Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.79 | 41.01 | 39.95 | 40.03 | 742,011 | -0.95(-2.32%) |
Nov 26, 2014 | 41.20 | 40.98 | 40.98 | 40.98 | 1,154,348 | -0.38(-0.93%) |
Nov 25, 2014 | 41.79 | 41.82 | 41.34 | 41.36 | 1,247,757 | -0.38(-0.92%) |
Nov 24, 2014 | 41.57 | 41.81 | 41.29 | 41.74 | 2,129,850 | +0.17(+0.41%) |
Nov 21, 2014 | 41.86 | 42.07 | 41.45 | 41.57 | 1,618,714 | +0.39(+0.95%) |
Nov 20, 2014 | 41.24 | 41.50 | 41.07 | 41.18 | 2,022,907 | -0.29(-0.71%) |
Nov 19, 2014 | 41.79 | 41.79 | 41.31 | 41.48 | 1,021,784 | -0.31(-0.74%) |
Nov 18, 2014 | 41.52 | 41.91 | 41.42 | 41.79 | 1,985,889 | +0.35(+0.83%) |
Nov 17, 2014 | 41.66 | 41.98 | 41.41 | 41.44 | 1,446,740 | -0.22(-0.53%) |
Nov 14, 2014 | 41.49 | 41.82 | 41.45 | 41.66 | 1,044,526 | +0.17(+0.41%) |
Nov 13, 2014 | 41.87 | 41.99 | 41.26 | 41.49 | 989,949 | -0.27(-0.65%) |
Nov 12, 2014 | 41.71 | 41.81 | 41.46 | 41.77 | 897,388 | -0.04(-0.11%) |
Nov 11, 2014 | 41.79 | 42.11 | 41.70 | 41.81 | 1,867,422 | +0.02(+0.05%) |
Nov 10, 2014 | 41.89 | 42.18 | 41.71 | 41.79 | 1,384,531 | -0.15(-0.37%) |
Nov 07, 2014 | 42.12 | 42.28 | 41.80 | 41.94 | 1,876,608 | -0.18(-0.42%) |
Nov 06, 2014 | 41.75 | 42.13 | 41.52 | 42.12 | 1,665,198 | +0.46(+1.09%) |
Nov 05, 2014 | 41.24 | 41.70 | 41.04 | 41.66 | 1,411,298 | +0.62(+1.51%) |
Nov 04, 2014 | 41.50 | 41.56 | 40.99 | 41.04 | 1,790,344 | -0.35(-0.85%) |
Nov 03, 2014 | 42.30 | 42.46 | 41.27 | 41.40 | 1,842,248 | -0.80(-1.90%) |
Oct 31, 2014 | 43.09 | 43.22 | 42.01 | 42.20 | 3,712,409 | -0.57(-1.32%) |
Oct 30, 2014 | 40.83 | 43.02 | 40.58 | 42.77 | 4,037,798 | +0.48(+1.13%) |
Oct 29, 2014 | 42.46 | 42.68 | 41.61 | 42.29 | 2,984,282 | -0.23(-0.54%) |
Oct 28, 2014 | 42.02 | 42.52 | 41.85 | 42.52 | 1,899,848 | +0.73(+1.74%) |
Oct 27, 2014 | 42.36 | 42.77 | 41.49 | 41.79 | 1,428,832 | -0.98(-2.29%) |
Oct 24, 2014 | 42.77 | 42.96 | 42.15 | 42.77 | 1,408,061 | -0.04(-0.10%) |
Oct 23, 2014 | 43.52 | 43.62 | 42.69 | 42.81 | 2,243,440 | -0.20(-0.46%) |
Oct 22, 2014 | 43.86 | 43.91 | 42.93 | 43.01 | 3,161,873 | -0.38(-0.86%) |
Oct 21, 2014 | 42.13 | 43.43 | 41.99 | 43.38 | 2,198,931 | +1.59(+3.80%) |
Oct 20, 2014 | 41.46 | 41.82 | 41.46 | 41.79 | 1,652,510 | +0.23(+0.55%) |
Oct 17, 2014 | 41.68 | 42.44 | 41.29 | 41.57 | 2,381,312 | +0.26(+0.62%) |
Oct 16, 2014 | 39.79 | 41.57 | 39.55 | 41.31 | 3,524,041 | +1.35(+3.37%) |
Oct 15, 2014 | 38.79 | 40.11 | 37.95 | 39.96 | 3,576,956 | +1.10(+2.82%) |
Oct 14, 2014 | 37.88 | 39.41 | 37.56 | 38.87 | 2,701,338 | +0.90(+2.36%) |
Oct 13, 2014 | 38.84 | 39.17 | 37.95 | 37.97 | 1,764,712 | -0.85(-2.18%) |
Oct 10, 2014 | 39.26 | 39.68 | 38.73 | 38.81 | 1,581,803 | -0.54(-1.38%) |
Oct 09, 2014 | 40.41 | 40.52 | 39.20 | 39.36 | 2,129,407 | -1.02(-2.51%) |
Oct 08, 2014 | 40.52 | 40.61 | 39.98 | 40.37 | 2,980,753 | -0.08(-0.20%) |
Oct 07, 2014 | 41.54 | 41.55 | 40.45 | 40.46 | 3,197,444 | -1.48(-3.53%) |
Oct 06, 2014 | 42.10 | 42.41 | 41.93 | 41.93 | 1,842,737 | +0.01(+0.04%) |
Oct 03, 2014 | 42.13 | 42.24 | 41.82 | 41.92 | 2,084,212 | +0.03(+0.07%) |
Oct 02, 2014 | 41.28 | 42.02 | 41.21 | 41.89 | 3,167,351 | +0.46(+1.10%) |
Oct 01, 2014 | 41.71 | 42.06 | 41.32 | 41.43 | 2,904,860 | -0.65(-1.54%) |
Sep 30, 2014 | 42.21 | 42.50 | 41.93 | 42.08 | 4,993,430 | -0.19(-0.45%) |
Sep 29, 2014 | 42.58 | 42.73 | 42.17 | 42.27 | 1,582,600 | -0.57(-1.32%) |
Sep 26, 2014 | 42.77 | 43.01 | 42.71 | 42.84 | 1,499,246 | +0.11(+0.26%) |
Sep 25, 2014 | 43.51 | 43.56 | 42.63 | 42.73 | 2,659,827 | -0.95(-2.17%) |
Sep 24, 2014 | 44.04 | 44.12 | 43.66 | 43.68 | 1,928,457 | -0.38(-0.87%) |
Sep 23, 2014 | 44.34 | 44.44 | 44.04 | 44.06 | 1,172,395 | -0.27(-0.61%) |
Sep 22, 2014 | 44.60 | 44.67 | 44.30 | 44.33 | 1,477,894 | -0.16(-0.36%) |
Sep 19, 2014 | 44.79 | 44.80 | 44.37 | 44.49 | 2,115,063 | -0.18(-0.41%) |
Sep 18, 2014 | 45.05 | 45.32 | 44.58 | 44.67 | 3,362,941 | -0.32(-0.70%) |
Sep 17, 2014 | 46.60 | 46.63 | 44.98 | 44.99 | 4,741,600 | -1.41(-3.04%) |
Sep 16, 2014 | 46.52 | 46.55 | 46.16 | 46.40 | 1,363,782 | -0.12(-0.25%) |
Sep 15, 2014 | 45.80 | 46.72 | 45.70 | 46.52 | 2,673,967 | +0.70(+1.52%) |
Sep 12, 2014 | 46.72 | 46.73 | 45.56 | 45.82 | 2,214,442 | -0.85(-1.82%) |
Sep 11, 2014 | 46.42 | 47.10 | 46.36 | 46.67 | 1,852,125 | +0.06(+0.13%) |
Sep 10, 2014 | 46.98 | 46.99 | 46.24 | 46.61 | 2,409,490 | -0.37(-0.78%) |
Sep 09, 2014 | 48.25 | 48.62 | 46.88 | 46.98 | 2,040,820 | -1.55(-3.19%) |
Sep 08, 2014 | 48.15 | 48.92 | 48.15 | 48.53 | 2,138,999 | +0.38(+0.79%) |
Sep 05, 2014 | 47.95 | 48.16 | 47.79 | 48.15 | 736,756 | +0.12(+0.24%) |
Sep 04, 2014 | 48.26 | 48.33 | 47.99 | 48.03 | 1,482,164 | -0.19(-0.40%) |
Sep 03, 2014 | 48.53 | 48.67 | 48.13 | 48.22 | 926,261 | -0.20(-0.41%) |
Sep 02, 2014 | 48.64 | 48.65 | 48.08 | 48.42 | 1,432,992 | -0.12(-0.26%) |
Aug 29, 2014 | 48.55 | 48.54 | 48.54 | 48.54 | 1,041,651 | +0.00(+0.00%) |
Aug 28, 2014 | 48.15 | 48.70 | 48.10 | 48.54 | 2,439,835 | +0.31(+0.64%) |
Aug 27, 2014 | 48.09 | 48.42 | 48.09 | 48.23 | 1,621,041 | +0.23(+0.49%) |
Aug 26, 2014 | 48.23 | 48.36 | 47.91 | 48.00 | 1,355,246 | -0.10(-0.20%) |
Aug 25, 2014 | 48.26 | 48.32 | 47.98 | 48.09 | 1,161,672 | +0.12(+0.26%) |
Aug 22, 2014 | 48.33 | 48.33 | 47.73 | 47.97 | 1,548,304 | -0.43(-0.88%) |
Aug 21, 2014 | 48.86 | 48.86 | 48.37 | 48.40 | 1,661,825 | -0.35(-0.72%) |
Aug 20, 2014 | 48.69 | 49.08 | 48.69 | 48.75 | 1,398,687 | +0.06(+0.12%) |
Aug 19, 2014 | 48.73 | 48.85 | 48.64 | 48.69 | 1,097,158 | -0.05(-0.11%) |
Aug 18, 2014 | 48.74 | 49.07 | 48.68 | 48.74 | 2,021,881 | +0.27(+0.56%) |
Aug 15, 2014 | 48.91 | 49.05 | 47.92 | 48.47 | 2,432,432 | +0.03(+0.06%) |
Aug 14, 2014 | 47.70 | 48.73 | 47.70 | 48.44 | 4,943,927 | +0.96(+2.02%) |
Aug 13, 2014 | 47.79 | 48.10 | 47.54 | 47.48 | 1,327,818 | -0.07(-0.15%) |
Aug 12, 2014 | 47.60 | 47.84 | 47.37 | 47.55 | 816,274 | -0.08(-0.17%) |
Aug 11, 2014 | 47.84 | 48.15 | 47.60 | 47.63 | 830,521 | -0.05(-0.11%) |
Aug 08, 2014 | 47.35 | 47.75 | 47.18 | 47.68 | 1,000,843 | +0.58(+1.23%) |
Aug 07, 2014 | 47.65 | 47.73 | 47.01 | 47.10 | 703,724 | -0.45(-0.96%) |
Aug 06, 2014 | 47.49 | 47.70 | 47.34 | 47.56 | 1,013,073 | -0.01(-0.02%) |
Aug 05, 2014 | 47.95 | 48.03 | 47.32 | 47.57 | 1,514,549 | -0.57(-1.19%) |
Aug 04, 2014 | 48.07 | 48.33 | 47.88 | 48.14 | 1,687,418 | +0.08(+0.17%) |
Aug 01, 2014 | 47.67 | 48.17 | 47.66 | 48.06 | 1,310,851 | +0.19(+0.40%) |
Jul 31, 2014 | 49.14 | 49.51 | 47.71 | 47.87 | 2,245,941 | -1.32(-2.69%) |
Jul 30, 2014 | 49.94 | 50.18 | 49.09 | 49.19 | 2,280,061 | -0.75(-1.50%) |
Jul 29, 2014 | 50.33 | 50.46 | 49.93 | 49.94 | 1,192,769 | -0.29(-0.58%) |
Jul 28, 2014 | 50.23 | 50.57 | 49.91 | 50.23 | 3,214,076 | +0.12(+0.23%) |
Jul 25, 2014 | 50.19 | 50.59 | 50.07 | 50.11 | 883,347 | -0.15(-0.29%) |
Jul 24, 2014 | 50.64 | 50.64 | 50.22 | 50.26 | 1,104,301 | -0.23(-0.47%) |
Jul 23, 2014 | 50.49 | 50.60 | 50.33 | 50.49 | 732,588 | +0.00(+0.00%) |
Jul 22, 2014 | 50.60 | 50.71 | 50.32 | 50.49 | 818,502 | +0.19(+0.38%) |
Jul 21, 2014 | 50.70 | 50.96 | 50.28 | 50.30 | 691,112 | -0.44(-0.87%) |
Jul 18, 2014 | 50.25 | 50.81 | 49.98 | 50.74 | 975,796 | +0.54(+1.08%) |
Jul 17, 2014 | 50.55 | 50.85 | 50.18 | 50.20 | 1,406,677 | -0.62(-1.21%) |
Jul 16, 2014 | 51.09 | 51.10 | 50.58 | 50.82 | 1,233,048 | +0.10(+0.19%) |
Jul 15, 2014 | 51.54 | 51.79 | 50.53 | 50.72 | 2,729,597 | +0.21(+0.41%) |
Jul 14, 2014 | 50.30 | 50.67 | 50.26 | 50.52 | 1,097,932 | -0.32(-0.62%) |
Jul 11, 2014 | 50.82 | 50.92 | 50.64 | 50.83 | 868,462 | +0.09(+0.17%) |
Jul 10, 2014 | 50.85 | 51.14 | 50.42 | 50.74 | 1,994,582 | -0.68(-1.33%) |
Jul 09, 2014 | 51.54 | 51.62 | 51.18 | 51.43 | 1,125,731 | +0.17(+0.33%) |
Jul 08, 2014 | 51.93 | 51.93 | 51.18 | 51.26 | 1,425,956 | -0.68(-1.30%) |
Jul 07, 2014 | 52.21 | 52.29 | 51.74 | 51.93 | 816,406 | -0.46(-0.87%) |
Jul 03, 2014 | 51.97 | 52.39 | 52.39 | 52.39 | 609,185 | +0.60(+1.16%) |
Jul 02, 2014 | 51.98 | 52.26 | 51.66 | 51.79 | 1,379,387 | -0.32(-0.62%) |
Jul 01, 2014 | 52.27 | 52.41 | 51.95 | 52.11 | 1,563,406 | -0.14(-0.27%) |
Jun 30, 2014 | 51.94 | 52.42 | 51.69 | 52.25 | 2,343,988 | +0.27(+0.52%) |
Jun 27, 2014 | 51.96 | 52.03 | 51.62 | 51.98 | 1,731,940 | -0.13(-0.25%) |
Jun 26, 2014 | 51.61 | 52.12 | 51.01 | 52.11 | 2,725,076 | +0.39(+0.75%) |
Jun 25, 2014 | 51.98 | 52.26 | 51.48 | 51.72 | 1,661,351 | -0.23(-0.45%) |
Jun 24, 2014 | 51.99 | 52.42 | 51.47 | 51.95 | 2,399,178 | -0.12(-0.22%) |
Jun 23, 2014 | 53.77 | 53.77 | 51.96 | 52.07 | 4,630,042 | -2.67(-4.88%) |
Jun 20, 2014 | 54.77 | 55.02 | 54.53 | 54.74 | 4,884,299 | -0.10(-0.17%) |
Jun 19, 2014 | 55.07 | 55.40 | 54.83 | 54.84 | 2,075,361 | -0.09(-0.16%) |
Jun 18, 2014 | 55.66 | 55.73 | 54.75 | 54.93 | 2,543,204 | -0.59(-1.06%) |
Jun 17, 2014 | 56.09 | 56.11 | 55.47 | 55.51 | 1,750,527 | -0.56(-0.99%) |
Jun 16, 2014 | 56.48 | 56.69 | 55.98 | 56.07 | 657,226 | -0.51(-0.89%) |
Jun 13, 2014 | 56.39 | 56.59 | 56.28 | 56.58 | 638,429 | +0.21(+0.38%) |
Jun 12, 2014 | 57.03 | 57.12 | 56.31 | 56.36 | 566,875 | -0.75(-1.32%) |
Jun 11, 2014 | 56.96 | 57.48 | 56.58 | 57.12 | 639,710 | -0.18(-0.32%) |
Jun 10, 2014 | 56.93 | 57.33 | 56.32 | 57.30 | 705,221 | -0.15(-0.27%) |
Jun 06, 2014 | 57.26 | 57.46 | 56.94 | 57.45 | 532,560 | +0.15(+0.26%) |
Jun 05, 2014 | 56.54 | 57.48 | 56.22 | 57.31 | 1,244,036 | +0.84(+1.49%) |
Jun 04, 2014 | 55.87 | 56.55 | 55.60 | 56.47 | 740,347 | +0.57(+1.02%) |
Jun 03, 2014 | 56.03 | 56.33 | 55.81 | 55.89 | 1,202,232 | -0.37(-0.66%) |
Jun 02, 2014 | 56.12 | 56.40 | 55.84 | 56.27 | 990,282 | +0.20(+0.35%) |
May 30, 2014 | 56.32 | 56.38 | 55.97 | 56.07 | 950,599 | -0.31(-0.56%) |
May 29, 2014 | 56.22 | 56.39 | 55.61 | 56.39 | 661,198 | +0.37(+0.65%) |
May 28, 2014 | 55.85 | 56.29 | 55.70 | 56.02 | 1,058,660 | +0.17(+0.30%) |
May 27, 2014 | 55.75 | 56.11 | 55.64 | 55.85 | 1,272,775 | +0.38(+0.69%) |
May 23, 2014 | 55.15 | 55.47 | 55.47 | 55.47 | 1,918,970 | +0.07(+0.13%) |
May 22, 2014 | 54.42 | 55.45 | 54.14 | 55.40 | 1,401,187 | +0.86(+1.58%) |
May 21, 2014 | 54.10 | 54.60 | 54.00 | 54.53 | 1,353,303 | +0.62(+1.15%) |
May 20, 2014 | 53.55 | 54.01 | 53.39 | 53.91 | 1,786,121 | +0.21(+0.38%) |
May 19, 2014 | 52.83 | 54.06 | 52.75 | 53.70 | 1,060,070 | +0.66(+1.24%) |
May 16, 2014 | 52.73 | 53.08 | 51.94 | 53.05 | 1,564,920 | +0.10(+0.19%) |
May 15, 2014 | 53.39 | 53.45 | 52.33 | 52.94 | 1,416,332 | -0.60(-1.12%) |
May 14, 2014 | 53.38 | 53.78 | 52.88 | 53.54 | 1,036,328 | +0.19(+0.36%) |
May 13, 2014 | 53.88 | 54.09 | 53.30 | 53.35 | 1,048,314 | -0.48(-0.90%) |
May 12, 2014 | 53.62 | 54.31 | 53.58 | 53.84 | 981,969 | +0.42(+0.80%) |
May 09, 2014 | 53.43 | 53.80 | 53.15 | 53.41 | 1,245,183 | -0.07(-0.14%) |
May 08, 2014 | 53.61 | 54.53 | 53.42 | 53.49 | 2,001,335 | -0.19(-0.35%) |
May 07, 2014 | 55.78 | 55.99 | 53.11 | 53.68 | 4,760,219 | -1.98(-3.57%) |
May 06, 2014 | 55.87 | 56.09 | 55.35 | 55.66 | 1,059,722 | -0.10(-0.17%) |
May 05, 2014 | 55.53 | 55.92 | 55.26 | 55.76 | 1,306,535 | -0.03(-0.05%) |
May 02, 2014 | 56.14 | 56.52 | 55.74 | 55.78 | 953,641 | -0.40(-0.72%) |
May 01, 2014 | 56.20 | 56.39 | 55.74 | 56.19 | 772,446 | -0.20(-0.36%) |
Apr 30, 2014 | 55.83 | 56.52 | 55.62 | 56.39 | 571,343 | +0.62(+1.10%) |
Apr 29, 2014 | 55.43 | 56.03 | 55.43 | 55.78 | 600,334 | +0.63(+1.14%) |
Apr 28, 2014 | 55.73 | 55.85 | 54.82 | 55.15 | 932,671 | -0.22(-0.40%) |
Apr 25, 2014 | 55.46 | 55.77 | 55.21 | 55.37 | 755,568 | -0.17(-0.30%) |
Apr 24, 2014 | 56.44 | 56.52 | 55.48 | 55.54 | 931,656 | -0.81(-1.43%) |
Apr 23, 2014 | 56.33 | 56.56 | 56.21 | 56.34 | 461,028 | +0.01(+0.03%) |
Apr 22, 2014 | 56.24 | 56.47 | 56.04 | 56.33 | 564,325 | +0.09(+0.16%) |
Apr 21, 2014 | 56.12 | 56.44 | 55.95 | 56.24 | 566,327 | +0.03(+0.05%) |
Apr 17, 2014 | 56.06 | 56.21 | 56.21 | 56.21 | 849,841 | -0.04(-0.08%) |
Apr 16, 2014 | 55.73 | 56.41 | 55.62 | 56.25 | 712,795 | +1.01(+1.83%) |
Apr 15, 2014 | 55.03 | 55.35 | 54.53 | 55.24 | 681,737 | +0.37(+0.67%) |
Apr 14, 2014 | 54.93 | 55.32 | 54.50 | 54.88 | 1,079,626 | +0.46(+0.85%) |
Apr 11, 2014 | 55.10 | 55.18 | 54.36 | 54.42 | 1,749,791 | -0.90(-1.63%) |
Apr 10, 2014 | 56.76 | 56.91 | 55.32 | 55.32 | 1,039,612 | -1.53(-2.69%) |
Apr 09, 2014 | 56.14 | 56.85 | 55.95 | 56.85 | 847,701 | +0.82(+1.46%) |
Apr 08, 2014 | 55.64 | 56.23 | 55.36 | 56.03 | 1,220,165 | +0.55(+0.99%) |
Apr 07, 2014 | 56.09 | 56.44 | 55.32 | 55.48 | 1,520,582 | -0.72(-1.28%) |
Apr 04, 2014 | 57.73 | 57.96 | 56.11 | 56.19 | 1,115,840 | -1.11(-1.93%) |
Apr 03, 2014 | 57.48 | 57.78 | 56.98 | 57.30 | 1,358,484 | -0.07(-0.13%) |
Apr 02, 2014 | 56.50 | 57.45 | 56.43 | 57.37 | 1,578,998 | +0.75(+1.32%) |
Apr 01, 2014 | 56.53 | 56.74 | 56.01 | 56.63 | 1,632,661 | +0.56(+0.99%) |
Mar 31, 2014 | 56.21 | 56.36 | 55.62 | 56.07 | 2,423,153 | +0.08(+0.14%) |
Mar 28, 2014 | 56.57 | 56.99 | 55.89 | 55.99 | 1,473,516 | -0.51(-0.91%) |
Mar 27, 2014 | 56.95 | 56.95 | 55.98 | 56.50 | 1,587,305 | +0.56(+0.99%) |
Mar 26, 2014 | 57.39 | 57.55 | 55.92 | 55.95 | 1,459,901 | -1.25(-2.19%) |
Mar 25, 2014 | 57.75 | 58.14 | 57.14 | 57.20 | 783,698 | -0.17(-0.29%) |
Mar 24, 2014 | 58.10 | 58.36 | 57.05 | 57.36 | 1,198,332 | -0.31(-0.53%) |
Mar 21, 2014 | 58.34 | 58.68 | 57.67 | 57.67 | 4,702,368 | -0.18(-0.30%) |
Mar 20, 2014 | 56.91 | 57.88 | 56.80 | 57.85 | 1,675,404 | +0.88(+1.55%) |
Mar 19, 2014 | 57.87 | 58.02 | 56.66 | 56.96 | 1,571,683 | -0.86(-1.49%) |
Mar 18, 2014 | 58.17 | 58.73 | 57.13 | 57.82 | 2,676,663 | -0.49(-0.84%) |
Mar 17, 2014 | 57.89 | 58.69 | 57.68 | 58.31 | 1,911,363 | +0.58(+1.00%) |
Mar 14, 2014 | 58.58 | 58.89 | 57.73 | 57.74 | 1,031,408 | -0.84(-1.44%) |
Mar 13, 2014 | 58.97 | 59.41 | 58.19 | 58.58 | 1,595,232 | -0.08(-0.14%) |
Mar 12, 2014 | 58.96 | 59.08 | 58.47 | 58.66 | 2,338,917 | -0.65(-1.10%) |
Mar 11, 2014 | 60.06 | 60.34 | 59.04 | 59.31 | 2,430,814 | -1.43(-2.36%) |
Mar 10, 2014 | 61.35 | 61.35 | 59.53 | 60.74 | 4,788,856 | +3.82(+6.72%) |
Mar 07, 2014 | 57.25 | 57.43 | 56.87 | 56.92 | 1,325,249 | -0.15(-0.27%) |
Mar 06, 2014 | 56.86 | 57.32 | 56.83 | 57.07 | 1,235,153 | +0.23(+0.41%) |
Mar 05, 2014 | 56.98 | 57.11 | 56.56 | 56.84 | 1,476,764 | -0.23(-0.41%) |
Mar 04, 2014 | 56.74 | 57.14 | 56.39 | 57.07 | 1,161,605 | +0.89(+1.59%) |
Mar 03, 2014 | 55.81 | 56.28 | 55.41 | 56.18 | 1,031,788 | -0.23(-0.41%) |
Feb 28, 2014 | 55.96 | 57.25 | 55.88 | 56.41 | 2,351,735 | +0.68(+1.22%) |
Feb 27, 2014 | 54.98 | 56.18 | 54.97 | 55.73 | 2,511,428 | +0.76(+1.38%) |
Feb 26, 2014 | 53.26 | 55.02 | 53.19 | 54.97 | 1,932,177 | +1.86(+3.50%) |
Feb 25, 2014 | 52.90 | 53.36 | 52.67 | 53.12 | 1,024,209 | +0.26(+0.48%) |
Feb 24, 2014 | 53.19 | 53.44 | 52.80 | 52.86 | 1,127,509 | -0.28(-0.52%) |
Feb 21, 2014 | 53.58 | 53.65 | 53.08 | 53.14 | 627,764 | -0.28(-0.52%) |
Feb 20, 2014 | 53.18 | 53.56 | 52.86 | 53.42 | 689,530 | +0.31(+0.58%) |
Feb 19, 2014 | 53.20 | 53.72 | 52.91 | 53.11 | 1,194,679 | -0.09(-0.16%) |
Feb 18, 2014 | 53.18 | 53.48 | 53.04 | 53.20 | 1,153,388 | -0.11(-0.21%) |
Feb 14, 2014 | 52.67 | 53.31 | 53.31 | 53.31 | 1,048,791 | +0.56(+1.07%) |
Feb 13, 2014 | 52.24 | 52.88 | 51.95 | 52.74 | 712,401 | +0.25(+0.47%) |
Feb 12, 2014 | 52.90 | 53.21 | 52.44 | 52.50 | 1,064,070 | -0.28(-0.53%) |
Feb 11, 2014 | 52.42 | 53.09 | 52.32 | 52.77 | 1,341,169 | +0.51(+0.98%) |
Feb 10, 2014 | 52.06 | 52.34 | 51.63 | 52.26 | 1,109,097 | -0.01(-0.03%) |
Feb 07, 2014 | 52.43 | 52.77 | 51.46 | 52.28 | 2,103,645 | -0.03(-0.06%) |
Feb 06, 2014 | 50.64 | 53.02 | 49.20 | 52.31 | 4,266,437 | +1.51(+2.98%) |
Feb 05, 2014 | 50.54 | 51.03 | 49.56 | 50.79 | 2,157,859 | -0.02(-0.04%) |
Feb 04, 2014 | 50.64 | 51.39 | 50.24 | 50.81 | 1,442,115 | +0.48(+0.94%) |
Feb 03, 2014 | 51.59 | 51.92 | 50.08 | 50.34 | 1,835,487 | -1.29(-2.49%) |
Jan 31, 2014 | 51.85 | 52.29 | 51.57 | 51.63 | 1,357,624 | -0.90(-1.71%) |
Jan 30, 2014 | 52.72 | 52.77 | 52.20 | 52.53 | 774,526 | +0.15(+0.28%) |
Jan 29, 2014 | 52.05 | 52.93 | 52.02 | 52.38 | 875,896 | -0.01(-0.01%) |
Jan 28, 2014 | 52.43 | 52.74 | 52.27 | 52.39 | 601,093 | -0.01(-0.03%) |
Jan 27, 2014 | 52.24 | 52.91 | 51.72 | 52.40 | 1,216,384 | +0.05(+0.10%) |
Jan 24, 2014 | 53.68 | 53.77 | 52.35 | 52.35 | 1,129,106 | -1.84(-3.40%) |
Jan 23, 2014 | 55.02 | 55.17 | 53.86 | 54.19 | 1,256,871 | -1.31(-2.36%) |
Jan 22, 2014 | 55.43 | 55.55 | 55.05 | 55.50 | 913,718 | +0.10(+0.18%) |
Jan 21, 2014 | 55.55 | 56.01 | 55.22 | 55.40 | 1,342,030 | +0.20(+0.36%) |
Jan 17, 2014 | 55.41 | 55.20 | 55.20 | 55.20 | 597,999 | -0.15(-0.28%) |
Jan 16, 2014 | 55.25 | 55.54 | 55.23 | 55.35 | 761,653 | +0.00(+0.00%) |
Jan 15, 2014 | 54.15 | 55.39 | 54.62 | 55.35 | 1,331,725 | +1.21(+2.23%) |
Jan 14, 2014 | 53.27 | 54.16 | 53.27 | 54.15 | 1,067,382 | +0.90(+1.69%) |
Jan 13, 2014 | 53.97 | 54.19 | 53.19 | 53.25 | 908,798 | -1.00(-1.85%) |
Jan 10, 2014 | 54.49 | 54.62 | 54.07 | 54.25 | 1,110,279 | -0.10(-0.19%) |
Jan 09, 2014 | 54.59 | 54.93 | 54.21 | 54.35 | 695,640 | -0.04(-0.08%) |
Jan 08, 2014 | 54.29 | 54.62 | 53.97 | 54.40 | 1,132,927 | +0.09(+0.16%) |
Jan 07, 2014 | 54.07 | 54.62 | 53.84 | 54.31 | 1,051,338 | +0.37(+0.69%) |
Jan 06, 2014 | 54.57 | 54.57 | 53.91 | 53.94 | 799,178 | -0.35(-0.65%) |
Jan 03, 2014 | 54.33 | 54.68 | 54.21 | 54.29 | 521,864 | -0.19(-0.35%) |
Jan 02, 2014 | 55.02 | 55.10 | 54.33 | 54.48 | 828,359 | -0.68(-1.23%) |
Dec 31, 2013 | 55.13 | 55.16 | 55.16 | 55.16 | 622,078 | +0.15(+0.28%) |
Dec 30, 2013 | 55.15 | 55.23 | 54.64 | 55.00 | 695,370 | -0.15(-0.28%) |
Dec 27, 2013 | 54.87 | 55.31 | 54.83 | 55.16 | 796,753 | +0.14(+0.26%) |
Dec 26, 2013 | 54.56 | 55.09 | 54.02 | 55.01 | 757,491 | +0.69(+1.26%) |
Dec 24, 2013 | 53.85 | 54.37 | 53.51 | 54.33 | 309,420 | +0.74(+1.38%) |
Dec 23, 2013 | 53.45 | 53.69 | 53.26 | 53.59 | 1,110,692 | +0.30(+0.56%) |
Dec 20, 2013 | 53.23 | 53.72 | 53.13 | 53.29 | 2,709,004 | +0.01(+0.03%) |
Dec 19, 2013 | 53.05 | 53.39 | 52.89 | 53.28 | 2,093,488 | +0.22(+0.41%) |
Dec 18, 2013 | 53.18 | 53.31 | 52.47 | 53.06 | 2,451,419 | -0.24(-0.45%) |
Dec 17, 2013 | 53.16 | 53.50 | 52.92 | 53.30 | 1,033,818 | +0.17(+0.32%) |
Dec 16, 2013 | 53.60 | 53.96 | 53.11 | 53.13 | 1,707,820 | -0.36(-0.67%) |
Dec 13, 2013 | 53.57 | 54.00 | 53.42 | 53.49 | 1,006,218 | -0.09(-0.18%) |
Dec 12, 2013 | 53.95 | 53.96 | 53.47 | 53.58 | 901,219 | -0.55(-1.01%) |
Dec 11, 2013 | 54.78 | 54.86 | 53.90 | 54.13 | 1,219,647 | -0.63(-1.16%) |
Dec 10, 2013 | 54.59 | 55.11 | 54.45 | 54.77 | 1,303,382 | +0.15(+0.28%) |
Dec 09, 2013 | 54.27 | 54.62 | 54.27 | 54.61 | 740,799 | +0.33(+0.60%) |
Dec 06, 2013 | 53.90 | 54.28 | 53.58 | 54.28 | 962,333 | +0.93(+1.74%) |
Dec 05, 2013 | 53.03 | 53.60 | 52.91 | 53.36 | 1,102,663 | +0.14(+0.26%) |
Dec 04, 2013 | 52.73 | 53.44 | 52.48 | 53.22 | 1,877,436 | +0.39(+0.75%) |
Dec 03, 2013 | 52.74 | 53.13 | 52.33 | 52.83 | 1,092,825 | -0.30(-0.56%) |