Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.17 | 54.27 | 53.07 | 53.39 | 3,544,008 | +0.00(+0.00%) |
Oct 30, 2014 | 52.80 | 53.70 | 52.62 | 53.39 | 1,380,799 | +0.32(+0.60%) |
Oct 29, 2014 | 53.55 | 53.70 | 52.53 | 53.07 | 2,050,769 | -0.36(-0.68%) |
Oct 28, 2014 | 52.17 | 53.47 | 52.17 | 53.44 | 1,937,391 | +1.30(+2.49%) |
Oct 27, 2014 | 52.65 | 53.15 | 53.15 | 52.14 | 2,660,882 | -1.01(-1.91%) |
Oct 24, 2014 | 52.60 | 53.21 | 52.39 | 53.15 | 1,643,204 | +0.49(+0.93%) |
Oct 23, 2014 | 51.90 | 53.01 | 51.88 | 52.66 | 2,684,093 | +1.42(+2.77%) |
Oct 22, 2014 | 51.61 | 52.21 | 51.20 | 51.24 | 3,064,248 | -0.26(-0.51%) |
Oct 21, 2014 | 50.71 | 51.57 | 50.57 | 51.51 | 2,353,371 | +1.38(+2.75%) |
Oct 20, 2014 | 50.11 | 50.27 | 49.71 | 50.13 | 2,119,911 | +0.05(+0.11%) |
Oct 17, 2014 | 50.05 | 50.61 | 49.71 | 50.08 | 4,121,694 | +0.72(+1.46%) |
Oct 16, 2014 | 48.43 | 49.75 | 47.56 | 49.36 | 4,768,715 | +0.93(+1.91%) |
Oct 15, 2014 | 47.82 | 48.63 | 47.04 | 48.43 | 3,330,994 | +0.03(+0.06%) |
Oct 14, 2014 | 48.97 | 49.47 | 48.09 | 48.40 | 4,104,586 | -0.28(-0.57%) |
Oct 13, 2014 | 50.63 | 51.03 | 48.60 | 48.68 | 3,169,327 | -2.24(-4.40%) |
Oct 10, 2014 | 51.19 | 51.60 | 50.31 | 50.92 | 2,117,069 | -0.24(-0.47%) |
Oct 09, 2014 | 52.50 | 52.55 | 51.13 | 51.16 | 1,874,426 | -1.53(-2.90%) |
Oct 08, 2014 | 51.67 | 52.72 | 51.35 | 52.68 | 3,213,131 | +1.10(+2.12%) |
Oct 07, 2014 | 53.22 | 53.22 | 51.54 | 51.59 | 2,824,871 | -1.74(-3.26%) |
Oct 06, 2014 | 53.85 | 53.95 | 53.03 | 53.33 | 1,746,683 | -0.30(-0.55%) |
Oct 03, 2014 | 53.85 | 54.10 | 53.60 | 53.62 | 2,507,684 | +0.12(+0.23%) |
Oct 02, 2014 | 53.29 | 53.91 | 52.92 | 53.50 | 1,873,297 | +0.11(+0.21%) |
Oct 01, 2014 | 53.91 | 54.10 | 53.20 | 53.39 | 2,593,890 | -0.60(-1.11%) |
Sep 30, 2014 | 54.65 | 54.85 | 53.93 | 53.99 | 1,493,915 | -0.67(-1.22%) |
Sep 29, 2014 | 54.24 | 54.80 | 53.99 | 54.65 | 1,371,877 | -0.13(-0.23%) |
Sep 26, 2014 | 54.27 | 54.94 | 54.07 | 54.78 | 1,327,427 | +0.56(+1.04%) |
Sep 25, 2014 | 54.77 | 54.79 | 54.22 | 54.22 | 1,593,017 | -0.85(-1.55%) |
Sep 24, 2014 | 55.00 | 55.34 | 54.40 | 55.07 | 2,600,856 | -0.29(-0.52%) |
Sep 23, 2014 | 56.39 | 56.39 | 55.08 | 55.36 | 2,942,790 | -1.10(-1.94%) |
Sep 22, 2014 | 57.15 | 57.27 | 56.24 | 56.45 | 1,078,757 | -0.89(-1.56%) |
Sep 19, 2014 | 57.75 | 57.88 | 57.16 | 57.35 | 1,262,018 | -0.05(-0.08%) |
Sep 18, 2014 | 57.13 | 57.55 | 56.98 | 57.39 | 794,209 | +0.46(+0.80%) |
Sep 17, 2014 | 57.53 | 57.78 | 56.88 | 56.94 | 1,338,924 | -0.37(-0.64%) |
Sep 16, 2014 | 57.10 | 57.56 | 56.66 | 57.31 | 926,108 | +0.15(+0.27%) |
Sep 15, 2014 | 57.43 | 57.62 | 57.04 | 57.15 | 1,446,857 | -0.50(-0.86%) |
Sep 12, 2014 | 58.51 | 58.51 | 57.53 | 57.65 | 1,111,571 | -0.84(-1.44%) |
Sep 11, 2014 | 58.09 | 58.56 | 58.05 | 58.49 | 1,151,998 | +0.25(+0.43%) |
Sep 10, 2014 | 58.43 | 58.61 | 58.00 | 58.24 | 1,260,680 | -0.07(-0.12%) |
Sep 09, 2014 | 58.60 | 58.73 | 58.22 | 58.31 | 1,311,800 | -0.38(-0.65%) |
Sep 08, 2014 | 59.04 | 59.22 | 58.57 | 58.69 | 1,229,916 | -0.55(-0.93%) |
Sep 05, 2014 | 59.05 | 59.28 | 58.64 | 59.24 | 1,060,617 | +0.03(+0.06%) |
Sep 04, 2014 | 59.32 | 60.08 | 59.09 | 59.21 | 975,852 | -0.10(-0.17%) |
Sep 03, 2014 | 59.53 | 59.56 | 59.15 | 59.31 | 1,404,756 | +0.09(+0.15%) |
Sep 02, 2014 | 59.25 | 59.69 | 59.03 | 59.22 | 899,343 | +0.17(+0.28%) |
Aug 29, 2014 | 59.29 | 59.05 | 59.05 | 59.05 | 875,964 | -0.15(-0.26%) |
Aug 28, 2014 | 59.29 | 59.30 | 58.84 | 59.21 | 572,692 | -0.27(-0.45%) |
Aug 27, 2014 | 59.53 | 59.76 | 59.22 | 59.48 | 967,219 | -0.15(-0.25%) |
Aug 26, 2014 | 60.02 | 60.25 | 59.59 | 59.63 | 442,808 | -0.41(-0.68%) |
Aug 25, 2014 | 59.83 | 60.41 | 59.59 | 60.03 | 804,970 | +0.57(+0.96%) |
Aug 22, 2014 | 60.16 | 60.16 | 59.18 | 59.46 | 876,834 | -0.48(-0.80%) |
Aug 21, 2014 | 60.65 | 60.65 | 59.89 | 59.95 | 1,085,156 | -0.44(-0.73%) |
Aug 20, 2014 | 59.85 | 60.60 | 59.75 | 60.39 | 1,046,353 | +0.54(+0.89%) |
Aug 19, 2014 | 59.63 | 59.97 | 59.43 | 59.85 | 1,082,518 | +0.35(+0.58%) |
Aug 18, 2014 | 58.87 | 59.50 | 58.79 | 59.50 | 821,385 | +1.04(+1.79%) |
Aug 15, 2014 | 59.01 | 59.01 | 58.07 | 58.46 | 736,786 | -0.25(-0.43%) |
Aug 14, 2014 | 58.41 | 58.76 | 58.31 | 58.72 | 620,540 | +0.35(+0.60%) |
Aug 13, 2014 | 57.88 | 58.68 | 57.88 | 58.37 | 929,886 | +0.62(+1.08%) |
Aug 12, 2014 | 57.35 | 58.06 | 57.34 | 57.75 | 999,140 | +0.17(+0.29%) |
Aug 11, 2014 | 57.64 | 57.95 | 57.36 | 57.58 | 784,175 | +0.31(+0.55%) |
Aug 08, 2014 | 56.67 | 57.31 | 56.27 | 57.26 | 1,448,763 | +0.90(+1.59%) |
Aug 07, 2014 | 56.82 | 57.06 | 56.24 | 56.37 | 990,552 | -0.07(-0.13%) |
Aug 06, 2014 | 56.44 | 56.82 | 56.21 | 56.44 | 1,344,764 | -0.43(-0.76%) |
Aug 05, 2014 | 57.50 | 57.62 | 56.69 | 56.88 | 1,551,281 | -0.79(-1.37%) |
Aug 04, 2014 | 57.14 | 57.86 | 56.86 | 57.66 | 1,395,100 | +0.78(+1.38%) |
Aug 01, 2014 | 56.92 | 57.21 | 56.40 | 56.88 | 1,560,647 | -0.50(-0.86%) |
Jul 31, 2014 | 57.90 | 58.49 | 57.37 | 57.38 | 2,036,971 | -1.01(-1.73%) |
Jul 30, 2014 | 58.32 | 58.68 | 57.86 | 58.39 | 1,524,654 | +0.19(+0.33%) |
Jul 29, 2014 | 58.64 | 59.20 | 58.16 | 58.19 | 1,239,273 | -0.76(-1.28%) |
Jul 28, 2014 | 59.08 | 59.10 | 58.47 | 58.95 | 1,211,509 | -0.30(-0.51%) |
Jul 25, 2014 | 59.21 | 59.50 | 59.08 | 59.25 | 1,325,317 | -0.17(-0.29%) |
Jul 24, 2014 | 60.10 | 60.27 | 59.32 | 59.42 | 1,700,227 | -0.50(-0.84%) |
Jul 23, 2014 | 60.29 | 60.45 | 59.87 | 59.93 | 932,581 | -0.33(-0.56%) |
Jul 22, 2014 | 60.23 | 60.58 | 60.14 | 60.26 | 1,613,597 | +0.35(+0.59%) |
Jul 21, 2014 | 59.34 | 60.10 | 59.17 | 59.91 | 1,451,505 | +0.55(+0.92%) |
Jul 18, 2014 | 58.53 | 59.44 | 58.31 | 59.36 | 1,742,719 | +1.06(+1.81%) |
Jul 17, 2014 | 58.72 | 59.20 | 57.87 | 58.30 | 2,428,192 | -1.20(-2.02%) |
Jul 16, 2014 | 59.23 | 59.75 | 58.94 | 59.50 | 2,167,172 | +0.55(+0.93%) |
Jul 15, 2014 | 59.51 | 59.64 | 58.86 | 58.96 | 1,927,934 | -0.56(-0.93%) |
Jul 14, 2014 | 60.01 | 60.01 | 59.40 | 59.51 | 1,260,237 | +0.14(+0.24%) |
Jul 11, 2014 | 59.25 | 59.67 | 58.92 | 59.37 | 1,332,339 | +0.19(+0.33%) |
Jul 10, 2014 | 59.26 | 59.30 | 58.70 | 59.18 | 2,061,235 | -0.76(-1.26%) |
Jul 09, 2014 | 60.20 | 60.29 | 59.76 | 59.93 | 832,005 | +0.01(+0.02%) |
Jul 08, 2014 | 60.19 | 60.33 | 59.77 | 59.92 | 965,427 | -0.27(-0.46%) |
Jul 07, 2014 | 60.81 | 60.88 | 60.05 | 60.19 | 1,196,167 | -0.74(-1.21%) |
Jul 03, 2014 | 60.80 | 60.93 | 60.93 | 60.93 | 758,695 | +0.31(+0.51%) |
Jul 02, 2014 | 60.66 | 60.83 | 60.37 | 60.62 | 848,035 | -0.25(-0.42%) |
Jul 01, 2014 | 60.91 | 61.44 | 60.83 | 60.88 | 1,132,144 | +0.03(+0.04%) |
Jun 30, 2014 | 60.25 | 61.13 | 59.92 | 60.85 | 1,638,463 | +0.72(+1.20%) |
Jun 27, 2014 | 59.87 | 60.20 | 59.66 | 60.13 | 858,386 | +0.17(+0.28%) |
Jun 26, 2014 | 60.14 | 60.29 | 59.37 | 59.96 | 691,411 | -0.10(-0.17%) |
Jun 25, 2014 | 59.77 | 60.26 | 59.61 | 60.06 | 686,411 | +0.23(+0.39%) |
Jun 24, 2014 | 60.21 | 60.55 | 59.81 | 59.83 | 943,915 | -0.39(-0.64%) |
Jun 23, 2014 | 60.68 | 60.70 | 60.05 | 60.21 | 848,286 | -0.47(-0.78%) |
Jun 20, 2014 | 60.69 | 60.82 | 60.22 | 60.69 | 1,621,228 | +0.16(+0.27%) |
Jun 19, 2014 | 60.11 | 60.64 | 59.79 | 60.53 | 1,025,659 | +0.38(+0.63%) |
Jun 18, 2014 | 59.81 | 60.25 | 59.24 | 60.15 | 979,680 | +0.33(+0.55%) |
Jun 17, 2014 | 59.50 | 60.05 | 59.32 | 59.82 | 928,858 | +0.17(+0.29%) |
Jun 16, 2014 | 59.45 | 59.73 | 59.29 | 59.65 | 1,202,828 | +0.00(+0.00%) |
Jun 13, 2014 | 59.44 | 59.94 | 59.26 | 59.65 | 1,218,868 | +0.23(+0.38%) |
Jun 12, 2014 | 59.47 | 59.55 | 58.90 | 59.42 | 1,911,807 | -0.17(-0.28%) |
Jun 11, 2014 | 59.28 | 59.67 | 59.07 | 59.59 | 938,782 | +0.01(+0.01%) |
Jun 10, 2014 | 59.32 | 59.59 | 58.81 | 59.58 | 1,592,445 | +0.50(+0.85%) |
Jun 06, 2014 | 58.71 | 59.38 | 58.70 | 59.08 | 1,353,118 | +0.24(+0.41%) |
Jun 05, 2014 | 58.17 | 58.92 | 57.93 | 58.84 | 770,901 | +0.76(+1.30%) |
Jun 04, 2014 | 57.98 | 58.35 | 57.84 | 58.08 | 578,151 | +0.00(+0.00%) |
Jun 03, 2014 | 58.37 | 58.46 | 57.93 | 58.08 | 862,128 | -0.50(-0.85%) |
Jun 02, 2014 | 58.41 | 58.76 | 57.94 | 58.57 | 580,125 | +0.25(+0.42%) |
May 30, 2014 | 58.23 | 58.38 | 57.93 | 58.33 | 863,675 | +0.00(+0.00%) |
May 29, 2014 | 58.23 | 58.41 | 57.77 | 58.33 | 656,987 | +0.25(+0.44%) |
May 28, 2014 | 58.26 | 58.66 | 58.05 | 58.07 | 667,191 | -0.20(-0.34%) |
May 27, 2014 | 58.16 | 58.72 | 58.04 | 58.27 | 896,671 | +0.31(+0.53%) |
May 23, 2014 | 57.42 | 57.96 | 57.96 | 57.96 | 772,620 | +0.54(+0.94%) |
May 22, 2014 | 57.30 | 57.80 | 57.24 | 57.42 | 546,575 | +0.05(+0.09%) |
May 21, 2014 | 56.88 | 57.46 | 56.84 | 57.37 | 812,434 | +0.70(+1.23%) |
May 20, 2014 | 57.66 | 57.66 | 56.41 | 56.67 | 1,228,529 | -1.09(-1.88%) |
May 19, 2014 | 57.29 | 58.10 | 57.22 | 57.76 | 1,155,288 | +0.19(+0.34%) |
May 16, 2014 | 57.10 | 57.68 | 57.01 | 57.56 | 1,579,001 | +0.43(+0.75%) |
May 15, 2014 | 57.28 | 57.47 | 56.53 | 57.14 | 1,266,969 | -0.41(-0.71%) |
May 14, 2014 | 57.69 | 57.88 | 57.43 | 57.54 | 1,155,246 | -0.13(-0.23%) |
May 13, 2014 | 58.11 | 58.12 | 57.58 | 57.68 | 1,205,610 | -0.43(-0.75%) |
May 12, 2014 | 56.91 | 58.22 | 56.91 | 58.11 | 1,107,394 | +1.31(+2.31%) |
May 09, 2014 | 57.10 | 57.25 | 56.24 | 56.80 | 1,360,832 | -0.43(-0.74%) |
May 08, 2014 | 57.22 | 57.98 | 56.94 | 57.22 | 790,291 | -0.04(-0.07%) |
May 07, 2014 | 57.10 | 57.30 | 56.57 | 57.26 | 1,200,593 | +0.49(+0.87%) |
May 06, 2014 | 57.07 | 57.46 | 56.72 | 56.77 | 1,042,965 | -0.43(-0.75%) |
May 05, 2014 | 56.96 | 57.29 | 56.66 | 57.20 | 1,023,898 | -0.02(-0.03%) |
May 02, 2014 | 57.30 | 57.66 | 57.12 | 57.22 | 1,116,665 | -0.09(-0.15%) |
May 01, 2014 | 57.53 | 57.68 | 56.89 | 57.30 | 1,076,909 | -0.25(-0.44%) |
Apr 30, 2014 | 57.06 | 57.56 | 56.78 | 57.56 | 1,235,239 | +0.49(+0.86%) |
Apr 29, 2014 | 57.08 | 57.35 | 56.66 | 57.06 | 771,000 | +0.12(+0.21%) |
Apr 28, 2014 | 57.04 | 57.20 | 56.10 | 56.94 | 1,380,219 | +0.39(+0.68%) |
Apr 25, 2014 | 57.10 | 57.28 | 56.44 | 56.56 | 1,795,431 | -0.86(-1.50%) |
Apr 24, 2014 | 57.82 | 57.82 | 56.94 | 57.42 | 1,591,885 | -0.11(-0.19%) |
Apr 23, 2014 | 57.14 | 57.84 | 57.14 | 57.52 | 1,216,611 | +0.14(+0.24%) |
Apr 22, 2014 | 57.16 | 57.76 | 56.96 | 57.38 | 1,909,087 | +0.19(+0.33%) |
Apr 21, 2014 | 56.66 | 57.36 | 56.37 | 57.20 | 3,291,282 | +0.27(+0.47%) |
Apr 17, 2014 | 57.06 | 56.93 | 56.93 | 56.93 | 3,168,838 | +1.52(+2.74%) |
Apr 16, 2014 | 55.17 | 55.60 | 55.10 | 55.41 | 2,458,550 | +0.82(+1.50%) |
Apr 15, 2014 | 54.53 | 54.85 | 53.79 | 54.59 | 1,573,741 | +0.26(+0.48%) |
Apr 14, 2014 | 54.40 | 54.56 | 53.82 | 54.33 | 2,432,198 | +0.52(+0.97%) |
Apr 11, 2014 | 54.48 | 54.85 | 53.71 | 53.81 | 1,755,766 | -0.93(-1.70%) |
Apr 10, 2014 | 55.67 | 55.99 | 54.56 | 54.75 | 1,644,035 | -1.00(-1.79%) |
Apr 09, 2014 | 54.93 | 55.81 | 54.93 | 55.75 | 1,553,049 | +0.86(+1.57%) |
Apr 08, 2014 | 54.78 | 55.21 | 54.25 | 54.89 | 1,578,955 | +0.23(+0.41%) |
Apr 07, 2014 | 55.41 | 55.65 | 54.41 | 54.66 | 1,650,274 | -0.93(-1.68%) |
Apr 04, 2014 | 57.22 | 57.23 | 55.59 | 55.59 | 3,180,536 | -1.29(-2.27%) |
Apr 03, 2014 | 56.76 | 57.24 | 56.47 | 56.88 | 2,076,267 | +0.16(+0.28%) |
Apr 02, 2014 | 56.53 | 56.92 | 55.93 | 56.72 | 2,531,022 | +1.61(+2.91%) |
Apr 01, 2014 | 54.63 | 55.15 | 54.40 | 55.12 | 1,199,041 | +0.66(+1.21%) |
Mar 31, 2014 | 54.27 | 54.48 | 54.09 | 54.46 | 2,114,311 | +0.51(+0.94%) |
Mar 28, 2014 | 52.83 | 54.41 | 52.83 | 53.95 | 1,169,283 | +0.30(+0.56%) |
Mar 27, 2014 | 53.64 | 53.79 | 53.25 | 53.65 | 1,213,651 | -0.18(-0.33%) |
Mar 26, 2014 | 54.57 | 54.68 | 53.81 | 53.83 | 1,959,831 | -0.31(-0.58%) |
Mar 25, 2014 | 54.41 | 54.59 | 53.61 | 54.15 | 2,664,921 | +0.27(+0.51%) |
Mar 24, 2014 | 54.06 | 54.21 | 53.58 | 53.87 | 2,238,465 | +0.10(+0.19%) |
Mar 21, 2014 | 56.02 | 56.02 | 53.77 | 53.77 | 4,057,263 | -0.50(-0.92%) |
Mar 20, 2014 | 54.14 | 54.41 | 53.63 | 54.27 | 2,556,425 | -0.03(-0.05%) |
Mar 19, 2014 | 54.63 | 54.74 | 53.89 | 54.30 | 1,260,062 | -0.27(-0.49%) |
Mar 18, 2014 | 54.46 | 54.86 | 54.32 | 54.57 | 1,693,746 | +0.32(+0.59%) |
Mar 17, 2014 | 53.62 | 54.72 | 53.62 | 54.25 | 1,980,992 | +1.09(+2.04%) |
Mar 14, 2014 | 53.59 | 54.08 | 53.11 | 53.16 | 2,228,973 | -0.58(-1.08%) |
Mar 13, 2014 | 54.47 | 54.75 | 53.42 | 53.74 | 2,396,496 | -0.43(-0.79%) |
Mar 12, 2014 | 53.86 | 54.38 | 53.74 | 54.17 | 2,161,401 | -0.16(-0.29%) |
Mar 11, 2014 | 54.83 | 55.28 | 54.13 | 54.32 | 2,039,823 | -0.39(-0.72%) |
Mar 10, 2014 | 54.40 | 54.79 | 54.07 | 54.71 | 1,924,609 | +0.16(+0.29%) |
Mar 07, 2014 | 54.29 | 54.85 | 54.03 | 54.56 | 2,616,970 | +0.46(+0.85%) |
Mar 06, 2014 | 53.07 | 54.10 | 53.06 | 54.10 | 3,380,962 | +1.13(+2.14%) |
Mar 05, 2014 | 52.97 | 53.30 | 52.67 | 52.96 | 2,017,329 | +0.26(+0.49%) |
Mar 04, 2014 | 53.32 | 53.54 | 52.39 | 52.71 | 3,525,408 | +0.25(+0.48%) |
Mar 03, 2014 | 51.65 | 52.94 | 51.48 | 52.45 | 4,623,878 | +0.56(+1.08%) |
Feb 28, 2014 | 50.66 | 51.94 | 50.58 | 51.89 | 4,135,263 | +1.40(+2.77%) |
Feb 27, 2014 | 49.81 | 50.51 | 49.81 | 50.50 | 2,812,155 | +0.43(+0.86%) |
Feb 26, 2014 | 49.69 | 50.12 | 49.46 | 50.07 | 2,722,457 | +0.54(+1.09%) |
Feb 25, 2014 | 49.25 | 49.56 | 49.21 | 49.53 | 3,508,718 | +0.29(+0.59%) |
Feb 24, 2014 | 49.12 | 49.42 | 48.97 | 49.24 | 2,516,096 | +0.26(+0.54%) |
Feb 21, 2014 | 48.74 | 49.11 | 48.43 | 48.97 | 3,347,291 | +0.23(+0.46%) |
Feb 20, 2014 | 47.73 | 48.89 | 47.58 | 48.75 | 4,108,783 | +1.10(+2.31%) |
Feb 19, 2014 | 47.80 | 48.14 | 47.59 | 47.65 | 3,553,996 | -0.29(-0.60%) |
Feb 18, 2014 | 47.44 | 48.12 | 47.32 | 47.93 | 3,190,410 | +0.57(+1.21%) |
Feb 14, 2014 | 46.90 | 47.36 | 47.36 | 47.36 | 3,319,030 | +0.42(+0.89%) |
Feb 13, 2014 | 46.59 | 47.04 | 46.50 | 46.94 | 3,456,409 | -0.04(-0.09%) |
Feb 12, 2014 | 46.80 | 47.24 | 46.62 | 46.99 | 2,914,229 | +0.34(+0.73%) |
Feb 11, 2014 | 46.46 | 46.91 | 46.33 | 46.64 | 2,342,910 | +0.17(+0.37%) |
Feb 10, 2014 | 46.91 | 47.07 | 46.22 | 46.47 | 2,134,444 | -0.54(-1.16%) |
Feb 07, 2014 | 45.82 | 47.17 | 45.59 | 47.02 | 3,478,560 | +1.54(+3.39%) |
Feb 06, 2014 | 45.71 | 46.10 | 45.44 | 45.48 | 2,831,090 | -0.08(-0.17%) |
Feb 05, 2014 | 45.77 | 45.92 | 44.95 | 45.55 | 3,403,582 | -0.46(-1.00%) |
Feb 04, 2014 | 45.69 | 46.19 | 45.38 | 46.02 | 2,872,914 | +0.36(+0.80%) |
Feb 03, 2014 | 47.49 | 47.83 | 45.57 | 45.65 | 3,636,598 | -1.98(-4.16%) |
Jan 31, 2014 | 47.70 | 48.26 | 47.49 | 47.63 | 3,355,677 | -1.49(-3.04%) |
Jan 30, 2014 | 48.25 | 49.32 | 47.23 | 49.13 | 2,644,012 | -0.23(-0.46%) |
Jan 29, 2014 | 49.53 | 49.96 | 49.10 | 49.35 | 2,540,676 | -0.45(-0.90%) |
Jan 28, 2014 | 49.48 | 50.08 | 49.48 | 49.80 | 1,933,596 | +0.52(+1.05%) |
Jan 27, 2014 | 49.85 | 50.09 | 49.02 | 49.28 | 2,023,302 | -0.43(-0.86%) |
Jan 24, 2014 | 50.88 | 51.50 | 49.70 | 49.71 | 2,169,643 | -2.06(-3.99%) |
Jan 23, 2014 | 52.55 | 52.58 | 51.58 | 51.77 | 1,699,423 | -1.00(-1.89%) |
Jan 22, 2014 | 52.91 | 52.95 | 52.55 | 52.77 | 1,775,378 | -0.07(-0.14%) |
Jan 21, 2014 | 52.80 | 53.04 | 52.31 | 52.84 | 2,420,791 | +0.50(+0.96%) |
Jan 17, 2014 | 52.74 | 52.34 | 52.34 | 52.34 | 3,072,261 | -0.54(-1.03%) |
Jan 16, 2014 | 52.92 | 53.15 | 52.09 | 52.88 | 2,287,983 | -0.14(-0.27%) |
Jan 15, 2014 | 52.51 | 53.20 | 52.52 | 53.03 | 1,610,557 | +0.52(+0.99%) |
Jan 14, 2014 | 51.50 | 52.52 | 51.33 | 52.51 | 2,101,903 | +1.25(+2.44%) |
Jan 13, 2014 | 51.77 | 52.36 | 51.15 | 51.26 | 1,435,543 | -0.71(-1.37%) |
Jan 10, 2014 | 51.79 | 52.11 | 51.33 | 51.97 | 1,416,558 | +0.20(+0.39%) |
Jan 09, 2014 | 52.00 | 52.40 | 51.61 | 51.77 | 1,839,949 | -0.07(-0.14%) |
Jan 08, 2014 | 52.15 | 52.16 | 51.69 | 51.84 | 1,813,097 | -0.31(-0.59%) |
Jan 07, 2014 | 52.05 | 52.40 | 51.91 | 52.15 | 1,268,035 | +0.09(+0.18%) |
Jan 06, 2014 | 52.70 | 52.73 | 51.95 | 52.05 | 1,348,811 | -0.35(-0.66%) |
Jan 03, 2014 | 52.53 | 52.76 | 52.21 | 52.40 | 1,365,096 | -0.02(-0.03%) |
Jan 02, 2014 | 53.13 | 53.24 | 52.24 | 52.42 | 1,176,192 | -0.71(-1.34%) |
Dec 31, 2013 | 53.14 | 53.13 | 53.13 | 53.13 | 923,113 | +0.09(+0.17%) |
Dec 30, 2013 | 53.00 | 53.14 | 52.89 | 53.04 | 671,881 | +0.03(+0.06%) |
Dec 27, 2013 | 53.05 | 53.09 | 52.77 | 53.01 | 584,701 | +0.11(+0.21%) |
Dec 26, 2013 | 52.66 | 53.09 | 52.65 | 52.90 | 591,637 | +0.35(+0.67%) |
Dec 24, 2013 | 52.17 | 52.67 | 52.17 | 52.54 | 317,781 | +0.34(+0.64%) |
Dec 23, 2013 | 52.36 | 52.55 | 52.17 | 52.21 | 1,449,159 | +0.17(+0.33%) |
Dec 20, 2013 | 51.23 | 52.07 | 51.10 | 52.04 | 2,517,678 | +0.76(+1.49%) |
Dec 19, 2013 | 50.52 | 51.31 | 50.24 | 51.27 | 2,053,616 | +0.69(+1.37%) |
Dec 18, 2013 | 50.45 | 50.61 | 49.40 | 50.58 | 1,916,001 | +0.39(+0.77%) |
Dec 17, 2013 | 50.70 | 50.71 | 50.15 | 50.19 | 1,579,789 | -0.28(-0.55%) |
Dec 16, 2013 | 49.56 | 50.64 | 49.48 | 50.47 | 1,390,662 | +1.17(+2.37%) |
Dec 13, 2013 | 49.52 | 49.69 | 49.13 | 49.30 | 1,128,466 | -0.04(-0.08%) |
Dec 12, 2013 | 49.31 | 49.50 | 49.19 | 49.34 | 1,352,816 | +0.10(+0.21%) |
Dec 11, 2013 | 50.01 | 50.01 | 49.18 | 49.24 | 1,302,335 | -0.77(-1.54%) |
Dec 10, 2013 | 50.25 | 50.39 | 49.95 | 50.01 | 1,458,832 | -0.26(-0.53%) |
Dec 09, 2013 | 50.47 | 50.66 | 50.17 | 50.27 | 1,434,059 | -0.17(-0.33%) |
Dec 06, 2013 | 49.96 | 50.44 | 49.83 | 50.44 | 1,318,788 | +1.06(+2.15%) |
Dec 05, 2013 | 48.58 | 49.51 | 48.52 | 49.37 | 2,084,818 | +0.72(+1.48%) |
Dec 04, 2013 | 48.93 | 49.34 | 48.55 | 48.65 | 2,746,743 | -0.56(-1.14%) |
Dec 03, 2013 | 49.08 | 49.64 | 49.10 | 49.21 | 2,930,923 | -0.06(-0.12%) |
Dec 02, 2013 | 48.65 | 49.63 | 48.65 | 49.27 | 3,230,709 | -0.66(-1.32%) |
Nov 29, 2013 | 49.92 | 50.18 | 49.78 | 49.94 | 712,591 | +0.06(+0.12%) |
Nov 27, 2013 | 50.53 | 50.60 | 49.81 | 49.87 | 1,825,145 | -0.43(-0.86%) |
Nov 26, 2013 | 50.48 | 50.79 | 50.27 | 50.31 | 1,504,890 | -0.05(-0.10%) |
Nov 25, 2013 | 51.23 | 51.46 | 50.35 | 50.36 | 1,316,357 | -0.83(-1.63%) |
Nov 22, 2013 | 50.75 | 51.22 | 50.43 | 51.19 | 860,059 | +0.35(+0.69%) |
Nov 21, 2013 | 50.05 | 50.93 | 49.91 | 50.84 | 1,584,466 | +1.01(+2.02%) |
Nov 20, 2013 | 50.31 | 50.41 | 49.69 | 49.84 | 749,746 | -0.45(-0.89%) |
Nov 19, 2013 | 50.82 | 50.84 | 50.11 | 50.28 | 957,298 | -0.60(-1.18%) |
Nov 18, 2013 | 51.16 | 51.45 | 50.69 | 50.89 | 761,049 | -0.25(-0.48%) |
Nov 15, 2013 | 51.42 | 51.46 | 51.05 | 51.13 | 1,197,050 | -0.16(-0.32%) |
Nov 14, 2013 | 51.07 | 51.36 | 50.81 | 51.30 | 1,005,887 | +0.37(+0.72%) |
Nov 13, 2013 | 49.96 | 50.96 | 49.96 | 50.93 | 2,123,781 | +0.58(+1.14%) |
Nov 12, 2013 | 50.31 | 50.41 | 50.01 | 50.36 | 1,302,758 | -0.02(-0.03%) |
Nov 11, 2013 | 50.57 | 50.77 | 50.27 | 50.37 | 1,192,750 | -0.18(-0.36%) |
Nov 08, 2013 | 49.44 | 50.58 | 49.36 | 50.55 | 1,349,282 | +1.13(+2.28%) |
Nov 07, 2013 | 50.15 | 50.31 | 49.35 | 49.42 | 1,409,291 | -0.66(-1.31%) |
Nov 06, 2013 | 50.27 | 50.32 | 49.84 | 50.08 | 850,009 | +0.03(+0.05%) |
Nov 05, 2013 | 50.05 | 50.15 | 49.59 | 50.05 | 1,233,294 | -0.12(-0.23%) |
Nov 04, 2013 | 50.07 | 50.21 | 49.83 | 50.17 | 1,450,972 | +0.15(+0.31%) |