Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.30 | 55.44 | 51.32 | 51.50 | 7,517,069 | -4.42(-7.90%) |
Nov 26, 2014 | 56.12 | 55.92 | 55.92 | 55.92 | 6,215,577 | -0.18(-0.33%) |
Nov 25, 2014 | 56.26 | 56.54 | 55.73 | 56.10 | 4,903,798 | +0.08(+0.15%) |
Nov 24, 2014 | 55.81 | 56.35 | 55.76 | 56.02 | 4,220,363 | +0.00(+0.00%) |
Nov 21, 2014 | 55.73 | 56.65 | 55.17 | 56.02 | 7,558,656 | +1.12(+2.04%) |
Nov 20, 2014 | 53.26 | 55.01 | 53.25 | 54.89 | 6,791,154 | +1.45(+2.72%) |
Nov 19, 2014 | 52.29 | 53.66 | 52.04 | 53.44 | 6,693,418 | +1.28(+2.45%) |
Nov 18, 2014 | 51.59 | 52.57 | 51.36 | 52.16 | 6,706,316 | +0.83(+1.62%) |
Nov 17, 2014 | 50.63 | 51.57 | 50.63 | 51.33 | 6,135,753 | +0.71(+1.39%) |
Nov 14, 2014 | 50.03 | 50.67 | 49.94 | 50.63 | 10,830,595 | +0.67(+1.34%) |
Nov 13, 2014 | 51.23 | 51.29 | 49.53 | 49.96 | 7,682,352 | -1.56(-3.03%) |
Nov 12, 2014 | 51.47 | 52.34 | 51.38 | 51.52 | 5,251,282 | -0.07(-0.14%) |
Nov 11, 2014 | 52.46 | 52.64 | 51.30 | 51.59 | 5,675,765 | -0.60(-1.15%) |
Nov 10, 2014 | 52.54 | 52.96 | 52.10 | 52.19 | 4,756,820 | -0.14(-0.27%) |
Nov 07, 2014 | 52.75 | 52.95 | 52.03 | 52.33 | 7,799,878 | -0.50(-0.95%) |
Nov 06, 2014 | 52.67 | 52.99 | 52.06 | 52.83 | 5,710,950 | +0.48(+0.91%) |
Nov 05, 2014 | 52.47 | 53.50 | 51.61 | 52.36 | 7,750,703 | +0.18(+0.34%) |
Nov 04, 2014 | 53.25 | 53.55 | 51.47 | 52.18 | 8,583,677 | -1.53(-2.86%) |
Nov 03, 2014 | 54.96 | 55.24 | 53.51 | 53.72 | 7,885,127 | -1.27(-2.32%) |
Oct 31, 2014 | 54.43 | 55.17 | 53.69 | 54.99 | 5,494,222 | +0.77(+1.42%) |
Oct 30, 2014 | 53.48 | 54.34 | 52.98 | 54.22 | 5,348,840 | +0.71(+1.32%) |
Oct 29, 2014 | 55.03 | 55.32 | 52.97 | 53.51 | 6,166,193 | -0.80(-1.47%) |
Oct 28, 2014 | 53.13 | 54.44 | 52.66 | 54.31 | 10,820,841 | +1.44(+2.72%) |
Oct 27, 2014 | 52.99 | 53.32 | 53.58 | 52.88 | 6,131,875 | -0.71(-1.32%) |
Oct 24, 2014 | 53.34 | 53.64 | 52.43 | 53.58 | 4,175,238 | +0.26(+0.49%) |
Oct 23, 2014 | 53.53 | 53.99 | 53.21 | 53.32 | 4,600,953 | +0.51(+0.97%) |
Oct 22, 2014 | 53.76 | 54.33 | 52.78 | 52.81 | 7,404,163 | -0.99(-1.85%) |
Oct 21, 2014 | 52.08 | 54.00 | 51.09 | 53.81 | 9,628,842 | +3.12(+6.16%) |
Oct 20, 2014 | 50.27 | 50.76 | 50.27 | 50.68 | 4,989,890 | +0.10(+0.19%) |
Oct 17, 2014 | 49.52 | 51.14 | 49.17 | 50.58 | 11,732,010 | +1.75(+3.59%) |
Oct 16, 2014 | 47.26 | 49.40 | 46.32 | 48.83 | 12,748,266 | +1.27(+2.68%) |
Oct 15, 2014 | 48.91 | 49.64 | 46.40 | 47.56 | 16,284,605 | -1.89(-3.82%) |
Oct 14, 2014 | 51.50 | 51.95 | 49.11 | 49.45 | 13,374,693 | -1.72(-3.37%) |
Oct 13, 2014 | 53.23 | 54.04 | 51.03 | 51.17 | 7,388,809 | -2.29(-4.28%) |
Oct 10, 2014 | 53.76 | 54.45 | 52.41 | 53.46 | 6,712,194 | -0.20(-0.38%) |
Oct 09, 2014 | 55.32 | 55.60 | 53.63 | 53.67 | 5,096,810 | -1.79(-3.22%) |
Oct 08, 2014 | 54.52 | 55.49 | 53.60 | 55.45 | 6,258,857 | +1.27(+2.34%) |
Oct 07, 2014 | 54.35 | 55.20 | 54.05 | 54.19 | 5,216,443 | +0.00(+0.00%) |
Oct 06, 2014 | 54.43 | 54.72 | 53.73 | 54.19 | 3,683,072 | -0.20(-0.37%) |
Oct 03, 2014 | 54.80 | 54.84 | 53.97 | 54.39 | 6,918,092 | -0.08(-0.15%) |
Oct 02, 2014 | 55.47 | 55.61 | 53.20 | 54.47 | 12,774,452 | -1.31(-2.35%) |
Oct 01, 2014 | 56.96 | 57.44 | 55.76 | 55.78 | 5,984,580 | -1.18(-2.07%) |
Sep 30, 2014 | 57.09 | 57.36 | 56.52 | 56.96 | 7,427,818 | -0.32(-0.56%) |
Sep 29, 2014 | 57.00 | 57.65 | 56.80 | 57.28 | 2,964,109 | -0.32(-0.56%) |
Sep 26, 2014 | 57.16 | 57.81 | 57.16 | 57.60 | 4,674,409 | +0.34(+0.60%) |
Sep 25, 2014 | 58.02 | 58.02 | 57.26 | 57.26 | 3,467,781 | -0.67(-1.15%) |
Sep 24, 2014 | 58.11 | 58.38 | 57.17 | 57.93 | 3,583,446 | -0.40(-0.68%) |
Sep 23, 2014 | 58.74 | 59.44 | 58.24 | 58.33 | 3,095,824 | -0.41(-0.69%) |
Sep 22, 2014 | 59.89 | 59.91 | 58.63 | 58.73 | 3,677,856 | -1.34(-2.23%) |
Sep 19, 2014 | 60.27 | 60.51 | 59.95 | 60.07 | 5,159,345 | -0.10(-0.16%) |
Sep 18, 2014 | 60.04 | 60.52 | 59.80 | 60.17 | 4,992,576 | +0.14(+0.23%) |
Sep 17, 2014 | 60.20 | 60.51 | 59.75 | 60.03 | 5,903,046 | -0.06(-0.11%) |
Sep 16, 2014 | 58.69 | 60.72 | 58.49 | 60.09 | 7,452,030 | +1.32(+2.24%) |
Sep 15, 2014 | 58.17 | 58.86 | 57.93 | 58.77 | 3,454,948 | +0.62(+1.06%) |
Sep 12, 2014 | 58.76 | 59.01 | 57.83 | 58.16 | 4,764,425 | -0.69(-1.18%) |
Sep 11, 2014 | 59.25 | 59.62 | 58.54 | 58.85 | 4,740,957 | -0.79(-1.33%) |
Sep 10, 2014 | 60.34 | 60.53 | 58.77 | 59.64 | 6,563,805 | -0.93(-1.54%) |
Sep 09, 2014 | 60.95 | 61.32 | 60.21 | 60.57 | 3,558,282 | -0.41(-0.68%) |
Sep 08, 2014 | 61.26 | 61.37 | 60.96 | 60.99 | 2,940,998 | -0.32(-0.51%) |
Sep 05, 2014 | 60.90 | 61.41 | 60.29 | 61.30 | 3,199,593 | +0.44(+0.73%) |
Sep 04, 2014 | 61.10 | 61.43 | 60.62 | 60.86 | 4,756,434 | -0.25(-0.41%) |
Sep 03, 2014 | 60.91 | 61.63 | 60.81 | 61.11 | 4,112,726 | +0.20(+0.33%) |
Sep 02, 2014 | 60.88 | 61.09 | 60.26 | 60.91 | 3,391,733 | -0.05(-0.08%) |
Aug 29, 2014 | 60.65 | 60.96 | 60.96 | 60.96 | 3,069,578 | +0.29(+0.47%) |
Aug 28, 2014 | 60.27 | 60.89 | 60.12 | 60.67 | 1,696,223 | +0.12(+0.20%) |
Aug 27, 2014 | 60.74 | 60.95 | 60.27 | 60.55 | 2,615,302 | -0.16(-0.27%) |
Aug 26, 2014 | 60.85 | 61.02 | 60.43 | 60.71 | 2,668,410 | -0.16(-0.26%) |
Aug 25, 2014 | 60.51 | 61.02 | 60.36 | 60.88 | 2,717,292 | +0.57(+0.94%) |
Aug 22, 2014 | 60.28 | 60.44 | 59.89 | 60.31 | 2,332,401 | -0.11(-0.17%) |
Aug 21, 2014 | 60.74 | 60.75 | 60.25 | 60.41 | 2,523,246 | -0.25(-0.42%) |
Aug 20, 2014 | 60.24 | 60.80 | 60.00 | 60.66 | 3,038,118 | +0.36(+0.59%) |
Aug 19, 2014 | 59.97 | 60.52 | 59.85 | 60.31 | 3,821,248 | +0.34(+0.56%) |
Aug 18, 2014 | 59.03 | 60.30 | 59.03 | 59.97 | 4,787,621 | +1.27(+2.17%) |
Aug 15, 2014 | 58.74 | 59.10 | 58.49 | 58.70 | 6,800,017 | +0.07(+0.12%) |
Aug 14, 2014 | 58.11 | 58.78 | 57.83 | 58.63 | 4,068,245 | +0.64(+1.10%) |
Aug 13, 2014 | 57.83 | 58.04 | 57.42 | 57.99 | 3,441,960 | +0.50(+0.88%) |
Aug 12, 2014 | 57.50 | 57.74 | 57.19 | 57.48 | 3,035,171 | +0.12(+0.21%) |
Aug 11, 2014 | 58.15 | 58.38 | 57.30 | 57.37 | 3,294,216 | -0.46(-0.79%) |
Aug 08, 2014 | 57.09 | 57.71 | 56.61 | 57.83 | 3,289,523 | +1.07(+1.88%) |
Aug 07, 2014 | 57.44 | 57.81 | 56.52 | 56.76 | 3,636,604 | -0.53(-0.92%) |
Aug 06, 2014 | 56.22 | 57.72 | 56.22 | 57.29 | 3,921,067 | +0.88(+1.57%) |
Aug 05, 2014 | 56.70 | 56.85 | 56.11 | 56.41 | 3,826,722 | -0.61(-1.06%) |
Aug 04, 2014 | 56.27 | 57.12 | 55.87 | 57.01 | 4,057,550 | +0.93(+1.66%) |
Aug 01, 2014 | 56.13 | 56.41 | 55.18 | 56.08 | 6,445,735 | -0.40(-0.70%) |
Jul 31, 2014 | 56.50 | 57.45 | 56.09 | 56.48 | 4,408,209 | -0.42(-0.75%) |
Jul 30, 2014 | 57.23 | 58.08 | 56.61 | 56.90 | 3,827,116 | -0.52(-0.91%) |
Jul 29, 2014 | 57.74 | 57.97 | 57.42 | 57.42 | 4,557,568 | -0.10(-0.17%) |
Jul 28, 2014 | 57.79 | 57.79 | 56.86 | 57.52 | 3,388,726 | -0.03(-0.05%) |
Jul 25, 2014 | 57.19 | 57.70 | 56.98 | 57.55 | 2,964,403 | +0.38(+0.67%) |
Jul 24, 2014 | 56.91 | 57.67 | 56.61 | 57.16 | 5,051,782 | +0.58(+1.02%) |
Jul 23, 2014 | 56.09 | 56.91 | 56.02 | 56.59 | 2,941,318 | +0.54(+0.96%) |
Jul 22, 2014 | 56.22 | 56.50 | 55.87 | 56.05 | 3,915,033 | +0.24(+0.42%) |
Jul 21, 2014 | 55.98 | 56.26 | 55.70 | 55.81 | 2,944,469 | -0.49(-0.87%) |
Jul 18, 2014 | 55.64 | 56.43 | 55.32 | 56.30 | 4,491,364 | +0.92(+1.66%) |
Jul 17, 2014 | 55.98 | 56.38 | 55.28 | 55.38 | 3,367,002 | -0.91(-1.61%) |
Jul 16, 2014 | 56.54 | 57.00 | 55.99 | 56.29 | 4,118,916 | -0.19(-0.35%) |
Jul 15, 2014 | 55.52 | 56.75 | 55.30 | 56.48 | 12,428,318 | +0.81(+1.46%) |
Jul 14, 2014 | 56.31 | 56.33 | 55.44 | 55.67 | 11,995,372 | -0.24(-0.42%) |
Jul 11, 2014 | 55.39 | 56.09 | 55.36 | 55.90 | 3,210,272 | +0.39(+0.70%) |
Jul 10, 2014 | 54.81 | 55.76 | 54.79 | 55.51 | 3,904,631 | -0.06(-0.10%) |
Jul 09, 2014 | 55.47 | 55.83 | 54.68 | 55.57 | 4,657,426 | +0.37(+0.67%) |
Jul 08, 2014 | 55.92 | 56.07 | 55.03 | 55.20 | 4,185,091 | -0.85(-1.52%) |
Jul 07, 2014 | 56.63 | 56.70 | 55.66 | 56.05 | 3,090,128 | -0.70(-1.23%) |
Jul 03, 2014 | 56.54 | 56.75 | 56.75 | 56.75 | 2,459,221 | +0.35(+0.62%) |
Jul 02, 2014 | 56.15 | 56.75 | 56.12 | 56.40 | 3,499,554 | +0.28(+0.50%) |
Jul 01, 2014 | 56.12 | 56.28 | 55.66 | 56.12 | 4,484,919 | +0.12(+0.21%) |
Jun 30, 2014 | 56.44 | 56.53 | 55.74 | 56.00 | 4,775,627 | -0.74(-1.30%) |
Jun 27, 2014 | 56.87 | 57.14 | 56.41 | 56.74 | 7,885,010 | -0.42(-0.74%) |
Jun 26, 2014 | 57.04 | 57.41 | 56.46 | 57.16 | 7,557,539 | +0.52(+0.91%) |
Jun 25, 2014 | 56.36 | 57.55 | 55.12 | 56.65 | 14,566,542 | -2.49(-4.21%) |
Jun 24, 2014 | 59.89 | 60.61 | 58.95 | 59.14 | 3,993,313 | -0.97(-1.61%) |
Jun 23, 2014 | 60.05 | 60.45 | 59.82 | 60.11 | 3,327,305 | +0.27(+0.45%) |
Jun 20, 2014 | 59.59 | 60.07 | 59.36 | 59.84 | 10,458,365 | +0.47(+0.80%) |
Jun 19, 2014 | 58.98 | 59.56 | 58.92 | 59.36 | 4,190,789 | +0.53(+0.90%) |
Jun 18, 2014 | 58.40 | 58.87 | 57.74 | 58.84 | 3,723,121 | +0.30(+0.51%) |
Jun 17, 2014 | 57.80 | 58.56 | 57.44 | 58.54 | 4,220,823 | +0.44(+0.75%) |
Jun 16, 2014 | 58.15 | 58.24 | 57.75 | 58.10 | 2,856,808 | -0.03(-0.06%) |
Jun 13, 2014 | 57.65 | 58.19 | 57.37 | 58.13 | 6,218,857 | +0.48(+0.83%) |
Jun 12, 2014 | 58.05 | 58.29 | 57.39 | 57.65 | 4,134,913 | -0.06(-0.11%) |
Jun 11, 2014 | 57.35 | 57.90 | 57.23 | 57.71 | 3,382,756 | +0.04(+0.07%) |
Jun 10, 2014 | 58.21 | 58.42 | 57.44 | 57.67 | 3,382,330 | -1.07(-1.81%) |
Jun 06, 2014 | 58.45 | 58.91 | 58.17 | 58.74 | 3,580,158 | +0.58(+1.01%) |
Jun 05, 2014 | 58.54 | 58.93 | 58.08 | 58.15 | 5,361,022 | -0.13(-0.22%) |
Jun 04, 2014 | 58.53 | 58.95 | 58.17 | 58.28 | 3,518,079 | -0.58(-0.99%) |
Jun 03, 2014 | 59.11 | 59.31 | 58.75 | 58.86 | 3,317,467 | -0.49(-0.82%) |
Jun 02, 2014 | 59.18 | 59.50 | 58.77 | 59.35 | 3,599,594 | +0.31(+0.53%) |
May 30, 2014 | 58.74 | 59.27 | 58.61 | 59.04 | 5,947,179 | +0.33(+0.56%) |
May 29, 2014 | 57.96 | 58.77 | 57.67 | 58.71 | 3,444,976 | +0.93(+1.60%) |
May 28, 2014 | 57.13 | 58.10 | 57.12 | 57.78 | 4,974,011 | +0.56(+0.99%) |
May 27, 2014 | 57.28 | 57.38 | 56.72 | 57.22 | 3,953,270 | +0.10(+0.18%) |
May 23, 2014 | 57.34 | 57.12 | 57.12 | 57.12 | 3,648,833 | -0.46(-0.80%) |
May 22, 2014 | 56.88 | 57.69 | 56.81 | 57.58 | 2,531,452 | +0.77(+1.35%) |
May 21, 2014 | 57.26 | 57.53 | 56.33 | 56.81 | 9,074,287 | -0.26(-0.46%) |
May 20, 2014 | 57.41 | 57.96 | 57.00 | 57.07 | 3,327,138 | -0.53(-0.92%) |
May 19, 2014 | 57.09 | 57.86 | 57.00 | 57.60 | 4,161,317 | +0.61(+1.06%) |
May 16, 2014 | 56.99 | 57.35 | 56.56 | 57.00 | 3,310,727 | -0.10(-0.18%) |
May 15, 2014 | 57.80 | 57.80 | 56.60 | 57.10 | 16,605,949 | -0.73(-1.26%) |
May 14, 2014 | 58.18 | 58.61 | 57.42 | 57.83 | 4,542,058 | -0.48(-0.83%) |
May 13, 2014 | 57.99 | 58.65 | 57.77 | 58.32 | 3,702,974 | +0.50(+0.86%) |
May 12, 2014 | 57.20 | 58.19 | 57.14 | 57.82 | 4,585,385 | +1.13(+1.99%) |
May 09, 2014 | 57.25 | 57.57 | 55.94 | 56.69 | 5,328,189 | -0.70(-1.22%) |
May 08, 2014 | 58.28 | 58.66 | 57.09 | 57.39 | 4,401,014 | -1.46(-2.48%) |
May 07, 2014 | 58.60 | 59.00 | 57.77 | 58.85 | 3,726,404 | +0.53(+0.91%) |
May 06, 2014 | 58.23 | 59.12 | 57.90 | 58.32 | 3,772,869 | +0.23(+0.39%) |
May 05, 2014 | 57.54 | 58.13 | 57.20 | 58.09 | 3,036,117 | +0.28(+0.48%) |
May 02, 2014 | 58.13 | 58.52 | 57.74 | 57.81 | 3,027,993 | -0.36(-0.62%) |
May 01, 2014 | 57.63 | 58.60 | 57.51 | 58.17 | 3,759,940 | +0.57(+1.00%) |
Apr 30, 2014 | 58.08 | 58.48 | 57.52 | 57.60 | 4,132,443 | -0.37(-0.63%) |
Apr 29, 2014 | 58.50 | 58.73 | 57.68 | 57.96 | 3,948,126 | -0.21(-0.36%) |
Apr 28, 2014 | 57.37 | 58.41 | 56.66 | 58.17 | 5,566,043 | +1.01(+1.77%) |
Apr 25, 2014 | 57.12 | 57.51 | 56.77 | 57.16 | 3,677,813 | +0.01(+0.02%) |
Apr 24, 2014 | 57.17 | 57.48 | 56.59 | 57.15 | 3,614,571 | +0.19(+0.33%) |
Apr 23, 2014 | 56.65 | 57.41 | 56.41 | 56.96 | 2,995,270 | +0.22(+0.39%) |
Apr 22, 2014 | 56.29 | 57.08 | 55.87 | 56.74 | 4,297,947 | +0.11(+0.20%) |
Apr 21, 2014 | 55.62 | 56.86 | 55.50 | 56.63 | 4,246,007 | +1.07(+1.92%) |
Apr 17, 2014 | 55.83 | 55.56 | 55.56 | 55.56 | 6,519,331 | -0.57(-1.02%) |
Apr 16, 2014 | 54.97 | 56.16 | 54.42 | 56.14 | 5,483,521 | +1.68(+3.09%) |
Apr 15, 2014 | 53.82 | 54.48 | 53.11 | 54.46 | 5,270,457 | +0.46(+0.86%) |
Apr 14, 2014 | 53.37 | 54.01 | 53.04 | 53.99 | 3,846,606 | +0.87(+1.64%) |
Apr 11, 2014 | 53.04 | 54.03 | 52.73 | 53.12 | 8,019,430 | +0.04(+0.08%) |
Apr 10, 2014 | 54.17 | 54.94 | 53.06 | 53.08 | 5,579,916 | -1.13(-2.09%) |
Apr 09, 2014 | 54.01 | 54.48 | 53.45 | 54.21 | 3,634,768 | +0.53(+0.99%) |
Apr 08, 2014 | 54.03 | 54.45 | 53.30 | 53.68 | 4,824,244 | -0.27(-0.50%) |
Apr 07, 2014 | 54.75 | 55.33 | 53.90 | 53.95 | 4,638,115 | -1.12(-2.04%) |
Apr 04, 2014 | 56.07 | 56.36 | 54.78 | 55.07 | 4,806,251 | -0.71(-1.28%) |
Apr 03, 2014 | 55.14 | 56.00 | 55.14 | 55.78 | 4,796,087 | +0.94(+1.72%) |
Apr 02, 2014 | 54.79 | 55.02 | 53.91 | 54.84 | 4,454,494 | -0.24(-0.43%) |
Apr 01, 2014 | 53.44 | 55.12 | 53.24 | 55.08 | 5,762,714 | +1.74(+3.27%) |
Mar 31, 2014 | 53.50 | 53.68 | 53.20 | 53.33 | 4,437,891 | +0.28(+0.53%) |
Mar 28, 2014 | 53.29 | 53.57 | 52.95 | 53.05 | 4,354,906 | -0.15(-0.27%) |
Mar 27, 2014 | 53.49 | 53.76 | 53.11 | 53.20 | 4,922,415 | -0.24(-0.45%) |
Mar 26, 2014 | 54.31 | 54.54 | 53.24 | 53.44 | 3,825,223 | -0.69(-1.27%) |
Mar 25, 2014 | 53.46 | 54.50 | 53.46 | 54.12 | 4,393,067 | +0.54(+1.01%) |
Mar 24, 2014 | 54.24 | 54.47 | 53.31 | 53.58 | 4,749,175 | -0.37(-0.68%) |
Mar 21, 2014 | 55.45 | 55.45 | 53.86 | 53.95 | 6,687,648 | -0.38(-0.70%) |
Mar 20, 2014 | 54.03 | 54.65 | 53.66 | 54.33 | 4,490,865 | +0.05(+0.09%) |
Mar 19, 2014 | 55.53 | 55.54 | 53.93 | 54.28 | 4,165,254 | -1.33(-2.39%) |
Mar 18, 2014 | 54.90 | 55.62 | 54.62 | 55.61 | 4,318,251 | +0.69(+1.26%) |
Mar 17, 2014 | 54.58 | 55.18 | 54.50 | 54.92 | 3,815,358 | +0.46(+0.84%) |
Mar 14, 2014 | 54.01 | 54.96 | 53.98 | 54.46 | 3,987,820 | +0.38(+0.70%) |
Mar 13, 2014 | 55.42 | 55.64 | 53.79 | 54.08 | 4,961,352 | -1.29(-2.33%) |
Mar 12, 2014 | 54.74 | 55.57 | 54.72 | 55.37 | 4,967,023 | +0.64(+1.16%) |
Mar 11, 2014 | 54.42 | 54.94 | 53.99 | 54.73 | 4,432,902 | +0.29(+0.53%) |
Mar 10, 2014 | 53.98 | 54.82 | 53.86 | 54.44 | 3,427,083 | +0.40(+0.74%) |
Mar 07, 2014 | 54.33 | 54.52 | 53.53 | 54.04 | 3,241,483 | -0.04(-0.08%) |
Mar 06, 2014 | 53.28 | 54.53 | 53.26 | 54.08 | 5,344,775 | +0.92(+1.73%) |
Mar 05, 2014 | 52.46 | 53.24 | 52.22 | 53.16 | 4,046,486 | +0.51(+0.96%) |
Mar 04, 2014 | 52.29 | 52.74 | 51.84 | 52.66 | 3,438,979 | +0.84(+1.63%) |
Mar 03, 2014 | 51.67 | 52.44 | 51.47 | 51.81 | 3,860,923 | +0.00(+0.00%) |
Feb 28, 2014 | 51.76 | 54.60 | 51.48 | 51.81 | 6,081,540 | +0.08(+0.16%) |
Feb 27, 2014 | 52.93 | 53.15 | 51.44 | 51.73 | 8,143,107 | -1.40(-2.63%) |
Feb 26, 2014 | 53.60 | 53.94 | 52.91 | 53.13 | 4,889,105 | -0.53(-0.99%) |
Feb 25, 2014 | 52.76 | 54.20 | 52.53 | 53.66 | 6,264,374 | +0.89(+1.68%) |
Feb 24, 2014 | 52.45 | 53.83 | 51.87 | 52.77 | 5,262,126 | +0.90(+1.73%) |
Feb 21, 2014 | 51.96 | 52.39 | 51.78 | 51.87 | 4,645,908 | -0.24(-0.45%) |
Feb 20, 2014 | 51.92 | 52.43 | 51.74 | 52.11 | 4,567,045 | +0.01(+0.03%) |
Feb 19, 2014 | 52.06 | 53.26 | 51.92 | 52.10 | 5,346,449 | -0.08(-0.15%) |
Feb 18, 2014 | 52.75 | 53.29 | 52.10 | 52.17 | 4,065,454 | -0.38(-0.72%) |
Feb 14, 2014 | 51.54 | 52.55 | 52.55 | 52.55 | 3,480,222 | +0.89(+1.71%) |
Feb 13, 2014 | 50.35 | 51.85 | 50.27 | 51.67 | 4,673,304 | +0.97(+1.91%) |
Feb 12, 2014 | 51.06 | 51.36 | 50.50 | 50.70 | 4,422,640 | -0.31(-0.61%) |
Feb 11, 2014 | 49.77 | 51.12 | 49.73 | 51.01 | 5,389,636 | +1.25(+2.52%) |
Feb 10, 2014 | 51.19 | 51.42 | 49.59 | 49.75 | 5,437,775 | -1.38(-2.71%) |
Feb 07, 2014 | 50.74 | 51.24 | 50.19 | 51.14 | 4,857,747 | +0.67(+1.34%) |
Feb 06, 2014 | 49.09 | 50.68 | 48.80 | 50.46 | 7,823,872 | +1.81(+3.72%) |
Feb 05, 2014 | 48.71 | 49.26 | 47.58 | 48.65 | 8,818,467 | -0.32(-0.66%) |
Feb 04, 2014 | 49.23 | 49.40 | 47.35 | 48.98 | 6,750,643 | -0.15(-0.31%) |
Feb 03, 2014 | 50.34 | 50.66 | 48.98 | 49.13 | 8,163,645 | -1.19(-2.37%) |
Jan 31, 2014 | 50.33 | 51.34 | 50.08 | 50.32 | 8,424,638 | -0.32(-0.64%) |
Jan 30, 2014 | 51.25 | 51.61 | 50.51 | 50.64 | 6,674,723 | -0.43(-0.84%) |
Jan 29, 2014 | 50.97 | 52.94 | 48.75 | 51.07 | 8,631,097 | -0.62(-1.20%) |
Jan 28, 2014 | 50.89 | 51.95 | 50.89 | 51.69 | 4,055,529 | +0.12(+0.24%) |
Jan 27, 2014 | 51.34 | 52.12 | 50.79 | 51.56 | 4,950,760 | +0.32(+0.62%) |
Jan 24, 2014 | 52.47 | 52.56 | 50.67 | 51.25 | 6,888,326 | -1.90(-3.58%) |
Jan 23, 2014 | 53.37 | 53.77 | 52.35 | 53.15 | 5,963,535 | +0.07(+0.13%) |
Jan 22, 2014 | 53.22 | 53.42 | 52.38 | 53.08 | 3,989,078 | +0.14(+0.26%) |
Jan 21, 2014 | 52.34 | 53.29 | 52.34 | 52.94 | 4,055,493 | +0.61(+1.16%) |
Jan 17, 2014 | 51.54 | 52.34 | 52.34 | 52.34 | 5,667,260 | +0.43(+0.84%) |
Jan 16, 2014 | 51.85 | 52.14 | 51.41 | 51.90 | 4,690,027 | -0.10(-0.20%) |
Jan 15, 2014 | 52.66 | 52.68 | 51.46 | 52.01 | 5,362,450 | -0.65(-1.24%) |
Jan 14, 2014 | 52.43 | 52.81 | 52.18 | 52.66 | 4,875,799 | +0.47(+0.90%) |
Jan 13, 2014 | 53.84 | 53.84 | 51.97 | 52.19 | 4,424,928 | -1.51(-2.81%) |
Jan 10, 2014 | 53.97 | 54.39 | 53.18 | 53.70 | 4,388,022 | -0.09(-0.17%) |
Jan 09, 2014 | 53.02 | 53.87 | 52.93 | 53.79 | 6,082,381 | +0.87(+1.64%) |
Jan 08, 2014 | 53.18 | 53.29 | 52.43 | 52.92 | 6,524,028 | -0.10(-0.19%) |
Jan 07, 2014 | 53.06 | 53.58 | 52.78 | 53.02 | 5,818,504 | +0.01(+0.01%) |
Jan 06, 2014 | 52.67 | 53.35 | 52.60 | 53.02 | 4,078,094 | +0.50(+0.94%) |
Jan 03, 2014 | 52.57 | 53.00 | 52.43 | 52.52 | 2,844,322 | -0.11(-0.21%) |
Jan 02, 2014 | 53.13 | 53.23 | 52.57 | 52.63 | 4,132,328 | -0.47(-0.88%) |
Dec 31, 2013 | 51.82 | 53.10 | 53.10 | 53.10 | 4,348,783 | +1.66(+3.23%) |
Dec 30, 2013 | 51.64 | 52.05 | 51.42 | 51.44 | 3,216,774 | -0.02(-0.04%) |
Dec 27, 2013 | 51.73 | 51.76 | 51.08 | 51.46 | 2,453,057 | -0.25(-0.49%) |
Dec 26, 2013 | 51.63 | 51.83 | 51.41 | 51.72 | 1,716,897 | +0.26(+0.51%) |
Dec 24, 2013 | 51.45 | 51.61 | 51.14 | 51.45 | 1,546,934 | +0.23(+0.44%) |
Dec 23, 2013 | 51.29 | 51.90 | 51.14 | 51.23 | 3,713,932 | +0.26(+0.51%) |
Dec 20, 2013 | 50.39 | 51.31 | 50.29 | 50.97 | 7,127,390 | +0.76(+1.52%) |
Dec 19, 2013 | 50.64 | 51.21 | 50.05 | 50.20 | 5,091,167 | -0.73(-1.43%) |
Dec 18, 2013 | 49.95 | 51.03 | 49.71 | 50.93 | 5,753,374 | +0.95(+1.90%) |
Dec 17, 2013 | 49.99 | 50.44 | 49.74 | 49.98 | 3,541,606 | -0.01(-0.01%) |
Dec 16, 2013 | 49.33 | 50.44 | 49.24 | 49.99 | 3,970,296 | +0.70(+1.41%) |
Dec 13, 2013 | 49.05 | 49.58 | 48.58 | 49.29 | 3,938,525 | +0.26(+0.53%) |
Dec 12, 2013 | 48.74 | 49.35 | 48.49 | 49.03 | 4,027,790 | +0.25(+0.52%) |
Dec 11, 2013 | 49.35 | 49.35 | 48.39 | 48.78 | 5,650,902 | -0.52(-1.06%) |
Dec 10, 2013 | 49.05 | 49.87 | 47.87 | 49.30 | 6,149,598 | -0.15(-0.31%) |
Dec 09, 2013 | 49.77 | 50.37 | 49.36 | 49.45 | 6,241,589 | +0.41(+0.83%) |
Dec 06, 2013 | 48.42 | 49.91 | 48.19 | 49.04 | 7,515,735 | +1.04(+2.17%) |
Dec 05, 2013 | 48.07 | 48.54 | 47.62 | 48.01 | 5,733,209 | +0.10(+0.20%) |
Dec 04, 2013 | 47.98 | 48.52 | 47.04 | 47.91 | 7,810,524 | -0.70(-1.43%) |
Dec 03, 2013 | 48.92 | 49.13 | 47.87 | 48.60 | 6,243,691 | -0.52(-1.06%) |