Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 54.89 | 53.78 | 53.78 | 53.78 | 1,965,790 | -0.89(-1.63%) |
Dec 30, 2014 | 54.61 | 55.06 | 54.52 | 54.67 | 2,376,070 | +0.10(+0.19%) |
Dec 29, 2014 | 54.37 | 54.72 | 54.25 | 54.57 | 2,051,986 | +0.29(+0.53%) |
Dec 26, 2014 | 54.04 | 54.45 | 53.84 | 54.28 | 1,481,976 | +0.48(+0.89%) |
Dec 24, 2014 | 54.52 | 53.80 | 53.80 | 53.80 | 1,972,856 | -0.67(-1.23%) |
Dec 23, 2014 | 55.28 | 55.36 | 54.41 | 54.47 | 3,297,093 | -0.68(-1.22%) |
Dec 22, 2014 | 53.92 | 55.18 | 53.90 | 55.15 | 3,517,145 | +1.22(+2.27%) |
Dec 19, 2014 | 54.11 | 54.34 | 53.51 | 53.92 | 5,472,867 | +0.03(+0.06%) |
Dec 18, 2014 | 54.92 | 54.92 | 53.29 | 53.89 | 4,640,056 | -0.46(-0.84%) |
Dec 17, 2014 | 53.65 | 54.62 | 53.41 | 54.35 | 3,311,403 | +0.93(+1.75%) |
Dec 16, 2014 | 54.12 | 54.17 | 53.38 | 53.42 | 4,530,256 | -0.54(-1.00%) |
Dec 15, 2014 | 55.23 | 55.46 | 53.71 | 53.96 | 4,416,402 | -1.28(-2.31%) |
Dec 12, 2014 | 54.56 | 55.77 | 54.56 | 55.23 | 5,137,604 | +0.57(+1.05%) |
Dec 11, 2014 | 54.28 | 54.91 | 54.28 | 54.66 | 4,353,538 | +0.45(+0.82%) |
Dec 10, 2014 | 53.54 | 54.59 | 53.42 | 54.22 | 4,098,469 | +0.51(+0.95%) |
Dec 09, 2014 | 52.93 | 53.74 | 52.83 | 53.71 | 3,185,935 | +0.53(+0.99%) |
Dec 08, 2014 | 52.85 | 53.59 | 52.78 | 53.18 | 2,461,912 | +0.45(+0.86%) |
Dec 05, 2014 | 53.44 | 53.44 | 52.24 | 52.73 | 3,531,426 | -1.11(-2.07%) |
Dec 04, 2014 | 53.68 | 53.95 | 53.47 | 53.84 | 2,475,621 | +0.16(+0.30%) |
Dec 03, 2014 | 53.75 | 53.80 | 53.39 | 53.68 | 2,719,887 | -0.10(-0.19%) |
Dec 02, 2014 | 53.27 | 53.90 | 52.96 | 53.78 | 4,569,317 | +0.04(+0.08%) |
Dec 01, 2014 | 52.95 | 53.91 | 52.80 | 53.73 | 2,942,408 | +0.65(+1.22%) |
Nov 28, 2014 | 52.89 | 53.55 | 52.65 | 53.09 | 1,601,875 | +0.41(+0.77%) |
Nov 26, 2014 | 52.15 | 52.68 | 52.68 | 52.68 | 3,438,185 | +0.53(+1.01%) |
Nov 25, 2014 | 51.87 | 52.24 | 51.62 | 52.15 | 3,780,989 | +0.42(+0.80%) |
Nov 24, 2014 | 51.75 | 51.89 | 51.46 | 51.74 | 2,390,960 | +0.01(+0.01%) |
Nov 21, 2014 | 51.29 | 51.74 | 50.93 | 51.73 | 3,403,770 | +0.79(+1.56%) |
Nov 20, 2014 | 50.77 | 50.95 | 50.46 | 50.94 | 2,272,604 | +0.10(+0.19%) |
Nov 19, 2014 | 51.22 | 51.30 | 50.78 | 50.84 | 1,669,620 | -0.38(-0.74%) |
Nov 18, 2014 | 51.09 | 51.38 | 50.79 | 51.22 | 1,469,260 | +0.17(+0.33%) |
Nov 17, 2014 | 50.80 | 51.23 | 50.77 | 51.05 | 1,670,466 | +0.10(+0.20%) |
Nov 14, 2014 | 51.32 | 51.52 | 50.65 | 50.95 | 3,278,692 | -0.63(-1.22%) |
Nov 13, 2014 | 50.89 | 51.58 | 50.74 | 51.58 | 2,600,341 | +0.86(+1.70%) |
Nov 12, 2014 | 50.98 | 50.98 | 50.35 | 50.72 | 1,822,862 | -0.13(-0.25%) |
Nov 11, 2014 | 50.95 | 51.00 | 50.47 | 50.84 | 1,360,096 | -0.07(-0.13%) |
Nov 10, 2014 | 50.54 | 50.98 | 50.46 | 50.91 | 2,255,857 | +0.26(+0.51%) |
Nov 07, 2014 | 50.37 | 50.86 | 50.17 | 50.65 | 2,953,574 | +0.30(+0.59%) |
Nov 06, 2014 | 51.16 | 51.38 | 50.30 | 50.35 | 3,023,517 | -0.93(-1.81%) |
Nov 05, 2014 | 51.28 | 51.35 | 50.78 | 51.28 | 2,133,336 | -0.01(-0.03%) |
Nov 04, 2014 | 50.83 | 51.30 | 50.83 | 51.29 | 1,995,578 | +0.28(+0.55%) |
Nov 03, 2014 | 50.73 | 51.16 | 50.60 | 51.01 | 3,870,823 | +0.18(+0.35%) |
Oct 31, 2014 | 50.78 | 51.17 | 50.45 | 50.83 | 3,574,726 | +0.39(+0.76%) |
Oct 30, 2014 | 49.82 | 50.48 | 49.16 | 50.45 | 4,302,077 | +0.50(+1.01%) |
Oct 29, 2014 | 49.94 | 50.48 | 49.52 | 49.94 | 9,032,495 | -0.13(-0.25%) |
Oct 28, 2014 | 50.26 | 50.26 | 49.67 | 50.07 | 2,046,632 | +0.06(+0.12%) |
Oct 27, 2014 | 49.90 | 50.03 | 49.69 | 50.01 | 3,190,818 | +0.32(+0.64%) |
Oct 24, 2014 | 50.09 | 50.17 | 49.42 | 49.69 | 2,799,002 | -0.65(-1.28%) |
Oct 23, 2014 | 50.36 | 50.39 | 49.81 | 50.34 | 3,300,675 | +0.17(+0.34%) |
Oct 22, 2014 | 50.12 | 50.26 | 49.60 | 50.17 | 3,484,881 | -0.04(-0.09%) |
Oct 21, 2014 | 49.98 | 50.27 | 49.52 | 50.21 | 3,499,584 | +0.23(+0.46%) |
Oct 20, 2014 | 49.36 | 49.98 | 49.25 | 49.98 | 3,177,942 | +0.70(+1.43%) |
Oct 17, 2014 | 49.38 | 49.41 | 48.73 | 49.28 | 4,125,165 | +0.19(+0.39%) |
Oct 16, 2014 | 48.53 | 49.41 | 48.53 | 49.08 | 3,898,214 | +0.07(+0.14%) |
Oct 15, 2014 | 48.73 | 49.28 | 48.55 | 49.02 | 7,517,862 | +0.01(+0.03%) |
Oct 14, 2014 | 49.08 | 49.93 | 48.85 | 49.00 | 4,987,642 | +0.18(+0.36%) |
Oct 13, 2014 | 48.74 | 49.29 | 48.60 | 48.82 | 3,481,466 | +0.15(+0.30%) |
Oct 10, 2014 | 48.32 | 49.41 | 48.09 | 48.67 | 4,689,459 | +0.79(+1.64%) |
Oct 09, 2014 | 47.31 | 48.18 | 47.18 | 47.89 | 4,149,899 | +0.63(+1.33%) |
Oct 08, 2014 | 46.65 | 47.29 | 46.57 | 47.26 | 3,731,930 | +0.68(+1.47%) |
Oct 07, 2014 | 46.56 | 46.97 | 46.43 | 46.57 | 2,740,960 | -0.01(-0.02%) |
Oct 06, 2014 | 46.66 | 46.78 | 46.38 | 46.58 | 2,808,463 | +0.03(+0.06%) |
Oct 03, 2014 | 46.56 | 46.75 | 46.09 | 46.55 | 3,089,736 | +0.13(+0.27%) |
Oct 02, 2014 | 46.19 | 46.55 | 45.93 | 46.43 | 3,656,905 | +0.07(+0.14%) |
Oct 01, 2014 | 46.00 | 46.53 | 46.00 | 46.36 | 3,654,018 | +0.39(+0.86%) |
Sep 30, 2014 | 46.11 | 46.29 | 45.73 | 45.97 | 3,380,050 | -0.11(-0.24%) |
Sep 29, 2014 | 46.04 | 46.29 | 45.80 | 46.08 | 2,763,324 | -0.17(-0.37%) |
Sep 26, 2014 | 45.57 | 46.37 | 45.51 | 46.25 | 3,623,673 | +0.67(+1.47%) |
Sep 25, 2014 | 45.34 | 45.79 | 45.27 | 45.58 | 5,680,847 | +0.22(+0.47%) |
Sep 24, 2014 | 45.03 | 45.71 | 44.99 | 45.37 | 3,903,690 | +0.33(+0.72%) |
Sep 23, 2014 | 45.26 | 45.56 | 45.01 | 45.04 | 3,152,257 | -0.25(-0.56%) |
Sep 22, 2014 | 45.31 | 45.46 | 45.15 | 45.29 | 2,971,024 | -0.06(-0.13%) |
Sep 19, 2014 | 45.48 | 45.59 | 45.16 | 45.35 | 3,968,758 | +0.07(+0.15%) |
Sep 18, 2014 | 45.84 | 45.88 | 45.08 | 45.28 | 3,480,478 | -0.62(-1.34%) |
Sep 17, 2014 | 46.03 | 46.40 | 45.85 | 45.90 | 3,399,628 | +0.03(+0.06%) |
Sep 16, 2014 | 45.60 | 46.06 | 45.57 | 45.87 | 2,688,958 | +0.32(+0.70%) |
Sep 15, 2014 | 45.56 | 45.80 | 45.38 | 45.55 | 4,188,938 | +0.15(+0.33%) |
Sep 12, 2014 | 47.21 | 47.21 | 45.22 | 45.40 | 7,229,880 | -2.16(-4.54%) |
Sep 11, 2014 | 47.41 | 47.67 | 47.26 | 47.56 | 2,641,419 | +0.16(+0.33%) |
Sep 10, 2014 | 47.47 | 47.72 | 47.06 | 47.41 | 2,956,200 | -0.10(-0.21%) |
Sep 09, 2014 | 47.86 | 47.97 | 47.47 | 47.51 | 2,478,463 | -0.38(-0.80%) |
Sep 08, 2014 | 48.42 | 48.44 | 47.87 | 47.89 | 2,545,877 | -0.54(-1.11%) |
Sep 05, 2014 | 48.36 | 48.66 | 48.22 | 48.42 | 2,629,496 | +0.05(+0.11%) |
Sep 04, 2014 | 48.39 | 48.61 | 48.13 | 48.37 | 2,129,950 | -0.08(-0.17%) |
Sep 03, 2014 | 48.23 | 48.49 | 48.05 | 48.45 | 2,517,649 | +0.46(+0.96%) |
Sep 02, 2014 | 48.28 | 48.34 | 47.84 | 47.99 | 1,859,937 | -0.27(-0.56%) |
Aug 29, 2014 | 48.34 | 48.26 | 48.26 | 48.26 | 1,857,343 | -0.04(-0.08%) |
Aug 28, 2014 | 47.93 | 48.34 | 47.89 | 48.30 | 2,027,898 | +0.21(+0.44%) |
Aug 27, 2014 | 48.03 | 48.19 | 47.82 | 48.09 | 1,292,183 | +0.21(+0.44%) |
Aug 26, 2014 | 48.02 | 48.21 | 47.86 | 47.87 | 2,472,098 | -0.14(-0.29%) |
Aug 25, 2014 | 48.26 | 48.26 | 47.87 | 48.01 | 1,446,135 | -0.12(-0.24%) |
Aug 22, 2014 | 48.32 | 48.48 | 48.09 | 48.13 | 1,769,291 | -0.21(-0.42%) |
Aug 21, 2014 | 48.36 | 48.64 | 48.29 | 48.34 | 1,680,926 | -0.01(-0.03%) |
Aug 20, 2014 | 47.94 | 48.40 | 47.69 | 48.35 | 2,081,368 | +0.22(+0.46%) |
Aug 19, 2014 | 48.15 | 48.36 | 48.01 | 48.13 | 1,986,178 | +0.08(+0.17%) |
Aug 18, 2014 | 47.85 | 48.05 | 47.78 | 48.05 | 1,965,533 | +0.41(+0.86%) |
Aug 15, 2014 | 47.73 | 47.98 | 47.51 | 47.64 | 2,013,202 | -0.09(-0.18%) |
Aug 14, 2014 | 47.68 | 47.91 | 47.53 | 47.73 | 2,272,417 | +0.18(+0.39%) |
Aug 13, 2014 | 46.65 | 47.63 | 46.54 | 47.54 | 2,646,212 | +1.15(+2.48%) |
Aug 12, 2014 | 46.72 | 46.88 | 46.18 | 46.39 | 2,460,433 | -0.32(-0.68%) |
Aug 11, 2014 | 46.63 | 46.82 | 46.40 | 46.71 | 2,495,983 | +0.16(+0.35%) |
Aug 08, 2014 | 46.10 | 46.55 | 45.91 | 46.54 | 2,764,830 | +0.44(+0.95%) |
Aug 07, 2014 | 46.09 | 46.24 | 45.81 | 46.10 | 2,156,156 | +0.04(+0.08%) |
Aug 06, 2014 | 46.27 | 46.48 | 45.86 | 46.07 | 1,995,789 | -0.20(-0.43%) |
Aug 05, 2014 | 46.75 | 47.03 | 46.14 | 46.27 | 2,000,953 | -0.71(-1.51%) |
Aug 04, 2014 | 46.74 | 47.10 | 46.43 | 46.98 | 2,069,703 | +0.27(+0.58%) |
Aug 01, 2014 | 46.63 | 47.23 | 46.33 | 46.71 | 4,602,123 | +0.12(+0.25%) |
Jul 31, 2014 | 46.74 | 47.16 | 46.57 | 46.59 | 3,917,535 | -0.26(-0.56%) |
Jul 30, 2014 | 47.26 | 47.59 | 46.82 | 46.85 | 3,126,687 | -0.46(-0.98%) |
Jul 29, 2014 | 47.48 | 47.67 | 47.18 | 47.32 | 2,083,854 | -0.26(-0.54%) |
Jul 28, 2014 | 47.12 | 47.69 | 47.12 | 47.57 | 2,037,886 | +0.46(+0.98%) |
Jul 25, 2014 | 47.37 | 47.53 | 47.07 | 47.11 | 2,618,701 | -0.34(-0.73%) |
Jul 24, 2014 | 47.40 | 47.51 | 47.16 | 47.45 | 3,402,562 | +0.29(+0.61%) |
Jul 23, 2014 | 47.47 | 47.57 | 47.03 | 47.17 | 2,429,814 | -0.01(-0.03%) |
Jul 22, 2014 | 47.51 | 47.75 | 47.17 | 47.18 | 2,316,594 | -0.08(-0.17%) |
Jul 21, 2014 | 47.51 | 47.62 | 47.21 | 47.26 | 2,146,487 | -0.23(-0.48%) |
Jul 18, 2014 | 47.37 | 47.64 | 47.18 | 47.49 | 2,790,828 | +0.41(+0.87%) |
Jul 17, 2014 | 47.28 | 47.47 | 47.08 | 47.08 | 2,477,156 | -0.18(-0.37%) |
Jul 16, 2014 | 47.18 | 47.33 | 46.85 | 47.26 | 2,240,918 | +0.30(+0.64%) |
Jul 15, 2014 | 46.77 | 47.31 | 46.77 | 46.96 | 3,984,260 | -0.18(-0.37%) |
Jul 14, 2014 | 47.18 | 47.22 | 46.88 | 47.13 | 2,309,565 | +0.03(+0.06%) |
Jul 11, 2014 | 47.48 | 47.48 | 46.96 | 47.10 | 2,427,282 | -0.29(-0.62%) |
Jul 10, 2014 | 47.18 | 47.81 | 46.96 | 47.40 | 2,463,850 | +0.19(+0.40%) |
Jul 09, 2014 | 47.25 | 47.37 | 46.83 | 47.21 | 2,221,809 | +0.08(+0.17%) |
Jul 08, 2014 | 47.22 | 47.54 | 47.03 | 47.12 | 2,353,572 | -0.23(-0.50%) |
Jul 07, 2014 | 46.70 | 47.44 | 46.61 | 47.36 | 2,497,416 | +0.47(+1.00%) |
Jul 03, 2014 | 46.89 | 46.89 | 46.89 | 46.89 | 2,455,013 | -0.12(-0.25%) |
Jul 02, 2014 | 46.85 | 47.11 | 46.49 | 47.01 | 2,422,167 | -0.19(-0.40%) |
Jul 01, 2014 | 47.07 | 47.23 | 46.66 | 47.20 | 2,326,411 | +0.17(+0.36%) |
Jun 30, 2014 | 47.04 | 47.10 | 46.52 | 47.03 | 2,627,329 | -0.03(-0.06%) |
Jun 27, 2014 | 46.80 | 47.15 | 46.70 | 47.06 | 1,894,824 | +0.23(+0.50%) |
Jun 26, 2014 | 46.82 | 47.07 | 46.74 | 46.82 | 1,883,687 | +0.06(+0.13%) |
Jun 25, 2014 | 47.09 | 47.40 | 46.67 | 46.76 | 2,011,171 | -0.48(-1.01%) |
Jun 24, 2014 | 47.21 | 47.43 | 47.15 | 47.24 | 1,942,738 | +0.04(+0.08%) |
Jun 23, 2014 | 47.32 | 47.67 | 47.14 | 47.21 | 1,915,885 | -0.22(-0.46%) |
Jun 20, 2014 | 47.30 | 47.47 | 46.88 | 47.43 | 4,049,201 | +0.37(+0.78%) |
Jun 19, 2014 | 46.45 | 47.41 | 46.27 | 47.06 | 4,192,782 | +0.87(+1.89%) |
Jun 18, 2014 | 45.89 | 46.27 | 45.63 | 46.19 | 2,465,893 | +0.18(+0.38%) |
Jun 17, 2014 | 46.33 | 46.33 | 45.58 | 46.01 | 2,984,049 | -0.40(-0.87%) |
Jun 16, 2014 | 46.54 | 46.74 | 46.30 | 46.41 | 1,972,728 | -0.28(-0.60%) |
Jun 13, 2014 | 46.65 | 46.76 | 46.01 | 46.69 | 2,454,333 | -0.03(-0.06%) |
Jun 12, 2014 | 46.71 | 46.88 | 46.29 | 46.72 | 2,378,417 | +0.01(+0.02%) |
Jun 11, 2014 | 46.81 | 46.99 | 46.43 | 46.71 | 2,588,540 | -0.12(-0.27%) |
Jun 10, 2014 | 47.02 | 47.18 | 46.60 | 46.84 | 2,785,596 | -1.13(-2.36%) |
Jun 06, 2014 | 48.19 | 48.22 | 47.71 | 47.97 | 4,587,670 | -0.21(-0.44%) |
Jun 05, 2014 | 47.21 | 48.19 | 47.00 | 48.18 | 5,458,904 | +1.16(+2.47%) |
Jun 04, 2014 | 47.01 | 47.45 | 46.87 | 47.02 | 3,712,214 | -0.02(-0.04%) |
Jun 03, 2014 | 47.08 | 47.19 | 46.63 | 47.04 | 4,222,006 | -0.07(-0.14%) |
Jun 02, 2014 | 48.46 | 47.82 | 46.49 | 47.11 | 9,795,621 | -1.36(-2.80%) |
May 30, 2014 | 48.19 | 48.59 | 48.11 | 48.46 | 3,149,850 | +0.26(+0.54%) |
May 29, 2014 | 48.22 | 48.43 | 48.03 | 48.20 | 1,790,662 | +0.15(+0.32%) |
May 28, 2014 | 48.51 | 48.62 | 47.74 | 48.05 | 3,070,478 | -0.73(-1.50%) |
May 27, 2014 | 48.74 | 48.92 | 48.56 | 48.78 | 1,840,000 | +0.15(+0.31%) |
May 23, 2014 | 48.21 | 48.63 | 48.63 | 48.63 | 1,470,615 | +0.50(+1.04%) |
May 22, 2014 | 47.99 | 48.35 | 47.96 | 48.13 | 1,379,929 | +0.01(+0.03%) |
May 21, 2014 | 48.89 | 49.05 | 48.08 | 48.11 | 2,436,932 | -0.69(-1.41%) |
May 20, 2014 | 48.96 | 49.38 | 48.79 | 48.80 | 1,492,620 | -0.12(-0.25%) |
May 19, 2014 | 49.49 | 49.49 | 48.86 | 48.93 | 2,317,145 | -0.57(-1.14%) |
May 16, 2014 | 48.65 | 49.53 | 48.45 | 49.49 | 1,955,441 | +0.57(+1.17%) |
May 15, 2014 | 48.69 | 48.93 | 48.44 | 48.92 | 2,160,893 | +0.25(+0.51%) |
May 14, 2014 | 48.41 | 48.89 | 48.14 | 48.67 | 1,868,591 | +0.34(+0.71%) |
May 13, 2014 | 48.61 | 49.05 | 48.05 | 48.33 | 1,725,081 | -0.22(-0.46%) |
May 12, 2014 | 49.23 | 49.33 | 48.35 | 48.56 | 3,710,965 | -0.60(-1.22%) |
May 09, 2014 | 49.66 | 50.12 | 49.00 | 49.16 | 3,156,446 | -0.46(-0.94%) |
May 08, 2014 | 49.33 | 49.78 | 49.14 | 49.62 | 2,951,983 | +0.38(+0.77%) |
May 07, 2014 | 48.70 | 49.30 | 48.61 | 49.25 | 1,845,238 | +0.62(+1.27%) |
May 06, 2014 | 48.37 | 48.74 | 48.20 | 48.63 | 2,771,555 | +0.04(+0.07%) |
May 05, 2014 | 48.07 | 48.68 | 47.97 | 48.59 | 1,591,603 | +0.32(+0.66%) |
May 02, 2014 | 48.14 | 48.30 | 47.87 | 48.27 | 1,971,713 | -0.07(-0.15%) |
May 01, 2014 | 47.87 | 48.35 | 47.69 | 48.35 | 1,996,817 | +0.41(+0.85%) |
Apr 30, 2014 | 47.68 | 47.97 | 47.44 | 47.94 | 2,144,501 | +0.12(+0.24%) |
Apr 29, 2014 | 47.75 | 47.89 | 47.50 | 47.82 | 2,836,793 | +0.14(+0.29%) |
Apr 28, 2014 | 46.92 | 47.69 | 46.69 | 47.69 | 2,441,533 | +1.00(+2.14%) |
Apr 25, 2014 | 46.82 | 47.52 | 46.41 | 46.68 | 1,973,349 | +0.03(+0.06%) |
Apr 24, 2014 | 46.84 | 47.04 | 46.49 | 46.66 | 2,343,953 | -0.20(-0.43%) |
Apr 23, 2014 | 46.91 | 46.96 | 46.59 | 46.86 | 2,333,731 | +0.07(+0.14%) |
Apr 22, 2014 | 47.08 | 47.16 | 46.33 | 46.79 | 1,736,208 | -0.36(-0.77%) |
Apr 21, 2014 | 47.26 | 47.50 | 46.94 | 47.16 | 1,291,638 | -0.09(-0.20%) |
Apr 17, 2014 | 47.33 | 47.25 | 47.25 | 47.25 | 2,555,968 | -0.22(-0.46%) |
Apr 16, 2014 | 47.97 | 48.00 | 47.11 | 47.47 | 2,702,019 | -0.41(-0.86%) |
Apr 15, 2014 | 46.55 | 48.10 | 46.42 | 47.88 | 3,587,495 | +1.32(+2.84%) |
Apr 14, 2014 | 46.03 | 46.57 | 45.80 | 46.56 | 3,205,689 | +0.75(+1.63%) |
Apr 11, 2014 | 45.74 | 46.29 | 45.40 | 45.81 | 3,470,477 | +0.01(+0.03%) |
Apr 10, 2014 | 46.14 | 46.52 | 45.71 | 45.80 | 2,363,743 | -0.34(-0.74%) |
Apr 09, 2014 | 46.47 | 46.53 | 46.11 | 46.14 | 2,327,667 | -0.30(-0.64%) |
Apr 08, 2014 | 45.82 | 46.49 | 45.69 | 46.44 | 2,252,030 | +0.73(+1.60%) |
Apr 07, 2014 | 44.89 | 46.03 | 44.89 | 45.71 | 2,983,327 | +0.73(+1.63%) |
Apr 04, 2014 | 44.72 | 45.34 | 44.54 | 44.97 | 2,067,451 | +0.43(+0.96%) |
Apr 03, 2014 | 44.51 | 44.65 | 44.12 | 44.54 | 969,453 | +0.08(+0.18%) |
Apr 02, 2014 | 44.40 | 44.88 | 44.25 | 44.46 | 1,829,967 | -0.07(-0.16%) |
Apr 01, 2014 | 43.98 | 44.56 | 43.80 | 44.54 | 1,716,778 | +0.59(+1.35%) |
Mar 31, 2014 | 44.09 | 44.12 | 43.54 | 43.94 | 2,116,193 | +0.15(+0.35%) |
Mar 28, 2014 | 43.65 | 43.99 | 43.56 | 43.79 | 1,388,156 | +0.30(+0.70%) |
Mar 27, 2014 | 43.03 | 43.63 | 42.80 | 43.49 | 1,297,427 | +0.41(+0.94%) |
Mar 26, 2014 | 43.99 | 44.07 | 43.04 | 43.08 | 1,889,106 | -0.49(-1.13%) |
Mar 25, 2014 | 43.39 | 43.72 | 43.04 | 43.57 | 1,465,281 | +0.48(+1.11%) |
Mar 24, 2014 | 43.41 | 43.45 | 42.81 | 43.09 | 1,525,872 | -0.17(-0.39%) |
Mar 21, 2014 | 43.19 | 43.30 | 42.65 | 43.26 | 3,121,205 | +0.37(+0.86%) |
Mar 20, 2014 | 42.64 | 42.96 | 42.37 | 42.89 | 1,891,805 | +0.15(+0.34%) |
Mar 19, 2014 | 44.28 | 44.36 | 42.55 | 42.75 | 2,884,371 | -1.43(-3.24%) |
Mar 18, 2014 | 43.88 | 44.20 | 43.72 | 44.17 | 1,610,280 | +0.20(+0.45%) |
Mar 17, 2014 | 44.25 | 44.39 | 43.78 | 43.98 | 1,039,683 | -0.10(-0.23%) |
Mar 14, 2014 | 43.88 | 44.49 | 43.85 | 44.08 | 1,501,006 | +0.20(+0.46%) |
Mar 13, 2014 | 44.52 | 44.52 | 43.86 | 43.88 | 1,784,442 | -0.53(-1.19%) |
Mar 12, 2014 | 44.35 | 44.89 | 44.25 | 44.41 | 1,478,891 | +0.04(+0.08%) |
Mar 11, 2014 | 43.94 | 44.57 | 43.86 | 44.37 | 1,731,623 | +0.47(+1.07%) |
Mar 10, 2014 | 43.90 | 44.00 | 43.54 | 43.90 | 2,096,629 | +0.01(+0.02%) |
Mar 07, 2014 | 44.87 | 44.89 | 43.59 | 43.89 | 3,664,201 | -1.07(-2.37%) |
Mar 06, 2014 | 45.70 | 45.81 | 44.88 | 44.96 | 2,000,934 | -0.77(-1.68%) |
Mar 05, 2014 | 45.69 | 45.76 | 45.28 | 45.73 | 2,050,959 | +0.06(+0.13%) |
Mar 04, 2014 | 45.46 | 45.72 | 45.24 | 45.67 | 1,815,521 | +0.63(+1.40%) |
Mar 03, 2014 | 44.47 | 45.11 | 44.47 | 45.03 | 1,426,573 | +0.26(+0.58%) |
Feb 28, 2014 | 44.78 | 44.98 | 44.47 | 44.78 | 3,037,355 | -0.01(-0.02%) |
Feb 27, 2014 | 44.46 | 44.88 | 44.42 | 44.78 | 2,046,530 | +0.36(+0.81%) |
Feb 26, 2014 | 44.31 | 44.61 | 43.75 | 44.42 | 2,375,104 | +0.32(+0.73%) |
Feb 25, 2014 | 44.34 | 44.56 | 43.99 | 44.10 | 1,725,572 | -0.16(-0.36%) |
Feb 24, 2014 | 43.84 | 44.78 | 43.48 | 44.26 | 2,856,972 | +0.78(+1.80%) |
Feb 21, 2014 | 43.84 | 44.10 | 43.41 | 43.48 | 3,003,588 | -0.38(-0.87%) |
Feb 20, 2014 | 44.43 | 44.82 | 43.69 | 43.86 | 1,813,875 | -0.55(-1.23%) |
Feb 19, 2014 | 43.97 | 45.04 | 43.92 | 44.40 | 2,442,329 | +0.35(+0.80%) |
Feb 18, 2014 | 44.12 | 44.19 | 43.33 | 44.05 | 2,742,603 | -0.07(-0.16%) |
Feb 14, 2014 | 44.97 | 44.12 | 44.12 | 44.12 | 2,899,119 | -0.77(-1.73%) |
Feb 13, 2014 | 44.12 | 45.07 | 44.11 | 44.90 | 2,280,126 | +0.59(+1.33%) |
Feb 12, 2014 | 44.86 | 44.91 | 44.20 | 44.31 | 2,697,748 | -0.61(-1.36%) |
Feb 11, 2014 | 45.05 | 45.12 | 44.41 | 44.92 | 2,180,810 | -0.23(-0.51%) |
Feb 10, 2014 | 44.51 | 45.21 | 44.36 | 45.15 | 2,105,119 | +0.72(+1.63%) |
Feb 07, 2014 | 44.45 | 44.60 | 44.03 | 44.42 | 1,998,715 | +0.10(+0.23%) |
Feb 06, 2014 | 44.14 | 44.52 | 44.01 | 44.32 | 2,575,163 | +0.19(+0.42%) |
Feb 05, 2014 | 44.36 | 44.58 | 43.75 | 44.14 | 2,215,912 | -0.32(-0.73%) |
Feb 04, 2014 | 44.25 | 44.54 | 44.09 | 44.46 | 2,138,467 | +0.32(+0.71%) |
Feb 03, 2014 | 44.80 | 44.81 | 43.99 | 44.14 | 2,320,510 | -0.60(-1.35%) |
Jan 31, 2014 | 43.99 | 44.97 | 43.92 | 44.75 | 3,358,599 | +0.40(+0.91%) |
Jan 30, 2014 | 44.49 | 44.89 | 44.30 | 44.35 | 2,047,679 | +0.16(+0.37%) |
Jan 29, 2014 | 43.97 | 44.45 | 43.79 | 44.18 | 2,001,323 | -0.16(-0.36%) |
Jan 28, 2014 | 44.09 | 44.58 | 44.08 | 44.34 | 2,019,601 | +0.33(+0.75%) |
Jan 27, 2014 | 44.14 | 44.58 | 44.01 | 44.01 | 2,664,645 | -0.02(-0.05%) |
Jan 24, 2014 | 44.02 | 44.37 | 43.87 | 44.03 | 3,542,928 | -0.06(-0.13%) |
Jan 23, 2014 | 43.94 | 44.21 | 43.94 | 44.09 | 2,671,485 | -0.12(-0.28%) |
Jan 22, 2014 | 44.32 | 44.64 | 44.04 | 44.21 | 3,203,889 | -0.11(-0.26%) |
Jan 21, 2014 | 43.93 | 44.37 | 43.76 | 44.32 | 3,062,106 | +0.60(+1.38%) |
Jan 17, 2014 | 44.04 | 43.72 | 43.72 | 43.72 | 3,089,159 | -0.17(-0.39%) |
Jan 16, 2014 | 43.18 | 43.90 | 43.06 | 43.89 | 2,564,777 | +0.65(+1.51%) |
Jan 15, 2014 | 42.99 | 43.34 | 42.88 | 43.24 | 2,360,089 | +0.25(+0.58%) |
Jan 14, 2014 | 43.13 | 43.13 | 42.76 | 42.99 | 2,846,063 | +0.03(+0.07%) |
Jan 13, 2014 | 43.74 | 43.82 | 42.58 | 42.96 | 3,946,872 | -0.57(-1.32%) |
Jan 10, 2014 | 41.96 | 43.74 | 41.96 | 43.54 | 4,345,140 | +1.91(+4.58%) |
Jan 09, 2014 | 41.51 | 42.03 | 41.35 | 41.63 | 2,075,564 | +0.11(+0.26%) |
Jan 08, 2014 | 41.65 | 41.99 | 41.29 | 41.52 | 2,627,541 | -0.24(-0.57%) |
Jan 07, 2014 | 41.73 | 41.98 | 41.29 | 41.76 | 3,492,251 | +0.01(+0.03%) |
Jan 06, 2014 | 41.36 | 42.07 | 40.98 | 41.74 | 3,547,985 | +1.01(+2.48%) |
Jan 03, 2014 | 40.90 | 40.96 | 40.62 | 40.73 | 1,621,655 | -0.02(-0.05%) |