Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.28 | 57.06 | 56.25 | 56.55 | 8,669,149 | +0.16(+0.29%) |
Nov 26, 2014 | 56.08 | 56.39 | 56.39 | 56.39 | 32,816,566 | +0.42(+0.75%) |
Nov 25, 2014 | 55.92 | 56.08 | 55.73 | 55.97 | 8,141,304 | +0.15(+0.28%) |
Nov 24, 2014 | 55.84 | 55.96 | 55.71 | 55.81 | 8,731,915 | +0.16(+0.29%) |
Nov 21, 2014 | 55.72 | 55.72 | 55.44 | 55.65 | 15,857,204 | +0.40(+0.73%) |
Nov 20, 2014 | 54.95 | 55.25 | 54.78 | 55.25 | 7,117,724 | +0.15(+0.28%) |
Nov 19, 2014 | 55.40 | 55.46 | 55.06 | 55.09 | 8,291,817 | -0.34(-0.62%) |
Nov 18, 2014 | 55.23 | 55.53 | 55.11 | 55.44 | 11,780,923 | +0.26(+0.48%) |
Nov 17, 2014 | 54.92 | 55.25 | 54.92 | 55.17 | 6,957,563 | +0.21(+0.37%) |
Nov 14, 2014 | 55.31 | 55.42 | 54.86 | 54.97 | 13,793,278 | -0.34(-0.61%) |
Nov 13, 2014 | 55.21 | 55.47 | 55.12 | 55.31 | 6,714,825 | +0.22(+0.40%) |
Nov 12, 2014 | 55.37 | 55.41 | 54.93 | 55.09 | 9,511,057 | -0.29(-0.52%) |
Nov 11, 2014 | 55.53 | 55.70 | 55.13 | 55.37 | 5,456,919 | -0.14(-0.25%) |
Nov 10, 2014 | 54.88 | 55.56 | 54.88 | 55.51 | 7,598,661 | +0.25(+0.45%) |
Nov 07, 2014 | 55.38 | 55.47 | 55.00 | 55.26 | 16,212,656 | -0.04(-0.08%) |
Nov 06, 2014 | 55.51 | 55.80 | 55.17 | 55.31 | 12,616,584 | -0.23(-0.42%) |
Nov 05, 2014 | 55.61 | 55.78 | 55.20 | 55.54 | 20,860,310 | +0.00(+0.00%) |
Nov 04, 2014 | 55.47 | 55.58 | 55.02 | 55.54 | 13,558,771 | +0.07(+0.12%) |
Nov 03, 2014 | 55.05 | 55.50 | 55.00 | 55.47 | 17,637,784 | +0.43(+0.77%) |
Oct 31, 2014 | 54.79 | 55.19 | 54.72 | 55.05 | 15,989,709 | +0.41(+0.75%) |
Oct 30, 2014 | 54.01 | 54.70 | 54.01 | 54.64 | 12,581,948 | +0.46(+0.85%) |
Oct 29, 2014 | 54.46 | 54.51 | 53.78 | 54.18 | 23,317,716 | -0.40(-0.74%) |
Oct 28, 2014 | 54.20 | 54.59 | 54.00 | 54.58 | 6,999,401 | +0.18(+0.32%) |
Oct 27, 2014 | 54.02 | 54.42 | 54.08 | 54.40 | 12,592,407 | +0.32(+0.60%) |
Oct 24, 2014 | 54.04 | 54.26 | 53.75 | 54.08 | 8,985,885 | +0.02(+0.04%) |
Oct 23, 2014 | 53.79 | 54.19 | 53.71 | 54.06 | 10,273,276 | +0.40(+0.75%) |
Oct 22, 2014 | 53.73 | 54.06 | 53.61 | 53.65 | 27,598,838 | -0.02(-0.04%) |
Oct 21, 2014 | 53.34 | 53.75 | 53.11 | 53.68 | 11,680,960 | +0.51(+0.95%) |
Oct 20, 2014 | 52.41 | 53.18 | 52.33 | 53.17 | 16,984,184 | +0.75(+1.43%) |
Oct 17, 2014 | 52.71 | 52.71 | 51.97 | 52.42 | 14,245,002 | +0.26(+0.51%) |
Oct 16, 2014 | 51.77 | 52.37 | 51.47 | 52.16 | 25,980,084 | +0.14(+0.27%) |
Oct 15, 2014 | 52.38 | 52.57 | 51.56 | 52.02 | 22,933,088 | -0.37(-0.70%) |
Oct 14, 2014 | 51.94 | 52.76 | 51.83 | 52.38 | 20,628,496 | +0.78(+1.51%) |
Oct 13, 2014 | 51.79 | 52.19 | 51.56 | 51.61 | 14,260,272 | -0.09(-0.17%) |
Oct 10, 2014 | 51.90 | 52.38 | 51.67 | 51.69 | 15,290,951 | -0.07(-0.14%) |
Oct 09, 2014 | 51.69 | 52.37 | 51.69 | 51.77 | 24,978,866 | -0.07(-0.13%) |
Oct 08, 2014 | 50.86 | 51.85 | 50.86 | 51.83 | 17,967,868 | +0.97(+1.91%) |
Oct 07, 2014 | 51.10 | 51.36 | 50.83 | 50.86 | 12,706,812 | -0.30(-0.59%) |
Oct 06, 2014 | 51.09 | 51.44 | 51.06 | 51.17 | 15,408,099 | +0.07(+0.13%) |
Oct 03, 2014 | 50.85 | 51.19 | 50.68 | 51.10 | 8,500,115 | +0.35(+0.68%) |
Oct 02, 2014 | 50.76 | 51.07 | 50.41 | 50.75 | 16,304,320 | -0.08(-0.16%) |
Oct 01, 2014 | 50.79 | 51.14 | 50.61 | 50.83 | 20,487,098 | +0.03(+0.06%) |
Sep 30, 2014 | 51.08 | 51.19 | 50.73 | 50.81 | 18,259,684 | -0.31(-0.60%) |
Sep 29, 2014 | 50.70 | 51.11 | 50.58 | 51.11 | 14,519,729 | -0.01(-0.03%) |
Sep 26, 2014 | 50.50 | 51.19 | 50.36 | 51.13 | 15,303,079 | +0.56(+1.10%) |
Sep 25, 2014 | 50.83 | 50.86 | 50.37 | 50.57 | 18,514,818 | -0.25(-0.49%) |
Sep 24, 2014 | 50.85 | 51.33 | 50.66 | 50.82 | 19,298,426 | -0.05(-0.10%) |
Sep 23, 2014 | 51.14 | 51.40 | 50.85 | 50.87 | 11,156,408 | -0.29(-0.57%) |
Sep 22, 2014 | 51.57 | 51.59 | 51.16 | 51.16 | 22,225,360 | -0.46(-0.89%) |
Sep 19, 2014 | 51.72 | 51.86 | 51.48 | 51.62 | 17,746,842 | +0.03(+0.06%) |
Sep 18, 2014 | 52.08 | 52.13 | 51.50 | 51.59 | 19,425,930 | -0.38(-0.73%) |
Sep 17, 2014 | 52.20 | 52.46 | 51.93 | 51.97 | 25,726,658 | -0.04(-0.07%) |
Sep 16, 2014 | 51.63 | 52.17 | 51.60 | 52.01 | 17,242,566 | +0.39(+0.75%) |
Sep 15, 2014 | 51.86 | 52.06 | 51.41 | 51.62 | 14,123,372 | -0.21(-0.41%) |
Sep 12, 2014 | 53.02 | 53.08 | 51.56 | 51.83 | 35,952,788 | -1.54(-2.88%) |
Sep 11, 2014 | 53.27 | 53.45 | 53.11 | 53.37 | 9,606,087 | +0.07(+0.12%) |
Sep 10, 2014 | 53.85 | 53.89 | 53.25 | 53.30 | 20,031,140 | -0.75(-1.39%) |
Sep 09, 2014 | 54.20 | 54.33 | 53.95 | 54.05 | 9,632,254 | -0.29(-0.54%) |
Sep 08, 2014 | 54.44 | 54.53 | 54.22 | 54.34 | 11,641,910 | -0.09(-0.17%) |
Sep 05, 2014 | 54.02 | 54.48 | 53.93 | 54.44 | 18,210,636 | +0.51(+0.94%) |
Sep 04, 2014 | 54.02 | 54.23 | 53.73 | 53.93 | 14,969,880 | -0.10(-0.19%) |
Sep 03, 2014 | 54.01 | 54.18 | 53.90 | 54.03 | 11,898,378 | +0.01(+0.03%) |
Sep 02, 2014 | 53.88 | 54.08 | 53.84 | 54.01 | 7,402,844 | +0.03(+0.05%) |
Aug 29, 2014 | 53.83 | 53.99 | 53.99 | 53.99 | 8,492,531 | +0.27(+0.50%) |
Aug 28, 2014 | 53.76 | 53.85 | 53.58 | 53.72 | 5,622,972 | -0.05(-0.09%) |
Aug 27, 2014 | 53.80 | 53.89 | 53.64 | 53.77 | 3,918,553 | +0.09(+0.16%) |
Aug 26, 2014 | 53.68 | 53.86 | 53.62 | 53.68 | 4,311,142 | +0.00(+0.00%) |
Aug 25, 2014 | 53.93 | 53.98 | 53.46 | 53.68 | 10,053,457 | -0.02(-0.04%) |
Aug 22, 2014 | 54.13 | 54.13 | 53.57 | 53.70 | 11,407,321 | -0.36(-0.67%) |
Aug 21, 2014 | 54.19 | 54.34 | 54.09 | 54.07 | 6,384,427 | -0.05(-0.09%) |
Aug 20, 2014 | 53.90 | 54.17 | 53.61 | 54.12 | 20,617,260 | +0.26(+0.49%) |
Aug 19, 2014 | 53.93 | 54.01 | 53.75 | 53.85 | 10,764,964 | +0.04(+0.08%) |
Aug 18, 2014 | 53.53 | 53.75 | 53.46 | 53.81 | 20,668,834 | +0.49(+0.93%) |
Aug 15, 2014 | 53.45 | 53.56 | 53.16 | 53.32 | 13,342,507 | +0.05(+0.10%) |
Aug 14, 2014 | 53.26 | 53.48 | 53.16 | 53.27 | 8,964,871 | -0.01(-0.03%) |
Aug 13, 2014 | 52.71 | 53.28 | 52.71 | 53.28 | 7,888,430 | +0.65(+1.24%) |
Aug 12, 2014 | 52.73 | 52.87 | 52.55 | 52.62 | 5,336,833 | -0.15(-0.29%) |
Aug 11, 2014 | 52.57 | 52.92 | 52.51 | 52.78 | 13,361,287 | +0.29(+0.55%) |
Aug 08, 2014 | 52.30 | 52.47 | 52.04 | 52.49 | 9,287,128 | +0.39(+0.75%) |
Aug 07, 2014 | 52.15 | 52.35 | 52.00 | 52.09 | 9,550,963 | +0.08(+0.15%) |
Aug 06, 2014 | 51.58 | 52.22 | 51.54 | 52.01 | 13,186,175 | +0.09(+0.18%) |
Aug 05, 2014 | 52.20 | 52.37 | 51.80 | 51.92 | 21,447,034 | -0.47(-0.89%) |
Aug 04, 2014 | 52.06 | 52.50 | 51.88 | 52.38 | 12,326,298 | +0.31(+0.60%) |
Aug 01, 2014 | 52.09 | 52.57 | 52.04 | 52.07 | 20,110,386 | -0.10(-0.20%) |
Jul 31, 2014 | 52.57 | 52.84 | 52.17 | 52.17 | 21,686,202 | -0.76(-1.44%) |
Jul 30, 2014 | 52.81 | 53.32 | 52.65 | 52.94 | 14,723,194 | -0.05(-0.10%) |
Jul 29, 2014 | 53.27 | 53.29 | 52.95 | 52.99 | 6,930,486 | -0.25(-0.46%) |
Jul 28, 2014 | 52.94 | 53.37 | 52.93 | 53.24 | 10,151,529 | +0.32(+0.60%) |
Jul 25, 2014 | 53.21 | 53.27 | 52.87 | 52.92 | 9,693,509 | -0.30(-0.56%) |
Jul 24, 2014 | 53.46 | 53.48 | 53.07 | 53.21 | 10,102,747 | -0.14(-0.26%) |
Jul 23, 2014 | 53.29 | 53.40 | 53.16 | 53.35 | 6,888,789 | +0.12(+0.22%) |
Jul 22, 2014 | 53.18 | 53.33 | 53.11 | 53.24 | 10,544,272 | +0.23(+0.43%) |
Jul 21, 2014 | 53.08 | 53.11 | 52.89 | 53.01 | 6,598,376 | -0.15(-0.29%) |
Jul 18, 2014 | 52.84 | 53.21 | 52.71 | 53.16 | 13,416,838 | +0.47(+0.88%) |
Jul 17, 2014 | 52.95 | 52.98 | 52.63 | 52.70 | 9,813,910 | -0.31(-0.59%) |
Jul 16, 2014 | 52.94 | 53.03 | 52.69 | 53.01 | 19,474,158 | +0.20(+0.37%) |
Jul 15, 2014 | 52.76 | 52.94 | 52.57 | 52.81 | 7,755,817 | -0.01(-0.03%) |
Jul 14, 2014 | 52.65 | 52.85 | 52.49 | 52.83 | 15,384,025 | +0.24(+0.46%) |
Jul 11, 2014 | 52.53 | 52.64 | 52.36 | 52.59 | 5,747,393 | +0.04(+0.07%) |
Jul 10, 2014 | 52.14 | 52.71 | 52.08 | 52.55 | 12,915,078 | +0.17(+0.32%) |
Jul 09, 2014 | 52.23 | 52.47 | 52.03 | 52.38 | 8,197,599 | +0.12(+0.22%) |
Jul 08, 2014 | 52.04 | 52.41 | 52.01 | 52.27 | 12,645,329 | +0.16(+0.31%) |
Jul 07, 2014 | 52.01 | 52.23 | 51.98 | 52.11 | 13,575,296 | +0.05(+0.10%) |
Jul 03, 2014 | 52.02 | 52.06 | 52.06 | 52.06 | 7,762,153 | -0.25(-0.47%) |
Jul 02, 2014 | 52.37 | 52.38 | 52.02 | 52.30 | 11,984,228 | -0.06(-0.11%) |
Jul 01, 2014 | 52.19 | 52.51 | 52.09 | 52.36 | 10,486,344 | +0.13(+0.25%) |
Jun 30, 2014 | 52.33 | 52.44 | 51.89 | 52.23 | 12,201,320 | -0.04(-0.08%) |
Jun 27, 2014 | 51.85 | 52.31 | 51.84 | 52.28 | 9,383,413 | +0.31(+0.60%) |
Jun 26, 2014 | 51.97 | 52.06 | 51.82 | 51.96 | 7,227,468 | -0.06(-0.11%) |
Jun 25, 2014 | 52.01 | 52.12 | 51.86 | 52.02 | 9,568,620 | +0.00(+0.00%) |
Jun 24, 2014 | 51.98 | 52.20 | 51.88 | 52.02 | 9,458,567 | +0.02(+0.05%) |
Jun 23, 2014 | 52.12 | 52.30 | 51.97 | 52.00 | 10,284,779 | -0.12(-0.24%) |
Jun 20, 2014 | 51.73 | 52.16 | 51.64 | 52.12 | 12,968,026 | +0.18(+0.35%) |
Jun 19, 2014 | 51.57 | 51.94 | 51.50 | 51.94 | 11,129,814 | +0.40(+0.77%) |
Jun 18, 2014 | 51.18 | 51.66 | 51.02 | 51.54 | 16,990,132 | +0.32(+0.62%) |
Jun 17, 2014 | 51.08 | 51.31 | 50.95 | 51.23 | 8,241,272 | +0.07(+0.14%) |
Jun 16, 2014 | 51.34 | 51.54 | 51.08 | 51.15 | 15,543,296 | -0.27(-0.53%) |
Jun 13, 2014 | 51.40 | 51.49 | 50.94 | 51.43 | 8,138,511 | +0.13(+0.25%) |
Jun 12, 2014 | 51.38 | 51.44 | 50.95 | 51.30 | 15,677,532 | -0.15(-0.29%) |
Jun 11, 2014 | 51.54 | 51.65 | 51.22 | 51.45 | 15,026,231 | -0.21(-0.40%) |
Jun 10, 2014 | 51.80 | 51.97 | 51.43 | 51.66 | 20,094,402 | -0.83(-1.58%) |
Jun 06, 2014 | 52.76 | 52.78 | 52.36 | 52.49 | 9,796,312 | -0.11(-0.21%) |
Jun 05, 2014 | 51.77 | 52.65 | 51.72 | 52.60 | 27,187,382 | +0.81(+1.56%) |
Jun 04, 2014 | 51.75 | 51.92 | 51.55 | 51.79 | 20,646,074 | +0.05(+0.10%) |
Jun 03, 2014 | 51.72 | 51.77 | 51.57 | 51.74 | 5,977,028 | -0.06(-0.13%) |
Jun 02, 2014 | 51.71 | 51.90 | 51.59 | 51.80 | 11,544,919 | +0.09(+0.18%) |
May 30, 2014 | 51.38 | 51.77 | 51.38 | 51.71 | 16,463,533 | +0.25(+0.49%) |
May 29, 2014 | 51.51 | 51.51 | 51.28 | 51.46 | 6,418,002 | +0.06(+0.13%) |
May 28, 2014 | 51.49 | 51.49 | 51.09 | 51.39 | 10,034,038 | -0.21(-0.41%) |
May 27, 2014 | 51.26 | 51.64 | 51.25 | 51.60 | 10,863,137 | +0.31(+0.60%) |
May 23, 2014 | 50.97 | 51.29 | 51.29 | 51.29 | 7,250,890 | +0.24(+0.47%) |
May 22, 2014 | 50.97 | 51.13 | 50.82 | 51.05 | 5,380,884 | +0.10(+0.19%) |
May 21, 2014 | 51.19 | 51.33 | 50.85 | 50.95 | 9,071,431 | -0.20(-0.39%) |
May 20, 2014 | 51.33 | 51.50 | 51.01 | 51.15 | 6,100,507 | -0.16(-0.31%) |
May 19, 2014 | 51.43 | 51.44 | 51.09 | 51.31 | 9,964,100 | -0.19(-0.36%) |
May 16, 2014 | 51.14 | 51.51 | 50.95 | 51.50 | 17,638,280 | +0.38(+0.73%) |
May 15, 2014 | 51.20 | 51.21 | 50.71 | 51.12 | 26,348,436 | -0.09(-0.17%) |
May 14, 2014 | 51.19 | 51.36 | 50.95 | 51.21 | 12,309,523 | +0.13(+0.25%) |
May 13, 2014 | 51.24 | 51.75 | 51.05 | 51.08 | 12,181,831 | -0.30(-0.59%) |
May 12, 2014 | 51.32 | 51.49 | 51.25 | 51.38 | 8,112,301 | +0.11(+0.21%) |
May 09, 2014 | 51.20 | 51.42 | 51.01 | 51.28 | 7,896,167 | -0.01(-0.01%) |
May 08, 2014 | 51.23 | 51.49 | 51.08 | 51.28 | 11,661,410 | +0.03(+0.06%) |
May 07, 2014 | 50.77 | 51.28 | 50.71 | 51.25 | 22,108,446 | +0.59(+1.17%) |
May 06, 2014 | 50.80 | 50.80 | 50.48 | 50.66 | 10,468,089 | -0.19(-0.37%) |
May 05, 2014 | 50.48 | 50.86 | 50.29 | 50.85 | 17,152,012 | +0.18(+0.36%) |
May 02, 2014 | 50.47 | 50.88 | 50.42 | 50.67 | 13,083,481 | -0.02(-0.04%) |
May 01, 2014 | 50.30 | 50.72 | 50.03 | 50.69 | 22,408,750 | +0.39(+0.77%) |
Apr 30, 2014 | 49.99 | 50.32 | 49.97 | 50.30 | 8,851,507 | +0.22(+0.45%) |
Apr 29, 2014 | 49.94 | 50.26 | 49.94 | 50.08 | 6,291,391 | +0.03(+0.06%) |
Apr 28, 2014 | 49.86 | 50.12 | 49.63 | 50.05 | 13,938,178 | +0.26(+0.52%) |
Apr 25, 2014 | 49.78 | 49.97 | 49.65 | 49.79 | 7,443,598 | -0.17(-0.35%) |
Apr 24, 2014 | 49.85 | 50.01 | 49.75 | 49.96 | 8,698,517 | +0.17(+0.33%) |
Apr 23, 2014 | 49.93 | 50.00 | 49.65 | 49.80 | 6,375,263 | -0.15(-0.30%) |
Apr 22, 2014 | 49.75 | 50.01 | 49.52 | 49.95 | 9,595,627 | +0.17(+0.33%) |
Apr 21, 2014 | 49.65 | 49.78 | 49.51 | 49.78 | 11,823,158 | +0.21(+0.42%) |
Apr 17, 2014 | 49.57 | 49.57 | 49.57 | 49.57 | 23,462,618 | -0.14(-0.28%) |
Apr 16, 2014 | 49.55 | 49.78 | 49.41 | 49.71 | 12,988,032 | +0.30(+0.60%) |
Apr 15, 2014 | 48.97 | 49.46 | 48.92 | 49.41 | 13,961,863 | +0.52(+1.06%) |
Apr 14, 2014 | 48.84 | 49.03 | 48.61 | 48.90 | 14,438,979 | +0.18(+0.37%) |
Apr 11, 2014 | 48.91 | 49.09 | 48.64 | 48.71 | 13,466,870 | -0.30(-0.60%) |
Apr 10, 2014 | 49.49 | 49.70 | 48.89 | 49.01 | 11,509,408 | -0.44(-0.89%) |
Apr 09, 2014 | 49.61 | 49.62 | 49.15 | 49.45 | 10,091,216 | -0.04(-0.07%) |
Apr 08, 2014 | 49.18 | 49.54 | 49.09 | 49.49 | 12,097,402 | +0.27(+0.56%) |
Apr 07, 2014 | 49.00 | 49.57 | 49.00 | 49.21 | 20,927,364 | +0.05(+0.10%) |
Apr 04, 2014 | 49.22 | 49.45 | 48.98 | 49.16 | 16,708,570 | +0.19(+0.40%) |
Apr 03, 2014 | 49.13 | 49.21 | 48.85 | 48.97 | 14,137,645 | -0.17(-0.35%) |
Apr 02, 2014 | 48.97 | 49.19 | 48.87 | 49.14 | 14,523,472 | +0.01(+0.01%) |
Apr 01, 2014 | 48.98 | 49.14 | 48.57 | 49.13 | 22,126,254 | +0.31(+0.64%) |
Mar 31, 2014 | 48.80 | 48.99 | 48.40 | 48.82 | 12,143,309 | +0.28(+0.58%) |
Mar 28, 2014 | 48.38 | 48.70 | 48.31 | 48.54 | 11,540,873 | +0.32(+0.66%) |
Mar 27, 2014 | 47.98 | 48.27 | 47.80 | 48.22 | 11,488,249 | +0.23(+0.48%) |
Mar 26, 2014 | 48.42 | 48.60 | 47.97 | 47.99 | 14,521,899 | -0.54(-1.11%) |
Mar 25, 2014 | 48.49 | 48.58 | 48.19 | 48.53 | 14,251,097 | +0.35(+0.73%) |
Mar 24, 2014 | 48.85 | 48.85 | 47.91 | 48.18 | 15,290,824 | -0.29(-0.59%) |
Mar 21, 2014 | 48.20 | 48.61 | 48.16 | 48.47 | 26,533,944 | +0.39(+0.82%) |
Mar 20, 2014 | 47.90 | 48.10 | 47.54 | 48.07 | 21,995,870 | +0.06(+0.13%) |
Mar 19, 2014 | 48.89 | 49.11 | 47.81 | 48.01 | 22,874,446 | -0.86(-1.77%) |
Mar 18, 2014 | 48.69 | 48.93 | 48.56 | 48.87 | 14,949,647 | +0.21(+0.44%) |
Mar 17, 2014 | 48.85 | 48.99 | 48.57 | 48.66 | 12,646,335 | +0.08(+0.16%) |
Mar 14, 2014 | 48.44 | 48.84 | 48.40 | 48.58 | 11,997,564 | +0.01(+0.03%) |
Mar 13, 2014 | 48.79 | 48.85 | 48.44 | 48.57 | 13,155,541 | -0.16(-0.32%) |
Mar 12, 2014 | 48.42 | 48.75 | 48.42 | 48.72 | 9,657,358 | +0.11(+0.22%) |
Mar 11, 2014 | 48.39 | 48.73 | 48.35 | 48.62 | 14,387,986 | +0.26(+0.55%) |
Mar 10, 2014 | 48.45 | 48.60 | 48.14 | 48.35 | 16,467,905 | -0.18(-0.37%) |
Mar 07, 2014 | 48.83 | 48.97 | 48.32 | 48.53 | 20,392,766 | -0.56(-1.13%) |
Mar 06, 2014 | 49.27 | 49.30 | 48.91 | 49.09 | 12,221,231 | -0.24(-0.48%) |
Mar 05, 2014 | 49.39 | 49.45 | 48.93 | 49.32 | 17,792,072 | -0.06(-0.13%) |
Mar 04, 2014 | 49.04 | 49.44 | 49.04 | 49.39 | 21,181,326 | +0.60(+1.23%) |
Mar 03, 2014 | 48.47 | 48.83 | 48.38 | 48.79 | 16,148,007 | +0.04(+0.07%) |
Feb 28, 2014 | 48.66 | 48.99 | 48.40 | 48.75 | 20,488,122 | +0.32(+0.66%) |
Feb 27, 2014 | 48.43 | 48.69 | 48.22 | 48.43 | 7,897,351 | -0.05(-0.10%) |
Feb 26, 2014 | 48.40 | 48.69 | 48.35 | 48.48 | 14,391,016 | +0.14(+0.28%) |
Feb 25, 2014 | 48.34 | 48.60 | 48.22 | 48.35 | 8,539,768 | +0.02(+0.04%) |
Feb 24, 2014 | 48.39 | 48.75 | 48.25 | 48.32 | 15,697,733 | +0.08(+0.16%) |
Feb 21, 2014 | 48.27 | 48.42 | 47.93 | 48.25 | 11,775,920 | +0.08(+0.16%) |
Feb 20, 2014 | 48.19 | 48.57 | 47.97 | 48.17 | 10,527,743 | -0.09(-0.18%) |
Feb 19, 2014 | 48.15 | 48.67 | 48.11 | 48.25 | 19,258,882 | -0.01(-0.03%) |
Feb 18, 2014 | 48.09 | 48.29 | 47.79 | 48.27 | 17,343,928 | +0.29(+0.59%) |
Feb 14, 2014 | 47.79 | 47.98 | 47.98 | 47.98 | 9,749,105 | +0.19(+0.40%) |
Feb 13, 2014 | 47.55 | 48.05 | 47.35 | 47.79 | 14,697,328 | +0.19(+0.39%) |
Feb 12, 2014 | 47.72 | 47.72 | 47.40 | 47.60 | 8,914,413 | +0.03(+0.06%) |
Feb 11, 2014 | 47.50 | 47.78 | 47.28 | 47.57 | 18,577,516 | +0.16(+0.35%) |
Feb 10, 2014 | 47.05 | 47.52 | 46.85 | 47.41 | 17,681,066 | +0.43(+0.91%) |
Feb 07, 2014 | 46.88 | 47.05 | 46.64 | 46.98 | 15,304,317 | +0.31(+0.67%) |
Feb 06, 2014 | 46.42 | 46.70 | 46.41 | 46.67 | 14,752,538 | +0.34(+0.74%) |
Feb 05, 2014 | 46.15 | 46.39 | 46.06 | 46.33 | 17,203,098 | -0.01(-0.03%) |
Feb 04, 2014 | 45.96 | 46.42 | 45.74 | 46.34 | 22,614,144 | +0.48(+1.04%) |
Feb 03, 2014 | 46.57 | 46.61 | 45.69 | 45.86 | 22,464,922 | -0.68(-1.46%) |
Jan 31, 2014 | 46.06 | 46.79 | 45.83 | 46.54 | 17,115,154 | +0.14(+0.31%) |
Jan 30, 2014 | 46.00 | 46.55 | 46.00 | 46.40 | 13,156,505 | +0.56(+1.21%) |
Jan 29, 2014 | 45.78 | 46.05 | 45.59 | 45.84 | 12,933,613 | -0.21(-0.46%) |
Jan 28, 2014 | 45.68 | 46.13 | 45.66 | 46.06 | 10,834,354 | +0.46(+1.02%) |
Jan 27, 2014 | 45.93 | 46.17 | 45.41 | 45.59 | 14,918,814 | -0.28(-0.61%) |
Jan 24, 2014 | 46.41 | 46.41 | 45.81 | 45.87 | 18,355,506 | -0.68(-1.47%) |
Jan 23, 2014 | 46.45 | 46.64 | 46.02 | 46.55 | 14,632,984 | -0.02(-0.05%) |
Jan 22, 2014 | 46.53 | 46.80 | 46.46 | 46.58 | 11,448,000 | +0.12(+0.26%) |
Jan 21, 2014 | 46.29 | 46.62 | 46.18 | 46.45 | 13,656,657 | +0.32(+0.70%) |
Jan 17, 2014 | 46.35 | 46.13 | 46.13 | 46.13 | 11,971,980 | -0.15(-0.32%) |
Jan 16, 2014 | 46.13 | 46.33 | 46.13 | 46.28 | 15,755,352 | +0.11(+0.23%) |
Jan 15, 2014 | 45.96 | 46.33 | 45.96 | 46.18 | 10,671,550 | +0.21(+0.47%) |
Jan 14, 2014 | 45.68 | 46.09 | 45.65 | 45.96 | 7,457,790 | +0.29(+0.62%) |
Jan 13, 2014 | 46.01 | 46.01 | 45.54 | 45.68 | 11,563,979 | -0.30(-0.65%) |
Jan 10, 2014 | 45.86 | 46.15 | 45.66 | 45.98 | 18,298,644 | +0.54(+1.19%) |
Jan 09, 2014 | 45.59 | 45.59 | 45.08 | 45.44 | 11,234,145 | -0.02(-0.05%) |
Jan 08, 2014 | 45.39 | 45.60 | 45.13 | 45.46 | 12,756,566 | -0.07(-0.16%) |
Jan 07, 2014 | 45.57 | 45.73 | 45.24 | 45.53 | 13,565,900 | +0.16(+0.35%) |
Jan 06, 2014 | 45.28 | 45.56 | 45.13 | 45.37 | 9,965,396 | +0.19(+0.41%) |
Jan 03, 2014 | 44.90 | 45.36 | 44.88 | 45.19 | 8,928,534 | +0.26(+0.59%) |
Jan 02, 2014 | 45.03 | 45.09 | 44.65 | 44.92 | 14,454,218 | -0.07(-0.16%) |
Dec 31, 2013 | 45.14 | 44.99 | 44.99 | 44.99 | 9,487,772 | -0.14(-0.32%) |
Dec 30, 2013 | 45.09 | 45.24 | 45.01 | 45.14 | 5,526,371 | +0.04(+0.08%) |
Dec 27, 2013 | 45.09 | 45.10 | 44.74 | 45.10 | 16,191,953 | +0.06(+0.13%) |
Dec 26, 2013 | 45.17 | 45.32 | 44.87 | 45.04 | 6,453,583 | +0.05(+0.11%) |
Dec 24, 2013 | 44.97 | 45.08 | 44.85 | 44.99 | 5,105,431 | +0.08(+0.17%) |
Dec 23, 2013 | 45.14 | 45.19 | 44.87 | 44.91 | 11,492,878 | +0.06(+0.14%) |
Dec 20, 2013 | 44.55 | 44.87 | 44.45 | 44.85 | 20,519,734 | +0.35(+0.78%) |
Dec 19, 2013 | 44.96 | 45.01 | 44.29 | 44.50 | 17,808,682 | -0.55(-1.22%) |
Dec 18, 2013 | 44.31 | 45.16 | 43.83 | 45.06 | 29,556,846 | +0.78(+1.76%) |
Dec 17, 2013 | 44.07 | 44.40 | 43.91 | 44.28 | 10,493,267 | +0.23(+0.53%) |
Dec 16, 2013 | 44.27 | 44.27 | 43.90 | 44.05 | 9,578,876 | +0.05(+0.11%) |
Dec 13, 2013 | 44.02 | 44.50 | 43.89 | 44.00 | 8,424,126 | +0.18(+0.40%) |
Dec 12, 2013 | 44.09 | 44.17 | 43.74 | 43.82 | 11,332,079 | -0.30(-0.67%) |
Dec 11, 2013 | 45.09 | 45.09 | 44.05 | 44.12 | 19,391,016 | -0.98(-2.16%) |
Dec 10, 2013 | 45.13 | 45.31 | 45.06 | 45.09 | 9,608,400 | +0.00(+0.00%) |
Dec 09, 2013 | 44.84 | 45.14 | 44.66 | 45.09 | 13,722,307 | +0.29(+0.65%) |
Dec 06, 2013 | 44.85 | 44.90 | 44.57 | 44.80 | 14,052,135 | +0.35(+0.78%) |
Dec 05, 2013 | 44.29 | 44.56 | 44.05 | 44.46 | 16,393,806 | +0.05(+0.11%) |
Dec 04, 2013 | 43.81 | 44.68 | 43.77 | 44.41 | 21,546,068 | +0.10(+0.22%) |
Dec 03, 2013 | 44.26 | 44.45 | 44.18 | 44.31 | 10,057,075 | -0.05(-0.11%) |