Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 70.24 | 70.32 | 68.39 | 68.45 | 3,458,972 | -2.40(-3.38%) |
Jan 29, 2015 | 70.56 | 71.17 | 69.85 | 70.85 | 2,445,559 | +0.19(+0.27%) |
Jan 28, 2015 | 72.10 | 72.25 | 70.57 | 70.66 | 2,508,140 | -1.57(-2.18%) |
Jan 27, 2015 | 72.30 | 72.89 | 71.97 | 72.23 | 1,387,050 | -0.74(-1.01%) |
Jan 26, 2015 | 72.26 | 73.00 | 72.12 | 72.97 | 1,495,245 | +0.83(+1.15%) |
Jan 23, 2015 | 72.27 | 72.45 | 71.60 | 72.13 | 1,775,120 | +0.03(+0.04%) |
Jan 22, 2015 | 70.45 | 72.34 | 70.16 | 72.11 | 2,292,345 | +2.04(+2.91%) |
Jan 21, 2015 | 69.80 | 70.83 | 69.77 | 70.07 | 1,804,674 | -0.06(-0.08%) |
Jan 20, 2015 | 70.48 | 70.67 | 69.38 | 70.12 | 1,761,265 | +0.39(+0.57%) |
Jan 16, 2015 | 69.83 | 70.00 | 69.17 | 69.73 | 3,424,551 | -0.19(-0.28%) |
Jan 15, 2015 | 70.46 | 71.42 | 69.84 | 69.92 | 1,945,265 | -0.43(-0.61%) |
Jan 14, 2015 | 70.03 | 70.76 | 69.34 | 70.35 | 2,070,377 | -0.78(-1.10%) |
Jan 13, 2015 | 72.44 | 73.15 | 70.90 | 71.13 | 2,727,403 | -0.45(-0.62%) |
Jan 12, 2015 | 72.47 | 72.59 | 71.33 | 71.58 | 1,867,379 | -0.76(-1.05%) |
Jan 09, 2015 | 72.39 | 72.67 | 71.66 | 72.34 | 2,558,646 | -0.17(-0.23%) |
Jan 08, 2015 | 70.56 | 72.61 | 70.18 | 72.50 | 2,607,842 | +2.32(+3.31%) |
Jan 07, 2015 | 69.35 | 70.35 | 68.90 | 70.18 | 2,154,367 | +1.57(+2.29%) |
Jan 06, 2015 | 69.34 | 69.46 | 67.91 | 68.61 | 2,787,336 | -0.87(-1.26%) |
Jan 05, 2015 | 71.34 | 71.43 | 69.20 | 69.48 | 2,216,158 | -1.96(-2.74%) |
Jan 02, 2015 | 71.98 | 72.06 | 70.48 | 71.44 | 1,391,198 | -0.26(-0.36%) |
Dec 31, 2014 | 72.28 | 71.69 | 71.69 | 71.69 | 1,547,672 | -0.24(-0.34%) |
Dec 30, 2014 | 72.33 | 72.79 | 71.71 | 71.94 | 1,289,279 | -0.72(-0.99%) |
Dec 29, 2014 | 72.33 | 72.81 | 71.81 | 72.66 | 1,214,323 | +0.35(+0.49%) |
Dec 26, 2014 | 72.28 | 72.58 | 72.14 | 72.30 | 970,329 | +0.32(+0.44%) |
Dec 24, 2014 | 71.75 | 71.99 | 71.99 | 71.99 | 802,025 | -0.17(-0.24%) |
Dec 23, 2014 | 72.36 | 72.61 | 71.98 | 72.16 | 1,721,428 | +0.07(+0.10%) |
Dec 22, 2014 | 71.12 | 72.23 | 71.07 | 72.09 | 1,378,657 | +0.95(+1.33%) |
Dec 19, 2014 | 71.05 | 71.64 | 70.73 | 71.14 | 4,889,406 | +0.07(+0.10%) |
Dec 18, 2014 | 71.34 | 71.56 | 70.66 | 71.07 | 2,552,441 | +0.56(+0.79%) |
Dec 17, 2014 | 70.10 | 70.82 | 69.48 | 70.51 | 2,561,272 | +0.42(+0.60%) |
Dec 16, 2014 | 71.52 | 71.60 | 70.03 | 70.09 | 3,610,699 | -1.19(-1.66%) |
Dec 15, 2014 | 71.21 | 71.93 | 70.08 | 71.27 | 2,880,123 | +0.74(+1.06%) |
Dec 12, 2014 | 70.81 | 71.59 | 70.48 | 70.53 | 1,709,240 | -0.79(-1.11%) |
Dec 11, 2014 | 72.20 | 72.38 | 70.98 | 71.32 | 1,554,097 | +0.13(+0.18%) |
Dec 10, 2014 | 71.94 | 72.09 | 71.05 | 71.19 | 1,804,202 | -0.82(-1.14%) |
Dec 09, 2014 | 71.74 | 72.14 | 71.21 | 72.01 | 1,817,144 | -0.57(-0.78%) |
Dec 08, 2014 | 72.59 | 72.82 | 72.13 | 72.58 | 1,594,750 | +0.00(+0.00%) |
Dec 05, 2014 | 71.72 | 72.76 | 71.64 | 72.58 | 1,739,997 | +0.96(+1.35%) |
Dec 04, 2014 | 71.67 | 72.59 | 71.16 | 71.61 | 1,631,544 | -0.18(-0.26%) |
Dec 03, 2014 | 71.21 | 72.12 | 70.93 | 71.80 | 1,524,087 | +0.63(+0.89%) |
Dec 02, 2014 | 71.42 | 71.84 | 71.12 | 71.16 | 2,894,996 | +0.00(+0.00%) |
Dec 01, 2014 | 72.13 | 72.39 | 71.09 | 71.16 | 2,071,305 | -1.23(-1.70%) |
Nov 28, 2014 | 71.97 | 72.78 | 71.81 | 72.39 | 1,067,865 | +1.20(+1.69%) |
Nov 26, 2014 | 70.58 | 71.19 | 71.19 | 71.19 | 1,100,240 | +0.40(+0.57%) |
Nov 25, 2014 | 70.77 | 71.02 | 70.23 | 70.78 | 5,167,666 | +0.06(+0.09%) |
Nov 24, 2014 | 70.26 | 70.96 | 70.26 | 70.72 | 2,277,449 | +0.91(+1.30%) |
Nov 21, 2014 | 70.57 | 70.79 | 69.75 | 69.81 | 2,406,743 | +0.08(+0.12%) |
Nov 20, 2014 | 70.17 | 70.21 | 69.22 | 69.73 | 2,530,163 | -0.45(-0.64%) |
Nov 19, 2014 | 70.73 | 71.07 | 70.12 | 70.18 | 1,940,979 | -0.51(-0.73%) |
Nov 18, 2014 | 70.65 | 70.95 | 70.30 | 70.69 | 2,658,818 | -0.21(-0.30%) |
Nov 17, 2014 | 70.84 | 71.43 | 70.53 | 70.90 | 2,740,127 | -0.73(-1.01%) |
Nov 14, 2014 | 71.75 | 72.02 | 71.40 | 71.63 | 1,585,434 | -0.12(-0.17%) |
Nov 13, 2014 | 71.10 | 71.90 | 71.05 | 71.75 | 1,570,815 | +0.73(+1.02%) |
Nov 12, 2014 | 70.36 | 71.21 | 70.18 | 71.02 | 1,435,836 | +0.15(+0.21%) |
Nov 11, 2014 | 70.56 | 71.00 | 70.34 | 70.88 | 1,592,305 | +0.53(+0.76%) |
Nov 10, 2014 | 69.39 | 70.44 | 69.21 | 70.34 | 1,561,429 | +0.97(+1.40%) |
Nov 07, 2014 | 69.21 | 69.42 | 68.87 | 69.37 | 1,962,565 | +0.23(+0.33%) |
Nov 06, 2014 | 68.97 | 69.22 | 68.40 | 69.14 | 2,537,797 | +0.32(+0.47%) |
Nov 05, 2014 | 69.08 | 69.09 | 67.94 | 68.82 | 3,381,277 | +0.30(+0.44%) |
Nov 04, 2014 | 69.28 | 69.45 | 68.29 | 68.51 | 3,695,611 | -1.13(-1.62%) |
Nov 03, 2014 | 69.75 | 69.97 | 68.86 | 69.64 | 2,642,021 | +0.05(+0.07%) |
Oct 31, 2014 | 71.66 | 71.66 | 69.10 | 69.60 | 3,893,487 | -0.23(-0.33%) |
Oct 30, 2014 | 67.54 | 70.11 | 67.53 | 69.83 | 3,638,313 | +1.81(+2.66%) |
Oct 29, 2014 | 67.99 | 69.08 | 66.24 | 68.02 | 4,720,602 | +1.91(+2.89%) |
Oct 28, 2014 | 64.18 | 66.35 | 63.61 | 66.11 | 4,953,260 | +1.55(+2.41%) |
Oct 27, 2014 | 63.67 | 64.68 | 63.66 | 64.55 | 2,522,242 | +0.89(+1.40%) |
Oct 24, 2014 | 62.85 | 63.72 | 62.52 | 63.66 | 2,572,853 | +0.79(+1.26%) |
Oct 23, 2014 | 63.40 | 64.32 | 62.79 | 62.87 | 3,738,320 | +0.01(+0.01%) |
Oct 22, 2014 | 63.77 | 63.98 | 62.68 | 62.86 | 2,561,782 | +0.00(+0.00%) |
Oct 21, 2014 | 62.09 | 63.12 | 61.84 | 62.86 | 3,070,125 | +1.29(+2.09%) |
Oct 20, 2014 | 59.67 | 61.15 | 59.63 | 61.58 | 4,067,285 | +1.85(+3.09%) |
Oct 17, 2014 | 58.46 | 60.03 | 58.10 | 59.73 | 3,385,165 | +2.04(+3.54%) |
Oct 16, 2014 | 55.79 | 58.39 | 55.73 | 57.69 | 3,177,142 | +0.54(+0.95%) |
Oct 15, 2014 | 56.89 | 58.71 | 54.77 | 57.15 | 7,449,609 | -0.32(-0.56%) |
Oct 14, 2014 | 57.07 | 58.69 | 57.02 | 57.47 | 5,697,319 | +0.77(+1.36%) |
Oct 13, 2014 | 58.39 | 58.49 | 56.63 | 56.70 | 7,074,868 | -1.69(-2.90%) |
Oct 10, 2014 | 59.17 | 59.48 | 58.16 | 58.39 | 4,462,935 | -0.95(-1.59%) |
Oct 09, 2014 | 60.26 | 60.82 | 59.29 | 59.34 | 3,880,758 | -1.46(-2.40%) |
Oct 08, 2014 | 60.52 | 60.95 | 60.03 | 60.80 | 5,704,831 | +0.16(+0.26%) |
Oct 07, 2014 | 61.25 | 61.94 | 60.62 | 60.64 | 3,524,347 | -1.22(-1.97%) |
Oct 06, 2014 | 62.56 | 62.83 | 61.64 | 61.86 | 2,909,659 | -0.71(-1.14%) |
Oct 03, 2014 | 61.71 | 62.73 | 61.60 | 62.57 | 4,096,266 | +1.19(+1.95%) |
Oct 02, 2014 | 62.46 | 62.63 | 60.16 | 61.38 | 4,462,141 | -1.05(-1.68%) |
Oct 01, 2014 | 63.91 | 63.93 | 61.87 | 62.42 | 4,627,931 | -1.80(-2.80%) |
Sep 30, 2014 | 64.53 | 64.89 | 64.22 | 64.22 | 2,164,975 | -0.50(-0.77%) |
Sep 29, 2014 | 64.56 | 64.95 | 64.29 | 64.72 | 1,811,680 | -0.26(-0.40%) |
Sep 26, 2014 | 65.10 | 65.30 | 64.79 | 64.98 | 3,417,154 | +0.18(+0.28%) |
Sep 25, 2014 | 65.57 | 65.85 | 64.74 | 64.79 | 1,641,381 | -0.80(-1.22%) |
Sep 24, 2014 | 65.14 | 65.68 | 65.03 | 65.59 | 1,321,081 | +0.43(+0.66%) |
Sep 23, 2014 | 65.68 | 65.97 | 65.14 | 65.16 | 2,056,135 | -0.63(-0.96%) |
Sep 22, 2014 | 66.45 | 66.45 | 65.49 | 65.80 | 2,134,461 | -0.53(-0.80%) |
Sep 19, 2014 | 67.05 | 67.33 | 66.19 | 66.33 | 4,134,850 | -0.24(-0.36%) |
Sep 18, 2014 | 66.33 | 66.59 | 65.93 | 66.57 | 1,825,564 | +0.66(+1.00%) |
Sep 17, 2014 | 65.49 | 66.24 | 65.43 | 65.91 | 1,607,200 | +0.54(+0.83%) |
Sep 16, 2014 | 64.78 | 65.45 | 64.62 | 65.36 | 2,394,039 | +0.40(+0.61%) |
Sep 15, 2014 | 64.81 | 65.15 | 64.73 | 64.97 | 1,537,819 | +0.08(+0.13%) |
Sep 12, 2014 | 65.36 | 65.45 | 64.52 | 64.89 | 1,785,512 | -0.71(-1.09%) |
Sep 11, 2014 | 65.07 | 65.72 | 64.78 | 65.60 | 3,122,657 | +0.56(+0.85%) |
Sep 10, 2014 | 65.14 | 65.27 | 64.78 | 65.04 | 1,947,475 | +0.01(+0.01%) |
Sep 09, 2014 | 65.23 | 65.51 | 64.97 | 65.03 | 1,710,117 | -0.27(-0.41%) |
Sep 08, 2014 | 65.11 | 65.53 | 64.91 | 65.30 | 2,517,531 | +0.22(+0.34%) |
Sep 05, 2014 | 64.51 | 65.08 | 64.51 | 65.08 | 2,576,564 | +0.28(+0.44%) |
Sep 04, 2014 | 64.72 | 65.22 | 64.66 | 64.79 | 3,082,717 | +0.48(+0.74%) |
Sep 03, 2014 | 63.95 | 64.50 | 63.80 | 64.32 | 3,168,812 | +0.52(+0.82%) |
Sep 02, 2014 | 64.02 | 64.03 | 63.21 | 63.79 | 1,995,783 | +0.03(+0.04%) |
Aug 29, 2014 | 63.70 | 63.76 | 63.76 | 63.76 | 1,516,218 | +0.38(+0.59%) |
Aug 28, 2014 | 63.20 | 63.51 | 62.86 | 63.39 | 1,504,474 | +0.10(+0.16%) |
Aug 27, 2014 | 63.43 | 63.59 | 63.20 | 63.29 | 1,547,029 | -0.10(-0.16%) |
Aug 26, 2014 | 63.38 | 63.46 | 62.89 | 63.39 | 1,248,939 | +0.21(+0.33%) |
Aug 25, 2014 | 63.07 | 63.34 | 63.01 | 63.18 | 1,540,482 | +0.28(+0.45%) |
Aug 22, 2014 | 62.74 | 62.99 | 62.63 | 62.89 | 1,180,022 | +0.01(+0.01%) |
Aug 21, 2014 | 63.00 | 63.10 | 62.78 | 62.88 | 1,311,020 | -0.09(-0.15%) |
Aug 20, 2014 | 62.48 | 63.07 | 62.40 | 62.97 | 1,498,815 | +0.38(+0.60%) |
Aug 19, 2014 | 62.14 | 62.73 | 62.08 | 62.60 | 2,129,579 | +0.43(+0.69%) |
Aug 18, 2014 | 62.36 | 62.43 | 61.87 | 62.17 | 1,905,464 | +0.27(+0.43%) |
Aug 15, 2014 | 62.17 | 62.19 | 61.59 | 61.90 | 2,752,568 | +0.10(+0.16%) |
Aug 14, 2014 | 61.33 | 61.88 | 61.15 | 61.80 | 1,834,529 | +0.65(+1.07%) |
Aug 13, 2014 | 60.48 | 61.25 | 59.91 | 61.15 | 1,766,490 | +0.90(+1.49%) |
Aug 12, 2014 | 60.36 | 60.65 | 60.06 | 60.25 | 1,726,129 | -0.14(-0.23%) |
Aug 11, 2014 | 60.33 | 60.57 | 59.72 | 60.38 | 1,671,761 | +0.72(+1.20%) |
Aug 08, 2014 | 59.48 | 59.68 | 59.08 | 59.67 | 1,931,597 | +0.64(+1.09%) |
Aug 07, 2014 | 59.59 | 60.17 | 58.91 | 59.02 | 2,770,687 | -0.25(-0.42%) |
Aug 06, 2014 | 59.12 | 59.75 | 58.97 | 59.27 | 2,566,912 | -0.37(-0.62%) |
Aug 05, 2014 | 60.41 | 60.55 | 59.51 | 59.64 | 3,200,490 | -0.99(-1.64%) |
Aug 04, 2014 | 59.76 | 60.87 | 59.63 | 60.63 | 2,903,992 | +1.02(+1.71%) |
Aug 01, 2014 | 59.53 | 59.97 | 59.10 | 59.61 | 3,165,583 | +0.16(+0.26%) |
Jul 31, 2014 | 60.02 | 60.03 | 59.23 | 59.46 | 3,581,123 | -0.64(-1.07%) |
Jul 30, 2014 | 60.84 | 61.07 | 59.13 | 60.10 | 4,278,086 | -0.26(-0.43%) |
Jul 29, 2014 | 60.71 | 61.46 | 60.32 | 60.36 | 3,513,503 | -0.44(-0.73%) |
Jul 28, 2014 | 61.08 | 61.62 | 60.66 | 60.80 | 3,203,089 | -0.18(-0.30%) |
Jul 25, 2014 | 61.30 | 61.67 | 60.89 | 60.98 | 1,550,118 | -0.42(-0.69%) |
Jul 24, 2014 | 61.01 | 61.63 | 60.76 | 61.40 | 3,274,146 | +0.33(+0.54%) |
Jul 23, 2014 | 60.55 | 61.11 | 60.44 | 61.07 | 1,847,887 | +0.33(+0.54%) |
Jul 22, 2014 | 60.06 | 60.93 | 60.04 | 60.74 | 2,383,232 | +1.05(+1.75%) |
Jul 21, 2014 | 59.57 | 59.85 | 59.30 | 59.69 | 1,703,362 | +0.06(+0.11%) |
Jul 18, 2014 | 58.60 | 59.71 | 58.44 | 59.63 | 2,169,379 | +1.40(+2.40%) |
Jul 17, 2014 | 59.25 | 59.58 | 58.22 | 58.23 | 3,300,606 | -1.23(-2.07%) |
Jul 16, 2014 | 59.85 | 59.98 | 59.37 | 59.46 | 2,021,390 | -0.24(-0.40%) |
Jul 15, 2014 | 60.05 | 60.25 | 59.41 | 59.70 | 2,553,976 | -0.31(-0.52%) |
Jul 14, 2014 | 60.10 | 60.51 | 59.84 | 60.02 | 2,174,918 | +0.28(+0.46%) |
Jul 11, 2014 | 60.02 | 60.34 | 59.70 | 59.74 | 2,325,103 | -0.51(-0.84%) |
Jul 10, 2014 | 59.31 | 60.47 | 59.31 | 60.25 | 2,859,771 | +0.14(+0.23%) |
Jul 09, 2014 | 59.96 | 60.18 | 59.67 | 60.11 | 2,415,417 | +0.46(+0.77%) |
Jul 08, 2014 | 60.21 | 60.37 | 59.47 | 59.65 | 2,196,990 | -0.87(-1.44%) |
Jul 07, 2014 | 60.18 | 60.53 | 60.05 | 60.52 | 1,619,332 | +0.28(+0.47%) |
Jul 03, 2014 | 59.96 | 60.24 | 60.24 | 60.24 | 1,048,542 | +0.18(+0.31%) |
Jul 02, 2014 | 59.54 | 60.08 | 59.23 | 60.05 | 1,975,963 | +0.63(+1.07%) |
Jul 01, 2014 | 59.10 | 59.50 | 58.97 | 59.42 | 1,722,225 | +0.52(+0.89%) |
Jun 30, 2014 | 58.82 | 59.09 | 58.61 | 58.90 | 1,233,922 | +0.11(+0.19%) |
Jun 27, 2014 | 58.70 | 59.03 | 58.55 | 58.78 | 2,552,808 | -0.01(-0.02%) |
Jun 26, 2014 | 58.52 | 58.89 | 58.15 | 58.79 | 2,209,017 | +0.51(+0.88%) |
Jun 25, 2014 | 58.39 | 58.46 | 58.09 | 58.28 | 3,219,853 | -0.14(-0.24%) |
Jun 24, 2014 | 58.39 | 58.89 | 57.99 | 58.42 | 3,067,926 | -0.19(-0.33%) |
Jun 23, 2014 | 58.22 | 58.67 | 58.19 | 58.61 | 1,504,951 | +0.21(+0.36%) |
Jun 20, 2014 | 58.35 | 58.89 | 58.13 | 58.40 | 5,169,838 | +0.17(+0.30%) |
Jun 19, 2014 | 57.25 | 58.22 | 57.25 | 58.22 | 1,536,205 | +0.23(+0.40%) |
Jun 18, 2014 | 57.45 | 58.13 | 57.42 | 57.99 | 1,949,341 | +0.62(+1.07%) |
Jun 17, 2014 | 56.52 | 57.48 | 56.38 | 57.38 | 1,490,416 | +0.76(+1.35%) |
Jun 16, 2014 | 56.34 | 56.78 | 56.34 | 56.62 | 1,348,304 | +0.22(+0.39%) |
Jun 13, 2014 | 56.51 | 56.63 | 56.05 | 56.40 | 1,459,291 | -0.06(-0.11%) |
Jun 12, 2014 | 56.81 | 56.90 | 56.25 | 56.46 | 1,853,420 | -0.29(-0.52%) |
Jun 11, 2014 | 56.71 | 56.94 | 56.46 | 56.75 | 2,853,451 | -0.85(-1.48%) |
Jun 10, 2014 | 57.65 | 57.74 | 57.36 | 57.61 | 2,143,995 | -0.14(-0.24%) |
Jun 06, 2014 | 57.26 | 57.76 | 57.22 | 57.75 | 1,660,562 | +0.50(+0.87%) |
Jun 05, 2014 | 56.92 | 57.30 | 56.57 | 57.25 | 1,789,924 | +0.54(+0.96%) |
Jun 04, 2014 | 56.37 | 56.74 | 56.25 | 56.71 | 2,037,635 | +0.21(+0.37%) |
Jun 03, 2014 | 56.51 | 56.52 | 56.18 | 56.50 | 2,633,791 | -0.05(-0.08%) |
Jun 02, 2014 | 56.70 | 56.84 | 56.09 | 56.54 | 3,801,665 | -0.07(-0.13%) |
May 30, 2014 | 55.94 | 56.72 | 55.82 | 56.62 | 4,159,304 | +0.86(+1.55%) |
May 29, 2014 | 54.79 | 55.79 | 54.58 | 55.75 | 3,029,501 | +1.14(+2.09%) |
May 28, 2014 | 54.61 | 54.73 | 54.39 | 54.61 | 1,859,681 | -0.01(-0.02%) |
May 27, 2014 | 54.73 | 54.90 | 54.53 | 54.62 | 2,065,572 | +0.17(+0.32%) |
May 23, 2014 | 54.19 | 54.45 | 54.45 | 54.45 | 1,762,300 | +0.25(+0.46%) |
May 22, 2014 | 53.92 | 54.43 | 53.86 | 54.20 | 1,523,999 | +0.21(+0.39%) |
May 21, 2014 | 53.64 | 54.14 | 53.60 | 53.99 | 2,606,113 | -0.12(-0.22%) |
May 20, 2014 | 53.65 | 54.17 | 53.60 | 54.11 | 2,351,030 | +0.26(+0.48%) |
May 19, 2014 | 53.45 | 53.92 | 53.29 | 53.85 | 1,357,569 | +0.24(+0.45%) |
May 16, 2014 | 53.24 | 53.62 | 53.04 | 53.61 | 1,664,527 | +0.39(+0.73%) |
May 15, 2014 | 53.78 | 53.78 | 52.69 | 53.23 | 1,632,707 | -0.60(-1.11%) |
May 14, 2014 | 54.10 | 54.18 | 53.69 | 53.82 | 1,197,839 | -0.27(-0.49%) |
May 13, 2014 | 54.37 | 54.57 | 54.02 | 54.09 | 2,026,723 | -0.32(-0.59%) |
May 12, 2014 | 53.78 | 54.71 | 53.75 | 54.41 | 1,679,862 | +0.96(+1.81%) |
May 09, 2014 | 53.48 | 53.57 | 52.84 | 53.45 | 2,625,630 | +0.26(+0.48%) |
May 08, 2014 | 53.45 | 53.90 | 52.93 | 53.19 | 2,092,493 | -0.20(-0.38%) |
May 07, 2014 | 52.67 | 53.40 | 52.59 | 53.39 | 3,504,346 | +0.10(+0.19%) |
May 06, 2014 | 54.10 | 54.12 | 53.26 | 53.29 | 2,968,989 | -0.81(-1.49%) |
May 05, 2014 | 54.23 | 54.24 | 53.54 | 54.10 | 1,929,691 | -0.19(-0.36%) |
May 02, 2014 | 53.57 | 54.49 | 53.48 | 54.29 | 3,931,473 | +0.50(+0.92%) |
May 01, 2014 | 53.17 | 53.81 | 53.14 | 53.80 | 3,348,035 | +0.57(+1.07%) |
Apr 30, 2014 | 52.63 | 53.64 | 52.37 | 53.23 | 4,808,765 | +1.20(+2.31%) |
Apr 29, 2014 | 51.64 | 52.08 | 51.30 | 52.02 | 3,191,943 | +0.60(+1.16%) |
Apr 28, 2014 | 52.54 | 52.67 | 50.67 | 51.43 | 4,138,507 | -1.16(-2.20%) |
Apr 25, 2014 | 52.90 | 52.97 | 52.43 | 52.58 | 3,062,819 | -0.37(-0.69%) |
Apr 24, 2014 | 52.83 | 53.15 | 52.64 | 52.95 | 2,608,269 | +0.39(+0.73%) |
Apr 23, 2014 | 52.33 | 52.72 | 52.11 | 52.56 | 1,804,373 | +0.15(+0.28%) |
Apr 22, 2014 | 51.61 | 52.48 | 51.61 | 52.42 | 1,538,742 | +0.74(+1.44%) |
Apr 21, 2014 | 51.79 | 51.93 | 51.44 | 51.67 | 1,251,620 | -0.01(-0.02%) |
Apr 17, 2014 | 51.97 | 51.68 | 51.68 | 51.68 | 1,427,624 | +0.05(+0.09%) |
Apr 16, 2014 | 52.12 | 52.12 | 51.28 | 51.64 | 2,168,827 | +0.09(+0.18%) |
Apr 15, 2014 | 50.98 | 51.57 | 50.53 | 51.54 | 2,804,028 | +0.62(+1.23%) |
Apr 14, 2014 | 51.21 | 51.33 | 50.64 | 50.92 | 2,236,894 | +0.11(+0.22%) |
Apr 11, 2014 | 50.67 | 51.33 | 50.53 | 50.81 | 3,115,034 | -0.02(-0.04%) |
Apr 10, 2014 | 52.60 | 52.60 | 50.73 | 50.83 | 3,229,614 | -1.24(-2.38%) |
Apr 09, 2014 | 51.67 | 52.31 | 51.52 | 52.07 | 2,862,020 | +0.68(+1.32%) |
Apr 08, 2014 | 51.41 | 51.57 | 50.90 | 51.39 | 5,117,779 | +0.12(+0.23%) |
Apr 07, 2014 | 51.13 | 51.62 | 50.81 | 51.27 | 3,828,975 | +0.00(+0.00%) |
Apr 04, 2014 | 52.39 | 52.50 | 51.21 | 51.27 | 4,056,521 | -0.73(-1.40%) |
Apr 03, 2014 | 52.47 | 52.51 | 51.78 | 51.99 | 2,483,857 | -0.30(-0.58%) |
Apr 02, 2014 | 52.25 | 52.36 | 51.93 | 52.30 | 2,820,385 | -0.01(-0.02%) |
Apr 01, 2014 | 51.85 | 52.36 | 51.75 | 52.31 | 2,390,150 | +0.84(+1.62%) |
Mar 31, 2014 | 51.31 | 51.64 | 51.10 | 51.47 | 3,047,462 | +0.53(+1.05%) |
Mar 28, 2014 | 50.31 | 51.14 | 50.31 | 50.94 | 3,711,948 | +0.62(+1.24%) |
Mar 27, 2014 | 51.07 | 51.07 | 50.14 | 50.31 | 4,508,326 | -0.75(-1.48%) |
Mar 26, 2014 | 51.18 | 51.59 | 50.88 | 51.07 | 5,833,716 | +0.09(+0.18%) |
Mar 25, 2014 | 50.75 | 51.02 | 50.66 | 50.98 | 3,256,943 | +0.30(+0.60%) |
Mar 24, 2014 | 50.91 | 51.28 | 50.32 | 50.67 | 3,716,493 | -0.09(-0.18%) |
Mar 21, 2014 | 50.35 | 50.76 | 50.07 | 50.76 | 6,072,201 | +1.15(+2.32%) |
Mar 20, 2014 | 49.59 | 50.03 | 49.33 | 49.61 | 1,640,627 | -0.22(-0.43%) |
Mar 19, 2014 | 49.92 | 50.19 | 49.47 | 49.83 | 1,458,601 | -0.17(-0.35%) |
Mar 18, 2014 | 49.67 | 50.09 | 49.62 | 50.00 | 1,910,386 | +0.31(+0.63%) |
Mar 17, 2014 | 49.92 | 50.18 | 49.46 | 49.69 | 2,111,320 | +0.18(+0.37%) |
Mar 14, 2014 | 49.22 | 49.87 | 49.19 | 49.50 | 2,286,142 | +0.16(+0.32%) |
Mar 13, 2014 | 49.83 | 49.88 | 49.06 | 49.35 | 2,075,463 | -0.29(-0.59%) |
Mar 12, 2014 | 49.31 | 49.68 | 49.06 | 49.64 | 1,245,419 | -0.01(-0.02%) |
Mar 11, 2014 | 49.90 | 50.31 | 49.48 | 49.65 | 1,585,432 | -0.14(-0.28%) |
Mar 10, 2014 | 50.09 | 50.45 | 49.50 | 49.79 | 1,782,838 | -0.55(-1.10%) |
Mar 07, 2014 | 50.21 | 50.56 | 50.11 | 50.34 | 2,871,421 | +0.17(+0.35%) |
Mar 06, 2014 | 49.52 | 50.35 | 49.52 | 50.17 | 2,540,885 | +0.65(+1.32%) |
Mar 05, 2014 | 49.37 | 49.56 | 48.98 | 49.51 | 2,513,728 | +0.06(+0.11%) |
Mar 04, 2014 | 49.35 | 49.62 | 49.15 | 49.46 | 3,092,141 | +0.50(+1.01%) |
Mar 03, 2014 | 49.48 | 49.54 | 48.69 | 48.96 | 3,508,717 | -0.86(-1.73%) |
Feb 28, 2014 | 49.52 | 49.99 | 49.26 | 49.83 | 2,472,347 | +0.34(+0.69%) |
Feb 27, 2014 | 48.90 | 49.50 | 48.90 | 49.49 | 2,273,059 | +0.39(+0.79%) |
Feb 26, 2014 | 49.51 | 49.84 | 48.91 | 49.10 | 2,848,493 | -0.39(-0.78%) |
Feb 25, 2014 | 48.98 | 49.54 | 48.98 | 49.49 | 2,098,898 | +0.36(+0.73%) |
Feb 24, 2014 | 48.61 | 49.59 | 48.25 | 49.13 | 3,394,285 | +0.88(+1.83%) |
Feb 21, 2014 | 47.69 | 48.44 | 47.39 | 48.25 | 3,516,909 | +0.66(+1.39%) |
Feb 20, 2014 | 46.46 | 47.63 | 46.42 | 47.58 | 3,894,982 | +0.23(+0.49%) |
Feb 19, 2014 | 46.48 | 47.76 | 46.47 | 47.35 | 3,434,921 | +0.15(+0.31%) |
Feb 18, 2014 | 47.34 | 47.54 | 46.92 | 47.21 | 2,785,980 | -0.13(-0.27%) |
Feb 14, 2014 | 45.86 | 47.34 | 47.34 | 47.34 | 3,387,574 | +1.30(+2.81%) |
Feb 13, 2014 | 45.35 | 46.12 | 45.04 | 46.04 | 2,324,718 | +0.42(+0.93%) |
Feb 12, 2014 | 45.83 | 46.10 | 45.53 | 45.62 | 2,080,648 | -0.04(-0.08%) |
Feb 11, 2014 | 45.34 | 45.94 | 45.28 | 45.66 | 2,121,036 | +0.30(+0.67%) |
Feb 10, 2014 | 45.09 | 45.58 | 45.09 | 45.35 | 1,244,080 | +0.11(+0.24%) |
Feb 07, 2014 | 45.04 | 45.34 | 44.77 | 45.24 | 1,846,100 | +0.44(+0.98%) |
Feb 06, 2014 | 43.73 | 44.98 | 43.73 | 44.80 | 2,195,231 | +0.80(+1.82%) |
Feb 05, 2014 | 44.05 | 44.10 | 43.38 | 44.00 | 2,283,806 | -0.08(-0.19%) |
Feb 04, 2014 | 43.64 | 44.26 | 43.51 | 44.08 | 2,690,921 | +0.47(+1.07%) |