Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.86 | 55.61 | 54.12 | 55.43 | 5,450,901 | +0.78(+1.42%) |
Oct 30, 2014 | 53.91 | 54.77 | 53.40 | 54.65 | 5,306,666 | +0.71(+1.32%) |
Oct 29, 2014 | 55.47 | 55.76 | 53.39 | 53.94 | 6,117,574 | -0.80(-1.47%) |
Oct 28, 2014 | 53.56 | 54.88 | 53.08 | 54.74 | 10,735,520 | +1.45(+2.72%) |
Oct 27, 2014 | 53.42 | 53.74 | 54.01 | 53.30 | 6,083,526 | -0.71(-1.32%) |
Oct 24, 2014 | 53.77 | 54.07 | 52.85 | 54.01 | 4,142,317 | +0.26(+0.49%) |
Oct 23, 2014 | 53.96 | 54.42 | 53.63 | 53.75 | 4,564,675 | +0.52(+0.97%) |
Oct 22, 2014 | 54.19 | 54.76 | 53.20 | 53.23 | 7,345,782 | -1.00(-1.85%) |
Oct 21, 2014 | 52.50 | 54.43 | 51.49 | 54.23 | 9,552,920 | +3.15(+6.16%) |
Oct 20, 2014 | 50.67 | 51.16 | 50.67 | 51.09 | 4,950,545 | +0.10(+0.19%) |
Oct 17, 2014 | 49.91 | 51.55 | 49.56 | 50.99 | 11,639,505 | +1.77(+3.59%) |
Oct 16, 2014 | 47.63 | 49.79 | 46.69 | 49.22 | 12,647,748 | +1.29(+2.68%) |
Oct 15, 2014 | 49.30 | 50.03 | 46.77 | 47.94 | 16,156,203 | -1.91(-3.83%) |
Oct 14, 2014 | 51.91 | 52.36 | 49.50 | 49.84 | 13,269,236 | -1.74(-3.37%) |
Oct 13, 2014 | 53.65 | 54.47 | 51.44 | 51.58 | 7,330,549 | -2.31(-4.28%) |
Oct 10, 2014 | 54.19 | 54.88 | 52.82 | 53.89 | 6,659,269 | -0.20(-0.38%) |
Oct 09, 2014 | 55.76 | 56.04 | 54.06 | 54.09 | 5,056,623 | -1.80(-3.22%) |
Oct 08, 2014 | 54.95 | 55.93 | 54.03 | 55.89 | 6,209,507 | +1.28(+2.34%) |
Oct 07, 2014 | 54.79 | 55.64 | 54.47 | 54.62 | 5,175,312 | +0.00(+0.00%) |
Oct 06, 2014 | 54.86 | 55.16 | 54.16 | 54.62 | 3,654,032 | -0.20(-0.37%) |
Oct 03, 2014 | 55.24 | 55.27 | 54.40 | 54.82 | 6,863,544 | -0.08(-0.15%) |
Oct 02, 2014 | 55.91 | 56.06 | 53.62 | 54.91 | 12,673,728 | -1.32(-2.35%) |
Oct 01, 2014 | 57.41 | 57.90 | 56.20 | 56.23 | 5,937,392 | -1.19(-2.07%) |
Sep 30, 2014 | 57.55 | 57.81 | 56.97 | 57.41 | 7,369,251 | -0.32(-0.56%) |
Sep 29, 2014 | 57.45 | 58.11 | 57.25 | 57.74 | 2,940,738 | -0.32(-0.56%) |
Sep 26, 2014 | 57.62 | 58.27 | 57.62 | 58.06 | 4,637,553 | +0.35(+0.60%) |
Sep 25, 2014 | 58.49 | 58.49 | 57.72 | 57.72 | 3,440,438 | -0.67(-1.15%) |
Sep 24, 2014 | 58.57 | 58.85 | 57.62 | 58.39 | 3,555,192 | -0.40(-0.68%) |
Sep 23, 2014 | 59.21 | 59.91 | 58.70 | 58.79 | 3,071,414 | -0.41(-0.69%) |
Sep 22, 2014 | 60.37 | 60.39 | 59.09 | 59.20 | 3,648,857 | -1.35(-2.23%) |
Sep 19, 2014 | 60.75 | 60.99 | 60.43 | 60.55 | 5,118,665 | -0.10(-0.16%) |
Sep 18, 2014 | 60.52 | 61.00 | 60.28 | 60.65 | 4,953,211 | +0.14(+0.23%) |
Sep 17, 2014 | 60.68 | 60.99 | 60.22 | 60.50 | 5,856,501 | -0.06(-0.10%) |
Sep 16, 2014 | 59.16 | 61.20 | 58.96 | 60.57 | 7,393,272 | +1.33(+2.24%) |
Sep 15, 2014 | 58.63 | 59.33 | 58.39 | 59.24 | 3,427,706 | +0.62(+1.06%) |
Sep 12, 2014 | 59.23 | 59.48 | 58.29 | 58.62 | 4,726,859 | -0.70(-1.18%) |
Sep 11, 2014 | 59.72 | 60.10 | 59.01 | 59.32 | 4,703,576 | -0.80(-1.33%) |
Sep 10, 2014 | 60.82 | 61.01 | 59.24 | 60.12 | 6,512,051 | -0.94(-1.54%) |
Sep 09, 2014 | 61.43 | 61.81 | 60.69 | 61.06 | 3,530,226 | -0.42(-0.68%) |
Sep 08, 2014 | 61.75 | 61.85 | 61.44 | 61.47 | 2,917,808 | -0.32(-0.51%) |
Sep 05, 2014 | 61.39 | 61.90 | 60.77 | 61.79 | 3,174,365 | +0.44(+0.73%) |
Sep 04, 2014 | 61.58 | 61.92 | 61.10 | 61.34 | 4,718,931 | -0.25(-0.41%) |
Sep 03, 2014 | 61.39 | 62.12 | 61.29 | 61.60 | 4,080,298 | +0.20(+0.33%) |
Sep 02, 2014 | 61.37 | 61.57 | 60.74 | 61.39 | 3,364,990 | -0.05(-0.08%) |
Aug 29, 2014 | 61.13 | 61.44 | 61.44 | 61.44 | 3,045,375 | +0.29(+0.47%) |
Aug 28, 2014 | 60.74 | 61.37 | 60.60 | 61.15 | 1,682,849 | +0.12(+0.20%) |
Aug 27, 2014 | 61.22 | 61.43 | 60.74 | 61.03 | 2,594,681 | -0.16(-0.27%) |
Aug 26, 2014 | 61.34 | 61.50 | 60.91 | 61.20 | 2,647,370 | -0.16(-0.26%) |
Aug 25, 2014 | 60.99 | 61.50 | 60.84 | 61.36 | 2,695,867 | +0.57(+0.94%) |
Aug 22, 2014 | 60.76 | 60.92 | 60.36 | 60.79 | 2,314,010 | -0.11(-0.17%) |
Aug 21, 2014 | 61.22 | 61.23 | 60.73 | 60.89 | 2,503,351 | -0.25(-0.42%) |
Aug 20, 2014 | 60.72 | 61.28 | 60.48 | 61.15 | 3,014,163 | +0.36(+0.59%) |
Aug 19, 2014 | 60.45 | 61.01 | 60.32 | 60.79 | 3,791,119 | +0.34(+0.56%) |
Aug 18, 2014 | 59.50 | 60.78 | 59.50 | 60.45 | 4,749,872 | +1.29(+2.17%) |
Aug 15, 2014 | 59.21 | 59.57 | 58.96 | 59.16 | 6,746,400 | +0.07(+0.12%) |
Aug 14, 2014 | 58.57 | 59.25 | 58.29 | 59.09 | 4,036,168 | +0.64(+1.10%) |
Aug 13, 2014 | 58.29 | 58.50 | 57.88 | 58.45 | 3,414,821 | +0.51(+0.88%) |
Aug 12, 2014 | 57.96 | 58.20 | 57.65 | 57.94 | 3,011,240 | +0.12(+0.21%) |
Aug 11, 2014 | 58.61 | 58.85 | 57.76 | 57.82 | 3,268,242 | -0.46(-0.79%) |
Aug 08, 2014 | 57.55 | 58.17 | 57.06 | 58.29 | 3,263,585 | +1.07(+1.88%) |
Aug 07, 2014 | 57.90 | 58.27 | 56.97 | 57.21 | 3,607,930 | -0.53(-0.92%) |
Aug 06, 2014 | 56.67 | 58.18 | 56.67 | 57.74 | 3,890,150 | +0.89(+1.57%) |
Aug 05, 2014 | 57.16 | 57.30 | 56.55 | 56.85 | 3,796,549 | -0.61(-1.06%) |
Aug 04, 2014 | 56.71 | 57.58 | 56.31 | 57.46 | 4,025,557 | +0.94(+1.66%) |
Aug 01, 2014 | 56.58 | 56.85 | 55.62 | 56.52 | 6,394,912 | -0.40(-0.70%) |
Jul 31, 2014 | 56.94 | 57.91 | 56.54 | 56.92 | 4,373,451 | -0.43(-0.75%) |
Jul 30, 2014 | 57.68 | 58.54 | 57.06 | 57.35 | 3,796,940 | -0.53(-0.91%) |
Jul 29, 2014 | 58.19 | 58.43 | 57.88 | 57.88 | 4,521,632 | -0.10(-0.17%) |
Jul 28, 2014 | 58.25 | 58.25 | 57.31 | 57.98 | 3,362,006 | -0.03(-0.05%) |
Jul 25, 2014 | 57.65 | 58.16 | 57.43 | 58.00 | 2,941,030 | +0.39(+0.67%) |
Jul 24, 2014 | 57.36 | 58.13 | 57.06 | 57.62 | 5,011,950 | +0.58(+1.02%) |
Jul 23, 2014 | 56.53 | 57.36 | 56.46 | 57.04 | 2,918,126 | +0.54(+0.96%) |
Jul 22, 2014 | 56.66 | 56.95 | 56.31 | 56.50 | 3,884,164 | +0.24(+0.42%) |
Jul 21, 2014 | 56.43 | 56.71 | 56.14 | 56.26 | 2,921,252 | -0.49(-0.87%) |
Jul 18, 2014 | 56.08 | 56.87 | 55.76 | 56.75 | 4,455,951 | +0.93(+1.66%) |
Jul 17, 2014 | 56.43 | 56.83 | 55.72 | 55.82 | 3,340,454 | -0.91(-1.61%) |
Jul 16, 2014 | 56.99 | 57.46 | 56.43 | 56.73 | 4,086,439 | -0.20(-0.35%) |
Jul 15, 2014 | 55.96 | 57.20 | 55.74 | 56.93 | 12,330,323 | +0.82(+1.46%) |
Jul 14, 2014 | 56.76 | 56.78 | 55.89 | 56.11 | 11,900,791 | -0.24(-0.42%) |
Jul 11, 2014 | 55.83 | 56.53 | 55.80 | 56.35 | 3,184,960 | +0.39(+0.70%) |
Jul 10, 2014 | 55.25 | 56.21 | 55.22 | 55.96 | 3,873,844 | -0.06(-0.10%) |
Jul 09, 2014 | 55.91 | 56.28 | 55.12 | 56.01 | 4,620,703 | +0.37(+0.67%) |
Jul 08, 2014 | 56.36 | 56.52 | 55.46 | 55.64 | 4,152,092 | -0.86(-1.52%) |
Jul 07, 2014 | 57.08 | 57.16 | 56.10 | 56.50 | 3,065,763 | -0.70(-1.23%) |
Jul 03, 2014 | 56.99 | 57.20 | 57.20 | 57.20 | 2,439,831 | +0.35(+0.62%) |
Jul 02, 2014 | 56.59 | 57.20 | 56.57 | 56.85 | 3,471,961 | +0.28(+0.50%) |
Jul 01, 2014 | 56.57 | 56.73 | 56.10 | 56.57 | 4,449,556 | +0.12(+0.21%) |
Jun 30, 2014 | 56.89 | 56.98 | 56.18 | 56.45 | 4,737,973 | -0.74(-1.30%) |
Jun 27, 2014 | 57.32 | 57.60 | 56.86 | 57.19 | 7,822,838 | -0.43(-0.74%) |
Jun 26, 2014 | 57.49 | 57.87 | 56.91 | 57.62 | 7,497,950 | +0.52(+0.91%) |
Jun 25, 2014 | 56.81 | 58.01 | 55.56 | 57.10 | 14,451,688 | -2.51(-4.21%) |
Jun 24, 2014 | 60.37 | 61.09 | 59.42 | 59.61 | 3,961,826 | -0.98(-1.61%) |
Jun 23, 2014 | 60.53 | 60.93 | 60.30 | 60.59 | 3,301,070 | +0.27(+0.45%) |
Jun 20, 2014 | 60.07 | 60.55 | 59.83 | 60.31 | 10,375,903 | +0.48(+0.80%) |
Jun 19, 2014 | 59.45 | 60.03 | 59.39 | 59.84 | 4,157,745 | +0.53(+0.90%) |
Jun 18, 2014 | 58.87 | 59.34 | 58.20 | 59.30 | 3,693,765 | +0.30(+0.51%) |
Jun 17, 2014 | 58.26 | 59.02 | 57.90 | 59.00 | 4,187,542 | +0.44(+0.75%) |
Jun 16, 2014 | 58.62 | 58.71 | 58.21 | 58.56 | 2,834,283 | -0.04(-0.06%) |
Jun 13, 2014 | 58.11 | 58.65 | 57.83 | 58.59 | 6,169,823 | +0.48(+0.83%) |
Jun 12, 2014 | 58.51 | 58.75 | 57.85 | 58.11 | 4,102,310 | -0.06(-0.11%) |
Jun 11, 2014 | 57.80 | 58.36 | 57.68 | 58.17 | 3,356,083 | +0.04(+0.07%) |
Jun 10, 2014 | 58.67 | 58.88 | 57.89 | 58.13 | 3,355,661 | -1.07(-1.81%) |
Jun 06, 2014 | 58.92 | 59.37 | 58.64 | 59.20 | 3,551,929 | +0.59(+1.01%) |
Jun 05, 2014 | 59.00 | 59.40 | 58.55 | 58.62 | 5,318,752 | -0.13(-0.22%) |
Jun 04, 2014 | 58.99 | 59.42 | 58.64 | 58.74 | 3,490,340 | -0.59(-0.99%) |
Jun 03, 2014 | 59.58 | 59.78 | 59.22 | 59.33 | 3,291,309 | -0.49(-0.82%) |
Jun 02, 2014 | 59.65 | 59.97 | 59.24 | 59.82 | 3,571,212 | +0.32(+0.53%) |
May 30, 2014 | 59.20 | 59.74 | 59.07 | 59.51 | 5,900,287 | +0.33(+0.56%) |
May 29, 2014 | 58.42 | 59.24 | 58.12 | 59.18 | 3,417,813 | +0.93(+1.60%) |
May 28, 2014 | 57.58 | 58.57 | 57.58 | 58.24 | 4,934,792 | +0.57(+0.99%) |
May 27, 2014 | 57.73 | 57.84 | 57.17 | 57.67 | 3,922,099 | +0.11(+0.18%) |
May 23, 2014 | 57.79 | 57.57 | 57.57 | 57.57 | 3,620,063 | -0.46(-0.80%) |
May 22, 2014 | 57.33 | 58.15 | 57.26 | 58.03 | 2,511,492 | +0.77(+1.35%) |
May 21, 2014 | 57.72 | 57.98 | 56.78 | 57.26 | 9,002,739 | -0.27(-0.46%) |
May 20, 2014 | 57.86 | 58.42 | 57.45 | 57.53 | 3,300,904 | -0.53(-0.92%) |
May 19, 2014 | 57.54 | 58.32 | 57.45 | 58.06 | 4,128,506 | +0.61(+1.06%) |
May 16, 2014 | 57.44 | 57.81 | 57.01 | 57.45 | 3,284,622 | -0.11(-0.18%) |
May 15, 2014 | 58.26 | 58.26 | 57.05 | 57.56 | 16,475,015 | -0.74(-1.26%) |
May 14, 2014 | 58.64 | 59.07 | 57.87 | 58.29 | 4,506,245 | -0.49(-0.83%) |
May 13, 2014 | 58.45 | 59.12 | 58.23 | 58.78 | 3,673,777 | +0.50(+0.86%) |
May 12, 2014 | 57.65 | 58.66 | 57.59 | 58.28 | 4,549,230 | +1.14(+1.99%) |
May 09, 2014 | 57.71 | 58.03 | 56.38 | 57.14 | 5,286,177 | -0.70(-1.22%) |
May 08, 2014 | 58.75 | 59.12 | 57.55 | 57.85 | 4,366,313 | -1.47(-2.48%) |
May 07, 2014 | 59.07 | 59.47 | 58.23 | 59.32 | 3,697,022 | +0.54(+0.91%) |
May 06, 2014 | 58.69 | 59.59 | 58.36 | 58.78 | 3,743,121 | +0.23(+0.39%) |
May 05, 2014 | 58.00 | 58.59 | 57.66 | 58.55 | 3,012,178 | +0.28(+0.48%) |
May 02, 2014 | 58.59 | 58.98 | 58.20 | 58.27 | 3,004,117 | -0.36(-0.62%) |
May 01, 2014 | 58.09 | 59.07 | 57.96 | 58.63 | 3,730,294 | +0.58(+1.00%) |
Apr 30, 2014 | 58.54 | 58.95 | 57.98 | 58.06 | 4,099,859 | -0.37(-0.63%) |
Apr 29, 2014 | 58.97 | 59.19 | 58.14 | 58.42 | 3,916,995 | -0.21(-0.36%) |
Apr 28, 2014 | 57.83 | 58.88 | 57.11 | 58.63 | 5,522,155 | +1.02(+1.77%) |
Apr 25, 2014 | 57.57 | 57.97 | 57.23 | 57.62 | 3,648,814 | +0.01(+0.02%) |
Apr 24, 2014 | 57.62 | 57.94 | 57.04 | 57.60 | 3,586,070 | +0.19(+0.33%) |
Apr 23, 2014 | 57.10 | 57.87 | 56.86 | 57.41 | 2,971,652 | +0.22(+0.39%) |
Apr 22, 2014 | 56.74 | 57.53 | 56.32 | 57.19 | 4,264,058 | +0.11(+0.20%) |
Apr 21, 2014 | 56.06 | 57.31 | 55.94 | 57.08 | 4,212,528 | +1.07(+1.92%) |
Apr 17, 2014 | 56.28 | 56.00 | 56.00 | 56.00 | 6,467,927 | -0.58(-1.02%) |
Apr 16, 2014 | 55.40 | 56.61 | 54.85 | 56.58 | 5,440,285 | +1.70(+3.09%) |
Apr 15, 2014 | 54.25 | 54.91 | 53.53 | 54.89 | 5,228,900 | +0.47(+0.86%) |
Apr 14, 2014 | 53.79 | 54.43 | 53.46 | 54.42 | 3,816,276 | +0.88(+1.64%) |
Apr 11, 2014 | 53.46 | 54.46 | 53.14 | 53.54 | 7,956,198 | +0.04(+0.08%) |
Apr 10, 2014 | 54.60 | 55.38 | 53.49 | 53.50 | 5,535,919 | -1.14(-2.09%) |
Apr 09, 2014 | 54.43 | 54.91 | 53.88 | 54.64 | 3,606,109 | +0.54(+0.99%) |
Apr 08, 2014 | 54.46 | 54.88 | 53.72 | 54.11 | 4,786,206 | -0.27(-0.50%) |
Apr 07, 2014 | 55.18 | 55.77 | 54.33 | 54.38 | 4,601,544 | -1.13(-2.04%) |
Apr 04, 2014 | 56.51 | 56.80 | 55.22 | 55.51 | 4,768,355 | -0.72(-1.28%) |
Apr 03, 2014 | 55.58 | 56.44 | 55.58 | 56.23 | 4,758,270 | +0.95(+1.72%) |
Apr 02, 2014 | 55.23 | 55.46 | 54.34 | 55.28 | 4,419,371 | -0.24(-0.43%) |
Apr 01, 2014 | 53.87 | 55.56 | 53.67 | 55.52 | 5,717,275 | +1.76(+3.27%) |
Mar 31, 2014 | 53.93 | 54.11 | 53.63 | 53.76 | 4,402,899 | +0.29(+0.53%) |
Mar 28, 2014 | 53.72 | 54.00 | 53.37 | 53.47 | 4,320,568 | -0.15(-0.27%) |
Mar 27, 2014 | 53.92 | 54.18 | 53.53 | 53.62 | 4,883,602 | -0.24(-0.45%) |
Mar 26, 2014 | 54.74 | 54.97 | 53.66 | 53.86 | 3,795,062 | -0.69(-1.27%) |
Mar 25, 2014 | 53.88 | 54.93 | 53.88 | 54.55 | 4,358,429 | +0.54(+1.01%) |
Mar 24, 2014 | 54.67 | 54.90 | 53.73 | 54.01 | 4,711,729 | -0.37(-0.68%) |
Mar 21, 2014 | 55.89 | 55.89 | 54.29 | 54.38 | 6,634,917 | -0.38(-0.70%) |
Mar 20, 2014 | 54.46 | 55.08 | 54.09 | 54.76 | 4,455,456 | +0.05(+0.09%) |
Mar 19, 2014 | 55.98 | 55.98 | 54.36 | 54.71 | 4,132,412 | -1.34(-2.39%) |
Mar 18, 2014 | 55.33 | 56.06 | 55.05 | 56.05 | 4,284,203 | +0.70(+1.26%) |
Mar 17, 2014 | 55.01 | 55.61 | 54.93 | 55.36 | 3,785,274 | +0.46(+0.84%) |
Mar 14, 2014 | 54.43 | 55.40 | 54.41 | 54.90 | 3,956,377 | +0.38(+0.70%) |
Mar 13, 2014 | 55.86 | 56.08 | 54.22 | 54.51 | 4,922,233 | -1.30(-2.32%) |
Mar 12, 2014 | 55.17 | 56.01 | 55.15 | 55.81 | 4,927,859 | +0.64(+1.16%) |
Mar 11, 2014 | 54.85 | 55.38 | 54.42 | 55.17 | 4,397,949 | +0.29(+0.53%) |
Mar 10, 2014 | 54.41 | 55.25 | 54.29 | 54.87 | 3,400,061 | +0.40(+0.74%) |
Mar 07, 2014 | 54.76 | 54.96 | 53.96 | 54.47 | 3,215,924 | -0.04(-0.08%) |
Mar 06, 2014 | 53.70 | 54.96 | 53.68 | 54.51 | 5,302,632 | +0.93(+1.73%) |
Mar 05, 2014 | 52.88 | 53.67 | 52.63 | 53.58 | 4,014,580 | +0.51(+0.96%) |
Mar 04, 2014 | 52.70 | 53.16 | 52.25 | 53.07 | 3,411,863 | +0.85(+1.63%) |
Mar 03, 2014 | 52.08 | 52.86 | 51.88 | 52.22 | 3,830,480 | +0.00(+0.00%) |
Feb 28, 2014 | 52.17 | 55.04 | 51.89 | 52.22 | 6,033,588 | +0.08(+0.16%) |
Feb 27, 2014 | 53.35 | 53.58 | 51.85 | 52.14 | 8,078,900 | -1.41(-2.63%) |
Feb 26, 2014 | 54.02 | 54.36 | 53.33 | 53.55 | 4,850,555 | -0.54(-0.99%) |
Feb 25, 2014 | 53.18 | 54.63 | 52.95 | 54.09 | 6,214,981 | +0.89(+1.68%) |
Feb 24, 2014 | 52.87 | 54.25 | 52.29 | 53.19 | 5,220,635 | +0.91(+1.73%) |
Feb 21, 2014 | 52.38 | 52.80 | 52.19 | 52.29 | 4,609,276 | -0.24(-0.45%) |
Feb 20, 2014 | 52.33 | 52.85 | 52.15 | 52.52 | 4,531,035 | +0.01(+0.03%) |
Feb 19, 2014 | 52.47 | 53.68 | 52.33 | 52.51 | 5,304,293 | -0.08(-0.15%) |
Feb 18, 2014 | 53.16 | 53.71 | 52.51 | 52.59 | 4,033,398 | -0.38(-0.72%) |
Feb 14, 2014 | 51.95 | 52.97 | 52.97 | 52.97 | 3,452,781 | +0.89(+1.71%) |
Feb 13, 2014 | 50.75 | 52.27 | 50.67 | 52.08 | 4,636,456 | +0.98(+1.91%) |
Feb 12, 2014 | 51.47 | 51.77 | 50.91 | 51.10 | 4,387,769 | -0.31(-0.61%) |
Feb 11, 2014 | 50.17 | 51.53 | 50.13 | 51.41 | 5,347,140 | +1.26(+2.52%) |
Feb 10, 2014 | 51.59 | 51.83 | 49.98 | 50.15 | 5,394,899 | -1.39(-2.71%) |
Feb 07, 2014 | 51.14 | 51.65 | 50.59 | 51.54 | 4,819,444 | +0.68(+1.34%) |
Feb 06, 2014 | 49.48 | 51.09 | 49.19 | 50.86 | 7,762,183 | +1.83(+3.72%) |
Feb 05, 2014 | 49.09 | 49.65 | 47.96 | 49.04 | 8,748,935 | -0.33(-0.66%) |
Feb 04, 2014 | 49.62 | 49.79 | 47.73 | 49.37 | 6,697,415 | -0.15(-0.31%) |
Feb 03, 2014 | 50.74 | 51.06 | 49.37 | 49.52 | 8,099,276 | -1.20(-2.37%) |
Jan 31, 2014 | 50.73 | 51.75 | 50.48 | 50.72 | 8,358,211 | -0.33(-0.64%) |
Jan 30, 2014 | 51.66 | 52.02 | 50.91 | 51.04 | 6,622,094 | -0.43(-0.84%) |
Jan 29, 2014 | 51.37 | 53.36 | 49.14 | 51.47 | 8,563,042 | -0.62(-1.20%) |
Jan 28, 2014 | 51.29 | 52.36 | 51.29 | 52.10 | 4,023,552 | +0.12(+0.24%) |
Jan 27, 2014 | 51.75 | 52.53 | 51.20 | 51.97 | 4,911,725 | +0.32(+0.62%) |
Jan 24, 2014 | 52.89 | 52.98 | 51.07 | 51.66 | 6,834,012 | -1.92(-3.58%) |
Jan 23, 2014 | 53.79 | 54.19 | 52.77 | 53.57 | 5,916,514 | +0.07(+0.13%) |
Jan 22, 2014 | 53.64 | 53.85 | 52.80 | 53.50 | 3,957,625 | +0.14(+0.26%) |
Jan 21, 2014 | 52.76 | 53.71 | 52.76 | 53.36 | 4,023,516 | +0.61(+1.16%) |
Jan 17, 2014 | 51.95 | 52.75 | 52.75 | 52.75 | 5,622,575 | +0.44(+0.84%) |
Jan 16, 2014 | 52.26 | 52.55 | 51.81 | 52.31 | 4,653,047 | -0.10(-0.20%) |
Jan 15, 2014 | 53.08 | 53.10 | 51.87 | 52.42 | 5,320,168 | -0.66(-1.24%) |
Jan 14, 2014 | 52.84 | 53.23 | 52.60 | 53.08 | 4,837,354 | +0.47(+0.90%) |
Jan 13, 2014 | 54.26 | 54.26 | 52.38 | 52.61 | 4,390,038 | -1.52(-2.81%) |
Jan 10, 2014 | 54.40 | 54.82 | 53.60 | 54.13 | 4,353,423 | -0.09(-0.17%) |
Jan 09, 2014 | 53.44 | 54.30 | 53.35 | 54.22 | 6,034,422 | +0.87(+1.64%) |
Jan 08, 2014 | 53.61 | 53.72 | 52.84 | 53.34 | 6,472,587 | -0.10(-0.19%) |
Jan 07, 2014 | 53.48 | 54.01 | 53.20 | 53.45 | 5,772,626 | +0.01(+0.01%) |
Jan 06, 2014 | 53.09 | 53.77 | 53.02 | 53.44 | 4,045,939 | +0.50(+0.94%) |
Jan 03, 2014 | 52.99 | 53.42 | 52.84 | 52.94 | 2,821,895 | -0.11(-0.21%) |
Jan 02, 2014 | 53.55 | 53.65 | 52.99 | 53.05 | 4,099,745 | -0.47(-0.88%) |
Dec 31, 2013 | 52.23 | 53.52 | 53.52 | 53.52 | 4,314,493 | +1.67(+3.23%) |
Dec 30, 2013 | 52.05 | 52.46 | 51.83 | 51.85 | 3,191,411 | -0.02(-0.04%) |
Dec 27, 2013 | 52.14 | 52.17 | 51.48 | 51.87 | 2,433,715 | -0.26(-0.49%) |
Dec 26, 2013 | 52.04 | 52.24 | 51.82 | 52.13 | 1,703,359 | +0.26(+0.51%) |
Dec 24, 2013 | 51.86 | 52.02 | 51.55 | 51.86 | 1,534,737 | +0.23(+0.44%) |
Dec 23, 2013 | 51.70 | 52.31 | 51.54 | 51.63 | 3,684,648 | +0.26(+0.51%) |
Dec 20, 2013 | 50.79 | 51.72 | 50.69 | 51.37 | 7,071,192 | +0.77(+1.52%) |
Dec 19, 2013 | 51.04 | 51.62 | 50.45 | 50.60 | 5,051,024 | -0.74(-1.43%) |
Dec 18, 2013 | 50.35 | 51.43 | 50.11 | 51.34 | 5,708,010 | +0.96(+1.90%) |
Dec 17, 2013 | 50.39 | 50.84 | 50.14 | 50.38 | 3,513,681 | -0.01(-0.01%) |
Dec 16, 2013 | 49.72 | 50.84 | 49.64 | 50.39 | 3,938,991 | +0.70(+1.41%) |
Dec 13, 2013 | 49.44 | 49.98 | 48.97 | 49.68 | 3,907,470 | +0.26(+0.53%) |
Dec 12, 2013 | 49.13 | 49.75 | 48.88 | 49.42 | 3,996,031 | +0.26(+0.52%) |
Dec 11, 2013 | 49.75 | 49.75 | 48.78 | 49.16 | 5,606,345 | -0.53(-1.06%) |
Dec 10, 2013 | 49.44 | 50.26 | 48.26 | 49.69 | 6,101,109 | -0.15(-0.31%) |
Dec 09, 2013 | 50.17 | 50.77 | 49.75 | 49.84 | 6,192,375 | +0.41(+0.83%) |
Dec 06, 2013 | 48.80 | 50.31 | 48.57 | 49.43 | 7,456,475 | +1.05(+2.17%) |
Dec 05, 2013 | 48.45 | 48.92 | 48.00 | 48.39 | 5,688,003 | +0.10(+0.20%) |
Dec 04, 2013 | 48.37 | 48.91 | 47.42 | 48.29 | 7,748,939 | -0.70(-1.43%) |
Dec 03, 2013 | 49.31 | 49.52 | 48.26 | 48.99 | 6,194,460 | -0.53(-1.07%) |
Dec 02, 2013 | 48.57 | 49.79 | 48.35 | 49.52 | 5,621,523 | +1.21(+2.51%) |
Nov 29, 2013 | 48.59 | 49.07 | 48.16 | 48.30 | 2,432,781 | -0.35(-0.73%) |
Nov 27, 2013 | 47.60 | 49.27 | 47.46 | 48.66 | 6,522,912 | +0.95(+1.99%) |
Nov 26, 2013 | 47.73 | 48.04 | 47.28 | 47.71 | 4,438,288 | +0.08(+0.16%) |
Nov 25, 2013 | 47.52 | 48.12 | 47.28 | 47.63 | 4,044,951 | +0.11(+0.23%) |
Nov 22, 2013 | 47.08 | 47.74 | 46.87 | 47.52 | 4,479,353 | +0.68(+1.45%) |
Nov 21, 2013 | 46.53 | 46.94 | 45.69 | 46.84 | 4,227,307 | +0.33(+0.70%) |
Nov 20, 2013 | 47.34 | 47.46 | 46.35 | 46.51 | 4,213,020 | -0.51(-1.09%) |
Nov 19, 2013 | 46.59 | 47.56 | 46.44 | 47.03 | 4,677,960 | +0.39(+0.83%) |
Nov 18, 2013 | 46.92 | 47.22 | 46.53 | 46.64 | 3,924,485 | +0.08(+0.16%) |
Nov 15, 2013 | 46.70 | 46.92 | 46.16 | 46.56 | 5,917,610 | -0.32(-0.68%) |
Nov 14, 2013 | 45.97 | 47.44 | 45.96 | 46.88 | 5,891,871 | +1.49(+3.29%) |
Nov 12, 2013 | 45.06 | 45.96 | 44.99 | 45.39 | 4,654,580 | +0.22(+0.48%) |
Nov 11, 2013 | 44.94 | 45.24 | 44.69 | 45.17 | 3,534,062 | +0.09(+0.20%) |
Nov 08, 2013 | 44.09 | 45.10 | 43.91 | 45.08 | 4,715,593 | +1.05(+2.38%) |
Nov 07, 2013 | 44.34 | 44.74 | 43.88 | 44.04 | 4,471,298 | -0.36(-0.81%) |
Nov 06, 2013 | 44.66 | 45.22 | 44.25 | 44.39 | 4,323,771 | +0.06(+0.14%) |
Nov 05, 2013 | 44.32 | 44.70 | 43.88 | 44.33 | 4,345,875 | -0.12(-0.26%) |
Nov 04, 2013 | 44.34 | 44.52 | 43.73 | 44.45 | 3,954,992 | +0.21(+0.48%) |