Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.64 | 46.17 | 46.17 | 46.17 | 29,640,492 | -0.29(-0.62%) |
Dec 30, 2014 | 46.63 | 46.67 | 46.45 | 46.46 | 26,710,818 | -0.43(-0.92%) |
Dec 29, 2014 | 46.83 | 47.06 | 46.83 | 46.89 | 28,995,620 | -0.34(-0.72%) |
Dec 26, 2014 | 47.26 | 47.32 | 47.20 | 47.24 | 23,297,522 | +0.12(+0.26%) |
Dec 24, 2014 | 46.96 | 47.11 | 47.11 | 47.11 | 16,311,692 | +0.21(+0.45%) |
Dec 23, 2014 | 46.95 | 47.02 | 46.83 | 46.90 | 28,894,988 | -0.15(-0.32%) |
Dec 22, 2014 | 47.03 | 47.08 | 46.86 | 47.05 | 32,562,996 | +0.23(+0.49%) |
Dec 19, 2014 | 46.65 | 46.96 | 46.55 | 46.83 | 39,121,872 | +0.07(+0.15%) |
Dec 18, 2014 | 46.46 | 46.83 | 46.39 | 46.76 | 43,553,112 | +0.82(+1.78%) |
Dec 17, 2014 | 45.55 | 46.26 | 45.53 | 45.94 | 37,942,136 | +0.54(+1.20%) |
Dec 16, 2014 | 45.11 | 45.97 | 45.03 | 45.40 | 50,890,168 | +0.32(+0.72%) |
Dec 15, 2014 | 45.97 | 46.04 | 44.93 | 45.07 | 51,358,576 | -0.76(-1.66%) |
Dec 12, 2014 | 46.61 | 46.69 | 45.80 | 45.83 | 41,472,256 | -0.90(-1.93%) |
Dec 11, 2014 | 46.87 | 47.11 | 46.68 | 46.73 | 26,002,132 | -0.06(-0.13%) |
Dec 10, 2014 | 47.27 | 47.27 | 46.72 | 46.79 | 36,815,468 | -0.60(-1.27%) |
Dec 09, 2014 | 47.21 | 47.43 | 47.06 | 47.39 | 24,131,000 | -0.26(-0.54%) |
Dec 08, 2014 | 47.79 | 47.88 | 47.61 | 47.65 | 19,412,722 | -0.42(-0.88%) |
Dec 05, 2014 | 48.09 | 48.09 | 48.02 | 48.07 | 18,556,954 | +0.11(+0.22%) |
Dec 04, 2014 | 48.00 | 48.17 | 47.81 | 47.97 | 24,330,708 | -0.16(-0.33%) |
Dec 03, 2014 | 48.06 | 48.17 | 47.99 | 48.12 | 14,266,528 | -0.06(-0.12%) |
Dec 02, 2014 | 48.15 | 48.20 | 48.04 | 48.18 | 25,744,918 | +0.14(+0.28%) |
Dec 01, 2014 | 48.12 | 48.16 | 47.90 | 48.05 | 19,728,884 | -0.05(-0.09%) |
Nov 28, 2014 | 48.18 | 48.22 | 48.06 | 48.09 | 11,215,418 | -0.39(-0.81%) |
Nov 26, 2014 | 48.36 | 48.48 | 48.48 | 48.48 | 13,023,278 | +0.19(+0.39%) |
Nov 25, 2014 | 48.22 | 48.35 | 48.12 | 48.30 | 24,334,994 | +0.08(+0.17%) |
Nov 24, 2014 | 48.15 | 48.22 | 48.05 | 48.21 | 22,170,110 | +0.28(+0.58%) |
Nov 21, 2014 | 48.12 | 48.15 | 47.78 | 47.94 | 29,823,082 | +0.41(+0.87%) |
Nov 20, 2014 | 47.33 | 47.65 | 47.31 | 47.52 | 21,946,348 | -0.29(-0.60%) |
Nov 19, 2014 | 47.82 | 47.97 | 47.60 | 47.81 | 18,506,164 | -0.14(-0.30%) |
Nov 18, 2014 | 47.79 | 48.03 | 47.75 | 47.95 | 26,205,484 | +0.52(+1.09%) |
Nov 17, 2014 | 47.23 | 47.48 | 47.21 | 47.43 | 14,906,852 | -0.19(-0.39%) |
Nov 14, 2014 | 47.26 | 47.64 | 47.25 | 47.62 | 17,787,352 | +0.07(+0.14%) |
Nov 13, 2014 | 47.38 | 47.65 | 47.35 | 47.55 | 24,820,738 | +0.23(+0.48%) |
Nov 12, 2014 | 47.21 | 47.41 | 47.20 | 47.33 | 13,266,333 | -0.41(-0.85%) |
Nov 11, 2014 | 47.57 | 47.79 | 47.47 | 47.73 | 16,462,398 | +0.29(+0.60%) |
Nov 10, 2014 | 47.42 | 47.50 | 47.27 | 47.45 | 13,618,297 | +0.21(+0.45%) |
Nov 07, 2014 | 47.06 | 47.25 | 46.88 | 47.24 | 14,570,525 | +0.02(+0.05%) |
Nov 06, 2014 | 47.36 | 47.48 | 47.09 | 47.21 | 18,127,916 | -0.26(-0.54%) |
Nov 05, 2014 | 47.48 | 47.54 | 47.26 | 47.47 | 17,341,574 | +0.09(+0.19%) |
Nov 04, 2014 | 47.30 | 47.40 | 47.09 | 47.38 | 16,953,426 | -0.27(-0.57%) |
Nov 03, 2014 | 47.74 | 47.81 | 47.50 | 47.65 | 19,139,434 | -0.41(-0.86%) |
Oct 31, 2014 | 47.88 | 48.09 | 47.75 | 48.06 | 30,318,602 | +0.87(+1.85%) |
Oct 30, 2014 | 46.70 | 47.33 | 46.66 | 47.19 | 19,420,246 | +0.34(+0.72%) |
Oct 29, 2014 | 47.35 | 47.44 | 46.70 | 46.85 | 28,981,442 | -0.36(-0.76%) |
Oct 28, 2014 | 47.00 | 47.22 | 46.94 | 47.21 | 19,496,462 | +0.71(+1.52%) |
Oct 27, 2014 | 46.36 | 46.72 | 46.29 | 46.51 | 23,734,628 | -0.26(-0.56%) |
Oct 24, 2014 | 46.64 | 46.79 | 46.50 | 46.77 | 16,300,531 | +0.26(+0.55%) |
Oct 23, 2014 | 46.46 | 46.76 | 46.41 | 46.52 | 22,748,202 | +0.44(+0.96%) |
Oct 22, 2014 | 46.38 | 46.51 | 46.03 | 46.07 | 18,603,980 | -0.34(-0.73%) |
Oct 21, 2014 | 46.10 | 46.45 | 46.06 | 46.41 | 22,419,126 | +0.55(+1.20%) |
Oct 20, 2014 | 45.52 | 45.94 | 45.51 | 45.86 | 30,597,228 | +0.29(+0.63%) |
Oct 17, 2014 | 45.44 | 45.70 | 45.31 | 45.58 | 30,328,412 | +0.83(+1.86%) |
Oct 16, 2014 | 44.10 | 45.16 | 44.05 | 44.74 | 65,204,872 | -0.42(-0.93%) |
Oct 15, 2014 | 45.43 | 45.21 | 44.32 | 45.16 | 49,634,144 | -0.27(-0.60%) |
Oct 14, 2014 | 45.65 | 45.81 | 45.35 | 45.43 | 29,660,598 | +0.11(+0.25%) |
Oct 13, 2014 | 45.88 | 46.00 | 45.31 | 45.32 | 21,772,350 | -0.06(-0.13%) |
Oct 10, 2014 | 45.85 | 45.98 | 45.37 | 45.38 | 35,145,304 | -0.69(-1.50%) |
Oct 09, 2014 | 46.88 | 46.98 | 46.02 | 46.07 | 31,684,544 | -1.27(-2.68%) |
Oct 08, 2014 | 46.66 | 47.42 | 46.48 | 47.34 | 24,362,528 | +0.74(+1.58%) |
Oct 07, 2014 | 47.09 | 47.12 | 46.60 | 46.61 | 20,777,552 | -0.80(-1.70%) |
Oct 06, 2014 | 47.36 | 47.47 | 47.10 | 47.41 | 22,105,526 | +0.30(+0.64%) |
Oct 03, 2014 | 47.04 | 47.17 | 46.92 | 47.11 | 14,791,464 | +0.00(+0.00%) |
Oct 02, 2014 | 47.36 | 47.41 | 46.67 | 47.11 | 28,856,060 | -0.51(-1.07%) |
Oct 01, 2014 | 47.91 | 47.97 | 47.52 | 47.62 | 28,993,876 | -0.57(-1.19%) |
Sep 30, 2014 | 48.09 | 48.35 | 47.98 | 48.19 | 23,693,674 | -0.04(-0.08%) |
Sep 29, 2014 | 48.16 | 48.36 | 48.09 | 48.23 | 23,087,194 | -0.45(-0.93%) |
Sep 26, 2014 | 48.63 | 48.83 | 48.51 | 48.68 | 18,680,978 | +0.20(+0.42%) |
Sep 25, 2014 | 48.94 | 48.94 | 48.42 | 48.48 | 20,808,614 | -0.72(-1.47%) |
Sep 24, 2014 | 48.96 | 49.24 | 48.81 | 49.20 | 16,751,288 | +0.25(+0.51%) |
Sep 23, 2014 | 49.03 | 49.18 | 48.89 | 48.95 | 24,909,938 | -0.41(-0.84%) |
Sep 22, 2014 | 49.52 | 49.53 | 49.25 | 49.36 | 39,105,436 | -0.22(-0.44%) |
Sep 19, 2014 | 49.82 | 49.83 | 49.54 | 49.58 | 15,700,940 | -0.17(-0.35%) |
Sep 18, 2014 | 49.65 | 49.80 | 49.64 | 49.75 | 19,249,488 | +0.38(+0.78%) |
Sep 17, 2014 | 49.58 | 49.68 | 49.25 | 49.37 | 26,283,306 | -0.35(-0.71%) |
Sep 16, 2014 | 49.25 | 49.79 | 49.24 | 49.72 | 19,166,492 | +0.21(+0.43%) |
Sep 15, 2014 | 49.55 | 49.58 | 49.42 | 49.51 | 11,588,353 | -0.11(-0.21%) |
Sep 12, 2014 | 49.64 | 49.68 | 49.48 | 49.62 | 15,996,914 | -0.07(-0.14%) |
Sep 11, 2014 | 49.61 | 49.71 | 49.48 | 49.69 | 16,148,279 | -0.28(-0.56%) |
Sep 10, 2014 | 49.68 | 49.96 | 49.63 | 49.96 | 19,472,110 | +0.29(+0.57%) |
Sep 09, 2014 | 49.76 | 49.76 | 49.51 | 49.68 | 19,978,048 | -0.14(-0.29%) |
Sep 08, 2014 | 49.98 | 50.06 | 49.72 | 49.82 | 17,672,984 | -0.53(-1.06%) |
Sep 05, 2014 | 50.21 | 50.37 | 50.09 | 50.36 | 12,472,848 | +0.01(+0.01%) |
Sep 04, 2014 | 50.52 | 50.66 | 50.23 | 50.35 | 14,693,104 | -0.24(-0.48%) |
Sep 03, 2014 | 50.69 | 50.71 | 50.50 | 50.59 | 20,612,314 | +0.35(+0.70%) |
Sep 02, 2014 | 50.29 | 50.29 | 50.06 | 50.24 | 19,342,080 | +0.10(+0.19%) |
Aug 29, 2014 | 50.15 | 50.14 | 50.14 | 50.14 | 26,388,104 | -0.02(-0.05%) |
Aug 28, 2014 | 50.08 | 50.20 | 50.03 | 50.16 | 14,202,581 | -0.23(-0.45%) |
Aug 27, 2014 | 50.50 | 50.51 | 50.35 | 50.39 | 14,360,272 | +0.10(+0.19%) |
Aug 26, 2014 | 50.34 | 50.49 | 50.27 | 50.29 | 29,409,616 | +0.01(+0.01%) |
Aug 25, 2014 | 50.19 | 50.42 | 50.16 | 50.28 | 18,451,340 | +0.32(+0.65%) |
Aug 22, 2014 | 50.05 | 50.07 | 49.78 | 49.96 | 11,976,027 | -0.24(-0.48%) |
Aug 21, 2014 | 50.12 | 50.27 | 50.10 | 50.20 | 11,340,932 | +0.21(+0.42%) |
Aug 20, 2014 | 49.85 | 50.05 | 49.84 | 49.99 | 15,193,944 | -0.16(-0.31%) |
Aug 19, 2014 | 50.05 | 50.15 | 50.02 | 50.15 | 11,328,583 | +0.12(+0.24%) |
Aug 18, 2014 | 49.93 | 50.05 | 49.89 | 50.02 | 15,474,999 | +0.32(+0.65%) |
Aug 15, 2014 | 49.99 | 50.05 | 49.32 | 49.70 | 31,178,318 | -0.05(-0.11%) |
Aug 14, 2014 | 49.68 | 49.76 | 49.60 | 49.75 | 15,888,698 | +0.26(+0.53%) |
Aug 13, 2014 | 49.51 | 49.60 | 49.39 | 49.49 | 16,470,239 | +0.28(+0.57%) |
Aug 12, 2014 | 49.18 | 49.29 | 49.09 | 49.21 | 16,496,506 | -0.04(-0.08%) |
Aug 11, 2014 | 49.28 | 49.37 | 49.21 | 49.25 | 13,967,368 | +0.19(+0.38%) |
Aug 08, 2014 | 48.73 | 49.05 | 48.63 | 49.06 | 20,535,736 | +0.29(+0.59%) |
Aug 07, 2014 | 49.28 | 49.33 | 48.65 | 48.78 | 23,079,366 | -0.40(-0.81%) |
Aug 06, 2014 | 48.92 | 49.31 | 48.91 | 49.18 | 22,077,172 | -0.12(-0.24%) |
Aug 05, 2014 | 49.66 | 49.69 | 49.20 | 49.30 | 27,402,838 | -0.64(-1.28%) |
Aug 04, 2014 | 49.91 | 50.02 | 49.63 | 49.93 | 20,251,862 | +0.23(+0.47%) |
Aug 01, 2014 | 49.84 | 50.03 | 49.60 | 49.70 | 33,793,308 | -0.35(-0.69%) |
Jul 31, 2014 | 50.38 | 50.45 | 49.99 | 50.05 | 34,545,304 | -0.85(-1.67%) |
Jul 30, 2014 | 50.97 | 51.07 | 50.70 | 50.90 | 14,861,115 | -0.08(-0.15%) |
Jul 29, 2014 | 51.22 | 51.25 | 50.94 | 50.97 | 12,180,789 | -0.11(-0.21%) |
Jul 28, 2014 | 51.08 | 51.15 | 50.79 | 51.08 | 10,731,959 | +0.01(+0.01%) |
Jul 25, 2014 | 51.19 | 51.22 | 50.87 | 51.07 | 11,822,737 | -0.21(-0.41%) |
Jul 24, 2014 | 51.30 | 51.35 | 51.21 | 51.28 | 9,082,492 | +0.12(+0.23%) |
Jul 23, 2014 | 51.26 | 51.26 | 51.11 | 51.16 | 11,533,391 | +0.11(+0.21%) |
Jul 22, 2014 | 51.10 | 51.15 | 51.02 | 51.05 | 16,275,995 | +0.23(+0.44%) |
Jul 21, 2014 | 50.70 | 50.86 | 50.60 | 50.83 | 15,932,865 | -0.19(-0.37%) |
Jul 18, 2014 | 50.75 | 51.10 | 50.72 | 51.02 | 15,454,507 | +0.40(+0.79%) |
Jul 17, 2014 | 50.97 | 51.18 | 50.59 | 50.62 | 20,065,112 | -0.65(-1.28%) |
Jul 16, 2014 | 51.32 | 51.35 | 51.19 | 51.27 | 12,539,192 | +0.32(+0.62%) |
Jul 15, 2014 | 51.13 | 51.17 | 50.74 | 50.96 | 16,554,467 | -0.13(-0.25%) |
Jul 14, 2014 | 51.19 | 51.20 | 51.06 | 51.08 | 11,945,245 | +0.38(+0.74%) |
Jul 11, 2014 | 50.61 | 50.75 | 50.48 | 50.71 | 14,936,265 | +0.03(+0.06%) |
Jul 10, 2014 | 50.33 | 50.69 | 50.30 | 50.68 | 17,171,480 | -0.56(-1.10%) |
Jul 09, 2014 | 51.02 | 51.31 | 50.99 | 51.24 | 20,014,882 | +0.17(+0.32%) |
Jul 08, 2014 | 51.32 | 51.33 | 50.94 | 51.08 | 15,263,774 | -0.54(-1.05%) |
Jul 07, 2014 | 51.63 | 51.70 | 51.54 | 51.62 | 11,354,047 | -0.41(-0.78%) |
Jul 03, 2014 | 51.90 | 52.02 | 52.02 | 52.02 | 10,321,360 | +0.11(+0.20%) |
Jul 02, 2014 | 51.82 | 51.93 | 51.76 | 51.92 | 14,961,944 | +0.08(+0.16%) |
Jul 01, 2014 | 51.65 | 51.92 | 51.62 | 51.84 | 17,139,154 | +0.45(+0.88%) |
Jun 30, 2014 | 51.23 | 51.44 | 51.22 | 51.39 | 22,025,510 | +0.05(+0.09%) |
Jun 27, 2014 | 51.14 | 51.36 | 51.08 | 51.34 | 12,934,484 | +0.03(+0.06%) |
Jun 26, 2014 | 51.20 | 51.32 | 50.86 | 51.31 | 19,082,576 | +0.04(+0.07%) |
Jun 25, 2014 | 51.02 | 51.32 | 51.02 | 51.27 | 23,115,572 | -0.02(-0.04%) |
Jun 24, 2014 | 51.50 | 51.55 | 51.23 | 51.29 | 24,236,952 | -0.32(-0.63%) |
Jun 23, 2014 | 51.52 | 51.64 | 51.38 | 51.61 | 13,389,916 | -0.14(-0.27%) |
Jun 20, 2014 | 51.77 | 51.80 | 51.65 | 51.75 | 21,965,496 | -0.09(-0.17%) |
Jun 19, 2014 | 51.88 | 51.93 | 51.75 | 51.84 | 17,026,094 | +0.28(+0.54%) |
Jun 18, 2014 | 51.18 | 51.58 | 51.01 | 51.56 | 19,843,412 | +0.44(+0.86%) |
Jun 17, 2014 | 50.92 | 51.13 | 50.90 | 51.12 | 12,572,065 | -0.04(-0.07%) |
Jun 16, 2014 | 51.06 | 51.21 | 51.03 | 51.16 | 13,065,771 | +0.01(+0.03%) |
Jun 13, 2014 | 51.14 | 51.24 | 51.02 | 51.14 | 30,283,306 | +0.04(+0.07%) |
Jun 12, 2014 | 51.25 | 51.31 | 51.02 | 51.11 | 14,558,419 | +0.01(+0.03%) |
Jun 11, 2014 | 51.12 | 51.19 | 51.03 | 51.09 | 11,798,792 | -0.26(-0.50%) |
Jun 10, 2014 | 51.24 | 51.35 | 51.16 | 51.35 | 15,429,672 | -0.16(-0.31%) |
Jun 06, 2014 | 51.36 | 51.51 | 51.28 | 51.51 | 16,058,719 | +0.28(+0.54%) |
Jun 05, 2014 | 51.03 | 51.28 | 50.84 | 51.23 | 15,125,895 | +0.35(+0.69%) |
Jun 04, 2014 | 50.78 | 50.93 | 50.73 | 50.88 | 14,791,839 | -0.01(-0.03%) |
Jun 03, 2014 | 50.85 | 50.92 | 50.83 | 50.89 | 12,581,250 | -0.12(-0.24%) |
Jun 02, 2014 | 51.09 | 51.09 | 50.91 | 51.02 | 12,150,246 | +0.10(+0.20%) |
May 30, 2014 | 50.85 | 50.95 | 50.81 | 50.92 | 21,440,894 | +0.01(+0.01%) |
May 29, 2014 | 50.82 | 50.91 | 50.72 | 50.91 | 22,681,504 | +0.31(+0.61%) |
May 28, 2014 | 50.63 | 50.66 | 50.51 | 50.60 | 11,960,172 | -0.17(-0.33%) |
May 27, 2014 | 50.78 | 50.81 | 50.60 | 50.77 | 13,386,328 | +0.36(+0.71%) |
May 23, 2014 | 50.24 | 50.41 | 50.41 | 50.41 | 10,427,204 | +0.10(+0.19%) |
May 22, 2014 | 50.22 | 50.32 | 50.18 | 50.31 | 8,546,395 | +0.10(+0.20%) |
May 21, 2014 | 50.03 | 50.23 | 50.01 | 50.21 | 14,931,773 | +0.39(+0.78%) |
May 20, 2014 | 49.96 | 49.99 | 49.68 | 49.82 | 18,669,516 | -0.32(-0.63%) |
May 19, 2014 | 49.97 | 50.18 | 49.96 | 50.14 | 12,833,175 | -0.10(-0.20%) |
May 16, 2014 | 50.14 | 50.24 | 50.05 | 50.24 | 17,550,644 | +0.11(+0.22%) |
May 15, 2014 | 50.24 | 50.27 | 49.94 | 50.13 | 27,274,464 | -0.22(-0.44%) |
May 14, 2014 | 50.43 | 50.54 | 50.29 | 50.35 | 21,555,124 | -0.10(-0.19%) |
May 13, 2014 | 50.44 | 50.47 | 50.33 | 50.45 | 25,455,950 | +0.07(+0.15%) |
May 12, 2014 | 50.23 | 50.39 | 50.19 | 50.37 | 19,018,336 | +0.33(+0.66%) |
May 09, 2014 | 50.08 | 50.12 | 49.87 | 50.04 | 11,028,210 | -0.07(-0.15%) |
May 08, 2014 | 50.18 | 50.35 | 50.05 | 50.12 | 17,977,282 | +0.01(+0.01%) |
May 07, 2014 | 50.04 | 50.14 | 49.84 | 50.11 | 17,451,438 | +0.06(+0.12%) |
May 06, 2014 | 50.14 | 50.18 | 50.00 | 50.05 | 12,553,911 | -0.09(-0.18%) |
May 05, 2014 | 49.81 | 50.16 | 49.71 | 50.14 | 25,512,960 | -0.04(-0.07%) |
May 02, 2014 | 50.07 | 50.28 | 50.02 | 50.18 | 19,538,700 | -0.08(-0.16%) |
May 01, 2014 | 50.17 | 50.34 | 50.10 | 50.26 | 23,094,262 | +0.14(+0.28%) |
Apr 30, 2014 | 49.92 | 50.18 | 49.85 | 50.12 | 39,694,288 | +0.20(+0.40%) |
Apr 29, 2014 | 49.85 | 50.02 | 49.80 | 49.92 | 22,032,928 | +0.32(+0.65%) |
Apr 28, 2014 | 49.60 | 49.72 | 49.25 | 49.60 | 27,189,814 | +0.15(+0.31%) |
Apr 25, 2014 | 49.60 | 49.61 | 49.30 | 49.44 | 26,495,178 | -0.24(-0.49%) |
Apr 24, 2014 | 49.68 | 49.73 | 49.35 | 49.68 | 24,056,192 | -0.01(-0.01%) |
Apr 23, 2014 | 49.76 | 49.76 | 49.61 | 49.69 | 15,787,599 | -0.12(-0.24%) |
Apr 22, 2014 | 49.76 | 49.86 | 49.70 | 49.81 | 16,669,270 | +0.21(+0.41%) |
Apr 21, 2014 | 49.53 | 49.62 | 49.45 | 49.60 | 14,618,625 | +0.07(+0.13%) |
Apr 17, 2014 | 49.35 | 49.54 | 49.54 | 49.54 | 26,179,248 | +0.26(+0.52%) |
Apr 16, 2014 | 49.08 | 49.30 | 48.95 | 49.28 | 26,778,754 | +0.60(+1.24%) |
Apr 15, 2014 | 48.80 | 48.87 | 48.18 | 48.68 | 28,669,890 | -0.21(-0.42%) |
Apr 14, 2014 | 48.86 | 48.97 | 48.65 | 48.88 | 18,047,580 | +0.28(+0.57%) |
Apr 11, 2014 | 48.67 | 48.93 | 48.60 | 48.61 | 25,291,094 | -0.29(-0.60%) |
Apr 10, 2014 | 49.55 | 49.60 | 48.86 | 48.90 | 32,265,268 | -0.88(-1.77%) |
Apr 09, 2014 | 49.55 | 49.81 | 49.35 | 49.78 | 25,207,714 | +0.63(+1.28%) |
Apr 08, 2014 | 48.99 | 49.25 | 48.95 | 49.15 | 16,693,507 | -0.03(-0.06%) |
Apr 07, 2014 | 49.34 | 49.41 | 49.07 | 49.18 | 22,680,094 | -0.23(-0.47%) |
Apr 04, 2014 | 49.76 | 49.84 | 49.34 | 49.41 | 28,583,026 | -0.15(-0.31%) |
Apr 03, 2014 | 49.65 | 49.71 | 49.43 | 49.57 | 20,359,672 | -0.14(-0.28%) |
Apr 02, 2014 | 49.62 | 49.81 | 49.56 | 49.71 | 20,992,636 | +0.10(+0.19%) |
Apr 01, 2014 | 49.59 | 49.64 | 49.47 | 49.61 | 18,381,334 | +0.32(+0.64%) |
Mar 31, 2014 | 49.42 | 49.49 | 49.25 | 49.30 | 33,354,294 | +0.25(+0.51%) |
Mar 28, 2014 | 49.05 | 49.19 | 49.00 | 49.05 | 18,915,774 | +0.37(+0.75%) |
Mar 27, 2014 | 48.62 | 48.77 | 48.52 | 48.68 | 30,265,164 | +0.24(+0.50%) |
Mar 26, 2014 | 48.83 | 48.84 | 48.43 | 48.44 | 36,571,244 | -0.01(-0.02%) |
Mar 25, 2014 | 48.29 | 48.55 | 48.14 | 48.44 | 28,185,462 | +0.52(+1.09%) |
Mar 24, 2014 | 48.13 | 48.16 | 47.63 | 47.92 | 23,928,246 | +0.12(+0.26%) |
Mar 21, 2014 | 48.13 | 48.28 | 47.77 | 47.80 | 24,085,640 | -0.10(-0.20%) |
Mar 20, 2014 | 47.65 | 47.99 | 47.55 | 47.89 | 25,612,180 | -0.18(-0.38%) |
Mar 19, 2014 | 48.62 | 48.64 | 47.77 | 48.08 | 30,310,468 | -0.59(-1.22%) |
Mar 18, 2014 | 48.41 | 48.77 | 48.40 | 48.67 | 26,398,998 | +0.30(+0.62%) |
Mar 17, 2014 | 48.14 | 48.43 | 48.12 | 48.37 | 32,673,276 | +0.60(+1.26%) |
Mar 14, 2014 | 47.59 | 48.00 | 47.59 | 47.77 | 33,802,200 | -0.10(-0.21%) |
Mar 13, 2014 | 48.88 | 48.92 | 47.78 | 47.87 | 47,917,552 | -0.91(-1.86%) |
Mar 12, 2014 | 48.55 | 48.86 | 48.42 | 48.78 | 19,289,378 | -0.18(-0.37%) |
Mar 11, 2014 | 49.23 | 49.40 | 48.91 | 48.97 | 24,280,902 | -0.36(-0.73%) |
Mar 10, 2014 | 49.30 | 49.36 | 49.02 | 49.32 | 31,801,366 | -0.31(-0.62%) |
Mar 07, 2014 | 49.82 | 49.85 | 49.38 | 49.63 | 28,809,846 | -0.27(-0.54%) |
Mar 06, 2014 | 49.90 | 50.02 | 49.83 | 49.90 | 20,566,728 | +0.51(+1.04%) |
Mar 05, 2014 | 49.36 | 49.49 | 49.30 | 49.39 | 23,001,220 | -0.04(-0.09%) |
Mar 04, 2014 | 49.44 | 49.51 | 49.36 | 49.43 | 39,903,952 | +0.96(+1.98%) |
Mar 03, 2014 | 48.69 | 48.81 | 48.35 | 48.47 | 37,809,412 | -1.05(-2.12%) |
Feb 28, 2014 | 49.52 | 49.79 | 49.37 | 49.52 | 57,200,580 | +0.09(+0.18%) |
Feb 27, 2014 | 49.13 | 49.45 | 49.04 | 49.43 | 15,501,774 | +0.17(+0.34%) |
Feb 26, 2014 | 49.34 | 49.39 | 49.10 | 49.27 | 19,986,144 | -0.17(-0.34%) |
Feb 25, 2014 | 49.57 | 49.71 | 49.35 | 49.43 | 22,911,244 | -0.12(-0.24%) |
Feb 24, 2014 | 49.31 | 49.79 | 49.13 | 49.55 | 30,740,674 | +0.43(+0.87%) |
Feb 21, 2014 | 49.26 | 49.39 | 49.12 | 49.13 | 17,217,132 | +0.10(+0.19%) |
Feb 20, 2014 | 48.81 | 49.10 | 48.71 | 49.03 | 19,219,042 | +0.17(+0.35%) |
Feb 19, 2014 | 49.09 | 49.31 | 48.83 | 48.86 | 17,872,816 | -0.33(-0.67%) |
Feb 18, 2014 | 49.10 | 49.25 | 48.97 | 49.19 | 22,722,042 | +0.42(+0.86%) |
Feb 14, 2014 | 48.54 | 48.77 | 48.77 | 48.77 | 25,274,894 | +0.18(+0.38%) |
Feb 13, 2014 | 48.02 | 48.62 | 48.00 | 48.59 | 23,599,598 | +0.15(+0.30%) |
Feb 12, 2014 | 48.38 | 48.50 | 48.31 | 48.44 | 19,895,748 | +0.08(+0.17%) |
Feb 11, 2014 | 47.88 | 48.45 | 47.86 | 48.36 | 24,621,010 | +0.76(+1.59%) |
Feb 10, 2014 | 47.63 | 47.64 | 47.50 | 47.61 | 18,928,550 | -0.16(-0.34%) |
Feb 07, 2014 | 47.40 | 47.78 | 47.29 | 47.77 | 19,871,866 | +0.62(+1.31%) |
Feb 06, 2014 | 46.74 | 47.18 | 46.74 | 47.15 | 22,614,500 | +0.82(+1.77%) |
Feb 05, 2014 | 46.21 | 46.37 | 46.04 | 46.33 | 22,998,118 | +0.10(+0.21%) |
Feb 04, 2014 | 46.05 | 46.27 | 45.91 | 46.24 | 35,864,752 | +0.53(+1.16%) |
Feb 03, 2014 | 46.61 | 46.67 | 45.69 | 45.71 | 62,383,292 | -0.95(-2.04%) |
Jan 31, 2014 | 46.46 | 46.96 | 46.44 | 46.66 | 53,945,836 | -0.81(-1.70%) |
Jan 30, 2014 | 47.43 | 47.54 | 47.23 | 47.47 | 20,013,224 | +0.24(+0.51%) |
Jan 29, 2014 | 47.14 | 47.48 | 47.09 | 47.23 | 28,893,124 | -0.54(-1.12%) |
Jan 28, 2014 | 47.58 | 47.81 | 47.56 | 47.76 | 21,616,372 | +0.41(+0.87%) |
Jan 27, 2014 | 47.59 | 47.63 | 47.06 | 47.35 | 29,291,438 | -0.22(-0.46%) |
Jan 24, 2014 | 48.19 | 48.20 | 47.57 | 47.57 | 34,450,880 | -1.34(-2.74%) |
Jan 23, 2014 | 49.07 | 49.08 | 48.72 | 48.91 | 24,117,472 | -0.33(-0.67%) |
Jan 22, 2014 | 49.23 | 49.27 | 49.11 | 49.24 | 17,263,872 | +0.00(+0.00%) |
Jan 21, 2014 | 49.30 | 49.31 | 49.02 | 49.24 | 24,747,310 | +0.23(+0.48%) |
Jan 17, 2014 | 49.13 | 49.01 | 49.01 | 49.01 | 30,708,928 | -0.15(-0.30%) |
Jan 16, 2014 | 49.10 | 49.16 | 48.93 | 49.16 | 28,861,814 | -0.02(-0.04%) |
Jan 15, 2014 | 48.97 | 49.21 | 48.92 | 49.18 | 16,888,566 | +0.21(+0.42%) |
Jan 14, 2014 | 48.72 | 49.01 | 48.58 | 48.97 | 16,725,042 | +0.39(+0.80%) |
Jan 13, 2014 | 48.80 | 48.91 | 48.49 | 48.58 | 26,009,596 | -0.43(-0.87%) |
Jan 10, 2014 | 48.78 | 49.04 | 48.73 | 49.01 | 26,823,044 | +0.45(+0.92%) |
Jan 09, 2014 | 48.62 | 48.62 | 48.27 | 48.56 | 17,896,486 | -0.04(-0.08%) |
Jan 08, 2014 | 48.65 | 48.69 | 48.49 | 48.60 | 23,932,032 | -0.01(-0.03%) |
Jan 07, 2014 | 48.54 | 48.67 | 48.51 | 48.61 | 16,461,619 | +0.27(+0.56%) |
Jan 06, 2014 | 48.45 | 48.50 | 48.30 | 48.34 | 20,090,458 | -0.06(-0.12%) |
Jan 03, 2014 | 48.43 | 48.55 | 48.32 | 48.40 | 26,269,174 | +0.05(+0.11%) |