Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 42.15 | 42.46 | 41.63 | 42.01 | 1,941,942 | -0.26(-0.62%) |
Sep 29, 2014 | 42.56 | 42.66 | 42.04 | 42.27 | 1,491,207 | -0.72(-1.67%) |
Sep 26, 2014 | 42.27 | 43.13 | 42.05 | 42.99 | 2,036,402 | +0.76(+1.80%) |
Sep 25, 2014 | 42.45 | 42.75 | 41.66 | 42.23 | 1,513,541 | -0.43(-1.01%) |
Sep 24, 2014 | 42.00 | 42.83 | 41.83 | 42.66 | 1,925,158 | +0.70(+1.67%) |
Sep 23, 2014 | 41.63 | 42.49 | 41.52 | 41.96 | 3,220,468 | +0.23(+0.55%) |
Sep 22, 2014 | 43.47 | 43.55 | 41.62 | 41.73 | 2,264,158 | -1.51(-3.49%) |
Sep 19, 2014 | 44.51 | 44.77 | 42.85 | 43.24 | 3,291,061 | -1.06(-2.39%) |
Sep 18, 2014 | 44.02 | 44.71 | 43.86 | 44.30 | 1,970,148 | +0.29(+0.66%) |
Sep 17, 2014 | 43.42 | 44.27 | 43.38 | 44.01 | 2,645,345 | +0.57(+1.31%) |
Sep 16, 2014 | 43.94 | 44.30 | 43.17 | 43.44 | 3,033,102 | -0.76(-1.72%) |
Sep 15, 2014 | 44.65 | 45.08 | 43.71 | 44.20 | 3,454,224 | -0.99(-2.19%) |
Sep 12, 2014 | 43.68 | 45.50 | 43.62 | 45.19 | 8,979,028 | +1.46(+3.34%) |
Sep 11, 2014 | 43.70 | 45.49 | 42.65 | 43.73 | 28,292,532 | +5.34(+13.91%) |
Sep 10, 2014 | 38.65 | 38.70 | 37.81 | 38.39 | 5,099,820 | -0.29(-0.75%) |
Sep 09, 2014 | 39.02 | 39.10 | 38.55 | 38.68 | 2,520,599 | -0.39(-1.00%) |
Sep 08, 2014 | 39.16 | 39.43 | 39.02 | 39.07 | 2,615,546 | -0.07(-0.18%) |
Sep 05, 2014 | 38.85 | 39.21 | 38.52 | 39.14 | 1,925,447 | +0.10(+0.26%) |
Sep 04, 2014 | 39.23 | 39.54 | 38.97 | 39.04 | 2,335,982 | -0.09(-0.23%) |
Sep 03, 2014 | 40.20 | 40.32 | 39.10 | 39.13 | 2,712,772 | -0.98(-2.44%) |
Sep 02, 2014 | 40.07 | 40.24 | 39.65 | 40.11 | 1,948,465 | +0.18(+0.45%) |
Aug 29, 2014 | 40.63 | 39.93 | 39.93 | 39.93 | 2,074,900 | -0.66(-1.63%) |
Aug 28, 2014 | 40.64 | 41.00 | 40.34 | 40.59 | 1,799,366 | -0.90(-2.17%) |
Aug 27, 2014 | 41.67 | 41.94 | 41.28 | 41.49 | 1,371,586 | -0.18(-0.43%) |
Aug 26, 2014 | 40.87 | 42.13 | 40.77 | 41.67 | 2,346,570 | +0.84(+2.06%) |
Aug 25, 2014 | 40.81 | 41.00 | 40.30 | 40.83 | 1,769,933 | +0.38(+0.94%) |
Aug 22, 2014 | 39.92 | 40.66 | 39.50 | 40.45 | 2,473,815 | +0.65(+1.63%) |
Aug 21, 2014 | 40.02 | 40.25 | 39.68 | 39.80 | 1,586,008 | -0.20(-0.50%) |
Aug 20, 2014 | 39.94 | 40.25 | 39.61 | 40.00 | 2,222,713 | +0.01(+0.03%) |
Aug 19, 2014 | 39.01 | 40.09 | 38.91 | 39.99 | 2,778,837 | +1.20(+3.09%) |
Aug 18, 2014 | 38.68 | 38.96 | 38.52 | 38.79 | 1,631,013 | +0.42(+1.09%) |
Aug 15, 2014 | 38.58 | 38.97 | 37.90 | 38.37 | 1,585,132 | -0.38(-0.98%) |
Aug 14, 2014 | 38.92 | 39.03 | 38.29 | 38.75 | 1,376,625 | -0.02(-0.05%) |
Aug 13, 2014 | 39.46 | 39.53 | 38.52 | 38.77 | 1,724,848 | -0.52(-1.32%) |
Aug 12, 2014 | 40.41 | 40.70 | 39.23 | 39.29 | 1,730,967 | -1.09(-2.70%) |
Aug 11, 2014 | 40.29 | 40.57 | 39.63 | 40.38 | 1,946,152 | +0.27(+0.67%) |
Aug 08, 2014 | 40.01 | 40.39 | 39.45 | 40.11 | 7,146,917 | +1.08(+2.77%) |
Aug 07, 2014 | 40.41 | 40.49 | 38.91 | 39.03 | 2,797,457 | -0.94(-2.35%) |
Aug 06, 2014 | 38.60 | 40.35 | 38.60 | 39.97 | 3,964,070 | +1.27(+3.28%) |
Aug 05, 2014 | 38.19 | 39.03 | 38.10 | 38.70 | 2,472,301 | +0.20(+0.52%) |
Aug 04, 2014 | 38.40 | 38.63 | 37.89 | 38.50 | 1,214,149 | +0.20(+0.52%) |
Aug 01, 2014 | 38.68 | 39.31 | 38.12 | 38.30 | 2,035,511 | -0.17(-0.43%) |
Jul 31, 2014 | 39.46 | 39.97 | 38.41 | 38.47 | 3,116,976 | -0.98(-2.50%) |
Jul 30, 2014 | 39.51 | 39.67 | 39.10 | 39.45 | 1,378,388 | +0.28(+0.71%) |
Jul 29, 2014 | 39.50 | 39.71 | 38.75 | 39.17 | 1,520,742 | -0.28(-0.71%) |
Jul 28, 2014 | 38.98 | 39.55 | 38.55 | 39.45 | 1,264,071 | +0.42(+1.08%) |
Jul 25, 2014 | 39.13 | 39.56 | 38.84 | 39.03 | 1,582,821 | -0.48(-1.21%) |
Jul 24, 2014 | 37.93 | 39.64 | 37.81 | 39.51 | 4,198,001 | +1.95(+5.19%) |
Jul 23, 2014 | 37.59 | 37.76 | 37.28 | 37.56 | 2,149,772 | +0.03(+0.08%) |
Jul 22, 2014 | 37.74 | 37.83 | 37.46 | 37.53 | 1,582,512 | +0.02(+0.05%) |
Jul 21, 2014 | 38.06 | 38.06 | 37.26 | 37.51 | 2,010,059 | -0.64(-1.68%) |
Jul 18, 2014 | 38.36 | 38.36 | 37.52 | 38.15 | 2,497,740 | +0.17(+0.45%) |
Jul 17, 2014 | 37.94 | 38.94 | 37.76 | 37.98 | 2,440,611 | -0.13(-0.34%) |
Jul 16, 2014 | 39.04 | 39.04 | 37.83 | 38.11 | 2,771,954 | -0.55(-1.42%) |
Jul 15, 2014 | 39.11 | 39.19 | 38.57 | 38.66 | 1,800,215 | -0.21(-0.54%) |
Jul 14, 2014 | 40.38 | 40.38 | 38.81 | 38.87 | 2,517,040 | -1.30(-3.24%) |
Jul 11, 2014 | 39.79 | 40.25 | 39.71 | 40.17 | 1,461,835 | +0.19(+0.48%) |
Jul 10, 2014 | 39.89 | 40.24 | 39.26 | 39.98 | 2,014,751 | -0.31(-0.77%) |
Jul 09, 2014 | 40.56 | 41.07 | 40.17 | 40.29 | 1,833,950 | -0.46(-1.13%) |
Jul 08, 2014 | 41.31 | 41.31 | 40.05 | 40.75 | 1,772,088 | -0.07(-0.17%) |
Jul 07, 2014 | 42.04 | 42.16 | 40.73 | 40.82 | 2,195,267 | -1.78(-4.18%) |
Jul 03, 2014 | 43.06 | 42.60 | 42.60 | 42.60 | 4,047,600 | +1.20(+2.90%) |
Jul 02, 2014 | 40.28 | 41.69 | 40.27 | 41.40 | 2,551,581 | +1.13(+2.81%) |
Jul 01, 2014 | 40.38 | 40.75 | 39.90 | 40.27 | 2,266,069 | -0.21(-0.52%) |
Jun 30, 2014 | 39.90 | 40.67 | 39.52 | 40.48 | 2,441,767 | +0.06(+0.15%) |
Jun 27, 2014 | 40.34 | 40.66 | 40.01 | 40.42 | 1,904,116 | -0.07(-0.17%) |
Jun 26, 2014 | 41.11 | 41.25 | 40.15 | 40.49 | 2,309,878 | -0.63(-1.53%) |
Jun 25, 2014 | 41.00 | 41.56 | 40.80 | 41.12 | 1,898,585 | +0.01(+0.02%) |
Jun 24, 2014 | 41.02 | 41.66 | 40.71 | 41.11 | 3,327,581 | -0.14(-0.34%) |
Jun 23, 2014 | 41.74 | 41.94 | 41.04 | 41.25 | 6,285,733 | +1.02(+2.54%) |
Jun 20, 2014 | 40.20 | 40.43 | 39.98 | 40.23 | 2,694,248 | -0.04(-0.10%) |
Jun 19, 2014 | 40.20 | 40.47 | 39.99 | 40.27 | 4,052,512 | +0.39(+0.98%) |
Jun 18, 2014 | 39.40 | 40.30 | 38.92 | 39.88 | 5,492,516 | +1.17(+3.02%) |
Jun 17, 2014 | 38.08 | 39.06 | 38.00 | 38.71 | 5,013,511 | +0.46(+1.20%) |
Jun 16, 2014 | 37.50 | 38.30 | 37.44 | 38.25 | 5,477,687 | +0.64(+1.70%) |
Jun 13, 2014 | 37.15 | 37.64 | 36.26 | 37.61 | 13,794,829 | +0.36(+0.97%) |
Jun 12, 2014 | 37.23 | 38.50 | 37.00 | 37.25 | 36,389,496 | -7.05(-15.91%) |
Jun 11, 2014 | 45.75 | 45.79 | 44.08 | 44.30 | 5,772,509 | -1.18(-2.59%) |
Jun 10, 2014 | 45.23 | 46.29 | 45.12 | 45.48 | 3,532,807 | +1.06(+2.39%) |
Jun 06, 2014 | 43.26 | 44.63 | 42.90 | 44.42 | 3,972,841 | +1.55(+3.62%) |
Jun 05, 2014 | 43.87 | 44.20 | 42.79 | 42.87 | 3,557,639 | -0.11(-0.26%) |
Jun 04, 2014 | 43.19 | 43.49 | 42.62 | 42.98 | 2,546,105 | -0.29(-0.67%) |
Jun 03, 2014 | 43.67 | 43.89 | 43.22 | 43.27 | 2,281,452 | -0.22(-0.51%) |
Jun 02, 2014 | 44.60 | 44.62 | 43.14 | 43.49 | 3,112,723 | -1.14(-2.55%) |
May 30, 2014 | 44.73 | 45.00 | 44.00 | 44.63 | 1,847,905 | +0.20(+0.45%) |
May 29, 2014 | 45.00 | 45.25 | 44.32 | 44.43 | 1,383,170 | -0.26(-0.58%) |
May 28, 2014 | 44.94 | 45.15 | 43.98 | 44.69 | 2,028,229 | -0.17(-0.38%) |
May 27, 2014 | 45.62 | 45.64 | 44.59 | 44.86 | 1,926,252 | -0.44(-0.97%) |
May 23, 2014 | 45.12 | 45.30 | 45.30 | 45.30 | 1,229,800 | +0.06(+0.13%) |
May 22, 2014 | 44.77 | 45.44 | 44.51 | 45.24 | 561,037 | +0.45(+1.00%) |
May 21, 2014 | 44.41 | 45.10 | 44.26 | 44.79 | 1,373,550 | +0.34(+0.76%) |
May 20, 2014 | 45.40 | 45.95 | 44.33 | 44.45 | 1,412,585 | -1.22(-2.67%) |
May 19, 2014 | 44.85 | 45.80 | 44.85 | 45.67 | 958,493 | +0.52(+1.15%) |
May 16, 2014 | 44.50 | 45.24 | 44.40 | 45.15 | 1,065,472 | +0.48(+1.07%) |
May 15, 2014 | 44.95 | 45.23 | 44.05 | 44.67 | 1,949,307 | -0.53(-1.17%) |
May 14, 2014 | 45.01 | 45.40 | 44.48 | 45.20 | 1,617,736 | -0.18(-0.40%) |
May 13, 2014 | 45.47 | 46.78 | 45.23 | 45.38 | 3,561,421 | +0.61(+1.36%) |
May 12, 2014 | 44.00 | 45.03 | 44.00 | 44.77 | 2,322,683 | +1.00(+2.28%) |
May 09, 2014 | 43.37 | 44.14 | 42.90 | 43.77 | 1,776,386 | +0.56(+1.30%) |
May 08, 2014 | 43.09 | 44.16 | 43.00 | 43.21 | 1,742,087 | -0.49(-1.12%) |
May 07, 2014 | 44.50 | 44.60 | 42.28 | 43.70 | 3,928,117 | -0.90(-2.02%) |
May 06, 2014 | 45.35 | 45.50 | 44.52 | 44.60 | 2,332,099 | -0.97(-2.13%) |
May 05, 2014 | 45.45 | 45.89 | 45.01 | 45.57 | 1,357,403 | +0.12(+0.26%) |
May 02, 2014 | 45.09 | 45.90 | 44.90 | 45.45 | 1,690,179 | +0.46(+1.02%) |
May 01, 2014 | 45.72 | 46.19 | 44.72 | 44.99 | 2,610,834 | -0.94(-2.05%) |
Apr 30, 2014 | 45.47 | 46.34 | 45.11 | 45.93 | 2,397,437 | +0.35(+0.77%) |
Apr 29, 2014 | 45.20 | 45.94 | 44.84 | 45.58 | 2,876,311 | +0.35(+0.77%) |
Apr 28, 2014 | 45.50 | 45.51 | 43.34 | 45.23 | 6,542,725 | -0.27(-0.59%) |
Apr 25, 2014 | 47.32 | 47.38 | 45.49 | 45.50 | 3,892,342 | -1.60(-3.40%) |
Apr 24, 2014 | 47.85 | 47.98 | 46.70 | 47.10 | 2,538,934 | -0.41(-0.86%) |
Apr 23, 2014 | 48.35 | 48.64 | 47.41 | 47.51 | 3,064,572 | -0.76(-1.57%) |
Apr 22, 2014 | 49.19 | 49.19 | 47.94 | 48.27 | 4,201,248 | -0.80(-1.63%) |
Apr 21, 2014 | 51.70 | 51.70 | 47.91 | 49.07 | 7,155,222 | -2.64(-5.11%) |
Apr 17, 2014 | 52.68 | 51.71 | 51.71 | 51.71 | 2,688,800 | -1.00(-1.90%) |
Apr 16, 2014 | 52.85 | 53.33 | 52.21 | 52.71 | 1,569,735 | +0.20(+0.38%) |
Apr 15, 2014 | 52.87 | 53.49 | 51.48 | 52.51 | 1,905,928 | +0.12(+0.23%) |
Apr 14, 2014 | 52.39 | 53.68 | 52.02 | 52.39 | 2,540,123 | +0.31(+0.60%) |
Apr 11, 2014 | 52.06 | 52.54 | 51.17 | 52.08 | 2,465,226 | -0.49(-0.93%) |
Apr 10, 2014 | 53.80 | 54.41 | 52.13 | 52.57 | 2,731,756 | -1.99(-3.65%) |
Apr 09, 2014 | 53.24 | 54.74 | 52.67 | 54.56 | 2,506,236 | +1.40(+2.63%) |
Apr 08, 2014 | 52.61 | 53.74 | 52.37 | 53.16 | 1,848,451 | +0.54(+1.03%) |
Apr 07, 2014 | 54.06 | 54.15 | 51.64 | 52.62 | 3,331,725 | -1.56(-2.88%) |
Apr 04, 2014 | 54.85 | 55.18 | 53.75 | 54.18 | 3,825,555 | +0.04(+0.07%) |
Apr 03, 2014 | 54.73 | 55.45 | 53.70 | 54.14 | 3,462,565 | -0.27(-0.50%) |
Apr 02, 2014 | 52.97 | 54.63 | 52.53 | 54.41 | 3,761,267 | +1.43(+2.70%) |
Apr 01, 2014 | 52.67 | 53.00 | 52.15 | 52.98 | 2,595,491 | +0.39(+0.74%) |
Mar 31, 2014 | 53.03 | 53.20 | 51.99 | 52.59 | 3,779,636 | +0.70(+1.35%) |
Mar 28, 2014 | 51.27 | 52.57 | 50.25 | 51.89 | 6,767,247 | +0.69(+1.35%) |
Mar 27, 2014 | 50.03 | 52.98 | 49.82 | 51.20 | 11,861,844 | +2.97(+6.16%) |
Mar 26, 2014 | 48.49 | 49.33 | 48.20 | 48.23 | 4,762,015 | +0.24(+0.50%) |
Mar 25, 2014 | 49.46 | 49.97 | 47.80 | 47.99 | 3,826,561 | -1.33(-2.70%) |
Mar 24, 2014 | 47.70 | 49.60 | 47.65 | 49.32 | 4,226,735 | +1.69(+3.55%) |
Mar 21, 2014 | 48.73 | 48.95 | 47.49 | 47.63 | 4,076,704 | -1.11(-2.28%) |
Mar 20, 2014 | 50.02 | 50.12 | 48.55 | 48.74 | 2,854,552 | -1.49(-2.97%) |
Mar 19, 2014 | 49.59 | 50.94 | 49.08 | 50.23 | 3,934,615 | +1.22(+2.49%) |
Mar 18, 2014 | 48.04 | 49.54 | 47.88 | 49.01 | 2,957,337 | +0.97(+2.02%) |
Mar 17, 2014 | 47.11 | 48.28 | 47.01 | 48.04 | 2,194,496 | +1.26(+2.69%) |
Mar 14, 2014 | 46.46 | 47.60 | 46.40 | 46.78 | 2,016,710 | +0.00(+0.00%) |
Mar 13, 2014 | 47.45 | 47.50 | 46.43 | 46.78 | 2,018,909 | -0.35(-0.74%) |
Mar 12, 2014 | 48.45 | 48.48 | 46.71 | 47.13 | 4,856,745 | -1.57(-3.22%) |
Mar 11, 2014 | 49.00 | 49.47 | 48.61 | 48.70 | 2,164,361 | -0.41(-0.83%) |
Mar 10, 2014 | 49.37 | 49.74 | 48.70 | 49.11 | 2,249,753 | -0.50(-1.01%) |
Mar 07, 2014 | 49.57 | 50.20 | 49.22 | 49.61 | 2,431,762 | +0.49(+1.00%) |
Mar 06, 2014 | 50.00 | 50.17 | 48.85 | 49.12 | 3,105,599 | -0.76(-1.52%) |
Mar 05, 2014 | 50.15 | 50.47 | 49.70 | 49.88 | 1,855,685 | -0.13(-0.26%) |
Mar 04, 2014 | 50.01 | 50.35 | 49.60 | 50.01 | 2,305,338 | +0.45(+0.91%) |
Mar 03, 2014 | 49.50 | 50.69 | 49.14 | 49.56 | 3,299,999 | -0.75(-1.49%) |
Feb 28, 2014 | 51.52 | 51.88 | 49.68 | 50.31 | 5,690,675 | -2.60(-4.91%) |
Feb 27, 2014 | 52.45 | 53.39 | 52.07 | 52.91 | 2,210,972 | +0.58(+1.11%) |
Feb 26, 2014 | 51.79 | 52.75 | 51.68 | 52.33 | 2,720,593 | +0.81(+1.57%) |
Feb 25, 2014 | 51.82 | 51.98 | 50.45 | 51.52 | 2,835,544 | -0.10(-0.19%) |
Feb 24, 2014 | 51.74 | 52.15 | 51.39 | 51.62 | 2,054,529 | +0.23(+0.45%) |
Feb 21, 2014 | 51.21 | 51.82 | 51.12 | 51.39 | 1,582,645 | +0.25(+0.49%) |
Feb 20, 2014 | 51.42 | 51.73 | 50.67 | 51.14 | 2,251,176 | -0.07(-0.14%) |
Feb 19, 2014 | 51.26 | 52.29 | 50.33 | 51.21 | 3,919,526 | -0.21(-0.41%) |
Feb 18, 2014 | 52.30 | 52.69 | 51.27 | 51.42 | 4,267,282 | +0.37(+0.72%) |
Feb 14, 2014 | 50.32 | 51.05 | 51.05 | 51.05 | 3,505,300 | +0.96(+1.92%) |
Feb 13, 2014 | 49.34 | 50.79 | 49.03 | 50.09 | 3,897,680 | +0.69(+1.40%) |
Feb 12, 2014 | 48.76 | 49.76 | 48.22 | 49.40 | 4,288,525 | +1.13(+2.34%) |
Feb 11, 2014 | 47.65 | 48.50 | 47.57 | 48.27 | 2,819,551 | +0.74(+1.56%) |
Feb 10, 2014 | 47.84 | 48.00 | 46.81 | 47.53 | 2,846,230 | +0.15(+0.32%) |
Feb 07, 2014 | 46.79 | 48.09 | 46.52 | 47.38 | 6,577,191 | +1.93(+4.25%) |
Feb 06, 2014 | 44.45 | 45.58 | 44.36 | 45.45 | 3,424,490 | +0.92(+2.07%) |
Feb 05, 2014 | 44.80 | 45.31 | 44.32 | 44.53 | 2,361,986 | -0.45(-1.00%) |
Feb 04, 2014 | 44.92 | 46.10 | 44.68 | 44.98 | 3,046,745 | +0.20(+0.45%) |
Feb 03, 2014 | 46.00 | 46.09 | 44.46 | 44.78 | 3,051,852 | -0.91(-1.99%) |
Jan 31, 2014 | 45.84 | 46.37 | 45.54 | 45.69 | 2,720,567 | -1.13(-2.41%) |
Jan 30, 2014 | 46.22 | 47.24 | 45.41 | 46.82 | 3,650,691 | +1.14(+2.50%) |
Jan 29, 2014 | 46.18 | 46.48 | 45.40 | 45.68 | 2,471,485 | -1.03(-2.21%) |
Jan 28, 2014 | 46.10 | 47.18 | 46.10 | 46.71 | 2,032,438 | +0.44(+0.95%) |
Jan 27, 2014 | 47.47 | 47.60 | 45.54 | 46.27 | 4,560,131 | -1.35(-2.83%) |
Jan 24, 2014 | 46.80 | 48.17 | 46.75 | 47.62 | 7,201,392 | +0.47(+1.00%) |
Jan 23, 2014 | 47.20 | 47.40 | 46.35 | 47.15 | 5,383,175 | -0.31(-0.65%) |
Jan 22, 2014 | 47.78 | 47.85 | 47.30 | 47.46 | 4,639,785 | -0.39(-0.82%) |
Jan 21, 2014 | 47.04 | 48.25 | 46.50 | 47.85 | 5,208,009 | +0.36(+0.76%) |
Jan 17, 2014 | 48.55 | 47.49 | 47.49 | 47.49 | 5,915,900 | -1.30(-2.66%) |
Jan 16, 2014 | 49.91 | 49.91 | 48.50 | 48.79 | 4,599,068 | -0.86(-1.73%) |
Jan 15, 2014 | 49.26 | 50.28 | 49.28 | 49.65 | 4,702,094 | +0.39(+0.79%) |
Jan 14, 2014 | 49.89 | 49.94 | 48.89 | 49.26 | 6,309,035 | -0.44(-0.89%) |
Jan 13, 2014 | 51.56 | 51.75 | 49.00 | 49.70 | 24,026,708 | -9.90(-16.61%) |
Jan 10, 2014 | 58.30 | 59.84 | 57.29 | 59.60 | 5,218,097 | +2.25(+3.92%) |
Jan 09, 2014 | 58.09 | 58.18 | 57.01 | 57.35 | 3,069,912 | -0.67(-1.15%) |
Jan 08, 2014 | 58.29 | 58.50 | 57.36 | 58.02 | 2,562,599 | -0.26(-0.45%) |
Jan 07, 2014 | 59.01 | 59.08 | 57.81 | 58.28 | 3,166,945 | +0.50(+0.87%) |
Jan 06, 2014 | 58.93 | 59.15 | 57.43 | 57.78 | 3,054,749 | -1.00(-1.70%) |
Jan 03, 2014 | 58.83 | 59.14 | 58.51 | 58.78 | 1,920,883 | +0.19(+0.32%) |
Jan 02, 2014 | 59.08 | 59.52 | 58.41 | 58.59 | 2,514,892 | -0.44(-0.75%) |
Dec 31, 2013 | 59.12 | 59.03 | 59.03 | 59.03 | 1,802,900 | -0.08(-0.14%) |
Dec 30, 2013 | 59.15 | 59.47 | 58.70 | 59.11 | 2,321,388 | -0.05(-0.08%) |
Dec 27, 2013 | 59.91 | 60.25 | 59.01 | 59.16 | 2,299,279 | -0.54(-0.90%) |
Dec 26, 2013 | 59.34 | 59.84 | 59.23 | 59.70 | 2,197,449 | +0.72(+1.22%) |
Dec 24, 2013 | 58.86 | 59.40 | 58.85 | 58.98 | 1,131,255 | -0.01(-0.02%) |
Dec 23, 2013 | 58.90 | 59.00 | 58.60 | 58.99 | 3,526,287 | +0.19(+0.32%) |
Dec 20, 2013 | 59.20 | 59.25 | 58.63 | 58.80 | 2,730,328 | +0.03(+0.05%) |
Dec 19, 2013 | 58.82 | 59.55 | 58.60 | 58.77 | 3,134,072 | -0.33(-0.56%) |
Dec 18, 2013 | 58.98 | 59.25 | 58.05 | 59.10 | 3,199,298 | +0.43(+0.73%) |
Dec 17, 2013 | 57.83 | 59.05 | 57.49 | 58.67 | 4,982,725 | +0.79(+1.36%) |
Dec 16, 2013 | 59.66 | 59.77 | 57.35 | 57.88 | 6,496,091 | -1.32(-2.23%) |
Dec 13, 2013 | 59.86 | 60.29 | 58.54 | 59.20 | 10,173,601 | -1.19(-1.97%) |
Dec 12, 2013 | 63.19 | 64.38 | 60.31 | 60.39 | 25,641,066 | -7.96(-11.65%) |
Dec 11, 2013 | 69.24 | 69.62 | 67.62 | 68.35 | 3,679,550 | -0.77(-1.11%) |
Dec 10, 2013 | 71.84 | 71.88 | 68.80 | 69.12 | 4,940,219 | -1.22(-1.73%) |
Dec 09, 2013 | 69.87 | 70.60 | 69.53 | 70.34 | 1,591,787 | +0.50(+0.72%) |
Dec 06, 2013 | 70.70 | 70.83 | 69.26 | 69.84 | 0 | -0.78(-1.10%) |
Dec 05, 2013 | 69.54 | 70.79 | 69.20 | 70.62 | 0 | +0.34(+0.48%) |
Dec 04, 2013 | 71.25 | 71.60 | 69.91 | 70.28 | 0 | -1.28(-1.79%) |
Dec 03, 2013 | 71.38 | 71.89 | 70.67 | 71.56 | 0 | +0.16(+0.22%) |
Dec 02, 2013 | 70.46 | 72.22 | 70.46 | 71.40 | 2,355,391 | +1.68(+2.41%) |
Nov 29, 2013 | 70.26 | 70.75 | 69.39 | 69.72 | 0 | -0.48(-0.68%) |
Nov 27, 2013 | 69.43 | 70.30 | 68.75 | 70.20 | 0 | +0.91(+1.31%) |
Nov 26, 2013 | 69.52 | 70.25 | 68.68 | 69.29 | 1,486,047 | -0.54(-0.77%) |
Nov 25, 2013 | 69.65 | 70.47 | 69.52 | 69.83 | 1,193,153 | +0.41(+0.59%) |
Nov 22, 2013 | 69.98 | 69.98 | 68.52 | 69.42 | 0 | +0.05(+0.07%) |
Nov 21, 2013 | 68.93 | 69.87 | 68.23 | 69.37 | 2,501,177 | +1.20(+1.76%) |
Nov 20, 2013 | 67.63 | 68.75 | 67.51 | 68.17 | 2,288,808 | +1.42(+2.13%) |
Nov 19, 2013 | 67.18 | 67.40 | 66.10 | 66.75 | 1,547,942 | -0.10(-0.15%) |
Nov 18, 2013 | 66.98 | 67.76 | 66.80 | 66.85 | 0 | -0.09(-0.13%) |
Nov 15, 2013 | 66.25 | 67.50 | 65.92 | 66.94 | 0 | +0.76(+1.15%) |
Nov 14, 2013 | 67.30 | 67.74 | 65.72 | 66.18 | 7,098,521 | -0.77(-1.15%) |
Nov 12, 2013 | 69.03 | 69.21 | 66.21 | 66.95 | 0 | -2.01(-2.91%) |
Nov 11, 2013 | 68.85 | 69.66 | 68.51 | 68.96 | 1,437,347 | -0.04(-0.06%) |
Nov 08, 2013 | 68.15 | 69.07 | 68.05 | 69.00 | 0 | +0.67(+0.98%) |
Nov 07, 2013 | 69.87 | 70.19 | 68.30 | 68.33 | 2,483,516 | -1.64(-2.34%) |
Nov 06, 2013 | 69.60 | 70.19 | 68.59 | 69.97 | 1,588,787 | +0.48(+0.69%) |
Nov 05, 2013 | 69.03 | 69.76 | 68.98 | 69.49 | 1,344,290 | +0.16(+0.23%) |
Nov 04, 2013 | 67.66 | 69.49 | 67.10 | 69.33 | 1,927,078 | +1.48(+2.18%) |
Nov 01, 2013 | 68.94 | 68.95 | 66.35 | 67.85 | 0 | -1.24(-1.79%) |
Oct 31, 2013 | 70.36 | 70.59 | 68.26 | 69.09 | 2,771,446 | -1.58(-2.24%) |
Oct 30, 2013 | 73.30 | 73.40 | 70.31 | 70.67 | 2,695,230 | -2.58(-3.52%) |
Oct 29, 2013 | 71.71 | 73.45 | 71.50 | 73.25 | 0 | +1.37(+1.91%) |
Oct 28, 2013 | 72.68 | 72.75 | 71.00 | 71.88 | 0 | -0.78(-1.07%) |
Oct 25, 2013 | 72.63 | 73.73 | 72.43 | 72.66 | 0 | +0.08(+0.11%) |
Oct 24, 2013 | 72.25 | 72.74 | 71.54 | 72.58 | 1,145,738 | +0.08(+0.11%) |
Oct 23, 2013 | 72.78 | 73.22 | 72.17 | 72.50 | 0 | -0.40(-0.55%) |
Oct 22, 2013 | 72.06 | 73.19 | 71.67 | 72.90 | 1,432,925 | +0.87(+1.21%) |
Oct 21, 2013 | 73.39 | 73.99 | 71.60 | 72.03 | 2,949,074 | -0.72(-0.99%) |
Oct 18, 2013 | 72.60 | 73.91 | 72.11 | 72.75 | 2,223,580 | +0.30(+0.41%) |
Oct 17, 2013 | 73.43 | 74.07 | 72.00 | 72.45 | 2,627,409 | -1.60(-2.16%) |
Oct 16, 2013 | 74.96 | 75.99 | 72.68 | 74.05 | 3,331,929 | -0.61(-0.82%) |
Oct 15, 2013 | 74.88 | 75.73 | 74.21 | 74.66 | 1,384,584 | -0.98(-1.30%) |
Oct 14, 2013 | 74.75 | 75.92 | 74.25 | 75.64 | 2,182,529 | +0.69(+0.92%) |
Oct 11, 2013 | 75.75 | 75.94 | 74.09 | 74.95 | 0 | -0.77(-1.02%) |
Oct 10, 2013 | 74.80 | 76.49 | 74.47 | 75.72 | 1,653,356 | +1.78(+2.41%) |
Oct 09, 2013 | 73.58 | 74.70 | 72.83 | 73.94 | 1,603,044 | +0.30(+0.41%) |
Oct 08, 2013 | 75.56 | 76.31 | 73.05 | 73.64 | 2,003,872 | -2.24(-2.95%) |
Oct 07, 2013 | 75.91 | 77.24 | 75.35 | 75.88 | 1,837,066 | -0.57(-0.75%) |
Oct 04, 2013 | 76.34 | 77.75 | 76.01 | 76.45 | 0 | -0.12(-0.16%) |
Oct 03, 2013 | 74.17 | 77.61 | 72.60 | 76.57 | 4,644,511 | +2.11(+2.83%) |
Oct 02, 2013 | 73.10 | 75.25 | 72.59 | 74.46 | 2,963,718 | +0.60(+0.81%) |