Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.87 | 72.49 | 71.82 | 71.99 | 2,495,307 | +0.37(+0.52%) |
Nov 26, 2014 | 71.43 | 71.62 | 71.62 | 71.62 | 2,680,697 | +0.47(+0.66%) |
Nov 25, 2014 | 71.77 | 71.77 | 71.02 | 71.15 | 4,959,278 | -0.46(-0.64%) |
Nov 24, 2014 | 70.75 | 71.79 | 70.66 | 71.60 | 5,322,329 | +1.21(+1.72%) |
Nov 21, 2014 | 70.62 | 70.89 | 70.31 | 70.39 | 5,481,695 | +0.06(+0.09%) |
Nov 20, 2014 | 70.46 | 70.69 | 70.08 | 70.33 | 4,458,500 | -0.27(-0.38%) |
Nov 19, 2014 | 70.96 | 71.21 | 70.40 | 70.59 | 5,153,150 | -0.42(-0.59%) |
Nov 18, 2014 | 70.95 | 71.27 | 70.70 | 71.01 | 4,998,930 | +0.00(+0.00%) |
Nov 17, 2014 | 70.23 | 71.02 | 70.23 | 71.01 | 5,103,305 | +0.78(+1.11%) |
Nov 14, 2014 | 71.00 | 71.11 | 70.15 | 70.23 | 6,712,838 | -0.79(-1.11%) |
Nov 13, 2014 | 70.49 | 71.03 | 70.44 | 71.02 | 4,427,833 | +0.66(+0.94%) |
Nov 12, 2014 | 70.61 | 70.76 | 70.14 | 70.36 | 3,808,164 | -0.37(-0.52%) |
Nov 11, 2014 | 70.39 | 71.06 | 70.37 | 70.73 | 4,226,438 | +0.45(+0.64%) |
Nov 10, 2014 | 69.43 | 70.29 | 69.28 | 70.28 | 4,428,055 | +0.64(+0.92%) |
Nov 07, 2014 | 69.47 | 69.66 | 69.14 | 69.64 | 4,633,737 | -0.04(-0.06%) |
Nov 06, 2014 | 69.03 | 69.72 | 68.83 | 69.68 | 5,069,874 | +0.73(+1.06%) |
Nov 05, 2014 | 68.03 | 69.25 | 67.51 | 68.95 | 6,930,090 | +1.60(+2.38%) |
Nov 04, 2014 | 66.86 | 67.93 | 65.88 | 67.35 | 7,995,279 | -0.51(-0.75%) |
Nov 03, 2014 | 67.79 | 68.30 | 67.69 | 67.86 | 6,621,198 | +0.24(+0.36%) |
Oct 31, 2014 | 68.30 | 68.68 | 67.54 | 67.62 | 7,882,415 | +0.20(+0.30%) |
Oct 30, 2014 | 66.86 | 67.73 | 66.80 | 67.41 | 3,936,914 | +0.28(+0.42%) |
Oct 29, 2014 | 67.03 | 67.45 | 66.65 | 67.13 | 4,288,412 | -0.01(-0.01%) |
Oct 28, 2014 | 67.13 | 67.18 | 66.74 | 67.13 | 4,298,761 | +0.28(+0.42%) |
Oct 27, 2014 | 66.42 | 66.42 | 66.42 | 66.85 | 4,571,886 | +0.43(+0.65%) |
Oct 24, 2014 | 65.94 | 66.47 | 65.73 | 66.42 | 3,438,249 | +0.54(+0.83%) |
Oct 23, 2014 | 66.13 | 66.54 | 65.74 | 65.87 | 5,037,637 | +0.28(+0.42%) |
Oct 22, 2014 | 65.46 | 66.02 | 65.28 | 65.60 | 6,607,131 | +0.26(+0.40%) |
Oct 21, 2014 | 64.42 | 65.48 | 64.23 | 65.34 | 6,556,061 | +1.13(+1.76%) |
Oct 20, 2014 | 62.87 | 64.37 | 62.71 | 64.21 | 7,285,450 | +1.41(+2.25%) |
Oct 17, 2014 | 62.72 | 62.96 | 62.02 | 62.79 | 7,091,659 | +0.90(+1.46%) |
Oct 16, 2014 | 61.02 | 62.55 | 60.78 | 61.89 | 9,364,736 | -0.14(-0.23%) |
Oct 15, 2014 | 62.58 | 62.81 | 60.87 | 62.03 | 11,493,899 | -1.33(-2.09%) |
Oct 14, 2014 | 63.34 | 63.83 | 63.13 | 63.36 | 9,948,700 | +0.44(+0.70%) |
Oct 13, 2014 | 64.80 | 64.80 | 62.84 | 62.92 | 9,572,179 | -1.85(-2.86%) |
Oct 10, 2014 | 64.55 | 65.53 | 64.14 | 64.77 | 9,248,608 | +0.42(+0.65%) |
Oct 09, 2014 | 64.81 | 65.34 | 64.33 | 64.36 | 6,463,292 | -0.45(-0.69%) |
Oct 08, 2014 | 63.84 | 64.84 | 63.65 | 64.80 | 6,171,448 | +1.17(+1.84%) |
Oct 07, 2014 | 63.63 | 64.40 | 63.48 | 63.63 | 5,954,790 | -0.24(-0.38%) |
Oct 06, 2014 | 64.05 | 64.33 | 63.67 | 63.88 | 4,291,851 | +0.01(+0.01%) |
Oct 03, 2014 | 63.16 | 63.92 | 62.90 | 63.87 | 7,169,915 | +1.00(+1.59%) |
Oct 02, 2014 | 62.22 | 63.03 | 62.06 | 62.87 | 8,018,391 | +0.72(+1.16%) |
Oct 01, 2014 | 62.39 | 62.69 | 62.08 | 62.15 | 8,879,454 | -0.35(-0.57%) |
Sep 30, 2014 | 62.83 | 63.07 | 62.39 | 62.50 | 5,155,902 | -0.35(-0.55%) |
Sep 29, 2014 | 62.62 | 62.98 | 62.25 | 62.85 | 3,854,332 | -0.20(-0.32%) |
Sep 26, 2014 | 62.53 | 63.17 | 62.52 | 63.05 | 4,988,447 | +0.35(+0.56%) |
Sep 25, 2014 | 63.28 | 63.45 | 62.59 | 62.70 | 4,964,980 | -0.77(-1.21%) |
Sep 24, 2014 | 63.10 | 63.52 | 62.94 | 63.47 | 5,435,627 | +0.65(+1.04%) |
Sep 23, 2014 | 63.27 | 63.41 | 62.68 | 62.82 | 4,691,128 | -0.48(-0.76%) |
Sep 22, 2014 | 63.79 | 63.83 | 63.19 | 63.30 | 4,500,389 | -0.60(-0.95%) |
Sep 19, 2014 | 64.14 | 64.20 | 63.63 | 63.90 | 7,482,467 | +0.15(+0.23%) |
Sep 18, 2014 | 64.35 | 64.50 | 63.65 | 63.75 | 6,151,676 | -0.83(-1.29%) |
Sep 17, 2014 | 64.32 | 64.78 | 64.20 | 64.58 | 4,546,076 | +0.02(+0.02%) |
Sep 16, 2014 | 63.74 | 64.84 | 63.73 | 64.57 | 4,879,701 | +0.77(+1.21%) |
Sep 15, 2014 | 63.65 | 63.83 | 63.53 | 63.80 | 5,563,975 | +0.53(+0.83%) |
Sep 12, 2014 | 63.89 | 63.89 | 63.08 | 63.27 | 3,651,767 | -0.41(-0.64%) |
Sep 11, 2014 | 63.42 | 63.78 | 63.41 | 63.68 | 4,999,641 | +0.14(+0.22%) |
Sep 10, 2014 | 63.44 | 63.76 | 63.29 | 63.54 | 3,503,221 | +0.04(+0.06%) |
Sep 09, 2014 | 64.00 | 64.05 | 63.27 | 63.50 | 4,901,557 | -0.42(-0.66%) |
Sep 08, 2014 | 64.18 | 64.49 | 63.73 | 63.92 | 4,275,474 | -0.19(-0.29%) |
Sep 05, 2014 | 63.19 | 64.12 | 62.91 | 64.11 | 4,542,602 | +1.04(+1.66%) |
Sep 04, 2014 | 63.16 | 63.69 | 62.84 | 63.07 | 6,270,259 | -0.04(-0.06%) |
Sep 03, 2014 | 62.74 | 63.31 | 62.59 | 63.11 | 4,472,340 | +0.49(+0.79%) |
Sep 02, 2014 | 62.41 | 62.66 | 62.21 | 62.61 | 3,267,502 | +0.22(+0.35%) |
Aug 29, 2014 | 62.43 | 62.39 | 62.39 | 62.39 | 3,076,722 | +0.02(+0.03%) |
Aug 28, 2014 | 62.28 | 62.51 | 62.02 | 62.38 | 2,306,577 | +0.00(+0.00%) |
Aug 27, 2014 | 62.42 | 62.63 | 62.31 | 62.38 | 2,665,286 | +0.06(+0.10%) |
Aug 26, 2014 | 62.17 | 62.54 | 61.96 | 62.31 | 3,475,612 | +0.11(+0.18%) |
Aug 25, 2014 | 62.39 | 62.64 | 62.13 | 62.20 | 3,184,343 | -0.02(-0.04%) |
Aug 22, 2014 | 61.97 | 62.51 | 61.97 | 62.23 | 4,459,624 | +0.20(+0.33%) |
Aug 21, 2014 | 62.66 | 62.68 | 62.01 | 62.02 | 3,307,504 | -0.49(-0.79%) |
Aug 20, 2014 | 62.39 | 62.64 | 62.17 | 62.52 | 3,291,034 | +0.06(+0.10%) |
Aug 19, 2014 | 62.28 | 62.46 | 62.02 | 62.46 | 2,867,439 | +0.30(+0.48%) |
Aug 18, 2014 | 62.17 | 62.38 | 61.96 | 62.16 | 2,808,939 | +0.19(+0.30%) |
Aug 15, 2014 | 62.28 | 62.42 | 61.60 | 61.97 | 4,212,906 | -0.31(-0.49%) |
Aug 14, 2014 | 62.09 | 62.29 | 61.97 | 62.28 | 3,433,368 | +0.31(+0.49%) |
Aug 13, 2014 | 61.98 | 62.14 | 61.60 | 61.97 | 4,390,964 | +0.19(+0.31%) |
Aug 12, 2014 | 61.42 | 61.91 | 61.35 | 61.78 | 3,087,972 | +0.24(+0.40%) |
Aug 11, 2014 | 61.27 | 61.80 | 61.22 | 61.54 | 4,136,850 | +0.43(+0.71%) |
Aug 08, 2014 | 59.88 | 61.19 | 59.83 | 61.11 | 5,825,135 | +1.34(+2.23%) |
Aug 07, 2014 | 60.86 | 60.96 | 59.39 | 59.77 | 7,214,504 | -0.72(-1.19%) |
Aug 06, 2014 | 58.68 | 60.81 | 58.66 | 60.49 | 14,397,537 | -0.19(-0.31%) |
Aug 05, 2014 | 61.26 | 62.01 | 59.82 | 60.68 | 8,655,581 | -0.08(-0.13%) |
Aug 04, 2014 | 60.09 | 60.85 | 60.08 | 60.76 | 5,535,482 | +0.69(+1.15%) |
Aug 01, 2014 | 59.84 | 60.54 | 59.84 | 60.07 | 5,708,531 | +0.10(+0.17%) |
Jul 31, 2014 | 60.71 | 61.05 | 59.97 | 59.97 | 5,581,377 | -1.08(-1.78%) |
Jul 30, 2014 | 61.25 | 61.41 | 60.81 | 61.05 | 5,111,810 | -0.05(-0.09%) |
Jul 29, 2014 | 61.64 | 61.76 | 61.11 | 61.11 | 4,294,710 | -0.45(-0.73%) |
Jul 28, 2014 | 62.04 | 62.16 | 61.40 | 61.55 | 5,448,076 | -0.58(-0.94%) |
Jul 25, 2014 | 61.84 | 62.20 | 61.73 | 62.13 | 4,195,710 | +0.18(+0.29%) |
Jul 24, 2014 | 61.52 | 62.05 | 61.38 | 61.95 | 4,836,369 | +0.60(+0.97%) |
Jul 23, 2014 | 61.11 | 61.40 | 60.92 | 61.36 | 2,946,514 | +0.20(+0.33%) |
Jul 22, 2014 | 60.56 | 61.29 | 60.49 | 61.15 | 3,432,458 | +0.65(+1.08%) |
Jul 21, 2014 | 60.46 | 60.70 | 60.11 | 60.50 | 4,013,893 | -0.34(-0.56%) |
Jul 18, 2014 | 59.94 | 60.87 | 59.87 | 60.84 | 4,135,552 | +1.07(+1.79%) |
Jul 17, 2014 | 60.17 | 60.48 | 59.75 | 59.77 | 3,079,681 | -0.51(-0.84%) |
Jul 16, 2014 | 60.79 | 60.92 | 60.18 | 60.28 | 3,570,531 | -0.30(-0.49%) |
Jul 15, 2014 | 60.42 | 60.76 | 60.19 | 60.57 | 4,475,661 | +0.09(+0.16%) |
Jul 14, 2014 | 60.36 | 60.68 | 60.33 | 60.48 | 2,904,320 | +0.31(+0.51%) |
Jul 11, 2014 | 59.90 | 60.28 | 59.71 | 60.18 | 2,899,657 | +0.23(+0.38%) |
Jul 10, 2014 | 59.66 | 60.20 | 59.50 | 59.95 | 3,720,901 | -0.18(-0.30%) |
Jul 09, 2014 | 60.14 | 60.22 | 59.67 | 60.13 | 3,996,490 | +0.24(+0.41%) |
Jul 08, 2014 | 59.92 | 59.99 | 59.61 | 59.89 | 4,240,334 | -0.11(-0.18%) |
Jul 07, 2014 | 59.95 | 60.25 | 59.85 | 60.00 | 3,117,598 | -0.13(-0.21%) |
Jul 03, 2014 | 59.80 | 60.12 | 60.12 | 60.12 | 2,608,008 | +0.45(+0.76%) |
Jul 02, 2014 | 59.46 | 60.04 | 59.28 | 59.67 | 3,525,225 | +0.16(+0.28%) |
Jul 01, 2014 | 59.38 | 59.73 | 59.02 | 59.50 | 4,289,702 | +0.52(+0.89%) |
Jun 30, 2014 | 59.25 | 59.58 | 58.85 | 58.98 | 5,089,564 | -0.27(-0.46%) |
Jun 27, 2014 | 59.04 | 59.30 | 58.84 | 59.25 | 9,295,790 | +0.14(+0.24%) |
Jun 26, 2014 | 59.06 | 59.52 | 58.77 | 59.11 | 5,122,510 | +0.06(+0.11%) |
Jun 25, 2014 | 59.13 | 59.31 | 58.74 | 59.05 | 5,419,073 | -0.02(-0.03%) |
Jun 24, 2014 | 59.24 | 59.66 | 58.41 | 59.06 | 7,495,253 | -0.66(-1.10%) |
Jun 23, 2014 | 60.07 | 60.08 | 59.47 | 59.72 | 4,565,200 | -0.37(-0.61%) |
Jun 20, 2014 | 60.82 | 60.94 | 60.03 | 60.09 | 7,830,188 | -0.52(-0.85%) |
Jun 19, 2014 | 60.62 | 60.83 | 60.50 | 60.61 | 5,795,490 | +0.07(+0.12%) |
Jun 18, 2014 | 60.15 | 60.56 | 59.56 | 60.54 | 4,449,278 | +0.91(+1.52%) |
Jun 17, 2014 | 59.54 | 59.85 | 59.40 | 59.63 | 3,553,035 | +0.05(+0.08%) |
Jun 16, 2014 | 59.28 | 59.75 | 59.14 | 59.58 | 5,097,764 | +0.22(+0.37%) |
Jun 13, 2014 | 59.68 | 59.74 | 58.98 | 59.36 | 3,970,840 | -0.09(-0.16%) |
Jun 12, 2014 | 60.36 | 60.45 | 59.33 | 59.46 | 4,827,469 | -1.05(-1.73%) |
Jun 11, 2014 | 60.83 | 61.04 | 60.46 | 60.50 | 3,994,141 | -0.55(-0.90%) |
Jun 10, 2014 | 61.37 | 61.40 | 60.88 | 61.05 | 3,438,960 | -0.70(-1.14%) |
Jun 06, 2014 | 61.69 | 62.16 | 61.55 | 61.76 | 3,806,560 | +0.23(+0.38%) |
Jun 05, 2014 | 60.95 | 61.71 | 60.78 | 61.52 | 4,229,754 | +0.36(+0.59%) |
Jun 04, 2014 | 60.87 | 61.22 | 60.54 | 61.16 | 3,692,869 | +0.35(+0.58%) |
Jun 03, 2014 | 61.23 | 61.41 | 60.79 | 60.81 | 3,758,206 | -0.46(-0.75%) |
Jun 02, 2014 | 61.32 | 61.51 | 61.08 | 61.27 | 2,748,900 | -0.02(-0.03%) |
May 30, 2014 | 60.88 | 61.42 | 60.79 | 61.29 | 6,755,210 | +0.52(+0.85%) |
May 29, 2014 | 60.65 | 60.92 | 60.31 | 60.77 | 4,239,120 | +0.32(+0.53%) |
May 28, 2014 | 60.43 | 60.84 | 60.41 | 60.45 | 4,645,623 | +0.06(+0.10%) |
May 27, 2014 | 60.49 | 60.52 | 60.25 | 60.39 | 3,510,864 | +0.04(+0.06%) |
May 23, 2014 | 60.51 | 60.35 | 60.35 | 60.35 | 3,187,295 | -0.15(-0.25%) |
May 22, 2014 | 59.97 | 60.54 | 59.89 | 60.50 | 2,859,850 | +0.48(+0.80%) |
May 21, 2014 | 59.71 | 60.10 | 59.55 | 60.02 | 4,306,536 | +0.60(+1.01%) |
May 20, 2014 | 59.68 | 59.89 | 59.32 | 59.42 | 3,746,518 | -0.27(-0.45%) |
May 19, 2014 | 59.68 | 60.01 | 59.50 | 59.68 | 5,513,619 | -0.23(-0.39%) |
May 16, 2014 | 59.13 | 60.00 | 59.05 | 59.92 | 6,873,351 | +0.79(+1.34%) |
May 15, 2014 | 59.45 | 59.47 | 58.48 | 59.13 | 4,856,063 | -0.34(-0.58%) |
May 14, 2014 | 59.60 | 59.85 | 59.39 | 59.47 | 3,596,161 | -0.43(-0.72%) |
May 13, 2014 | 60.10 | 60.25 | 59.80 | 59.90 | 4,443,056 | -0.21(-0.35%) |
May 12, 2014 | 59.86 | 60.36 | 59.80 | 60.11 | 5,537,336 | +0.42(+0.71%) |
May 09, 2014 | 59.30 | 59.82 | 59.01 | 59.69 | 5,383,278 | +0.33(+0.55%) |
May 08, 2014 | 59.26 | 59.65 | 58.98 | 59.36 | 7,922,382 | -0.03(-0.05%) |
May 07, 2014 | 58.54 | 59.47 | 58.20 | 59.39 | 7,003,295 | +1.14(+1.96%) |
May 06, 2014 | 58.61 | 58.68 | 58.15 | 58.25 | 5,384,519 | -0.42(-0.72%) |
May 05, 2014 | 57.71 | 59.24 | 57.39 | 58.67 | 7,937,719 | +0.88(+1.52%) |
May 02, 2014 | 57.01 | 57.86 | 56.68 | 57.80 | 8,833,160 | +0.60(+1.05%) |
May 01, 2014 | 56.69 | 57.34 | 56.69 | 57.19 | 8,963,782 | +0.29(+0.51%) |
Apr 30, 2014 | 57.22 | 57.26 | 56.69 | 56.90 | 11,159,291 | -0.59(-1.02%) |
Apr 29, 2014 | 57.65 | 57.95 | 57.46 | 57.49 | 6,424,098 | -0.11(-0.19%) |
Apr 28, 2014 | 57.68 | 58.35 | 57.32 | 57.60 | 9,819,525 | +0.29(+0.51%) |
Apr 25, 2014 | 57.12 | 57.62 | 57.10 | 57.31 | 5,619,189 | +0.13(+0.23%) |
Apr 24, 2014 | 57.33 | 57.62 | 57.10 | 57.18 | 6,667,795 | -0.02(-0.03%) |
Apr 23, 2014 | 57.31 | 57.62 | 57.10 | 57.19 | 4,471,837 | -0.12(-0.20%) |
Apr 22, 2014 | 57.78 | 57.80 | 57.30 | 57.31 | 6,359,591 | -0.34(-0.58%) |
Apr 21, 2014 | 57.62 | 57.94 | 57.52 | 57.65 | 6,705,795 | -0.05(-0.09%) |
Apr 17, 2014 | 57.40 | 57.70 | 57.70 | 57.70 | 6,954,518 | +0.08(+0.14%) |
Apr 16, 2014 | 57.75 | 57.88 | 57.30 | 57.62 | 5,977,375 | +0.37(+0.64%) |
Apr 15, 2014 | 57.37 | 57.62 | 56.43 | 57.25 | 6,795,620 | +0.05(+0.10%) |
Apr 14, 2014 | 57.04 | 57.32 | 56.73 | 57.20 | 6,476,795 | +0.62(+1.09%) |
Apr 11, 2014 | 56.56 | 57.06 | 56.42 | 56.58 | 7,198,327 | -0.27(-0.48%) |
Apr 10, 2014 | 58.07 | 58.79 | 56.86 | 56.86 | 7,853,494 | -1.19(-2.04%) |
Apr 09, 2014 | 57.09 | 58.06 | 57.04 | 58.04 | 7,423,291 | +0.99(+1.74%) |
Apr 08, 2014 | 57.50 | 57.68 | 56.97 | 57.05 | 11,073,063 | -0.51(-0.88%) |
Apr 07, 2014 | 58.31 | 58.31 | 57.55 | 57.56 | 6,959,679 | -0.67(-1.15%) |
Apr 04, 2014 | 58.91 | 59.25 | 58.15 | 58.23 | 6,585,451 | -0.43(-0.73%) |
Apr 03, 2014 | 58.28 | 58.74 | 58.20 | 58.66 | 5,569,708 | +0.37(+0.63%) |
Apr 02, 2014 | 57.61 | 58.56 | 57.57 | 58.29 | 6,663,034 | +0.37(+0.65%) |
Apr 01, 2014 | 58.13 | 58.54 | 57.78 | 57.92 | 6,796,486 | -0.44(-0.76%) |
Mar 31, 2014 | 58.32 | 58.65 | 58.13 | 58.36 | 5,571,267 | +0.47(+0.81%) |
Mar 28, 2014 | 57.79 | 58.08 | 57.57 | 57.89 | 6,695,970 | +0.10(+0.18%) |
Mar 27, 2014 | 58.23 | 58.59 | 57.70 | 57.79 | 6,801,187 | -0.91(-1.55%) |
Mar 26, 2014 | 59.08 | 59.53 | 58.56 | 58.70 | 9,943,197 | +0.27(+0.47%) |
Mar 25, 2014 | 58.25 | 58.51 | 58.05 | 58.43 | 6,691,218 | +0.47(+0.81%) |
Mar 24, 2014 | 58.09 | 58.21 | 57.48 | 57.96 | 10,916,700 | -0.47(-0.80%) |
Mar 21, 2014 | 58.13 | 58.43 | 57.57 | 58.43 | 18,522,504 | +0.75(+1.30%) |
Mar 20, 2014 | 57.19 | 57.78 | 57.11 | 57.68 | 4,550,759 | +0.37(+0.65%) |
Mar 19, 2014 | 57.53 | 57.88 | 56.96 | 57.31 | 5,556,054 | -0.14(-0.24%) |
Mar 18, 2014 | 58.02 | 58.04 | 57.24 | 57.45 | 6,479,689 | -0.52(-0.90%) |
Mar 17, 2014 | 56.76 | 58.01 | 56.76 | 57.97 | 8,089,036 | +1.26(+2.21%) |
Mar 14, 2014 | 56.37 | 57.31 | 56.37 | 56.72 | 7,036,993 | +0.19(+0.34%) |
Mar 13, 2014 | 56.97 | 57.13 | 56.41 | 56.52 | 6,566,046 | -0.30(-0.52%) |
Mar 12, 2014 | 56.42 | 56.82 | 56.17 | 56.82 | 5,150,947 | +0.14(+0.25%) |
Mar 11, 2014 | 57.43 | 57.46 | 56.52 | 56.68 | 6,059,241 | -0.68(-1.18%) |
Mar 10, 2014 | 57.24 | 57.46 | 57.01 | 57.36 | 5,217,723 | +0.07(+0.12%) |
Mar 07, 2014 | 57.29 | 57.52 | 57.01 | 57.29 | 4,780,088 | +0.20(+0.36%) |
Mar 06, 2014 | 57.60 | 57.60 | 56.90 | 57.08 | 4,763,791 | +0.03(+0.05%) |
Mar 05, 2014 | 57.03 | 57.36 | 56.93 | 57.05 | 5,876,797 | +0.06(+0.11%) |
Mar 04, 2014 | 57.12 | 57.21 | 56.82 | 56.99 | 7,368,726 | +0.40(+0.70%) |
Mar 03, 2014 | 56.59 | 56.99 | 56.34 | 56.59 | 7,397,702 | -0.43(-0.75%) |
Feb 28, 2014 | 56.33 | 57.39 | 56.24 | 57.02 | 9,692,467 | +0.76(+1.36%) |
Feb 27, 2014 | 56.23 | 56.37 | 55.89 | 56.26 | 6,412,564 | -0.03(-0.06%) |
Feb 26, 2014 | 56.27 | 56.62 | 56.13 | 56.29 | 6,747,137 | +0.03(+0.06%) |
Feb 25, 2014 | 55.73 | 56.29 | 55.64 | 56.26 | 6,243,831 | +0.62(+1.11%) |
Feb 24, 2014 | 55.70 | 56.22 | 55.62 | 55.64 | 6,305,605 | +0.13(+0.24%) |
Feb 21, 2014 | 55.49 | 55.87 | 55.45 | 55.51 | 6,296,168 | -0.09(-0.15%) |
Feb 20, 2014 | 54.74 | 55.65 | 54.63 | 55.59 | 7,187,960 | +0.94(+1.73%) |
Feb 19, 2014 | 54.70 | 55.13 | 54.51 | 54.65 | 7,214,493 | -0.17(-0.31%) |
Feb 18, 2014 | 54.95 | 55.00 | 54.60 | 54.82 | 8,810,214 | +0.33(+0.60%) |
Feb 14, 2014 | 54.07 | 54.49 | 54.49 | 54.49 | 6,576,438 | +0.33(+0.60%) |
Feb 13, 2014 | 53.17 | 54.24 | 53.08 | 54.17 | 7,731,425 | +0.73(+1.37%) |
Feb 12, 2014 | 53.52 | 53.87 | 53.32 | 53.43 | 7,629,162 | -0.18(-0.33%) |
Feb 11, 2014 | 54.35 | 54.35 | 53.18 | 53.61 | 17,467,154 | +1.43(+2.73%) |
Feb 10, 2014 | 51.78 | 52.23 | 51.73 | 52.19 | 11,010,921 | +0.39(+0.75%) |
Feb 07, 2014 | 51.46 | 52.22 | 51.42 | 51.80 | 8,179,115 | +0.26(+0.50%) |
Feb 06, 2014 | 51.04 | 51.56 | 50.92 | 51.54 | 7,599,465 | +0.52(+1.02%) |
Feb 05, 2014 | 50.72 | 51.45 | 50.64 | 51.02 | 12,945,185 | -0.52(-1.01%) |
Feb 04, 2014 | 51.80 | 52.05 | 51.23 | 51.54 | 7,873,033 | +0.25(+0.49%) |
Feb 03, 2014 | 52.64 | 52.76 | 51.20 | 51.29 | 8,999,998 | -1.50(-2.85%) |
Jan 31, 2014 | 52.07 | 53.06 | 51.51 | 52.79 | 9,477,358 | +0.05(+0.10%) |
Jan 30, 2014 | 52.85 | 53.20 | 52.49 | 52.74 | 6,491,153 | +0.23(+0.45%) |
Jan 29, 2014 | 53.01 | 53.06 | 52.36 | 52.51 | 10,696,845 | -0.91(-1.71%) |
Jan 28, 2014 | 52.75 | 53.62 | 52.75 | 53.42 | 6,617,651 | +0.77(+1.47%) |
Jan 27, 2014 | 52.75 | 52.97 | 52.29 | 52.65 | 9,349,817 | -0.08(-0.15%) |
Jan 24, 2014 | 53.30 | 53.35 | 52.72 | 52.72 | 7,375,659 | -0.65(-1.23%) |
Jan 23, 2014 | 53.57 | 53.62 | 53.09 | 53.38 | 7,226,498 | -0.55(-1.01%) |
Jan 22, 2014 | 53.52 | 54.31 | 53.48 | 53.92 | 8,073,742 | +0.66(+1.24%) |
Jan 21, 2014 | 53.49 | 53.50 | 53.06 | 53.26 | 8,393,439 | +0.49(+0.92%) |
Jan 17, 2014 | 52.96 | 52.78 | 52.78 | 52.78 | 5,861,700 | -0.12(-0.23%) |
Jan 16, 2014 | 52.95 | 53.02 | 52.61 | 52.90 | 7,546,478 | -0.12(-0.23%) |
Jan 15, 2014 | 53.18 | 53.57 | 52.71 | 53.02 | 7,524,222 | -0.16(-0.29%) |
Jan 14, 2014 | 53.28 | 53.45 | 52.91 | 53.18 | 7,510,373 | -0.05(-0.09%) |
Jan 13, 2014 | 53.83 | 54.10 | 53.13 | 53.23 | 4,685,617 | -0.75(-1.38%) |
Jan 10, 2014 | 54.20 | 54.35 | 53.44 | 53.97 | 8,839,430 | -0.32(-0.59%) |
Jan 09, 2014 | 54.70 | 54.81 | 53.83 | 54.29 | 6,389,242 | +0.12(+0.22%) |
Jan 08, 2014 | 54.18 | 54.30 | 53.69 | 54.17 | 6,533,465 | +0.08(+0.14%) |
Jan 07, 2014 | 53.99 | 54.16 | 53.75 | 54.10 | 5,826,800 | +0.28(+0.52%) |
Jan 06, 2014 | 54.93 | 55.00 | 53.81 | 53.82 | 8,166,356 | -0.96(-1.76%) |
Jan 03, 2014 | 54.78 | 54.96 | 54.55 | 54.78 | 5,004,608 | +0.12(+0.21%) |
Jan 02, 2014 | 55.25 | 55.41 | 54.49 | 54.66 | 5,772,687 | -0.91(-1.63%) |
Dec 31, 2013 | 55.75 | 55.57 | 55.57 | 55.57 | 2,964,271 | -0.01(-0.01%) |
Dec 30, 2013 | 55.43 | 55.79 | 55.43 | 55.58 | 3,234,924 | +0.02(+0.03%) |
Dec 27, 2013 | 55.40 | 55.90 | 55.37 | 55.56 | 3,143,074 | +0.22(+0.39%) |
Dec 26, 2013 | 55.13 | 55.44 | 55.12 | 55.35 | 3,053,963 | +0.23(+0.42%) |
Dec 24, 2013 | 54.79 | 55.35 | 54.79 | 55.11 | 2,187,132 | +0.36(+0.65%) |
Dec 23, 2013 | 54.74 | 54.93 | 54.44 | 54.76 | 4,955,436 | +0.36(+0.66%) |
Dec 20, 2013 | 54.30 | 55.03 | 54.17 | 54.40 | 19,301,382 | -0.06(-0.11%) |
Dec 19, 2013 | 54.07 | 54.67 | 53.87 | 54.46 | 7,663,055 | +0.35(+0.65%) |
Dec 18, 2013 | 52.12 | 54.11 | 52.12 | 54.11 | 13,267,097 | +2.24(+4.31%) |
Dec 17, 2013 | 52.68 | 52.73 | 51.84 | 51.87 | 7,654,211 | -0.76(-1.45%) |
Dec 16, 2013 | 52.55 | 53.08 | 52.36 | 52.64 | 6,283,808 | +0.37(+0.71%) |
Dec 13, 2013 | 52.58 | 52.72 | 52.02 | 52.26 | 5,001,365 | -0.20(-0.38%) |
Dec 12, 2013 | 53.03 | 53.03 | 52.39 | 52.46 | 6,295,137 | -0.44(-0.84%) |
Dec 11, 2013 | 52.86 | 53.37 | 52.74 | 52.91 | 9,286,003 | +0.12(+0.22%) |
Dec 10, 2013 | 51.71 | 53.26 | 51.42 | 52.79 | 12,718,987 | +0.98(+1.89%) |
Dec 09, 2013 | 51.93 | 52.09 | 51.41 | 51.81 | 6,469,789 | -0.02(-0.03%) |
Dec 06, 2013 | 51.49 | 52.00 | 51.46 | 51.83 | 5,188,500 | +0.68(+1.34%) |
Dec 05, 2013 | 51.29 | 51.66 | 51.07 | 51.14 | 5,261,119 | -0.19(-0.38%) |
Dec 04, 2013 | 51.62 | 51.76 | 50.82 | 51.34 | 6,776,139 | -0.49(-0.94%) |
Dec 03, 2013 | 51.31 | 51.98 | 51.39 | 51.83 | 5,812,804 | +0.08(+0.15%) |