Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.29 | 50.58 | 50.58 | 50.58 | 3,764,135 | -0.86(-1.67%) |
Dec 30, 2014 | 51.36 | 51.93 | 50.93 | 51.45 | 4,456,408 | +0.07(+0.14%) |
Dec 29, 2014 | 51.51 | 51.76 | 50.87 | 51.37 | 4,223,952 | +0.12(+0.23%) |
Dec 26, 2014 | 51.04 | 51.74 | 50.87 | 51.25 | 2,612,153 | +0.39(+0.76%) |
Dec 24, 2014 | 50.87 | 50.87 | 50.87 | 50.87 | 2,962,577 | -0.32(-0.63%) |
Dec 23, 2014 | 50.44 | 51.31 | 50.30 | 51.19 | 5,269,375 | +0.94(+1.87%) |
Dec 22, 2014 | 50.13 | 50.55 | 49.60 | 50.25 | 5,017,869 | -0.41(-0.81%) |
Dec 19, 2014 | 49.10 | 50.71 | 48.74 | 50.66 | 9,464,260 | +1.96(+4.03%) |
Dec 18, 2014 | 49.31 | 49.60 | 47.15 | 48.70 | 7,448,632 | +0.47(+0.98%) |
Dec 17, 2014 | 47.11 | 48.79 | 47.00 | 48.23 | 6,418,317 | +0.93(+1.97%) |
Dec 16, 2014 | 45.58 | 48.42 | 45.17 | 47.30 | 8,799,980 | +1.38(+3.00%) |
Dec 15, 2014 | 47.02 | 47.56 | 45.77 | 45.92 | 12,978,076 | -0.42(-0.90%) |
Dec 12, 2014 | 46.77 | 47.35 | 46.08 | 46.34 | 6,276,077 | -0.80(-1.71%) |
Dec 11, 2014 | 47.35 | 48.06 | 47.00 | 47.14 | 6,723,863 | -0.20(-0.43%) |
Dec 10, 2014 | 47.71 | 48.22 | 46.86 | 47.35 | 7,923,045 | -1.20(-2.47%) |
Dec 09, 2014 | 48.37 | 48.77 | 47.66 | 48.55 | 7,467,005 | -0.08(-0.17%) |
Dec 08, 2014 | 50.96 | 51.24 | 48.47 | 48.63 | 9,509,143 | -2.89(-5.60%) |
Dec 05, 2014 | 52.79 | 53.05 | 51.45 | 51.52 | 6,027,421 | -1.38(-2.60%) |
Dec 04, 2014 | 52.44 | 53.08 | 51.94 | 52.89 | 5,548,664 | +0.10(+0.19%) |
Dec 03, 2014 | 52.07 | 53.10 | 52.06 | 52.79 | 4,635,811 | +0.75(+1.45%) |
Dec 02, 2014 | 50.62 | 52.41 | 50.62 | 52.04 | 7,323,477 | +1.34(+2.64%) |
Dec 01, 2014 | 51.50 | 52.02 | 50.14 | 50.70 | 10,556,627 | -0.82(-1.59%) |
Nov 28, 2014 | 55.32 | 55.45 | 51.33 | 51.52 | 7,515,022 | -4.42(-7.90%) |
Nov 26, 2014 | 56.14 | 55.93 | 55.93 | 55.93 | 6,213,885 | -0.18(-0.33%) |
Nov 25, 2014 | 56.27 | 56.56 | 55.75 | 56.12 | 4,902,463 | +0.08(+0.15%) |
Nov 24, 2014 | 55.83 | 56.37 | 55.78 | 56.03 | 4,219,213 | +0.00(+0.00%) |
Nov 21, 2014 | 55.74 | 56.67 | 55.18 | 56.03 | 7,556,598 | +1.12(+2.04%) |
Nov 20, 2014 | 53.28 | 55.02 | 53.27 | 54.91 | 6,789,305 | +1.45(+2.72%) |
Nov 19, 2014 | 52.31 | 53.67 | 52.06 | 53.46 | 6,691,595 | +1.28(+2.45%) |
Nov 18, 2014 | 51.61 | 52.59 | 51.37 | 52.18 | 6,704,490 | +0.83(+1.62%) |
Nov 17, 2014 | 50.65 | 51.58 | 50.65 | 51.35 | 6,134,082 | +0.71(+1.39%) |
Nov 14, 2014 | 50.05 | 50.68 | 49.95 | 50.64 | 10,827,645 | +0.67(+1.34%) |
Nov 13, 2014 | 51.24 | 51.30 | 49.54 | 49.97 | 7,680,260 | -1.56(-3.03%) |
Nov 12, 2014 | 51.48 | 52.36 | 51.40 | 51.53 | 5,249,852 | -0.07(-0.14%) |
Nov 11, 2014 | 52.48 | 52.66 | 51.31 | 51.60 | 5,674,220 | -0.60(-1.15%) |
Nov 10, 2014 | 52.55 | 52.97 | 52.12 | 52.20 | 4,755,525 | -0.14(-0.27%) |
Nov 07, 2014 | 52.76 | 52.97 | 52.05 | 52.34 | 7,797,755 | -0.50(-0.95%) |
Nov 06, 2014 | 52.68 | 53.00 | 52.08 | 52.85 | 5,709,395 | +0.48(+0.91%) |
Nov 05, 2014 | 52.48 | 53.51 | 51.63 | 52.37 | 7,748,593 | +0.18(+0.34%) |
Nov 04, 2014 | 53.27 | 53.56 | 51.49 | 52.20 | 8,581,341 | -1.53(-2.86%) |
Nov 03, 2014 | 54.98 | 55.25 | 53.52 | 53.73 | 7,882,981 | -1.28(-2.32%) |
Oct 31, 2014 | 54.45 | 55.19 | 53.71 | 55.01 | 5,492,727 | +0.77(+1.42%) |
Oct 30, 2014 | 53.50 | 54.35 | 52.99 | 54.23 | 5,347,384 | +0.71(+1.32%) |
Oct 29, 2014 | 55.05 | 55.34 | 52.98 | 53.53 | 6,164,515 | -0.80(-1.47%) |
Oct 28, 2014 | 53.15 | 54.46 | 52.67 | 54.33 | 10,817,895 | +1.44(+2.72%) |
Oct 27, 2014 | 53.01 | 53.33 | 53.60 | 52.89 | 6,130,205 | -0.71(-1.32%) |
Oct 24, 2014 | 53.36 | 53.65 | 52.45 | 53.60 | 4,174,102 | +0.26(+0.49%) |
Oct 23, 2014 | 53.55 | 54.00 | 53.23 | 53.34 | 4,599,700 | +0.51(+0.97%) |
Oct 22, 2014 | 53.78 | 54.34 | 52.80 | 52.83 | 7,402,147 | -0.99(-1.85%) |
Oct 21, 2014 | 52.10 | 54.01 | 51.10 | 53.82 | 9,626,221 | +3.13(+6.16%) |
Oct 20, 2014 | 50.28 | 50.77 | 50.28 | 50.70 | 4,988,531 | +0.10(+0.19%) |
Oct 17, 2014 | 49.53 | 51.16 | 49.18 | 50.60 | 11,728,817 | +1.75(+3.59%) |
Oct 16, 2014 | 47.27 | 49.41 | 46.33 | 48.85 | 12,744,796 | +1.28(+2.68%) |
Oct 15, 2014 | 48.92 | 49.65 | 46.42 | 47.57 | 16,280,172 | -1.89(-3.82%) |
Oct 14, 2014 | 51.52 | 51.96 | 49.13 | 49.46 | 13,371,053 | -1.72(-3.37%) |
Oct 13, 2014 | 53.24 | 54.05 | 51.05 | 51.19 | 7,386,797 | -2.29(-4.28%) |
Oct 10, 2014 | 53.78 | 54.47 | 52.42 | 53.48 | 6,710,367 | -0.20(-0.38%) |
Oct 09, 2014 | 55.34 | 55.62 | 53.65 | 53.68 | 5,095,423 | -1.79(-3.22%) |
Oct 08, 2014 | 54.54 | 55.50 | 53.62 | 55.47 | 6,257,154 | +1.27(+2.34%) |
Oct 07, 2014 | 54.37 | 55.22 | 54.06 | 54.20 | 5,215,023 | +0.00(+0.00%) |
Oct 06, 2014 | 54.45 | 54.74 | 53.74 | 54.20 | 3,682,070 | -0.20(-0.37%) |
Oct 03, 2014 | 54.82 | 54.85 | 53.98 | 54.40 | 6,916,209 | -0.08(-0.15%) |
Oct 02, 2014 | 55.48 | 55.63 | 53.21 | 54.49 | 12,770,975 | -1.31(-2.35%) |
Oct 01, 2014 | 56.97 | 57.46 | 55.78 | 55.80 | 5,982,951 | -1.18(-2.07%) |
Sep 30, 2014 | 57.11 | 57.37 | 56.53 | 56.97 | 7,425,796 | -0.32(-0.56%) |
Sep 29, 2014 | 57.02 | 57.67 | 56.81 | 57.30 | 2,963,302 | -0.32(-0.56%) |
Sep 26, 2014 | 57.18 | 57.82 | 57.18 | 57.62 | 4,673,137 | +0.34(+0.60%) |
Sep 25, 2014 | 58.04 | 58.04 | 57.28 | 57.28 | 3,466,837 | -0.67(-1.15%) |
Sep 24, 2014 | 58.12 | 58.40 | 57.19 | 57.94 | 3,582,471 | -0.40(-0.68%) |
Sep 23, 2014 | 58.75 | 59.45 | 58.26 | 58.34 | 3,094,981 | -0.41(-0.69%) |
Sep 22, 2014 | 59.91 | 59.93 | 58.64 | 58.75 | 3,676,855 | -1.34(-2.23%) |
Sep 19, 2014 | 60.29 | 60.53 | 59.97 | 60.09 | 5,157,941 | -0.10(-0.16%) |
Sep 18, 2014 | 60.06 | 60.53 | 59.82 | 60.18 | 4,991,217 | +0.14(+0.23%) |
Sep 17, 2014 | 60.22 | 60.53 | 59.77 | 60.04 | 5,901,439 | -0.06(-0.10%) |
Sep 16, 2014 | 58.71 | 60.74 | 58.51 | 60.11 | 7,450,002 | +1.32(+2.24%) |
Sep 15, 2014 | 58.19 | 58.87 | 57.94 | 58.79 | 3,454,007 | +0.62(+1.06%) |
Sep 12, 2014 | 58.78 | 59.03 | 57.85 | 58.17 | 4,763,129 | -0.69(-1.18%) |
Sep 11, 2014 | 59.27 | 59.64 | 58.56 | 58.87 | 4,739,667 | -0.79(-1.33%) |
Sep 10, 2014 | 60.35 | 60.55 | 58.79 | 59.66 | 6,562,019 | -0.93(-1.54%) |
Sep 09, 2014 | 60.96 | 61.34 | 60.23 | 60.59 | 3,557,314 | -0.41(-0.68%) |
Sep 08, 2014 | 61.28 | 61.38 | 60.98 | 61.00 | 2,940,197 | -0.32(-0.51%) |
Sep 05, 2014 | 60.92 | 61.42 | 60.30 | 61.32 | 3,198,722 | +0.44(+0.73%) |
Sep 04, 2014 | 61.12 | 61.45 | 60.64 | 60.88 | 4,755,140 | -0.25(-0.41%) |
Sep 03, 2014 | 60.93 | 61.65 | 60.82 | 61.13 | 4,111,607 | +0.20(+0.33%) |
Sep 02, 2014 | 60.90 | 61.10 | 60.28 | 60.93 | 3,390,810 | -0.05(-0.08%) |
Aug 29, 2014 | 60.67 | 60.98 | 60.98 | 60.98 | 3,068,742 | +0.29(+0.47%) |
Aug 28, 2014 | 60.28 | 60.91 | 60.13 | 60.69 | 1,695,761 | +0.12(+0.20%) |
Aug 27, 2014 | 60.75 | 60.96 | 60.28 | 60.57 | 2,614,590 | -0.16(-0.27%) |
Aug 26, 2014 | 60.87 | 61.03 | 60.44 | 60.73 | 2,667,684 | -0.16(-0.26%) |
Aug 25, 2014 | 60.53 | 61.03 | 60.38 | 60.89 | 2,716,553 | +0.57(+0.94%) |
Aug 22, 2014 | 60.30 | 60.46 | 59.90 | 60.32 | 2,331,766 | -0.11(-0.17%) |
Aug 21, 2014 | 60.75 | 60.77 | 60.27 | 60.43 | 2,522,560 | -0.25(-0.42%) |
Aug 20, 2014 | 60.25 | 60.81 | 60.02 | 60.68 | 3,037,291 | +0.36(+0.59%) |
Aug 19, 2014 | 59.99 | 60.54 | 59.86 | 60.32 | 3,820,208 | +0.34(+0.56%) |
Aug 18, 2014 | 59.05 | 60.32 | 59.05 | 59.99 | 4,786,318 | +1.28(+2.17%) |
Aug 15, 2014 | 58.75 | 59.12 | 58.51 | 58.71 | 6,798,166 | +0.07(+0.12%) |
Aug 14, 2014 | 58.12 | 58.80 | 57.84 | 58.64 | 4,067,138 | +0.64(+1.10%) |
Aug 13, 2014 | 57.85 | 58.05 | 57.44 | 58.00 | 3,441,023 | +0.50(+0.88%) |
Aug 12, 2014 | 57.51 | 57.76 | 57.21 | 57.50 | 3,034,345 | +0.12(+0.21%) |
Aug 11, 2014 | 58.16 | 58.40 | 57.32 | 57.38 | 3,293,320 | -0.46(-0.79%) |
Aug 08, 2014 | 57.11 | 57.72 | 56.63 | 57.84 | 3,288,627 | +1.07(+1.88%) |
Aug 07, 2014 | 57.46 | 57.83 | 56.53 | 56.78 | 3,635,614 | -0.53(-0.92%) |
Aug 06, 2014 | 56.24 | 57.74 | 56.24 | 57.31 | 3,920,000 | +0.88(+1.57%) |
Aug 05, 2014 | 56.72 | 56.87 | 56.12 | 56.42 | 3,825,681 | -0.61(-1.06%) |
Aug 04, 2014 | 56.28 | 57.14 | 55.88 | 57.03 | 4,056,446 | +0.93(+1.66%) |
Aug 01, 2014 | 56.15 | 56.42 | 55.20 | 56.09 | 6,443,981 | -0.40(-0.70%) |
Jul 31, 2014 | 56.51 | 57.47 | 56.11 | 56.49 | 4,407,010 | -0.42(-0.75%) |
Jul 30, 2014 | 57.24 | 58.09 | 56.63 | 56.92 | 3,826,074 | -0.52(-0.91%) |
Jul 29, 2014 | 57.75 | 57.98 | 57.44 | 57.44 | 4,556,327 | -0.10(-0.17%) |
Jul 28, 2014 | 57.81 | 57.81 | 56.87 | 57.54 | 3,387,804 | -0.03(-0.05%) |
Jul 25, 2014 | 57.21 | 57.72 | 56.99 | 57.56 | 2,963,597 | +0.38(+0.67%) |
Jul 24, 2014 | 56.92 | 57.69 | 56.62 | 57.18 | 5,050,407 | +0.58(+1.02%) |
Jul 23, 2014 | 56.10 | 56.92 | 56.03 | 56.60 | 2,940,517 | +0.54(+0.96%) |
Jul 22, 2014 | 56.23 | 56.52 | 55.88 | 56.07 | 3,913,968 | +0.24(+0.42%) |
Jul 21, 2014 | 56.00 | 56.27 | 55.72 | 55.83 | 2,943,668 | -0.49(-0.87%) |
Jul 18, 2014 | 55.65 | 56.44 | 55.33 | 56.32 | 4,490,142 | +0.92(+1.66%) |
Jul 17, 2014 | 56.00 | 56.40 | 55.30 | 55.40 | 3,366,085 | -0.91(-1.61%) |
Jul 16, 2014 | 56.56 | 57.02 | 56.00 | 56.30 | 4,117,795 | -0.20(-0.35%) |
Jul 15, 2014 | 55.54 | 56.76 | 55.31 | 56.50 | 12,424,935 | +0.81(+1.46%) |
Jul 14, 2014 | 56.33 | 56.34 | 55.46 | 55.68 | 11,992,108 | -0.24(-0.42%) |
Jul 11, 2014 | 55.40 | 56.10 | 55.37 | 55.92 | 3,209,399 | +0.39(+0.70%) |
Jul 10, 2014 | 54.83 | 55.78 | 54.80 | 55.53 | 3,903,568 | -0.06(-0.10%) |
Jul 09, 2014 | 55.48 | 55.85 | 54.70 | 55.59 | 4,656,158 | +0.37(+0.67%) |
Jul 08, 2014 | 55.93 | 56.09 | 55.04 | 55.22 | 4,183,952 | -0.85(-1.52%) |
Jul 07, 2014 | 56.64 | 56.72 | 55.68 | 56.07 | 3,089,287 | -0.70(-1.23%) |
Jul 03, 2014 | 56.55 | 56.76 | 56.76 | 56.76 | 2,458,552 | +0.35(+0.62%) |
Jul 02, 2014 | 56.16 | 56.77 | 56.14 | 56.41 | 3,498,601 | +0.28(+0.50%) |
Jul 01, 2014 | 56.14 | 56.30 | 55.68 | 56.14 | 4,483,698 | +0.12(+0.21%) |
Jun 30, 2014 | 56.46 | 56.55 | 55.75 | 56.02 | 4,774,328 | -0.74(-1.30%) |
Jun 27, 2014 | 56.89 | 57.16 | 56.43 | 56.76 | 7,882,864 | -0.42(-0.74%) |
Jun 26, 2014 | 57.05 | 57.43 | 56.48 | 57.18 | 7,555,483 | +0.52(+0.91%) |
Jun 25, 2014 | 56.38 | 57.57 | 55.13 | 56.66 | 14,562,578 | -2.49(-4.21%) |
Jun 24, 2014 | 59.91 | 60.63 | 58.97 | 59.16 | 3,992,226 | -0.97(-1.61%) |
Jun 23, 2014 | 60.07 | 60.47 | 59.84 | 60.13 | 3,326,399 | +0.27(+0.45%) |
Jun 20, 2014 | 59.61 | 60.09 | 59.37 | 59.85 | 10,455,519 | +0.47(+0.80%) |
Jun 19, 2014 | 59.00 | 59.58 | 58.94 | 59.38 | 4,189,648 | +0.53(+0.90%) |
Jun 18, 2014 | 58.42 | 58.89 | 57.76 | 58.85 | 3,722,108 | +0.30(+0.51%) |
Jun 17, 2014 | 57.81 | 58.57 | 57.46 | 58.55 | 4,219,674 | +0.44(+0.76%) |
Jun 16, 2014 | 58.17 | 58.26 | 57.77 | 58.11 | 2,856,031 | -0.03(-0.06%) |
Jun 13, 2014 | 57.67 | 58.20 | 57.39 | 58.15 | 6,217,165 | +0.48(+0.83%) |
Jun 12, 2014 | 58.06 | 58.30 | 57.41 | 57.67 | 4,133,787 | -0.06(-0.11%) |
Jun 11, 2014 | 57.36 | 57.92 | 57.24 | 57.73 | 3,381,835 | +0.04(+0.07%) |
Jun 10, 2014 | 58.22 | 58.43 | 57.45 | 57.69 | 3,381,410 | -1.07(-1.81%) |
Jun 06, 2014 | 58.47 | 58.92 | 58.19 | 58.75 | 3,579,184 | +0.59(+1.01%) |
Jun 05, 2014 | 58.55 | 58.95 | 58.10 | 58.17 | 5,359,563 | -0.13(-0.22%) |
Jun 04, 2014 | 58.55 | 58.96 | 58.19 | 58.29 | 3,517,122 | -0.59(-0.99%) |
Jun 03, 2014 | 59.12 | 59.33 | 58.77 | 58.88 | 3,316,564 | -0.49(-0.82%) |
Jun 02, 2014 | 59.19 | 59.51 | 58.79 | 59.37 | 3,598,615 | +0.31(+0.53%) |
May 30, 2014 | 58.75 | 59.28 | 58.62 | 59.05 | 5,945,561 | +0.33(+0.56%) |
May 29, 2014 | 57.97 | 58.79 | 57.68 | 58.73 | 3,444,039 | +0.93(+1.60%) |
May 28, 2014 | 57.15 | 58.12 | 57.14 | 57.80 | 4,972,657 | +0.56(+0.99%) |
May 27, 2014 | 57.29 | 57.40 | 56.73 | 57.24 | 3,952,194 | +0.10(+0.18%) |
May 23, 2014 | 57.35 | 57.13 | 57.13 | 57.13 | 3,647,840 | -0.46(-0.80%) |
May 22, 2014 | 56.89 | 57.71 | 56.82 | 57.59 | 2,530,763 | +0.77(+1.35%) |
May 21, 2014 | 57.28 | 57.54 | 56.34 | 56.82 | 9,071,818 | -0.26(-0.46%) |
May 20, 2014 | 57.42 | 57.97 | 57.01 | 57.09 | 3,326,233 | -0.53(-0.92%) |
May 19, 2014 | 57.10 | 57.88 | 57.01 | 57.62 | 4,160,185 | +0.61(+1.06%) |
May 16, 2014 | 57.01 | 57.37 | 56.57 | 57.01 | 3,309,826 | -0.10(-0.18%) |
May 15, 2014 | 57.81 | 57.81 | 56.62 | 57.12 | 16,601,430 | -0.73(-1.26%) |
May 14, 2014 | 58.19 | 58.62 | 57.43 | 57.85 | 4,540,821 | -0.48(-0.83%) |
May 13, 2014 | 58.00 | 58.67 | 57.79 | 58.33 | 3,701,966 | +0.50(+0.86%) |
May 12, 2014 | 57.21 | 58.21 | 57.16 | 57.83 | 4,584,137 | +1.13(+1.99%) |
May 09, 2014 | 57.27 | 57.59 | 55.95 | 56.71 | 5,326,739 | -0.70(-1.22%) |
May 08, 2014 | 58.30 | 58.67 | 57.11 | 57.41 | 4,399,816 | -1.46(-2.48%) |
May 07, 2014 | 58.62 | 59.02 | 57.79 | 58.87 | 3,725,389 | +0.53(+0.91%) |
May 06, 2014 | 58.24 | 59.14 | 57.92 | 58.33 | 3,771,842 | +0.23(+0.39%) |
May 05, 2014 | 57.56 | 58.15 | 57.22 | 58.10 | 3,035,291 | +0.28(+0.48%) |
May 02, 2014 | 58.15 | 58.53 | 57.76 | 57.83 | 3,027,168 | -0.36(-0.62%) |
May 01, 2014 | 57.65 | 58.62 | 57.52 | 58.19 | 3,758,917 | +0.57(+1.00%) |
Apr 30, 2014 | 58.09 | 58.50 | 57.54 | 57.61 | 4,131,318 | -0.37(-0.63%) |
Apr 29, 2014 | 58.52 | 58.74 | 57.70 | 57.98 | 3,947,051 | -0.21(-0.36%) |
Apr 28, 2014 | 57.38 | 58.43 | 56.68 | 58.19 | 5,564,527 | +1.01(+1.77%) |
Apr 25, 2014 | 57.14 | 57.53 | 56.79 | 57.18 | 3,676,812 | +0.01(+0.02%) |
Apr 24, 2014 | 57.18 | 57.50 | 56.60 | 57.16 | 3,613,587 | +0.19(+0.33%) |
Apr 23, 2014 | 56.66 | 57.43 | 56.42 | 56.98 | 2,994,454 | +0.22(+0.39%) |
Apr 22, 2014 | 56.30 | 57.09 | 55.89 | 56.75 | 4,296,777 | +0.11(+0.20%) |
Apr 21, 2014 | 55.63 | 56.87 | 55.52 | 56.64 | 4,244,851 | +1.07(+1.92%) |
Apr 17, 2014 | 55.85 | 55.58 | 55.58 | 55.58 | 6,517,556 | -0.57(-1.02%) |
Apr 16, 2014 | 54.98 | 56.18 | 54.44 | 56.15 | 5,482,028 | +1.68(+3.09%) |
Apr 15, 2014 | 53.83 | 54.49 | 53.13 | 54.47 | 5,269,022 | +0.46(+0.86%) |
Apr 14, 2014 | 53.38 | 54.02 | 53.06 | 54.01 | 3,845,559 | +0.87(+1.64%) |
Apr 11, 2014 | 53.05 | 54.04 | 52.74 | 53.13 | 8,017,247 | +0.04(+0.08%) |
Apr 10, 2014 | 54.19 | 54.95 | 53.08 | 53.09 | 5,578,397 | -1.14(-2.09%) |
Apr 09, 2014 | 54.02 | 54.49 | 53.47 | 54.23 | 3,633,779 | +0.53(+0.99%) |
Apr 08, 2014 | 54.04 | 54.46 | 53.31 | 53.69 | 4,822,931 | -0.27(-0.50%) |
Apr 07, 2014 | 54.76 | 55.35 | 53.92 | 53.96 | 4,636,852 | -1.12(-2.04%) |
Apr 04, 2014 | 56.08 | 56.37 | 54.80 | 55.09 | 4,804,943 | -0.71(-1.28%) |
Apr 03, 2014 | 55.16 | 56.01 | 55.16 | 55.80 | 4,794,781 | +0.94(+1.72%) |
Apr 02, 2014 | 54.81 | 55.04 | 53.92 | 54.86 | 4,453,281 | -0.24(-0.43%) |
Apr 01, 2014 | 53.46 | 55.13 | 53.26 | 55.09 | 5,761,145 | +1.74(+3.27%) |
Mar 31, 2014 | 53.51 | 53.69 | 53.22 | 53.35 | 4,436,683 | +0.28(+0.54%) |
Mar 28, 2014 | 53.31 | 53.58 | 52.97 | 53.06 | 4,353,720 | -0.15(-0.27%) |
Mar 27, 2014 | 53.51 | 53.77 | 53.12 | 53.21 | 4,921,075 | -0.24(-0.45%) |
Mar 26, 2014 | 54.32 | 54.55 | 53.25 | 53.45 | 3,824,182 | -0.69(-1.27%) |
Mar 25, 2014 | 53.47 | 54.51 | 53.47 | 54.14 | 4,391,871 | +0.54(+1.01%) |
Mar 24, 2014 | 54.26 | 54.48 | 53.32 | 53.60 | 4,747,882 | -0.37(-0.68%) |
Mar 21, 2014 | 55.47 | 55.47 | 53.87 | 53.96 | 6,685,827 | -0.38(-0.70%) |
Mar 20, 2014 | 54.05 | 54.66 | 53.67 | 54.35 | 4,489,643 | +0.05(+0.09%) |
Mar 19, 2014 | 55.55 | 55.56 | 53.94 | 54.30 | 4,164,120 | -1.33(-2.39%) |
Mar 18, 2014 | 54.91 | 55.63 | 54.63 | 55.63 | 4,317,076 | +0.69(+1.26%) |
Mar 17, 2014 | 54.59 | 55.19 | 54.51 | 54.93 | 3,814,319 | +0.46(+0.84%) |
Mar 14, 2014 | 54.02 | 54.98 | 54.00 | 54.48 | 3,986,734 | +0.38(+0.70%) |
Mar 13, 2014 | 55.43 | 55.65 | 53.81 | 54.10 | 4,960,001 | -1.29(-2.32%) |
Mar 12, 2014 | 54.75 | 55.58 | 54.73 | 55.38 | 4,965,671 | +0.64(+1.16%) |
Mar 11, 2014 | 54.44 | 54.95 | 54.01 | 54.75 | 4,431,695 | +0.29(+0.53%) |
Mar 10, 2014 | 54.00 | 54.83 | 53.88 | 54.46 | 3,426,150 | +0.40(+0.74%) |
Mar 07, 2014 | 54.35 | 54.54 | 53.55 | 54.05 | 3,240,601 | -0.04(-0.08%) |
Mar 06, 2014 | 53.29 | 54.55 | 53.27 | 54.10 | 5,343,320 | +0.92(+1.73%) |
Mar 05, 2014 | 52.48 | 53.26 | 52.23 | 53.18 | 4,045,384 | +0.51(+0.96%) |
Mar 04, 2014 | 52.30 | 52.75 | 51.85 | 52.67 | 3,438,043 | +0.84(+1.63%) |
Mar 03, 2014 | 51.68 | 52.46 | 51.49 | 51.83 | 3,859,872 | +0.00(+0.00%) |
Feb 28, 2014 | 51.77 | 54.62 | 51.49 | 51.83 | 6,079,884 | +0.08(+0.16%) |
Feb 27, 2014 | 52.95 | 53.17 | 51.46 | 51.74 | 8,140,890 | -1.40(-2.63%) |
Feb 26, 2014 | 53.61 | 53.95 | 52.93 | 53.14 | 4,887,774 | -0.53(-0.99%) |
Feb 25, 2014 | 52.77 | 54.21 | 52.55 | 53.67 | 6,262,669 | +0.89(+1.68%) |
Feb 24, 2014 | 52.46 | 53.84 | 51.89 | 52.79 | 5,260,694 | +0.90(+1.73%) |
Feb 21, 2014 | 51.98 | 52.40 | 51.79 | 51.89 | 4,644,644 | -0.24(-0.45%) |
Feb 20, 2014 | 51.94 | 52.45 | 51.75 | 52.12 | 4,565,802 | +0.01(+0.03%) |
Feb 19, 2014 | 52.07 | 53.27 | 51.94 | 52.11 | 5,344,994 | -0.08(-0.15%) |
Feb 18, 2014 | 52.76 | 53.30 | 52.11 | 52.19 | 4,064,347 | -0.38(-0.72%) |
Feb 14, 2014 | 51.56 | 52.57 | 52.57 | 52.57 | 3,479,275 | +0.89(+1.71%) |
Feb 13, 2014 | 50.36 | 51.87 | 50.28 | 51.68 | 4,672,032 | +0.97(+1.91%) |
Feb 12, 2014 | 51.08 | 51.37 | 50.52 | 50.71 | 4,421,437 | -0.31(-0.61%) |
Feb 11, 2014 | 49.79 | 51.14 | 49.75 | 51.02 | 5,388,170 | +1.25(+2.52%) |
Feb 10, 2014 | 51.20 | 51.43 | 49.60 | 49.77 | 5,436,295 | -1.38(-2.71%) |
Feb 07, 2014 | 50.75 | 51.25 | 50.21 | 51.15 | 4,856,425 | +0.67(+1.34%) |
Feb 06, 2014 | 49.10 | 50.70 | 48.82 | 50.48 | 7,821,743 | +1.81(+3.72%) |
Feb 05, 2014 | 48.72 | 49.27 | 47.59 | 48.67 | 8,816,067 | -0.32(-0.66%) |
Feb 04, 2014 | 49.24 | 49.41 | 47.36 | 48.99 | 6,748,806 | -0.15(-0.31%) |
Feb 03, 2014 | 50.35 | 50.67 | 48.99 | 49.14 | 8,161,424 | -1.19(-2.37%) |
Jan 31, 2014 | 50.34 | 51.36 | 50.10 | 50.33 | 8,422,345 | -0.32(-0.64%) |
Jan 30, 2014 | 51.26 | 51.63 | 50.52 | 50.66 | 6,672,906 | -0.43(-0.84%) |
Jan 29, 2014 | 50.98 | 52.96 | 48.76 | 51.08 | 8,628,748 | -0.62(-1.20%) |
Jan 28, 2014 | 50.90 | 51.96 | 50.90 | 51.70 | 4,054,425 | +0.12(+0.24%) |
Jan 27, 2014 | 51.35 | 52.13 | 50.81 | 51.58 | 4,949,413 | +0.32(+0.62%) |
Jan 24, 2014 | 52.49 | 52.58 | 50.68 | 51.26 | 6,886,451 | -1.90(-3.58%) |
Jan 23, 2014 | 53.38 | 53.78 | 52.36 | 53.16 | 5,961,912 | +0.07(+0.13%) |
Jan 22, 2014 | 53.23 | 53.44 | 52.40 | 53.09 | 3,987,992 | +0.14(+0.26%) |
Jan 21, 2014 | 52.36 | 53.30 | 52.36 | 52.96 | 4,054,389 | +0.61(+1.16%) |
Jan 17, 2014 | 51.56 | 52.35 | 52.35 | 52.35 | 5,665,718 | +0.43(+0.84%) |
Jan 16, 2014 | 51.86 | 52.15 | 51.42 | 51.92 | 4,688,750 | -0.10(-0.20%) |
Jan 15, 2014 | 52.67 | 52.70 | 51.48 | 52.02 | 5,360,991 | -0.65(-1.24%) |
Jan 14, 2014 | 52.44 | 52.83 | 52.20 | 52.67 | 4,874,472 | +0.47(+0.90%) |
Jan 13, 2014 | 53.85 | 53.85 | 51.98 | 52.21 | 4,423,724 | -1.51(-2.81%) |
Jan 10, 2014 | 53.98 | 54.40 | 53.19 | 53.71 | 4,386,828 | -0.09(-0.17%) |
Jan 09, 2014 | 53.03 | 53.89 | 52.94 | 53.80 | 6,080,726 | +0.87(+1.64%) |
Jan 08, 2014 | 53.20 | 53.31 | 52.44 | 52.94 | 6,522,253 | -0.10(-0.19%) |
Jan 07, 2014 | 53.07 | 53.60 | 52.80 | 53.04 | 5,816,920 | +0.01(+0.01%) |
Jan 06, 2014 | 52.69 | 53.36 | 52.61 | 53.03 | 4,076,985 | +0.50(+0.94%) |
Jan 03, 2014 | 52.58 | 53.02 | 52.44 | 52.54 | 2,843,548 | -0.11(-0.21%) |