Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.20 | 56.29 | 55.80 | 56.12 | 761,582 | +0.43(+0.77%) |
Oct 30, 2014 | 55.24 | 55.77 | 54.41 | 55.69 | 656,171 | +0.39(+0.70%) |
Oct 29, 2014 | 55.06 | 55.47 | 54.74 | 55.30 | 612,070 | +0.40(+0.73%) |
Oct 28, 2014 | 54.78 | 55.19 | 54.48 | 54.90 | 805,386 | +0.20(+0.36%) |
Oct 27, 2014 | 53.79 | 54.78 | 53.95 | 54.70 | 545,450 | +0.75(+1.39%) |
Oct 24, 2014 | 53.03 | 53.96 | 53.03 | 53.95 | 450,495 | +0.86(+1.63%) |
Oct 23, 2014 | 53.35 | 53.48 | 52.97 | 53.09 | 464,838 | +0.35(+0.67%) |
Oct 22, 2014 | 53.01 | 53.46 | 52.70 | 52.74 | 398,639 | -0.21(-0.40%) |
Oct 21, 2014 | 51.87 | 53.03 | 51.77 | 52.95 | 424,989 | +1.32(+2.55%) |
Oct 20, 2014 | 51.27 | 51.72 | 51.05 | 51.63 | 502,564 | +0.37(+0.72%) |
Oct 17, 2014 | 51.04 | 51.65 | 50.92 | 51.26 | 695,163 | +0.54(+1.07%) |
Oct 16, 2014 | 49.52 | 50.93 | 49.49 | 50.72 | 737,047 | +0.47(+0.93%) |
Oct 15, 2014 | 50.17 | 50.56 | 49.63 | 50.25 | 1,268,468 | -0.49(-0.97%) |
Oct 14, 2014 | 50.23 | 51.18 | 50.04 | 50.74 | 628,875 | +0.72(+1.45%) |
Oct 13, 2014 | 50.33 | 50.86 | 49.99 | 50.02 | 616,404 | -0.49(-0.98%) |
Oct 10, 2014 | 50.98 | 51.56 | 50.51 | 50.51 | 761,713 | -0.53(-1.03%) |
Oct 09, 2014 | 52.30 | 52.43 | 51.01 | 51.04 | 1,047,445 | -1.36(-2.59%) |
Oct 08, 2014 | 51.66 | 52.46 | 51.42 | 52.40 | 879,211 | +0.83(+1.61%) |
Oct 07, 2014 | 52.09 | 52.25 | 51.54 | 51.57 | 555,365 | -0.86(-1.65%) |
Oct 06, 2014 | 53.09 | 53.16 | 52.23 | 52.43 | 551,686 | -0.48(-0.90%) |
Oct 03, 2014 | 52.59 | 53.02 | 52.37 | 52.91 | 828,464 | +0.72(+1.37%) |
Oct 02, 2014 | 51.82 | 52.27 | 51.24 | 52.19 | 802,816 | +0.35(+0.67%) |
Oct 01, 2014 | 52.74 | 52.84 | 51.84 | 51.85 | 674,400 | -1.04(-1.98%) |
Sep 30, 2014 | 53.11 | 53.36 | 52.68 | 52.89 | 519,823 | -0.27(-0.51%) |
Sep 29, 2014 | 53.58 | 53.67 | 52.91 | 53.16 | 514,131 | -0.55(-1.03%) |
Sep 26, 2014 | 53.31 | 53.90 | 53.17 | 53.71 | 412,127 | +0.39(+0.74%) |
Sep 25, 2014 | 53.71 | 53.92 | 53.19 | 53.32 | 658,140 | -0.53(-0.99%) |
Sep 24, 2014 | 53.34 | 54.01 | 53.28 | 53.85 | 356,584 | +0.50(+0.94%) |
Sep 23, 2014 | 53.83 | 54.04 | 53.35 | 53.35 | 386,507 | -0.71(-1.31%) |
Sep 22, 2014 | 54.40 | 54.46 | 53.93 | 54.06 | 378,976 | -0.49(-0.90%) |
Sep 19, 2014 | 54.30 | 54.69 | 54.14 | 54.55 | 881,924 | +0.45(+0.84%) |
Sep 18, 2014 | 53.90 | 54.13 | 53.71 | 54.10 | 455,382 | +0.39(+0.72%) |
Sep 17, 2014 | 53.81 | 54.04 | 53.50 | 53.71 | 575,591 | -0.10(-0.18%) |
Sep 16, 2014 | 53.67 | 54.01 | 53.62 | 53.81 | 336,270 | +0.20(+0.37%) |
Sep 15, 2014 | 53.28 | 53.94 | 52.91 | 53.62 | 757,191 | +0.41(+0.77%) |
Sep 12, 2014 | 53.25 | 53.68 | 52.95 | 53.20 | 901,500 | -0.07(-0.14%) |
Sep 11, 2014 | 53.57 | 53.78 | 53.24 | 53.28 | 452,270 | -0.53(-0.99%) |
Sep 10, 2014 | 54.00 | 54.29 | 53.53 | 53.81 | 508,427 | -0.20(-0.37%) |
Sep 09, 2014 | 54.70 | 54.70 | 53.89 | 54.01 | 642,285 | -0.82(-1.50%) |
Sep 08, 2014 | 54.94 | 55.11 | 54.49 | 54.83 | 390,273 | +0.00(+0.00%) |
Sep 05, 2014 | 54.64 | 55.17 | 54.37 | 54.83 | 638,592 | +0.20(+0.36%) |
Sep 04, 2014 | 54.66 | 55.00 | 54.45 | 54.64 | 737,968 | +0.01(+0.02%) |
Sep 03, 2014 | 55.28 | 55.30 | 54.58 | 54.63 | 538,514 | -0.35(-0.64%) |
Sep 02, 2014 | 54.93 | 55.34 | 54.77 | 54.98 | 392,408 | +0.07(+0.13%) |
Aug 29, 2014 | 54.90 | 54.91 | 54.91 | 54.91 | 426,948 | +0.14(+0.26%) |
Aug 28, 2014 | 54.46 | 54.89 | 54.26 | 54.77 | 287,848 | +0.04(+0.08%) |
Aug 27, 2014 | 54.59 | 54.83 | 54.49 | 54.73 | 329,117 | +0.08(+0.15%) |
Aug 26, 2014 | 54.32 | 54.73 | 54.28 | 54.64 | 274,114 | +0.36(+0.67%) |
Aug 25, 2014 | 53.85 | 54.49 | 53.71 | 54.28 | 383,812 | +0.82(+1.54%) |
Aug 22, 2014 | 54.04 | 54.04 | 53.43 | 53.46 | 745,722 | -0.65(-1.20%) |
Aug 21, 2014 | 53.84 | 54.18 | 53.61 | 54.11 | 363,639 | +0.31(+0.58%) |
Aug 20, 2014 | 53.79 | 53.99 | 53.63 | 53.80 | 395,983 | -0.13(-0.24%) |
Aug 19, 2014 | 54.23 | 54.38 | 53.90 | 53.93 | 478,462 | -0.29(-0.53%) |
Aug 18, 2014 | 53.48 | 54.19 | 53.30 | 54.21 | 684,861 | +1.04(+1.96%) |
Aug 15, 2014 | 53.47 | 53.65 | 52.84 | 53.17 | 415,102 | -0.24(-0.44%) |
Aug 14, 2014 | 53.03 | 53.43 | 53.01 | 53.41 | 435,386 | +0.38(+0.73%) |
Aug 13, 2014 | 52.61 | 53.10 | 52.50 | 53.03 | 349,454 | +0.57(+1.09%) |
Aug 12, 2014 | 52.22 | 52.68 | 52.18 | 52.45 | 387,934 | +0.16(+0.30%) |
Aug 11, 2014 | 52.62 | 53.05 | 52.25 | 52.30 | 465,392 | -0.29(-0.55%) |
Aug 08, 2014 | 51.96 | 52.62 | 51.75 | 52.58 | 493,529 | +0.57(+1.10%) |
Aug 07, 2014 | 52.44 | 52.73 | 51.80 | 52.01 | 563,298 | -0.24(-0.45%) |
Aug 06, 2014 | 51.77 | 52.49 | 51.72 | 52.25 | 412,424 | +0.28(+0.54%) |
Aug 05, 2014 | 52.24 | 52.45 | 51.81 | 51.97 | 811,626 | -0.24(-0.46%) |
Aug 04, 2014 | 52.17 | 52.40 | 51.77 | 52.21 | 631,411 | +0.20(+0.39%) |
Aug 01, 2014 | 51.68 | 52.18 | 51.63 | 52.00 | 606,610 | +0.10(+0.19%) |
Jul 31, 2014 | 52.82 | 52.90 | 51.83 | 51.90 | 724,136 | -1.07(-2.03%) |
Jul 30, 2014 | 53.44 | 53.67 | 52.70 | 52.98 | 459,491 | -0.43(-0.81%) |
Jul 29, 2014 | 54.38 | 54.44 | 53.40 | 53.41 | 691,642 | -0.97(-1.79%) |
Jul 28, 2014 | 53.91 | 54.48 | 53.81 | 54.39 | 623,101 | +0.39(+0.73%) |
Jul 25, 2014 | 53.69 | 54.21 | 53.61 | 53.99 | 640,340 | +0.10(+0.18%) |
Jul 24, 2014 | 54.59 | 54.88 | 53.16 | 53.90 | 842,037 | -0.03(-0.06%) |
Jul 23, 2014 | 53.82 | 54.07 | 53.66 | 53.93 | 466,958 | +0.05(+0.09%) |
Jul 22, 2014 | 53.81 | 54.02 | 53.64 | 53.88 | 589,784 | +0.14(+0.26%) |
Jul 21, 2014 | 53.52 | 53.87 | 53.41 | 53.74 | 407,797 | -0.07(-0.14%) |
Jul 18, 2014 | 53.31 | 53.86 | 53.20 | 53.81 | 423,728 | +0.70(+1.31%) |
Jul 17, 2014 | 53.74 | 53.93 | 52.99 | 53.12 | 617,512 | -1.03(-1.91%) |
Jul 16, 2014 | 54.41 | 54.59 | 53.94 | 54.15 | 486,956 | -0.20(-0.36%) |
Jul 15, 2014 | 54.30 | 54.61 | 54.09 | 54.35 | 416,866 | +0.14(+0.26%) |
Jul 14, 2014 | 54.39 | 54.68 | 54.16 | 54.21 | 449,694 | +0.11(+0.20%) |
Jul 11, 2014 | 53.69 | 54.22 | 53.38 | 54.10 | 692,411 | +0.23(+0.43%) |
Jul 10, 2014 | 52.77 | 54.04 | 52.77 | 53.87 | 833,476 | +0.24(+0.44%) |
Jul 09, 2014 | 54.25 | 54.34 | 53.31 | 53.63 | 1,130,753 | -0.43(-0.80%) |
Jul 08, 2014 | 54.12 | 54.22 | 53.67 | 54.07 | 1,008,754 | -0.20(-0.38%) |
Jul 07, 2014 | 54.14 | 54.58 | 53.99 | 54.27 | 1,026,037 | +0.11(+0.21%) |
Jul 03, 2014 | 54.01 | 54.16 | 54.16 | 54.16 | 1,214,845 | +0.54(+1.01%) |
Jul 02, 2014 | 54.23 | 54.40 | 53.48 | 53.62 | 787,160 | -0.68(-1.25%) |
Jul 01, 2014 | 54.05 | 54.76 | 53.90 | 54.30 | 665,194 | +0.60(+1.11%) |
Jun 30, 2014 | 53.78 | 54.17 | 53.46 | 53.70 | 702,271 | -0.03(-0.06%) |
Jun 27, 2014 | 53.85 | 54.18 | 53.39 | 53.73 | 985,123 | -0.48(-0.88%) |
Jun 26, 2014 | 54.34 | 54.34 | 53.81 | 54.21 | 564,155 | -0.10(-0.18%) |
Jun 25, 2014 | 54.76 | 54.95 | 53.99 | 54.30 | 1,067,270 | -0.87(-1.57%) |
Jun 24, 2014 | 55.44 | 56.12 | 55.16 | 55.17 | 415,398 | -0.46(-0.82%) |
Jun 23, 2014 | 55.82 | 56.00 | 55.43 | 55.63 | 468,561 | -0.17(-0.31%) |
Jun 20, 2014 | 55.72 | 55.93 | 55.45 | 55.80 | 660,563 | +0.11(+0.21%) |
Jun 19, 2014 | 55.53 | 55.69 | 54.98 | 55.69 | 632,069 | +0.22(+0.40%) |
Jun 18, 2014 | 55.26 | 55.57 | 54.78 | 55.47 | 635,268 | +0.21(+0.39%) |
Jun 17, 2014 | 54.81 | 55.55 | 54.72 | 55.26 | 830,939 | +0.43(+0.79%) |
Jun 16, 2014 | 55.16 | 55.26 | 54.79 | 54.82 | 738,744 | -0.50(-0.90%) |
Jun 13, 2014 | 55.48 | 55.73 | 55.03 | 55.32 | 1,110,057 | -0.08(-0.15%) |
Jun 12, 2014 | 55.87 | 55.92 | 55.30 | 55.40 | 796,045 | -0.44(-0.79%) |
Jun 11, 2014 | 56.07 | 56.22 | 55.82 | 55.84 | 546,882 | -0.33(-0.58%) |
Jun 10, 2014 | 56.24 | 56.41 | 56.05 | 56.17 | 921,603 | -0.57(-1.01%) |
Jun 06, 2014 | 56.92 | 57.11 | 56.67 | 56.75 | 805,810 | -0.10(-0.17%) |
Jun 05, 2014 | 56.87 | 56.99 | 56.32 | 56.84 | 933,582 | +0.15(+0.26%) |
Jun 04, 2014 | 56.08 | 56.74 | 55.89 | 56.70 | 500,543 | +0.66(+1.17%) |
Jun 03, 2014 | 55.71 | 56.08 | 55.54 | 56.04 | 590,825 | +0.07(+0.13%) |
Jun 02, 2014 | 55.68 | 56.01 | 55.30 | 55.97 | 457,018 | +0.42(+0.75%) |
May 30, 2014 | 55.45 | 55.83 | 55.45 | 55.55 | 484,778 | +0.05(+0.09%) |
May 29, 2014 | 55.22 | 55.56 | 55.07 | 55.50 | 348,339 | +0.29(+0.53%) |
May 28, 2014 | 55.50 | 55.71 | 55.02 | 55.21 | 477,952 | -0.23(-0.41%) |
May 27, 2014 | 54.72 | 55.44 | 54.53 | 55.44 | 597,909 | +0.90(+1.65%) |
May 23, 2014 | 54.51 | 54.53 | 54.53 | 54.53 | 396,362 | -0.07(-0.12%) |
May 22, 2014 | 54.27 | 54.82 | 54.21 | 54.60 | 329,490 | +0.29(+0.54%) |
May 21, 2014 | 54.23 | 54.63 | 54.04 | 54.30 | 357,276 | +0.20(+0.38%) |
May 20, 2014 | 54.21 | 54.57 | 53.99 | 54.10 | 691,344 | -0.16(-0.30%) |
May 19, 2014 | 54.14 | 54.60 | 53.96 | 54.26 | 460,212 | -0.02(-0.03%) |
May 16, 2014 | 53.51 | 54.39 | 53.38 | 54.28 | 643,460 | -0.38(-0.69%) |
May 15, 2014 | 54.93 | 55.10 | 53.80 | 54.66 | 544,171 | -0.54(-0.98%) |
May 14, 2014 | 55.72 | 55.96 | 55.01 | 55.19 | 498,579 | -0.65(-1.17%) |
May 13, 2014 | 55.68 | 55.99 | 55.49 | 55.85 | 394,264 | +0.18(+0.32%) |
May 12, 2014 | 55.33 | 55.85 | 55.27 | 55.67 | 482,912 | +0.48(+0.87%) |
May 09, 2014 | 54.57 | 55.32 | 54.29 | 55.19 | 872,338 | +0.60(+1.11%) |
May 08, 2014 | 54.14 | 54.74 | 53.81 | 54.58 | 580,848 | +0.47(+0.87%) |
May 07, 2014 | 54.52 | 54.78 | 53.93 | 54.11 | 861,854 | -0.28(-0.51%) |
May 06, 2014 | 55.19 | 55.34 | 54.38 | 54.39 | 693,858 | -0.89(-1.61%) |
May 05, 2014 | 55.10 | 55.57 | 54.90 | 55.28 | 398,624 | -0.22(-0.40%) |
May 02, 2014 | 55.13 | 55.72 | 55.08 | 55.50 | 475,191 | +0.32(+0.58%) |
May 01, 2014 | 54.98 | 55.75 | 54.74 | 55.18 | 522,286 | +0.18(+0.33%) |
Apr 30, 2014 | 54.45 | 55.21 | 54.17 | 55.00 | 724,557 | +0.58(+1.06%) |
Apr 29, 2014 | 53.86 | 54.66 | 53.82 | 54.42 | 664,758 | +0.55(+1.03%) |
Apr 28, 2014 | 54.61 | 54.66 | 53.42 | 53.86 | 1,196,115 | -0.56(-1.03%) |
Apr 25, 2014 | 54.79 | 54.92 | 54.13 | 54.43 | 537,862 | -0.38(-0.68%) |
Apr 24, 2014 | 52.93 | 55.41 | 52.93 | 54.80 | 1,238,613 | +0.44(+0.81%) |
Apr 23, 2014 | 54.13 | 54.59 | 54.13 | 54.36 | 538,616 | +0.20(+0.36%) |
Apr 22, 2014 | 53.86 | 54.49 | 53.64 | 54.17 | 473,448 | +0.39(+0.73%) |
Apr 21, 2014 | 53.70 | 54.02 | 53.55 | 53.77 | 430,617 | -0.03(-0.06%) |
Apr 17, 2014 | 53.04 | 53.81 | 53.81 | 53.81 | 502,282 | +0.81(+1.52%) |
Apr 16, 2014 | 52.42 | 53.15 | 52.38 | 53.00 | 648,386 | +0.97(+1.87%) |
Apr 15, 2014 | 51.94 | 52.06 | 51.03 | 52.03 | 807,670 | +0.19(+0.36%) |
Apr 14, 2014 | 51.97 | 52.27 | 51.57 | 51.84 | 641,082 | +0.26(+0.51%) |
Apr 11, 2014 | 51.63 | 51.94 | 51.38 | 51.58 | 531,278 | -0.45(-0.86%) |
Apr 10, 2014 | 52.97 | 53.39 | 52.03 | 52.03 | 650,568 | -0.86(-1.62%) |
Apr 09, 2014 | 53.05 | 53.17 | 52.51 | 52.89 | 600,971 | +0.07(+0.12%) |
Apr 08, 2014 | 52.78 | 53.25 | 52.60 | 52.82 | 925,244 | -0.02(-0.03%) |
Apr 07, 2014 | 53.46 | 53.65 | 52.58 | 52.84 | 818,858 | -0.69(-1.30%) |
Apr 04, 2014 | 54.39 | 54.52 | 53.51 | 53.53 | 411,109 | -0.66(-1.22%) |
Apr 03, 2014 | 53.99 | 54.54 | 53.82 | 54.19 | 613,899 | +0.42(+0.77%) |
Apr 02, 2014 | 53.64 | 53.83 | 53.42 | 53.77 | 761,916 | +0.09(+0.17%) |
Apr 01, 2014 | 53.29 | 53.71 | 53.18 | 53.68 | 607,806 | +0.69(+1.29%) |
Mar 31, 2014 | 52.29 | 53.10 | 52.29 | 53.00 | 531,712 | +0.93(+1.79%) |
Mar 28, 2014 | 52.24 | 52.41 | 51.89 | 52.07 | 434,699 | +0.11(+0.22%) |
Mar 27, 2014 | 53.06 | 53.23 | 51.78 | 51.95 | 933,214 | -1.17(-2.20%) |
Mar 26, 2014 | 53.70 | 54.03 | 53.12 | 53.12 | 405,523 | -0.29(-0.53%) |
Mar 25, 2014 | 53.83 | 54.01 | 53.33 | 53.41 | 575,651 | -0.25(-0.47%) |
Mar 24, 2014 | 53.69 | 54.27 | 53.51 | 53.66 | 508,023 | -0.03(-0.06%) |
Mar 21, 2014 | 54.04 | 54.26 | 53.59 | 53.69 | 888,652 | +0.07(+0.12%) |
Mar 20, 2014 | 53.11 | 53.88 | 52.98 | 53.63 | 437,213 | +0.41(+0.77%) |
Mar 19, 2014 | 54.15 | 54.17 | 52.96 | 53.22 | 866,841 | -0.84(-1.55%) |
Mar 18, 2014 | 53.69 | 54.16 | 53.61 | 54.06 | 428,587 | +0.45(+0.84%) |
Mar 17, 2014 | 53.51 | 54.10 | 53.49 | 53.61 | 606,793 | +0.28(+0.52%) |
Mar 14, 2014 | 53.00 | 53.67 | 53.00 | 53.33 | 752,604 | +0.29(+0.55%) |
Mar 13, 2014 | 53.90 | 54.05 | 52.85 | 53.04 | 726,510 | -0.73(-1.35%) |
Mar 12, 2014 | 54.13 | 54.13 | 53.57 | 53.77 | 1,075,590 | -0.85(-1.55%) |
Mar 11, 2014 | 55.98 | 56.51 | 54.30 | 54.61 | 1,228,802 | -1.44(-2.56%) |
Mar 10, 2014 | 55.23 | 56.39 | 55.11 | 56.05 | 1,159,773 | +0.62(+1.12%) |
Mar 07, 2014 | 54.91 | 55.72 | 54.91 | 55.43 | 918,495 | +0.68(+1.24%) |
Mar 06, 2014 | 54.30 | 54.88 | 54.23 | 54.75 | 786,201 | +0.52(+0.96%) |
Mar 05, 2014 | 54.04 | 54.39 | 53.76 | 54.23 | 600,700 | +0.17(+0.32%) |
Mar 04, 2014 | 53.77 | 54.06 | 53.49 | 54.06 | 708,160 | +0.91(+1.72%) |
Mar 03, 2014 | 52.95 | 53.51 | 52.86 | 53.15 | 702,559 | -0.40(-0.75%) |
Feb 28, 2014 | 52.86 | 53.69 | 52.86 | 53.55 | 806,642 | +0.59(+1.11%) |
Feb 27, 2014 | 51.98 | 53.06 | 51.98 | 52.96 | 1,371,179 | +1.05(+2.03%) |
Feb 26, 2014 | 52.04 | 52.37 | 51.67 | 51.91 | 670,736 | -0.04(-0.08%) |
Feb 25, 2014 | 52.32 | 52.32 | 51.85 | 51.95 | 684,594 | -0.35(-0.67%) |
Feb 24, 2014 | 52.00 | 52.65 | 51.92 | 52.30 | 956,436 | +0.38(+0.72%) |
Feb 21, 2014 | 52.22 | 52.37 | 51.85 | 51.92 | 784,100 | -0.18(-0.34%) |
Feb 20, 2014 | 51.89 | 52.17 | 51.34 | 52.10 | 514,113 | +0.25(+0.49%) |
Feb 19, 2014 | 52.38 | 53.12 | 51.84 | 51.85 | 545,616 | -0.60(-1.15%) |
Feb 18, 2014 | 52.15 | 52.80 | 51.93 | 52.45 | 837,559 | +0.40(+0.77%) |
Feb 14, 2014 | 51.68 | 52.05 | 52.05 | 52.05 | 557,046 | +0.13(+0.25%) |
Feb 13, 2014 | 51.39 | 51.93 | 50.82 | 51.92 | 779,902 | +0.24(+0.46%) |
Feb 12, 2014 | 52.21 | 52.23 | 51.45 | 51.69 | 873,210 | -0.38(-0.73%) |
Feb 11, 2014 | 52.23 | 52.37 | 51.57 | 52.07 | 918,792 | -0.20(-0.39%) |
Feb 10, 2014 | 52.26 | 52.47 | 51.66 | 52.27 | 754,329 | -0.04(-0.08%) |
Feb 07, 2014 | 52.16 | 53.11 | 51.99 | 52.31 | 1,168,904 | +0.30(+0.58%) |
Feb 06, 2014 | 51.13 | 52.06 | 48.08 | 52.01 | 2,615,300 | -0.77(-1.46%) |
Feb 05, 2014 | 52.25 | 52.86 | 52.00 | 52.78 | 744,902 | +0.39(+0.74%) |
Feb 04, 2014 | 52.25 | 52.71 | 52.05 | 52.39 | 745,407 | +0.38(+0.73%) |
Feb 03, 2014 | 53.17 | 53.58 | 51.95 | 52.01 | 1,575,403 | -1.10(-2.07%) |
Jan 31, 2014 | 52.46 | 53.64 | 52.46 | 53.11 | 1,194,471 | -0.25(-0.47%) |
Jan 30, 2014 | 52.65 | 53.38 | 52.47 | 53.36 | 517,695 | +1.06(+2.04%) |
Jan 29, 2014 | 52.74 | 52.91 | 52.18 | 52.30 | 873,851 | -0.96(-1.80%) |
Jan 28, 2014 | 52.72 | 53.47 | 52.72 | 53.25 | 805,292 | +0.69(+1.31%) |
Jan 27, 2014 | 52.25 | 53.00 | 52.05 | 52.56 | 945,234 | +0.44(+0.84%) |
Jan 24, 2014 | 53.20 | 53.36 | 52.11 | 52.13 | 704,740 | -1.58(-2.94%) |
Jan 23, 2014 | 54.36 | 54.64 | 53.60 | 53.70 | 656,624 | -1.05(-1.91%) |
Jan 22, 2014 | 54.91 | 55.21 | 54.70 | 54.75 | 723,995 | -0.12(-0.22%) |
Jan 21, 2014 | 55.14 | 55.57 | 54.50 | 54.87 | 506,749 | -0.11(-0.19%) |
Jan 17, 2014 | 54.94 | 54.98 | 54.98 | 54.98 | 445,071 | +0.11(+0.21%) |
Jan 16, 2014 | 55.12 | 55.18 | 54.56 | 54.86 | 468,657 | -0.30(-0.54%) |
Jan 15, 2014 | 54.70 | 55.29 | 54.70 | 55.16 | 719,535 | +0.46(+0.85%) |
Jan 14, 2014 | 54.30 | 54.78 | 54.20 | 54.70 | 445,777 | +0.55(+1.02%) |
Jan 13, 2014 | 55.11 | 55.47 | 54.08 | 54.15 | 689,414 | -0.90(-1.64%) |
Jan 10, 2014 | 55.68 | 55.78 | 54.93 | 55.05 | 752,145 | -0.52(-0.94%) |
Jan 09, 2014 | 55.22 | 55.84 | 55.16 | 55.57 | 1,023,437 | +0.65(+1.18%) |
Jan 08, 2014 | 54.30 | 56.03 | 54.21 | 54.92 | 2,211,809 | +0.62(+1.14%) |
Jan 07, 2014 | 53.82 | 54.73 | 53.74 | 54.30 | 598,489 | +0.52(+0.97%) |
Jan 06, 2014 | 53.78 | 54.08 | 53.54 | 53.78 | 811,130 | +0.37(+0.70%) |
Jan 03, 2014 | 53.23 | 53.66 | 52.99 | 53.41 | 698,644 | +0.33(+0.61%) |
Jan 02, 2014 | 53.67 | 53.79 | 52.95 | 53.08 | 461,808 | -0.85(-1.58%) |
Dec 31, 2013 | 53.93 | 53.94 | 53.94 | 53.94 | 339,371 | +0.11(+0.21%) |
Dec 30, 2013 | 53.72 | 53.99 | 53.49 | 53.82 | 279,580 | +0.12(+0.23%) |
Dec 27, 2013 | 54.05 | 54.20 | 53.45 | 53.70 | 275,386 | -0.17(-0.32%) |
Dec 26, 2013 | 54.04 | 54.23 | 53.65 | 53.87 | 280,872 | +0.03(+0.06%) |
Dec 24, 2013 | 53.73 | 54.02 | 53.49 | 53.84 | 221,172 | +0.25(+0.47%) |
Dec 23, 2013 | 53.74 | 53.94 | 53.23 | 53.59 | 706,408 | +0.16(+0.30%) |
Dec 20, 2013 | 53.25 | 53.83 | 52.93 | 53.43 | 1,619,206 | +0.46(+0.87%) |
Dec 19, 2013 | 53.06 | 53.33 | 52.69 | 52.96 | 608,453 | -0.15(-0.28%) |
Dec 18, 2013 | 52.70 | 53.20 | 51.69 | 53.11 | 983,788 | +0.68(+1.30%) |
Dec 17, 2013 | 52.56 | 52.79 | 52.16 | 52.43 | 660,976 | -0.24(-0.45%) |
Dec 16, 2013 | 52.57 | 52.85 | 52.24 | 52.66 | 625,227 | +0.45(+0.86%) |
Dec 13, 2013 | 52.47 | 52.47 | 51.75 | 52.21 | 460,329 | -0.10(-0.19%) |
Dec 12, 2013 | 52.34 | 52.62 | 52.13 | 52.31 | 685,185 | -0.07(-0.12%) |
Dec 11, 2013 | 53.10 | 53.28 | 52.22 | 52.38 | 1,252,695 | -0.62(-1.17%) |
Dec 10, 2013 | 53.09 | 53.40 | 52.76 | 52.99 | 761,606 | +0.00(+0.00%) |
Dec 09, 2013 | 52.89 | 53.41 | 52.75 | 52.99 | 797,527 | -0.10(-0.18%) |
Dec 06, 2013 | 52.46 | 53.17 | 52.41 | 53.09 | 1,191,944 | +1.26(+2.43%) |
Dec 05, 2013 | 52.25 | 52.25 | 51.26 | 51.83 | 1,178,920 | -0.52(-0.99%) |
Dec 04, 2013 | 52.43 | 53.27 | 51.74 | 52.35 | 1,105,061 | -0.27(-0.51%) |
Dec 03, 2013 | 53.08 | 53.26 | 52.00 | 52.62 | 1,056,199 | -0.78(-1.46%) |
Dec 02, 2013 | 52.79 | 53.83 | 52.78 | 53.40 | 854,192 | +0.63(+1.19%) |
Nov 29, 2013 | 52.78 | 53.13 | 52.38 | 52.78 | 341,791 | +0.13(+0.25%) |
Nov 27, 2013 | 52.57 | 52.67 | 52.08 | 52.65 | 646,956 | +0.30(+0.57%) |
Nov 26, 2013 | 51.77 | 52.68 | 51.77 | 52.34 | 966,247 | +0.62(+1.19%) |
Nov 25, 2013 | 51.92 | 52.17 | 51.54 | 51.73 | 361,957 | -0.11(-0.22%) |
Nov 22, 2013 | 50.95 | 51.92 | 50.85 | 51.84 | 849,202 | +0.97(+1.91%) |
Nov 21, 2013 | 50.05 | 51.03 | 48.94 | 50.87 | 524,808 | +0.84(+1.68%) |
Nov 20, 2013 | 49.98 | 50.50 | 49.48 | 50.03 | 423,753 | +0.03(+0.06%) |
Nov 19, 2013 | 50.13 | 50.18 | 49.82 | 50.00 | 523,761 | -0.03(-0.06%) |
Nov 18, 2013 | 51.70 | 51.70 | 49.87 | 50.03 | 992,738 | +0.36(+0.73%) |
Nov 15, 2013 | 49.75 | 49.98 | 49.10 | 49.67 | 547,285 | -0.19(-0.39%) |
Nov 14, 2013 | 49.57 | 49.88 | 49.16 | 49.86 | 474,811 | +1.51(+3.13%) |
Nov 12, 2013 | 48.52 | 48.73 | 48.11 | 48.35 | 405,937 | -0.44(-0.90%) |
Nov 11, 2013 | 48.48 | 48.78 | 48.10 | 48.78 | 400,299 | +0.34(+0.70%) |
Nov 08, 2013 | 47.46 | 48.47 | 47.38 | 48.44 | 528,829 | +1.05(+2.22%) |
Nov 07, 2013 | 48.24 | 48.41 | 47.36 | 47.39 | 765,272 | -0.84(-1.75%) |
Nov 06, 2013 | 47.77 | 48.24 | 47.67 | 48.23 | 454,582 | +0.71(+1.50%) |
Nov 05, 2013 | 47.91 | 47.97 | 47.50 | 47.52 | 663,462 | -0.57(-1.18%) |
Nov 04, 2013 | 47.59 | 48.14 | 47.17 | 48.09 | 547,051 | +0.65(+1.37%) |