Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.62 | 62.00 | 62.00 | 62.00 | 3,780,351 | -0.38(-0.61%) |
Dec 30, 2014 | 62.83 | 62.87 | 62.14 | 62.39 | 2,512,862 | -0.46(-0.74%) |
Dec 29, 2014 | 62.41 | 63.04 | 62.34 | 62.85 | 2,045,720 | +0.11(+0.17%) |
Dec 26, 2014 | 62.86 | 63.08 | 62.68 | 62.74 | 1,632,880 | -0.04(-0.07%) |
Dec 24, 2014 | 62.99 | 62.78 | 62.78 | 62.78 | 1,755,187 | -0.20(-0.31%) |
Dec 23, 2014 | 63.15 | 63.29 | 62.88 | 62.98 | 3,937,159 | +0.07(+0.12%) |
Dec 22, 2014 | 62.68 | 63.02 | 62.44 | 62.91 | 3,288,972 | +0.57(+0.92%) |
Dec 19, 2014 | 62.21 | 62.60 | 61.90 | 62.34 | 6,892,342 | +0.20(+0.31%) |
Dec 18, 2014 | 61.49 | 62.14 | 61.22 | 62.14 | 4,616,152 | +1.49(+2.45%) |
Dec 17, 2014 | 59.45 | 60.80 | 59.14 | 60.65 | 6,014,012 | +1.24(+2.08%) |
Dec 16, 2014 | 60.17 | 60.70 | 59.38 | 59.42 | 5,925,370 | -0.84(-1.39%) |
Dec 15, 2014 | 60.93 | 61.11 | 59.90 | 60.25 | 3,814,388 | -0.27(-0.44%) |
Dec 12, 2014 | 60.25 | 61.12 | 60.25 | 60.52 | 3,901,271 | -0.14(-0.23%) |
Dec 11, 2014 | 60.23 | 61.25 | 60.05 | 60.66 | 3,858,782 | +0.59(+0.97%) |
Dec 10, 2014 | 60.83 | 60.84 | 60.01 | 60.07 | 5,126,614 | -0.88(-1.45%) |
Dec 09, 2014 | 60.45 | 60.97 | 60.36 | 60.96 | 3,028,494 | -0.27(-0.45%) |
Dec 08, 2014 | 61.24 | 61.59 | 61.06 | 61.23 | 3,365,966 | -0.10(-0.16%) |
Dec 05, 2014 | 60.99 | 61.40 | 60.98 | 61.33 | 1,959,761 | +0.22(+0.35%) |
Dec 04, 2014 | 61.01 | 61.19 | 60.71 | 61.11 | 2,795,825 | -0.20(-0.32%) |
Dec 03, 2014 | 60.52 | 61.40 | 60.44 | 61.31 | 3,547,381 | +0.92(+1.52%) |
Dec 02, 2014 | 60.29 | 60.49 | 60.06 | 60.39 | 3,624,526 | +0.37(+0.61%) |
Dec 01, 2014 | 60.05 | 60.21 | 59.67 | 60.02 | 4,072,506 | -0.35(-0.59%) |
Nov 28, 2014 | 60.28 | 60.67 | 60.23 | 60.38 | 2,434,936 | +0.08(+0.13%) |
Nov 26, 2014 | 60.51 | 60.30 | 60.30 | 60.30 | 2,760,295 | +0.05(+0.08%) |
Nov 25, 2014 | 60.33 | 60.44 | 60.20 | 60.25 | 2,941,690 | -0.09(-0.16%) |
Nov 24, 2014 | 60.40 | 60.42 | 60.07 | 60.34 | 2,135,014 | -0.06(-0.10%) |
Nov 21, 2014 | 60.31 | 60.56 | 60.14 | 60.40 | 3,713,962 | +0.78(+1.31%) |
Nov 20, 2014 | 59.20 | 59.72 | 58.93 | 59.62 | 2,259,975 | -0.04(-0.07%) |
Nov 19, 2014 | 59.67 | 59.81 | 59.36 | 59.66 | 2,058,689 | -0.01(-0.01%) |
Nov 18, 2014 | 59.61 | 59.91 | 59.45 | 59.67 | 2,631,521 | +0.15(+0.25%) |
Nov 17, 2014 | 59.37 | 59.65 | 59.22 | 59.52 | 2,527,517 | +0.10(+0.17%) |
Nov 14, 2014 | 59.35 | 59.60 | 59.29 | 59.42 | 2,683,394 | -0.12(-0.21%) |
Nov 13, 2014 | 59.49 | 59.68 | 59.24 | 59.54 | 6,249,682 | +0.03(+0.05%) |
Nov 12, 2014 | 60.01 | 60.04 | 59.29 | 59.51 | 6,468,256 | +0.69(+1.17%) |
Nov 11, 2014 | 58.93 | 59.03 | 58.48 | 58.82 | 2,599,451 | +0.09(+0.15%) |
Nov 10, 2014 | 58.66 | 58.89 | 58.54 | 58.74 | 2,722,696 | +0.07(+0.12%) |
Nov 07, 2014 | 58.73 | 58.76 | 58.26 | 58.67 | 2,370,615 | -0.05(-0.09%) |
Nov 06, 2014 | 58.51 | 58.75 | 58.16 | 58.72 | 2,234,281 | +0.35(+0.61%) |
Nov 05, 2014 | 58.32 | 58.43 | 57.70 | 58.36 | 2,446,724 | +0.56(+0.98%) |
Nov 04, 2014 | 57.79 | 57.99 | 57.55 | 57.80 | 2,612,893 | +0.01(+0.03%) |
Nov 03, 2014 | 58.06 | 58.08 | 57.61 | 57.78 | 3,530,809 | -0.31(-0.53%) |
Oct 31, 2014 | 58.07 | 58.30 | 57.84 | 58.09 | 5,710,115 | +0.50(+0.87%) |
Oct 30, 2014 | 57.07 | 57.73 | 56.90 | 57.60 | 2,763,120 | +0.30(+0.52%) |
Oct 29, 2014 | 57.48 | 57.66 | 57.07 | 57.30 | 4,875,980 | -0.32(-0.55%) |
Oct 28, 2014 | 56.64 | 57.64 | 56.58 | 57.62 | 5,009,689 | +1.35(+2.40%) |
Oct 27, 2014 | 55.97 | 56.33 | 56.33 | 56.27 | 2,299,142 | -0.07(-0.12%) |
Oct 24, 2014 | 55.86 | 56.36 | 55.71 | 56.33 | 2,584,134 | +0.43(+0.78%) |
Oct 23, 2014 | 55.30 | 56.23 | 55.20 | 55.90 | 4,486,873 | +1.29(+2.37%) |
Oct 22, 2014 | 55.44 | 55.44 | 54.58 | 54.60 | 4,867,077 | -0.49(-0.89%) |
Oct 21, 2014 | 54.26 | 55.18 | 54.24 | 55.10 | 4,407,510 | +1.10(+2.03%) |
Oct 20, 2014 | 53.93 | 54.13 | 53.46 | 54.00 | 4,089,363 | -0.04(-0.08%) |
Oct 17, 2014 | 54.19 | 54.54 | 53.64 | 54.04 | 5,635,463 | +0.43(+0.81%) |
Oct 16, 2014 | 51.86 | 53.86 | 51.45 | 53.61 | 9,560,235 | +1.60(+3.07%) |
Oct 15, 2014 | 51.08 | 52.31 | 50.67 | 52.01 | 8,579,999 | -0.01(-0.03%) |
Oct 14, 2014 | 52.02 | 52.65 | 51.71 | 52.02 | 6,655,939 | +0.22(+0.42%) |
Oct 13, 2014 | 52.20 | 52.86 | 51.72 | 51.81 | 8,287,293 | -0.12(-0.22%) |
Oct 10, 2014 | 52.58 | 52.90 | 51.94 | 51.92 | 8,571,048 | -0.66(-1.25%) |
Oct 09, 2014 | 53.95 | 53.95 | 52.56 | 52.58 | 5,846,827 | -1.32(-2.44%) |
Oct 08, 2014 | 53.09 | 53.93 | 52.68 | 53.90 | 5,192,347 | +0.95(+1.80%) |
Oct 07, 2014 | 53.98 | 53.98 | 52.91 | 52.94 | 4,061,967 | -1.17(-2.16%) |
Oct 06, 2014 | 54.37 | 54.63 | 53.95 | 54.11 | 2,728,079 | -0.04(-0.07%) |
Oct 03, 2014 | 54.34 | 54.59 | 54.08 | 54.15 | 5,955,631 | +0.37(+0.69%) |
Oct 02, 2014 | 53.85 | 54.04 | 53.35 | 53.78 | 6,360,024 | -0.11(-0.20%) |
Oct 01, 2014 | 54.70 | 54.89 | 53.80 | 53.89 | 4,366,062 | -1.01(-1.84%) |
Sep 30, 2014 | 54.72 | 55.75 | 54.66 | 54.90 | 7,294,670 | +0.14(+0.25%) |
Sep 29, 2014 | 54.36 | 54.90 | 54.15 | 54.76 | 4,213,272 | -0.09(-0.16%) |
Sep 26, 2014 | 54.70 | 54.94 | 54.55 | 54.85 | 4,219,021 | +0.20(+0.36%) |
Sep 25, 2014 | 55.92 | 55.98 | 54.65 | 54.66 | 5,267,569 | -1.51(-2.69%) |
Sep 24, 2014 | 55.96 | 56.30 | 55.75 | 56.17 | 4,388,587 | +0.30(+0.53%) |
Sep 23, 2014 | 56.27 | 56.37 | 55.86 | 55.87 | 2,920,441 | -0.53(-0.95%) |
Sep 22, 2014 | 57.13 | 57.13 | 56.32 | 56.40 | 2,907,795 | -0.93(-1.62%) |
Sep 19, 2014 | 57.62 | 57.73 | 57.25 | 57.33 | 6,689,480 | +0.06(+0.11%) |
Sep 18, 2014 | 56.86 | 57.32 | 56.80 | 57.27 | 3,925,760 | +0.45(+0.80%) |
Sep 17, 2014 | 56.14 | 57.18 | 56.06 | 56.81 | 5,845,160 | +0.84(+1.50%) |
Sep 16, 2014 | 55.16 | 56.04 | 54.95 | 55.98 | 4,295,597 | +0.68(+1.23%) |
Sep 15, 2014 | 55.59 | 55.97 | 55.24 | 55.30 | 5,763,949 | -0.18(-0.33%) |
Sep 12, 2014 | 55.75 | 55.77 | 55.44 | 55.48 | 2,653,284 | -0.29(-0.52%) |
Sep 11, 2014 | 55.33 | 55.80 | 55.24 | 55.77 | 2,286,852 | +0.25(+0.46%) |
Sep 10, 2014 | 55.28 | 55.66 | 55.19 | 55.52 | 2,394,044 | +0.26(+0.47%) |
Sep 09, 2014 | 55.57 | 55.61 | 55.09 | 55.26 | 2,739,419 | -0.35(-0.62%) |
Sep 08, 2014 | 55.57 | 55.84 | 55.44 | 55.60 | 2,733,625 | -0.06(-0.12%) |
Sep 05, 2014 | 54.87 | 55.72 | 54.81 | 55.67 | 2,959,144 | +0.65(+1.18%) |
Sep 04, 2014 | 55.31 | 55.38 | 54.87 | 55.02 | 3,135,779 | -0.25(-0.46%) |
Sep 03, 2014 | 55.58 | 55.15 | 55.17 | 55.27 | 3,358,526 | +0.12(+0.22%) |
Sep 02, 2014 | 55.33 | 55.52 | 54.99 | 55.15 | 3,187,941 | -0.14(-0.25%) |
Aug 29, 2014 | 55.27 | 55.28 | 55.28 | 55.28 | 2,746,959 | +0.20(+0.37%) |
Aug 28, 2014 | 55.10 | 55.20 | 54.85 | 55.08 | 2,692,240 | -0.23(-0.42%) |
Aug 27, 2014 | 55.61 | 55.80 | 55.23 | 55.31 | 1,551,647 | -0.49(-0.88%) |
Aug 26, 2014 | 55.91 | 55.99 | 55.75 | 55.80 | 2,707,118 | -0.01(-0.03%) |
Aug 25, 2014 | 55.80 | 55.94 | 55.69 | 55.82 | 1,988,741 | +0.22(+0.40%) |
Aug 22, 2014 | 55.66 | 55.82 | 55.56 | 55.59 | 2,827,620 | -0.30(-0.53%) |
Aug 21, 2014 | 55.74 | 55.93 | 55.53 | 55.89 | 2,452,904 | +0.19(+0.34%) |
Aug 20, 2014 | 55.30 | 55.82 | 55.15 | 55.70 | 3,409,482 | +0.40(+0.72%) |
Aug 19, 2014 | 55.07 | 55.35 | 54.99 | 55.31 | 2,307,246 | +0.25(+0.46%) |
Aug 18, 2014 | 54.53 | 55.17 | 54.39 | 55.05 | 2,846,537 | +0.82(+1.52%) |
Aug 15, 2014 | 54.40 | 54.66 | 53.89 | 54.23 | 6,601,506 | +0.19(+0.36%) |
Aug 14, 2014 | 53.79 | 54.05 | 53.69 | 54.04 | 3,563,134 | +0.07(+0.13%) |
Aug 13, 2014 | 53.98 | 54.12 | 53.73 | 53.96 | 2,818,087 | +0.32(+0.59%) |
Aug 12, 2014 | 54.11 | 54.14 | 53.52 | 53.65 | 4,739,721 | -0.63(-1.16%) |
Aug 11, 2014 | 54.19 | 54.54 | 54.14 | 54.27 | 3,405,005 | +0.25(+0.45%) |
Aug 08, 2014 | 53.49 | 54.06 | 53.26 | 54.03 | 3,055,602 | +0.66(+1.23%) |
Aug 07, 2014 | 53.69 | 53.95 | 53.25 | 53.37 | 3,968,637 | -0.08(-0.15%) |
Aug 06, 2014 | 53.16 | 53.60 | 52.97 | 53.45 | 6,068,709 | +0.37(+0.69%) |
Aug 05, 2014 | 53.04 | 53.71 | 52.79 | 53.08 | 4,702,290 | -0.32(-0.59%) |
Aug 04, 2014 | 52.95 | 53.46 | 52.72 | 53.40 | 3,903,216 | +0.48(+0.90%) |
Aug 01, 2014 | 53.33 | 53.35 | 52.69 | 52.92 | 7,147,953 | -0.39(-0.73%) |
Jul 31, 2014 | 53.22 | 53.44 | 52.89 | 53.31 | 7,016,413 | -0.21(-0.39%) |
Jul 30, 2014 | 53.60 | 53.73 | 53.11 | 53.52 | 5,980,161 | +0.06(+0.12%) |
Jul 29, 2014 | 54.19 | 54.34 | 53.36 | 53.46 | 7,095,528 | -0.82(-1.50%) |
Jul 28, 2014 | 54.51 | 54.58 | 54.11 | 54.27 | 3,804,854 | -0.35(-0.63%) |
Jul 25, 2014 | 54.55 | 54.80 | 54.48 | 54.62 | 2,726,700 | -0.20(-0.37%) |
Jul 24, 2014 | 54.64 | 54.98 | 54.30 | 54.82 | 4,588,491 | +0.26(+0.48%) |
Jul 23, 2014 | 54.84 | 54.92 | 54.42 | 54.56 | 5,032,454 | -0.14(-0.25%) |
Jul 22, 2014 | 54.39 | 55.01 | 54.39 | 54.70 | 7,459,485 | +0.47(+0.87%) |
Jul 21, 2014 | 54.06 | 54.32 | 53.81 | 54.23 | 5,669,493 | +0.03(+0.05%) |
Jul 18, 2014 | 53.78 | 54.44 | 53.27 | 54.20 | 8,016,482 | +0.75(+1.40%) |
Jul 17, 2014 | 54.63 | 54.70 | 53.39 | 53.45 | 13,868,441 | -3.20(-5.64%) |
Jul 16, 2014 | 56.58 | 56.80 | 56.20 | 56.65 | 3,611,818 | +0.19(+0.33%) |
Jul 15, 2014 | 56.75 | 57.11 | 56.35 | 56.46 | 3,885,836 | -0.41(-0.72%) |
Jul 14, 2014 | 56.83 | 57.10 | 56.60 | 56.87 | 3,354,184 | +0.31(+0.55%) |
Jul 11, 2014 | 56.29 | 56.58 | 56.11 | 56.56 | 2,571,803 | +0.27(+0.49%) |
Jul 10, 2014 | 56.03 | 56.53 | 55.91 | 56.29 | 3,129,668 | -0.21(-0.37%) |
Jul 09, 2014 | 56.58 | 56.68 | 56.29 | 56.50 | 3,243,997 | +0.07(+0.13%) |
Jul 08, 2014 | 56.60 | 56.74 | 56.28 | 56.42 | 3,940,246 | -0.23(-0.41%) |
Jul 07, 2014 | 57.25 | 57.30 | 56.56 | 56.66 | 3,601,442 | -0.68(-1.18%) |
Jul 03, 2014 | 57.20 | 57.33 | 57.33 | 57.33 | 3,776,981 | +0.49(+0.86%) |
Jul 02, 2014 | 57.18 | 57.36 | 56.69 | 56.84 | 3,550,182 | -0.53(-0.92%) |
Jul 01, 2014 | 57.12 | 57.53 | 57.10 | 57.37 | 3,772,160 | +0.56(+0.98%) |
Jun 30, 2014 | 57.23 | 57.25 | 56.69 | 56.81 | 4,279,095 | -0.33(-0.58%) |
Jun 27, 2014 | 56.99 | 57.24 | 56.84 | 57.15 | 3,500,486 | +0.06(+0.11%) |
Jun 26, 2014 | 57.31 | 57.47 | 56.77 | 57.08 | 2,750,309 | -0.28(-0.49%) |
Jun 25, 2014 | 57.06 | 57.46 | 56.71 | 57.36 | 2,886,695 | +0.25(+0.43%) |
Jun 24, 2014 | 57.90 | 57.90 | 57.12 | 57.12 | 3,869,893 | -0.78(-1.34%) |
Jun 23, 2014 | 58.12 | 58.16 | 57.81 | 57.90 | 2,843,948 | -0.25(-0.43%) |
Jun 20, 2014 | 57.81 | 58.17 | 57.54 | 58.15 | 6,349,642 | +0.42(+0.72%) |
Jun 19, 2014 | 58.03 | 58.19 | 57.64 | 57.73 | 4,571,398 | -0.41(-0.71%) |
Jun 18, 2014 | 57.84 | 58.18 | 57.51 | 58.14 | 2,562,861 | +0.36(+0.62%) |
Jun 17, 2014 | 57.79 | 57.91 | 57.60 | 57.78 | 2,250,063 | +0.07(+0.12%) |
Jun 16, 2014 | 57.72 | 57.90 | 57.58 | 57.71 | 3,306,649 | -0.14(-0.25%) |
Jun 13, 2014 | 57.67 | 58.01 | 57.60 | 57.85 | 2,397,384 | +0.10(+0.17%) |
Jun 12, 2014 | 57.46 | 57.88 | 57.45 | 57.75 | 3,711,992 | +0.03(+0.05%) |
Jun 11, 2014 | 57.87 | 57.95 | 57.62 | 57.72 | 2,713,411 | -0.24(-0.42%) |
Jun 10, 2014 | 57.86 | 58.08 | 57.64 | 57.97 | 1,937,122 | +0.04(+0.07%) |
Jun 06, 2014 | 57.33 | 58.01 | 57.29 | 57.92 | 3,879,940 | +0.63(+1.09%) |
Jun 05, 2014 | 56.53 | 57.55 | 56.17 | 57.30 | 4,100,352 | +0.77(+1.36%) |
Jun 04, 2014 | 56.61 | 56.69 | 56.22 | 56.53 | 3,426,536 | -0.26(-0.46%) |
Jun 03, 2014 | 56.45 | 56.84 | 56.38 | 56.79 | 2,875,787 | +0.11(+0.19%) |
Jun 02, 2014 | 56.65 | 56.83 | 56.09 | 56.68 | 2,530,671 | +0.15(+0.27%) |
May 30, 2014 | 56.46 | 56.59 | 56.23 | 56.53 | 4,720,566 | -0.09(-0.15%) |
May 29, 2014 | 56.71 | 56.82 | 56.31 | 56.61 | 3,294,496 | -0.09(-0.17%) |
May 28, 2014 | 56.74 | 56.97 | 56.49 | 56.71 | 3,111,709 | +0.02(+0.04%) |
May 27, 2014 | 56.90 | 56.94 | 56.56 | 56.68 | 3,559,959 | +0.17(+0.29%) |
May 23, 2014 | 56.22 | 56.52 | 56.52 | 56.52 | 3,967,539 | +0.26(+0.47%) |
May 22, 2014 | 55.73 | 56.58 | 55.29 | 56.25 | 6,937,129 | +1.28(+2.32%) |
May 21, 2014 | 54.15 | 55.01 | 54.15 | 54.98 | 4,366,996 | +1.07(+1.98%) |
May 20, 2014 | 54.63 | 54.74 | 53.74 | 53.91 | 3,236,095 | -0.74(-1.35%) |
May 19, 2014 | 54.13 | 54.92 | 54.08 | 54.65 | 3,283,800 | +0.36(+0.66%) |
May 16, 2014 | 54.04 | 54.35 | 53.80 | 54.28 | 4,451,461 | +0.25(+0.47%) |
May 15, 2014 | 53.97 | 54.11 | 53.51 | 54.03 | 4,228,286 | -0.17(-0.32%) |
May 14, 2014 | 54.34 | 54.90 | 54.11 | 54.21 | 4,290,667 | -0.30(-0.56%) |
May 13, 2014 | 54.36 | 54.72 | 54.15 | 54.51 | 3,940,917 | +0.40(+0.75%) |
May 12, 2014 | 53.49 | 54.14 | 53.49 | 54.10 | 3,842,058 | +0.75(+1.40%) |
May 09, 2014 | 52.71 | 53.38 | 52.46 | 53.36 | 5,937,732 | +0.55(+1.04%) |
May 08, 2014 | 52.45 | 53.20 | 52.33 | 52.81 | 3,958,637 | +0.33(+0.63%) |
May 07, 2014 | 52.45 | 52.55 | 52.01 | 52.48 | 4,343,534 | +0.18(+0.34%) |
May 06, 2014 | 52.46 | 52.64 | 52.28 | 52.30 | 2,749,779 | -0.32(-0.60%) |
May 05, 2014 | 52.61 | 52.78 | 52.33 | 52.61 | 2,693,249 | -0.19(-0.37%) |
May 02, 2014 | 53.07 | 53.15 | 52.73 | 52.81 | 3,643,287 | -0.25(-0.46%) |
May 01, 2014 | 52.89 | 53.36 | 52.80 | 53.05 | 5,006,431 | +0.17(+0.31%) |
Apr 30, 2014 | 52.80 | 52.94 | 52.59 | 52.89 | 4,599,277 | -0.01(-0.03%) |
Apr 29, 2014 | 52.98 | 53.08 | 52.56 | 52.90 | 5,760,137 | -0.07(-0.14%) |
Apr 28, 2014 | 52.81 | 53.05 | 52.42 | 52.97 | 6,535,917 | +0.32(+0.62%) |
Apr 25, 2014 | 53.05 | 53.17 | 52.49 | 52.65 | 3,370,741 | -0.44(-0.83%) |
Apr 24, 2014 | 53.12 | 53.27 | 52.87 | 53.09 | 3,869,026 | +0.20(+0.38%) |
Apr 23, 2014 | 52.97 | 53.12 | 52.76 | 52.89 | 4,429,132 | -0.12(-0.23%) |
Apr 22, 2014 | 53.68 | 53.75 | 52.98 | 53.01 | 5,939,094 | -0.74(-1.38%) |
Apr 21, 2014 | 52.87 | 53.83 | 52.69 | 53.75 | 8,083,170 | +1.25(+2.37%) |
Apr 17, 2014 | 52.61 | 52.50 | 52.50 | 52.50 | 14,271,488 | -0.58(-1.09%) |
Apr 16, 2014 | 53.18 | 53.24 | 52.51 | 53.08 | 5,653,268 | +0.47(+0.89%) |
Apr 15, 2014 | 52.39 | 52.68 | 51.71 | 52.61 | 5,308,258 | +0.30(+0.56%) |
Apr 14, 2014 | 52.92 | 52.92 | 51.82 | 52.32 | 6,211,973 | -0.15(-0.29%) |
Apr 11, 2014 | 53.09 | 53.27 | 52.45 | 52.47 | 3,795,748 | -0.96(-1.79%) |
Apr 10, 2014 | 54.52 | 54.52 | 53.41 | 53.43 | 3,358,159 | -1.10(-2.01%) |
Apr 09, 2014 | 54.05 | 54.57 | 53.61 | 54.52 | 4,266,145 | +1.17(+2.19%) |
Apr 08, 2014 | 53.10 | 53.58 | 52.85 | 53.36 | 3,263,978 | +0.14(+0.27%) |
Apr 07, 2014 | 54.16 | 54.21 | 53.07 | 53.21 | 3,133,855 | -1.13(-2.08%) |
Apr 04, 2014 | 55.11 | 55.28 | 54.27 | 54.34 | 3,592,849 | -0.32(-0.58%) |
Apr 03, 2014 | 54.46 | 54.71 | 54.11 | 54.66 | 3,007,246 | +0.29(+0.53%) |
Apr 02, 2014 | 54.33 | 54.57 | 54.16 | 54.37 | 3,200,180 | +0.13(+0.24%) |
Apr 01, 2014 | 54.11 | 54.26 | 53.78 | 54.24 | 3,221,321 | +0.19(+0.35%) |
Mar 31, 2014 | 53.72 | 54.05 | 53.49 | 54.05 | 2,952,820 | +0.81(+1.53%) |
Mar 28, 2014 | 53.25 | 53.64 | 53.04 | 53.24 | 2,803,623 | +0.31(+0.59%) |
Mar 27, 2014 | 52.69 | 53.15 | 52.58 | 52.93 | 4,700,640 | +0.06(+0.11%) |
Mar 26, 2014 | 53.99 | 54.06 | 52.87 | 52.87 | 4,169,188 | -0.70(-1.30%) |
Mar 25, 2014 | 53.81 | 54.03 | 53.31 | 53.57 | 2,451,912 | +0.08(+0.15%) |
Mar 24, 2014 | 54.39 | 54.41 | 53.21 | 53.49 | 2,329,927 | -0.71(-1.30%) |
Mar 21, 2014 | 54.24 | 54.79 | 54.00 | 54.20 | 5,711,545 | +0.40(+0.74%) |
Mar 20, 2014 | 53.48 | 53.97 | 53.29 | 53.80 | 2,199,922 | +0.27(+0.51%) |
Mar 19, 2014 | 54.14 | 54.32 | 53.22 | 53.53 | 2,625,317 | -0.64(-1.18%) |
Mar 18, 2014 | 54.00 | 54.31 | 53.96 | 54.17 | 1,952,238 | +0.30(+0.55%) |
Mar 17, 2014 | 53.48 | 54.08 | 53.46 | 53.87 | 3,445,286 | +0.76(+1.44%) |
Mar 14, 2014 | 53.48 | 53.74 | 53.05 | 53.11 | 3,865,309 | -0.46(-0.86%) |
Mar 13, 2014 | 54.83 | 54.85 | 53.48 | 53.57 | 3,459,385 | -1.00(-1.83%) |
Mar 12, 2014 | 54.62 | 54.75 | 54.33 | 54.57 | 3,027,288 | -0.44(-0.80%) |
Mar 11, 2014 | 55.62 | 55.68 | 54.93 | 55.01 | 2,916,152 | -0.52(-0.93%) |
Mar 10, 2014 | 55.71 | 55.71 | 55.27 | 55.53 | 3,113,773 | -0.20(-0.36%) |
Mar 07, 2014 | 55.70 | 55.82 | 55.37 | 55.73 | 3,918,852 | +0.40(+0.72%) |
Mar 06, 2014 | 55.11 | 55.49 | 55.02 | 55.33 | 3,182,916 | +0.36(+0.65%) |
Mar 05, 2014 | 55.01 | 55.20 | 54.72 | 54.97 | 3,477,035 | +0.01(+0.01%) |
Mar 04, 2014 | 55.03 | 55.21 | 54.85 | 54.97 | 4,444,428 | +0.56(+1.03%) |
Mar 03, 2014 | 54.51 | 54.77 | 54.23 | 54.41 | 3,822,982 | -0.65(-1.18%) |
Feb 28, 2014 | 55.42 | 55.81 | 54.87 | 55.05 | 5,285,133 | -0.39(-0.70%) |
Feb 27, 2014 | 54.96 | 55.51 | 54.94 | 55.44 | 3,554,088 | +0.15(+0.27%) |
Feb 26, 2014 | 55.31 | 55.57 | 55.10 | 55.29 | 3,716,258 | +0.00(+0.00%) |
Feb 25, 2014 | 55.02 | 55.47 | 54.85 | 55.29 | 3,689,691 | +0.19(+0.34%) |
Feb 24, 2014 | 54.95 | 55.49 | 54.81 | 55.10 | 3,702,881 | +0.30(+0.54%) |
Feb 21, 2014 | 54.69 | 54.93 | 54.46 | 54.81 | 3,717,675 | +0.03(+0.05%) |
Feb 20, 2014 | 54.33 | 54.94 | 54.01 | 54.78 | 3,303,881 | +0.60(+1.10%) |
Feb 19, 2014 | 54.52 | 55.05 | 54.13 | 54.18 | 3,612,017 | -0.48(-0.87%) |
Feb 18, 2014 | 54.81 | 55.12 | 54.59 | 54.66 | 3,269,731 | -0.35(-0.64%) |
Feb 14, 2014 | 54.82 | 55.01 | 55.01 | 55.01 | 4,131,403 | +0.15(+0.28%) |
Feb 13, 2014 | 53.92 | 54.93 | 53.82 | 54.86 | 3,344,308 | +0.48(+0.89%) |
Feb 12, 2014 | 54.49 | 54.69 | 54.24 | 54.38 | 2,909,641 | +0.12(+0.21%) |
Feb 11, 2014 | 54.25 | 54.62 | 54.07 | 54.26 | 3,502,442 | +0.23(+0.43%) |
Feb 10, 2014 | 54.17 | 54.17 | 53.67 | 54.03 | 4,362,736 | -0.04(-0.07%) |
Feb 07, 2014 | 53.47 | 54.19 | 53.15 | 54.07 | 4,394,222 | +1.01(+1.91%) |
Feb 06, 2014 | 52.04 | 53.07 | 51.92 | 53.05 | 4,140,814 | +0.88(+1.68%) |
Feb 05, 2014 | 52.25 | 52.48 | 51.74 | 52.18 | 3,785,208 | -0.32(-0.60%) |
Feb 04, 2014 | 52.41 | 52.81 | 52.05 | 52.49 | 4,766,814 | +0.27(+0.51%) |
Feb 03, 2014 | 53.64 | 54.08 | 52.18 | 52.23 | 5,868,904 | -1.32(-2.46%) |
Jan 31, 2014 | 53.46 | 53.99 | 53.21 | 53.54 | 4,473,628 | -0.66(-1.21%) |
Jan 30, 2014 | 54.30 | 54.47 | 53.87 | 54.20 | 4,597,815 | +0.12(+0.23%) |
Jan 29, 2014 | 53.64 | 54.54 | 53.63 | 54.08 | 5,325,202 | -0.06(-0.11%) |
Jan 28, 2014 | 53.96 | 55.11 | 53.36 | 54.13 | 6,072,067 | +0.80(+1.50%) |
Jan 27, 2014 | 53.54 | 53.83 | 53.01 | 53.33 | 4,993,466 | -0.02(-0.04%) |
Jan 24, 2014 | 54.95 | 55.13 | 53.35 | 53.36 | 5,583,735 | -2.14(-3.86%) |
Jan 23, 2014 | 55.57 | 55.68 | 55.21 | 55.50 | 2,533,791 | -0.60(-1.06%) |
Jan 22, 2014 | 56.18 | 56.29 | 55.49 | 56.10 | 3,616,184 | -0.04(-0.08%) |
Jan 21, 2014 | 56.57 | 56.72 | 55.90 | 56.14 | 6,809,519 | +0.09(+0.17%) |
Jan 17, 2014 | 56.59 | 56.05 | 56.05 | 56.05 | 4,834,837 | -0.47(-0.84%) |
Jan 16, 2014 | 56.29 | 56.60 | 56.17 | 56.52 | 3,497,853 | +0.23(+0.41%) |
Jan 15, 2014 | 56.33 | 56.34 | 55.92 | 56.29 | 3,933,567 | -0.04(-0.06%) |
Jan 14, 2014 | 55.86 | 56.36 | 55.35 | 56.33 | 6,449,348 | +1.52(+2.77%) |
Jan 13, 2014 | 55.65 | 55.82 | 54.77 | 54.81 | 3,573,467 | -1.10(-1.97%) |
Jan 10, 2014 | 55.85 | 55.95 | 55.33 | 55.91 | 2,872,064 | +0.14(+0.26%) |
Jan 09, 2014 | 55.51 | 55.83 | 55.12 | 55.77 | 4,285,617 | +0.66(+1.20%) |
Jan 08, 2014 | 54.98 | 55.36 | 54.90 | 55.10 | 3,172,136 | +0.03(+0.05%) |
Jan 07, 2014 | 54.81 | 55.11 | 54.66 | 55.08 | 2,776,917 | +0.45(+0.83%) |
Jan 06, 2014 | 55.39 | 55.57 | 54.59 | 54.62 | 2,717,042 | -0.48(-0.88%) |
Jan 03, 2014 | 55.03 | 55.39 | 54.94 | 55.10 | 1,654,485 | +0.08(+0.14%) |