 | -0.04(-0.07%) |
May 02, 2014 | 50.06 | 50.27 | 50.01 | 50.16 | 19,543,888 | -0.08(-0.16%) |
May 01, 2014 | 50.16 | 50.32 | 50.09 | 50.24 | 23,100,392 | +0.14(+0.28%) |
Apr 30, 2014 | 49.91 | 50.16 | 49.84 | 50.10 | 39,704,824 | +0.20(+0.40%) |
Apr 29, 2014 | 49.84 | 50.01 | 49.79 | 49.91 | 22,038,776 | +0.32(+0.65%) |
Apr 28, 2014 | 49.59 | 49.71 | 49.24 | 49.58 | 27,197,030 | +0.15(+0.31%) |
Apr 25, 2014 | 49.58 | 49.60 | 49.28 | 49.43 | 26,502,212 | -0.24(-0.49%) |
Apr 24, 2014 | 49.66 | 49.72 | 49.34 | 49.67 | 24,062,576 | -0.01(-0.01%) |
Apr 23, 2014 | 49.75 | 49.75 | 49.60 | 49.68 | 15,791,790 | -0.12(-0.24%) |
Apr 22, 2014 | 49.74 | 49.85 | 49.69 | 49.80 | 16,673,695 | +0.21(+0.41%) |
Apr 21, 2014 | 49.52 | 49.61 | 49.44 | 49.59 | 14,622,506 | +0.07(+0.13%) |
Apr 17, 2014 | 49.34 | 49.52 | 49.52 | 49.52 | 26,186,198 | +0.26(+0.52%) |
Apr 16, 2014 | 49.07 | 49.29 | 48.94 | 49.27 | 26,785,862 | +0.60(+1.24%) |
Apr 15, 2014 | 48.79 | 48.86 | 48.17 | 48.67 | 28,677,500 | -0.21(-0.42%) |
Apr 14, 2014 | 48.84 | 48.96 | 48.63 | 48.87 | 18,052,370 | +0.28(+0.57%) |
Apr 11, 2014 | 48.66 | 48.92 | 48.59 | 48.59 | 25,297,808 | -0.29(-0.60%) |
Apr 10, 2014 | 49.54 | 49.59 | 48.84 | 48.89 | 32,273,832 | -0.88(-1.77%) |
Apr 09, 2014 | 49.54 | 49.80 | 49.33 | 49.77 | 25,214,406 | +0.63(+1.28%) |
Apr 08, 2014 | 48.98 | 49.24 | 48.94 | 49.14 | 16,697,938 | -0.03(-0.06%) |
Apr 07, 2014 | 49.33 | 49.40 | 49.05 | 49.16 | 22,686,114 | -0.23(-0.48%) |
Apr 04, 2014 | 49.75 | 49.83 | 49.32 | 49.40 | 28,590,614 | -0.15(-0.31%) |
Apr 03, 2014 | 49.63 | 49.70 | 49.42 | 49.55 | 20,365,076 | -0.14(-0.28%) |
Apr 02, 2014 | 49.60 | 49.80 | 49.55 | 49.69 | 20,998,208 | +0.10(+0.19%) |
Apr 01, 2014 | 49.58 | 49.63 | 49.46 | 49.60 | 18,386,214 | +0.32(+0.64%) |
Mar 31, 2014 | 49.41 | 49.48 | 49.24 | 49.28 | 33,363,148 | +0.25(+0.51%) |
Mar 28, 2014 | 49.03 | 49.18 | 48.99 | 49.03 | 18,920,796 | +0.37(+0.75%) |
Mar 27, 2014 | 48.61 | 48.76 | 48.50 | 48.67 | 30,273,198 | +0.24(+0.50%) |
Mar 26, 2014 | 48.81 | 48.83 | 48.42 | 48.42 | 36,580,952 | -0.01(-0.02%) |
Mar 25, 2014 | 48.28 | 48.54 | 48.13 | 48.43 | 28,192,944 | +0.52(+1.09%) |
Mar 24, 2014 | 48.12 | 48.15 | 47.62 | 47.91 | 23,934,598 | +0.12(+0.26%) |
Mar 21, 2014 | 48.12 | 48.26 | 47.76 | 47.79 | 24,092,032 | -0.10(-0.20%) |
Mar 20, 2014 | 47.64 | 47.97 | 47.54 | 47.88 | 25,618,978 | -0.18(-0.38%) |
Mar 19, 2014 | 48.61 | 48.63 | 47.76 | 48.06 | 30,318,514 | -0.59(-1.22%) |
Mar 18, 2014 | 48.39 | 48.75 | 48.39 | 48.66 | 26,406,006 | +0.30(+0.62%) |
Mar 17, 2014 | 48.13 | 48.42 | 48.11 | 48.36 | 32,681,950 | +0.60(+1.26%) |
Mar 14, 2014 | 47.57 | 47.98 | 47.57 | 47.76 | 33,811,172 | -0.10(-0.21%) |
Mar 13, 2014 | 48.87 | 48.91 | 47.77 | 47.86 | 47,930,272 | -0.91(-1.86%) |
Mar 12, 2014 | 48.53 | 48.84 | 48.41 | 48.77 | 19,294,500 | -0.18(-0.37%) |
Mar 11, 2014 | 49.22 | 49.38 | 48.90 | 48.95 | 24,287,348 | -0.36(-0.73%) |
Mar 10, 2014 | 49.29 | 49.35 | 49.01 | 49.31 | 31,809,808 | -0.31(-0.62%) |
Mar 07, 2014 | 49.80 | 49.84 | 49.37 | 49.62 | 28,817,492 | -0.27(-0.54%) |
Mar 06, 2014 | 49.88 | 50.01 | 49.82 | 49.89 | 20,572,188 | +0.51(+1.04%) |
Mar 05, 2014 | 49.35 | 49.47 | 49.29 | 49.38 | 23,007,326 | -0.04(-0.09%) |
Mar 04, 2014 | 49.43 | 49.49 | 49.35 | 49.42 | 39,914,544 | +0.96(+1.98%) |
Mar 03, 2014 | 48.68 | 48.80 | 48.34 | 48.46 | 37,819,448 | -1.05(-2.12%) |
Feb 28, 2014 | 49.50 | 49.77 | 49.36 | 49.51 | 57,215,764 | +0.09(+0.18%) |
Feb 27, 2014 | 49.12 | 49.44 | 49.03 | 49.42 | 15,505,888 | +0.17(+0.34%) |
Feb 26, 2014 | 49.33 | 49.38 | 49.09 | 49.25 | 19,991,450 | -0.17(-0.34%) |
Feb 25, 2014 | 49.55 | 49.69 | 49.33 | 49.42 | 22,917,326 | -0.12(-0.24%) |
Feb 24, 2014 | 49.30 | 49.77 | 49.11 | 49.54 | 30,748,834 | +0.43(+0.87%) |
Feb 21, 2014 | 49.25 | 49.38 | 49.11 | 49.11 | 17,221,702 | +0.10(+0.19%) |
Feb 20, 2014 | 48.80 | 49.08 | 48.70 | 49.02 | 19,224,144 | +0.17(+0.35%) |
Feb 19, 2014 | 49.08 | 49.30 | 48.82 | 48.85 | 17,877,560 | -0.33(-0.67%) |
Feb 18, 2014 | 49.09 | 49.24 | 48.96 | 49.18 | 22,728,074 | +0.42(+0.86%) |
Feb 14, 2014 | 48.53 | 48.76 | 48.76 | 48.76 | 25,281,602 | +0.18(+0.38%) |
Feb 13, 2014 | 48.01 | 48.61 | 47.98 | 48.58 | 23,605,862 | +0.15(+0.30%) |
Feb 12, 2014 | 48.37 | 48.48 | 48.29 | 48.43 | 19,901,030 | +0.08(+0.17%) |
Feb 11, 2014 | 47.87 | 48.44 | 47.85 | 48.35 | 24,627,546 | +0.76(+1.59%) |
Feb 10, 2014 | 47.62 | 47.62 | 47.49 | 47.60 | 18,933,574 | -0.16(-0.34%) |
Feb 07, 2014 | 47.39 | 47.76 | 47.28 | 47.76 | 19,877,140 | +0.62(+1.31%) |
Feb 06, 2014 | 46.73 | 47.16 | 46.72 | 47.14 | 22,620,502 | +0.82(+1.77%) |
Feb 05, 2014 | 46.20 | 46.36 | 46.03 | 46.32 | 23,004,222 | +0.10(+0.21%) |
Feb 04, 2014 | 46.03 | 46.25 | 45.89 | 46.22 | 35,874,272 | +0.53(+1.16%) |
Feb 03, 2014 | 46.60 | 46.66 | 45.67 | 45.70 | 62,399,852 | -0.95(-2.04%) |
Jan 31, 2014 | 46.44 | 46.95 | 46.43 | 46.65 | 53,960,156 | -0.81(-1.70%) |
Jan 30, 2014 | 47.42 | 47.53 | 47.21 | 47.46 | 20,018,536 | +0.24(+0.51%) |
Jan 29, 2014 | 47.13 | 47.46 | 47.07 | 47.21 | 28,900,794 | -0.54(-1.12%) |
Jan 28, 2014 | 47.56 | 47.80 | 47.54 | 47.75 | 21,622,110 | +0.41(+0.87%) |
Jan 27, 2014 | 47.58 | 47.62 | 47.05 | 47.34 | 29,299,214 | -0.22(-0.46%) |
Jan 24, 2014 | 48.18 | 48.18 | 47.56 | 47.56 | 34,460,024 | -1.34(-2.74%) |
Jan 23, 2014 | 49.05 | 49.07 | 48.70 | 48.90 | 24,123,874 | -0.33(-0.67%) |
Jan 22, 2014 | 49.22 | 49.26 | 49.10 | 49.23 | 17,268,454 | +0.00(+0.00%) |
Jan 21, 2014 | 49.28 | 49.30 | 49.00 | 49.23 | 24,753,878 | +0.23(+0.48%) |
Jan 17, 2014 | 49.12 | 49.00 | 49.00 | 49.00 | 30,717,078 | -0.15(-0.30%) |
Jan 16, 2014 | 49.08 | 49.14 | 48.92 | 49.14 | 28,869,476 | -0.02(-0.04%) |
Jan 15, 2014 | 48.96 | 49.19 | 48.91 | 49.16 | 16,893,048 | +0.21(+0.42%) |
Jan 14, 2014 | 48.71 | 49.00 | 48.56 | 48.96 | 16,729,481 | +0.39(+0.80%) |
Jan 13, 2014 | 48.78 | 48.90 | 48.48 | 48.57 | 26,016,500 | -0.43(-0.87%) |
Jan 10, 2014 | 48.77 | 49.03 | 48.72 | 49.00 | 26,830,164 | +0.45(+0.92%) |
Jan 09, 2014 | 48.61 | 48.61 | 48.26 | 48.55 | 17,901,236 | -0.04(-0.08%) |
Jan 08, 2014 | 48.64 | 48.67 | 48.48 | 48.59 | 23,938,386 | -0.01(-0.03%) |
Jan 07, 2014 | 48.53 | 48.66 | 48.50 | 48.60 | 16,465,989 | +0.27(+0.56%) |
Jan 06, 2014 | 48.44 | 48.48 | 48.28 | 48.33 | 20,095,790 | -0.06(-0.12%) |
Jan 03, 2014 | 48.42 | 48.54 | 48.31 | 48.39 | 26,276,146 | +0.05(+0.11%) |
Jan 02, 2014 | 48.57 | 48.60 | 48.21 | 48.34 | 35,780,208 | -0.87(-1.77%) |
Dec 31, 2013 | 49.16 | 49.21 | 49.21 | 49.21 | 29,595,948 | +0.18(+0.37%) |
Dec 30, 2013 | 48.94 | 49.07 | 48.90 | 49.03 | 19,675,152 | +0.21(+0.42%) |
Dec 27, 2013 | 48.96 | 48.97 | 48.78 | 48.82 | 25,342,532 | +0.25(+0.51%) |
Dec 26, 2013 | 48.52 | 48.61 | 48.51 | 48.57 | 11,604,708 | +0.26(+0.55%) |
Dec 24, 2013 | 48.09 | 48.31 | 48.08 | 48.31 | 9,147,499 | +0.10(+0.20%) |
Dec 23, 2013 | 48.03 | 48.23 | 47.96 | 48.21 | 21,500,168 | +0.49(+1.03%) |
Dec 20, 2013 | 47.60 | 47.80 | 47.58 | 47.72 | 25,127,220 | +0.27(+0.57%) |
Dec 19, 2013 | 47.29 | 47.53 | 47.24 | 47.45 | 28,153,806 | +0.00(+0.00%) |
Dec 18, 2013 | 47.10 | 47.56 | 46.57 | 47.45 | 39,350,580 | +0.73(+1.57%) |
Dec 17, 2013 | 46.79 | 46.81 | 46.59 | 46.71 | 21,960,042 | -0.20(-0.43%) |
Dec 16, 2013 | 46.90 | 47.06 | 46.87 | 46.92 | 18,341,234 | +0.33(+0.72%) |
Dec 13, 2013 | 46.60 | 46.64 | 46.42 | 46.58 | 16,799,304 | -0.03(-0.06%) |
Dec 12, 2013 | 46.74 | 46.78 | 46.50 | 46.61 | 19,414,174 | -0.34(-0.73%) |
Dec 11, 2013 | 47.40 | 47.41 | 46.93 | 46.95 | 19,462,942 | -0.44(-0.94%) |
Dec 10, 2013 | 47.37 | 47.47 | 47.26 | 47.40 | 19,225,104 | -0.08(-0.17%) |
Dec 09, 2013 | 47.44 | 47.56 | 47.41 | 47.48 | 15,508,268 | -0.05(-0.11%) |
Dec 06, 2013 | 47.35 | 47.55 | 47.27 | 47.53 | 17,832,414 | +0.58(+1.24%) |
Dec 05, 2013 | 47.06 | 47.16 | 46.88 | 46.95 | 18,037,956 | -0.27(-0.57%) |
Dec 04, 2013 | 46.92 | 47.26 | 46.91 | 47.22 | 25,567,400 | -0.25(-0.54%) |
Dec 03, 2013 | 47.56 | 47.65 | 47.32 | 47.47 | 20,323,160 | -0.33(-0.70%) |
Dec 02, 2013 | 47.99 | 48.07 | 47.80 | 47.80 | 24,319,244 | -0.36(-0.74%) |
Nov 29, 2013 | 48.36 | 48.41 | 48.16 | 48.16 | 19,206,220 | +0.09(+0.20%) |
Nov 27, 2013 | 48.12 | 48.20 | 48.01 | 48.07 | 13,296,211 | +0.12(+0.24%) |
Nov 26, 2013 | 47.86 | 47.99 | 47.80 | 47.95 | 20,099,196 | +0.00(+0.00%) |
Nov 25, 2013 | 48.06 | 48.07 | 47.89 | 47.95 | 16,277,767 | -0.15(-0.30%) |
Nov 22, 2013 | 47.95 | 48.15 | 47.92 | 48.10 | 25,662,090 | +0.14(+0.29%) |
Nov 21, 2013 | 47.82 | 47.96 | 47.74 | 47.96 | 21,955,922 | +0.30(+0.63%) |
Nov 20, 2013 | 48.04 | 48.14 | 47.54 | 47.66 | 22,837,706 | -0.33(-0.70%) |
Nov 19, 2013 | 48.00 | 48.13 | 47.90 | 47.99 | 14,664,152 | -0.12(-0.26%) |
Nov 18, 2013 | 48.39 | 48.42 | 48.05 | 48.12 | 17,572,250 | +0.00(+0.00%) |
Nov 15, 2013 | 48.01 | 48.22 | 47.96 | 48.12 | 34,768,276 | +0.39(+0.81%) |
Nov 14, 2013 | 47.51 | 47.79 | 47.47 | 47.73 | 19,943,960 | +0.37(+0.78%) |
Nov 12, 2013 | 47.39 | 47.49 | 47.24 | 47.36 | 18,417,880 | -0.16(-0.34%) |
Nov 11, 2013 | 47.43 | 47.53 | 47.38 | 47.52 | 19,538,604 | +0.10(+0.21%) |
Nov 08, 2013 | 47.04 | 47.43 | 47.03 | 47.42 | 21,831,532 | +0.28(+0.59%) |
Nov 07, 2013 | 47.71 | 47.75 | 47.08 | 47.14 | 29,736,240 | -0.76(-1.58%) |
Nov 06, 2013 | 47.91 | 48.02 | 47.80 | 47.90 | 22,222,564 | +0.42(+0.88%) |
Nov 05, 2013 | 47.40 | 47.56 | 47.25 | 47.48 | 18,055,270 | -0.42(-0.87%) |
Nov 04, 2013 | 47.75 | 47.90 | 47.66 | 47.90 | 36,639,720 | +0.23(+0.49%) |