Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 51.08 | 51.19 | 50.73 | 50.80 | 18,260,072 | -0.31(-0.60%) |
Sep 29, 2014 | 50.70 | 51.11 | 50.58 | 51.11 | 14,520,037 | -0.01(-0.03%) |
Sep 26, 2014 | 50.50 | 51.19 | 50.36 | 51.13 | 15,303,403 | +0.56(+1.10%) |
Sep 25, 2014 | 50.83 | 50.86 | 50.37 | 50.57 | 18,515,210 | -0.25(-0.49%) |
Sep 24, 2014 | 50.85 | 51.33 | 50.66 | 50.82 | 19,298,834 | -0.05(-0.10%) |
Sep 23, 2014 | 51.14 | 51.39 | 50.85 | 50.87 | 11,156,644 | -0.29(-0.57%) |
Sep 22, 2014 | 51.57 | 51.58 | 51.16 | 51.16 | 22,225,830 | -0.46(-0.89%) |
Sep 19, 2014 | 51.72 | 51.86 | 51.47 | 51.62 | 17,747,216 | +0.03(+0.06%) |
Sep 18, 2014 | 52.08 | 52.13 | 51.50 | 51.59 | 19,426,340 | -0.38(-0.73%) |
Sep 17, 2014 | 52.19 | 52.46 | 51.93 | 51.97 | 25,727,202 | -0.04(-0.07%) |
Sep 16, 2014 | 51.63 | 52.17 | 51.60 | 52.01 | 17,242,930 | +0.39(+0.75%) |
Sep 15, 2014 | 51.86 | 52.06 | 51.41 | 51.62 | 14,123,670 | -0.21(-0.41%) |
Sep 12, 2014 | 53.02 | 53.08 | 51.56 | 51.83 | 35,953,548 | -1.54(-2.88%) |
Sep 11, 2014 | 53.26 | 53.45 | 53.10 | 53.37 | 9,606,290 | +0.07(+0.12%) |
Sep 10, 2014 | 53.85 | 53.89 | 53.25 | 53.30 | 20,031,562 | -0.75(-1.39%) |
Sep 09, 2014 | 54.20 | 54.33 | 53.95 | 54.05 | 9,632,458 | -0.29(-0.54%) |
Sep 08, 2014 | 54.44 | 54.53 | 54.22 | 54.34 | 11,642,156 | -0.09(-0.17%) |
Sep 05, 2014 | 54.02 | 54.48 | 53.93 | 54.44 | 18,211,022 | +0.51(+0.94%) |
Sep 04, 2014 | 54.02 | 54.23 | 53.73 | 53.93 | 14,970,197 | -0.10(-0.19%) |
Sep 03, 2014 | 54.01 | 54.18 | 53.90 | 54.03 | 11,898,630 | +0.01(+0.03%) |
Sep 02, 2014 | 53.88 | 54.08 | 53.84 | 54.01 | 7,403,000 | +0.03(+0.05%) |
Aug 29, 2014 | 53.82 | 53.98 | 53.98 | 53.98 | 8,492,710 | +0.27(+0.50%) |
Aug 28, 2014 | 53.76 | 53.85 | 53.58 | 53.72 | 5,623,091 | -0.05(-0.09%) |
Aug 27, 2014 | 53.80 | 53.89 | 53.64 | 53.77 | 3,918,636 | +0.09(+0.16%) |
Aug 26, 2014 | 53.68 | 53.86 | 53.62 | 53.68 | 4,311,233 | +0.00(+0.00%) |
Aug 25, 2014 | 53.93 | 53.98 | 53.46 | 53.68 | 10,053,669 | -0.02(-0.04%) |
Aug 22, 2014 | 54.13 | 54.13 | 53.57 | 53.70 | 11,407,562 | -0.36(-0.67%) |
Aug 21, 2014 | 54.19 | 54.34 | 54.09 | 54.06 | 6,384,562 | -0.05(-0.09%) |
Aug 20, 2014 | 53.90 | 54.17 | 53.61 | 54.12 | 20,617,696 | +0.26(+0.49%) |
Aug 19, 2014 | 53.93 | 54.01 | 53.75 | 53.85 | 10,765,191 | +0.04(+0.08%) |
Aug 18, 2014 | 53.53 | 53.74 | 53.46 | 53.81 | 20,669,270 | +0.49(+0.93%) |
Aug 15, 2014 | 53.45 | 53.56 | 53.16 | 53.32 | 13,342,789 | +0.05(+0.10%) |
Aug 14, 2014 | 53.26 | 53.48 | 53.16 | 53.26 | 8,965,061 | -0.01(-0.03%) |
Aug 13, 2014 | 52.71 | 53.28 | 52.71 | 53.28 | 7,888,596 | +0.65(+1.24%) |
Aug 12, 2014 | 52.73 | 52.86 | 52.55 | 52.62 | 5,336,946 | -0.15(-0.29%) |
Aug 11, 2014 | 52.57 | 52.92 | 52.51 | 52.78 | 13,361,570 | +0.29(+0.55%) |
Aug 08, 2014 | 52.30 | 52.47 | 52.03 | 52.49 | 9,287,324 | +0.39(+0.75%) |
Aug 07, 2014 | 52.15 | 52.35 | 52.00 | 52.09 | 9,551,165 | +0.08(+0.15%) |
Aug 06, 2014 | 51.58 | 52.22 | 51.54 | 52.01 | 13,186,454 | +0.09(+0.18%) |
Aug 05, 2014 | 52.20 | 52.37 | 51.80 | 51.92 | 21,447,486 | -0.47(-0.89%) |
Aug 04, 2014 | 52.06 | 52.50 | 51.87 | 52.38 | 12,326,558 | +0.31(+0.60%) |
Aug 01, 2014 | 52.09 | 52.57 | 52.03 | 52.07 | 20,110,810 | -0.10(-0.20%) |
Jul 31, 2014 | 52.57 | 52.83 | 52.17 | 52.17 | 21,686,660 | -0.76(-1.44%) |
Jul 30, 2014 | 52.81 | 53.32 | 52.65 | 52.94 | 14,723,505 | -0.05(-0.10%) |
Jul 29, 2014 | 53.26 | 53.29 | 52.95 | 52.99 | 6,930,632 | -0.25(-0.46%) |
Jul 28, 2014 | 52.94 | 53.37 | 52.93 | 53.24 | 10,151,743 | +0.32(+0.60%) |
Jul 25, 2014 | 53.21 | 53.27 | 52.86 | 52.91 | 9,693,714 | -0.30(-0.56%) |
Jul 24, 2014 | 53.46 | 53.48 | 53.07 | 53.21 | 10,102,961 | -0.14(-0.26%) |
Jul 23, 2014 | 53.29 | 53.40 | 53.16 | 53.35 | 6,888,935 | +0.12(+0.22%) |
Jul 22, 2014 | 53.18 | 53.33 | 53.11 | 53.24 | 10,544,495 | +0.23(+0.43%) |
Jul 21, 2014 | 53.08 | 53.11 | 52.89 | 53.01 | 6,598,515 | -0.15(-0.29%) |
Jul 18, 2014 | 52.84 | 53.21 | 52.70 | 53.16 | 13,417,122 | +0.47(+0.88%) |
Jul 17, 2014 | 52.95 | 52.98 | 52.63 | 52.70 | 9,814,117 | -0.31(-0.59%) |
Jul 16, 2014 | 52.94 | 53.03 | 52.69 | 53.01 | 19,474,570 | +0.20(+0.37%) |
Jul 15, 2014 | 52.76 | 52.94 | 52.57 | 52.81 | 7,755,981 | -0.01(-0.03%) |
Jul 14, 2014 | 52.65 | 52.85 | 52.49 | 52.83 | 15,384,350 | +0.24(+0.46%) |
Jul 11, 2014 | 52.53 | 52.64 | 52.36 | 52.59 | 5,747,515 | +0.04(+0.07%) |
Jul 10, 2014 | 52.14 | 52.70 | 52.08 | 52.55 | 12,915,351 | +0.17(+0.32%) |
Jul 09, 2014 | 52.23 | 52.46 | 52.03 | 52.38 | 8,197,772 | +0.12(+0.22%) |
Jul 08, 2014 | 52.03 | 52.41 | 52.01 | 52.27 | 12,645,596 | +0.16(+0.31%) |
Jul 07, 2014 | 52.01 | 52.23 | 51.98 | 52.11 | 13,575,583 | +0.05(+0.10%) |
Jul 03, 2014 | 52.02 | 52.06 | 52.06 | 52.06 | 7,762,317 | -0.25(-0.47%) |
Jul 02, 2014 | 52.37 | 52.38 | 52.02 | 52.30 | 11,984,482 | -0.06(-0.11%) |
Jul 01, 2014 | 52.19 | 52.51 | 52.09 | 52.36 | 10,486,565 | +0.13(+0.25%) |
Jun 30, 2014 | 52.33 | 52.43 | 51.89 | 52.23 | 12,201,578 | -0.04(-0.08%) |
Jun 27, 2014 | 51.85 | 52.31 | 51.84 | 52.27 | 9,383,611 | +0.31(+0.60%) |
Jun 26, 2014 | 51.97 | 52.06 | 51.82 | 51.96 | 7,227,621 | -0.06(-0.11%) |
Jun 25, 2014 | 52.01 | 52.12 | 51.86 | 52.02 | 9,568,822 | +0.00(+0.00%) |
Jun 24, 2014 | 51.98 | 52.20 | 51.87 | 52.02 | 9,458,767 | +0.02(+0.05%) |
Jun 23, 2014 | 52.12 | 52.30 | 51.97 | 52.00 | 10,284,997 | -0.12(-0.24%) |
Jun 20, 2014 | 51.73 | 52.16 | 51.64 | 52.12 | 12,968,300 | +0.18(+0.35%) |
Jun 19, 2014 | 51.57 | 51.94 | 51.50 | 51.94 | 11,130,050 | +0.40(+0.77%) |
Jun 18, 2014 | 51.18 | 51.66 | 51.02 | 51.54 | 16,990,490 | +0.32(+0.62%) |
Jun 17, 2014 | 51.08 | 51.31 | 50.95 | 51.22 | 8,241,447 | +0.07(+0.14%) |
Jun 16, 2014 | 51.34 | 51.53 | 51.08 | 51.15 | 15,543,625 | -0.27(-0.53%) |
Jun 13, 2014 | 51.40 | 51.48 | 50.94 | 51.43 | 8,138,683 | +0.13(+0.25%) |
Jun 12, 2014 | 51.38 | 51.44 | 50.95 | 51.30 | 15,677,864 | -0.15(-0.29%) |
Jun 11, 2014 | 51.53 | 51.65 | 51.22 | 51.45 | 15,026,549 | -0.21(-0.40%) |
Jun 10, 2014 | 51.80 | 51.97 | 51.43 | 51.66 | 20,094,826 | -0.83(-1.58%) |
Jun 06, 2014 | 52.76 | 52.78 | 52.36 | 52.49 | 9,796,520 | -0.11(-0.21%) |
Jun 05, 2014 | 51.77 | 52.65 | 51.71 | 52.60 | 27,187,956 | +0.81(+1.56%) |
Jun 04, 2014 | 51.75 | 51.92 | 51.55 | 51.79 | 20,646,512 | +0.05(+0.10%) |
Jun 03, 2014 | 51.72 | 51.77 | 51.57 | 51.74 | 5,977,154 | -0.06(-0.13%) |
Jun 02, 2014 | 51.71 | 51.90 | 51.59 | 51.80 | 11,545,163 | +0.09(+0.18%) |
May 30, 2014 | 51.38 | 51.77 | 51.38 | 51.71 | 16,463,881 | +0.25(+0.49%) |
May 29, 2014 | 51.51 | 51.51 | 51.27 | 51.46 | 6,418,138 | +0.06(+0.13%) |
May 28, 2014 | 51.49 | 51.49 | 51.09 | 51.39 | 10,034,250 | -0.21(-0.41%) |
May 27, 2014 | 51.26 | 51.64 | 51.25 | 51.60 | 10,863,367 | +0.31(+0.60%) |
May 23, 2014 | 50.96 | 51.29 | 51.29 | 51.29 | 7,251,043 | +0.24(+0.47%) |
May 22, 2014 | 50.97 | 51.13 | 50.82 | 51.05 | 5,380,998 | +0.10(+0.19%) |
May 21, 2014 | 51.19 | 51.33 | 50.85 | 50.95 | 9,071,623 | -0.20(-0.39%) |
May 20, 2014 | 51.33 | 51.50 | 51.01 | 51.15 | 6,100,636 | -0.16(-0.31%) |
May 19, 2014 | 51.43 | 51.44 | 51.09 | 51.31 | 9,964,311 | -0.19(-0.36%) |
May 16, 2014 | 51.14 | 51.51 | 50.95 | 51.50 | 17,638,654 | +0.38(+0.73%) |
May 15, 2014 | 51.20 | 51.21 | 50.71 | 51.12 | 26,348,992 | -0.09(-0.17%) |
May 14, 2014 | 51.19 | 51.35 | 50.95 | 51.21 | 12,309,784 | +0.13(+0.25%) |
May 13, 2014 | 51.24 | 51.75 | 51.04 | 51.08 | 12,182,089 | -0.30(-0.59%) |
May 12, 2014 | 51.32 | 51.48 | 51.25 | 51.38 | 8,112,472 | +0.11(+0.21%) |
May 09, 2014 | 51.20 | 51.42 | 51.01 | 51.27 | 7,896,334 | -0.01(-0.01%) |
May 08, 2014 | 51.23 | 51.49 | 51.08 | 51.28 | 11,661,657 | +0.03(+0.06%) |
May 07, 2014 | 50.77 | 51.28 | 50.70 | 51.25 | 22,108,914 | +0.59(+1.17%) |
May 06, 2014 | 50.80 | 50.80 | 50.47 | 50.66 | 10,468,311 | -0.19(-0.37%) |
May 05, 2014 | 50.47 | 50.86 | 50.29 | 50.85 | 17,152,374 | +0.18(+0.36%) |
May 02, 2014 | 50.47 | 50.88 | 50.42 | 50.67 | 13,083,758 | -0.02(-0.04%) |
May 01, 2014 | 50.30 | 50.72 | 50.03 | 50.69 | 22,409,222 | +0.39(+0.77%) |
Apr 30, 2014 | 49.99 | 50.32 | 49.97 | 50.30 | 8,851,694 | +0.22(+0.45%) |
Apr 29, 2014 | 49.94 | 50.26 | 49.94 | 50.08 | 6,291,524 | +0.03(+0.06%) |
Apr 28, 2014 | 49.86 | 50.12 | 49.63 | 50.05 | 13,938,473 | +0.26(+0.52%) |
Apr 25, 2014 | 49.78 | 49.97 | 49.65 | 49.79 | 7,443,756 | -0.17(-0.35%) |
Apr 24, 2014 | 49.85 | 50.01 | 49.75 | 49.96 | 8,698,701 | +0.17(+0.33%) |
Apr 23, 2014 | 49.93 | 50.00 | 49.64 | 49.80 | 6,375,397 | -0.15(-0.30%) |
Apr 22, 2014 | 49.75 | 50.01 | 49.51 | 49.95 | 9,595,830 | +0.17(+0.33%) |
Apr 21, 2014 | 49.65 | 49.78 | 49.51 | 49.78 | 11,823,408 | +0.21(+0.42%) |
Apr 17, 2014 | 49.56 | 49.57 | 49.57 | 49.57 | 23,463,116 | -0.14(-0.28%) |
Apr 16, 2014 | 49.55 | 49.78 | 49.41 | 49.71 | 12,988,307 | +0.30(+0.60%) |
Apr 15, 2014 | 48.97 | 49.46 | 48.92 | 49.41 | 13,962,158 | +0.52(+1.06%) |
Apr 14, 2014 | 48.84 | 49.03 | 48.61 | 48.89 | 14,439,285 | +0.18(+0.37%) |
Apr 11, 2014 | 48.91 | 49.09 | 48.63 | 48.71 | 13,467,155 | -0.30(-0.60%) |
Apr 10, 2014 | 49.49 | 49.70 | 48.89 | 49.01 | 11,509,652 | -0.44(-0.89%) |
Apr 09, 2014 | 49.61 | 49.62 | 49.15 | 49.45 | 10,091,429 | -0.04(-0.07%) |
Apr 08, 2014 | 49.18 | 49.54 | 49.09 | 49.49 | 12,097,658 | +0.27(+0.56%) |
Apr 07, 2014 | 49.00 | 49.56 | 48.99 | 49.21 | 20,927,806 | +0.05(+0.10%) |
Apr 04, 2014 | 49.22 | 49.45 | 48.98 | 49.16 | 16,708,923 | +0.19(+0.40%) |
Apr 03, 2014 | 49.13 | 49.20 | 48.85 | 48.97 | 14,137,944 | -0.17(-0.35%) |
Apr 02, 2014 | 48.97 | 49.19 | 48.87 | 49.14 | 14,523,779 | +0.01(+0.01%) |
Apr 01, 2014 | 48.98 | 49.14 | 48.57 | 49.13 | 22,126,722 | +0.31(+0.64%) |
Mar 31, 2014 | 48.80 | 48.99 | 48.40 | 48.82 | 12,143,566 | +0.28(+0.58%) |
Mar 28, 2014 | 48.37 | 48.70 | 48.31 | 48.54 | 11,541,117 | +0.32(+0.66%) |
Mar 27, 2014 | 47.98 | 48.27 | 47.80 | 48.22 | 11,488,492 | +0.23(+0.48%) |
Mar 26, 2014 | 48.42 | 48.60 | 47.97 | 47.99 | 14,522,206 | -0.54(-1.11%) |
Mar 25, 2014 | 48.49 | 48.58 | 48.19 | 48.53 | 14,251,398 | +0.35(+0.73%) |
Mar 24, 2014 | 48.85 | 48.85 | 47.91 | 48.18 | 15,291,147 | -0.29(-0.59%) |
Mar 21, 2014 | 48.20 | 48.61 | 48.16 | 48.47 | 26,534,504 | +0.39(+0.82%) |
Mar 20, 2014 | 47.90 | 48.09 | 47.54 | 48.07 | 21,996,336 | +0.06(+0.13%) |
Mar 19, 2014 | 48.89 | 49.11 | 47.81 | 48.01 | 22,874,928 | -0.86(-1.77%) |
Mar 18, 2014 | 48.69 | 48.93 | 48.56 | 48.87 | 14,949,963 | +0.21(+0.44%) |
Mar 17, 2014 | 48.85 | 48.99 | 48.57 | 48.66 | 12,646,602 | +0.08(+0.16%) |
Mar 14, 2014 | 48.44 | 48.84 | 48.40 | 48.58 | 11,997,817 | +0.01(+0.03%) |
Mar 13, 2014 | 48.79 | 48.85 | 48.44 | 48.57 | 13,155,819 | -0.16(-0.32%) |
Mar 12, 2014 | 48.42 | 48.75 | 48.42 | 48.72 | 9,657,562 | +0.11(+0.22%) |
Mar 11, 2014 | 48.39 | 48.73 | 48.35 | 48.62 | 14,388,291 | +0.26(+0.55%) |
Mar 10, 2014 | 48.44 | 48.60 | 48.14 | 48.35 | 16,468,253 | -0.18(-0.37%) |
Mar 07, 2014 | 48.83 | 48.96 | 48.32 | 48.53 | 20,393,198 | -0.56(-1.13%) |
Mar 06, 2014 | 49.26 | 49.30 | 48.91 | 49.09 | 12,221,489 | -0.24(-0.48%) |
Mar 05, 2014 | 49.39 | 49.45 | 48.93 | 49.32 | 17,792,448 | -0.06(-0.13%) |
Mar 04, 2014 | 49.04 | 49.44 | 49.04 | 49.39 | 21,181,774 | +0.60(+1.23%) |
Mar 03, 2014 | 48.47 | 48.83 | 48.38 | 48.79 | 16,148,348 | +0.04(+0.07%) |
Feb 28, 2014 | 48.66 | 48.99 | 48.39 | 48.75 | 20,488,554 | +0.32(+0.66%) |
Feb 27, 2014 | 48.43 | 48.69 | 48.22 | 48.43 | 7,897,518 | -0.05(-0.10%) |
Feb 26, 2014 | 48.39 | 48.69 | 48.34 | 48.48 | 14,391,320 | +0.14(+0.28%) |
Feb 25, 2014 | 48.34 | 48.60 | 48.22 | 48.34 | 8,539,949 | +0.02(+0.04%) |
Feb 24, 2014 | 48.39 | 48.75 | 48.24 | 48.32 | 15,698,065 | +0.08(+0.16%) |
Feb 21, 2014 | 48.27 | 48.42 | 47.93 | 48.24 | 11,776,169 | +0.08(+0.16%) |
Feb 20, 2014 | 48.19 | 48.57 | 47.97 | 48.17 | 10,527,966 | -0.09(-0.18%) |
Feb 19, 2014 | 48.14 | 48.67 | 48.11 | 48.25 | 19,259,288 | -0.01(-0.03%) |
Feb 18, 2014 | 48.09 | 48.29 | 47.79 | 48.27 | 17,344,294 | +0.29(+0.59%) |
Feb 14, 2014 | 47.79 | 47.98 | 47.98 | 47.98 | 9,749,311 | +0.19(+0.40%) |
Feb 13, 2014 | 47.55 | 48.05 | 47.35 | 47.79 | 14,697,639 | +0.19(+0.39%) |
Feb 12, 2014 | 47.72 | 47.72 | 47.40 | 47.60 | 8,914,601 | +0.03(+0.06%) |
Feb 11, 2014 | 47.50 | 47.78 | 47.28 | 47.57 | 18,577,908 | +0.16(+0.35%) |
Feb 10, 2014 | 47.05 | 47.52 | 46.85 | 47.41 | 17,681,440 | +0.43(+0.91%) |
Feb 07, 2014 | 46.88 | 47.05 | 46.64 | 46.98 | 15,304,641 | +0.31(+0.67%) |
Feb 06, 2014 | 46.42 | 46.70 | 46.40 | 46.67 | 14,752,850 | +0.34(+0.74%) |
Feb 05, 2014 | 46.15 | 46.39 | 46.06 | 46.33 | 17,203,462 | -0.01(-0.03%) |
Feb 04, 2014 | 45.95 | 46.42 | 45.74 | 46.34 | 22,614,622 | +0.48(+1.04%) |
Feb 03, 2014 | 46.57 | 46.61 | 45.69 | 45.86 | 22,465,396 | -0.68(-1.46%) |
Jan 31, 2014 | 46.06 | 46.79 | 45.83 | 46.54 | 17,115,516 | +0.14(+0.31%) |
Jan 30, 2014 | 46.00 | 46.55 | 46.00 | 46.40 | 13,156,783 | +0.56(+1.21%) |
Jan 29, 2014 | 45.78 | 46.05 | 45.59 | 45.84 | 12,933,887 | -0.21(-0.46%) |
Jan 28, 2014 | 45.68 | 46.13 | 45.66 | 46.05 | 10,834,583 | +0.46(+1.02%) |
Jan 27, 2014 | 45.93 | 46.17 | 45.41 | 45.59 | 14,919,129 | -0.28(-0.61%) |
Jan 24, 2014 | 46.40 | 46.40 | 45.81 | 45.87 | 18,355,894 | -0.68(-1.47%) |
Jan 23, 2014 | 46.45 | 46.64 | 46.02 | 46.55 | 14,633,293 | -0.02(-0.05%) |
Jan 22, 2014 | 46.53 | 46.80 | 46.46 | 46.58 | 11,448,242 | +0.12(+0.26%) |
Jan 21, 2014 | 46.29 | 46.62 | 46.18 | 46.45 | 13,656,946 | +0.32(+0.70%) |
Jan 17, 2014 | 46.35 | 46.13 | 46.13 | 46.13 | 11,972,233 | -0.15(-0.32%) |
Jan 16, 2014 | 46.13 | 46.33 | 46.13 | 46.28 | 15,755,686 | +0.11(+0.23%) |
Jan 15, 2014 | 45.96 | 46.33 | 45.96 | 46.18 | 10,671,775 | +0.21(+0.47%) |
Jan 14, 2014 | 45.68 | 46.09 | 45.65 | 45.96 | 7,457,947 | +0.29(+0.62%) |
Jan 13, 2014 | 46.01 | 46.01 | 45.54 | 45.68 | 11,564,223 | -0.30(-0.65%) |
Jan 10, 2014 | 45.86 | 46.15 | 45.66 | 45.98 | 18,299,030 | +0.54(+1.19%) |
Jan 09, 2014 | 45.59 | 45.59 | 45.08 | 45.43 | 11,234,383 | -0.02(-0.05%) |
Jan 08, 2014 | 45.39 | 45.60 | 45.13 | 45.46 | 12,756,835 | -0.07(-0.16%) |
Jan 07, 2014 | 45.57 | 45.73 | 45.23 | 45.53 | 13,566,187 | +0.16(+0.35%) |
Jan 06, 2014 | 45.28 | 45.56 | 45.13 | 45.37 | 9,965,607 | +0.19(+0.41%) |
Jan 03, 2014 | 44.90 | 45.36 | 44.88 | 45.18 | 8,928,723 | +0.26(+0.59%) |
Jan 02, 2014 | 45.03 | 45.09 | 44.65 | 44.92 | 14,454,524 | -0.07(-0.16%) |
Dec 31, 2013 | 45.14 | 44.99 | 44.99 | 44.99 | 9,487,972 | -0.14(-0.32%) |
Dec 30, 2013 | 45.08 | 45.24 | 45.01 | 45.13 | 5,526,488 | +0.04(+0.08%) |
Dec 27, 2013 | 45.08 | 45.10 | 44.74 | 45.10 | 16,192,295 | +0.06(+0.13%) |
Dec 26, 2013 | 45.17 | 45.32 | 44.87 | 45.04 | 6,453,719 | +0.05(+0.11%) |
Dec 24, 2013 | 44.97 | 45.08 | 44.85 | 44.99 | 5,105,539 | +0.08(+0.17%) |
Dec 23, 2013 | 45.13 | 45.19 | 44.87 | 44.91 | 11,493,121 | +0.06(+0.14%) |
Dec 20, 2013 | 44.55 | 44.86 | 44.45 | 44.85 | 20,520,168 | +0.35(+0.78%) |
Dec 19, 2013 | 44.96 | 45.01 | 44.28 | 44.50 | 17,809,060 | -0.55(-1.22%) |
Dec 18, 2013 | 44.31 | 45.16 | 43.83 | 45.05 | 29,557,472 | +0.78(+1.76%) |
Dec 17, 2013 | 44.07 | 44.40 | 43.91 | 44.28 | 10,493,489 | +0.23(+0.53%) |
Dec 16, 2013 | 44.27 | 44.27 | 43.90 | 44.04 | 9,579,079 | +0.05(+0.11%) |
Dec 13, 2013 | 44.02 | 44.50 | 43.89 | 43.99 | 8,424,305 | +0.18(+0.40%) |
Dec 12, 2013 | 44.09 | 44.16 | 43.74 | 43.82 | 11,332,319 | -0.30(-0.67%) |
Dec 11, 2013 | 45.09 | 45.09 | 44.05 | 44.12 | 19,391,428 | -0.98(-2.16%) |
Dec 10, 2013 | 45.13 | 45.31 | 45.05 | 45.09 | 9,608,603 | +0.00(+0.00%) |
Dec 09, 2013 | 44.84 | 45.14 | 44.66 | 45.09 | 13,722,598 | +0.29(+0.65%) |
Dec 06, 2013 | 44.85 | 44.90 | 44.57 | 44.80 | 14,052,433 | +0.35(+0.78%) |
Dec 05, 2013 | 44.29 | 44.56 | 44.05 | 44.45 | 16,394,153 | +0.05(+0.11%) |
Dec 04, 2013 | 43.81 | 44.68 | 43.77 | 44.40 | 21,546,524 | +0.10(+0.22%) |
Dec 03, 2013 | 44.26 | 44.45 | 44.18 | 44.31 | 10,057,288 | -0.05(-0.11%) |
Dec 02, 2013 | 44.51 | 44.73 | 44.21 | 44.36 | 12,918,145 | -0.23(-0.52%) |
Nov 29, 2013 | 45.01 | 45.12 | 44.55 | 44.59 | 7,021,632 | -0.42(-0.93%) |
Nov 27, 2013 | 44.74 | 45.07 | 44.53 | 45.01 | 7,366,331 | +0.46(+1.03%) |
Nov 26, 2013 | 44.80 | 44.80 | 44.53 | 44.55 | 8,883,399 | -0.13(-0.28%) |
Nov 25, 2013 | 44.87 | 44.99 | 44.65 | 44.67 | 8,241,624 | -0.19(-0.43%) |
Nov 22, 2013 | 45.12 | 45.12 | 44.65 | 44.86 | 8,137,941 | -0.13(-0.30%) |
Nov 21, 2013 | 44.81 | 45.10 | 44.62 | 45.00 | 10,489,823 | +0.24(+0.54%) |
Nov 20, 2013 | 45.20 | 45.65 | 44.58 | 44.76 | 14,258,820 | -0.40(-0.88%) |
Nov 19, 2013 | 45.51 | 45.52 | 45.04 | 45.15 | 12,102,210 | -0.35(-0.76%) |
Nov 18, 2013 | 45.97 | 45.97 | 45.48 | 45.50 | 8,885,762 | -0.32(-0.69%) |
Nov 15, 2013 | 45.80 | 45.93 | 45.61 | 45.82 | 16,556,765 | +0.11(+0.25%) |
Nov 14, 2013 | 45.68 | 46.00 | 45.44 | 45.70 | 11,205,379 | +0.36(+0.79%) |
Nov 13, 2013 | 44.85 | 45.35 | 44.81 | 45.34 | 9,771,234 | +0.32(+0.71%) |
Nov 12, 2013 | 45.15 | 45.15 | 44.70 | 45.03 | 14,646,497 | -0.16(-0.34%) |
Nov 11, 2013 | 45.30 | 45.49 | 45.13 | 45.18 | 8,715,344 | -0.04(-0.08%) |
Nov 08, 2013 | 45.39 | 45.51 | 44.61 | 45.22 | 24,694,258 | -0.61(-1.34%) |
Nov 07, 2013 | 46.49 | 46.52 | 45.73 | 45.83 | 13,825,443 | -0.57(-1.22%) |
Nov 06, 2013 | 46.64 | 46.77 | 46.32 | 46.40 | 6,923,029 | -0.01(-0.02%) |
Nov 05, 2013 | 46.79 | 46.83 | 46.31 | 46.40 | 13,832,443 | -0.71(-1.51%) |
Nov 04, 2013 | 47.24 | 47.33 | 46.74 | 47.12 | 5,792,170 | +0.06(+0.14%) |
Nov 01, 2013 | 46.83 | 47.17 | 46.54 | 47.05 | 23,520,472 | +0.30(+0.63%) |
Oct 31, 2013 | 47.15 | 47.24 | 46.54 | 46.76 | 12,836,526 | -0.34(-0.72%) |
Oct 30, 2013 | 47.15 | 47.37 | 46.89 | 47.10 | 10,577,198 | -0.35(-0.73%) |
Oct 29, 2013 | 47.66 | 47.69 | 47.25 | 47.44 | 12,059,843 | -0.40(-0.84%) |
Oct 28, 2013 | 48.17 | 48.17 | 47.47 | 47.85 | 11,624,676 | -0.33(-0.69%) |
Oct 25, 2013 | 47.87 | 48.23 | 47.70 | 48.18 | 11,297,955 | +0.47(+0.98%) |
Oct 24, 2013 | 47.86 | 47.86 | 47.48 | 47.71 | 9,690,555 | -0.04(-0.08%) |
Oct 23, 2013 | 47.58 | 47.78 | 47.36 | 47.75 | 18,699,296 | +0.10(+0.21%) |
Oct 22, 2013 | 47.39 | 47.85 | 47.21 | 47.65 | 14,809,655 | +0.50(+1.06%) |
Oct 21, 2013 | 47.34 | 47.40 | 46.96 | 47.15 | 13,264,926 | -0.25(-0.52%) |
Oct 18, 2013 | 47.68 | 47.78 | 47.20 | 47.39 | 16,887,476 | -0.09(-0.19%) |
Oct 17, 2013 | 46.59 | 47.64 | 46.55 | 47.49 | 27,095,954 | +0.72(+1.54%) |
Oct 16, 2013 | 46.14 | 46.81 | 46.09 | 46.77 | 22,893,806 | +0.83(+1.82%) |
Oct 15, 2013 | 46.00 | 46.25 | 45.80 | 45.93 | 11,800,308 | -0.15(-0.32%) |
Oct 14, 2013 | 45.87 | 46.16 | 45.67 | 46.08 | 21,225,464 | -0.01(-0.03%) |
Oct 11, 2013 | 45.64 | 46.13 | 45.49 | 46.09 | 15,966,619 | +0.44(+0.96%) |
Oct 10, 2013 | 44.88 | 45.69 | 44.88 | 45.66 | 33,185,638 | +1.07(+2.39%) |
Oct 09, 2013 | 44.65 | 44.95 | 44.51 | 44.59 | 13,228,085 | -0.01(-0.03%) |
Oct 08, 2013 | 45.00 | 45.20 | 44.54 | 44.60 | 13,481,767 | -0.52(-1.14%) |
Oct 07, 2013 | 44.68 | 45.27 | 44.65 | 45.12 | 10,862,035 | +0.20(+0.44%) |
Oct 04, 2013 | 45.12 | 45.26 | 44.68 | 44.92 | 18,817,986 | -0.16(-0.36%) |
Oct 03, 2013 | 45.60 | 45.68 | 44.80 | 45.08 | 33,376,142 | -0.71(-1.54%) |
Oct 02, 2013 | 45.50 | 45.81 | 45.31 | 45.79 | 16,434,383 | +0.03(+0.06%) |