Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.56 | 57.83 | 56.98 | 57.43 | 7,367,245 | -0.32(-0.56%) |
Sep 29, 2014 | 57.47 | 58.13 | 57.27 | 57.75 | 2,939,937 | -0.32(-0.56%) |
Sep 26, 2014 | 57.63 | 58.28 | 57.63 | 58.08 | 4,636,290 | +0.35(+0.60%) |
Sep 25, 2014 | 58.50 | 58.50 | 57.73 | 57.73 | 3,439,502 | -0.67(-1.15%) |
Sep 24, 2014 | 58.59 | 58.86 | 57.64 | 58.40 | 3,554,224 | -0.40(-0.68%) |
Sep 23, 2014 | 59.22 | 59.92 | 58.72 | 58.80 | 3,070,578 | -0.41(-0.69%) |
Sep 22, 2014 | 60.39 | 60.40 | 59.11 | 59.21 | 3,647,864 | -1.35(-2.23%) |
Sep 19, 2014 | 60.77 | 61.01 | 60.44 | 60.56 | 5,117,272 | -0.10(-0.16%) |
Sep 18, 2014 | 60.54 | 61.02 | 60.30 | 60.66 | 4,951,862 | +0.14(+0.23%) |
Sep 17, 2014 | 60.70 | 61.01 | 60.24 | 60.52 | 5,854,907 | -0.06(-0.10%) |
Sep 16, 2014 | 59.17 | 61.22 | 58.97 | 60.58 | 7,391,260 | +1.33(+2.24%) |
Sep 15, 2014 | 58.65 | 59.34 | 58.40 | 59.26 | 3,426,773 | +0.62(+1.06%) |
Sep 12, 2014 | 59.24 | 59.50 | 58.31 | 58.64 | 4,725,572 | -0.70(-1.18%) |
Sep 11, 2014 | 59.74 | 60.11 | 59.02 | 59.33 | 4,702,295 | -0.80(-1.33%) |
Sep 10, 2014 | 60.83 | 61.03 | 59.26 | 60.13 | 6,510,279 | -0.94(-1.54%) |
Sep 09, 2014 | 61.45 | 61.83 | 60.70 | 61.07 | 3,529,265 | -0.42(-0.68%) |
Sep 08, 2014 | 61.76 | 61.87 | 61.46 | 61.49 | 2,917,014 | -0.32(-0.51%) |
Sep 05, 2014 | 61.40 | 61.91 | 60.78 | 61.81 | 3,173,501 | +0.45(+0.73%) |
Sep 04, 2014 | 61.60 | 61.93 | 61.12 | 61.36 | 4,717,646 | -0.25(-0.41%) |
Sep 03, 2014 | 61.41 | 62.14 | 61.30 | 61.62 | 4,079,188 | +0.20(+0.33%) |
Sep 02, 2014 | 61.38 | 61.59 | 60.75 | 61.41 | 3,364,074 | -0.05(-0.08%) |
Aug 29, 2014 | 61.15 | 61.46 | 61.46 | 61.46 | 3,044,546 | +0.29(+0.47%) |
Aug 28, 2014 | 60.76 | 61.39 | 60.61 | 61.17 | 1,682,391 | +0.12(+0.20%) |
Aug 27, 2014 | 61.23 | 61.45 | 60.76 | 61.05 | 2,593,975 | -0.16(-0.27%) |
Aug 26, 2014 | 61.35 | 61.52 | 60.92 | 61.21 | 2,646,650 | -0.16(-0.26%) |
Aug 25, 2014 | 61.01 | 61.52 | 60.86 | 61.38 | 2,695,133 | +0.57(+0.94%) |
Aug 22, 2014 | 60.78 | 60.94 | 60.38 | 60.80 | 2,313,381 | -0.11(-0.17%) |
Aug 21, 2014 | 61.23 | 61.25 | 60.75 | 60.91 | 2,502,670 | -0.25(-0.42%) |
Aug 20, 2014 | 60.73 | 61.30 | 60.49 | 61.16 | 3,013,343 | +0.36(+0.59%) |
Aug 19, 2014 | 60.46 | 61.02 | 60.34 | 60.80 | 3,790,087 | +0.34(+0.56%) |
Aug 18, 2014 | 59.52 | 60.80 | 59.52 | 60.46 | 4,748,579 | +1.29(+2.17%) |
Aug 15, 2014 | 59.22 | 59.59 | 58.97 | 59.18 | 6,744,564 | +0.07(+0.12%) |
Aug 14, 2014 | 58.59 | 59.26 | 58.30 | 59.11 | 4,035,069 | +0.64(+1.10%) |
Aug 13, 2014 | 58.31 | 58.52 | 57.90 | 58.47 | 3,413,891 | +0.51(+0.88%) |
Aug 12, 2014 | 57.97 | 58.22 | 57.66 | 57.96 | 3,010,420 | +0.12(+0.21%) |
Aug 11, 2014 | 58.62 | 58.86 | 57.77 | 57.84 | 3,267,352 | -0.46(-0.79%) |
Aug 08, 2014 | 57.56 | 58.18 | 57.08 | 58.30 | 3,262,697 | +1.07(+1.88%) |
Aug 07, 2014 | 57.92 | 58.29 | 56.98 | 57.23 | 3,606,948 | -0.53(-0.92%) |
Aug 06, 2014 | 56.69 | 58.20 | 56.69 | 57.76 | 3,889,092 | +0.89(+1.57%) |
Aug 05, 2014 | 57.17 | 57.32 | 56.57 | 56.87 | 3,795,516 | -0.61(-1.06%) |
Aug 04, 2014 | 56.73 | 57.59 | 56.33 | 57.48 | 4,024,461 | +0.94(+1.66%) |
Aug 01, 2014 | 56.60 | 56.87 | 55.63 | 56.54 | 6,393,172 | -0.40(-0.70%) |
Jul 31, 2014 | 56.96 | 57.92 | 56.55 | 56.94 | 4,372,261 | -0.43(-0.75%) |
Jul 30, 2014 | 57.70 | 58.55 | 57.08 | 57.37 | 3,795,907 | -0.53(-0.91%) |
Jul 29, 2014 | 58.21 | 58.44 | 57.89 | 57.89 | 4,520,402 | -0.10(-0.17%) |
Jul 28, 2014 | 58.27 | 58.27 | 57.33 | 57.99 | 3,361,092 | -0.03(-0.05%) |
Jul 25, 2014 | 57.66 | 58.17 | 57.44 | 58.02 | 2,940,229 | +0.39(+0.67%) |
Jul 24, 2014 | 57.37 | 58.15 | 57.07 | 57.63 | 5,010,586 | +0.58(+1.02%) |
Jul 23, 2014 | 56.55 | 57.37 | 56.48 | 57.05 | 2,917,332 | +0.54(+0.96%) |
Jul 22, 2014 | 56.68 | 56.97 | 56.33 | 56.51 | 3,883,107 | +0.24(+0.42%) |
Jul 21, 2014 | 56.44 | 56.72 | 56.16 | 56.27 | 2,920,457 | -0.49(-0.87%) |
Jul 18, 2014 | 56.10 | 56.89 | 55.77 | 56.76 | 4,454,738 | +0.93(+1.66%) |
Jul 17, 2014 | 56.44 | 56.85 | 55.74 | 55.84 | 3,339,545 | -0.91(-1.61%) |
Jul 16, 2014 | 57.01 | 57.47 | 56.45 | 56.75 | 4,085,327 | -0.20(-0.35%) |
Jul 15, 2014 | 55.98 | 57.21 | 55.75 | 56.95 | 12,326,968 | +0.82(+1.46%) |
Jul 14, 2014 | 56.78 | 56.79 | 55.90 | 56.13 | 11,897,553 | -0.24(-0.42%) |
Jul 11, 2014 | 55.84 | 56.55 | 55.81 | 56.36 | 3,184,093 | +0.39(+0.70%) |
Jul 10, 2014 | 55.26 | 56.22 | 55.24 | 55.97 | 3,872,790 | -0.06(-0.10%) |
Jul 09, 2014 | 55.92 | 56.29 | 55.13 | 56.03 | 4,619,446 | +0.37(+0.67%) |
Jul 08, 2014 | 56.38 | 56.53 | 55.48 | 55.65 | 4,150,963 | -0.86(-1.52%) |
Jul 07, 2014 | 57.09 | 57.17 | 56.12 | 56.51 | 3,064,929 | -0.70(-1.23%) |
Jul 03, 2014 | 57.00 | 57.21 | 57.21 | 57.21 | 2,439,167 | +0.35(+0.62%) |
Jul 02, 2014 | 56.61 | 57.22 | 56.58 | 56.86 | 3,471,016 | +0.28(+0.50%) |
Jul 01, 2014 | 56.58 | 56.74 | 56.12 | 56.58 | 4,448,345 | +0.12(+0.21%) |
Jun 30, 2014 | 56.90 | 57.00 | 56.20 | 56.46 | 4,736,683 | -0.74(-1.30%) |
Jun 27, 2014 | 57.34 | 57.61 | 56.88 | 57.21 | 7,820,709 | -0.43(-0.74%) |
Jun 26, 2014 | 57.51 | 57.89 | 56.93 | 57.63 | 7,495,909 | +0.52(+0.91%) |
Jun 25, 2014 | 56.83 | 58.03 | 55.57 | 57.11 | 14,447,755 | -2.51(-4.21%) |
Jun 24, 2014 | 60.39 | 61.11 | 59.44 | 59.63 | 3,960,748 | -0.98(-1.61%) |
Jun 23, 2014 | 60.55 | 60.95 | 60.32 | 60.60 | 3,300,171 | +0.27(+0.45%) |
Jun 20, 2014 | 60.08 | 60.57 | 59.85 | 60.33 | 10,373,080 | +0.48(+0.80%) |
Jun 19, 2014 | 59.47 | 60.05 | 59.40 | 59.85 | 4,156,614 | +0.53(+0.90%) |
Jun 18, 2014 | 58.88 | 59.35 | 58.22 | 59.32 | 3,692,760 | +0.30(+0.51%) |
Jun 17, 2014 | 58.27 | 59.04 | 57.92 | 59.02 | 4,186,403 | +0.44(+0.76%) |
Jun 16, 2014 | 58.63 | 58.72 | 58.22 | 58.58 | 2,833,512 | -0.04(-0.06%) |
Jun 13, 2014 | 58.13 | 58.67 | 57.84 | 58.61 | 6,168,144 | +0.48(+0.83%) |
Jun 12, 2014 | 58.53 | 58.76 | 57.87 | 58.13 | 4,101,193 | -0.06(-0.11%) |
Jun 11, 2014 | 57.82 | 58.38 | 57.70 | 58.19 | 3,355,170 | +0.04(+0.07%) |
Jun 10, 2014 | 58.69 | 58.90 | 57.91 | 58.15 | 3,354,748 | -1.07(-1.81%) |
Jun 06, 2014 | 58.93 | 59.39 | 58.65 | 59.22 | 3,550,963 | +0.59(+1.01%) |
Jun 05, 2014 | 59.02 | 59.42 | 58.56 | 58.63 | 5,317,304 | -0.13(-0.22%) |
Jun 04, 2014 | 59.01 | 59.43 | 58.65 | 58.76 | 3,489,390 | -0.59(-0.99%) |
Jun 03, 2014 | 59.59 | 59.80 | 59.23 | 59.35 | 3,290,414 | -0.49(-0.82%) |
Jun 02, 2014 | 59.66 | 59.99 | 59.26 | 59.84 | 3,570,241 | +0.32(+0.53%) |
May 30, 2014 | 59.22 | 59.75 | 59.09 | 59.52 | 5,898,682 | +0.33(+0.56%) |
May 29, 2014 | 58.43 | 59.26 | 58.14 | 59.19 | 3,416,883 | +0.93(+1.60%) |
May 28, 2014 | 57.60 | 58.58 | 57.59 | 58.26 | 4,933,449 | +0.57(+0.99%) |
May 27, 2014 | 57.75 | 57.85 | 57.19 | 57.69 | 3,921,032 | +0.11(+0.18%) |
May 23, 2014 | 57.81 | 57.59 | 57.59 | 57.59 | 3,619,078 | -0.46(-0.80%) |
May 22, 2014 | 57.35 | 58.17 | 57.28 | 58.05 | 2,510,809 | +0.77(+1.35%) |
May 21, 2014 | 57.73 | 58.00 | 56.79 | 57.28 | 9,000,289 | -0.27(-0.46%) |
May 20, 2014 | 57.88 | 58.43 | 57.47 | 57.54 | 3,300,006 | -0.53(-0.92%) |
May 19, 2014 | 57.56 | 58.34 | 57.47 | 58.08 | 4,127,383 | +0.61(+1.06%) |
May 16, 2014 | 57.46 | 57.82 | 57.02 | 57.47 | 3,283,728 | -0.11(-0.18%) |
May 15, 2014 | 58.27 | 58.27 | 57.07 | 57.57 | 16,470,532 | -0.74(-1.26%) |
May 14, 2014 | 58.66 | 59.09 | 57.89 | 58.31 | 4,505,018 | -0.49(-0.83%) |
May 13, 2014 | 58.46 | 59.13 | 58.25 | 58.80 | 3,672,777 | +0.50(+0.86%) |
May 12, 2014 | 57.67 | 58.67 | 57.61 | 58.29 | 4,547,991 | +1.14(+1.99%) |
May 09, 2014 | 57.72 | 58.05 | 56.40 | 57.16 | 5,284,738 | -0.70(-1.22%) |
May 08, 2014 | 58.76 | 59.14 | 57.56 | 57.86 | 4,365,124 | -1.47(-2.48%) |
May 07, 2014 | 59.08 | 59.49 | 58.25 | 59.33 | 3,696,015 | +0.54(+0.91%) |
May 06, 2014 | 58.71 | 59.61 | 58.38 | 58.80 | 3,742,102 | +0.23(+0.39%) |
May 05, 2014 | 58.02 | 58.61 | 57.67 | 58.57 | 3,011,358 | +0.28(+0.48%) |
May 02, 2014 | 58.61 | 59.00 | 58.22 | 58.29 | 3,003,300 | -0.36(-0.62%) |
May 01, 2014 | 58.11 | 59.08 | 57.98 | 58.65 | 3,729,278 | +0.58(+1.00%) |
Apr 30, 2014 | 58.55 | 58.96 | 57.99 | 58.07 | 4,098,743 | -0.37(-0.63%) |
Apr 29, 2014 | 58.99 | 59.21 | 58.15 | 58.44 | 3,915,929 | -0.21(-0.36%) |
Apr 28, 2014 | 57.84 | 58.89 | 57.13 | 58.65 | 5,520,652 | +1.02(+1.77%) |
Apr 25, 2014 | 57.59 | 57.99 | 57.24 | 57.63 | 3,647,821 | +0.01(+0.02%) |
Apr 24, 2014 | 57.64 | 57.95 | 57.05 | 57.62 | 3,585,094 | +0.19(+0.33%) |
Apr 23, 2014 | 57.12 | 57.88 | 56.87 | 57.43 | 2,970,843 | +0.22(+0.39%) |
Apr 22, 2014 | 56.75 | 57.55 | 56.33 | 57.21 | 4,262,897 | +0.11(+0.20%) |
Apr 21, 2014 | 56.08 | 57.32 | 55.96 | 57.09 | 4,211,381 | +1.07(+1.92%) |
Apr 17, 2014 | 56.29 | 56.02 | 56.02 | 56.02 | 6,466,166 | -0.58(-1.02%) |
Apr 16, 2014 | 55.42 | 56.63 | 54.87 | 56.60 | 5,438,804 | +1.70(+3.09%) |
Apr 15, 2014 | 54.26 | 54.92 | 53.55 | 54.90 | 5,227,477 | +0.47(+0.86%) |
Apr 14, 2014 | 53.81 | 54.45 | 53.48 | 54.44 | 3,815,237 | +0.88(+1.64%) |
Apr 11, 2014 | 53.47 | 54.47 | 53.16 | 53.56 | 7,954,032 | +0.04(+0.08%) |
Apr 10, 2014 | 54.62 | 55.39 | 53.50 | 53.51 | 5,534,412 | -1.14(-2.09%) |
Apr 09, 2014 | 54.45 | 54.92 | 53.89 | 54.66 | 3,605,127 | +0.54(+0.99%) |
Apr 08, 2014 | 54.47 | 54.90 | 53.74 | 54.12 | 4,784,903 | -0.27(-0.50%) |
Apr 07, 2014 | 55.20 | 55.79 | 54.34 | 54.39 | 4,600,291 | -1.13(-2.04%) |
Apr 04, 2014 | 56.53 | 56.82 | 55.23 | 55.52 | 4,767,057 | -0.72(-1.28%) |
Apr 03, 2014 | 55.59 | 56.46 | 55.59 | 56.24 | 4,756,975 | +0.95(+1.72%) |
Apr 02, 2014 | 55.24 | 55.48 | 54.35 | 55.29 | 4,418,168 | -0.24(-0.43%) |
Apr 01, 2014 | 53.88 | 55.57 | 53.68 | 55.53 | 5,715,719 | +1.76(+3.27%) |
Mar 31, 2014 | 53.94 | 54.12 | 53.64 | 53.77 | 4,401,701 | +0.29(+0.53%) |
Mar 28, 2014 | 53.73 | 54.01 | 53.39 | 53.49 | 4,319,392 | -0.15(-0.27%) |
Mar 27, 2014 | 53.93 | 54.20 | 53.54 | 53.63 | 4,882,273 | -0.24(-0.45%) |
Mar 26, 2014 | 54.76 | 54.99 | 53.67 | 53.88 | 3,794,029 | -0.69(-1.27%) |
Mar 25, 2014 | 53.90 | 54.94 | 53.90 | 54.57 | 4,357,242 | +0.54(+1.01%) |
Mar 24, 2014 | 54.69 | 54.92 | 53.75 | 54.02 | 4,710,446 | -0.37(-0.68%) |
Mar 21, 2014 | 55.91 | 55.91 | 54.30 | 54.39 | 6,633,110 | -0.38(-0.70%) |
Mar 20, 2014 | 54.48 | 55.10 | 54.10 | 54.78 | 4,454,243 | +0.05(+0.09%) |
Mar 19, 2014 | 55.99 | 56.00 | 54.37 | 54.73 | 4,131,287 | -1.34(-2.39%) |
Mar 18, 2014 | 55.35 | 56.08 | 55.06 | 56.07 | 4,283,036 | +0.70(+1.26%) |
Mar 17, 2014 | 55.03 | 55.63 | 54.94 | 55.37 | 3,784,244 | +0.46(+0.84%) |
Mar 14, 2014 | 54.45 | 55.41 | 54.43 | 54.91 | 3,955,300 | +0.38(+0.70%) |
Mar 13, 2014 | 55.87 | 56.10 | 54.24 | 54.53 | 4,920,893 | -1.30(-2.32%) |
Mar 12, 2014 | 55.19 | 56.03 | 55.17 | 55.82 | 4,926,517 | +0.64(+1.16%) |
Mar 11, 2014 | 54.87 | 55.39 | 54.44 | 55.18 | 4,396,752 | +0.29(+0.53%) |
Mar 10, 2014 | 54.43 | 55.27 | 54.30 | 54.89 | 3,399,136 | +0.40(+0.74%) |
Mar 07, 2014 | 54.78 | 54.97 | 53.97 | 54.48 | 3,215,049 | -0.04(-0.08%) |
Mar 06, 2014 | 53.72 | 54.98 | 53.70 | 54.53 | 5,301,189 | +0.93(+1.73%) |
Mar 05, 2014 | 52.89 | 53.68 | 52.65 | 53.60 | 4,013,487 | +0.51(+0.96%) |
Mar 04, 2014 | 52.72 | 53.17 | 52.27 | 53.09 | 3,410,934 | +0.85(+1.63%) |
Mar 03, 2014 | 52.09 | 52.87 | 51.90 | 52.24 | 3,829,437 | +0.00(+0.00%) |
Feb 28, 2014 | 52.18 | 55.05 | 51.90 | 52.24 | 6,031,945 | +0.08(+0.16%) |
Feb 27, 2014 | 53.37 | 53.59 | 51.87 | 52.15 | 8,076,700 | -1.41(-2.63%) |
Feb 26, 2014 | 54.04 | 54.38 | 53.35 | 53.56 | 4,849,235 | -0.54(-0.99%) |
Feb 25, 2014 | 53.19 | 54.64 | 52.96 | 54.10 | 6,213,289 | +0.89(+1.68%) |
Feb 24, 2014 | 52.88 | 54.27 | 52.30 | 53.21 | 5,219,214 | +0.91(+1.73%) |
Feb 21, 2014 | 52.39 | 52.82 | 52.20 | 52.30 | 4,608,021 | -0.24(-0.45%) |
Feb 20, 2014 | 52.35 | 52.87 | 52.16 | 52.54 | 4,529,801 | +0.01(+0.03%) |
Feb 19, 2014 | 52.49 | 53.70 | 52.35 | 52.52 | 5,302,849 | -0.08(-0.15%) |
Feb 18, 2014 | 53.18 | 53.72 | 52.52 | 52.60 | 4,032,300 | -0.38(-0.72%) |
Feb 14, 2014 | 51.97 | 52.98 | 52.98 | 52.98 | 3,451,841 | +0.89(+1.71%) |
Feb 13, 2014 | 50.77 | 52.28 | 50.68 | 52.09 | 4,635,194 | +0.98(+1.91%) |
Feb 12, 2014 | 51.48 | 51.78 | 50.92 | 51.11 | 4,386,575 | -0.31(-0.61%) |
Feb 11, 2014 | 50.18 | 51.54 | 50.14 | 51.43 | 5,345,685 | +1.26(+2.52%) |
Feb 10, 2014 | 51.61 | 51.84 | 50.00 | 50.16 | 5,393,431 | -1.40(-2.71%) |
Feb 07, 2014 | 51.16 | 51.66 | 50.61 | 51.56 | 4,818,133 | +0.68(+1.34%) |
Feb 06, 2014 | 49.49 | 51.10 | 49.21 | 50.88 | 7,760,070 | +1.83(+3.72%) |
Feb 05, 2014 | 49.11 | 49.66 | 47.97 | 49.05 | 8,746,554 | -0.33(-0.66%) |
Feb 04, 2014 | 49.64 | 49.80 | 47.74 | 49.38 | 6,695,593 | -0.15(-0.31%) |
Feb 03, 2014 | 50.75 | 51.07 | 49.38 | 49.53 | 8,097,072 | -1.20(-2.37%) |
Jan 31, 2014 | 50.74 | 51.77 | 50.50 | 50.73 | 8,355,936 | -0.33(-0.64%) |
Jan 30, 2014 | 51.67 | 52.04 | 50.93 | 51.06 | 6,620,292 | -0.43(-0.84%) |
Jan 29, 2014 | 51.38 | 53.38 | 49.15 | 51.49 | 8,560,712 | -0.62(-1.20%) |
Jan 28, 2014 | 51.31 | 52.38 | 51.31 | 52.11 | 4,022,457 | +0.12(+0.24%) |
Jan 27, 2014 | 51.76 | 52.54 | 51.21 | 51.99 | 4,910,388 | +0.32(+0.62%) |
Jan 24, 2014 | 52.90 | 52.99 | 51.09 | 51.67 | 6,832,153 | -1.92(-3.58%) |
Jan 23, 2014 | 53.81 | 54.21 | 52.78 | 53.59 | 5,914,903 | +0.07(+0.13%) |
Jan 22, 2014 | 53.65 | 53.86 | 52.81 | 53.52 | 3,956,548 | +0.14(+0.26%) |
Jan 21, 2014 | 52.77 | 53.72 | 52.77 | 53.38 | 4,022,421 | +0.61(+1.16%) |
Jan 17, 2014 | 51.97 | 52.77 | 52.77 | 52.77 | 5,621,045 | +0.44(+0.84%) |
Jan 16, 2014 | 52.27 | 52.56 | 51.83 | 52.33 | 4,651,780 | -0.10(-0.20%) |
Jan 15, 2014 | 53.09 | 53.12 | 51.88 | 52.43 | 5,318,721 | -0.66(-1.24%) |
Jan 14, 2014 | 52.86 | 53.24 | 52.61 | 53.09 | 4,836,038 | +0.47(+0.90%) |
Jan 13, 2014 | 54.28 | 54.28 | 52.40 | 52.62 | 4,388,844 | -1.52(-2.81%) |
Jan 10, 2014 | 54.41 | 54.83 | 53.61 | 54.14 | 4,352,238 | -0.09(-0.17%) |
Jan 09, 2014 | 53.45 | 54.31 | 53.37 | 54.23 | 6,032,780 | +0.87(+1.64%) |
Jan 08, 2014 | 53.62 | 53.73 | 52.86 | 53.36 | 6,470,826 | -0.10(-0.19%) |
Jan 07, 2014 | 53.49 | 54.02 | 53.22 | 53.46 | 5,771,055 | +0.01(+0.01%) |
Jan 06, 2014 | 53.11 | 53.79 | 53.03 | 53.45 | 4,044,838 | +0.50(+0.94%) |
Jan 03, 2014 | 53.00 | 53.44 | 52.86 | 52.95 | 2,821,127 | -0.11(-0.21%) |
Jan 02, 2014 | 53.56 | 53.67 | 53.00 | 53.06 | 4,098,630 | -0.47(-0.88%) |
Dec 31, 2013 | 52.25 | 53.54 | 53.54 | 53.54 | 4,313,319 | +1.67(+3.23%) |
Dec 30, 2013 | 52.06 | 52.47 | 51.84 | 51.86 | 3,190,542 | -0.02(-0.04%) |
Dec 27, 2013 | 52.16 | 52.18 | 51.50 | 51.88 | 2,433,052 | -0.26(-0.49%) |
Dec 26, 2013 | 52.06 | 52.26 | 51.84 | 52.14 | 1,702,896 | +0.26(+0.51%) |
Dec 24, 2013 | 51.88 | 52.04 | 51.57 | 51.88 | 1,534,319 | +0.23(+0.44%) |
Dec 23, 2013 | 51.71 | 52.33 | 51.56 | 51.65 | 3,683,646 | +0.26(+0.51%) |
Dec 20, 2013 | 50.81 | 51.73 | 50.70 | 51.38 | 7,069,268 | +0.77(+1.52%) |
Dec 19, 2013 | 51.05 | 51.63 | 50.46 | 50.61 | 5,049,649 | -0.74(-1.43%) |
Dec 18, 2013 | 50.36 | 51.45 | 50.12 | 51.35 | 5,706,457 | +0.96(+1.90%) |
Dec 17, 2013 | 50.40 | 50.86 | 50.15 | 50.39 | 3,512,725 | -0.01(-0.01%) |
Dec 16, 2013 | 49.73 | 50.85 | 49.65 | 50.40 | 3,937,919 | +0.70(+1.41%) |
Dec 13, 2013 | 49.45 | 49.99 | 48.98 | 49.70 | 3,906,407 | +0.26(+0.53%) |
Dec 12, 2013 | 49.14 | 49.76 | 48.89 | 49.43 | 3,994,944 | +0.26(+0.52%) |
Dec 11, 2013 | 49.76 | 49.76 | 48.79 | 49.18 | 5,604,820 | -0.53(-1.06%) |
Dec 10, 2013 | 49.45 | 50.28 | 48.27 | 49.70 | 6,099,449 | -0.15(-0.31%) |
Dec 09, 2013 | 50.18 | 50.79 | 49.77 | 49.86 | 6,190,690 | +0.41(+0.83%) |
Dec 06, 2013 | 48.82 | 50.32 | 48.59 | 49.45 | 7,454,445 | +1.05(+2.17%) |
Dec 05, 2013 | 48.46 | 48.93 | 48.01 | 48.40 | 5,686,456 | +0.10(+0.20%) |
Dec 04, 2013 | 48.38 | 48.92 | 47.43 | 48.30 | 7,746,830 | -0.70(-1.43%) |
Dec 03, 2013 | 49.32 | 49.53 | 48.27 | 49.00 | 6,192,775 | -0.53(-1.06%) |
Dec 02, 2013 | 48.59 | 49.80 | 48.36 | 49.53 | 5,619,993 | +1.21(+2.51%) |
Nov 29, 2013 | 48.61 | 49.09 | 48.18 | 48.32 | 2,432,119 | -0.35(-0.73%) |
Nov 27, 2013 | 47.62 | 49.28 | 47.48 | 48.67 | 6,521,137 | +0.95(+1.99%) |
Nov 26, 2013 | 47.75 | 48.05 | 47.29 | 47.72 | 4,437,080 | +0.08(+0.16%) |
Nov 25, 2013 | 47.53 | 48.14 | 47.29 | 47.64 | 4,043,850 | +0.11(+0.23%) |
Nov 22, 2013 | 47.10 | 47.75 | 46.88 | 47.53 | 4,478,134 | +0.68(+1.45%) |
Nov 21, 2013 | 46.55 | 46.95 | 45.70 | 46.85 | 4,226,157 | +0.33(+0.70%) |
Nov 20, 2013 | 47.35 | 47.47 | 46.37 | 46.53 | 4,211,873 | -0.51(-1.09%) |
Nov 19, 2013 | 46.60 | 47.57 | 46.45 | 47.04 | 4,676,687 | +0.39(+0.83%) |
Nov 18, 2013 | 46.94 | 47.23 | 46.54 | 46.65 | 3,923,417 | +0.08(+0.16%) |
Nov 15, 2013 | 46.71 | 46.94 | 46.17 | 46.57 | 5,916,000 | -0.32(-0.68%) |
Nov 14, 2013 | 45.98 | 47.45 | 45.97 | 46.89 | 5,890,267 | +1.49(+3.29%) |
Nov 12, 2013 | 45.07 | 45.97 | 45.00 | 45.40 | 4,653,313 | +0.22(+0.48%) |
Nov 11, 2013 | 44.95 | 45.25 | 44.70 | 45.19 | 3,533,100 | +0.09(+0.20%) |
Nov 08, 2013 | 44.10 | 45.12 | 43.92 | 45.10 | 4,714,309 | +1.05(+2.38%) |
Nov 07, 2013 | 44.35 | 44.75 | 43.90 | 44.05 | 4,470,081 | -0.36(-0.81%) |
Nov 06, 2013 | 44.68 | 45.23 | 44.26 | 44.41 | 4,322,594 | +0.06(+0.14%) |
Nov 05, 2013 | 44.33 | 44.72 | 43.90 | 44.34 | 4,344,692 | -0.12(-0.26%) |
Nov 04, 2013 | 44.35 | 44.53 | 43.74 | 44.46 | 3,953,915 | +0.21(+0.48%) |
Nov 01, 2013 | 44.48 | 44.73 | 43.67 | 44.25 | 3,981,339 | -0.21(-0.47%) |
Oct 31, 2013 | 44.83 | 45.21 | 44.44 | 44.45 | 5,485,246 | -0.55(-1.23%) |
Oct 30, 2013 | 44.23 | 45.29 | 43.51 | 45.01 | 6,788,928 | +0.75(+1.70%) |
Oct 29, 2013 | 43.74 | 44.38 | 43.63 | 44.25 | 4,656,927 | +0.59(+1.36%) |
Oct 28, 2013 | 44.00 | 44.45 | 43.56 | 43.66 | 4,444,690 | -0.08(-0.19%) |
Oct 25, 2013 | 43.69 | 43.97 | 43.30 | 43.74 | 3,198,451 | +0.12(+0.27%) |
Oct 24, 2013 | 44.53 | 44.57 | 43.26 | 43.63 | 6,158,014 | -0.99(-2.21%) |
Oct 23, 2013 | 44.41 | 45.12 | 44.39 | 44.61 | 6,109,005 | -0.15(-0.34%) |
Oct 22, 2013 | 44.39 | 45.01 | 44.27 | 44.77 | 6,179,496 | +0.67(+1.52%) |
Oct 21, 2013 | 44.00 | 44.29 | 43.81 | 44.10 | 4,327,023 | +0.30(+0.68%) |
Oct 18, 2013 | 43.13 | 43.81 | 42.95 | 43.80 | 5,527,609 | +0.87(+2.02%) |
Oct 17, 2013 | 41.79 | 43.05 | 41.74 | 42.93 | 4,916,771 | +1.03(+2.45%) |
Oct 16, 2013 | 41.41 | 41.92 | 41.30 | 41.90 | 4,338,354 | +0.85(+2.07%) |
Oct 15, 2013 | 41.67 | 41.98 | 40.94 | 41.05 | 5,221,112 | -0.68(-1.62%) |
Oct 14, 2013 | 41.10 | 41.90 | 40.88 | 41.73 | 4,191,365 | +0.38(+0.92%) |
Oct 11, 2013 | 40.40 | 41.96 | 40.34 | 41.35 | 8,233,296 | +0.94(+2.32%) |
Oct 10, 2013 | 39.79 | 40.56 | 39.76 | 40.41 | 6,372,083 | +1.15(+2.94%) |
Oct 09, 2013 | 39.20 | 39.52 | 38.99 | 39.26 | 5,023,645 | +0.01(+0.02%) |
Oct 08, 2013 | 39.96 | 40.08 | 38.98 | 39.25 | 6,103,710 | -0.70(-1.74%) |
Oct 07, 2013 | 40.54 | 40.64 | 39.95 | 39.95 | 4,832,966 | -0.88(-2.15%) |
Oct 04, 2013 | 40.71 | 40.95 | 40.29 | 40.83 | 5,146,162 | -0.27(-0.65%) |
Oct 03, 2013 | 40.61 | 41.28 | 40.43 | 41.09 | 6,151,587 | +0.26(+0.64%) |
Oct 02, 2013 | 39.74 | 40.92 | 39.56 | 40.83 | 6,003,363 | +0.88(+2.21%) |