Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.98 | 57.52 | 56.80 | 57.33 | 2,022,477 | +0.64(+1.14%) |
Nov 26, 2014 | 56.63 | 56.69 | 56.69 | 56.69 | 1,614,427 | +0.11(+0.19%) |
Nov 25, 2014 | 56.23 | 56.90 | 56.22 | 56.58 | 2,741,287 | +0.12(+0.20%) |
Nov 24, 2014 | 56.60 | 57.03 | 56.24 | 56.47 | 1,474,126 | +0.15(+0.26%) |
Nov 21, 2014 | 57.29 | 57.29 | 56.11 | 56.32 | 1,712,153 | -0.30(-0.53%) |
Nov 20, 2014 | 56.35 | 56.90 | 55.89 | 56.62 | 1,920,510 | -0.13(-0.23%) |
Nov 19, 2014 | 56.57 | 56.91 | 56.03 | 56.75 | 2,230,078 | +0.05(+0.08%) |
Nov 18, 2014 | 57.17 | 57.21 | 56.45 | 56.70 | 2,166,105 | -0.26(-0.45%) |
Nov 17, 2014 | 57.31 | 57.48 | 56.80 | 56.96 | 1,960,140 | -0.49(-0.86%) |
Nov 14, 2014 | 57.71 | 57.92 | 57.38 | 57.46 | 1,885,636 | -0.22(-0.38%) |
Nov 13, 2014 | 58.22 | 58.35 | 57.49 | 57.67 | 1,892,306 | -0.31(-0.54%) |
Nov 12, 2014 | 58.30 | 58.45 | 57.91 | 57.98 | 1,568,793 | -0.47(-0.80%) |
Nov 11, 2014 | 58.26 | 58.52 | 57.99 | 58.45 | 1,110,595 | +0.23(+0.40%) |
Nov 10, 2014 | 57.98 | 58.28 | 57.59 | 58.22 | 1,535,707 | +0.24(+0.41%) |
Nov 07, 2014 | 58.31 | 58.53 | 57.63 | 57.98 | 1,386,439 | -0.45(-0.78%) |
Nov 06, 2014 | 58.05 | 58.53 | 57.91 | 58.44 | 1,430,652 | +0.34(+0.58%) |
Nov 05, 2014 | 58.07 | 58.38 | 57.75 | 58.10 | 2,245,568 | +0.34(+0.59%) |
Nov 04, 2014 | 57.36 | 57.84 | 57.30 | 57.76 | 2,559,933 | +0.33(+0.57%) |
Nov 03, 2014 | 56.98 | 57.58 | 56.79 | 57.44 | 2,705,701 | +0.66(+1.17%) |
Oct 31, 2014 | 56.05 | 56.82 | 55.76 | 56.77 | 4,398,859 | +1.52(+2.76%) |
Oct 30, 2014 | 55.24 | 55.65 | 54.60 | 55.25 | 2,408,113 | -0.18(-0.33%) |
Oct 29, 2014 | 54.96 | 55.61 | 54.75 | 55.43 | 2,239,300 | +0.34(+0.61%) |
Oct 28, 2014 | 55.58 | 55.84 | 54.70 | 55.09 | 2,584,198 | -0.44(-0.79%) |
Oct 27, 2014 | 55.70 | 55.76 | 55.36 | 55.53 | 1,667,599 | -0.22(-0.40%) |
Oct 24, 2014 | 54.91 | 55.83 | 54.88 | 55.76 | 1,569,909 | +0.75(+1.37%) |
Oct 23, 2014 | 54.41 | 55.32 | 54.18 | 55.00 | 2,049,060 | +1.16(+2.15%) |
Oct 22, 2014 | 54.36 | 54.39 | 53.71 | 53.85 | 1,582,023 | -0.37(-0.69%) |
Oct 21, 2014 | 54.20 | 54.23 | 53.81 | 54.22 | 1,619,845 | +0.44(+0.82%) |
Oct 20, 2014 | 53.06 | 53.95 | 52.71 | 53.78 | 1,973,163 | +0.77(+1.44%) |
Oct 17, 2014 | 53.90 | 54.21 | 52.69 | 53.01 | 3,445,311 | -0.59(-1.10%) |
Oct 16, 2014 | 52.83 | 54.03 | 52.54 | 53.60 | 2,693,249 | -0.12(-0.23%) |
Oct 15, 2014 | 53.55 | 54.58 | 51.44 | 53.72 | 4,634,933 | -0.37(-0.68%) |
Oct 14, 2014 | 53.97 | 54.58 | 53.87 | 54.09 | 2,287,572 | +0.57(+1.06%) |
Oct 13, 2014 | 54.75 | 55.09 | 53.43 | 53.52 | 2,923,067 | -1.76(-3.18%) |
Oct 10, 2014 | 54.94 | 55.97 | 54.83 | 55.28 | 2,484,765 | +0.42(+0.77%) |
Oct 09, 2014 | 54.82 | 55.21 | 54.46 | 54.86 | 2,590,948 | -0.12(-0.22%) |
Oct 08, 2014 | 54.14 | 55.00 | 53.99 | 54.98 | 4,445,849 | +0.96(+1.77%) |
Oct 07, 2014 | 54.83 | 55.08 | 54.00 | 54.02 | 2,532,444 | -1.08(-1.97%) |
Oct 06, 2014 | 55.07 | 55.38 | 54.81 | 55.11 | 2,819,405 | +0.27(+0.49%) |
Oct 03, 2014 | 54.03 | 55.11 | 54.03 | 54.83 | 2,484,638 | +0.36(+0.66%) |
Oct 02, 2014 | 54.01 | 54.83 | 53.93 | 54.48 | 3,394,878 | +0.69(+1.28%) |
Oct 01, 2014 | 54.16 | 54.20 | 53.67 | 53.78 | 2,960,072 | -0.38(-0.69%) |
Sep 30, 2014 | 53.90 | 54.35 | 53.78 | 54.16 | 2,927,627 | +0.31(+0.57%) |
Sep 29, 2014 | 53.72 | 54.14 | 53.46 | 53.85 | 2,279,682 | -0.36(-0.66%) |
Sep 26, 2014 | 54.02 | 54.30 | 53.32 | 54.21 | 2,734,770 | +0.56(+1.05%) |
Sep 25, 2014 | 54.84 | 55.02 | 53.50 | 53.65 | 3,186,088 | -1.41(-2.56%) |
Sep 24, 2014 | 54.96 | 55.27 | 54.73 | 55.06 | 1,749,488 | +0.10(+0.18%) |
Sep 23, 2014 | 55.91 | 56.22 | 54.94 | 54.96 | 2,438,957 | -0.98(-1.74%) |
Sep 22, 2014 | 56.00 | 56.33 | 55.67 | 55.93 | 2,244,554 | -0.18(-0.33%) |
Sep 19, 2014 | 56.67 | 56.67 | 55.64 | 56.12 | 3,287,856 | -0.08(-0.14%) |
Sep 18, 2014 | 54.42 | 56.64 | 54.27 | 56.20 | 4,528,274 | +1.54(+2.81%) |
Sep 17, 2014 | 54.02 | 54.88 | 53.83 | 54.66 | 2,853,826 | +0.56(+1.03%) |
Sep 16, 2014 | 53.95 | 54.48 | 53.64 | 54.10 | 2,119,278 | +0.03(+0.06%) |
Sep 15, 2014 | 53.51 | 54.30 | 53.43 | 54.07 | 2,776,731 | +0.33(+0.62%) |
Sep 12, 2014 | 52.52 | 53.76 | 52.51 | 53.74 | 3,427,322 | +1.23(+2.33%) |
Sep 11, 2014 | 51.42 | 52.57 | 51.42 | 52.51 | 2,235,379 | +1.02(+1.99%) |
Sep 10, 2014 | 51.41 | 51.67 | 51.01 | 51.49 | 1,708,356 | +0.22(+0.44%) |
Sep 09, 2014 | 51.43 | 51.58 | 51.07 | 51.27 | 1,321,771 | -0.17(-0.34%) |
Sep 08, 2014 | 51.50 | 51.69 | 51.23 | 51.44 | 1,505,740 | -0.03(-0.06%) |
Sep 05, 2014 | 51.52 | 51.54 | 51.20 | 51.47 | 1,999,073 | -0.11(-0.21%) |
Sep 04, 2014 | 51.62 | 51.85 | 51.33 | 51.58 | 1,736,726 | +0.06(+0.12%) |
Sep 03, 2014 | 51.86 | 51.97 | 51.17 | 51.52 | 1,378,005 | -0.15(-0.30%) |
Sep 02, 2014 | 51.56 | 51.91 | 51.43 | 51.67 | 1,864,196 | +0.13(+0.26%) |
Aug 29, 2014 | 51.76 | 51.54 | 51.54 | 51.54 | 1,611,491 | -0.02(-0.04%) |
Aug 28, 2014 | 51.12 | 51.63 | 51.12 | 51.56 | 1,548,329 | +0.08(+0.16%) |
Aug 27, 2014 | 51.34 | 51.54 | 51.16 | 51.48 | 1,386,151 | +0.07(+0.13%) |
Aug 26, 2014 | 50.74 | 51.63 | 50.74 | 51.41 | 1,749,208 | +0.48(+0.94%) |
Aug 25, 2014 | 50.71 | 51.14 | 50.45 | 50.93 | 1,461,440 | +0.53(+1.06%) |
Aug 22, 2014 | 50.13 | 50.62 | 49.97 | 50.40 | 1,424,193 | +0.15(+0.29%) |
Aug 21, 2014 | 49.87 | 50.29 | 49.72 | 50.25 | 1,584,157 | +0.32(+0.64%) |
Aug 20, 2014 | 49.42 | 49.98 | 49.39 | 49.93 | 1,298,185 | +0.44(+0.89%) |
Aug 19, 2014 | 49.81 | 49.81 | 49.26 | 49.49 | 1,433,552 | -0.20(-0.41%) |
Aug 18, 2014 | 49.78 | 50.03 | 49.61 | 49.69 | 1,617,149 | +0.30(+0.61%) |
Aug 15, 2014 | 49.79 | 49.79 | 49.08 | 49.39 | 1,942,025 | -0.15(-0.31%) |
Aug 14, 2014 | 49.51 | 49.65 | 49.41 | 49.54 | 1,371,689 | +0.03(+0.07%) |
Aug 13, 2014 | 48.64 | 49.62 | 48.64 | 49.51 | 2,410,049 | +0.22(+0.45%) |
Aug 12, 2014 | 49.31 | 49.50 | 49.11 | 49.29 | 2,543,146 | -0.11(-0.22%) |
Aug 11, 2014 | 49.61 | 49.77 | 49.33 | 49.39 | 1,968,106 | +0.01(+0.03%) |
Aug 08, 2014 | 49.48 | 49.56 | 49.09 | 49.38 | 3,788,960 | +0.09(+0.18%) |
Aug 07, 2014 | 49.85 | 49.85 | 49.16 | 49.29 | 2,402,641 | -0.25(-0.50%) |
Aug 06, 2014 | 49.52 | 50.14 | 49.44 | 49.54 | 2,264,863 | -0.04(-0.08%) |
Aug 05, 2014 | 49.75 | 49.90 | 49.29 | 49.58 | 2,941,236 | -0.35(-0.70%) |
Aug 04, 2014 | 50.04 | 50.09 | 49.62 | 49.93 | 2,648,099 | -0.01(-0.01%) |
Aug 01, 2014 | 49.62 | 50.28 | 49.38 | 49.94 | 2,513,433 | +0.16(+0.32%) |
Jul 31, 2014 | 50.16 | 50.82 | 49.55 | 49.78 | 3,263,682 | -1.27(-2.49%) |
Jul 30, 2014 | 51.10 | 51.31 | 50.65 | 51.05 | 2,265,050 | +0.22(+0.44%) |
Jul 29, 2014 | 50.57 | 51.10 | 50.47 | 50.83 | 2,108,812 | +0.24(+0.48%) |
Jul 28, 2014 | 50.59 | 50.80 | 49.92 | 50.59 | 1,747,703 | +0.06(+0.12%) |
Jul 25, 2014 | 50.51 | 50.89 | 50.16 | 50.53 | 2,535,110 | -0.21(-0.41%) |
Jul 24, 2014 | 50.42 | 51.09 | 50.35 | 50.73 | 2,506,814 | +0.32(+0.64%) |
Jul 23, 2014 | 50.18 | 50.56 | 49.66 | 50.41 | 2,725,378 | +0.21(+0.42%) |
Jul 22, 2014 | 49.46 | 50.33 | 49.46 | 50.20 | 1,983,438 | +0.80(+1.62%) |
Jul 21, 2014 | 48.61 | 49.46 | 48.39 | 49.40 | 2,382,037 | +0.62(+1.27%) |
Jul 18, 2014 | 48.11 | 49.11 | 47.86 | 48.78 | 2,043,770 | +0.90(+1.87%) |
Jul 17, 2014 | 47.49 | 48.11 | 47.49 | 47.89 | 1,922,598 | +0.07(+0.15%) |
Jul 16, 2014 | 48.03 | 48.19 | 47.58 | 47.81 | 1,234,331 | -0.17(-0.36%) |
Jul 15, 2014 | 48.01 | 48.29 | 47.80 | 47.99 | 1,201,392 | +0.00(+0.00%) |
Jul 14, 2014 | 48.03 | 48.15 | 47.68 | 47.99 | 1,202,292 | +0.53(+1.12%) |
Jul 11, 2014 | 47.09 | 47.52 | 46.95 | 47.46 | 2,088,939 | +0.24(+0.51%) |
Jul 10, 2014 | 47.53 | 47.67 | 47.17 | 47.21 | 2,015,010 | -0.98(-2.03%) |
Jul 09, 2014 | 47.99 | 48.22 | 47.43 | 48.19 | 4,561,133 | +0.36(+0.75%) |
Jul 08, 2014 | 48.53 | 48.62 | 47.65 | 47.83 | 1,995,813 | -0.73(-1.51%) |
Jul 07, 2014 | 48.63 | 48.66 | 48.28 | 48.57 | 1,369,090 | -0.15(-0.30%) |
Jul 03, 2014 | 48.03 | 48.71 | 48.71 | 48.71 | 1,136,911 | +0.88(+1.83%) |
Jul 02, 2014 | 47.64 | 47.92 | 47.54 | 47.84 | 1,611,616 | +0.05(+0.10%) |
Jul 01, 2014 | 47.79 | 48.01 | 47.63 | 47.79 | 2,047,752 | +0.03(+0.06%) |
Jun 30, 2014 | 47.70 | 48.27 | 47.50 | 47.77 | 2,272,774 | +0.36(+0.75%) |
Jun 27, 2014 | 47.33 | 47.56 | 47.19 | 47.41 | 1,618,976 | -0.05(-0.11%) |
Jun 26, 2014 | 47.48 | 47.56 | 47.03 | 47.46 | 1,167,041 | -0.12(-0.25%) |
Jun 25, 2014 | 47.74 | 48.13 | 47.48 | 47.58 | 1,578,015 | -0.06(-0.13%) |
Jun 24, 2014 | 48.39 | 48.47 | 47.48 | 47.64 | 1,787,789 | -0.96(-1.97%) |
Jun 23, 2014 | 48.24 | 48.66 | 48.06 | 48.60 | 1,167,901 | +0.30(+0.61%) |
Jun 20, 2014 | 48.55 | 48.56 | 47.99 | 48.30 | 2,637,785 | +0.01(+0.03%) |
Jun 19, 2014 | 48.58 | 48.66 | 47.64 | 48.29 | 2,077,898 | -0.37(-0.76%) |
Jun 18, 2014 | 48.51 | 48.80 | 48.09 | 48.66 | 1,920,634 | +0.11(+0.22%) |
Jun 17, 2014 | 47.65 | 48.68 | 47.45 | 48.55 | 2,468,380 | +0.82(+1.72%) |
Jun 16, 2014 | 48.11 | 48.20 | 47.33 | 47.73 | 2,298,635 | -0.37(-0.77%) |
Jun 13, 2014 | 47.79 | 48.31 | 47.68 | 48.10 | 2,248,910 | +0.38(+0.79%) |
Jun 12, 2014 | 47.38 | 47.91 | 47.22 | 47.73 | 2,173,010 | +0.29(+0.61%) |
Jun 11, 2014 | 47.04 | 47.49 | 46.89 | 47.44 | 2,291,096 | +0.29(+0.61%) |
Jun 10, 2014 | 47.11 | 47.21 | 46.72 | 47.15 | 1,946,696 | +0.14(+0.30%) |
Jun 06, 2014 | 46.65 | 47.11 | 46.65 | 47.00 | 1,613,183 | +0.53(+1.13%) |
Jun 05, 2014 | 47.18 | 47.24 | 46.25 | 46.48 | 2,483,614 | -0.50(-1.07%) |
Jun 04, 2014 | 47.25 | 47.45 | 46.76 | 46.98 | 2,423,705 | -0.49(-1.03%) |
Jun 03, 2014 | 47.87 | 48.14 | 47.31 | 47.47 | 2,286,240 | -0.64(-1.33%) |
Jun 02, 2014 | 48.18 | 48.18 | 47.48 | 48.11 | 2,825,057 | -0.03(-0.07%) |
May 30, 2014 | 48.42 | 48.46 | 48.02 | 48.14 | 2,499,034 | -0.31(-0.63%) |
May 29, 2014 | 48.16 | 48.47 | 47.84 | 48.45 | 1,477,767 | +0.35(+0.74%) |
May 28, 2014 | 47.83 | 48.28 | 47.69 | 48.10 | 1,647,655 | +0.17(+0.36%) |
May 27, 2014 | 47.74 | 48.16 | 47.54 | 47.92 | 2,322,518 | +0.45(+0.94%) |
May 23, 2014 | 47.67 | 47.48 | 47.48 | 47.48 | 1,555,015 | -0.12(-0.25%) |
May 22, 2014 | 46.70 | 47.72 | 46.63 | 47.60 | 1,296,076 | +0.78(+1.66%) |
May 21, 2014 | 46.14 | 46.87 | 45.91 | 46.82 | 1,472,576 | +1.00(+2.19%) |
May 20, 2014 | 47.03 | 47.05 | 45.40 | 45.82 | 2,526,855 | -1.22(-2.60%) |
May 19, 2014 | 45.90 | 47.09 | 45.74 | 47.04 | 1,784,482 | +1.12(+2.43%) |
May 16, 2014 | 46.49 | 46.49 | 45.60 | 45.92 | 1,575,450 | -0.53(-1.15%) |
May 15, 2014 | 46.67 | 46.77 | 46.29 | 46.46 | 2,152,337 | -0.22(-0.47%) |
May 14, 2014 | 47.20 | 47.28 | 46.65 | 46.68 | 1,672,805 | -0.52(-1.11%) |
May 13, 2014 | 47.37 | 47.48 | 47.07 | 47.20 | 1,215,400 | -0.21(-0.45%) |
May 12, 2014 | 46.74 | 47.48 | 46.35 | 47.42 | 1,928,865 | +0.88(+1.90%) |
May 09, 2014 | 46.29 | 46.75 | 46.14 | 46.53 | 2,104,400 | +0.28(+0.61%) |
May 08, 2014 | 46.81 | 47.21 | 46.17 | 46.25 | 2,680,303 | -0.80(-1.69%) |
May 07, 2014 | 46.03 | 47.09 | 45.74 | 47.05 | 2,405,645 | +1.21(+2.64%) |
May 06, 2014 | 46.41 | 46.57 | 45.80 | 45.84 | 2,243,094 | -0.80(-1.71%) |
May 05, 2014 | 46.27 | 46.75 | 45.78 | 46.64 | 1,801,254 | +0.12(+0.25%) |
May 02, 2014 | 47.26 | 47.48 | 46.49 | 46.52 | 2,486,551 | -0.74(-1.57%) |
May 01, 2014 | 47.35 | 47.64 | 45.16 | 47.26 | 4,364,443 | +0.19(+0.41%) |
Apr 30, 2014 | 47.24 | 47.36 | 46.73 | 47.07 | 3,261,775 | -0.29(-0.62%) |
Apr 29, 2014 | 47.32 | 47.74 | 47.09 | 47.36 | 1,745,873 | +0.05(+0.11%) |
Apr 28, 2014 | 47.22 | 47.44 | 46.53 | 47.31 | 1,795,953 | +0.24(+0.51%) |
Apr 25, 2014 | 47.36 | 47.46 | 47.01 | 47.07 | 1,195,132 | -0.34(-0.72%) |
Apr 24, 2014 | 48.07 | 48.14 | 47.15 | 47.41 | 1,673,624 | -0.33(-0.70%) |
Apr 23, 2014 | 47.45 | 47.90 | 47.41 | 47.74 | 1,915,866 | +0.17(+0.37%) |
Apr 22, 2014 | 46.41 | 47.64 | 46.21 | 47.57 | 2,369,613 | +1.14(+2.46%) |
Apr 21, 2014 | 46.31 | 46.54 | 46.01 | 46.43 | 1,110,615 | +0.09(+0.19%) |
Apr 17, 2014 | 45.96 | 46.34 | 46.34 | 46.34 | 1,542,004 | +0.38(+0.83%) |
Apr 16, 2014 | 45.61 | 46.02 | 45.25 | 45.96 | 1,781,243 | +0.63(+1.39%) |
Apr 15, 2014 | 45.19 | 45.43 | 44.43 | 45.33 | 1,929,702 | +0.36(+0.80%) |
Apr 14, 2014 | 44.95 | 45.40 | 44.55 | 44.97 | 2,133,307 | +0.20(+0.45%) |
Apr 11, 2014 | 45.31 | 45.45 | 44.63 | 44.77 | 3,101,309 | -0.95(-2.08%) |
Apr 10, 2014 | 46.35 | 46.98 | 45.48 | 45.72 | 3,992,651 | -0.78(-1.67%) |
Apr 09, 2014 | 45.53 | 46.61 | 45.53 | 46.49 | 4,269,989 | +0.27(+0.58%) |
Apr 08, 2014 | 45.34 | 46.37 | 44.81 | 46.23 | 7,902,751 | +1.03(+2.28%) |
Apr 07, 2014 | 47.05 | 47.19 | 45.14 | 45.20 | 7,600,444 | -2.01(-4.26%) |
Apr 04, 2014 | 48.83 | 48.90 | 47.17 | 47.21 | 3,274,806 | -1.06(-2.19%) |
Apr 03, 2014 | 48.22 | 48.92 | 48.10 | 48.27 | 2,757,327 | -0.06(-0.12%) |
Apr 02, 2014 | 48.63 | 49.06 | 47.98 | 48.33 | 5,049,353 | -0.26(-0.54%) |
Apr 01, 2014 | 49.76 | 50.15 | 48.31 | 48.59 | 5,441,041 | -0.91(-1.84%) |
Mar 31, 2014 | 49.41 | 49.98 | 49.31 | 49.50 | 2,110,982 | +0.13(+0.26%) |
Mar 28, 2014 | 49.60 | 50.06 | 49.20 | 49.37 | 1,392,337 | -0.06(-0.12%) |
Mar 27, 2014 | 50.06 | 50.15 | 48.96 | 49.43 | 3,015,966 | -0.74(-1.47%) |
Mar 26, 2014 | 51.41 | 51.41 | 50.13 | 50.16 | 2,638,754 | -1.02(-1.99%) |
Mar 25, 2014 | 51.74 | 51.76 | 51.04 | 51.18 | 2,452,257 | -0.33(-0.65%) |
Mar 24, 2014 | 51.94 | 51.94 | 51.35 | 51.51 | 2,282,825 | -0.27(-0.53%) |
Mar 21, 2014 | 51.99 | 51.99 | 51.49 | 51.79 | 4,482,732 | +0.35(+0.69%) |
Mar 20, 2014 | 50.51 | 51.53 | 50.39 | 51.43 | 3,766,174 | +0.81(+1.60%) |
Mar 19, 2014 | 50.66 | 50.78 | 50.08 | 50.63 | 3,656,731 | -0.13(-0.26%) |
Mar 18, 2014 | 50.90 | 51.06 | 50.24 | 50.76 | 2,490,241 | -0.23(-0.46%) |
Mar 17, 2014 | 50.71 | 51.13 | 50.71 | 50.99 | 1,476,795 | +0.60(+1.19%) |
Mar 14, 2014 | 50.19 | 50.76 | 49.79 | 50.39 | 2,252,601 | +0.39(+0.78%) |
Mar 13, 2014 | 51.03 | 51.03 | 49.97 | 50.00 | 3,291,282 | -0.85(-1.67%) |
Mar 12, 2014 | 50.61 | 50.85 | 50.15 | 50.85 | 1,943,601 | +0.09(+0.18%) |
Mar 11, 2014 | 51.25 | 51.62 | 50.60 | 50.76 | 1,993,113 | -0.55(-1.07%) |
Mar 10, 2014 | 51.52 | 51.66 | 51.05 | 51.31 | 1,595,616 | -0.16(-0.31%) |
Mar 07, 2014 | 51.38 | 51.85 | 51.24 | 51.47 | 2,933,948 | +0.14(+0.27%) |
Mar 06, 2014 | 50.97 | 51.62 | 50.75 | 51.33 | 2,765,973 | +0.54(+1.07%) |
Mar 05, 2014 | 50.35 | 51.15 | 50.31 | 50.79 | 3,882,658 | +0.28(+0.55%) |
Mar 04, 2014 | 49.95 | 50.66 | 49.91 | 50.51 | 3,051,007 | +1.26(+2.55%) |
Mar 03, 2014 | 48.63 | 49.30 | 48.36 | 49.25 | 2,702,649 | +0.19(+0.39%) |
Feb 28, 2014 | 48.64 | 49.16 | 48.45 | 49.06 | 2,489,587 | +0.44(+0.90%) |
Feb 27, 2014 | 48.12 | 48.67 | 47.91 | 48.62 | 2,922,046 | +0.39(+0.80%) |
Feb 26, 2014 | 48.72 | 48.89 | 47.76 | 48.23 | 3,481,245 | -0.45(-0.93%) |
Feb 25, 2014 | 49.29 | 49.78 | 48.58 | 48.69 | 2,232,672 | -0.70(-1.43%) |
Feb 24, 2014 | 49.17 | 49.80 | 48.98 | 49.39 | 4,171,467 | +0.41(+0.83%) |
Feb 21, 2014 | 49.11 | 49.72 | 48.89 | 48.98 | 2,692,207 | -0.03(-0.07%) |
Feb 20, 2014 | 49.63 | 49.88 | 48.87 | 49.02 | 2,548,566 | -0.67(-1.35%) |
Feb 19, 2014 | 50.37 | 50.97 | 49.66 | 49.69 | 2,923,839 | -0.96(-1.90%) |
Feb 18, 2014 | 51.26 | 51.44 | 50.59 | 50.65 | 2,672,870 | -0.59(-1.15%) |
Feb 14, 2014 | 51.01 | 51.24 | 51.24 | 51.24 | 1,370,675 | +0.08(+0.16%) |
Feb 13, 2014 | 50.79 | 51.28 | 50.53 | 51.16 | 1,330,884 | +0.13(+0.25%) |
Feb 12, 2014 | 50.89 | 51.28 | 50.75 | 51.04 | 1,107,319 | +0.17(+0.33%) |
Feb 11, 2014 | 50.27 | 51.20 | 50.17 | 50.87 | 1,893,509 | +0.66(+1.31%) |
Feb 10, 2014 | 50.27 | 50.72 | 49.86 | 50.21 | 1,895,148 | -0.09(-0.17%) |
Feb 07, 2014 | 50.98 | 51.84 | 50.22 | 50.30 | 2,803,551 | -0.19(-0.38%) |
Feb 06, 2014 | 49.16 | 50.60 | 48.87 | 50.49 | 2,861,203 | +1.61(+3.30%) |
Feb 05, 2014 | 49.21 | 49.28 | 48.11 | 48.88 | 3,278,728 | -0.04(-0.07%) |
Feb 04, 2014 | 46.98 | 49.31 | 46.87 | 48.92 | 3,685,933 | +0.29(+0.59%) |
Feb 03, 2014 | 49.50 | 49.98 | 48.50 | 48.63 | 4,109,861 | -1.05(-2.11%) |
Jan 31, 2014 | 48.85 | 50.07 | 48.67 | 49.68 | 6,442,013 | +0.29(+0.59%) |
Jan 30, 2014 | 48.60 | 49.71 | 48.27 | 49.39 | 6,993,290 | +1.32(+2.74%) |
Jan 29, 2014 | 48.32 | 48.79 | 47.92 | 48.07 | 3,896,647 | -0.57(-1.17%) |
Jan 28, 2014 | 48.63 | 48.79 | 48.37 | 48.65 | 6,256,726 | +0.18(+0.37%) |
Jan 27, 2014 | 49.46 | 49.88 | 48.44 | 48.47 | 5,793,042 | -0.99(-2.00%) |
Jan 24, 2014 | 49.85 | 50.04 | 49.31 | 49.46 | 3,785,969 | -0.72(-1.44%) |
Jan 23, 2014 | 50.09 | 50.32 | 49.97 | 50.18 | 3,102,232 | -0.23(-0.45%) |
Jan 22, 2014 | 50.34 | 50.76 | 50.29 | 50.41 | 1,724,272 | +0.08(+0.16%) |
Jan 21, 2014 | 50.34 | 50.57 | 50.22 | 50.33 | 1,841,045 | +0.16(+0.32%) |
Jan 17, 2014 | 50.02 | 50.17 | 50.17 | 50.17 | 2,543,627 | -0.01(-0.01%) |
Jan 16, 2014 | 50.05 | 50.44 | 49.92 | 50.17 | 1,875,913 | -0.17(-0.34%) |
Jan 15, 2014 | 50.03 | 50.97 | 49.99 | 50.35 | 5,413,759 | +0.31(+0.62%) |
Jan 14, 2014 | 49.56 | 50.14 | 49.30 | 50.03 | 2,567,580 | +0.84(+1.72%) |
Jan 13, 2014 | 50.77 | 50.78 | 49.08 | 49.19 | 3,849,531 | -1.64(-3.23%) |
Jan 10, 2014 | 51.30 | 51.49 | 50.44 | 50.83 | 2,604,152 | -0.41(-0.79%) |
Jan 09, 2014 | 51.40 | 51.70 | 51.12 | 51.24 | 2,373,982 | +0.03(+0.05%) |
Jan 08, 2014 | 51.05 | 51.86 | 50.90 | 51.21 | 3,875,462 | -0.51(-0.98%) |
Jan 07, 2014 | 52.20 | 52.55 | 51.36 | 51.72 | 2,404,548 | -0.39(-0.74%) |
Jan 06, 2014 | 52.50 | 53.15 | 52.10 | 52.10 | 2,951,068 | -0.53(-1.01%) |
Jan 03, 2014 | 51.92 | 52.87 | 51.71 | 52.63 | 2,021,261 | +0.82(+1.59%) |
Jan 02, 2014 | 51.81 | 52.33 | 51.38 | 51.81 | 3,114,697 | -0.33(-0.64%) |
Dec 31, 2013 | 52.45 | 52.14 | 52.14 | 52.14 | 1,967,609 | +0.01(+0.03%) |
Dec 30, 2013 | 52.57 | 52.62 | 51.56 | 52.13 | 4,138,465 | -0.31(-0.60%) |
Dec 27, 2013 | 53.30 | 53.30 | 52.39 | 52.44 | 2,164,439 | -0.64(-1.21%) |
Dec 26, 2013 | 53.41 | 53.68 | 52.87 | 53.09 | 3,674,240 | -0.10(-0.19%) |
Dec 24, 2013 | 53.42 | 53.47 | 52.29 | 53.19 | 2,581,098 | -0.33(-0.61%) |
Dec 23, 2013 | 54.31 | 54.35 | 53.00 | 53.51 | 3,048,751 | -0.43(-0.80%) |
Dec 20, 2013 | 53.82 | 54.34 | 53.63 | 53.94 | 4,183,775 | +0.07(+0.13%) |
Dec 19, 2013 | 54.17 | 54.53 | 53.81 | 53.87 | 3,290,189 | -0.62(-1.13%) |
Dec 18, 2013 | 53.56 | 54.53 | 53.06 | 54.49 | 3,696,440 | +1.13(+2.11%) |
Dec 17, 2013 | 52.92 | 53.47 | 52.85 | 53.36 | 3,775,736 | +0.34(+0.64%) |
Dec 16, 2013 | 52.79 | 53.41 | 52.69 | 53.02 | 3,048,313 | +0.55(+1.04%) |
Dec 13, 2013 | 51.57 | 52.70 | 51.57 | 52.47 | 2,783,616 | +0.90(+1.75%) |
Dec 12, 2013 | 50.89 | 51.59 | 50.54 | 51.57 | 2,353,966 | +0.76(+1.49%) |
Dec 11, 2013 | 51.30 | 51.66 | 50.72 | 50.81 | 2,099,637 | -0.52(-1.02%) |
Dec 10, 2013 | 51.93 | 52.11 | 50.83 | 51.33 | 2,507,744 | -0.83(-1.59%) |
Dec 09, 2013 | 51.50 | 52.68 | 51.48 | 52.17 | 2,866,894 | +0.68(+1.33%) |
Dec 06, 2013 | 51.14 | 51.54 | 50.52 | 51.48 | 0 | +0.84(+1.67%) |
Dec 05, 2013 | 51.08 | 51.43 | 49.88 | 50.64 | 4,501,248 | -0.61(-1.19%) |
Dec 04, 2013 | 51.59 | 51.96 | 50.77 | 51.25 | 3,962,968 | -0.58(-1.12%) |
Dec 03, 2013 | 51.96 | 52.22 | 51.47 | 51.83 | 2,059,294 | -0.27(-0.52%) |