Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.64 | 56.90 | 56.07 | 56.50 | 7,487,593 | -0.32(-0.56%) |
Sep 29, 2014 | 56.55 | 57.19 | 56.34 | 56.82 | 2,987,962 | -0.32(-0.56%) |
Sep 26, 2014 | 56.71 | 57.35 | 56.71 | 57.14 | 4,712,026 | +0.34(+0.60%) |
Sep 25, 2014 | 57.56 | 57.56 | 56.80 | 56.80 | 3,495,687 | -0.66(-1.15%) |
Sep 24, 2014 | 57.64 | 57.92 | 56.71 | 57.46 | 3,612,284 | -0.40(-0.68%) |
Sep 23, 2014 | 58.27 | 58.96 | 57.78 | 57.86 | 3,120,737 | -0.40(-0.69%) |
Sep 22, 2014 | 59.42 | 59.43 | 58.16 | 58.26 | 3,707,453 | -1.33(-2.23%) |
Sep 19, 2014 | 59.79 | 60.03 | 59.47 | 59.59 | 5,200,864 | -0.10(-0.16%) |
Sep 18, 2014 | 59.56 | 60.03 | 59.33 | 59.69 | 5,032,753 | +0.14(+0.23%) |
Sep 17, 2014 | 59.72 | 60.03 | 59.27 | 59.55 | 5,950,550 | -0.06(-0.11%) |
Sep 16, 2014 | 58.22 | 60.24 | 58.03 | 59.61 | 7,512,000 | +1.31(+2.24%) |
Sep 15, 2014 | 57.71 | 58.39 | 57.46 | 58.30 | 3,482,751 | +0.61(+1.06%) |
Sep 12, 2014 | 58.29 | 58.54 | 57.37 | 57.69 | 4,802,767 | -0.69(-1.18%) |
Sep 11, 2014 | 58.78 | 59.15 | 58.08 | 58.38 | 4,779,109 | -0.79(-1.33%) |
Sep 10, 2014 | 59.85 | 60.05 | 58.30 | 59.17 | 6,616,627 | -0.92(-1.54%) |
Sep 09, 2014 | 60.46 | 60.83 | 59.73 | 60.09 | 3,586,917 | -0.41(-0.68%) |
Sep 08, 2014 | 60.77 | 60.88 | 60.47 | 60.50 | 2,964,665 | -0.31(-0.51%) |
Sep 05, 2014 | 60.42 | 60.92 | 59.81 | 60.81 | 3,225,341 | +0.44(+0.73%) |
Sep 04, 2014 | 60.61 | 60.94 | 60.14 | 60.38 | 4,794,711 | -0.25(-0.41%) |
Sep 03, 2014 | 60.42 | 61.14 | 60.32 | 60.63 | 4,145,823 | +0.20(+0.33%) |
Sep 02, 2014 | 60.40 | 60.60 | 59.78 | 60.42 | 3,419,028 | -0.05(-0.08%) |
Aug 29, 2014 | 60.17 | 60.47 | 60.47 | 60.47 | 3,094,280 | +0.28(+0.47%) |
Aug 28, 2014 | 59.78 | 60.40 | 59.64 | 60.19 | 1,709,873 | +0.12(+0.20%) |
Aug 27, 2014 | 60.25 | 60.46 | 59.78 | 60.07 | 2,636,349 | -0.16(-0.27%) |
Aug 26, 2014 | 60.37 | 60.53 | 59.94 | 60.23 | 2,689,884 | -0.16(-0.26%) |
Aug 25, 2014 | 60.03 | 60.53 | 59.88 | 60.39 | 2,739,159 | +0.56(+0.94%) |
Aug 22, 2014 | 59.80 | 59.96 | 59.41 | 59.83 | 2,351,171 | -0.10(-0.17%) |
Aug 21, 2014 | 60.25 | 60.27 | 59.77 | 59.93 | 2,543,552 | -0.25(-0.42%) |
Aug 20, 2014 | 59.76 | 60.31 | 59.52 | 60.18 | 3,062,567 | +0.35(+0.59%) |
Aug 19, 2014 | 59.49 | 60.04 | 59.37 | 59.83 | 3,851,999 | +0.33(+0.56%) |
Aug 18, 2014 | 58.56 | 59.82 | 58.56 | 59.49 | 4,826,149 | +1.26(+2.17%) |
Aug 15, 2014 | 58.27 | 58.63 | 58.03 | 58.23 | 6,854,739 | +0.07(+0.12%) |
Aug 14, 2014 | 57.64 | 58.31 | 57.37 | 58.16 | 4,100,984 | +0.63(+1.10%) |
Aug 13, 2014 | 57.37 | 57.57 | 56.96 | 57.53 | 3,469,659 | +0.50(+0.88%) |
Aug 12, 2014 | 57.04 | 57.28 | 56.74 | 57.03 | 3,059,597 | +0.12(+0.21%) |
Aug 11, 2014 | 57.68 | 57.92 | 56.85 | 56.91 | 3,320,726 | -0.46(-0.79%) |
Aug 08, 2014 | 56.64 | 57.25 | 56.16 | 57.36 | 3,315,995 | +1.06(+1.88%) |
Aug 07, 2014 | 56.98 | 57.35 | 56.07 | 56.31 | 3,665,870 | -0.52(-0.92%) |
Aug 06, 2014 | 55.78 | 57.26 | 55.78 | 56.83 | 3,952,622 | +0.88(+1.57%) |
Aug 05, 2014 | 56.25 | 56.40 | 55.66 | 55.96 | 3,857,518 | -0.60(-1.06%) |
Aug 04, 2014 | 55.82 | 56.67 | 55.42 | 56.56 | 4,090,203 | +0.93(+1.66%) |
Aug 01, 2014 | 55.69 | 55.96 | 54.74 | 55.63 | 6,497,607 | -0.39(-0.70%) |
Jul 31, 2014 | 56.04 | 56.99 | 55.64 | 56.02 | 4,443,684 | -0.42(-0.75%) |
Jul 30, 2014 | 56.77 | 57.61 | 56.16 | 56.45 | 3,857,915 | -0.52(-0.91%) |
Jul 29, 2014 | 57.27 | 57.50 | 56.96 | 56.96 | 4,594,245 | -0.10(-0.17%) |
Jul 28, 2014 | 57.33 | 57.33 | 56.40 | 57.06 | 3,415,997 | -0.03(-0.05%) |
Jul 25, 2014 | 56.74 | 57.24 | 56.52 | 57.09 | 2,988,259 | +0.38(+0.67%) |
Jul 24, 2014 | 56.45 | 57.21 | 56.16 | 56.71 | 5,092,436 | +0.57(+1.02%) |
Jul 23, 2014 | 55.64 | 56.45 | 55.57 | 56.13 | 2,964,988 | +0.53(+0.96%) |
Jul 22, 2014 | 55.77 | 56.05 | 55.42 | 55.60 | 3,946,540 | +0.23(+0.42%) |
Jul 21, 2014 | 55.53 | 55.81 | 55.26 | 55.37 | 2,968,164 | -0.48(-0.87%) |
Jul 18, 2014 | 55.20 | 55.98 | 54.88 | 55.85 | 4,527,508 | +0.91(+1.66%) |
Jul 17, 2014 | 55.53 | 55.93 | 54.84 | 54.94 | 3,394,098 | -0.90(-1.61%) |
Jul 16, 2014 | 56.09 | 56.55 | 55.54 | 55.84 | 4,152,063 | -0.19(-0.35%) |
Jul 15, 2014 | 55.08 | 56.29 | 54.86 | 56.03 | 12,528,334 | +0.81(+1.46%) |
Jul 14, 2014 | 55.87 | 55.88 | 55.00 | 55.22 | 12,091,905 | -0.23(-0.42%) |
Jul 11, 2014 | 54.95 | 55.64 | 54.92 | 55.46 | 3,236,107 | +0.39(+0.70%) |
Jul 10, 2014 | 54.37 | 55.32 | 54.35 | 55.07 | 3,936,053 | -0.06(-0.10%) |
Jul 09, 2014 | 55.02 | 55.39 | 54.24 | 55.13 | 4,694,907 | +0.37(+0.67%) |
Jul 08, 2014 | 55.47 | 55.62 | 54.59 | 54.76 | 4,218,771 | -0.84(-1.52%) |
Jul 07, 2014 | 56.18 | 56.25 | 55.22 | 55.60 | 3,114,996 | -0.69(-1.23%) |
Jul 03, 2014 | 56.09 | 56.29 | 56.29 | 56.29 | 2,479,012 | +0.35(+0.62%) |
Jul 02, 2014 | 55.70 | 56.30 | 55.67 | 55.95 | 3,527,716 | +0.28(+0.50%) |
Jul 01, 2014 | 55.67 | 55.83 | 55.22 | 55.67 | 4,521,011 | +0.12(+0.21%) |
Jun 30, 2014 | 55.99 | 56.08 | 55.29 | 55.55 | 4,814,059 | -0.73(-1.30%) |
Jun 27, 2014 | 56.42 | 56.69 | 55.96 | 56.29 | 7,948,464 | -0.42(-0.74%) |
Jun 26, 2014 | 56.58 | 56.96 | 56.01 | 56.71 | 7,618,359 | +0.51(+0.91%) |
Jun 25, 2014 | 55.91 | 57.09 | 54.68 | 56.20 | 14,683,766 | -2.47(-4.21%) |
Jun 24, 2014 | 59.42 | 60.13 | 58.48 | 58.67 | 4,025,449 | -0.96(-1.61%) |
Jun 23, 2014 | 59.57 | 59.97 | 59.35 | 59.63 | 3,354,081 | +0.27(+0.45%) |
Jun 20, 2014 | 59.12 | 59.60 | 58.88 | 59.36 | 10,542,529 | +0.47(+0.80%) |
Jun 19, 2014 | 58.51 | 59.08 | 58.45 | 58.89 | 4,224,514 | +0.53(+0.90%) |
Jun 18, 2014 | 57.94 | 58.40 | 57.28 | 58.37 | 3,753,083 | +0.30(+0.51%) |
Jun 17, 2014 | 57.34 | 58.09 | 56.98 | 58.07 | 4,254,790 | +0.44(+0.75%) |
Jun 16, 2014 | 57.69 | 57.78 | 57.29 | 57.63 | 2,879,799 | -0.03(-0.06%) |
Jun 13, 2014 | 57.19 | 57.72 | 56.92 | 57.67 | 6,268,903 | +0.48(+0.83%) |
Jun 12, 2014 | 57.59 | 57.82 | 56.94 | 57.19 | 4,168,188 | -0.06(-0.11%) |
Jun 11, 2014 | 56.89 | 57.44 | 56.77 | 57.25 | 3,409,978 | +0.04(+0.07%) |
Jun 10, 2014 | 57.74 | 57.95 | 56.98 | 57.21 | 3,409,550 | -1.06(-1.81%) |
Jun 06, 2014 | 57.99 | 58.43 | 57.71 | 58.27 | 3,608,969 | +0.58(+1.01%) |
Jun 05, 2014 | 58.07 | 58.46 | 57.62 | 57.69 | 5,404,165 | -0.12(-0.22%) |
Jun 04, 2014 | 58.06 | 58.48 | 57.71 | 57.81 | 3,546,391 | -0.58(-0.99%) |
Jun 03, 2014 | 58.64 | 58.84 | 58.28 | 58.39 | 3,344,164 | -0.48(-0.82%) |
Jun 02, 2014 | 58.70 | 59.02 | 58.30 | 58.88 | 3,628,562 | +0.31(+0.53%) |
May 30, 2014 | 58.27 | 58.79 | 58.14 | 58.57 | 5,995,039 | +0.32(+0.56%) |
May 29, 2014 | 57.50 | 58.30 | 57.21 | 58.24 | 3,472,700 | +0.92(+1.60%) |
May 28, 2014 | 56.67 | 57.64 | 56.67 | 57.32 | 5,014,039 | +0.56(+0.99%) |
May 27, 2014 | 56.82 | 56.92 | 56.27 | 56.76 | 3,985,084 | +0.10(+0.18%) |
May 23, 2014 | 56.88 | 56.66 | 56.66 | 56.66 | 3,678,197 | -0.46(-0.80%) |
May 22, 2014 | 56.42 | 57.23 | 56.36 | 57.12 | 2,551,824 | +0.76(+1.35%) |
May 21, 2014 | 56.80 | 57.07 | 55.88 | 56.36 | 9,147,313 | -0.26(-0.46%) |
May 20, 2014 | 56.95 | 57.50 | 56.54 | 56.62 | 3,353,913 | -0.52(-0.92%) |
May 19, 2014 | 56.63 | 57.40 | 56.54 | 57.14 | 4,194,806 | +0.60(+1.06%) |
May 16, 2014 | 56.54 | 56.89 | 56.11 | 56.54 | 3,337,370 | -0.10(-0.18%) |
May 15, 2014 | 57.34 | 57.34 | 56.15 | 56.65 | 16,739,586 | -0.73(-1.26%) |
May 14, 2014 | 57.71 | 58.14 | 56.96 | 57.37 | 4,578,610 | -0.48(-0.83%) |
May 13, 2014 | 57.52 | 58.18 | 57.31 | 57.85 | 3,732,773 | +0.49(+0.86%) |
May 12, 2014 | 56.74 | 57.73 | 56.68 | 57.36 | 4,622,285 | +1.12(+1.99%) |
May 09, 2014 | 56.79 | 57.12 | 55.49 | 56.24 | 5,371,067 | -0.69(-1.22%) |
May 08, 2014 | 57.82 | 58.19 | 56.64 | 56.93 | 4,436,431 | -1.45(-2.48%) |
May 07, 2014 | 58.13 | 58.53 | 57.31 | 58.38 | 3,756,392 | +0.53(+0.91%) |
May 06, 2014 | 57.76 | 58.65 | 57.44 | 57.85 | 3,803,231 | +0.23(+0.39%) |
May 05, 2014 | 57.08 | 57.67 | 56.75 | 57.63 | 3,060,550 | +0.27(+0.48%) |
May 02, 2014 | 57.67 | 58.05 | 57.28 | 57.35 | 3,052,360 | -0.36(-0.62%) |
May 01, 2014 | 57.17 | 58.13 | 57.05 | 57.71 | 3,790,198 | +0.57(+1.00%) |
Apr 30, 2014 | 57.61 | 58.02 | 57.06 | 57.14 | 4,165,698 | -0.36(-0.63%) |
Apr 29, 2014 | 58.04 | 58.26 | 57.22 | 57.50 | 3,979,898 | -0.21(-0.36%) |
Apr 28, 2014 | 56.91 | 57.95 | 56.21 | 57.71 | 5,610,835 | +1.00(+1.77%) |
Apr 25, 2014 | 56.66 | 57.06 | 56.32 | 56.71 | 3,707,410 | +0.01(+0.02%) |
Apr 24, 2014 | 56.71 | 57.02 | 56.14 | 56.69 | 3,643,659 | +0.19(+0.33%) |
Apr 23, 2014 | 56.20 | 56.95 | 55.96 | 56.51 | 3,019,374 | +0.22(+0.39%) |
Apr 22, 2014 | 55.84 | 56.62 | 55.43 | 56.29 | 4,332,534 | +0.11(+0.20%) |
Apr 21, 2014 | 55.17 | 56.40 | 55.06 | 56.18 | 4,280,177 | +1.06(+1.92%) |
Apr 17, 2014 | 55.39 | 55.12 | 55.12 | 55.12 | 6,571,794 | -0.57(-1.02%) |
Apr 16, 2014 | 54.53 | 55.72 | 53.99 | 55.69 | 5,527,649 | +1.67(+3.09%) |
Apr 15, 2014 | 53.39 | 54.04 | 52.69 | 54.02 | 5,312,871 | +0.46(+0.86%) |
Apr 14, 2014 | 52.94 | 53.57 | 52.62 | 53.56 | 3,877,561 | +0.87(+1.64%) |
Apr 11, 2014 | 52.61 | 53.59 | 52.30 | 52.70 | 8,083,966 | +0.04(+0.08%) |
Apr 10, 2014 | 53.74 | 54.50 | 52.64 | 52.65 | 5,624,820 | -1.13(-2.09%) |
Apr 09, 2014 | 53.57 | 54.04 | 53.02 | 53.78 | 3,664,019 | +0.53(+0.99%) |
Apr 08, 2014 | 53.59 | 54.01 | 52.87 | 53.25 | 4,863,067 | -0.27(-0.50%) |
Apr 07, 2014 | 54.31 | 54.89 | 53.47 | 53.52 | 4,675,440 | -1.11(-2.04%) |
Apr 04, 2014 | 55.62 | 55.91 | 54.34 | 54.63 | 4,844,929 | -0.71(-1.28%) |
Apr 03, 2014 | 54.70 | 55.55 | 54.70 | 55.34 | 4,834,683 | +0.93(+1.72%) |
Apr 02, 2014 | 54.36 | 54.58 | 53.48 | 54.41 | 4,490,341 | -0.23(-0.43%) |
Apr 01, 2014 | 53.02 | 54.68 | 52.82 | 54.64 | 5,809,088 | +1.73(+3.27%) |
Mar 31, 2014 | 53.07 | 53.25 | 52.78 | 52.91 | 4,473,605 | +0.28(+0.53%) |
Mar 28, 2014 | 52.87 | 53.14 | 52.53 | 52.63 | 4,389,952 | -0.14(-0.27%) |
Mar 27, 2014 | 53.07 | 53.33 | 52.68 | 52.77 | 4,962,027 | -0.24(-0.45%) |
Mar 26, 2014 | 53.88 | 54.10 | 52.81 | 53.01 | 3,856,006 | -0.68(-1.27%) |
Mar 25, 2014 | 53.03 | 54.06 | 53.03 | 53.69 | 4,428,420 | +0.54(+1.01%) |
Mar 24, 2014 | 53.81 | 54.03 | 52.88 | 53.16 | 4,787,394 | -0.36(-0.68%) |
Mar 21, 2014 | 55.01 | 55.01 | 53.43 | 53.52 | 6,741,466 | -0.38(-0.70%) |
Mar 20, 2014 | 53.60 | 54.21 | 53.23 | 53.90 | 4,527,005 | +0.05(+0.09%) |
Mar 19, 2014 | 55.09 | 55.10 | 53.50 | 53.85 | 4,198,774 | -1.32(-2.39%) |
Mar 18, 2014 | 54.46 | 55.17 | 54.18 | 55.17 | 4,353,002 | +0.69(+1.26%) |
Mar 17, 2014 | 54.14 | 54.73 | 54.06 | 54.48 | 3,846,062 | +0.45(+0.84%) |
Mar 14, 2014 | 53.57 | 54.52 | 53.55 | 54.03 | 4,019,912 | +0.38(+0.70%) |
Mar 13, 2014 | 54.97 | 55.19 | 53.36 | 53.65 | 5,001,278 | -1.28(-2.33%) |
Mar 12, 2014 | 54.30 | 55.13 | 54.28 | 54.93 | 5,006,995 | +0.63(+1.16%) |
Mar 11, 2014 | 53.99 | 54.50 | 53.56 | 54.30 | 4,468,575 | +0.29(+0.53%) |
Mar 10, 2014 | 53.55 | 54.38 | 53.43 | 54.01 | 3,454,662 | +0.40(+0.74%) |
Mar 07, 2014 | 53.90 | 54.09 | 53.11 | 53.61 | 3,267,569 | -0.04(-0.08%) |
Mar 06, 2014 | 52.85 | 54.10 | 52.83 | 53.65 | 5,387,786 | +0.91(+1.73%) |
Mar 05, 2014 | 52.04 | 52.82 | 51.80 | 52.74 | 4,079,049 | +0.50(+0.96%) |
Mar 04, 2014 | 51.87 | 52.32 | 51.43 | 52.24 | 3,466,654 | +0.84(+1.63%) |
Mar 03, 2014 | 51.25 | 52.02 | 51.06 | 51.40 | 3,891,993 | +0.00(+0.00%) |
Feb 28, 2014 | 51.34 | 54.17 | 51.07 | 51.40 | 6,130,480 | +0.08(+0.16%) |
Feb 27, 2014 | 52.51 | 52.73 | 51.03 | 51.32 | 8,208,637 | -1.39(-2.63%) |
Feb 26, 2014 | 53.17 | 53.51 | 52.49 | 52.70 | 4,928,450 | -0.53(-0.99%) |
Feb 25, 2014 | 52.34 | 53.77 | 52.11 | 53.23 | 6,314,786 | +0.88(+1.68%) |
Feb 24, 2014 | 52.03 | 53.40 | 51.46 | 52.35 | 5,304,473 | +0.89(+1.73%) |
Feb 21, 2014 | 51.55 | 51.97 | 51.36 | 51.46 | 4,683,296 | -0.23(-0.45%) |
Feb 20, 2014 | 51.51 | 52.02 | 51.32 | 51.69 | 4,603,798 | +0.01(+0.03%) |
Feb 19, 2014 | 51.65 | 52.83 | 51.51 | 51.68 | 5,389,474 | -0.08(-0.15%) |
Feb 18, 2014 | 52.32 | 52.86 | 51.68 | 51.75 | 4,098,170 | -0.38(-0.72%) |
Feb 14, 2014 | 51.13 | 52.13 | 52.13 | 52.13 | 3,508,229 | +0.88(+1.71%) |
Feb 13, 2014 | 49.95 | 51.44 | 49.87 | 51.25 | 4,710,912 | +0.96(+1.91%) |
Feb 12, 2014 | 50.65 | 50.95 | 50.10 | 50.29 | 4,458,231 | -0.31(-0.61%) |
Feb 11, 2014 | 49.38 | 50.72 | 49.34 | 50.60 | 5,433,009 | +1.24(+2.52%) |
Feb 10, 2014 | 50.78 | 51.01 | 49.19 | 49.36 | 5,481,535 | -1.37(-2.71%) |
Feb 07, 2014 | 50.33 | 50.83 | 49.79 | 50.73 | 4,896,839 | +0.67(+1.34%) |
Feb 06, 2014 | 48.69 | 50.28 | 48.41 | 50.06 | 7,886,835 | +1.80(+3.72%) |
Feb 05, 2014 | 48.32 | 48.87 | 47.20 | 48.26 | 8,889,433 | -0.32(-0.66%) |
Feb 04, 2014 | 48.84 | 49.00 | 46.97 | 48.59 | 6,804,969 | -0.15(-0.31%) |
Feb 03, 2014 | 49.94 | 50.25 | 48.59 | 48.74 | 8,229,342 | -1.18(-2.37%) |
Jan 31, 2014 | 49.92 | 50.93 | 49.68 | 49.92 | 8,492,435 | -0.32(-0.64%) |
Jan 30, 2014 | 50.84 | 51.20 | 50.11 | 50.24 | 6,728,437 | -0.42(-0.84%) |
Jan 29, 2014 | 50.56 | 52.52 | 48.36 | 50.66 | 8,700,556 | -0.61(-1.20%) |
Jan 28, 2014 | 50.48 | 51.54 | 50.48 | 51.28 | 4,088,166 | +0.12(+0.24%) |
Jan 27, 2014 | 50.93 | 51.70 | 50.39 | 51.15 | 4,990,602 | +0.31(+0.62%) |
Jan 24, 2014 | 52.05 | 52.14 | 50.27 | 50.84 | 6,943,759 | -1.88(-3.58%) |
Jan 23, 2014 | 52.94 | 53.34 | 51.93 | 52.72 | 6,011,526 | +0.07(+0.13%) |
Jan 22, 2014 | 52.79 | 53.00 | 51.97 | 52.66 | 4,021,180 | +0.14(+0.26%) |
Jan 21, 2014 | 51.92 | 52.86 | 51.92 | 52.52 | 4,088,129 | +0.60(+1.16%) |
Jan 17, 2014 | 51.13 | 51.92 | 51.92 | 51.92 | 5,712,867 | +0.43(+0.84%) |
Jan 16, 2014 | 51.43 | 51.72 | 51.00 | 51.49 | 4,727,770 | -0.10(-0.20%) |
Jan 15, 2014 | 52.24 | 52.26 | 51.05 | 51.59 | 5,405,605 | -0.65(-1.24%) |
Jan 14, 2014 | 52.01 | 52.39 | 51.77 | 52.24 | 4,915,037 | +0.46(+0.90%) |
Jan 13, 2014 | 53.41 | 53.41 | 51.56 | 51.77 | 4,460,538 | -1.50(-2.81%) |
Jan 10, 2014 | 53.54 | 53.95 | 52.75 | 53.27 | 4,423,334 | -0.09(-0.17%) |
Jan 09, 2014 | 52.59 | 53.44 | 52.51 | 53.36 | 6,131,329 | +0.86(+1.64%) |
Jan 08, 2014 | 52.76 | 52.87 | 52.01 | 52.50 | 6,576,530 | -0.10(-0.19%) |
Jan 07, 2014 | 52.63 | 53.15 | 52.36 | 52.60 | 5,865,328 | +0.01(+0.01%) |
Jan 06, 2014 | 52.25 | 52.92 | 52.18 | 52.59 | 4,110,913 | +0.49(+0.94%) |
Jan 03, 2014 | 52.15 | 52.58 | 52.01 | 52.10 | 2,867,212 | -0.11(-0.21%) |
Jan 02, 2014 | 52.70 | 52.81 | 52.15 | 52.21 | 4,165,583 | -0.46(-0.88%) |
Dec 31, 2013 | 51.41 | 52.68 | 52.68 | 52.68 | 4,383,779 | +1.65(+3.23%) |
Dec 30, 2013 | 51.23 | 51.63 | 51.01 | 51.03 | 3,242,661 | -0.02(-0.04%) |
Dec 27, 2013 | 51.32 | 51.34 | 50.67 | 51.05 | 2,472,797 | -0.25(-0.49%) |
Dec 26, 2013 | 51.22 | 51.42 | 51.00 | 51.30 | 1,730,713 | +0.26(+0.51%) |
Dec 24, 2013 | 51.04 | 51.20 | 50.74 | 51.04 | 1,559,383 | +0.23(+0.44%) |
Dec 23, 2013 | 50.88 | 51.49 | 50.73 | 50.82 | 3,743,820 | +0.26(+0.51%) |
Dec 20, 2013 | 49.99 | 50.90 | 49.89 | 50.56 | 7,184,748 | +0.76(+1.52%) |
Dec 19, 2013 | 50.23 | 50.80 | 49.65 | 49.80 | 5,132,138 | -0.72(-1.43%) |
Dec 18, 2013 | 49.55 | 50.62 | 49.32 | 50.52 | 5,799,675 | +0.94(+1.90%) |
Dec 17, 2013 | 49.59 | 50.04 | 49.34 | 49.58 | 3,570,107 | -0.01(-0.01%) |
Dec 16, 2013 | 48.93 | 50.03 | 48.85 | 49.59 | 4,002,247 | +0.69(+1.41%) |
Dec 13, 2013 | 48.66 | 49.19 | 48.20 | 48.90 | 3,970,220 | +0.26(+0.53%) |
Dec 12, 2013 | 48.35 | 48.96 | 48.11 | 48.64 | 4,060,203 | +0.25(+0.52%) |
Dec 11, 2013 | 48.96 | 48.96 | 48.00 | 48.39 | 5,696,377 | -0.52(-1.06%) |
Dec 10, 2013 | 48.66 | 49.47 | 47.49 | 48.91 | 6,199,086 | -0.15(-0.31%) |
Dec 09, 2013 | 49.38 | 49.97 | 48.97 | 49.06 | 6,291,818 | +0.40(+0.83%) |
Dec 06, 2013 | 48.03 | 49.51 | 47.81 | 48.65 | 7,576,218 | +1.03(+2.17%) |
Dec 05, 2013 | 47.68 | 48.15 | 47.24 | 47.62 | 5,779,347 | +0.10(+0.20%) |
Dec 04, 2013 | 47.60 | 48.13 | 46.67 | 47.53 | 7,873,379 | -0.69(-1.43%) |
Dec 03, 2013 | 48.53 | 48.74 | 47.49 | 48.22 | 6,293,937 | -0.52(-1.07%) |
Dec 02, 2013 | 47.81 | 49.00 | 47.58 | 48.74 | 5,711,798 | +1.20(+2.51%) |
Nov 29, 2013 | 47.83 | 48.30 | 47.40 | 47.54 | 2,471,849 | -0.35(-0.73%) |
Nov 27, 2013 | 46.85 | 48.49 | 46.71 | 47.89 | 6,627,663 | +0.94(+1.99%) |
Nov 26, 2013 | 46.98 | 47.28 | 46.53 | 46.95 | 4,509,562 | +0.08(+0.16%) |
Nov 25, 2013 | 46.77 | 47.36 | 46.53 | 46.88 | 4,109,908 | +0.11(+0.23%) |
Nov 22, 2013 | 46.34 | 46.99 | 46.13 | 46.77 | 4,551,287 | +0.67(+1.45%) |
Nov 21, 2013 | 45.80 | 46.19 | 44.97 | 46.10 | 4,295,193 | +0.32(+0.70%) |
Nov 20, 2013 | 46.59 | 46.71 | 45.62 | 45.78 | 4,280,677 | -0.51(-1.09%) |
Nov 19, 2013 | 45.85 | 46.81 | 45.70 | 46.28 | 4,753,083 | +0.38(+0.83%) |
Nov 18, 2013 | 46.18 | 46.47 | 45.79 | 45.90 | 3,987,508 | +0.08(+0.16%) |
Nov 15, 2013 | 45.96 | 46.18 | 45.43 | 45.83 | 6,012,641 | -0.31(-0.68%) |
Nov 14, 2013 | 45.24 | 46.69 | 45.23 | 46.14 | 5,986,488 | +1.47(+3.29%) |
Nov 12, 2013 | 44.34 | 45.23 | 44.28 | 44.67 | 4,729,328 | +0.21(+0.48%) |
Nov 11, 2013 | 44.23 | 44.52 | 43.98 | 44.46 | 3,590,814 | +0.09(+0.20%) |
Nov 08, 2013 | 43.39 | 44.39 | 43.21 | 44.37 | 4,791,320 | +1.03(+2.38%) |
Nov 07, 2013 | 43.64 | 44.03 | 43.19 | 43.34 | 4,543,102 | -0.35(-0.81%) |
Nov 06, 2013 | 43.96 | 44.51 | 43.55 | 43.69 | 4,393,205 | +0.06(+0.14%) |
Nov 05, 2013 | 43.62 | 44.00 | 43.19 | 43.63 | 4,415,664 | -0.12(-0.26%) |
Nov 04, 2013 | 43.64 | 43.82 | 43.03 | 43.75 | 4,018,504 | +0.21(+0.48%) |
Nov 01, 2013 | 43.77 | 44.01 | 42.97 | 43.54 | 4,046,376 | -0.20(-0.47%) |
Oct 31, 2013 | 44.11 | 44.49 | 43.73 | 43.74 | 5,574,850 | -0.54(-1.23%) |
Oct 30, 2013 | 43.52 | 44.56 | 42.81 | 44.28 | 6,899,828 | +0.74(+1.70%) |
Oct 29, 2013 | 43.03 | 43.67 | 42.93 | 43.54 | 4,733,000 | +0.58(+1.36%) |
Oct 28, 2013 | 43.29 | 43.73 | 42.86 | 42.96 | 4,517,296 | -0.08(-0.19%) |
Oct 25, 2013 | 42.99 | 43.26 | 42.60 | 43.04 | 3,250,700 | +0.12(+0.27%) |
Oct 24, 2013 | 43.82 | 43.86 | 42.57 | 42.93 | 6,258,608 | -0.97(-2.21%) |
Oct 23, 2013 | 43.70 | 44.40 | 43.67 | 43.90 | 6,208,798 | -0.15(-0.34%) |
Oct 22, 2013 | 43.68 | 44.29 | 43.56 | 44.05 | 6,280,441 | +0.66(+1.52%) |
Oct 21, 2013 | 43.29 | 43.58 | 43.10 | 43.39 | 4,397,707 | +0.29(+0.68%) |
Oct 18, 2013 | 42.44 | 43.10 | 42.26 | 43.10 | 5,617,905 | +0.86(+2.03%) |
Oct 17, 2013 | 41.12 | 42.36 | 41.07 | 42.24 | 4,997,089 | +1.01(+2.45%) |
Oct 16, 2013 | 40.75 | 41.24 | 40.64 | 41.23 | 4,409,223 | +0.83(+2.07%) |
Oct 15, 2013 | 41.00 | 41.31 | 40.28 | 40.39 | 5,306,402 | -0.67(-1.62%) |
Oct 14, 2013 | 40.44 | 41.22 | 40.22 | 41.06 | 4,259,833 | +0.37(+0.92%) |
Oct 11, 2013 | 39.75 | 41.28 | 39.69 | 40.69 | 8,367,790 | +0.92(+2.32%) |
Oct 10, 2013 | 39.15 | 39.91 | 39.12 | 39.76 | 6,476,174 | +1.13(+2.93%) |
Oct 09, 2013 | 38.57 | 38.88 | 38.36 | 38.63 | 5,105,709 | +0.01(+0.02%) |
Oct 08, 2013 | 39.32 | 39.44 | 38.36 | 38.62 | 6,203,417 | -0.69(-1.74%) |
Oct 07, 2013 | 39.89 | 39.99 | 39.31 | 39.31 | 4,911,915 | -0.86(-2.15%) |
Oct 04, 2013 | 40.05 | 40.29 | 39.64 | 40.17 | 5,230,227 | -0.26(-0.65%) |
Oct 03, 2013 | 39.96 | 40.62 | 39.78 | 40.43 | 6,252,077 | +0.26(+0.64%) |
Oct 02, 2013 | 39.10 | 40.26 | 38.92 | 40.18 | 6,101,430 | +0.87(+2.21%) |