Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.90 | 59.19 | 57.49 | 57.69 | 482,433 | -0.65(-1.12%) |
Oct 30, 2014 | 58.59 | 59.07 | 58.11 | 58.34 | 613,000 | -0.69(-1.17%) |
Oct 29, 2014 | 59.48 | 60.85 | 57.55 | 59.03 | 813,530 | -1.36(-2.26%) |
Oct 28, 2014 | 60.16 | 60.48 | 59.41 | 60.39 | 648,333 | +0.01(+0.02%) |
Oct 27, 2014 | 59.34 | 60.82 | 59.31 | 60.38 | 495,982 | +0.97(+1.64%) |
Oct 24, 2014 | 58.46 | 59.52 | 58.42 | 59.41 | 363,820 | +0.55(+0.93%) |
Oct 23, 2014 | 58.92 | 59.61 | 58.65 | 58.86 | 210,876 | +0.37(+0.63%) |
Oct 22, 2014 | 59.02 | 59.76 | 58.46 | 58.49 | 405,226 | -0.38(-0.65%) |
Oct 21, 2014 | 58.30 | 59.48 | 58.08 | 58.87 | 228,605 | +1.32(+2.28%) |
Oct 20, 2014 | 56.67 | 57.22 | 56.64 | 57.56 | 294,775 | +0.89(+1.56%) |
Oct 17, 2014 | 56.95 | 57.27 | 56.51 | 56.67 | 473,476 | +1.15(+2.07%) |
Oct 16, 2014 | 53.19 | 55.61 | 53.19 | 55.52 | 552,415 | +1.26(+2.32%) |
Oct 15, 2014 | 53.55 | 55.18 | 53.09 | 54.27 | 764,438 | -0.34(-0.62%) |
Oct 14, 2014 | 53.73 | 55.38 | 53.58 | 54.61 | 465,105 | +1.24(+2.32%) |
Oct 13, 2014 | 54.19 | 54.86 | 52.68 | 53.37 | 628,407 | -1.19(-2.18%) |
Oct 10, 2014 | 54.19 | 55.25 | 54.14 | 54.56 | 520,577 | +0.23(+0.43%) |
Oct 09, 2014 | 56.01 | 56.03 | 54.18 | 54.33 | 336,970 | -1.69(-3.01%) |
Oct 08, 2014 | 55.90 | 56.36 | 55.32 | 56.01 | 456,543 | +0.17(+0.30%) |
Oct 07, 2014 | 56.72 | 56.90 | 55.83 | 55.84 | 283,330 | -1.36(-2.38%) |
Oct 06, 2014 | 58.22 | 58.45 | 57.06 | 57.21 | 298,691 | -0.71(-1.23%) |
Oct 03, 2014 | 57.50 | 58.37 | 57.50 | 57.92 | 406,530 | +1.06(+1.87%) |
Oct 02, 2014 | 57.00 | 57.73 | 56.06 | 56.86 | 278,110 | -0.18(-0.31%) |
Oct 01, 2014 | 58.62 | 58.81 | 56.76 | 57.03 | 625,026 | -1.92(-3.26%) |
Sep 30, 2014 | 59.50 | 59.50 | 58.48 | 58.95 | 344,508 | -0.12(-0.20%) |
Sep 29, 2014 | 59.07 | 59.37 | 58.64 | 59.07 | 316,802 | -0.55(-0.92%) |
Sep 26, 2014 | 59.40 | 60.00 | 59.35 | 59.61 | 286,312 | +0.25(+0.43%) |
Sep 25, 2014 | 60.03 | 60.12 | 59.04 | 59.36 | 216,867 | -0.79(-1.31%) |
Sep 24, 2014 | 59.93 | 60.34 | 59.58 | 60.15 | 196,586 | +0.13(+0.21%) |
Sep 23, 2014 | 60.34 | 60.89 | 59.96 | 60.02 | 361,682 | -0.54(-0.88%) |
Sep 22, 2014 | 61.65 | 61.93 | 60.52 | 60.56 | 279,035 | -1.53(-2.46%) |
Sep 19, 2014 | 60.22 | 62.85 | 59.53 | 62.09 | 650,329 | +0.35(+0.57%) |
Sep 18, 2014 | 61.29 | 62.21 | 61.05 | 61.74 | 497,857 | +0.78(+1.28%) |
Sep 17, 2014 | 61.08 | 61.49 | 60.67 | 60.96 | 238,910 | +0.17(+0.27%) |
Sep 16, 2014 | 59.21 | 60.81 | 59.17 | 60.79 | 306,802 | +1.28(+2.14%) |
Sep 15, 2014 | 59.41 | 59.64 | 59.18 | 59.52 | 245,585 | +0.30(+0.51%) |
Sep 12, 2014 | 59.99 | 60.07 | 58.90 | 59.21 | 281,787 | -0.92(-1.52%) |
Sep 11, 2014 | 59.38 | 60.17 | 59.34 | 60.13 | 274,560 | +0.55(+0.92%) |
Sep 10, 2014 | 59.71 | 60.23 | 59.48 | 59.59 | 198,883 | -0.34(-0.57%) |
Sep 09, 2014 | 59.85 | 60.48 | 59.64 | 59.93 | 252,542 | -0.14(-0.23%) |
Sep 08, 2014 | 59.81 | 60.37 | 59.80 | 60.06 | 202,440 | +0.29(+0.49%) |
Sep 05, 2014 | 59.16 | 59.80 | 59.16 | 59.77 | 248,486 | +0.55(+0.92%) |
Sep 04, 2014 | 59.66 | 59.94 | 59.10 | 59.22 | 250,200 | -0.19(-0.31%) |
Sep 03, 2014 | 59.27 | 59.79 | 59.19 | 59.41 | 227,740 | +0.24(+0.41%) |
Sep 02, 2014 | 59.52 | 59.82 | 58.57 | 59.17 | 250,633 | -0.34(-0.57%) |
Aug 29, 2014 | 59.13 | 59.51 | 59.51 | 59.51 | 124,937 | +0.43(+0.73%) |
Aug 28, 2014 | 59.19 | 59.19 | 58.91 | 59.08 | 187,038 | -0.39(-0.66%) |
Aug 27, 2014 | 59.49 | 59.55 | 59.12 | 59.47 | 159,866 | -0.05(-0.08%) |
Aug 26, 2014 | 59.69 | 59.77 | 59.40 | 59.52 | 170,788 | -0.01(-0.02%) |
Aug 25, 2014 | 59.68 | 60.06 | 59.37 | 59.53 | 179,753 | +0.02(+0.03%) |
Aug 22, 2014 | 59.82 | 60.07 | 59.56 | 59.51 | 215,437 | -0.43(-0.72%) |
Aug 21, 2014 | 60.02 | 60.22 | 59.42 | 59.94 | 315,415 | -0.02(-0.03%) |
Aug 20, 2014 | 59.56 | 60.12 | 59.19 | 59.96 | 203,013 | +0.40(+0.67%) |
Aug 19, 2014 | 59.18 | 59.92 | 59.07 | 59.56 | 170,675 | +0.48(+0.81%) |
Aug 18, 2014 | 58.91 | 59.55 | 58.79 | 59.08 | 433,018 | +0.55(+0.93%) |
Aug 15, 2014 | 58.29 | 58.68 | 58.02 | 58.53 | 325,892 | +0.56(+0.97%) |
Aug 14, 2014 | 57.62 | 58.00 | 57.27 | 57.97 | 230,394 | +0.56(+0.98%) |
Aug 13, 2014 | 56.61 | 57.45 | 56.42 | 57.40 | 231,569 | +1.02(+1.81%) |
Aug 12, 2014 | 56.66 | 57.10 | 56.05 | 56.38 | 221,890 | -0.27(-0.48%) |
Aug 11, 2014 | 55.88 | 56.73 | 55.50 | 56.65 | 377,325 | +1.55(+2.81%) |
Aug 08, 2014 | 55.50 | 55.62 | 55.19 | 55.10 | 616,795 | -0.29(-0.53%) |
Aug 07, 2014 | 56.71 | 56.99 | 55.40 | 55.40 | 372,976 | -0.93(-1.64%) |
Aug 06, 2014 | 56.11 | 56.75 | 55.99 | 56.32 | 282,249 | -0.43(-0.76%) |
Aug 05, 2014 | 56.91 | 57.32 | 56.47 | 56.75 | 288,614 | -0.53(-0.92%) |
Aug 04, 2014 | 56.72 | 57.60 | 56.25 | 57.28 | 473,690 | +0.62(+1.10%) |
Aug 01, 2014 | 56.78 | 57.40 | 56.02 | 56.65 | 414,981 | -0.65(-1.14%) |
Jul 31, 2014 | 58.45 | 58.51 | 57.11 | 57.31 | 542,649 | -2.29(-3.84%) |
Jul 30, 2014 | 59.76 | 59.97 | 58.92 | 59.59 | 374,390 | -0.02(-0.03%) |
Jul 29, 2014 | 60.07 | 60.41 | 59.55 | 59.61 | 141,582 | -0.40(-0.67%) |
Jul 28, 2014 | 60.19 | 60.43 | 59.92 | 60.01 | 123,802 | -0.31(-0.52%) |
Jul 25, 2014 | 60.41 | 60.75 | 60.15 | 60.33 | 142,244 | -0.35(-0.58%) |
Jul 24, 2014 | 61.25 | 61.65 | 60.64 | 60.68 | 191,109 | -0.71(-1.16%) |
Jul 23, 2014 | 61.29 | 61.59 | 60.84 | 61.39 | 208,880 | +0.51(+0.83%) |
Jul 22, 2014 | 60.34 | 61.16 | 60.27 | 60.88 | 180,135 | +0.90(+1.49%) |
Jul 21, 2014 | 59.84 | 60.15 | 59.47 | 59.98 | 159,360 | -0.08(-0.13%) |
Jul 18, 2014 | 59.09 | 60.09 | 58.76 | 60.06 | 128,179 | +1.07(+1.82%) |
Jul 17, 2014 | 59.53 | 60.00 | 58.87 | 58.99 | 197,318 | -0.90(-1.50%) |
Jul 16, 2014 | 60.39 | 60.39 | 59.80 | 59.89 | 156,227 | -0.17(-0.28%) |
Jul 15, 2014 | 60.42 | 60.64 | 59.47 | 60.05 | 289,715 | -0.33(-0.55%) |
Jul 14, 2014 | 60.64 | 60.93 | 60.34 | 60.38 | 157,277 | +0.02(+0.03%) |
Jul 11, 2014 | 59.98 | 60.78 | 59.90 | 60.36 | 360,537 | +0.24(+0.41%) |
Jul 10, 2014 | 59.05 | 60.43 | 59.05 | 60.12 | 660,873 | +0.33(+0.55%) |
Jul 09, 2014 | 59.84 | 60.08 | 59.43 | 59.79 | 547,402 | -0.05(-0.08%) |
Jul 08, 2014 | 60.47 | 60.71 | 59.82 | 59.84 | 324,165 | -0.82(-1.35%) |
Jul 07, 2014 | 60.44 | 61.00 | 59.93 | 60.66 | 282,103 | +0.01(+0.02%) |
Jul 03, 2014 | 60.24 | 60.65 | 60.65 | 60.65 | 207,475 | +0.55(+0.91%) |
Jul 02, 2014 | 59.81 | 60.35 | 59.60 | 60.10 | 362,561 | +0.46(+0.77%) |
Jul 01, 2014 | 59.50 | 60.11 | 59.47 | 59.64 | 168,357 | +0.24(+0.41%) |
Jun 30, 2014 | 59.46 | 59.65 | 59.11 | 59.40 | 232,054 | -0.11(-0.18%) |
Jun 27, 2014 | 59.38 | 59.72 | 58.91 | 59.51 | 616,862 | +0.07(+0.11%) |
Jun 26, 2014 | 59.24 | 59.64 | 58.80 | 59.44 | 259,665 | +0.25(+0.43%) |
Jun 25, 2014 | 58.71 | 59.27 | 58.46 | 59.19 | 228,189 | +0.47(+0.80%) |
Jun 24, 2014 | 59.11 | 59.44 | 58.70 | 58.72 | 253,355 | -0.39(-0.66%) |
Jun 23, 2014 | 59.24 | 59.55 | 58.99 | 59.11 | 213,515 | -0.04(-0.07%) |
Jun 20, 2014 | 59.51 | 59.66 | 59.15 | 59.15 | 451,426 | -0.10(-0.16%) |
Jun 19, 2014 | 58.75 | 59.29 | 58.75 | 59.24 | 233,026 | +0.33(+0.56%) |
Jun 18, 2014 | 58.63 | 59.11 | 58.14 | 58.91 | 479,822 | +0.63(+1.09%) |
Jun 17, 2014 | 57.97 | 58.35 | 57.71 | 58.28 | 772,428 | +0.19(+0.32%) |
Jun 16, 2014 | 57.53 | 58.27 | 57.53 | 58.09 | 372,498 | +0.25(+0.44%) |
Jun 13, 2014 | 57.87 | 58.08 | 57.42 | 57.84 | 357,294 | +0.11(+0.19%) |
Jun 12, 2014 | 59.01 | 59.07 | 57.63 | 57.73 | 625,786 | -1.17(-1.98%) |
Jun 11, 2014 | 59.25 | 59.41 | 58.67 | 58.90 | 433,188 | -0.59(-1.00%) |
Jun 10, 2014 | 59.63 | 59.82 | 59.24 | 59.50 | 406,801 | -0.44(-0.73%) |
Jun 06, 2014 | 59.91 | 60.10 | 59.66 | 59.94 | 462,018 | +0.03(+0.05%) |
Jun 05, 2014 | 59.79 | 60.13 | 59.35 | 59.91 | 285,373 | +0.25(+0.42%) |
Jun 04, 2014 | 59.91 | 60.36 | 59.47 | 59.65 | 477,444 | -0.24(-0.41%) |
Jun 03, 2014 | 59.40 | 60.28 | 59.13 | 59.90 | 590,515 | +0.15(+0.24%) |
Jun 02, 2014 | 59.51 | 60.34 | 59.40 | 59.75 | 674,981 | +0.18(+0.29%) |
May 30, 2014 | 58.04 | 59.66 | 58.03 | 59.58 | 403,172 | +0.56(+0.96%) |
May 29, 2014 | 58.00 | 59.02 | 58.00 | 59.01 | 246,200 | +1.01(+1.75%) |
May 28, 2014 | 57.99 | 58.52 | 57.67 | 58.00 | 427,055 | -0.05(-0.08%) |
May 27, 2014 | 57.84 | 58.30 | 57.46 | 58.05 | 291,150 | +0.67(+1.17%) |
May 23, 2014 | 57.30 | 57.37 | 57.37 | 57.37 | 337,135 | -0.15(-0.25%) |
May 22, 2014 | 56.51 | 57.55 | 56.35 | 57.52 | 215,031 | +1.08(+1.92%) |
May 21, 2014 | 56.45 | 56.65 | 55.94 | 56.44 | 218,063 | +0.17(+0.29%) |
May 20, 2014 | 56.36 | 56.66 | 55.79 | 56.27 | 593,775 | -0.06(-0.10%) |
May 19, 2014 | 56.03 | 56.40 | 55.59 | 56.33 | 210,368 | +0.29(+0.52%) |
May 16, 2014 | 55.94 | 56.20 | 55.39 | 56.04 | 228,327 | +0.59(+1.07%) |
May 15, 2014 | 55.84 | 56.08 | 54.59 | 55.45 | 204,434 | -0.53(-0.94%) |
May 14, 2014 | 56.70 | 56.70 | 55.91 | 55.97 | 98,498 | -0.66(-1.17%) |
May 13, 2014 | 56.71 | 57.00 | 56.35 | 56.63 | 193,326 | -0.04(-0.07%) |
May 12, 2014 | 55.76 | 57.03 | 55.76 | 56.67 | 321,192 | +1.00(+1.80%) |
May 09, 2014 | 55.96 | 56.11 | 55.32 | 55.67 | 386,891 | -0.12(-0.21%) |
May 08, 2014 | 55.87 | 56.47 | 55.61 | 55.79 | 274,796 | -0.30(-0.54%) |
May 07, 2014 | 55.94 | 56.18 | 55.23 | 56.09 | 537,762 | +0.38(+0.68%) |
May 06, 2014 | 56.28 | 56.83 | 55.61 | 55.71 | 286,697 | -0.62(-1.11%) |
May 05, 2014 | 55.70 | 56.44 | 55.24 | 56.33 | 476,092 | -0.16(-0.28%) |
May 02, 2014 | 56.54 | 57.65 | 56.39 | 56.49 | 463,525 | +0.17(+0.29%) |
May 01, 2014 | 54.92 | 56.54 | 54.92 | 56.32 | 694,695 | +1.50(+2.74%) |
Apr 30, 2014 | 54.13 | 56.23 | 53.33 | 54.82 | 840,020 | +2.20(+4.18%) |
Apr 29, 2014 | 52.17 | 52.67 | 51.94 | 52.62 | 339,240 | +0.76(+1.47%) |
Apr 28, 2014 | 52.92 | 53.02 | 51.20 | 51.86 | 209,234 | -0.67(-1.28%) |
Apr 25, 2014 | 53.05 | 53.05 | 52.35 | 52.53 | 199,606 | -0.55(-1.03%) |
Apr 24, 2014 | 53.54 | 53.97 | 52.65 | 53.08 | 323,165 | +0.00(+0.00%) |
Apr 23, 2014 | 53.28 | 53.57 | 52.89 | 53.08 | 293,050 | -0.15(-0.27%) |
Apr 22, 2014 | 52.74 | 53.31 | 52.51 | 53.22 | 260,107 | +0.63(+1.20%) |
Apr 21, 2014 | 52.90 | 53.41 | 52.32 | 52.59 | 232,599 | -0.20(-0.39%) |
Apr 17, 2014 | 52.40 | 52.80 | 52.80 | 52.80 | 171,544 | +0.45(+0.86%) |
Apr 16, 2014 | 52.60 | 52.79 | 52.00 | 52.35 | 179,812 | +0.07(+0.13%) |
Apr 15, 2014 | 52.04 | 52.34 | 50.99 | 52.28 | 284,830 | +0.41(+0.79%) |
Apr 14, 2014 | 52.03 | 52.76 | 51.57 | 51.87 | 504,073 | +1.16(+2.29%) |
Apr 11, 2014 | 50.96 | 51.31 | 50.43 | 50.71 | 223,255 | -0.69(-1.35%) |
Apr 10, 2014 | 52.95 | 52.95 | 51.24 | 51.40 | 200,238 | -1.44(-2.73%) |
Apr 09, 2014 | 52.16 | 52.90 | 51.95 | 52.84 | 216,403 | +0.87(+1.67%) |
Apr 08, 2014 | 52.13 | 52.13 | 51.57 | 51.98 | 316,980 | -0.09(-0.17%) |
Apr 07, 2014 | 52.51 | 52.53 | 51.45 | 52.07 | 295,640 | -0.45(-0.85%) |
Apr 04, 2014 | 54.01 | 54.01 | 52.33 | 52.51 | 558,191 | -1.26(-2.34%) |
Apr 03, 2014 | 53.99 | 54.15 | 53.24 | 53.77 | 420,517 | -0.08(-0.14%) |
Apr 02, 2014 | 53.60 | 54.07 | 53.34 | 53.85 | 410,078 | +0.27(+0.51%) |
Apr 01, 2014 | 52.43 | 53.58 | 52.43 | 53.57 | 424,796 | +1.16(+2.21%) |
Mar 31, 2014 | 52.50 | 53.01 | 52.40 | 52.42 | 304,241 | +0.19(+0.35%) |
Mar 28, 2014 | 51.86 | 52.57 | 51.74 | 52.23 | 175,920 | +0.42(+0.81%) |
Mar 27, 2014 | 51.71 | 52.16 | 51.18 | 51.81 | 382,226 | +0.00(+0.00%) |
Mar 26, 2014 | 52.50 | 52.60 | 51.64 | 51.81 | 287,906 | -0.56(-1.06%) |
Mar 25, 2014 | 53.24 | 53.43 | 52.26 | 52.37 | 325,622 | -0.51(-0.96%) |
Mar 24, 2014 | 53.46 | 53.57 | 52.59 | 52.87 | 591,673 | -0.55(-1.02%) |
Mar 21, 2014 | 52.88 | 53.42 | 52.67 | 53.42 | 558,437 | +0.88(+1.67%) |
Mar 20, 2014 | 52.47 | 53.09 | 52.16 | 52.54 | 310,817 | -0.19(-0.35%) |
Mar 19, 2014 | 52.88 | 53.03 | 52.29 | 52.73 | 344,588 | +0.08(+0.15%) |
Mar 18, 2014 | 52.43 | 53.23 | 52.19 | 52.65 | 404,869 | +0.24(+0.46%) |
Mar 17, 2014 | 52.33 | 52.75 | 52.00 | 52.41 | 605,371 | +0.73(+1.41%) |
Mar 14, 2014 | 50.51 | 51.81 | 50.03 | 51.68 | 489,394 | +0.93(+1.82%) |
Mar 13, 2014 | 51.42 | 51.75 | 50.59 | 50.75 | 181,730 | -0.56(-1.10%) |
Mar 12, 2014 | 50.79 | 51.34 | 50.53 | 51.31 | 220,684 | +0.30(+0.59%) |
Mar 11, 2014 | 51.47 | 51.71 | 50.95 | 51.01 | 183,767 | -0.37(-0.72%) |
Mar 10, 2014 | 51.64 | 51.92 | 50.87 | 51.38 | 219,657 | -0.49(-0.94%) |
Mar 07, 2014 | 51.81 | 52.18 | 51.58 | 51.87 | 446,730 | +0.32(+0.62%) |
Mar 06, 2014 | 51.61 | 52.07 | 51.54 | 51.55 | 418,561 | -0.06(-0.11%) |
Mar 05, 2014 | 51.67 | 51.78 | 51.13 | 51.61 | 328,844 | -0.14(-0.26%) |
Mar 04, 2014 | 50.80 | 52.11 | 50.76 | 51.74 | 784,799 | +1.41(+2.81%) |
Mar 03, 2014 | 50.26 | 50.52 | 49.66 | 50.33 | 276,374 | -0.48(-0.94%) |
Feb 28, 2014 | 51.51 | 51.51 | 50.65 | 50.81 | 397,223 | -0.72(-1.40%) |
Feb 27, 2014 | 50.70 | 51.54 | 50.70 | 51.53 | 258,845 | +0.69(+1.36%) |
Feb 26, 2014 | 50.76 | 51.25 | 50.50 | 50.84 | 210,472 | +0.10(+0.19%) |
Feb 25, 2014 | 51.11 | 51.27 | 50.60 | 50.74 | 263,299 | -0.33(-0.65%) |
Feb 24, 2014 | 51.45 | 51.79 | 51.07 | 51.07 | 496,679 | +0.24(+0.48%) |
Feb 21, 2014 | 49.62 | 51.04 | 49.62 | 50.83 | 477,042 | +1.25(+2.51%) |
Feb 20, 2014 | 50.14 | 50.62 | 49.39 | 49.58 | 386,765 | -0.33(-0.66%) |
Feb 19, 2014 | 49.85 | 50.89 | 49.82 | 49.91 | 490,268 | -0.19(-0.39%) |
Feb 18, 2014 | 51.60 | 52.08 | 49.60 | 50.11 | 803,100 | -1.37(-2.67%) |
Feb 14, 2014 | 50.45 | 51.48 | 51.48 | 51.48 | 1,196,810 | +3.37(+7.01%) |
Feb 13, 2014 | 47.70 | 48.49 | 47.55 | 48.11 | 878,897 | -0.09(-0.18%) |
Feb 12, 2014 | 47.93 | 48.48 | 47.93 | 48.20 | 416,389 | +0.27(+0.57%) |
Feb 11, 2014 | 47.31 | 48.25 | 47.18 | 47.93 | 399,612 | +0.68(+1.44%) |
Feb 10, 2014 | 47.03 | 47.34 | 47.01 | 47.24 | 177,032 | +0.19(+0.41%) |
Feb 07, 2014 | 46.30 | 47.13 | 46.14 | 47.05 | 440,802 | +0.85(+1.83%) |
Feb 06, 2014 | 45.40 | 46.26 | 45.40 | 46.20 | 614,437 | +0.92(+2.02%) |
Feb 05, 2014 | 45.10 | 45.36 | 44.67 | 45.29 | 139,409 | +0.10(+0.22%) |
Feb 04, 2014 | 44.91 | 45.37 | 44.75 | 45.19 | 210,443 | +0.50(+1.11%) |
Feb 03, 2014 | 46.45 | 46.52 | 44.55 | 44.69 | 520,435 | -1.86(-4.00%) |
Jan 31, 2014 | 45.77 | 46.72 | 45.65 | 46.55 | 248,959 | +0.17(+0.36%) |
Jan 30, 2014 | 46.75 | 46.84 | 46.35 | 46.39 | 340,622 | +0.04(+0.08%) |
Jan 29, 2014 | 46.81 | 47.26 | 46.33 | 46.35 | 148,063 | -0.88(-1.86%) |
Jan 28, 2014 | 46.64 | 47.42 | 46.64 | 47.22 | 331,255 | +0.73(+1.57%) |
Jan 27, 2014 | 47.53 | 47.70 | 45.67 | 46.49 | 332,383 | -0.82(-1.73%) |
Jan 24, 2014 | 48.65 | 48.65 | 47.11 | 47.31 | 399,246 | -1.34(-2.76%) |
Jan 23, 2014 | 48.76 | 48.82 | 48.46 | 48.66 | 228,889 | -0.38(-0.77%) |
Jan 22, 2014 | 49.03 | 49.27 | 48.80 | 49.04 | 302,012 | +0.13(+0.26%) |
Jan 21, 2014 | 48.77 | 49.33 | 48.77 | 48.91 | 209,048 | +0.02(+0.04%) |
Jan 17, 2014 | 48.62 | 48.89 | 48.89 | 48.89 | 293,196 | +0.18(+0.38%) |
Jan 16, 2014 | 48.81 | 49.06 | 48.61 | 48.70 | 113,387 | -0.17(-0.34%) |
Jan 15, 2014 | 48.61 | 49.05 | 48.61 | 48.87 | 289,796 | +0.26(+0.54%) |
Jan 14, 2014 | 48.07 | 48.84 | 48.00 | 48.61 | 147,527 | +0.63(+1.32%) |
Jan 13, 2014 | 48.67 | 48.77 | 47.78 | 47.97 | 194,402 | -0.73(-1.50%) |
Jan 10, 2014 | 48.88 | 49.06 | 48.53 | 48.70 | 227,077 | -0.07(-0.14%) |
Jan 09, 2014 | 48.73 | 49.05 | 48.30 | 48.77 | 199,461 | +0.12(+0.24%) |
Jan 08, 2014 | 48.26 | 49.06 | 48.26 | 48.66 | 370,376 | +0.29(+0.60%) |
Jan 07, 2014 | 48.28 | 49.07 | 48.28 | 48.36 | 439,359 | +0.19(+0.40%) |
Jan 06, 2014 | 48.60 | 48.68 | 48.14 | 48.17 | 269,164 | -0.34(-0.70%) |
Jan 03, 2014 | 48.70 | 48.87 | 48.46 | 48.51 | 307,603 | -0.08(-0.16%) |
Jan 02, 2014 | 47.95 | 48.83 | 47.95 | 48.59 | 386,160 | +0.41(+0.85%) |
Dec 31, 2013 | 48.47 | 48.18 | 48.18 | 48.18 | 209,221 | -0.33(-0.68%) |
Dec 30, 2013 | 48.22 | 48.67 | 48.16 | 48.51 | 164,479 | +0.24(+0.50%) |
Dec 27, 2013 | 48.51 | 48.68 | 48.18 | 48.27 | 187,405 | -0.16(-0.32%) |
Dec 26, 2013 | 48.57 | 48.76 | 48.23 | 48.42 | 171,169 | -0.12(-0.24%) |
Dec 24, 2013 | 48.56 | 48.88 | 48.53 | 48.54 | 127,495 | -0.02(-0.04%) |
Dec 23, 2013 | 48.51 | 49.12 | 48.36 | 48.56 | 283,498 | +0.34(+0.71%) |
Dec 20, 2013 | 47.86 | 48.22 | 47.74 | 48.22 | 311,219 | +0.54(+1.12%) |
Dec 19, 2013 | 47.27 | 47.79 | 47.01 | 47.68 | 285,814 | +0.43(+0.91%) |
Dec 18, 2013 | 46.43 | 47.34 | 46.24 | 47.25 | 340,951 | +1.08(+2.34%) |
Dec 17, 2013 | 46.80 | 46.81 | 46.06 | 46.17 | 298,071 | -0.57(-1.23%) |
Dec 16, 2013 | 46.83 | 47.14 | 46.43 | 46.75 | 322,018 | +1.13(+2.48%) |
Dec 13, 2013 | 45.67 | 46.15 | 45.62 | 45.62 | 344,721 | -0.07(-0.15%) |
Dec 12, 2013 | 45.51 | 46.43 | 45.30 | 45.68 | 465,327 | +0.25(+0.56%) |
Dec 11, 2013 | 45.96 | 46.31 | 45.34 | 45.43 | 407,444 | -0.59(-1.29%) |
Dec 10, 2013 | 46.07 | 46.28 | 45.70 | 46.03 | 216,265 | -0.08(-0.17%) |
Dec 09, 2013 | 45.94 | 46.19 | 45.84 | 46.10 | 205,769 | +0.20(+0.45%) |
Dec 06, 2013 | 46.28 | 46.46 | 45.88 | 45.90 | 283,084 | +0.10(+0.21%) |
Dec 05, 2013 | 45.80 | 46.08 | 45.55 | 45.80 | 247,085 | -0.08(-0.17%) |
Dec 04, 2013 | 46.24 | 46.41 | 45.16 | 45.88 | 262,801 | -0.54(-1.15%) |
Dec 03, 2013 | 46.75 | 46.97 | 46.14 | 46.42 | 686,136 | -0.38(-0.81%) |
Dec 02, 2013 | 47.23 | 47.23 | 46.74 | 46.80 | 345,053 | -0.32(-0.68%) |
Nov 29, 2013 | 46.97 | 47.42 | 46.97 | 47.12 | 83,951 | +0.07(+0.14%) |
Nov 27, 2013 | 47.19 | 47.33 | 46.99 | 47.05 | 186,172 | -0.21(-0.45%) |
Nov 26, 2013 | 47.18 | 47.91 | 46.97 | 47.26 | 345,402 | +0.17(+0.35%) |
Nov 25, 2013 | 47.63 | 47.63 | 47.02 | 47.10 | 144,292 | -0.53(-1.10%) |
Nov 22, 2013 | 47.46 | 47.71 | 47.23 | 47.62 | 179,587 | +0.27(+0.58%) |
Nov 21, 2013 | 47.00 | 47.55 | 47.00 | 47.35 | 369,691 | +0.50(+1.06%) |
Nov 20, 2013 | 47.16 | 47.56 | 46.74 | 46.85 | 168,503 | -0.19(-0.39%) |
Nov 19, 2013 | 47.52 | 47.58 | 46.95 | 47.04 | 253,467 | -0.55(-1.15%) |
Nov 18, 2013 | 48.02 | 48.16 | 47.43 | 47.58 | 218,946 | -0.46(-0.95%) |
Nov 15, 2013 | 47.54 | 48.05 | 47.36 | 48.04 | 284,817 | +0.63(+1.34%) |
Nov 14, 2013 | 47.10 | 47.59 | 46.91 | 47.41 | 218,535 | +0.35(+0.75%) |
Nov 12, 2013 | 46.77 | 47.31 | 46.77 | 47.06 | 263,698 | +0.24(+0.52%) |
Nov 11, 2013 | 47.01 | 47.34 | 46.63 | 46.81 | 222,480 | -0.09(-0.19%) |
Nov 08, 2013 | 46.27 | 47.09 | 46.14 | 46.90 | 222,205 | +0.73(+1.58%) |
Nov 07, 2013 | 46.90 | 47.18 | 46.03 | 46.17 | 551,435 | -0.60(-1.29%) |
Nov 06, 2013 | 47.69 | 48.14 | 46.68 | 46.78 | 509,044 | -0.86(-1.80%) |
Nov 05, 2013 | 47.45 | 48.01 | 47.41 | 47.63 | 292,074 | +0.05(+0.10%) |
Nov 04, 2013 | 47.44 | 47.65 | 47.25 | 47.58 | 207,742 | +0.62(+1.33%) |