Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.56 | 39.50 | 37.56 | 38.11 | 6,966,335 | +0.55(+1.46%) |
Sep 29, 2014 | 37.46 | 37.67 | 37.30 | 37.56 | 2,662,349 | -0.11(-0.29%) |
Sep 26, 2014 | 37.56 | 37.88 | 37.50 | 37.67 | 2,386,761 | +0.09(+0.24%) |
Sep 25, 2014 | 38.18 | 38.36 | 37.38 | 37.58 | 3,985,005 | -0.76(-1.98%) |
Sep 24, 2014 | 38.06 | 38.39 | 37.76 | 38.34 | 3,400,787 | +0.21(+0.54%) |
Sep 23, 2014 | 38.71 | 38.78 | 38.07 | 38.13 | 4,850,549 | -0.66(-1.71%) |
Sep 22, 2014 | 39.10 | 39.12 | 38.47 | 38.80 | 4,935,716 | -0.37(-0.94%) |
Sep 19, 2014 | 39.96 | 40.00 | 38.61 | 39.17 | 8,075,541 | -0.62(-1.56%) |
Sep 18, 2014 | 39.58 | 40.14 | 39.32 | 39.79 | 6,888,280 | +0.41(+1.05%) |
Sep 17, 2014 | 38.44 | 39.69 | 38.41 | 39.38 | 8,223,573 | +1.19(+3.10%) |
Sep 16, 2014 | 37.59 | 38.30 | 37.45 | 38.19 | 5,644,087 | +0.62(+1.65%) |
Sep 15, 2014 | 38.03 | 38.26 | 37.40 | 37.57 | 4,883,994 | -0.52(-1.38%) |
Sep 12, 2014 | 38.44 | 38.50 | 38.02 | 38.09 | 4,465,403 | -0.41(-1.08%) |
Sep 11, 2014 | 38.63 | 39.07 | 38.31 | 38.51 | 4,029,332 | -0.12(-0.31%) |
Sep 10, 2014 | 38.26 | 38.78 | 38.16 | 38.63 | 3,277,364 | +0.28(+0.73%) |
Sep 09, 2014 | 38.66 | 38.95 | 38.19 | 38.35 | 4,820,778 | -0.46(-1.19%) |
Sep 08, 2014 | 39.33 | 39.40 | 38.67 | 38.81 | 4,984,374 | -0.71(-1.80%) |
Sep 05, 2014 | 39.13 | 39.62 | 39.06 | 39.52 | 3,170,292 | +0.40(+1.01%) |
Sep 04, 2014 | 39.22 | 39.69 | 39.02 | 39.12 | 4,127,138 | +0.08(+0.20%) |
Sep 03, 2014 | 39.15 | 39.72 | 38.99 | 39.05 | 4,006,202 | -0.05(-0.12%) |
Sep 02, 2014 | 39.20 | 39.29 | 38.83 | 39.09 | 4,456,012 | -0.05(-0.13%) |
Aug 29, 2014 | 39.38 | 39.14 | 39.14 | 39.14 | 3,590,200 | -0.05(-0.11%) |
Aug 28, 2014 | 39.30 | 39.49 | 38.82 | 39.19 | 5,475,203 | -0.61(-1.55%) |
Aug 27, 2014 | 38.58 | 40.21 | 38.53 | 39.80 | 8,450,745 | +1.30(+3.39%) |
Aug 26, 2014 | 38.57 | 38.70 | 38.45 | 38.49 | 2,799,044 | +0.00(+0.01%) |
Aug 25, 2014 | 38.70 | 38.78 | 38.32 | 38.49 | 2,667,367 | -0.06(-0.16%) |
Aug 22, 2014 | 38.16 | 38.85 | 38.08 | 38.55 | 4,530,505 | +0.63(+1.66%) |
Aug 21, 2014 | 38.10 | 38.33 | 37.75 | 37.92 | 4,317,707 | -0.27(-0.71%) |
Aug 20, 2014 | 38.71 | 38.80 | 38.04 | 38.19 | 5,446,615 | -0.57(-1.47%) |
Aug 19, 2014 | 38.70 | 39.07 | 38.58 | 38.76 | 4,367,004 | +0.01(+0.03%) |
Aug 18, 2014 | 38.79 | 38.99 | 38.40 | 38.75 | 3,586,294 | +0.22(+0.57%) |
Aug 15, 2014 | 38.83 | 39.11 | 38.38 | 38.53 | 4,169,309 | -0.03(-0.08%) |
Aug 14, 2014 | 38.00 | 38.92 | 38.00 | 38.56 | 4,219,684 | +0.60(+1.58%) |
Aug 13, 2014 | 38.46 | 38.46 | 37.88 | 37.96 | 3,937,789 | -0.44(-1.13%) |
Aug 12, 2014 | 38.13 | 39.07 | 38.11 | 38.40 | 5,269,237 | +0.14(+0.35%) |
Aug 11, 2014 | 37.96 | 38.53 | 37.88 | 38.26 | 4,248,832 | +0.37(+0.98%) |
Aug 08, 2014 | 37.47 | 38.00 | 37.31 | 37.89 | 5,610,906 | +0.54(+1.45%) |
Aug 07, 2014 | 38.58 | 38.81 | 37.20 | 37.35 | 8,282,771 | -1.14(-2.96%) |
Aug 06, 2014 | 38.27 | 38.79 | 38.15 | 38.49 | 5,626,171 | +0.02(+0.05%) |
Aug 05, 2014 | 37.86 | 40.45 | 37.75 | 38.47 | 22,595,472 | +0.52(+1.37%) |
Aug 04, 2014 | 37.83 | 38.28 | 37.49 | 37.95 | 6,195,635 | +0.09(+0.24%) |
Aug 01, 2014 | 38.47 | 38.72 | 37.60 | 37.86 | 8,886,980 | -0.37(-0.97%) |
Jul 31, 2014 | 36.51 | 39.35 | 36.18 | 38.23 | 24,456,040 | -0.88(-2.25%) |
Jul 30, 2014 | 38.05 | 39.49 | 37.68 | 39.11 | 21,350,610 | +1.43(+3.80%) |
Jul 29, 2014 | 36.65 | 38.03 | 36.51 | 37.68 | 10,269,277 | +1.15(+3.15%) |
Jul 28, 2014 | 37.00 | 37.07 | 36.42 | 36.53 | 5,938,724 | -0.35(-0.96%) |
Jul 25, 2014 | 37.28 | 37.38 | 36.83 | 36.88 | 4,272,917 | -0.45(-1.20%) |
Jul 24, 2014 | 36.85 | 37.47 | 36.81 | 37.33 | 5,803,362 | +0.48(+1.30%) |
Jul 23, 2014 | 36.50 | 36.88 | 36.31 | 36.85 | 5,220,764 | +0.00(+0.00%) |
Jul 22, 2014 | 36.70 | 36.92 | 36.25 | 36.85 | 7,589,272 | +0.08(+0.22%) |
Jul 21, 2014 | 37.05 | 37.40 | 36.74 | 36.77 | 4,459,055 | -0.34(-0.92%) |
Jul 18, 2014 | 36.93 | 37.19 | 36.60 | 37.11 | 5,841,500 | +0.36(+0.97%) |
Jul 17, 2014 | 36.32 | 36.90 | 36.08 | 36.75 | 8,281,578 | +0.29(+0.80%) |
Jul 16, 2014 | 36.99 | 37.20 | 36.43 | 36.46 | 8,857,709 | -0.38(-1.04%) |
Jul 15, 2014 | 37.21 | 37.58 | 36.42 | 36.84 | 11,890,759 | -0.37(-0.98%) |
Jul 14, 2014 | 37.90 | 37.99 | 37.06 | 37.21 | 8,066,759 | -0.39(-1.04%) |
Jul 11, 2014 | 37.69 | 37.94 | 37.22 | 37.60 | 5,765,167 | -0.04(-0.11%) |
Jul 10, 2014 | 37.90 | 38.01 | 37.20 | 37.64 | 7,928,636 | -0.78(-2.03%) |
Jul 09, 2014 | 38.19 | 38.60 | 38.15 | 38.42 | 4,604,325 | +0.22(+0.58%) |
Jul 08, 2014 | 38.57 | 38.65 | 37.95 | 38.20 | 6,071,767 | -0.56(-1.44%) |
Jul 07, 2014 | 39.27 | 39.50 | 38.57 | 38.76 | 6,722,903 | -0.40(-1.02%) |
Jul 03, 2014 | 39.15 | 39.16 | 39.16 | 39.16 | 3,000,200 | +0.21(+0.54%) |
Jul 02, 2014 | 38.79 | 39.13 | 38.73 | 38.95 | 2,922,213 | +0.14(+0.36%) |
Jul 01, 2014 | 38.80 | 39.00 | 38.45 | 38.81 | 3,615,304 | +0.18(+0.47%) |
Jun 30, 2014 | 38.57 | 38.93 | 38.50 | 38.63 | 4,430,779 | -0.07(-0.18%) |
Jun 27, 2014 | 38.80 | 38.98 | 38.51 | 38.70 | 9,890,407 | -0.21(-0.54%) |
Jun 26, 2014 | 39.27 | 39.27 | 38.73 | 38.91 | 5,063,077 | -0.18(-0.46%) |
Jun 25, 2014 | 39.36 | 39.55 | 38.77 | 39.09 | 7,788,986 | +0.14(+0.36%) |
Jun 24, 2014 | 39.17 | 39.38 | 38.72 | 38.95 | 7,001,623 | -0.29(-0.74%) |
Jun 23, 2014 | 39.23 | 39.66 | 38.96 | 39.24 | 6,409,115 | +0.02(+0.05%) |
Jun 20, 2014 | 40.49 | 40.50 | 38.98 | 39.22 | 14,138,502 | -1.33(-3.27%) |
Jun 19, 2014 | 42.03 | 42.04 | 40.18 | 40.55 | 7,741,629 | -1.27(-3.05%) |
Jun 18, 2014 | 41.71 | 42.00 | 41.26 | 41.82 | 4,157,133 | +0.08(+0.19%) |
Jun 17, 2014 | 41.94 | 42.20 | 41.61 | 41.74 | 4,369,549 | -0.15(-0.36%) |
Jun 16, 2014 | 41.91 | 42.44 | 41.80 | 41.89 | 4,737,110 | -0.23(-0.55%) |
Jun 13, 2014 | 42.89 | 42.90 | 41.81 | 42.12 | 5,963,360 | -0.57(-1.34%) |
Jun 12, 2014 | 42.00 | 42.81 | 41.92 | 42.69 | 10,745,685 | +0.59(+1.40%) |
Jun 11, 2014 | 41.60 | 42.13 | 41.15 | 42.10 | 7,633,928 | +0.23(+0.56%) |
Jun 10, 2014 | 41.30 | 42.16 | 41.20 | 41.87 | 8,230,675 | +0.94(+2.28%) |
Jun 06, 2014 | 40.18 | 41.57 | 40.15 | 40.93 | 13,616,194 | +0.85(+2.12%) |
Jun 05, 2014 | 38.62 | 40.44 | 38.30 | 40.08 | 15,123,310 | +1.70(+4.43%) |
Jun 04, 2014 | 37.53 | 38.49 | 37.20 | 38.38 | 7,673,925 | +0.67(+1.78%) |
Jun 03, 2014 | 37.63 | 37.77 | 37.02 | 37.71 | 6,667,298 | -0.05(-0.13%) |
Jun 02, 2014 | 38.34 | 38.50 | 37.72 | 37.76 | 3,669,505 | -0.48(-1.26%) |
May 30, 2014 | 38.14 | 38.30 | 37.72 | 38.24 | 5,540,388 | +0.14(+0.37%) |
May 29, 2014 | 38.00 | 38.28 | 37.91 | 38.10 | 4,594,743 | +0.25(+0.66%) |
May 28, 2014 | 38.72 | 38.72 | 37.85 | 37.85 | 5,215,003 | -0.80(-2.07%) |
May 27, 2014 | 37.99 | 38.86 | 37.96 | 38.65 | 6,268,307 | +0.87(+2.30%) |
May 23, 2014 | 37.68 | 37.78 | 37.78 | 37.78 | 5,588,900 | +0.34(+0.91%) |
May 22, 2014 | 37.73 | 37.92 | 37.27 | 37.44 | 2,974,444 | -0.11(-0.29%) |
May 21, 2014 | 37.27 | 37.71 | 37.23 | 37.55 | 4,894,732 | +0.37(+1.00%) |
May 20, 2014 | 37.80 | 37.87 | 37.05 | 37.18 | 7,774,908 | -0.58(-1.54%) |
May 19, 2014 | 37.89 | 38.21 | 37.51 | 37.76 | 7,286,272 | -0.15(-0.40%) |
May 16, 2014 | 38.86 | 38.93 | 37.71 | 37.91 | 12,188,707 | -0.85(-2.19%) |
May 15, 2014 | 38.69 | 38.85 | 38.06 | 38.76 | 12,056,275 | +0.02(+0.05%) |
May 14, 2014 | 39.17 | 39.33 | 38.70 | 38.74 | 6,750,442 | -0.61(-1.55%) |
May 13, 2014 | 39.25 | 39.75 | 38.80 | 39.35 | 7,444,901 | -0.29(-0.73%) |
May 12, 2014 | 39.48 | 39.88 | 38.94 | 39.64 | 8,540,248 | +0.32(+0.81%) |
May 09, 2014 | 39.17 | 39.44 | 38.94 | 39.32 | 8,087,594 | +0.33(+0.85%) |
May 08, 2014 | 38.96 | 39.91 | 38.75 | 38.99 | 17,262,472 | +0.06(+0.15%) |
May 07, 2014 | 39.28 | 39.48 | 37.31 | 38.93 | 49,079,752 | -9.02(-18.81%) |
May 06, 2014 | 48.33 | 48.54 | 47.87 | 47.95 | 7,775,639 | -0.33(-0.68%) |
May 05, 2014 | 49.20 | 49.20 | 47.94 | 48.28 | 9,287,829 | -1.37(-2.76%) |
May 02, 2014 | 50.64 | 50.74 | 49.60 | 49.65 | 3,799,553 | -0.70(-1.39%) |
May 01, 2014 | 49.82 | 50.83 | 49.63 | 50.35 | 4,065,279 | +0.65(+1.31%) |
Apr 30, 2014 | 49.00 | 49.75 | 48.96 | 49.70 | 4,218,704 | +0.57(+1.16%) |
Apr 29, 2014 | 49.93 | 50.05 | 49.02 | 49.13 | 7,192,984 | -0.81(-1.62%) |
Apr 28, 2014 | 51.19 | 51.19 | 49.39 | 49.94 | 4,879,442 | -0.71(-1.40%) |
Apr 25, 2014 | 50.68 | 51.07 | 50.36 | 50.65 | 4,329,280 | -0.37(-0.73%) |
Apr 24, 2014 | 50.19 | 51.33 | 50.06 | 51.02 | 5,770,680 | +1.22(+2.45%) |
Apr 23, 2014 | 49.07 | 49.86 | 49.04 | 49.80 | 4,165,678 | +0.47(+0.95%) |
Apr 22, 2014 | 48.92 | 49.84 | 48.71 | 49.33 | 4,396,081 | +0.70(+1.44%) |
Apr 21, 2014 | 48.23 | 48.77 | 48.04 | 48.63 | 4,220,189 | +0.50(+1.04%) |
Apr 17, 2014 | 48.61 | 48.13 | 48.13 | 48.13 | 5,570,600 | -0.39(-0.80%) |
Apr 16, 2014 | 49.45 | 49.50 | 47.70 | 48.52 | 7,323,586 | -0.38(-0.77%) |
Apr 15, 2014 | 49.50 | 49.67 | 48.16 | 48.90 | 4,646,308 | -0.59(-1.20%) |
Apr 14, 2014 | 49.40 | 49.75 | 48.80 | 49.49 | 3,628,828 | -0.01(-0.02%) |
Apr 11, 2014 | 49.29 | 49.72 | 48.91 | 49.50 | 3,378,411 | -0.11(-0.22%) |
Apr 10, 2014 | 51.87 | 51.99 | 49.51 | 49.61 | 6,446,169 | -2.11(-4.08%) |
Apr 09, 2014 | 51.62 | 51.83 | 51.10 | 51.72 | 2,690,234 | +0.34(+0.66%) |
Apr 08, 2014 | 51.12 | 52.20 | 50.91 | 51.38 | 4,372,928 | +1.09(+2.17%) |
Apr 07, 2014 | 51.13 | 51.30 | 49.53 | 50.29 | 4,600,286 | -0.81(-1.59%) |
Apr 04, 2014 | 52.63 | 52.78 | 50.68 | 51.10 | 4,349,528 | -1.14(-2.18%) |
Apr 03, 2014 | 52.77 | 52.79 | 51.94 | 52.24 | 2,621,403 | -0.37(-0.70%) |
Apr 02, 2014 | 52.61 | 53.09 | 52.22 | 52.61 | 3,200,172 | +0.44(+0.84%) |
Apr 01, 2014 | 51.07 | 52.28 | 50.80 | 52.17 | 4,467,655 | +1.46(+2.88%) |
Mar 31, 2014 | 51.31 | 51.48 | 50.56 | 50.71 | 3,345,572 | -0.44(-0.86%) |
Mar 28, 2014 | 50.40 | 51.22 | 50.23 | 51.15 | 4,512,123 | +0.92(+1.83%) |
Mar 27, 2014 | 50.95 | 51.17 | 50.10 | 50.23 | 6,121,819 | -0.83(-1.63%) |
Mar 26, 2014 | 52.67 | 52.85 | 50.92 | 51.06 | 4,920,091 | -1.20(-2.30%) |
Mar 25, 2014 | 54.17 | 54.27 | 52.16 | 52.26 | 4,929,867 | -1.49(-2.77%) |
Mar 24, 2014 | 54.92 | 55.44 | 53.57 | 53.75 | 3,153,944 | -1.29(-2.34%) |
Mar 21, 2014 | 54.88 | 55.17 | 54.39 | 55.04 | 4,365,449 | +0.76(+1.40%) |
Mar 20, 2014 | 53.85 | 54.47 | 53.65 | 54.28 | 2,535,454 | +0.34(+0.63%) |
Mar 19, 2014 | 54.66 | 54.78 | 53.82 | 53.94 | 2,991,006 | -0.71(-1.30%) |
Mar 18, 2014 | 54.75 | 54.98 | 54.30 | 54.65 | 1,928,751 | +0.11(+0.20%) |
Mar 17, 2014 | 54.38 | 54.95 | 54.12 | 54.54 | 2,781,685 | +0.61(+1.13%) |
Mar 14, 2014 | 53.61 | 54.38 | 53.60 | 53.93 | 1,941,829 | +0.10(+0.19%) |
Mar 13, 2014 | 55.55 | 55.91 | 53.67 | 53.83 | 4,337,832 | -1.65(-2.97%) |
Mar 12, 2014 | 54.00 | 55.50 | 54.00 | 55.48 | 3,574,349 | +1.22(+2.25%) |
Mar 11, 2014 | 54.05 | 54.38 | 53.75 | 54.26 | 2,756,227 | +0.41(+0.76%) |
Mar 10, 2014 | 53.18 | 53.91 | 52.90 | 53.85 | 3,595,359 | +0.18(+0.34%) |
Mar 07, 2014 | 54.08 | 54.61 | 53.44 | 53.67 | 3,629,570 | -0.22(-0.41%) |
Mar 06, 2014 | 54.48 | 54.62 | 53.79 | 53.89 | 2,483,008 | -0.27(-0.50%) |
Mar 05, 2014 | 54.89 | 55.10 | 53.82 | 54.16 | 3,480,554 | -0.91(-1.65%) |
Mar 04, 2014 | 53.95 | 55.22 | 53.88 | 55.07 | 5,354,754 | +1.54(+2.88%) |
Mar 03, 2014 | 53.50 | 53.95 | 53.02 | 53.53 | 2,686,934 | -0.52(-0.96%) |
Feb 28, 2014 | 53.56 | 54.32 | 53.35 | 54.05 | 3,695,987 | +0.60(+1.12%) |
Feb 27, 2014 | 53.11 | 53.69 | 53.06 | 53.45 | 3,072,643 | +0.14(+0.26%) |
Feb 26, 2014 | 53.58 | 53.74 | 52.93 | 53.31 | 3,563,563 | -0.24(-0.45%) |
Feb 25, 2014 | 52.76 | 53.94 | 52.75 | 53.55 | 4,367,721 | +0.67(+1.27%) |
Feb 24, 2014 | 53.04 | 53.38 | 52.64 | 52.88 | 3,978,002 | +0.12(+0.23%) |
Feb 21, 2014 | 53.14 | 53.19 | 52.52 | 52.76 | 3,516,354 | +0.41(+0.78%) |
Feb 20, 2014 | 52.11 | 52.85 | 52.01 | 52.35 | 4,161,267 | +0.04(+0.08%) |
Feb 19, 2014 | 51.63 | 52.39 | 51.28 | 52.31 | 3,752,311 | +0.61(+1.18%) |
Feb 18, 2014 | 52.22 | 52.40 | 51.38 | 51.70 | 5,765,033 | -0.55(-1.05%) |
Feb 14, 2014 | 51.67 | 52.25 | 52.25 | 52.25 | 9,007,900 | +0.79(+1.54%) |
Feb 13, 2014 | 51.71 | 51.92 | 50.32 | 51.46 | 25,866,324 | -4.00(-7.21%) |
Feb 12, 2014 | 56.15 | 56.42 | 55.22 | 55.46 | 8,510,066 | -0.42(-0.75%) |
Feb 11, 2014 | 55.09 | 55.91 | 54.91 | 55.88 | 4,386,712 | +0.92(+1.67%) |
Feb 10, 2014 | 54.52 | 55.29 | 54.03 | 54.96 | 5,773,317 | +0.78(+1.44%) |
Feb 07, 2014 | 54.25 | 54.36 | 53.38 | 54.18 | 4,107,635 | +0.10(+0.18%) |
Feb 06, 2014 | 53.23 | 54.13 | 52.93 | 54.08 | 3,955,750 | +1.12(+2.11%) |
Feb 05, 2014 | 52.39 | 53.23 | 52.39 | 52.96 | 4,159,499 | +0.05(+0.09%) |
Feb 04, 2014 | 53.02 | 53.23 | 52.00 | 52.91 | 4,600,871 | +0.68(+1.30%) |
Feb 03, 2014 | 53.56 | 53.72 | 51.78 | 52.23 | 5,600,695 | -0.03(-0.06%) |
Jan 31, 2014 | 51.71 | 52.85 | 51.66 | 52.26 | 3,444,975 | -0.17(-0.32%) |
Jan 30, 2014 | 52.06 | 52.80 | 51.74 | 52.43 | 2,881,329 | +0.82(+1.59%) |
Jan 29, 2014 | 51.75 | 52.35 | 51.34 | 51.61 | 3,988,239 | -0.39(-0.75%) |
Jan 28, 2014 | 51.20 | 52.19 | 51.05 | 52.00 | 3,684,553 | +0.99(+1.94%) |
Jan 27, 2014 | 51.71 | 51.86 | 50.62 | 51.01 | 4,251,987 | -0.60(-1.16%) |
Jan 24, 2014 | 51.45 | 52.18 | 51.01 | 51.61 | 5,957,112 | +0.11(+0.21%) |
Jan 23, 2014 | 51.55 | 51.81 | 50.78 | 51.50 | 4,429,314 | -0.35(-0.68%) |
Jan 22, 2014 | 52.45 | 52.72 | 51.75 | 51.85 | 4,085,991 | -0.40(-0.77%) |
Jan 21, 2014 | 52.58 | 52.95 | 52.03 | 52.25 | 3,186,992 | -0.05(-0.11%) |
Jan 17, 2014 | 52.50 | 52.30 | 52.30 | 52.30 | 4,312,000 | -0.41(-0.79%) |
Jan 16, 2014 | 53.26 | 53.50 | 52.52 | 52.72 | 3,608,730 | -0.58(-1.09%) |
Jan 15, 2014 | 53.78 | 53.96 | 53.26 | 53.30 | 2,986,524 | -0.48(-0.89%) |
Jan 14, 2014 | 52.68 | 54.19 | 52.61 | 53.78 | 4,674,014 | +1.28(+2.44%) |
Jan 13, 2014 | 52.60 | 53.25 | 52.15 | 52.50 | 4,132,353 | -0.06(-0.11%) |
Jan 10, 2014 | 52.75 | 53.19 | 52.25 | 52.56 | 9,164,218 | -0.94(-1.76%) |
Jan 09, 2014 | 54.30 | 54.30 | 52.62 | 53.50 | 5,559,029 | -0.47(-0.87%) |
Jan 08, 2014 | 55.18 | 55.21 | 53.57 | 53.97 | 5,302,393 | -1.10(-2.00%) |
Jan 07, 2014 | 54.74 | 55.69 | 54.56 | 55.07 | 4,200,518 | +0.77(+1.42%) |
Jan 06, 2014 | 55.80 | 55.88 | 53.79 | 54.30 | 8,349,931 | -1.99(-3.54%) |
Jan 03, 2014 | 57.07 | 57.25 | 56.06 | 56.29 | 2,425,707 | -0.78(-1.37%) |
Jan 02, 2014 | 57.66 | 57.76 | 57.04 | 57.07 | 2,163,869 | -0.76(-1.31%) |
Dec 31, 2013 | 57.80 | 57.83 | 57.83 | 57.83 | 1,908,500 | +0.17(+0.29%) |
Dec 30, 2013 | 56.85 | 57.97 | 56.76 | 57.66 | 2,324,545 | +0.98(+1.73%) |
Dec 27, 2013 | 57.97 | 57.98 | 56.43 | 56.68 | 4,187,280 | -1.00(-1.73%) |
Dec 26, 2013 | 58.08 | 58.39 | 57.53 | 57.68 | 1,731,895 | -0.31(-0.53%) |
Dec 24, 2013 | 57.97 | 58.22 | 57.72 | 57.99 | 825,250 | +0.04(+0.07%) |
Dec 23, 2013 | 59.35 | 59.50 | 57.78 | 57.95 | 3,565,918 | -1.32(-2.23%) |
Dec 20, 2013 | 59.47 | 59.70 | 58.65 | 59.27 | 4,491,526 | +0.52(+0.89%) |
Dec 19, 2013 | 57.71 | 58.83 | 57.16 | 58.75 | 4,494,420 | +1.19(+2.07%) |
Dec 18, 2013 | 57.26 | 57.60 | 56.15 | 57.56 | 3,398,096 | +0.25(+0.44%) |
Dec 17, 2013 | 56.36 | 57.60 | 55.72 | 57.31 | 3,994,758 | +1.22(+2.18%) |
Dec 16, 2013 | 56.34 | 56.56 | 55.64 | 56.09 | 2,570,608 | +0.08(+0.14%) |
Dec 13, 2013 | 56.12 | 56.48 | 55.71 | 56.01 | 1,568,923 | +0.11(+0.20%) |
Dec 12, 2013 | 56.09 | 56.30 | 55.55 | 55.90 | 2,269,465 | -0.28(-0.50%) |
Dec 11, 2013 | 55.80 | 56.57 | 55.71 | 56.18 | 2,369,878 | +0.48(+0.85%) |
Dec 10, 2013 | 55.56 | 56.27 | 55.20 | 55.70 | 2,024,976 | +0.02(+0.03%) |
Dec 09, 2013 | 56.59 | 56.64 | 55.56 | 55.69 | 1,894,781 | -0.57(-1.01%) |
Dec 06, 2013 | 56.23 | 56.57 | 54.87 | 56.26 | 0 | +0.65(+1.17%) |
Dec 05, 2013 | 55.89 | 56.04 | 55.50 | 55.61 | 2,610,416 | -0.55(-0.98%) |
Dec 04, 2013 | 56.31 | 56.64 | 55.49 | 56.16 | 2,602,607 | -0.53(-0.93%) |
Dec 03, 2013 | 56.44 | 56.79 | 56.04 | 56.69 | 0 | -0.04(-0.07%) |
Dec 02, 2013 | 57.00 | 57.07 | 56.38 | 56.73 | 1,734,119 | +0.13(+0.23%) |
Nov 29, 2013 | 57.37 | 57.41 | 56.33 | 56.60 | 0 | -0.47(-0.82%) |
Nov 27, 2013 | 56.60 | 57.32 | 56.37 | 57.07 | 0 | +0.60(+1.06%) |
Nov 26, 2013 | 56.31 | 56.58 | 55.95 | 56.47 | 0 | +0.35(+0.62%) |
Nov 25, 2013 | 55.95 | 56.33 | 55.80 | 56.12 | 2,116,098 | +0.17(+0.30%) |
Nov 22, 2013 | 56.15 | 56.20 | 55.38 | 55.95 | 0 | -0.53(-0.94%) |
Nov 21, 2013 | 55.83 | 56.71 | 55.80 | 56.48 | 2,091,348 | +0.64(+1.15%) |
Nov 20, 2013 | 56.00 | 56.36 | 55.70 | 55.84 | 2,791,111 | +0.12(+0.22%) |
Nov 19, 2013 | 56.84 | 57.09 | 55.62 | 55.72 | 0 | -1.27(-2.23%) |
Nov 18, 2013 | 58.87 | 58.97 | 56.88 | 56.99 | 4,251,425 | -1.85(-3.14%) |
Nov 15, 2013 | 59.36 | 59.47 | 58.78 | 58.84 | 0 | -0.43(-0.73%) |
Nov 14, 2013 | 59.19 | 59.46 | 58.70 | 59.27 | 2,214,715 | +0.22(+0.37%) |
Nov 13, 2013 | 58.82 | 59.06 | 58.28 | 59.05 | 3,337,646 | +0.05(+0.08%) |
Nov 12, 2013 | 57.80 | 59.43 | 57.60 | 59.00 | 5,239,508 | +1.20(+2.08%) |
Nov 11, 2013 | 58.44 | 58.99 | 57.53 | 57.80 | 3,364,960 | -0.75(-1.28%) |
Nov 08, 2013 | 57.26 | 58.67 | 57.15 | 58.55 | 0 | +1.29(+2.25%) |
Nov 07, 2013 | 58.00 | 58.92 | 57.00 | 57.26 | 19,283,336 | -7.21(-11.18%) |
Nov 06, 2013 | 63.84 | 64.72 | 63.57 | 64.47 | 3,939,790 | +0.78(+1.22%) |
Nov 05, 2013 | 63.55 | 64.20 | 62.90 | 63.69 | 2,388,758 | +0.21(+0.33%) |
Nov 04, 2013 | 63.52 | 63.89 | 63.14 | 63.48 | 1,976,009 | +0.18(+0.28%) |
Nov 01, 2013 | 63.11 | 64.16 | 62.78 | 63.30 | 0 | +0.17(+0.27%) |
Oct 31, 2013 | 63.58 | 63.81 | 62.68 | 63.13 | 2,911,313 | -0.83(-1.30%) |
Oct 30, 2013 | 64.86 | 64.95 | 63.58 | 63.96 | 2,157,241 | -0.89(-1.37%) |
Oct 29, 2013 | 64.95 | 65.28 | 64.50 | 64.85 | 1,498,735 | +0.02(+0.03%) |
Oct 28, 2013 | 64.90 | 65.59 | 64.58 | 64.83 | 2,134,507 | -0.41(-0.63%) |
Oct 25, 2013 | 64.92 | 65.31 | 64.75 | 65.24 | 0 | +0.65(+1.01%) |
Oct 24, 2013 | 64.50 | 64.83 | 64.28 | 64.59 | 1,637,352 | +0.45(+0.70%) |
Oct 23, 2013 | 63.91 | 64.36 | 63.79 | 64.14 | 2,098,099 | +0.11(+0.17%) |
Oct 22, 2013 | 64.27 | 64.85 | 63.73 | 64.03 | 2,129,885 | +0.17(+0.27%) |
Oct 21, 2013 | 63.96 | 64.20 | 63.42 | 63.86 | 1,479,818 | +0.01(+0.02%) |
Oct 18, 2013 | 63.77 | 64.10 | 63.41 | 63.85 | 1,938,402 | +0.45(+0.71%) |
Oct 17, 2013 | 62.69 | 63.49 | 62.27 | 63.40 | 2,156,717 | +0.74(+1.18%) |
Oct 16, 2013 | 62.10 | 63.21 | 62.02 | 62.66 | 2,990,577 | +1.15(+1.87%) |
Oct 15, 2013 | 62.00 | 62.00 | 61.40 | 61.51 | 2,123,787 | -0.38(-0.61%) |
Oct 14, 2013 | 60.94 | 61.99 | 60.75 | 61.89 | 0 | +0.71(+1.16%) |
Oct 11, 2013 | 59.83 | 61.25 | 59.71 | 61.18 | 0 | +1.37(+2.29%) |
Oct 10, 2013 | 58.81 | 60.30 | 58.69 | 59.81 | 1,916,581 | +1.39(+2.38%) |
Oct 09, 2013 | 59.21 | 59.28 | 57.71 | 58.42 | 2,994,408 | -0.67(-1.13%) |
Oct 08, 2013 | 59.43 | 60.60 | 58.80 | 59.09 | 3,554,051 | -0.06(-0.10%) |
Oct 07, 2013 | 59.02 | 59.39 | 58.80 | 59.15 | 1,367,821 | -0.40(-0.67%) |
Oct 04, 2013 | 58.95 | 59.69 | 58.75 | 59.55 | 0 | +0.66(+1.12%) |
Oct 03, 2013 | 59.29 | 59.55 | 58.76 | 58.89 | 2,022,430 | -0.70(-1.17%) |
Oct 02, 2013 | 59.01 | 59.99 | 58.56 | 59.59 | 2,252,055 | +0.47(+0.79%) |