Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.71 | 48.91 | 48.57 | 48.89 | 29,806,498 | +0.89(+1.85%) |
Oct 30, 2014 | 47.51 | 48.15 | 47.46 | 48.00 | 19,092,224 | +0.34(+0.72%) |
Oct 29, 2014 | 48.16 | 48.25 | 47.51 | 47.66 | 28,491,924 | -0.37(-0.76%) |
Oct 28, 2014 | 47.80 | 48.03 | 47.74 | 48.03 | 19,167,152 | +0.72(+1.52%) |
Oct 27, 2014 | 47.15 | 47.52 | 47.08 | 47.31 | 23,333,732 | -0.27(-0.56%) |
Oct 24, 2014 | 47.44 | 47.59 | 47.30 | 47.57 | 16,025,202 | +0.26(+0.55%) |
Oct 23, 2014 | 47.26 | 47.56 | 47.21 | 47.31 | 22,363,968 | +0.45(+0.96%) |
Oct 22, 2014 | 47.18 | 47.31 | 46.83 | 46.86 | 18,289,744 | -0.34(-0.73%) |
Oct 21, 2014 | 46.89 | 47.25 | 46.86 | 47.21 | 22,040,450 | +0.56(+1.20%) |
Oct 20, 2014 | 46.31 | 46.73 | 46.29 | 46.65 | 30,080,418 | +0.29(+0.63%) |
Oct 17, 2014 | 46.22 | 46.48 | 46.08 | 46.36 | 29,816,142 | +0.85(+1.86%) |
Oct 16, 2014 | 44.86 | 45.94 | 44.81 | 45.51 | 64,103,516 | -0.43(-0.93%) |
Oct 15, 2014 | 46.21 | 45.99 | 45.08 | 45.94 | 48,795,784 | -0.28(-0.60%) |
Oct 14, 2014 | 46.44 | 46.60 | 46.13 | 46.21 | 29,159,608 | +0.11(+0.25%) |
Oct 13, 2014 | 46.67 | 46.79 | 46.08 | 46.10 | 21,404,600 | -0.06(-0.13%) |
Oct 10, 2014 | 46.64 | 46.77 | 46.14 | 46.16 | 34,551,672 | -0.70(-1.50%) |
Oct 09, 2014 | 47.69 | 47.79 | 46.81 | 46.86 | 31,149,368 | -1.29(-2.68%) |
Oct 08, 2014 | 47.46 | 48.23 | 47.28 | 48.16 | 23,951,028 | +0.75(+1.58%) |
Oct 07, 2014 | 47.90 | 47.93 | 47.40 | 47.41 | 20,426,604 | -0.82(-1.70%) |
Oct 06, 2014 | 48.18 | 48.29 | 47.91 | 48.22 | 21,732,148 | +0.31(+0.64%) |
Oct 03, 2014 | 47.85 | 47.98 | 47.73 | 47.92 | 14,541,625 | +0.00(+0.00%) |
Oct 02, 2014 | 48.17 | 48.22 | 47.47 | 47.92 | 28,368,660 | -0.52(-1.07%) |
Oct 01, 2014 | 48.74 | 48.80 | 48.34 | 48.44 | 28,504,148 | -0.58(-1.19%) |
Sep 30, 2014 | 48.92 | 49.18 | 48.81 | 49.02 | 23,293,470 | -0.04(-0.08%) |
Sep 29, 2014 | 48.99 | 49.19 | 48.92 | 49.06 | 22,697,234 | -0.46(-0.93%) |
Sep 26, 2014 | 49.47 | 49.67 | 49.35 | 49.52 | 18,365,444 | +0.21(+0.42%) |
Sep 25, 2014 | 49.78 | 49.78 | 49.26 | 49.31 | 20,457,140 | -0.73(-1.47%) |
Sep 24, 2014 | 49.80 | 50.08 | 49.65 | 50.04 | 16,468,346 | +0.25(+0.51%) |
Sep 23, 2014 | 49.88 | 50.03 | 49.73 | 49.79 | 24,489,190 | -0.42(-0.84%) |
Sep 22, 2014 | 50.37 | 50.38 | 50.10 | 50.21 | 38,444,916 | -0.22(-0.44%) |
Sep 19, 2014 | 50.68 | 50.69 | 50.40 | 50.43 | 15,435,739 | -0.18(-0.35%) |
Sep 18, 2014 | 50.50 | 50.66 | 50.49 | 50.61 | 18,924,350 | +0.39(+0.78%) |
Sep 17, 2014 | 50.43 | 50.53 | 50.10 | 50.22 | 25,839,360 | -0.36(-0.71%) |
Sep 16, 2014 | 50.09 | 50.65 | 50.08 | 50.58 | 18,842,754 | +0.21(+0.43%) |
Sep 15, 2014 | 50.40 | 50.43 | 50.27 | 50.36 | 11,392,617 | -0.11(-0.21%) |
Sep 12, 2014 | 50.49 | 50.53 | 50.33 | 50.47 | 15,726,715 | -0.07(-0.14%) |
Sep 11, 2014 | 50.46 | 50.56 | 50.33 | 50.54 | 15,875,522 | -0.28(-0.56%) |
Sep 10, 2014 | 50.53 | 50.82 | 50.48 | 50.82 | 19,143,212 | +0.29(+0.57%) |
Sep 09, 2014 | 50.62 | 50.62 | 50.36 | 50.53 | 19,640,602 | -0.15(-0.29%) |
Sep 08, 2014 | 50.84 | 50.92 | 50.58 | 50.68 | 17,374,474 | -0.54(-1.06%) |
Sep 05, 2014 | 51.07 | 51.24 | 50.95 | 51.22 | 12,262,173 | +0.01(+0.01%) |
Sep 04, 2014 | 51.39 | 51.53 | 51.09 | 51.21 | 14,444,927 | -0.24(-0.48%) |
Sep 03, 2014 | 51.56 | 51.58 | 51.37 | 51.46 | 20,264,156 | +0.36(+0.70%) |
Sep 02, 2014 | 51.15 | 51.15 | 50.92 | 51.10 | 19,015,378 | +0.10(+0.19%) |
Aug 29, 2014 | 51.01 | 51.00 | 51.00 | 51.00 | 25,942,388 | -0.02(-0.05%) |
Aug 28, 2014 | 50.94 | 51.06 | 50.89 | 51.02 | 13,962,689 | -0.23(-0.45%) |
Aug 27, 2014 | 51.37 | 51.37 | 51.21 | 51.25 | 14,117,717 | +0.10(+0.19%) |
Aug 26, 2014 | 51.21 | 51.36 | 51.14 | 51.15 | 28,912,866 | +0.01(+0.01%) |
Aug 25, 2014 | 51.05 | 51.28 | 51.02 | 51.14 | 18,139,682 | +0.33(+0.65%) |
Aug 22, 2014 | 50.91 | 50.93 | 50.64 | 50.82 | 11,773,743 | -0.24(-0.48%) |
Aug 21, 2014 | 50.98 | 51.13 | 50.96 | 51.06 | 11,149,375 | +0.21(+0.42%) |
Aug 20, 2014 | 50.71 | 50.91 | 50.70 | 50.85 | 14,937,307 | -0.16(-0.31%) |
Aug 19, 2014 | 50.91 | 51.01 | 50.88 | 51.01 | 11,137,235 | +0.12(+0.24%) |
Aug 18, 2014 | 50.79 | 50.91 | 50.75 | 50.88 | 15,213,614 | +0.33(+0.65%) |
Aug 15, 2014 | 50.85 | 50.91 | 50.17 | 50.56 | 30,651,692 | -0.05(-0.11%) |
Aug 14, 2014 | 50.53 | 50.62 | 50.46 | 50.61 | 15,620,326 | +0.27(+0.53%) |
Aug 13, 2014 | 50.36 | 50.45 | 50.24 | 50.34 | 16,192,044 | +0.28(+0.57%) |
Aug 12, 2014 | 50.02 | 50.14 | 49.94 | 50.06 | 16,217,868 | -0.04(-0.08%) |
Aug 11, 2014 | 50.13 | 50.22 | 50.05 | 50.10 | 13,731,449 | +0.19(+0.38%) |
Aug 08, 2014 | 49.57 | 49.89 | 49.47 | 49.91 | 20,188,872 | +0.29(+0.59%) |
Aug 07, 2014 | 50.13 | 50.18 | 49.49 | 49.62 | 22,689,538 | -0.41(-0.81%) |
Aug 06, 2014 | 49.76 | 50.16 | 49.75 | 50.02 | 21,704,272 | -0.12(-0.24%) |
Aug 05, 2014 | 50.51 | 50.55 | 50.04 | 50.14 | 26,939,984 | -0.65(-1.28%) |
Aug 04, 2014 | 50.77 | 50.88 | 50.48 | 50.79 | 19,909,792 | +0.24(+0.47%) |
Aug 01, 2014 | 50.70 | 50.89 | 50.46 | 50.56 | 33,222,514 | -0.35(-0.69%) |
Jul 31, 2014 | 51.24 | 51.31 | 50.85 | 50.91 | 33,961,808 | -0.86(-1.67%) |
Jul 30, 2014 | 51.85 | 51.95 | 51.57 | 51.77 | 14,610,100 | -0.08(-0.15%) |
Jul 29, 2014 | 52.10 | 52.13 | 51.81 | 51.85 | 11,975,047 | -0.11(-0.21%) |
Jul 28, 2014 | 51.95 | 52.03 | 51.66 | 51.95 | 10,550,688 | +0.01(+0.01%) |
Jul 25, 2014 | 52.07 | 52.10 | 51.75 | 51.95 | 11,623,042 | -0.21(-0.41%) |
Jul 24, 2014 | 52.18 | 52.23 | 52.09 | 52.16 | 8,929,082 | +0.12(+0.24%) |
Jul 23, 2014 | 52.14 | 52.14 | 51.99 | 52.04 | 11,338,583 | +0.11(+0.21%) |
Jul 22, 2014 | 51.98 | 52.03 | 51.90 | 51.93 | 16,001,082 | +0.23(+0.44%) |
Jul 21, 2014 | 51.57 | 51.73 | 51.47 | 51.70 | 15,663,747 | -0.19(-0.37%) |
Jul 18, 2014 | 51.62 | 51.98 | 51.59 | 51.89 | 15,193,469 | +0.41(+0.79%) |
Jul 17, 2014 | 51.85 | 52.06 | 51.46 | 51.49 | 19,726,198 | -0.67(-1.28%) |
Jul 16, 2014 | 52.20 | 52.23 | 52.07 | 52.15 | 12,327,395 | +0.32(+0.62%) |
Jul 15, 2014 | 52.01 | 52.05 | 51.61 | 51.83 | 16,274,850 | -0.13(-0.25%) |
Jul 14, 2014 | 52.07 | 52.08 | 51.94 | 51.96 | 11,743,481 | +0.38(+0.74%) |
Jul 11, 2014 | 51.48 | 51.62 | 51.35 | 51.58 | 14,683,980 | +0.03(+0.06%) |
Jul 10, 2014 | 51.19 | 51.56 | 51.16 | 51.55 | 16,881,442 | -0.57(-1.10%) |
Jul 09, 2014 | 51.90 | 52.19 | 51.87 | 52.12 | 19,676,816 | +0.17(+0.32%) |
Jul 08, 2014 | 52.20 | 52.21 | 51.82 | 51.95 | 15,005,957 | -0.55(-1.05%) |
Jul 07, 2014 | 52.51 | 52.59 | 52.43 | 52.51 | 11,162,268 | -0.41(-0.78%) |
Jul 03, 2014 | 52.80 | 52.92 | 52.92 | 52.92 | 10,147,024 | +0.11(+0.20%) |
Jul 02, 2014 | 52.71 | 52.82 | 52.65 | 52.81 | 14,709,226 | +0.08(+0.16%) |
Jul 01, 2014 | 52.54 | 52.81 | 52.51 | 52.73 | 16,849,662 | +0.46(+0.88%) |
Jun 30, 2014 | 52.11 | 52.32 | 52.10 | 52.27 | 21,653,482 | +0.05(+0.09%) |
Jun 27, 2014 | 52.02 | 52.25 | 51.96 | 52.22 | 12,716,011 | +0.03(+0.06%) |
Jun 26, 2014 | 52.08 | 52.20 | 51.73 | 52.19 | 18,760,258 | +0.04(+0.07%) |
Jun 25, 2014 | 51.90 | 52.20 | 51.89 | 52.15 | 22,725,134 | -0.02(-0.03%) |
Jun 24, 2014 | 52.39 | 52.44 | 52.11 | 52.17 | 23,827,648 | -0.33(-0.63%) |
Jun 23, 2014 | 52.40 | 52.52 | 52.26 | 52.50 | 13,163,792 | -0.14(-0.27%) |
Jun 20, 2014 | 52.66 | 52.69 | 52.54 | 52.64 | 21,594,550 | -0.09(-0.17%) |
Jun 19, 2014 | 52.78 | 52.82 | 52.63 | 52.73 | 16,738,564 | +0.28(+0.54%) |
Jun 18, 2014 | 52.06 | 52.46 | 51.89 | 52.45 | 19,508,302 | +0.45(+0.86%) |
Jun 17, 2014 | 51.79 | 52.01 | 51.78 | 52.00 | 12,359,752 | -0.04(-0.07%) |
Jun 16, 2014 | 51.93 | 52.09 | 51.90 | 52.04 | 12,845,120 | +0.01(+0.03%) |
Jun 13, 2014 | 52.02 | 52.12 | 51.90 | 52.02 | 29,771,890 | +0.04(+0.07%) |
Jun 12, 2014 | 52.13 | 52.19 | 51.90 | 51.99 | 14,312,561 | +0.02(+0.03%) |
Jun 11, 2014 | 52.00 | 52.07 | 51.91 | 51.97 | 11,599,538 | -0.26(-0.50%) |
Jun 10, 2014 | 52.12 | 52.23 | 52.04 | 52.23 | 15,169,101 | -0.16(-0.31%) |
Jun 06, 2014 | 52.25 | 52.40 | 52.16 | 52.40 | 15,787,525 | +0.28(+0.54%) |
Jun 05, 2014 | 51.90 | 52.16 | 51.72 | 52.11 | 14,870,454 | +0.36(+0.69%) |
Jun 04, 2014 | 51.66 | 51.81 | 51.60 | 51.75 | 14,542,039 | -0.01(-0.03%) |
Jun 03, 2014 | 51.72 | 51.79 | 51.70 | 51.77 | 12,368,782 | -0.13(-0.24%) |
Jun 02, 2014 | 51.96 | 51.96 | 51.78 | 51.90 | 11,945,057 | +0.10(+0.20%) |
May 30, 2014 | 51.72 | 51.82 | 51.68 | 51.79 | 21,078,806 | +0.01(+0.01%) |
May 29, 2014 | 51.69 | 51.78 | 51.59 | 51.78 | 22,298,466 | +0.31(+0.61%) |
May 28, 2014 | 51.50 | 51.53 | 51.37 | 51.47 | 11,758,193 | -0.17(-0.33%) |
May 27, 2014 | 51.65 | 51.68 | 51.47 | 51.64 | 13,160,264 | +0.37(+0.71%) |
May 23, 2014 | 51.10 | 51.28 | 51.28 | 51.28 | 10,251,113 | +0.10(+0.19%) |
May 22, 2014 | 51.08 | 51.19 | 51.05 | 51.18 | 8,402,066 | +0.10(+0.20%) |
May 21, 2014 | 50.89 | 51.09 | 50.87 | 51.07 | 14,679,610 | +0.40(+0.78%) |
May 20, 2014 | 50.82 | 50.85 | 50.53 | 50.68 | 18,354,230 | -0.32(-0.63%) |
May 19, 2014 | 50.83 | 51.04 | 50.81 | 51.00 | 12,616,453 | -0.10(-0.20%) |
May 16, 2014 | 51.00 | 51.10 | 50.91 | 51.10 | 17,254,256 | +0.11(+0.22%) |
May 15, 2014 | 51.10 | 51.13 | 50.80 | 50.99 | 26,813,860 | -0.22(-0.44%) |
May 14, 2014 | 51.30 | 51.41 | 51.15 | 51.22 | 21,191,108 | -0.10(-0.19%) |
May 13, 2014 | 51.31 | 51.34 | 51.19 | 51.31 | 25,026,058 | +0.07(+0.15%) |
May 12, 2014 | 51.10 | 51.25 | 51.05 | 51.24 | 18,697,160 | +0.34(+0.66%) |
May 09, 2014 | 50.94 | 50.98 | 50.72 | 50.90 | 10,841,969 | -0.07(-0.15%) |
May 08, 2014 | 51.05 | 51.22 | 50.91 | 50.98 | 17,673,688 | +0.01(+0.01%) |
May 07, 2014 | 50.90 | 51.00 | 50.70 | 50.97 | 17,156,724 | +0.06(+0.12%) |
May 06, 2014 | 51.00 | 51.04 | 50.86 | 50.91 | 12,341,904 | -0.09(-0.18%) |
May 05, 2014 | 50.66 | 51.02 | 50.56 | 51.00 | 25,082,106 | -0.04(-0.07%) |
May 02, 2014 | 50.93 | 51.14 | 50.88 | 51.04 | 19,208,738 | -0.08(-0.16%) |
May 01, 2014 | 51.03 | 51.20 | 50.96 | 51.12 | 22,704,254 | +0.14(+0.28%) |
Apr 30, 2014 | 50.78 | 51.04 | 50.71 | 50.98 | 39,023,944 | +0.20(+0.40%) |
Apr 29, 2014 | 50.71 | 50.88 | 50.66 | 50.78 | 21,660,842 | +0.33(+0.65%) |
Apr 28, 2014 | 50.46 | 50.57 | 50.10 | 50.45 | 26,730,640 | +0.16(+0.31%) |
Apr 25, 2014 | 50.45 | 50.46 | 50.14 | 50.29 | 26,047,736 | -0.25(-0.49%) |
Apr 24, 2014 | 50.53 | 50.58 | 50.20 | 50.54 | 23,649,938 | -0.01(-0.01%) |
Apr 23, 2014 | 50.62 | 50.62 | 50.46 | 50.55 | 15,520,984 | -0.12(-0.24%) |
Apr 22, 2014 | 50.61 | 50.72 | 50.56 | 50.66 | 16,387,765 | +0.21(+0.41%) |
Apr 21, 2014 | 50.38 | 50.47 | 50.30 | 50.46 | 14,371,751 | +0.07(+0.13%) |
Apr 17, 2014 | 50.20 | 50.39 | 50.39 | 50.39 | 25,737,142 | +0.26(+0.52%) |
Apr 16, 2014 | 49.93 | 50.15 | 49.79 | 50.13 | 26,326,522 | +0.61(+1.24%) |
Apr 15, 2014 | 49.64 | 49.71 | 49.01 | 49.52 | 28,185,722 | -0.21(-0.42%) |
Apr 14, 2014 | 49.69 | 49.81 | 49.48 | 49.72 | 17,742,798 | +0.28(+0.57%) |
Apr 11, 2014 | 49.51 | 49.77 | 49.43 | 49.44 | 24,863,986 | -0.30(-0.60%) |
Apr 10, 2014 | 50.40 | 50.46 | 49.69 | 49.74 | 31,720,382 | -0.90(-1.77%) |
Apr 09, 2014 | 50.40 | 50.66 | 50.19 | 50.63 | 24,782,016 | +0.64(+1.28%) |
Apr 08, 2014 | 49.84 | 50.10 | 49.79 | 49.99 | 16,411,592 | -0.03(-0.06%) |
Apr 07, 2014 | 50.19 | 50.26 | 49.91 | 50.02 | 22,297,080 | -0.24(-0.47%) |
Apr 04, 2014 | 50.62 | 50.70 | 50.18 | 50.26 | 28,100,326 | -0.16(-0.31%) |
Apr 03, 2014 | 50.50 | 50.57 | 50.28 | 50.42 | 20,015,844 | -0.14(-0.28%) |
Apr 02, 2014 | 50.47 | 50.66 | 50.41 | 50.56 | 20,638,120 | +0.10(+0.19%) |
Apr 01, 2014 | 50.44 | 50.49 | 50.32 | 50.46 | 18,070,916 | +0.32(+0.64%) |
Mar 31, 2014 | 50.27 | 50.34 | 50.10 | 50.14 | 32,791,016 | +0.25(+0.51%) |
Mar 28, 2014 | 49.89 | 50.04 | 49.84 | 49.89 | 18,596,330 | +0.37(+0.75%) |
Mar 27, 2014 | 49.46 | 49.61 | 49.35 | 49.52 | 29,754,056 | +0.25(+0.50%) |
Mar 26, 2014 | 49.66 | 49.68 | 49.26 | 49.27 | 35,953,640 | -0.01(-0.02%) |
Mar 25, 2014 | 49.12 | 49.39 | 48.97 | 49.28 | 27,709,476 | +0.53(+1.09%) |
Mar 24, 2014 | 48.96 | 48.99 | 48.45 | 48.75 | 23,524,152 | +0.13(+0.26%) |
Mar 21, 2014 | 48.96 | 49.10 | 48.59 | 48.62 | 23,678,888 | -0.10(-0.20%) |
Mar 20, 2014 | 48.47 | 48.81 | 48.37 | 48.72 | 25,179,650 | -0.19(-0.38%) |
Mar 19, 2014 | 49.46 | 49.48 | 48.59 | 48.90 | 29,798,596 | -0.60(-1.22%) |
Mar 18, 2014 | 49.24 | 49.60 | 49.23 | 49.51 | 25,953,180 | +0.31(+0.62%) |
Mar 17, 2014 | 48.97 | 49.26 | 48.95 | 49.20 | 32,121,500 | +0.61(+1.26%) |
Mar 14, 2014 | 48.40 | 48.82 | 48.40 | 48.59 | 33,231,360 | -0.10(-0.21%) |
Mar 13, 2014 | 49.72 | 49.76 | 48.60 | 48.69 | 47,108,336 | -0.93(-1.86%) |
Mar 12, 2014 | 49.38 | 49.69 | 49.25 | 49.62 | 18,963,626 | -0.19(-0.37%) |
Mar 11, 2014 | 50.08 | 50.25 | 49.75 | 49.81 | 23,870,854 | -0.37(-0.73%) |
Mar 10, 2014 | 50.15 | 50.21 | 49.87 | 50.17 | 31,264,316 | -0.31(-0.62%) |
Mar 07, 2014 | 50.67 | 50.71 | 50.23 | 50.49 | 28,323,314 | -0.28(-0.54%) |
Mar 06, 2014 | 50.75 | 50.88 | 50.69 | 50.76 | 20,219,404 | +0.52(+1.04%) |
Mar 05, 2014 | 50.21 | 50.34 | 50.15 | 50.24 | 22,612,784 | -0.04(-0.09%) |
Mar 04, 2014 | 50.29 | 50.36 | 50.21 | 50.28 | 39,230,068 | +0.98(+1.98%) |
Mar 03, 2014 | 49.53 | 49.65 | 49.18 | 49.31 | 37,170,896 | -1.07(-2.12%) |
Feb 28, 2014 | 50.37 | 50.64 | 50.22 | 50.37 | 56,234,596 | +0.09(+0.18%) |
Feb 27, 2014 | 49.98 | 50.30 | 49.88 | 50.28 | 15,239,985 | +0.17(+0.34%) |
Feb 26, 2014 | 50.19 | 50.24 | 49.95 | 50.11 | 19,648,626 | -0.17(-0.34%) |
Feb 25, 2014 | 50.42 | 50.56 | 50.19 | 50.28 | 22,524,326 | -0.12(-0.24%) |
Feb 24, 2014 | 50.16 | 50.64 | 49.97 | 50.40 | 30,221,536 | +0.43(+0.87%) |
Feb 21, 2014 | 50.10 | 50.24 | 49.96 | 49.97 | 16,926,374 | +0.10(+0.19%) |
Feb 20, 2014 | 49.65 | 49.94 | 49.55 | 49.87 | 18,894,478 | +0.17(+0.35%) |
Feb 19, 2014 | 49.93 | 50.16 | 49.67 | 49.70 | 17,570,986 | -0.34(-0.67%) |
Feb 18, 2014 | 49.95 | 50.10 | 49.81 | 50.04 | 22,338,320 | +0.43(+0.86%) |
Feb 14, 2014 | 49.37 | 49.61 | 49.61 | 49.61 | 24,848,060 | +0.19(+0.38%) |
Feb 13, 2014 | 48.84 | 49.46 | 48.82 | 49.43 | 23,201,054 | +0.15(+0.30%) |
Feb 12, 2014 | 49.21 | 49.33 | 49.13 | 49.28 | 19,559,756 | +0.08(+0.17%) |
Feb 11, 2014 | 48.70 | 49.28 | 48.69 | 49.19 | 24,205,218 | +0.77(+1.59%) |
Feb 10, 2014 | 48.45 | 48.46 | 48.31 | 48.43 | 18,608,890 | -0.16(-0.34%) |
Feb 07, 2014 | 48.22 | 48.60 | 48.11 | 48.59 | 19,536,276 | +0.63(+1.31%) |
Feb 06, 2014 | 47.55 | 47.99 | 47.54 | 47.96 | 22,232,594 | +0.84(+1.77%) |
Feb 05, 2014 | 47.01 | 47.16 | 46.83 | 47.13 | 22,609,734 | +0.10(+0.21%) |
Feb 04, 2014 | 46.84 | 47.06 | 46.69 | 47.03 | 35,259,080 | +0.54(+1.16%) |
Feb 03, 2014 | 47.41 | 47.47 | 46.47 | 46.49 | 61,329,784 | -0.97(-2.04%) |
Jan 31, 2014 | 47.25 | 47.77 | 47.24 | 47.46 | 53,034,816 | -0.82(-1.70%) |
Jan 30, 2014 | 48.25 | 48.36 | 48.04 | 48.28 | 19,675,246 | +0.25(+0.51%) |
Jan 29, 2014 | 47.95 | 48.29 | 47.90 | 48.04 | 28,405,186 | -0.54(-1.12%) |
Jan 28, 2014 | 48.39 | 48.63 | 48.37 | 48.58 | 21,251,322 | +0.42(+0.87%) |
Jan 27, 2014 | 48.41 | 48.45 | 47.87 | 48.16 | 28,796,774 | -0.22(-0.46%) |
Jan 24, 2014 | 49.02 | 49.02 | 48.39 | 48.39 | 33,869,084 | -1.37(-2.74%) |
Jan 23, 2014 | 49.91 | 49.93 | 49.55 | 49.75 | 23,710,184 | -0.34(-0.67%) |
Jan 22, 2014 | 50.08 | 50.12 | 49.96 | 50.09 | 16,972,324 | +0.00(+0.00%) |
Jan 21, 2014 | 50.14 | 50.16 | 49.86 | 50.09 | 24,329,384 | +0.24(+0.48%) |
Jan 17, 2014 | 49.98 | 49.85 | 49.85 | 49.85 | 30,190,324 | -0.15(-0.30%) |
Jan 16, 2014 | 49.94 | 50.00 | 49.77 | 50.00 | 28,374,404 | -0.02(-0.04%) |
Jan 15, 2014 | 49.81 | 50.05 | 49.76 | 50.02 | 16,603,357 | +0.21(+0.42%) |
Jan 14, 2014 | 49.56 | 49.85 | 49.41 | 49.81 | 16,442,595 | +0.40(+0.80%) |
Jan 13, 2014 | 49.63 | 49.75 | 49.33 | 49.42 | 25,570,354 | -0.43(-0.87%) |
Jan 10, 2014 | 49.62 | 49.88 | 49.57 | 49.85 | 26,370,066 | +0.46(+0.92%) |
Jan 09, 2014 | 49.46 | 49.46 | 49.10 | 49.40 | 17,594,256 | -0.04(-0.08%) |
Jan 08, 2014 | 49.49 | 49.52 | 49.32 | 49.43 | 23,527,876 | -0.01(-0.03%) |
Jan 07, 2014 | 49.37 | 49.50 | 49.34 | 49.45 | 16,183,620 | +0.28(+0.56%) |
Jan 06, 2014 | 49.28 | 49.33 | 49.13 | 49.17 | 19,751,176 | -0.06(-0.12%) |
Jan 03, 2014 | 49.26 | 49.39 | 49.15 | 49.23 | 25,825,548 | +0.05(+0.11%) |
Jan 02, 2014 | 49.42 | 49.45 | 49.05 | 49.18 | 35,166,628 | -0.88(-1.77%) |
Dec 31, 2013 | 50.02 | 50.06 | 50.06 | 50.06 | 29,088,420 | +0.18(+0.37%) |
Dec 30, 2013 | 49.80 | 49.93 | 49.75 | 49.88 | 19,337,750 | +0.21(+0.42%) |
Dec 27, 2013 | 49.81 | 49.82 | 49.63 | 49.67 | 24,907,944 | +0.25(+0.51%) |
Dec 26, 2013 | 49.37 | 49.46 | 49.36 | 49.42 | 11,405,704 | +0.27(+0.55%) |
Dec 24, 2013 | 48.93 | 49.15 | 48.92 | 49.15 | 8,990,632 | +0.10(+0.20%) |
Dec 23, 2013 | 48.87 | 49.07 | 48.80 | 49.05 | 21,131,470 | +0.50(+1.03%) |
Dec 20, 2013 | 48.43 | 48.63 | 48.41 | 48.55 | 24,696,324 | +0.28(+0.57%) |
Dec 19, 2013 | 48.12 | 48.36 | 48.07 | 48.28 | 27,671,008 | +0.00(+0.00%) |
Dec 18, 2013 | 47.93 | 48.39 | 47.38 | 48.28 | 38,675,776 | +0.75(+1.57%) |
Dec 17, 2013 | 47.61 | 47.63 | 47.40 | 47.53 | 21,583,368 | -0.21(-0.43%) |
Dec 16, 2013 | 47.72 | 47.88 | 47.69 | 47.74 | 18,026,632 | +0.34(+0.72%) |
Dec 13, 2013 | 47.41 | 47.46 | 47.23 | 47.40 | 16,511,151 | -0.03(-0.06%) |
Dec 12, 2013 | 47.55 | 47.60 | 47.31 | 47.43 | 19,081,168 | -0.35(-0.73%) |
Dec 11, 2013 | 48.23 | 48.24 | 47.75 | 47.77 | 19,129,100 | -0.45(-0.94%) |
Dec 10, 2013 | 48.20 | 48.30 | 48.08 | 48.22 | 18,895,342 | -0.08(-0.17%) |
Dec 09, 2013 | 48.27 | 48.39 | 48.24 | 48.31 | 15,242,259 | -0.05(-0.11%) |
Dec 06, 2013 | 48.18 | 48.38 | 48.09 | 48.36 | 17,526,540 | +0.59(+1.24%) |
Dec 05, 2013 | 47.88 | 47.99 | 47.70 | 47.77 | 17,728,556 | -0.27(-0.57%) |
Dec 04, 2013 | 47.74 | 48.08 | 47.73 | 48.04 | 25,128,850 | -0.26(-0.54%) |
Dec 03, 2013 | 48.39 | 48.48 | 48.15 | 48.30 | 19,974,562 | -0.34(-0.70%) |
Dec 02, 2013 | 48.83 | 48.91 | 48.63 | 48.64 | 23,902,104 | -0.36(-0.74%) |
Nov 29, 2013 | 49.21 | 49.25 | 49.00 | 49.00 | 18,876,780 | +0.10(+0.20%) |
Nov 27, 2013 | 48.96 | 49.04 | 48.85 | 48.91 | 13,068,145 | +0.12(+0.24%) |
Nov 26, 2013 | 48.69 | 48.83 | 48.64 | 48.79 | 19,754,440 | +0.00(+0.00%) |
Nov 25, 2013 | 48.90 | 48.91 | 48.73 | 48.79 | 15,998,559 | -0.15(-0.30%) |
Nov 22, 2013 | 48.79 | 48.99 | 48.76 | 48.93 | 25,221,916 | +0.14(+0.29%) |
Nov 21, 2013 | 48.65 | 48.80 | 48.57 | 48.79 | 21,579,320 | +0.30(+0.63%) |
Nov 20, 2013 | 48.88 | 48.98 | 48.37 | 48.49 | 22,445,978 | -0.34(-0.70%) |
Nov 19, 2013 | 48.84 | 48.97 | 48.74 | 48.83 | 14,412,622 | -0.13(-0.26%) |
Nov 18, 2013 | 49.24 | 49.27 | 48.89 | 48.96 | 17,270,838 | +0.00(+0.00%) |
Nov 15, 2013 | 48.85 | 49.06 | 48.79 | 48.96 | 34,171,908 | +0.39(+0.81%) |
Nov 14, 2013 | 48.34 | 48.62 | 48.30 | 48.56 | 19,601,868 | +0.37(+0.78%) |
Nov 12, 2013 | 48.22 | 48.32 | 48.06 | 48.19 | 18,101,962 | -0.16(-0.34%) |
Nov 11, 2013 | 48.26 | 48.36 | 48.20 | 48.35 | 19,203,464 | +0.10(+0.21%) |
Nov 08, 2013 | 47.86 | 48.26 | 47.85 | 48.25 | 21,457,062 | +0.28(+0.59%) |
Nov 07, 2013 | 48.54 | 48.58 | 47.91 | 47.97 | 29,226,184 | -0.77(-1.58%) |
Nov 06, 2013 | 48.74 | 48.86 | 48.64 | 48.74 | 21,841,386 | +0.43(+0.88%) |
Nov 05, 2013 | 48.23 | 48.39 | 48.08 | 48.31 | 17,745,572 | -0.43(-0.87%) |
Nov 04, 2013 | 48.59 | 48.74 | 48.49 | 48.74 | 36,011,248 | +0.24(+0.49%) |