Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.20 | 40.22 | 39.97 | 39.97 | 15,974 | -0.40(-0.99%) |
Nov 26, 2014 | 40.37 | 40.37 | 40.37 | 0 | +0.11(+0.27%) | |
Nov 25, 2014 | 40.23 | 40.32 | 40.17 | 40.26 | 21,821 | -0.20(-0.49%) |
Nov 24, 2014 | 40.63 | 40.68 | 40.37 | 40.46 | 48,902 | -0.09(-0.22%) |
Nov 21, 2014 | 40.53 | 40.69 | 40.35 | 40.55 | 77,279 | -0.60(-1.46%) |
Nov 20, 2014 | 40.69 | 41.27 | 40.66 | 41.15 | 49,026 | +1.01(+2.52%) |
Nov 19, 2014 | 40.05 | 40.19 | 39.87 | 40.14 | 63,365 | +0.51(+1.29%) |
Nov 18, 2014 | 39.43 | 39.70 | 39.36 | 39.63 | 21,153 | +0.38(+0.96%) |
Nov 17, 2014 | 39.30 | 38.88 | 39.25 | 31,854 | -0.21(-0.52%) | |
Nov 14, 2014 | 38.81 | 39.48 | 38.81 | 39.46 | 69,088 | +1.01(+2.63%) |
Nov 13, 2014 | 38.06 | 38.56 | 38.03 | 38.45 | 71,536 | +1.22(+3.28%) |
Nov 12, 2014 | 37.23 | 37.33 | 37.11 | 37.23 | 32,255 | -0.30(-0.80%) |
Nov 11, 2014 | 36.96 | 37.53 | 36.93 | 37.53 | 31,435 | +0.33(+0.89%) |
Nov 10, 2014 | 37.20 | 37.29 | 37.03 | 37.20 | 24,885 | +0.23(+0.62%) |
Nov 07, 2014 | 36.83 | 37.12 | 36.82 | 36.97 | 18,792 | +0.32(+0.87%) |
Nov 06, 2014 | 36.87 | 37.05 | 36.54 | 36.65 | 39,452 | +1.31(+3.71%) |
Nov 05, 2014 | 35.84 | 35.84 | 35.34 | 35.34 | 20,265 | -0.02(-0.06%) |
Nov 04, 2014 | 35.60 | 35.60 | 35.26 | 35.36 | 37,267 | -0.53(-1.48%) |
Nov 03, 2014 | 36.33 | 36.37 | 35.86 | 35.89 | 29,969 | -0.41(-1.14%) |
Oct 31, 2014 | 36.16 | 36.38 | 36.14 | 36.30 | 45,966 | +0.23(+0.65%) |
Oct 30, 2014 | 35.62 | 36.14 | 35.53 | 36.07 | 40,993 | -0.36(-0.99%) |
Oct 29, 2014 | 36.84 | 36.90 | 36.27 | 36.43 | 40,093 | -0.23(-0.63%) |
Oct 28, 2014 | 36.42 | 36.68 | 36.42 | 36.66 | 38,384 | +0.39(+1.08%) |
Oct 27, 2014 | 35.95 | 36.56 | 36.56 | 36.27 | 32,463 | -0.29(-0.79%) |
Oct 24, 2014 | 36.85 | 36.86 | 36.44 | 36.56 | 81,607 | -0.49(-1.32%) |
Oct 23, 2014 | 36.85 | 37.23 | 36.79 | 37.05 | 86,645 | +0.57(+1.58%) |
Oct 22, 2014 | 37.05 | 37.07 | 36.47 | 36.48 | 73,694 | -0.66(-1.76%) |
Oct 21, 2014 | 36.67 | 37.18 | 36.67 | 37.13 | 50,647 | +0.68(+1.87%) |
Oct 20, 2014 | 36.39 | 36.64 | 36.18 | 36.45 | 62,829 | +1.64(+4.71%) |
Oct 17, 2014 | 34.76 | 35.29 | 34.74 | 34.81 | 49,466 | +0.21(+0.61%) |
Oct 16, 2014 | 34.05 | 34.79 | 34.01 | 34.60 | 61,562 | -0.16(-0.45%) |
Oct 15, 2014 | 34.23 | 34.79 | 34.16 | 34.76 | 277,740 | -0.02(-0.07%) |
Oct 14, 2014 | 34.92 | 35.14 | 34.75 | 34.78 | 42,036 | -0.30(-0.84%) |
Oct 13, 2014 | 35.37 | 35.46 | 35.08 | 35.08 | 42,619 | +0.33(+0.94%) |
Oct 10, 2014 | 35.24 | 35.43 | 34.75 | 34.75 | 53,939 | -1.18(-3.28%) |
Oct 09, 2014 | 36.48 | 36.65 | 35.79 | 35.93 | 77,039 | -1.68(-4.47%) |
Oct 08, 2014 | 36.75 | 37.62 | 36.75 | 37.61 | 41,201 | +0.71(+1.92%) |
Oct 07, 2014 | 36.99 | 37.07 | 36.83 | 36.90 | 131,968 | -0.12(-0.34%) |
Oct 06, 2014 | 36.80 | 37.03 | 36.52 | 37.02 | 133,829 | +0.07(+0.20%) |
Oct 03, 2014 | 36.78 | 37.00 | 36.60 | 36.95 | 39,509 | -0.17(-0.47%) |
Oct 02, 2014 | 37.60 | 37.62 | 36.81 | 37.12 | 193,523 | -0.72(-1.89%) |
Oct 01, 2014 | 37.66 | 37.90 | 37.64 | 37.84 | 36,967 | +0.44(+1.18%) |
Sep 30, 2014 | 37.06 | 37.50 | 37.03 | 37.40 | 29,911 | -0.38(-1.01%) |
Sep 29, 2014 | 37.57 | 37.88 | 37.56 | 37.78 | 62,795 | -0.88(-2.28%) |
Sep 26, 2014 | 38.40 | 38.70 | 38.12 | 38.66 | 104,476 | -0.43(-1.09%) |
Sep 25, 2014 | 39.66 | 39.67 | 39.00 | 39.09 | 78,715 | -0.62(-1.55%) |
Sep 24, 2014 | 39.35 | 39.78 | 39.35 | 39.70 | 245,044 | +0.68(+1.74%) |
Sep 23, 2014 | 39.07 | 39.45 | 39.00 | 39.02 | 210,111 | -0.65(-1.65%) |
Sep 22, 2014 | 39.51 | 39.90 | 39.05 | 39.67 | 435,037 | -0.11(-0.26%) |
Sep 19, 2014 | 39.98 | 40.02 | 39.63 | 39.78 | 129,009 | -0.30(-0.75%) |
Sep 18, 2014 | 39.73 | 40.17 | 39.72 | 40.08 | 188,393 | +0.86(+2.19%) |
Sep 17, 2014 | 39.58 | 39.63 | 39.17 | 39.22 | 70,530 | +1.03(+2.70%) |
Sep 16, 2014 | 38.05 | 38.25 | 37.91 | 38.19 | 57,618 | +0.84(+2.25%) |
Sep 15, 2014 | 37.28 | 37.48 | 37.18 | 37.35 | 48,315 | +0.55(+1.49%) |
Sep 12, 2014 | 36.75 | 37.20 | 36.56 | 36.80 | 340,994 | -0.29(-0.78%) |
Sep 11, 2014 | 36.87 | 37.16 | 36.85 | 37.09 | 44,758 | -0.07(-0.19%) |
Sep 10, 2014 | 37.09 | 37.20 | 37.01 | 37.16 | 292,615 | -0.14(-0.36%) |
Sep 09, 2014 | 37.51 | 37.54 | 37.14 | 37.30 | 73,964 | -0.23(-0.60%) |
Sep 08, 2014 | 37.75 | 37.99 | 37.52 | 37.52 | 165,527 | -0.69(-1.81%) |
Sep 05, 2014 | 38.41 | 38.46 | 38.00 | 38.21 | 26,543 | -0.04(-0.10%) |
Sep 04, 2014 | 38.08 | 38.51 | 38.01 | 38.25 | 103,691 | -0.27(-0.70%) |
Sep 03, 2014 | 38.58 | 38.66 | 38.52 | 38.52 | 66,346 | +0.96(+2.56%) |
Sep 02, 2014 | 37.59 | 37.64 | 37.45 | 37.56 | 56,708 | +0.16(+0.43%) |
Aug 29, 2014 | 37.40 | 37.40 | 37.40 | 0 | -0.47(-1.23%) | |
Aug 28, 2014 | 37.81 | 37.88 | 37.63 | 37.87 | 64,518 | -0.94(-2.42%) |
Aug 27, 2014 | 39.12 | 39.12 | 38.80 | 38.80 | 78,517 | -0.37(-0.94%) |
Aug 26, 2014 | 39.17 | 39.30 | 39.07 | 39.17 | 50,332 | +0.28(+0.72%) |
Aug 25, 2014 | 38.72 | 39.02 | 38.71 | 38.90 | 42,975 | +0.26(+0.67%) |
Aug 22, 2014 | 38.75 | 38.76 | 38.40 | 38.63 | 45,207 | -0.95(-2.39%) |
Aug 21, 2014 | 39.56 | 39.66 | 39.50 | 39.58 | 80,272 | -0.48(-1.19%) |
Aug 20, 2014 | 40.01 | 40.11 | 39.91 | 40.06 | 41,187 | -0.14(-0.35%) |
Aug 19, 2014 | 40.15 | 40.22 | 40.12 | 40.20 | 54,405 | +0.12(+0.29%) |
Aug 18, 2014 | 40.15 | 40.19 | 40.04 | 40.09 | 44,985 | +0.48(+1.22%) |
Aug 15, 2014 | 39.88 | 39.94 | 39.47 | 39.60 | 94,371 | -0.36(-0.91%) |
Aug 14, 2014 | 39.85 | 40.04 | 39.78 | 39.96 | 63,236 | +0.89(+2.28%) |
Aug 13, 2014 | 38.97 | 39.11 | 38.90 | 39.07 | 44,420 | +0.20(+0.51%) |
Aug 12, 2014 | 39.08 | 39.08 | 38.65 | 38.87 | 1,596,648 | +0.52(+1.36%) |
Aug 11, 2014 | 38.42 | 38.52 | 38.23 | 38.35 | 128,752 | +0.04(+0.10%) |
Aug 08, 2014 | 37.84 | 38.29 | 37.78 | 38.31 | 48,542 | +1.19(+3.21%) |
Aug 07, 2014 | 37.45 | 37.49 | 36.95 | 37.12 | 168,250 | -1.73(-4.45%) |
Aug 06, 2014 | 38.57 | 38.99 | 38.56 | 38.85 | 59,624 | +0.17(+0.44%) |
Aug 05, 2014 | 38.77 | 39.00 | 38.60 | 38.68 | 69,228 | -0.31(-0.81%) |
Aug 04, 2014 | 38.75 | 39.02 | 38.55 | 38.99 | 133,057 | -0.05(-0.14%) |
Aug 01, 2014 | 39.08 | 39.32 | 38.63 | 39.05 | 202,434 | -0.51(-1.28%) |
Jul 31, 2014 | 39.80 | 40.00 | 39.52 | 39.55 | 564,955 | -7.42(-15.80%) |
Jul 30, 2014 | 47.21 | 47.22 | 46.83 | 46.98 | 68,786 | -0.44(-0.92%) |
Jul 29, 2014 | 47.86 | 47.89 | 47.38 | 47.41 | 136,175 | +0.50(+1.07%) |
Jul 28, 2014 | 47.09 | 47.09 | 46.53 | 46.91 | 88,332 | -1.02(-2.13%) |
Jul 25, 2014 | 48.08 | 48.15 | 47.71 | 47.94 | 37,992 | -0.89(-1.83%) |
Jul 24, 2014 | 48.99 | 49.00 | 48.76 | 48.83 | 44,060 | +0.17(+0.35%) |
Jul 23, 2014 | 48.86 | 48.91 | 48.65 | 48.66 | 42,637 | -0.20(-0.41%) |
Jul 22, 2014 | 48.71 | 48.92 | 48.64 | 48.86 | 37,589 | -0.34(-0.69%) |
Jul 21, 2014 | 49.05 | 49.25 | 48.90 | 49.20 | 45,121 | -0.81(-1.62%) |
Jul 18, 2014 | 49.74 | 50.01 | 49.70 | 50.01 | 21,659 | +0.83(+1.69%) |
Jul 17, 2014 | 49.52 | 49.95 | 49.18 | 49.18 | 38,339 | -0.09(-0.18%) |
Jul 16, 2014 | 49.42 | 49.42 | 49.15 | 49.27 | 53,975 | +0.10(+0.19%) |
Jul 15, 2014 | 49.16 | 49.25 | 49.00 | 49.17 | 44,463 | -1.05(-2.08%) |
Jul 14, 2014 | 49.85 | 50.23 | 49.85 | 50.22 | 53,889 | +1.52(+3.13%) |
Jul 11, 2014 | 48.66 | 48.74 | 48.56 | 48.70 | 27,770 | -0.20(-0.42%) |
Jul 10, 2014 | 48.79 | 49.06 | 48.71 | 48.90 | 41,971 | -0.30(-0.61%) |
Jul 09, 2014 | 48.93 | 49.23 | 48.90 | 49.20 | 41,691 | -0.43(-0.87%) |
Jul 08, 2014 | 49.50 | 49.86 | 49.49 | 49.63 | 26,013 | -0.25(-0.50%) |
Jul 07, 2014 | 49.83 | 49.96 | 49.76 | 49.88 | 23,898 | -0.72(-1.42%) |
Jul 03, 2014 | 50.60 | 50.60 | 50.60 | 0 | +0.23(+0.46%) | |
Jul 02, 2014 | 50.34 | 50.53 | 50.30 | 50.37 | 22,351 | -0.15(-0.30%) |
Jul 01, 2014 | 50.41 | 50.75 | 50.41 | 50.52 | 42,201 | -0.14(-0.29%) |
Jun 30, 2014 | 50.62 | 50.72 | 50.47 | 50.66 | 23,856 | +0.21(+0.43%) |
Jun 27, 2014 | 50.21 | 50.50 | 50.19 | 50.45 | 128,035 | +0.68(+1.37%) |
Jun 26, 2014 | 49.19 | 49.81 | 48.96 | 49.77 | 195,424 | -0.50(-0.99%) |
Jun 25, 2014 | 50.02 | 50.30 | 50.00 | 50.27 | 141,232 | -0.52(-1.02%) |
Jun 24, 2014 | 50.90 | 50.98 | 50.70 | 50.79 | 63,019 | -0.16(-0.31%) |
Jun 23, 2014 | 51.09 | 51.09 | 50.88 | 50.95 | 31,576 | -0.51(-0.99%) |
Jun 20, 2014 | 51.59 | 51.64 | 51.41 | 51.46 | 39,537 | -0.71(-1.36%) |
Jun 19, 2014 | 52.32 | 52.32 | 52.13 | 52.17 | 64,274 | -0.58(-1.10%) |
Jun 18, 2014 | 52.55 | 52.75 | 52.26 | 52.75 | 43,619 | +0.03(+0.06%) |
Jun 17, 2014 | 52.61 | 52.78 | 52.57 | 52.72 | 34,410 | -0.39(-0.73%) |
Jun 16, 2014 | 53.20 | 53.25 | 53.04 | 53.11 | 21,304 | +0.35(+0.66%) |
Jun 13, 2014 | 52.83 | 53.00 | 52.63 | 52.76 | 15,143 | -0.23(-0.43%) |
Jun 12, 2014 | 52.98 | 53.15 | 52.96 | 52.99 | 15,209 | +0.57(+1.09%) |
Jun 11, 2014 | 52.72 | 52.74 | 52.35 | 52.42 | 32,109 | -0.56(-1.06%) |
Jun 10, 2014 | 52.87 | 52.98 | 52.78 | 52.98 | 60,249 | +0.81(+1.55%) |
Jun 06, 2014 | 52.06 | 52.19 | 51.89 | 52.17 | 28,307 | -0.44(-0.84%) |
Jun 05, 2014 | 52.42 | 52.61 | 52.00 | 52.61 | 25,986 | -0.48(-0.90%) |
Jun 04, 2014 | 53.03 | 53.17 | 52.83 | 53.09 | 35,244 | -0.11(-0.21%) |
Jun 03, 2014 | 53.18 | 53.24 | 53.08 | 53.20 | 15,069 | -0.05(-0.09%) |
Jun 02, 2014 | 53.60 | 53.60 | 53.12 | 53.25 | 26,033 | -0.53(-0.99%) |
May 30, 2014 | 53.40 | 53.78 | 53.40 | 53.78 | 23,074 | +0.38(+0.71%) |
May 29, 2014 | 53.22 | 53.40 | 53.10 | 53.40 | 37,840 | +0.06(+0.11%) |
May 28, 2014 | 53.36 | 53.51 | 53.15 | 53.34 | 20,823 | -0.26(-0.49%) |
May 27, 2014 | 53.76 | 53.82 | 53.45 | 53.60 | 20,933 | +0.59(+1.11%) |
May 23, 2014 | 53.01 | 53.01 | 53.01 | 0 | +0.23(+0.44%) | |
May 22, 2014 | 52.87 | 53.08 | 52.76 | 52.78 | 23,013 | -0.27(-0.51%) |
May 21, 2014 | 52.85 | 53.18 | 52.81 | 53.05 | 33,646 | -0.08(-0.15%) |
May 20, 2014 | 53.11 | 53.40 | 53.00 | 53.13 | 37,544 | -0.22(-0.41%) |
May 19, 2014 | 53.16 | 53.41 | 53.16 | 53.35 | 19,793 | -0.15(-0.28%) |
May 16, 2014 | 53.41 | 53.60 | 53.31 | 53.50 | 21,962 | -0.45(-0.83%) |
May 15, 2014 | 54.32 | 54.53 | 53.95 | 53.95 | 115,189 | -0.11(-0.20%) |
May 14, 2014 | 54.42 | 54.59 | 54.02 | 54.06 | 24,867 | +0.01(+0.02%) |
May 13, 2014 | 54.27 | 54.40 | 54.05 | 54.05 | 37,023 | +0.72(+1.34%) |
May 12, 2014 | 53.13 | 53.43 | 53.11 | 53.33 | 33,006 | +0.33(+0.63%) |
May 09, 2014 | 53.22 | 53.30 | 52.88 | 53.00 | 153,845 | +0.06(+0.11%) |
May 08, 2014 | 53.06 | 53.15 | 52.85 | 52.94 | 414,856 | +0.70(+1.34%) |
May 07, 2014 | 53.07 | 53.07 | 51.92 | 52.24 | 87,371 | -0.23(-0.44%) |
May 06, 2014 | 53.00 | 53.00 | 52.41 | 52.47 | 37,337 | -0.93(-1.74%) |
May 05, 2014 | 53.02 | 53.40 | 52.78 | 53.40 | 30,848 | -0.01(-0.02%) |
May 02, 2014 | 53.32 | 53.56 | 53.20 | 53.41 | 30,145 | +0.26(+0.49%) |
May 01, 2014 | 53.38 | 53.38 | 53.09 | 53.15 | 36,406 | -0.21(-0.39%) |
Apr 30, 2014 | 53.31 | 53.36 | 53.15 | 53.36 | 41,165 | +0.21(+0.40%) |
Apr 29, 2014 | 53.02 | 53.22 | 52.93 | 53.15 | 51,594 | +0.48(+0.91%) |
Apr 28, 2014 | 52.92 | 53.20 | 52.29 | 52.67 | 120,235 | +0.03(+0.06%) |
Apr 25, 2014 | 52.82 | 53.13 | 52.60 | 52.64 | 161,106 | -0.27(-0.51%) |
Apr 24, 2014 | 52.65 | 53.24 | 52.53 | 52.91 | 306,561 | +0.06(+0.11%) |
Apr 23, 2014 | 53.21 | 53.21 | 52.70 | 52.85 | 245,721 | +0.44(+0.84%) |
Apr 22, 2014 | 52.32 | 52.48 | 52.11 | 52.41 | 259,737 | +0.06(+0.11%) |
Apr 21, 2014 | 52.35 | 52.48 | 52.30 | 52.35 | 38,185 | -0.10(-0.19%) |
Apr 17, 2014 | 52.45 | 52.45 | 52.45 | 0 | -0.82(-1.54%) | |
Apr 16, 2014 | 53.09 | 53.33 | 52.95 | 53.27 | 18,194 | -0.28(-0.52%) |
Apr 15, 2014 | 53.86 | 53.89 | 52.97 | 53.55 | 25,744 | -0.53(-0.98%) |
Apr 14, 2014 | 54.12 | 54.20 | 53.87 | 54.08 | 43,810 | +0.11(+0.20%) |
Apr 11, 2014 | 53.71 | 54.35 | 53.52 | 53.97 | 0 | -0.02(-0.04%) |
Apr 10, 2014 | 54.51 | 54.81 | 53.85 | 53.99 | 95,718 | -0.52(-0.95%) |
Apr 09, 2014 | 54.14 | 54.51 | 53.97 | 54.51 | 15,731 | +1.07(+2.00%) |
Apr 08, 2014 | 52.99 | 53.80 | 52.99 | 53.44 | 17,745 | +0.54(+1.02%) |
Apr 07, 2014 | 53.35 | 53.35 | 52.71 | 52.90 | 34,335 | -0.67(-1.25%) |
Apr 04, 2014 | 54.22 | 54.26 | 53.57 | 53.57 | 0 | -0.65(-1.20%) |
Apr 03, 2014 | 54.53 | 54.60 | 54.17 | 54.22 | 66,495 | -0.69(-1.26%) |
Apr 02, 2014 | 54.74 | 54.96 | 54.72 | 54.91 | 40,042 | +0.24(+0.44%) |
Apr 01, 2014 | 54.49 | 54.67 | 54.24 | 54.67 | 169,151 | +0.37(+0.68%) |
Mar 31, 2014 | 54.15 | 54.48 | 54.15 | 54.30 | 30,765 | +0.16(+0.30%) |
Mar 28, 2014 | 54.25 | 54.41 | 53.95 | 54.14 | 0 | +0.63(+1.18%) |
Mar 27, 2014 | 54.10 | 54.22 | 53.43 | 53.51 | 37,374 | -0.43(-0.80%) |
Mar 26, 2014 | 53.98 | 54.10 | 53.79 | 53.94 | 53,601 | +1.24(+2.35%) |
Mar 25, 2014 | 52.35 | 52.70 | 52.31 | 52.70 | 26,691 | +0.55(+1.05%) |
Mar 24, 2014 | 52.40 | 52.43 | 51.86 | 52.15 | 108,666 | -0.28(-0.53%) |
Mar 21, 2014 | 52.90 | 52.98 | 52.43 | 52.43 | 100,976 | -0.94(-1.76%) |
Mar 20, 2014 | 52.90 | 53.55 | 52.90 | 53.37 | 25,990 | -0.44(-0.82%) |
Mar 19, 2014 | 54.64 | 54.76 | 53.55 | 53.81 | 62,051 | -1.65(-2.98%) |
Mar 18, 2014 | 54.71 | 55.46 | 54.69 | 55.46 | 46,945 | +1.01(+1.85%) |
Mar 17, 2014 | 53.70 | 54.45 | 53.70 | 54.45 | 22,102 | +0.90(+1.68%) |
Mar 14, 2014 | 52.55 | 53.67 | 52.55 | 53.55 | 0 | +1.10(+2.10%) |
Mar 13, 2014 | 54.08 | 54.08 | 52.31 | 52.45 | 35,805 | -1.67(-3.09%) |
Mar 12, 2014 | 54.00 | 54.22 | 53.74 | 54.12 | 16,775 | -0.63(-1.15%) |
Mar 11, 2014 | 55.12 | 55.40 | 54.67 | 54.75 | 116,155 | -0.47(-0.85%) |
Mar 10, 2014 | 55.42 | 55.56 | 55.10 | 55.22 | 151,368 | -0.73(-1.30%) |
Mar 07, 2014 | 56.21 | 56.21 | 55.68 | 55.95 | 0 | +0.21(+0.37%) |
Mar 06, 2014 | 55.43 | 55.83 | 55.18 | 55.74 | 515,934 | -0.23(-0.42%) |
Mar 05, 2014 | 56.05 | 56.18 | 55.45 | 55.98 | 569,366 | -1.35(-2.35%) |
Mar 04, 2014 | 57.20 | 57.36 | 57.03 | 57.33 | 421,953 | +1.62(+2.91%) |
Mar 03, 2014 | 55.90 | 56.27 | 55.60 | 55.71 | 40,014 | -2.41(-4.15%) |
Feb 28, 2014 | 58.00 | 58.35 | 57.97 | 58.12 | 0 | +0.95(+1.66%) |
Feb 27, 2014 | 56.74 | 57.17 | 56.67 | 57.17 | 19,015 | -0.19(-0.33%) |
Feb 26, 2014 | 57.60 | 57.64 | 57.07 | 57.36 | 30,837 | -0.59(-1.02%) |
Feb 25, 2014 | 58.34 | 58.34 | 57.95 | 57.95 | 28,333 | -0.52(-0.89%) |
Feb 24, 2014 | 58.03 | 58.55 | 57.76 | 58.47 | 19,260 | +0.71(+1.23%) |
Feb 21, 2014 | 57.21 | 57.90 | 57.21 | 57.76 | 0 | -0.49(-0.84%) |
Feb 20, 2014 | 57.90 | 58.25 | 57.80 | 58.25 | 19,286 | -0.07(-0.12%) |
Feb 19, 2014 | 58.51 | 58.72 | 58.28 | 58.32 | 28,964 | -0.91(-1.54%) |
Feb 18, 2014 | 59.22 | 59.28 | 59.02 | 59.23 | 25,137 | -0.27(-0.45%) |
Feb 14, 2014 | 59.50 | 59.50 | 59.50 | 0 | +0.06(+0.10%) | |
Feb 13, 2014 | 58.61 | 59.45 | 58.61 | 59.44 | 61,843 | +0.77(+1.31%) |
Feb 12, 2014 | 58.67 | 58.73 | 58.20 | 58.67 | 56,179 | -0.09(-0.16%) |
Feb 11, 2014 | 58.46 | 58.83 | 58.44 | 58.77 | 11,672 | +0.55(+0.95%) |
Feb 10, 2014 | 58.11 | 58.21 | 57.91 | 58.21 | 23,542 | -0.02(-0.03%) |
Feb 07, 2014 | 57.89 | 58.23 | 57.68 | 58.23 | 0 | +0.47(+0.81%) |
Feb 06, 2014 | 57.75 | 58.10 | 57.61 | 57.76 | 16,924 | +1.81(+3.24%) |
Feb 05, 2014 | 56.00 | 56.14 | 55.73 | 55.95 | 16,087 | +0.16(+0.29%) |
Feb 04, 2014 | 55.60 | 55.97 | 55.45 | 55.79 | 35,260 | +1.39(+2.56%) |
Feb 03, 2014 | 55.41 | 55.41 | 54.40 | 54.40 | 26,231 | -1.27(-2.28%) |
Jan 31, 2014 | 55.39 | 56.01 | 55.15 | 55.67 | 0 | -1.00(-1.77%) |
Jan 30, 2014 | 56.67 | 56.78 | 56.38 | 56.67 | 23,079 | -0.93(-1.61%) |
Jan 29, 2014 | 57.85 | 57.87 | 57.52 | 57.60 | 15,503 | -1.32(-2.24%) |
Jan 28, 2014 | 58.21 | 58.92 | 58.21 | 58.92 | 22,434 | +0.36(+0.61%) |
Jan 27, 2014 | 58.27 | 58.70 | 58.23 | 58.56 | 25,973 | -0.26(-0.44%) |
Jan 24, 2014 | 59.86 | 59.86 | 58.64 | 58.82 | 0 | -3.50(-5.62%) |
Jan 23, 2014 | 63.10 | 63.10 | 62.19 | 62.32 | 308,975 | -0.73(-1.16%) |
Jan 22, 2014 | 62.84 | 63.05 | 62.67 | 63.05 | 20,197 | +0.79(+1.27%) |
Jan 21, 2014 | 62.28 | 62.33 | 61.89 | 62.26 | 19,871 | +0.93(+1.52%) |
Jan 17, 2014 | 61.33 | 61.33 | 61.33 | 0 | +0.20(+0.33%) | |
Jan 16, 2014 | 61.49 | 61.49 | 60.91 | 61.13 | 25,264 | -0.73(-1.18%) |
Jan 15, 2014 | 62.06 | 61.86 | 61.65 | 61.86 | 16,448 | -0.20(-0.32%) |
Jan 14, 2014 | 61.68 | 62.08 | 61.49 | 62.06 | 87,712 | +1.57(+2.59%) |
Jan 13, 2014 | 60.64 | 60.88 | 60.29 | 60.49 | 120,264 | -1.12(-1.83%) |
Jan 10, 2014 | 61.44 | 61.73 | 61.41 | 61.62 | 33,103 | +1.00(+1.65%) |
Jan 09, 2014 | 61.09 | 61.62 | 60.02 | 60.62 | 21,583 | -0.84(-1.37%) |
Jan 08, 2014 | 61.77 | 61.85 | 61.45 | 61.46 | 23,483 | -0.44(-0.71%) |
Jan 07, 2014 | 62.06 | 62.07 | 61.76 | 61.90 | 14,210 | -0.28(-0.45%) |
Jan 06, 2014 | 62.14 | 62.46 | 62.12 | 62.18 | 15,865 | +0.29(+0.47%) |
Jan 03, 2014 | 62.15 | 62.34 | 61.89 | 61.89 | 11,969 | -0.60(-0.96%) |
Jan 02, 2014 | 62.66 | 62.69 | 62.32 | 62.49 | 154,292 | -1.74(-2.71%) |
Dec 31, 2013 | 64.23 | 64.23 | 64.23 | 0 | +0.19(+0.30%) | |
Dec 30, 2013 | 63.74 | 64.05 | 63.74 | 64.04 | 11,565 | +0.79(+1.25%) |
Dec 27, 2013 | 63.28 | 63.39 | 63.03 | 63.25 | 13,719 | +0.60(+0.96%) |
Dec 26, 2013 | 62.70 | 62.80 | 62.51 | 62.65 | 53,318 | +0.15(+0.24%) |
Dec 24, 2013 | 62.90 | 62.90 | 62.45 | 62.50 | 50,865 | -0.13(-0.21%) |
Dec 23, 2013 | 62.56 | 62.83 | 62.35 | 62.63 | 46,625 | +0.97(+1.57%) |
Dec 20, 2013 | 61.43 | 61.82 | 61.43 | 61.66 | 0 | +0.84(+1.38%) |
Dec 19, 2013 | 60.31 | 60.82 | 60.26 | 60.82 | 17,347 | +0.69(+1.15%) |
Dec 18, 2013 | 59.92 | 60.45 | 59.71 | 60.13 | 18,775 | +0.62(+1.04%) |
Dec 17, 2013 | 59.60 | 59.73 | 59.33 | 59.51 | 17,015 | -0.15(-0.25%) |
Dec 16, 2013 | 59.73 | 59.83 | 59.57 | 59.66 | 27,110 | +0.37(+0.63%) |
Dec 13, 2013 | 59.23 | 59.38 | 59.11 | 59.29 | 0 | -0.27(-0.46%) |
Dec 12, 2013 | 59.80 | 59.87 | 59.40 | 59.56 | 23,527 | -0.90(-1.49%) |
Dec 11, 2013 | 60.75 | 60.75 | 60.37 | 60.46 | 44,311 | +0.17(+0.28%) |
Dec 10, 2013 | 60.49 | 60.58 | 60.28 | 60.29 | 28,737 | -0.05(-0.08%) |
Dec 09, 2013 | 60.30 | 60.39 | 60.18 | 60.34 | 20,187 | -0.23(-0.38%) |
Dec 06, 2013 | 60.50 | 60.58 | 60.10 | 60.57 | 27,809 | +0.39(+0.65%) |
Dec 05, 2013 | 59.79 | 60.20 | 59.79 | 60.18 | 17,688 | +0.48(+0.80%) |
Dec 04, 2013 | 59.32 | 59.74 | 59.32 | 59.70 | 23,510 | -0.05(-0.08%) |
Dec 03, 2013 | 60.06 | 60.20 | 59.56 | 59.75 | 21,976 | -0.68(-1.13%) |