Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.11 | 48.15 | 48.15 | 48.15 | 1,444,931 | +0.08(+0.17%) |
Dec 30, 2014 | 48.01 | 48.30 | 47.88 | 48.07 | 1,745,857 | -0.01(-0.02%) |
Dec 29, 2014 | 48.02 | 48.52 | 47.89 | 48.08 | 1,430,183 | +0.03(+0.07%) |
Dec 26, 2014 | 48.22 | 48.48 | 47.99 | 48.05 | 2,751,327 | -0.02(-0.03%) |
Dec 24, 2014 | 48.01 | 48.06 | 48.06 | 48.06 | 1,004,113 | +0.12(+0.25%) |
Dec 23, 2014 | 47.90 | 48.14 | 47.79 | 47.94 | 2,553,103 | -0.12(-0.25%) |
Dec 22, 2014 | 48.08 | 48.23 | 47.84 | 48.06 | 2,161,868 | +0.09(+0.19%) |
Dec 19, 2014 | 48.11 | 48.30 | 47.74 | 47.97 | 3,012,204 | +0.09(+0.19%) |
Dec 18, 2014 | 47.02 | 48.27 | 46.72 | 47.88 | 6,208,239 | +1.76(+3.81%) |
Dec 17, 2014 | 45.18 | 47.32 | 44.99 | 46.12 | 7,791,637 | +1.27(+2.82%) |
Dec 16, 2014 | 44.27 | 45.52 | 43.75 | 44.86 | 6,865,227 | -0.15(-0.34%) |
Dec 15, 2014 | 45.46 | 45.87 | 44.64 | 45.01 | 6,095,527 | -0.32(-0.71%) |
Dec 12, 2014 | 46.31 | 46.31 | 45.19 | 45.33 | 4,678,837 | -1.08(-2.34%) |
Dec 11, 2014 | 46.65 | 47.16 | 46.34 | 46.42 | 5,579,086 | -0.40(-0.86%) |
Dec 10, 2014 | 48.16 | 48.24 | 46.64 | 46.82 | 6,230,166 | -1.56(-3.22%) |
Dec 09, 2014 | 48.75 | 48.75 | 48.23 | 48.38 | 3,705,848 | -0.60(-1.23%) |
Dec 08, 2014 | 49.32 | 49.51 | 48.77 | 48.98 | 4,022,518 | -0.43(-0.88%) |
Dec 05, 2014 | 49.57 | 49.73 | 49.19 | 49.41 | 3,050,315 | -0.36(-0.73%) |
Dec 04, 2014 | 50.13 | 50.22 | 49.65 | 49.77 | 3,907,055 | -0.42(-0.83%) |
Dec 03, 2014 | 50.22 | 50.48 | 49.77 | 50.19 | 4,499,575 | -0.03(-0.06%) |
Dec 02, 2014 | 51.12 | 51.18 | 50.04 | 50.22 | 4,940,861 | -0.99(-1.93%) |
Dec 01, 2014 | 52.07 | 52.37 | 51.12 | 51.21 | 6,071,712 | -1.27(-2.42%) |
Nov 28, 2014 | 52.97 | 53.19 | 52.27 | 52.48 | 2,247,813 | -1.00(-1.88%) |
Nov 26, 2014 | 53.37 | 53.49 | 53.49 | 53.49 | 1,253,028 | -0.02(-0.03%) |
Nov 25, 2014 | 53.87 | 53.97 | 53.46 | 53.50 | 1,882,123 | -0.23(-0.43%) |
Nov 24, 2014 | 53.94 | 54.14 | 53.66 | 53.73 | 1,303,504 | -0.29(-0.54%) |
Nov 21, 2014 | 53.98 | 54.28 | 53.90 | 54.02 | 2,596,314 | +0.75(+1.40%) |
Nov 20, 2014 | 53.24 | 53.41 | 53.10 | 53.28 | 1,408,487 | -0.07(-0.14%) |
Nov 19, 2014 | 52.58 | 53.42 | 52.51 | 53.35 | 2,784,633 | +0.56(+1.07%) |
Nov 18, 2014 | 53.05 | 53.05 | 52.67 | 52.79 | 2,089,621 | -0.14(-0.27%) |
Nov 17, 2014 | 52.59 | 53.04 | 52.49 | 52.93 | 1,713,398 | +0.12(+0.23%) |
Nov 14, 2014 | 52.75 | 52.99 | 52.66 | 52.81 | 1,393,655 | -0.08(-0.15%) |
Nov 13, 2014 | 53.06 | 53.09 | 52.59 | 52.89 | 2,554,872 | -0.15(-0.29%) |
Nov 12, 2014 | 53.46 | 53.63 | 52.84 | 53.04 | 1,701,665 | -0.48(-0.90%) |
Nov 11, 2014 | 53.61 | 53.86 | 53.43 | 53.53 | 1,598,405 | -0.24(-0.45%) |
Nov 10, 2014 | 54.34 | 54.37 | 53.65 | 53.77 | 1,882,554 | -0.47(-0.87%) |
Nov 07, 2014 | 54.23 | 54.40 | 54.03 | 54.24 | 2,320,056 | +0.21(+0.39%) |
Nov 06, 2014 | 54.51 | 54.72 | 53.91 | 54.03 | 1,913,889 | -0.47(-0.85%) |
Nov 05, 2014 | 54.31 | 54.59 | 54.14 | 54.50 | 1,519,540 | +0.02(+0.04%) |
Nov 04, 2014 | 54.50 | 54.55 | 54.29 | 54.47 | 1,886,098 | -0.11(-0.21%) |
Nov 03, 2014 | 54.87 | 55.00 | 54.47 | 54.59 | 2,296,768 | -0.40(-0.73%) |
Oct 31, 2014 | 54.96 | 55.21 | 54.76 | 54.99 | 5,816,767 | +0.27(+0.50%) |
Oct 30, 2014 | 54.24 | 54.74 | 54.06 | 54.72 | 1,751,521 | +0.56(+1.04%) |
Oct 29, 2014 | 54.28 | 54.28 | 53.78 | 54.15 | 2,549,102 | +0.01(+0.01%) |
Oct 28, 2014 | 53.76 | 54.23 | 53.58 | 54.14 | 2,822,448 | +0.79(+1.48%) |
Oct 27, 2014 | 52.81 | 53.40 | 53.25 | 53.36 | 2,013,134 | +0.10(+0.20%) |
Oct 24, 2014 | 53.19 | 53.53 | 53.02 | 53.25 | 1,744,123 | -0.03(-0.06%) |
Oct 23, 2014 | 53.17 | 53.57 | 53.00 | 53.29 | 2,209,952 | +0.36(+0.68%) |
Oct 22, 2014 | 53.15 | 53.31 | 52.88 | 52.92 | 2,631,724 | -0.23(-0.42%) |
Oct 21, 2014 | 52.96 | 53.53 | 52.75 | 53.15 | 2,272,755 | +0.40(+0.76%) |
Oct 20, 2014 | 52.71 | 52.94 | 52.54 | 52.75 | 1,623,411 | -0.03(-0.06%) |
Oct 17, 2014 | 52.70 | 53.11 | 52.66 | 52.78 | 2,948,818 | +0.51(+0.97%) |
Oct 16, 2014 | 51.27 | 52.69 | 51.14 | 52.27 | 4,034,128 | -0.03(-0.06%) |
Oct 15, 2014 | 52.45 | 52.92 | 51.43 | 52.31 | 5,582,308 | -0.77(-1.45%) |
Oct 14, 2014 | 53.17 | 53.45 | 53.02 | 53.08 | 2,704,374 | +0.06(+0.11%) |
Oct 13, 2014 | 53.46 | 53.81 | 52.94 | 53.02 | 4,094,418 | -0.26(-0.48%) |
Oct 10, 2014 | 54.10 | 54.10 | 53.20 | 53.28 | 3,387,915 | -0.97(-1.79%) |
Oct 09, 2014 | 54.84 | 55.04 | 54.11 | 54.25 | 3,086,676 | -0.75(-1.36%) |
Oct 08, 2014 | 54.47 | 55.24 | 53.96 | 55.00 | 3,780,068 | +0.58(+1.06%) |
Oct 07, 2014 | 54.91 | 55.08 | 54.37 | 54.42 | 2,502,039 | -0.69(-1.25%) |
Oct 06, 2014 | 55.21 | 55.71 | 55.04 | 55.11 | 2,989,609 | +0.66(+1.21%) |
Oct 03, 2014 | 54.43 | 54.55 | 54.00 | 54.45 | 2,898,250 | -0.07(-0.13%) |
Oct 02, 2014 | 54.33 | 54.75 | 53.95 | 54.52 | 4,390,293 | +0.19(+0.35%) |
Oct 01, 2014 | 54.93 | 55.10 | 54.27 | 54.33 | 3,256,501 | -0.88(-1.60%) |
Sep 30, 2014 | 54.73 | 55.21 | 54.64 | 55.21 | 3,210,831 | +0.48(+0.88%) |
Sep 29, 2014 | 54.05 | 54.78 | 53.94 | 54.73 | 2,218,806 | -0.23(-0.41%) |
Sep 26, 2014 | 54.98 | 55.05 | 54.72 | 54.96 | 2,564,973 | -0.19(-0.35%) |
Sep 25, 2014 | 55.57 | 55.67 | 54.93 | 55.15 | 2,494,046 | -0.83(-1.48%) |
Sep 24, 2014 | 55.76 | 56.08 | 55.63 | 55.98 | 2,273,513 | +0.36(+0.65%) |
Sep 23, 2014 | 55.97 | 56.13 | 55.39 | 55.61 | 2,534,193 | -0.50(-0.89%) |
Sep 22, 2014 | 56.66 | 56.84 | 55.84 | 56.11 | 3,991,720 | -0.92(-1.62%) |
Sep 19, 2014 | 57.57 | 57.63 | 56.80 | 57.04 | 3,195,958 | -0.30(-0.52%) |
Sep 18, 2014 | 57.39 | 57.41 | 57.16 | 57.33 | 889,015 | +0.08(+0.14%) |
Sep 17, 2014 | 57.66 | 57.66 | 57.07 | 57.25 | 1,872,379 | -0.18(-0.32%) |
Sep 16, 2014 | 56.93 | 57.89 | 56.76 | 57.44 | 2,269,085 | +0.47(+0.83%) |
Sep 15, 2014 | 56.95 | 57.27 | 56.80 | 56.96 | 1,531,060 | +0.04(+0.07%) |
Sep 12, 2014 | 56.61 | 57.05 | 56.39 | 56.92 | 5,666,891 | +0.02(+0.03%) |
Sep 11, 2014 | 57.02 | 57.33 | 56.86 | 56.91 | 2,134,811 | -0.37(-0.65%) |
Sep 10, 2014 | 57.17 | 57.41 | 57.00 | 57.28 | 1,601,106 | -0.14(-0.25%) |
Sep 09, 2014 | 57.83 | 58.11 | 57.32 | 57.42 | 4,384,085 | -0.89(-1.53%) |
Sep 08, 2014 | 58.40 | 58.73 | 58.21 | 58.31 | 2,049,392 | -0.33(-0.56%) |
Sep 05, 2014 | 58.26 | 58.65 | 58.24 | 58.64 | 2,588,441 | +0.49(+0.84%) |
Sep 04, 2014 | 58.18 | 58.26 | 57.93 | 58.15 | 1,482,512 | +0.23(+0.40%) |
Sep 03, 2014 | 58.00 | 58.00 | 57.72 | 57.92 | 1,796,200 | +0.38(+0.66%) |
Sep 02, 2014 | 57.36 | 57.53 | 57.35 | 57.54 | 2,403,050 | -0.12(-0.21%) |
Aug 29, 2014 | 57.57 | 57.66 | 57.66 | 57.66 | 2,288,837 | +0.14(+0.24%) |
Aug 28, 2014 | 57.21 | 57.53 | 57.21 | 57.53 | 1,260,324 | -0.06(-0.10%) |
Aug 27, 2014 | 57.65 | 57.73 | 57.42 | 57.58 | 1,120,414 | +0.14(+0.24%) |
Aug 26, 2014 | 57.64 | 57.74 | 57.37 | 57.45 | 1,866,929 | +0.08(+0.14%) |
Aug 25, 2014 | 57.41 | 57.53 | 57.25 | 57.37 | 1,155,270 | +0.14(+0.25%) |
Aug 22, 2014 | 57.49 | 57.49 | 57.04 | 57.22 | 2,683,906 | -0.30(-0.52%) |
Aug 21, 2014 | 57.39 | 57.55 | 57.25 | 57.52 | 2,407,099 | +0.36(+0.63%) |
Aug 20, 2014 | 57.04 | 57.29 | 56.88 | 57.16 | 1,279,447 | -0.14(-0.24%) |
Aug 19, 2014 | 57.27 | 57.35 | 57.03 | 57.29 | 1,699,481 | +0.15(+0.27%) |
Aug 18, 2014 | 56.95 | 57.18 | 56.85 | 57.14 | 1,535,718 | +0.48(+0.85%) |
Aug 15, 2014 | 57.10 | 57.12 | 56.41 | 56.66 | 1,970,834 | -0.18(-0.33%) |
Aug 14, 2014 | 56.95 | 57.13 | 56.78 | 56.84 | 1,475,878 | +0.14(+0.24%) |
Aug 13, 2014 | 56.82 | 57.04 | 56.63 | 56.71 | 2,275,252 | +0.21(+0.37%) |
Aug 12, 2014 | 56.19 | 56.66 | 56.16 | 56.50 | 1,792,387 | +0.18(+0.31%) |
Aug 11, 2014 | 55.66 | 56.35 | 55.61 | 56.32 | 3,832,885 | +1.00(+1.82%) |
Aug 08, 2014 | 55.25 | 55.40 | 55.05 | 55.32 | 2,333,727 | +0.22(+0.39%) |
Aug 07, 2014 | 55.73 | 55.78 | 54.91 | 55.10 | 2,741,646 | -0.53(-0.95%) |
Aug 06, 2014 | 55.29 | 55.68 | 55.24 | 55.63 | 2,593,083 | +0.08(+0.14%) |
Aug 05, 2014 | 55.53 | 55.86 | 55.26 | 55.55 | 3,016,551 | -0.46(-0.82%) |
Aug 04, 2014 | 55.57 | 56.18 | 55.35 | 56.01 | 2,680,273 | +0.67(+1.22%) |
Aug 01, 2014 | 54.98 | 55.47 | 54.80 | 55.33 | 3,079,537 | +0.39(+0.72%) |
Jul 31, 2014 | 55.29 | 55.57 | 54.68 | 54.94 | 3,307,762 | -1.00(-1.80%) |
Jul 30, 2014 | 56.55 | 56.63 | 55.71 | 55.94 | 3,746,531 | -0.62(-1.09%) |
Jul 29, 2014 | 56.92 | 56.92 | 56.55 | 56.56 | 2,547,721 | -0.31(-0.55%) |
Jul 28, 2014 | 56.90 | 57.01 | 56.72 | 56.88 | 1,808,297 | -0.10(-0.18%) |
Jul 25, 2014 | 56.60 | 57.02 | 56.60 | 56.98 | 1,432,272 | +0.12(+0.21%) |
Jul 24, 2014 | 56.55 | 56.96 | 56.48 | 56.86 | 5,222,242 | +0.44(+0.78%) |
Jul 23, 2014 | 56.57 | 56.72 | 56.39 | 56.42 | 1,619,713 | -0.03(-0.06%) |
Jul 22, 2014 | 56.76 | 56.82 | 56.45 | 56.45 | 2,005,448 | +0.15(+0.27%) |
Jul 21, 2014 | 56.26 | 56.43 | 56.03 | 56.30 | 2,237,975 | -0.19(-0.34%) |
Jul 18, 2014 | 56.23 | 56.52 | 55.97 | 56.49 | 1,889,254 | +0.62(+1.11%) |
Jul 17, 2014 | 56.03 | 56.29 | 55.75 | 55.87 | 2,562,934 | -0.53(-0.94%) |
Jul 16, 2014 | 56.36 | 56.56 | 56.08 | 56.40 | 2,660,116 | +0.27(+0.49%) |
Jul 15, 2014 | 56.19 | 56.31 | 55.94 | 56.13 | 2,035,544 | +0.06(+0.10%) |
Jul 14, 2014 | 55.78 | 56.11 | 55.54 | 56.07 | 1,443,782 | +0.58(+1.04%) |
Jul 11, 2014 | 55.39 | 55.70 | 55.31 | 55.49 | 1,344,466 | +0.10(+0.19%) |
Jul 10, 2014 | 54.99 | 55.61 | 54.92 | 55.39 | 3,254,224 | -0.36(-0.65%) |
Jul 09, 2014 | 55.45 | 55.78 | 55.20 | 55.75 | 2,177,684 | +0.55(+1.00%) |
Jul 08, 2014 | 55.28 | 55.47 | 54.88 | 55.20 | 3,198,834 | -0.08(-0.15%) |
Jul 07, 2014 | 55.37 | 55.54 | 55.20 | 55.28 | 1,224,702 | -0.27(-0.49%) |
Jul 03, 2014 | 54.98 | 55.55 | 55.55 | 55.55 | 1,472,987 | +0.43(+0.79%) |
Jul 02, 2014 | 54.88 | 55.12 | 54.67 | 55.12 | 2,817,224 | +0.32(+0.59%) |
Jul 01, 2014 | 54.52 | 54.85 | 54.44 | 54.80 | 2,415,601 | +0.32(+0.59%) |
Jun 30, 2014 | 54.39 | 54.62 | 54.03 | 54.47 | 2,545,419 | +0.27(+0.50%) |
Jun 27, 2014 | 54.10 | 54.61 | 54.01 | 54.20 | 1,979,900 | +0.18(+0.34%) |
Jun 26, 2014 | 54.40 | 54.42 | 53.97 | 54.02 | 1,643,262 | -0.30(-0.55%) |
Jun 25, 2014 | 54.48 | 54.48 | 54.23 | 54.31 | 1,500,018 | +0.07(+0.13%) |
Jun 24, 2014 | 54.47 | 54.62 | 54.12 | 54.24 | 3,584,928 | -0.18(-0.32%) |
Jun 23, 2014 | 54.43 | 54.54 | 54.20 | 54.42 | 2,482,011 | -0.14(-0.26%) |
Jun 20, 2014 | 54.37 | 54.60 | 54.37 | 54.56 | 1,828,401 | +0.06(+0.12%) |
Jun 19, 2014 | 54.43 | 54.67 | 54.33 | 54.50 | 2,246,249 | -0.06(-0.10%) |
Jun 18, 2014 | 53.86 | 54.56 | 53.70 | 54.55 | 3,430,993 | +0.83(+1.55%) |
Jun 17, 2014 | 53.78 | 53.83 | 53.48 | 53.72 | 1,786,107 | -0.15(-0.28%) |
Jun 16, 2014 | 53.62 | 53.89 | 53.38 | 53.87 | 1,336,773 | -0.04(-0.07%) |
Jun 13, 2014 | 53.96 | 54.28 | 53.85 | 53.91 | 1,571,767 | -0.29(-0.53%) |
Jun 12, 2014 | 54.45 | 54.56 | 54.05 | 54.20 | 1,989,717 | -0.02(-0.03%) |
Jun 11, 2014 | 53.99 | 54.30 | 53.65 | 54.22 | 2,421,835 | -0.02(-0.04%) |
Jun 10, 2014 | 54.10 | 54.31 | 53.82 | 54.24 | 2,029,375 | -0.14(-0.25%) |
Jun 06, 2014 | 54.10 | 54.56 | 54.03 | 54.38 | 3,833,641 | +0.61(+1.13%) |
Jun 05, 2014 | 53.59 | 53.90 | 53.41 | 53.77 | 2,476,997 | +0.55(+1.04%) |
Jun 04, 2014 | 53.14 | 53.31 | 53.06 | 53.22 | 1,704,606 | -0.23(-0.43%) |
Jun 03, 2014 | 53.14 | 53.51 | 52.93 | 53.45 | 2,395,163 | +0.18(+0.35%) |
Jun 02, 2014 | 53.03 | 53.34 | 52.93 | 53.26 | 2,191,009 | +0.24(+0.45%) |
May 30, 2014 | 53.57 | 53.60 | 52.90 | 53.02 | 3,267,861 | -0.70(-1.31%) |
May 29, 2014 | 53.62 | 53.89 | 53.59 | 53.73 | 2,117,330 | +0.18(+0.33%) |
May 28, 2014 | 53.66 | 53.70 | 53.44 | 53.55 | 2,119,628 | -0.09(-0.16%) |
May 27, 2014 | 53.56 | 53.91 | 53.25 | 53.64 | 2,639,442 | +0.06(+0.12%) |
May 23, 2014 | 53.56 | 53.58 | 53.58 | 53.58 | 1,728,688 | -0.09(-0.16%) |
May 22, 2014 | 53.51 | 53.79 | 53.48 | 53.66 | 1,596,683 | +0.38(+0.71%) |
May 21, 2014 | 53.41 | 53.71 | 53.20 | 53.29 | 1,470,471 | +0.10(+0.20%) |
May 20, 2014 | 52.98 | 53.42 | 52.98 | 53.18 | 2,043,970 | -0.19(-0.36%) |
May 19, 2014 | 53.01 | 53.50 | 52.86 | 53.38 | 1,654,612 | -0.04(-0.07%) |
May 16, 2014 | 53.19 | 53.48 | 52.87 | 53.42 | 2,869,318 | +0.62(+1.17%) |
May 15, 2014 | 53.42 | 53.60 | 52.58 | 52.80 | 3,244,729 | -0.75(-1.41%) |
May 14, 2014 | 53.79 | 53.79 | 53.41 | 53.55 | 2,432,994 | -0.07(-0.13%) |
May 13, 2014 | 53.55 | 53.96 | 53.32 | 53.62 | 3,171,166 | +0.34(+0.63%) |
May 12, 2014 | 53.16 | 53.31 | 52.94 | 53.29 | 2,612,425 | +0.54(+1.03%) |
May 09, 2014 | 52.62 | 52.96 | 52.52 | 52.74 | 1,661,159 | +0.00(+0.00%) |
May 08, 2014 | 53.01 | 53.41 | 52.69 | 52.74 | 3,229,025 | -0.16(-0.30%) |
May 07, 2014 | 52.22 | 52.96 | 52.21 | 52.90 | 4,011,177 | +0.60(+1.15%) |
May 06, 2014 | 51.72 | 52.61 | 51.59 | 52.30 | 2,925,344 | +0.60(+1.16%) |
May 05, 2014 | 51.53 | 51.73 | 51.36 | 51.70 | 1,766,568 | +0.00(+0.00%) |
May 02, 2014 | 51.63 | 51.99 | 51.57 | 51.70 | 3,794,862 | +0.11(+0.22%) |
May 01, 2014 | 51.21 | 51.65 | 50.89 | 51.59 | 1,825,209 | +0.44(+0.86%) |
Apr 30, 2014 | 50.87 | 51.43 | 50.82 | 51.15 | 3,262,584 | -0.15(-0.30%) |
Apr 29, 2014 | 50.65 | 51.38 | 50.61 | 51.30 | 3,513,113 | +0.92(+1.83%) |
Apr 28, 2014 | 50.53 | 50.66 | 50.18 | 50.38 | 2,409,609 | -0.13(-0.25%) |
Apr 25, 2014 | 50.37 | 50.59 | 50.12 | 50.51 | 3,142,404 | -0.39(-0.77%) |
Apr 24, 2014 | 50.86 | 50.97 | 50.38 | 50.90 | 1,804,639 | +0.18(+0.35%) |
Apr 23, 2014 | 50.94 | 50.95 | 50.41 | 50.73 | 2,750,253 | -0.33(-0.64%) |
Apr 22, 2014 | 51.33 | 51.41 | 50.97 | 51.05 | 1,908,214 | -0.27(-0.53%) |
Apr 21, 2014 | 51.91 | 51.91 | 51.29 | 51.33 | 2,536,505 | -0.60(-1.16%) |
Apr 17, 2014 | 51.65 | 51.93 | 51.93 | 51.93 | 2,230,609 | +0.24(+0.46%) |
Apr 16, 2014 | 51.29 | 51.70 | 51.06 | 51.69 | 4,851,783 | +0.76(+1.49%) |
Apr 15, 2014 | 51.13 | 51.25 | 50.47 | 50.93 | 3,605,057 | -0.46(-0.89%) |
Apr 14, 2014 | 51.21 | 51.45 | 51.00 | 51.38 | 4,644,829 | +0.34(+0.66%) |
Apr 11, 2014 | 50.62 | 51.19 | 50.50 | 51.05 | 5,438,713 | +0.05(+0.09%) |
Apr 10, 2014 | 51.93 | 52.06 | 50.95 | 51.00 | 4,689,017 | -0.92(-1.77%) |
Apr 09, 2014 | 51.97 | 52.02 | 51.33 | 51.92 | 3,209,201 | +0.08(+0.15%) |
Apr 08, 2014 | 51.91 | 52.30 | 51.65 | 51.84 | 4,247,907 | +0.38(+0.75%) |
Apr 07, 2014 | 51.58 | 51.88 | 51.18 | 51.45 | 3,415,330 | -0.10(-0.19%) |
Apr 04, 2014 | 51.69 | 52.00 | 51.44 | 51.55 | 8,121,545 | +0.58(+1.13%) |
Apr 03, 2014 | 51.16 | 51.45 | 50.45 | 50.97 | 2,734,752 | -0.54(-1.04%) |
Apr 02, 2014 | 51.13 | 51.52 | 51.13 | 51.51 | 3,309,849 | +0.30(+0.59%) |
Apr 01, 2014 | 51.46 | 51.65 | 51.04 | 51.21 | 2,293,934 | +0.00(+0.00%) |
Mar 31, 2014 | 51.01 | 51.30 | 50.91 | 51.21 | 2,302,444 | +0.69(+1.36%) |
Mar 28, 2014 | 50.74 | 51.11 | 50.51 | 50.52 | 2,956,286 | +0.12(+0.24%) |
Mar 27, 2014 | 49.82 | 50.68 | 49.60 | 50.40 | 3,493,165 | +0.48(+0.96%) |
Mar 26, 2014 | 50.45 | 50.55 | 49.90 | 49.92 | 3,403,371 | -0.25(-0.49%) |
Mar 25, 2014 | 50.40 | 50.73 | 49.98 | 50.17 | 3,244,624 | +0.10(+0.21%) |
Mar 24, 2014 | 50.45 | 50.82 | 49.97 | 50.06 | 4,365,360 | -0.17(-0.33%) |
Mar 21, 2014 | 49.62 | 50.28 | 49.46 | 50.23 | 5,941,865 | +0.93(+1.88%) |
Mar 20, 2014 | 48.28 | 49.58 | 47.95 | 49.30 | 4,645,073 | +0.86(+1.79%) |
Mar 19, 2014 | 48.74 | 49.45 | 48.36 | 48.44 | 5,567,954 | -0.38(-0.77%) |
Mar 18, 2014 | 47.85 | 48.92 | 47.69 | 48.81 | 3,573,105 | +0.90(+1.87%) |
Mar 17, 2014 | 47.79 | 48.24 | 47.60 | 47.92 | 1,717,812 | +0.38(+0.79%) |
Mar 14, 2014 | 47.24 | 47.60 | 47.11 | 47.54 | 3,653,074 | +0.18(+0.39%) |
Mar 13, 2014 | 48.58 | 48.66 | 47.14 | 47.35 | 5,917,722 | -0.97(-2.01%) |
Mar 12, 2014 | 48.08 | 48.41 | 47.86 | 48.32 | 3,223,510 | +0.16(+0.33%) |
Mar 11, 2014 | 48.57 | 48.96 | 48.13 | 48.16 | 3,522,732 | -0.32(-0.66%) |
Mar 10, 2014 | 48.59 | 48.74 | 48.22 | 48.48 | 2,362,063 | -0.36(-0.74%) |
Mar 07, 2014 | 49.21 | 49.22 | 48.46 | 48.84 | 4,823,896 | -0.24(-0.49%) |
Mar 06, 2014 | 49.01 | 49.76 | 49.01 | 49.08 | 5,298,712 | +0.59(+1.22%) |
Mar 05, 2014 | 48.52 | 48.80 | 48.31 | 48.49 | 3,007,898 | +0.06(+0.12%) |
Mar 04, 2014 | 48.54 | 48.64 | 48.08 | 48.44 | 4,355,723 | +0.79(+1.66%) |
Mar 03, 2014 | 47.84 | 48.14 | 47.37 | 47.64 | 6,074,831 | -0.66(-1.36%) |
Feb 28, 2014 | 48.56 | 48.76 | 47.98 | 48.30 | 3,854,220 | -0.18(-0.38%) |
Feb 27, 2014 | 48.10 | 48.68 | 47.73 | 48.48 | 3,644,482 | +0.58(+1.22%) |
Feb 26, 2014 | 48.96 | 48.96 | 47.66 | 47.90 | 4,774,191 | -0.90(-1.84%) |
Feb 25, 2014 | 49.49 | 49.82 | 48.52 | 48.80 | 6,234,203 | -0.70(-1.42%) |
Feb 24, 2014 | 49.58 | 50.23 | 49.50 | 49.50 | 2,430,820 | +0.01(+0.02%) |
Feb 21, 2014 | 49.40 | 49.70 | 49.29 | 49.49 | 2,466,996 | +0.24(+0.49%) |
Feb 20, 2014 | 49.36 | 49.57 | 48.91 | 49.25 | 3,837,522 | -0.25(-0.50%) |
Feb 19, 2014 | 50.14 | 50.34 | 49.27 | 49.50 | 5,511,246 | -0.94(-1.87%) |
Feb 18, 2014 | 51.04 | 51.07 | 50.37 | 50.45 | 2,587,437 | -0.38(-0.76%) |
Feb 14, 2014 | 50.51 | 50.83 | 50.83 | 50.83 | 3,825,044 | +0.58(+1.15%) |
Feb 13, 2014 | 49.94 | 50.34 | 49.80 | 50.25 | 2,656,197 | -0.18(-0.35%) |
Feb 12, 2014 | 50.71 | 50.89 | 50.04 | 50.43 | 6,002,110 | -0.15(-0.30%) |
Feb 11, 2014 | 49.72 | 50.85 | 49.64 | 50.58 | 7,826,536 | +0.86(+1.72%) |
Feb 10, 2014 | 50.23 | 50.38 | 49.48 | 49.72 | 2,719,093 | -0.49(-0.97%) |
Feb 07, 2014 | 50.13 | 50.40 | 49.32 | 50.21 | 5,253,224 | +0.30(+0.59%) |
Feb 06, 2014 | 49.75 | 50.31 | 49.64 | 49.92 | 3,184,611 | +0.49(+0.99%) |
Feb 05, 2014 | 49.36 | 50.21 | 48.90 | 49.43 | 4,198,565 | -0.02(-0.03%) |
Feb 04, 2014 | 49.36 | 49.91 | 49.28 | 49.44 | 4,850,641 | +0.96(+1.98%) |
Feb 03, 2014 | 50.15 | 50.30 | 48.28 | 48.48 | 7,064,979 | -1.87(-3.72%) |
Jan 31, 2014 | 49.81 | 50.51 | 49.66 | 50.36 | 3,080,109 | -0.18(-0.35%) |
Jan 30, 2014 | 50.78 | 50.78 | 50.12 | 50.53 | 3,358,647 | +0.39(+0.78%) |
Jan 29, 2014 | 49.86 | 50.68 | 49.24 | 50.14 | 5,094,253 | -0.43(-0.85%) |
Jan 28, 2014 | 50.53 | 51.02 | 50.41 | 50.57 | 3,927,125 | +0.24(+0.48%) |
Jan 27, 2014 | 50.25 | 50.61 | 49.36 | 50.33 | 5,534,305 | +0.20(+0.40%) |
Jan 24, 2014 | 50.13 | 50.54 | 49.65 | 50.13 | 5,775,409 | -1.02(-1.99%) |
Jan 23, 2014 | 51.69 | 52.00 | 50.73 | 51.15 | 3,700,735 | -0.93(-1.78%) |
Jan 22, 2014 | 51.94 | 52.14 | 51.47 | 52.08 | 2,302,502 | +0.22(+0.42%) |
Jan 21, 2014 | 52.37 | 52.42 | 51.43 | 51.86 | 3,837,869 | -0.32(-0.61%) |
Jan 17, 2014 | 52.22 | 52.18 | 52.18 | 52.18 | 2,574,299 | -0.30(-0.58%) |
Jan 16, 2014 | 52.99 | 53.02 | 52.34 | 52.49 | 4,248,253 | -0.64(-1.21%) |
Jan 15, 2014 | 53.36 | 53.57 | 53.03 | 53.13 | 2,547,675 | -0.23(-0.44%) |
Jan 14, 2014 | 53.17 | 53.45 | 52.86 | 53.36 | 2,954,258 | +0.22(+0.42%) |
Jan 13, 2014 | 53.78 | 53.81 | 52.86 | 53.14 | 4,684,857 | -0.58(-1.07%) |
Jan 10, 2014 | 52.81 | 54.00 | 52.61 | 53.71 | 6,209,668 | +1.29(+2.46%) |
Jan 09, 2014 | 52.38 | 52.46 | 51.65 | 52.42 | 4,751,520 | +0.23(+0.44%) |
Jan 08, 2014 | 52.88 | 52.94 | 51.99 | 52.19 | 4,882,819 | -0.74(-1.41%) |
Jan 07, 2014 | 52.86 | 53.15 | 52.65 | 52.94 | 5,072,350 | +0.58(+1.12%) |
Jan 06, 2014 | 53.02 | 53.18 | 52.31 | 52.35 | 4,533,271 | -0.57(-1.07%) |
Jan 03, 2014 | 53.31 | 53.46 | 52.70 | 52.92 | 3,056,524 | -0.02(-0.05%) |