Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.25 | 47.64 | 46.90 | 47.46 | 3,051,419 | +0.35(+0.74%) |
Nov 26, 2014 | 47.32 | 47.11 | 47.11 | 47.11 | 3,290,662 | -0.25(-0.52%) |
Nov 25, 2014 | 47.84 | 48.27 | 46.97 | 47.36 | 5,847,160 | -0.44(-0.92%) |
Nov 24, 2014 | 47.63 | 47.87 | 47.48 | 47.80 | 5,108,288 | +0.28(+0.58%) |
Nov 21, 2014 | 47.94 | 48.70 | 47.35 | 47.52 | 7,728,976 | +0.88(+1.89%) |
Nov 20, 2014 | 46.55 | 47.30 | 46.28 | 46.64 | 5,685,052 | -0.01(-0.03%) |
Nov 19, 2014 | 47.22 | 48.45 | 46.43 | 46.66 | 6,432,364 | -0.66(-1.40%) |
Nov 18, 2014 | 46.26 | 47.74 | 45.58 | 47.32 | 10,566,572 | +0.73(+1.57%) |
Nov 17, 2014 | 46.96 | 47.06 | 46.29 | 46.59 | 5,921,040 | -0.74(-1.56%) |
Nov 14, 2014 | 46.78 | 47.37 | 46.69 | 47.33 | 5,797,050 | +0.51(+1.08%) |
Nov 13, 2014 | 46.10 | 47.25 | 46.07 | 46.82 | 9,455,696 | +0.94(+2.05%) |
Nov 12, 2014 | 45.68 | 46.25 | 45.55 | 45.88 | 7,638,519 | -0.10(-0.23%) |
Nov 11, 2014 | 44.38 | 46.00 | 44.07 | 45.99 | 8,726,878 | +1.66(+3.75%) |
Nov 10, 2014 | 44.48 | 44.61 | 44.19 | 44.32 | 7,840,862 | -0.04(-0.08%) |
Nov 07, 2014 | 43.71 | 44.51 | 43.54 | 44.36 | 6,525,358 | +0.72(+1.66%) |
Nov 06, 2014 | 43.54 | 43.76 | 43.14 | 43.64 | 5,128,209 | +0.19(+0.43%) |
Nov 05, 2014 | 43.45 | 44.10 | 42.96 | 43.45 | 14,794,138 | -1.01(-2.28%) |
Nov 04, 2014 | 45.65 | 45.71 | 44.19 | 44.47 | 12,733,127 | -2.01(-4.33%) |
Nov 03, 2014 | 46.40 | 47.09 | 46.27 | 46.48 | 6,466,512 | +0.08(+0.18%) |
Oct 31, 2014 | 46.55 | 46.92 | 46.39 | 46.40 | 9,791,124 | +0.57(+1.24%) |
Oct 30, 2014 | 45.08 | 46.14 | 45.08 | 45.83 | 6,860,962 | +0.37(+0.82%) |
Oct 29, 2014 | 45.75 | 46.34 | 44.94 | 45.46 | 11,341,304 | +0.23(+0.51%) |
Oct 28, 2014 | 45.20 | 45.45 | 44.49 | 45.23 | 17,045,380 | -0.98(-2.11%) |
Oct 27, 2014 | 46.47 | 46.76 | 46.76 | 46.20 | 6,084,438 | -0.56(-1.20%) |
Oct 24, 2014 | 47.04 | 47.08 | 46.24 | 46.76 | 6,771,185 | -0.36(-0.76%) |
Oct 23, 2014 | 47.42 | 47.83 | 46.90 | 47.12 | 5,140,552 | +0.04(+0.10%) |
Oct 22, 2014 | 48.11 | 48.16 | 46.96 | 47.07 | 5,864,800 | -1.02(-2.12%) |
Oct 21, 2014 | 47.28 | 48.36 | 47.06 | 48.10 | 6,007,953 | +1.21(+2.57%) |
Oct 20, 2014 | 47.29 | 47.31 | 46.55 | 46.89 | 7,712,117 | -0.61(-1.29%) |
Oct 17, 2014 | 48.02 | 49.06 | 47.44 | 47.50 | 11,587,143 | -0.23(-0.48%) |
Oct 16, 2014 | 45.57 | 47.87 | 44.60 | 47.73 | 15,019,734 | +2.78(+6.18%) |
Oct 15, 2014 | 44.10 | 45.45 | 43.21 | 44.95 | 14,602,323 | +0.53(+1.19%) |
Oct 14, 2014 | 43.27 | 45.17 | 43.18 | 44.42 | 10,009,491 | +0.48(+1.10%) |
Oct 13, 2014 | 45.31 | 45.55 | 43.90 | 43.94 | 8,068,328 | -1.06(-2.35%) |
Oct 10, 2014 | 45.08 | 46.19 | 44.82 | 45.00 | 11,384,252 | -0.17(-0.38%) |
Oct 09, 2014 | 46.18 | 46.43 | 44.84 | 45.17 | 6,235,176 | -0.96(-2.08%) |
Oct 08, 2014 | 45.49 | 46.19 | 44.99 | 46.13 | 8,650,722 | +0.62(+1.36%) |
Oct 07, 2014 | 45.38 | 46.26 | 45.37 | 45.51 | 7,347,379 | -1.38(-2.94%) |
Oct 06, 2014 | 47.80 | 47.98 | 46.60 | 46.89 | 7,959,558 | +0.32(+0.69%) |
Oct 03, 2014 | 46.41 | 47.17 | 46.35 | 46.57 | 6,480,165 | +0.46(+1.00%) |
Oct 02, 2014 | 45.72 | 46.73 | 44.98 | 46.11 | 9,395,040 | +0.47(+1.03%) |
Oct 01, 2014 | 45.44 | 45.82 | 44.89 | 45.64 | 9,719,452 | -0.72(-1.56%) |
Sep 30, 2014 | 44.84 | 46.94 | 44.03 | 46.36 | 15,188,404 | +1.54(+3.42%) |
Sep 29, 2014 | 45.09 | 45.50 | 44.62 | 44.82 | 10,463,099 | -1.33(-2.87%) |
Sep 26, 2014 | 45.58 | 46.60 | 45.58 | 46.15 | 8,831,529 | +1.22(+2.72%) |
Sep 25, 2014 | 45.79 | 45.81 | 44.75 | 44.93 | 8,119,749 | -0.88(-1.92%) |
Sep 24, 2014 | 45.38 | 45.86 | 45.32 | 45.81 | 4,905,427 | +0.35(+0.77%) |
Sep 23, 2014 | 44.59 | 45.73 | 44.53 | 45.46 | 12,828,114 | +0.57(+1.26%) |
Sep 22, 2014 | 45.80 | 45.81 | 44.56 | 44.89 | 11,792,955 | -1.56(-3.35%) |
Sep 19, 2014 | 47.69 | 47.77 | 46.31 | 46.45 | 8,546,993 | -1.21(-2.53%) |
Sep 18, 2014 | 46.91 | 48.14 | 46.87 | 47.66 | 12,843,363 | +1.17(+2.52%) |
Sep 17, 2014 | 44.85 | 46.71 | 44.69 | 46.49 | 13,376,939 | +1.26(+2.80%) |
Sep 16, 2014 | 44.21 | 45.39 | 44.00 | 45.22 | 17,231,912 | -0.72(-1.58%) |
Sep 15, 2014 | 46.43 | 46.49 | 45.81 | 45.95 | 8,141,972 | -0.78(-1.66%) |
Sep 12, 2014 | 47.20 | 47.31 | 46.59 | 46.72 | 5,773,443 | -0.33(-0.71%) |
Sep 11, 2014 | 46.35 | 47.41 | 46.34 | 47.05 | 7,155,574 | +0.54(+1.16%) |
Sep 10, 2014 | 46.20 | 46.58 | 45.95 | 46.52 | 8,203,041 | +0.05(+0.11%) |
Sep 09, 2014 | 46.05 | 46.79 | 45.99 | 46.46 | 7,642,704 | +0.31(+0.67%) |
Sep 08, 2014 | 46.16 | 46.26 | 45.72 | 46.15 | 10,167,816 | -0.29(-0.62%) |
Sep 05, 2014 | 46.50 | 46.54 | 45.92 | 46.44 | 7,845,696 | -0.19(-0.41%) |
Sep 04, 2014 | 46.86 | 47.11 | 46.42 | 46.63 | 8,695,477 | -0.34(-0.72%) |
Sep 03, 2014 | 46.59 | 47.63 | 46.57 | 46.97 | 10,880,056 | +0.33(+0.70%) |
Sep 02, 2014 | 48.12 | 48.16 | 45.92 | 46.65 | 22,319,818 | -2.52(-5.13%) |
Aug 29, 2014 | 49.98 | 49.17 | 49.17 | 49.17 | 8,602,224 | -0.84(-1.69%) |
Aug 28, 2014 | 49.58 | 50.21 | 49.39 | 50.01 | 4,880,303 | +0.08(+0.16%) |
Aug 27, 2014 | 50.23 | 50.37 | 49.73 | 49.93 | 5,458,340 | -0.23(-0.46%) |
Aug 26, 2014 | 50.67 | 50.78 | 49.94 | 50.16 | 7,462,351 | -0.64(-1.25%) |
Aug 25, 2014 | 51.36 | 51.38 | 50.25 | 50.80 | 6,216,811 | -0.37(-0.72%) |
Aug 22, 2014 | 50.97 | 51.25 | 50.66 | 51.17 | 3,252,964 | -0.03(-0.06%) |
Aug 21, 2014 | 51.14 | 51.36 | 50.83 | 51.19 | 3,463,545 | +0.08(+0.16%) |
Aug 20, 2014 | 50.82 | 51.24 | 50.76 | 51.11 | 3,562,299 | +0.23(+0.45%) |
Aug 19, 2014 | 51.30 | 51.58 | 50.86 | 50.88 | 4,157,442 | -0.05(-0.10%) |
Aug 18, 2014 | 50.83 | 51.07 | 50.40 | 50.94 | 5,151,749 | +0.35(+0.70%) |
Aug 15, 2014 | 50.67 | 51.05 | 49.93 | 50.58 | 4,294,390 | -0.13(-0.25%) |
Aug 14, 2014 | 50.56 | 50.63 | 50.28 | 50.71 | 4,194,607 | +0.49(+0.97%) |
Aug 13, 2014 | 50.63 | 50.64 | 50.07 | 50.22 | 6,198,199 | -0.13(-0.26%) |
Aug 12, 2014 | 50.57 | 50.94 | 49.77 | 50.35 | 5,943,762 | -0.38(-0.76%) |
Aug 11, 2014 | 50.63 | 51.08 | 50.03 | 50.74 | 6,875,399 | +0.37(+0.73%) |
Aug 08, 2014 | 49.57 | 50.38 | 49.18 | 50.37 | 10,053,120 | +1.03(+2.10%) |
Aug 07, 2014 | 50.14 | 50.16 | 48.67 | 49.33 | 18,883,984 | -1.08(-2.14%) |
Aug 06, 2014 | 52.22 | 52.25 | 50.14 | 50.41 | 14,990,230 | -2.71(-5.11%) |
Aug 05, 2014 | 54.01 | 54.29 | 52.75 | 53.12 | 5,487,950 | -1.21(-2.23%) |
Aug 04, 2014 | 53.77 | 54.44 | 53.38 | 54.34 | 4,230,607 | +0.58(+1.07%) |
Aug 01, 2014 | 54.34 | 54.91 | 53.24 | 53.76 | 5,190,214 | -0.84(-1.53%) |
Jul 31, 2014 | 54.75 | 55.16 | 54.26 | 54.60 | 4,320,815 | -0.68(-1.23%) |
Jul 30, 2014 | 55.45 | 55.50 | 54.71 | 55.28 | 3,560,260 | +0.14(+0.25%) |
Jul 29, 2014 | 55.39 | 55.82 | 55.10 | 55.14 | 5,775,504 | +0.50(+0.91%) |
Jul 28, 2014 | 54.28 | 55.10 | 54.14 | 54.64 | 4,010,068 | +0.57(+1.05%) |
Jul 25, 2014 | 53.97 | 54.48 | 53.60 | 54.07 | 3,520,117 | +0.03(+0.05%) |
Jul 24, 2014 | 54.76 | 54.85 | 54.03 | 54.04 | 3,467,337 | -0.47(-0.87%) |
Jul 23, 2014 | 54.98 | 55.01 | 54.17 | 54.51 | 2,763,587 | -0.10(-0.18%) |
Jul 22, 2014 | 53.86 | 54.93 | 53.86 | 54.61 | 5,965,290 | +1.23(+2.30%) |
Jul 21, 2014 | 53.48 | 53.80 | 53.24 | 53.38 | 5,028,636 | -0.47(-0.86%) |
Jul 18, 2014 | 54.32 | 54.44 | 53.79 | 53.85 | 5,599,719 | -0.38(-0.71%) |
Jul 17, 2014 | 53.49 | 54.85 | 53.17 | 54.23 | 13,907,883 | -0.33(-0.60%) |
Jul 16, 2014 | 55.31 | 55.63 | 54.56 | 54.56 | 7,762,063 | -0.31(-0.57%) |
Jul 15, 2014 | 55.74 | 55.94 | 54.50 | 54.87 | 6,191,685 | -0.54(-0.97%) |
Jul 14, 2014 | 55.57 | 56.16 | 55.31 | 55.41 | 3,775,223 | +0.26(+0.47%) |
Jul 11, 2014 | 55.64 | 55.64 | 54.95 | 55.15 | 4,684,412 | -0.24(-0.44%) |
Jul 10, 2014 | 55.07 | 55.68 | 54.65 | 55.39 | 3,713,424 | -0.71(-1.26%) |
Jul 09, 2014 | 55.22 | 56.13 | 54.79 | 56.10 | 3,953,837 | +0.60(+1.08%) |
Jul 08, 2014 | 56.01 | 56.04 | 55.08 | 55.50 | 10,577,520 | -1.37(-2.40%) |
Jul 07, 2014 | 57.49 | 57.58 | 56.65 | 56.87 | 4,443,746 | -0.75(-1.30%) |
Jul 03, 2014 | 57.64 | 57.62 | 57.62 | 57.62 | 3,605,158 | +0.31(+0.54%) |
Jul 02, 2014 | 57.55 | 58.03 | 57.28 | 57.31 | 5,161,568 | -0.19(-0.33%) |
Jul 01, 2014 | 57.15 | 57.79 | 56.58 | 57.50 | 6,805,645 | +1.15(+2.05%) |
Jun 30, 2014 | 56.39 | 57.04 | 55.83 | 56.35 | 4,600,398 | +0.22(+0.40%) |
Jun 27, 2014 | 56.95 | 57.00 | 56.04 | 56.13 | 6,136,825 | -0.61(-1.08%) |
Jun 26, 2014 | 56.77 | 57.62 | 56.48 | 56.74 | 9,088,660 | +0.98(+1.76%) |
Jun 25, 2014 | 55.05 | 56.13 | 54.93 | 55.76 | 6,479,918 | +0.44(+0.80%) |
Jun 24, 2014 | 55.79 | 56.33 | 55.28 | 55.31 | 5,777,359 | -0.22(-0.40%) |
Jun 23, 2014 | 55.22 | 55.60 | 54.99 | 55.53 | 4,605,244 | -0.18(-0.33%) |
Jun 20, 2014 | 55.77 | 55.78 | 55.22 | 55.72 | 6,267,375 | +0.34(+0.61%) |
Jun 19, 2014 | 55.03 | 55.85 | 55.02 | 55.38 | 5,560,600 | +0.55(+1.01%) |
Jun 18, 2014 | 54.00 | 55.05 | 53.49 | 54.82 | 6,924,423 | +0.73(+1.35%) |
Jun 17, 2014 | 53.61 | 54.39 | 53.38 | 54.09 | 5,431,435 | +0.35(+0.66%) |
Jun 16, 2014 | 53.67 | 53.80 | 53.28 | 53.74 | 5,960,348 | -0.43(-0.79%) |
Jun 13, 2014 | 53.70 | 54.36 | 53.40 | 54.17 | 4,068,438 | +0.76(+1.43%) |
Jun 12, 2014 | 54.30 | 54.30 | 53.24 | 53.40 | 3,852,102 | -0.79(-1.45%) |
Jun 11, 2014 | 53.82 | 54.83 | 53.82 | 54.19 | 6,818,212 | +0.57(+1.05%) |
Jun 10, 2014 | 52.65 | 53.63 | 52.21 | 53.62 | 11,381,647 | -1.04(-1.91%) |
Jun 06, 2014 | 55.12 | 55.12 | 54.40 | 54.67 | 5,877,106 | -0.51(-0.93%) |
Jun 05, 2014 | 56.08 | 56.24 | 55.07 | 55.18 | 5,543,882 | -0.76(-1.35%) |
Jun 04, 2014 | 55.09 | 56.16 | 54.67 | 55.94 | 5,117,533 | +0.54(+0.98%) |
Jun 03, 2014 | 55.29 | 55.57 | 54.48 | 55.39 | 12,246,590 | -1.46(-2.57%) |
Jun 02, 2014 | 56.48 | 56.96 | 55.86 | 56.85 | 4,757,460 | +0.67(+1.19%) |
May 30, 2014 | 56.52 | 56.71 | 55.77 | 56.19 | 7,462,455 | -0.36(-0.64%) |
May 29, 2014 | 56.16 | 56.63 | 55.80 | 56.55 | 5,412,594 | +0.76(+1.37%) |
May 28, 2014 | 56.09 | 56.10 | 55.05 | 55.78 | 7,443,538 | +0.02(+0.04%) |
May 27, 2014 | 55.30 | 55.77 | 54.72 | 55.76 | 6,704,024 | +0.76(+1.39%) |
May 23, 2014 | 54.90 | 55.00 | 55.00 | 55.00 | 3,953,523 | -0.16(-0.29%) |
May 22, 2014 | 54.39 | 55.18 | 54.39 | 55.16 | 3,828,065 | +0.91(+1.68%) |
May 21, 2014 | 53.53 | 54.32 | 53.48 | 54.25 | 4,940,744 | +1.03(+1.93%) |
May 20, 2014 | 54.49 | 54.56 | 52.99 | 53.22 | 6,902,073 | -1.34(-2.45%) |
May 19, 2014 | 53.03 | 54.63 | 52.87 | 54.56 | 7,993,370 | +0.84(+1.56%) |
May 16, 2014 | 53.77 | 53.93 | 52.89 | 53.72 | 6,789,312 | -0.18(-0.34%) |
May 15, 2014 | 54.26 | 54.30 | 52.65 | 53.90 | 9,278,611 | -0.21(-0.38%) |
May 14, 2014 | 55.77 | 55.87 | 53.96 | 54.11 | 10,296,592 | -1.62(-2.91%) |
May 13, 2014 | 55.80 | 56.52 | 55.37 | 55.73 | 5,716,682 | -0.02(-0.04%) |
May 12, 2014 | 55.41 | 56.54 | 55.35 | 55.75 | 6,754,354 | +0.92(+1.67%) |
May 09, 2014 | 55.92 | 55.95 | 54.40 | 54.83 | 8,422,980 | -0.06(-0.11%) |
May 08, 2014 | 54.50 | 57.00 | 53.97 | 54.89 | 15,445,123 | -2.20(-3.85%) |
May 07, 2014 | 58.01 | 58.18 | 56.49 | 57.09 | 14,709,765 | -0.86(-1.48%) |
May 06, 2014 | 58.04 | 58.70 | 57.75 | 57.95 | 5,132,652 | -0.60(-1.03%) |
May 05, 2014 | 58.37 | 58.70 | 57.24 | 58.55 | 6,530,418 | -0.63(-1.07%) |
May 02, 2014 | 59.24 | 59.66 | 58.74 | 59.18 | 7,310,729 | +0.92(+1.58%) |
May 01, 2014 | 57.95 | 58.67 | 57.21 | 58.26 | 5,549,199 | +0.16(+0.28%) |
Apr 30, 2014 | 56.87 | 58.26 | 56.63 | 58.10 | 7,160,397 | +0.37(+0.65%) |
Apr 29, 2014 | 55.01 | 57.92 | 54.88 | 57.73 | 12,215,571 | +3.11(+5.69%) |
Apr 28, 2014 | 56.42 | 57.06 | 53.61 | 54.62 | 18,403,194 | -1.92(-3.39%) |
Apr 25, 2014 | 58.36 | 58.36 | 55.61 | 56.54 | 16,800,872 | -1.82(-3.12%) |
Apr 24, 2014 | 58.44 | 58.69 | 57.16 | 58.36 | 8,426,782 | +1.12(+1.96%) |
Apr 23, 2014 | 58.92 | 58.92 | 56.94 | 57.24 | 7,156,331 | -1.55(-2.64%) |
Apr 22, 2014 | 57.16 | 58.95 | 56.72 | 58.78 | 10,498,470 | +3.18(+5.72%) |
Apr 21, 2014 | 56.28 | 56.28 | 55.23 | 55.61 | 5,545,677 | -0.54(-0.95%) |
Apr 17, 2014 | 55.77 | 56.14 | 56.14 | 56.14 | 5,698,281 | +0.05(+0.09%) |
Apr 16, 2014 | 54.44 | 56.09 | 54.32 | 56.09 | 8,679,222 | +2.36(+4.39%) |
Apr 15, 2014 | 54.84 | 54.84 | 52.20 | 53.73 | 12,638,799 | -1.09(-1.98%) |
Apr 14, 2014 | 55.14 | 56.10 | 54.12 | 54.82 | 6,057,949 | +0.03(+0.05%) |
Apr 11, 2014 | 54.33 | 55.98 | 54.13 | 54.79 | 6,003,854 | -0.76(-1.37%) |
Apr 10, 2014 | 57.70 | 58.19 | 55.23 | 55.55 | 8,863,240 | -1.44(-2.53%) |
Apr 09, 2014 | 57.41 | 57.46 | 56.35 | 56.99 | 7,684,589 | +0.75(+1.33%) |
Apr 08, 2014 | 55.26 | 56.31 | 54.48 | 56.24 | 9,424,469 | +0.98(+1.78%) |
Apr 07, 2014 | 56.59 | 56.61 | 54.55 | 55.26 | 13,149,665 | -2.24(-3.89%) |
Apr 04, 2014 | 60.79 | 60.87 | 57.10 | 57.50 | 9,472,272 | -2.33(-3.89%) |
Apr 03, 2014 | 60.87 | 61.22 | 59.48 | 59.83 | 5,686,227 | -1.02(-1.68%) |
Apr 02, 2014 | 61.02 | 61.24 | 60.36 | 60.85 | 4,287,306 | +0.09(+0.14%) |
Apr 01, 2014 | 59.31 | 61.85 | 60.47 | 60.76 | 9,244,427 | +1.45(+2.44%) |
Mar 31, 2014 | 58.20 | 59.51 | 58.20 | 59.31 | 8,928,671 | +1.86(+3.23%) |
Mar 28, 2014 | 57.10 | 57.95 | 56.79 | 57.46 | 7,224,492 | +0.70(+1.24%) |
Mar 27, 2014 | 56.66 | 56.91 | 54.86 | 56.75 | 10,158,655 | +0.01(+0.03%) |
Mar 26, 2014 | 58.12 | 58.12 | 56.71 | 56.74 | 7,591,134 | -1.12(-1.94%) |
Mar 25, 2014 | 59.34 | 59.72 | 57.84 | 57.86 | 6,864,799 | -1.17(-1.98%) |
Mar 24, 2014 | 60.30 | 60.36 | 58.04 | 59.03 | 5,763,494 | -0.76(-1.27%) |
Mar 21, 2014 | 59.96 | 60.62 | 59.29 | 59.78 | 5,297,184 | +0.00(+0.00%) |
Mar 20, 2014 | 59.79 | 60.39 | 59.11 | 59.78 | 5,433,353 | -0.30(-0.50%) |
Mar 19, 2014 | 61.13 | 61.33 | 59.66 | 60.08 | 5,008,257 | -0.90(-1.48%) |
Mar 18, 2014 | 61.06 | 61.62 | 60.67 | 60.99 | 5,285,664 | -0.22(-0.36%) |
Mar 17, 2014 | 60.24 | 61.35 | 60.24 | 61.21 | 6,834,980 | +1.18(+1.96%) |
Mar 14, 2014 | 59.51 | 60.39 | 59.10 | 60.03 | 8,399,623 | +0.04(+0.07%) |
Mar 13, 2014 | 62.14 | 62.18 | 59.56 | 59.99 | 7,878,059 | -2.14(-3.44%) |
Mar 12, 2014 | 61.45 | 62.40 | 60.72 | 62.13 | 5,224,084 | +0.53(+0.87%) |
Mar 11, 2014 | 62.55 | 63.35 | 61.38 | 61.59 | 5,697,839 | -0.82(-1.31%) |
Mar 10, 2014 | 63.29 | 63.57 | 61.97 | 62.41 | 5,322,226 | -1.11(-1.75%) |
Mar 07, 2014 | 64.21 | 64.43 | 63.21 | 63.52 | 4,243,234 | -0.57(-0.89%) |
Mar 06, 2014 | 63.69 | 64.26 | 63.58 | 64.09 | 3,627,924 | +0.43(+0.68%) |
Mar 05, 2014 | 63.61 | 64.26 | 63.24 | 63.66 | 4,955,279 | +0.08(+0.13%) |
Mar 04, 2014 | 63.24 | 63.80 | 63.16 | 63.58 | 5,682,406 | +0.83(+1.33%) |
Mar 03, 2014 | 60.75 | 62.94 | 60.64 | 62.75 | 6,221,632 | +0.53(+0.84%) |
Feb 28, 2014 | 62.14 | 62.39 | 61.59 | 62.22 | 5,235,683 | +0.09(+0.14%) |
Feb 27, 2014 | 60.75 | 62.67 | 60.75 | 62.13 | 6,314,391 | +1.44(+2.37%) |
Feb 26, 2014 | 61.13 | 61.66 | 60.48 | 60.70 | 4,150,453 | -0.09(-0.16%) |
Feb 25, 2014 | 61.61 | 62.03 | 60.49 | 60.79 | 6,456,887 | -0.82(-1.33%) |
Feb 24, 2014 | 59.49 | 62.27 | 59.04 | 61.61 | 10,995,278 | +2.57(+4.35%) |
Feb 21, 2014 | 58.94 | 59.35 | 58.43 | 59.04 | 4,983,147 | +0.22(+0.37%) |
Feb 20, 2014 | 58.19 | 59.26 | 57.97 | 58.82 | 4,989,304 | +0.66(+1.13%) |
Feb 19, 2014 | 58.63 | 58.90 | 57.97 | 58.16 | 6,115,172 | -0.77(-1.30%) |
Feb 18, 2014 | 58.39 | 59.21 | 58.16 | 58.93 | 6,919,045 | +0.43(+0.74%) |
Feb 14, 2014 | 57.58 | 58.50 | 58.50 | 58.50 | 6,260,217 | +0.99(+1.73%) |
Feb 13, 2014 | 56.75 | 57.90 | 56.64 | 57.51 | 6,085,574 | +0.01(+0.01%) |
Feb 12, 2014 | 57.32 | 57.86 | 56.92 | 57.50 | 6,069,247 | +0.34(+0.59%) |
Feb 11, 2014 | 55.91 | 57.43 | 55.91 | 57.16 | 7,689,269 | +1.66(+3.00%) |
Feb 10, 2014 | 56.05 | 56.23 | 55.32 | 55.50 | 5,465,259 | -0.68(-1.21%) |
Feb 07, 2014 | 55.52 | 56.33 | 55.21 | 56.18 | 4,669,485 | +0.50(+0.90%) |
Feb 06, 2014 | 54.81 | 55.85 | 54.81 | 55.67 | 6,590,090 | +1.68(+3.11%) |
Feb 05, 2014 | 52.00 | 54.78 | 50.47 | 54.00 | 15,738,511 | -0.77(-1.40%) |
Feb 04, 2014 | 54.56 | 55.25 | 54.24 | 54.76 | 5,535,074 | +0.38(+0.70%) |
Feb 03, 2014 | 55.91 | 56.21 | 53.60 | 54.38 | 11,063,310 | -1.47(-2.63%) |
Jan 31, 2014 | 56.15 | 56.91 | 55.67 | 55.85 | 8,935,513 | -1.01(-1.78%) |
Jan 30, 2014 | 53.43 | 57.27 | 53.31 | 56.86 | 12,378,723 | +2.90(+5.38%) |
Jan 29, 2014 | 54.33 | 54.89 | 53.67 | 53.96 | 9,615,956 | -0.97(-1.77%) |
Jan 28, 2014 | 54.01 | 55.03 | 53.93 | 54.93 | 6,725,841 | +1.36(+2.53%) |
Jan 27, 2014 | 54.64 | 55.14 | 53.05 | 53.57 | 9,495,641 | -0.37(-0.69%) |
Jan 24, 2014 | 56.69 | 56.83 | 53.90 | 53.94 | 14,446,552 | -3.51(-6.11%) |
Jan 23, 2014 | 57.94 | 57.94 | 56.42 | 57.45 | 7,706,932 | -1.28(-2.17%) |
Jan 22, 2014 | 58.99 | 59.08 | 58.19 | 58.73 | 8,386,611 | -1.14(-1.90%) |
Jan 21, 2014 | 60.08 | 60.20 | 59.56 | 59.87 | 6,995,011 | +0.07(+0.12%) |
Jan 17, 2014 | 59.13 | 59.80 | 59.80 | 59.80 | 6,029,763 | +0.77(+1.31%) |
Jan 16, 2014 | 58.78 | 59.23 | 58.53 | 59.02 | 7,542,834 | -0.10(-0.17%) |
Jan 15, 2014 | 58.61 | 59.22 | 58.51 | 59.13 | 3,609,412 | +0.52(+0.88%) |
Jan 14, 2014 | 57.78 | 58.86 | 57.38 | 58.61 | 4,671,105 | +0.82(+1.43%) |
Jan 13, 2014 | 58.56 | 59.19 | 57.66 | 57.78 | 5,187,850 | -1.04(-1.76%) |
Jan 10, 2014 | 58.34 | 58.92 | 58.20 | 58.82 | 4,955,870 | -0.01(-0.02%) |
Jan 09, 2014 | 59.53 | 59.74 | 58.64 | 58.83 | 6,594,710 | -0.42(-0.70%) |
Jan 08, 2014 | 58.18 | 59.29 | 57.66 | 59.25 | 7,946,046 | +1.61(+2.79%) |
Jan 07, 2014 | 56.96 | 57.97 | 56.92 | 57.64 | 5,958,296 | +1.25(+2.21%) |
Jan 06, 2014 | 57.38 | 57.51 | 56.02 | 56.40 | 6,509,464 | -0.79(-1.38%) |
Jan 03, 2014 | 58.08 | 58.15 | 56.79 | 57.18 | 5,032,404 | -0.90(-1.55%) |
Jan 02, 2014 | 57.39 | 58.39 | 57.30 | 58.08 | 5,290,313 | +0.52(+0.90%) |
Dec 31, 2013 | 57.60 | 57.56 | 57.56 | 57.56 | 3,498,602 | +0.20(+0.36%) |
Dec 30, 2013 | 57.37 | 57.75 | 56.94 | 57.36 | 3,868,746 | +0.26(+0.45%) |
Dec 27, 2013 | 57.65 | 57.84 | 57.00 | 57.10 | 3,771,927 | -0.36(-0.62%) |
Dec 26, 2013 | 56.94 | 57.66 | 56.94 | 57.46 | 3,767,439 | +0.79(+1.39%) |
Dec 24, 2013 | 56.03 | 56.92 | 55.98 | 56.67 | 2,362,935 | +0.68(+1.21%) |
Dec 23, 2013 | 56.03 | 56.24 | 55.64 | 56.00 | 4,132,099 | +0.11(+0.20%) |
Dec 20, 2013 | 56.41 | 56.47 | 55.62 | 55.89 | 6,746,307 | -0.38(-0.67%) |
Dec 19, 2013 | 56.93 | 57.02 | 56.00 | 56.27 | 5,390,188 | -0.71(-1.24%) |
Dec 18, 2013 | 56.62 | 57.02 | 55.76 | 56.97 | 5,792,045 | +0.78(+1.39%) |
Dec 17, 2013 | 56.55 | 56.64 | 55.63 | 56.19 | 4,954,006 | -0.03(-0.05%) |
Dec 16, 2013 | 55.95 | 56.61 | 55.95 | 56.22 | 4,701,024 | +0.59(+1.06%) |
Dec 13, 2013 | 55.88 | 55.91 | 55.12 | 55.63 | 4,579,279 | +0.28(+0.51%) |
Dec 12, 2013 | 55.61 | 56.05 | 55.15 | 55.35 | 5,421,029 | -0.24(-0.43%) |
Dec 11, 2013 | 56.08 | 56.45 | 55.44 | 55.59 | 6,551,753 | -0.04(-0.08%) |
Dec 10, 2013 | 55.55 | 56.08 | 55.28 | 55.63 | 5,102,730 | -0.23(-0.40%) |
Dec 09, 2013 | 55.22 | 56.26 | 55.19 | 55.86 | 7,242,206 | +0.81(+1.46%) |
Dec 06, 2013 | 55.39 | 55.41 | 54.08 | 55.05 | 6,052,981 | +0.23(+0.41%) |
Dec 05, 2013 | 54.04 | 55.43 | 54.04 | 54.83 | 9,177,634 | +0.69(+1.27%) |
Dec 04, 2013 | 51.91 | 54.45 | 51.88 | 54.14 | 11,275,908 | +2.04(+3.92%) |
Dec 03, 2013 | 51.90 | 52.77 | 51.73 | 52.09 | 6,566,736 | +0.05(+0.10%) |