Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 55.05 | 56.66 | 56.66 | 56.66 | 525,580 | +1.95(+3.57%) |
Aug 28, 2014 | 54.34 | 55.28 | 53.58 | 54.71 | 631,298 | +0.29(+0.54%) |
Aug 27, 2014 | 55.32 | 55.40 | 54.13 | 54.42 | 541,518 | -0.64(-1.16%) |
Aug 26, 2014 | 54.98 | 55.73 | 54.70 | 55.06 | 555,530 | +0.29(+0.53%) |
Aug 25, 2014 | 53.81 | 54.94 | 53.68 | 54.77 | 512,577 | +1.21(+2.25%) |
Aug 22, 2014 | 53.26 | 53.88 | 52.59 | 53.56 | 444,948 | +0.08(+0.16%) |
Aug 21, 2014 | 53.61 | 54.16 | 52.10 | 53.48 | 470,984 | -0.33(-0.61%) |
Aug 20, 2014 | 54.30 | 54.43 | 53.18 | 53.81 | 394,586 | -0.54(-0.99%) |
Aug 19, 2014 | 53.68 | 54.59 | 53.62 | 54.34 | 549,073 | +0.64(+1.19%) |
Aug 18, 2014 | 53.83 | 54.34 | 52.77 | 53.70 | 525,540 | +0.08(+0.14%) |
Aug 15, 2014 | 53.57 | 54.16 | 52.87 | 53.63 | 688,803 | +0.46(+0.87%) |
Aug 14, 2014 | 53.92 | 53.92 | 52.31 | 53.16 | 968,926 | -0.81(-1.50%) |
Aug 13, 2014 | 54.84 | 55.15 | 53.82 | 53.97 | 710,141 | -0.63(-1.16%) |
Aug 12, 2014 | 55.80 | 56.39 | 54.22 | 54.61 | 735,316 | -1.55(-2.75%) |
Aug 11, 2014 | 57.51 | 57.77 | 55.32 | 56.15 | 1,152,000 | -1.29(-2.25%) |
Aug 08, 2014 | 55.17 | 57.40 | 53.96 | 57.44 | 2,595,066 | +4.74(+9.00%) |
Aug 07, 2014 | 54.07 | 54.61 | 52.39 | 52.70 | 1,193,127 | -0.92(-1.72%) |
Aug 06, 2014 | 53.47 | 54.69 | 53.05 | 53.63 | 865,112 | -0.32(-0.59%) |
Aug 05, 2014 | 56.33 | 56.91 | 53.25 | 53.95 | 1,489,787 | -2.95(-5.19%) |
Aug 04, 2014 | 51.16 | 58.26 | 50.50 | 56.90 | 3,114,669 | +6.25(+12.34%) |
Aug 01, 2014 | 50.90 | 51.55 | 49.25 | 50.65 | 1,282,917 | -0.50(-0.99%) |
Jul 31, 2014 | 50.76 | 52.12 | 50.34 | 51.15 | 1,146,844 | -0.26(-0.50%) |
Jul 30, 2014 | 50.88 | 52.25 | 50.87 | 51.41 | 1,371,496 | +1.20(+2.38%) |
Jul 29, 2014 | 48.25 | 50.24 | 47.75 | 50.21 | 1,373,909 | +1.88(+3.88%) |
Jul 28, 2014 | 48.64 | 48.80 | 47.41 | 48.34 | 874,593 | -0.36(-0.74%) |
Jul 25, 2014 | 50.41 | 50.82 | 48.65 | 48.69 | 756,557 | -2.22(-4.35%) |
Jul 24, 2014 | 52.16 | 52.29 | 50.53 | 50.91 | 597,030 | -1.00(-1.93%) |
Jul 23, 2014 | 52.50 | 52.81 | 51.06 | 51.91 | 1,093,241 | +1.09(+2.15%) |
Jul 22, 2014 | 51.47 | 51.54 | 50.44 | 50.82 | 876,249 | -0.40(-0.77%) |
Jul 21, 2014 | 51.69 | 51.91 | 50.63 | 51.21 | 888,837 | -0.44(-0.86%) |
Jul 18, 2014 | 51.44 | 51.96 | 51.04 | 51.66 | 818,788 | +0.18(+0.35%) |
Jul 17, 2014 | 53.95 | 54.47 | 51.31 | 51.48 | 1,018,457 | -2.60(-4.81%) |
Jul 16, 2014 | 53.47 | 54.66 | 53.27 | 54.08 | 858,131 | +1.11(+2.10%) |
Jul 15, 2014 | 55.16 | 55.76 | 52.88 | 52.97 | 988,586 | -2.29(-4.15%) |
Jul 14, 2014 | 56.10 | 56.56 | 55.17 | 55.26 | 784,984 | -0.23(-0.41%) |
Jul 11, 2014 | 57.09 | 57.45 | 55.48 | 55.48 | 782,442 | -1.90(-3.32%) |
Jul 10, 2014 | 56.58 | 58.21 | 56.43 | 57.39 | 800,311 | -0.15(-0.26%) |
Jul 09, 2014 | 57.07 | 57.74 | 56.53 | 57.54 | 817,921 | +0.51(+0.89%) |
Jul 08, 2014 | 55.75 | 57.35 | 54.77 | 57.03 | 1,205,513 | +1.17(+2.09%) |
Jul 07, 2014 | 56.95 | 57.46 | 55.76 | 55.86 | 911,081 | -1.17(-2.05%) |
Jul 03, 2014 | 57.60 | 57.03 | 57.03 | 57.03 | 498,750 | -0.41(-0.71%) |
Jul 02, 2014 | 58.19 | 58.91 | 57.34 | 57.44 | 785,921 | -0.94(-1.62%) |
Jul 01, 2014 | 59.97 | 60.09 | 58.27 | 58.38 | 762,961 | -1.17(-1.96%) |
Jun 30, 2014 | 58.51 | 59.77 | 58.45 | 59.55 | 835,355 | +0.83(+1.41%) |
Jun 27, 2014 | 59.78 | 59.96 | 57.83 | 58.72 | 1,359,749 | -1.19(-1.98%) |
Jun 26, 2014 | 61.90 | 62.13 | 59.32 | 59.91 | 1,084,748 | -2.22(-3.57%) |
Jun 25, 2014 | 60.35 | 62.40 | 60.35 | 62.12 | 703,465 | +1.59(+2.63%) |
Jun 24, 2014 | 64.05 | 64.45 | 60.47 | 60.53 | 733,146 | -3.37(-5.27%) |
Jun 23, 2014 | 64.99 | 65.85 | 63.69 | 63.89 | 515,724 | -0.60(-0.94%) |
Jun 20, 2014 | 65.35 | 65.35 | 63.46 | 64.50 | 995,234 | -0.59(-0.91%) |
Jun 19, 2014 | 66.04 | 66.42 | 64.24 | 65.09 | 628,529 | -0.88(-1.33%) |
Jun 18, 2014 | 64.55 | 66.19 | 64.55 | 65.97 | 691,879 | +1.42(+2.21%) |
Jun 17, 2014 | 64.43 | 65.26 | 63.78 | 64.55 | 507,129 | -0.08(-0.12%) |
Jun 16, 2014 | 63.64 | 64.86 | 62.68 | 64.62 | 554,483 | +1.30(+2.05%) |
Jun 13, 2014 | 63.19 | 63.67 | 62.47 | 63.32 | 575,038 | +0.47(+0.75%) |
Jun 12, 2014 | 61.87 | 63.56 | 61.87 | 62.85 | 696,577 | +1.29(+2.10%) |
Jun 11, 2014 | 59.74 | 62.23 | 59.43 | 61.56 | 712,616 | +1.61(+2.69%) |
Jun 10, 2014 | 60.06 | 60.82 | 59.52 | 59.94 | 457,109 | +0.33(+0.55%) |
Jun 06, 2014 | 59.55 | 59.87 | 58.96 | 59.61 | 623,956 | +0.41(+0.70%) |
Jun 05, 2014 | 59.28 | 59.64 | 58.02 | 59.20 | 799,470 | +0.03(+0.05%) |
Jun 04, 2014 | 59.29 | 59.63 | 58.27 | 59.17 | 719,811 | -0.33(-0.55%) |
Jun 03, 2014 | 59.31 | 61.21 | 59.31 | 59.50 | 1,111,777 | -0.38(-0.63%) |
Jun 02, 2014 | 60.80 | 61.44 | 59.77 | 59.88 | 778,341 | -0.65(-1.07%) |
May 30, 2014 | 60.85 | 61.12 | 59.88 | 60.53 | 686,419 | -0.58(-0.96%) |
May 29, 2014 | 59.74 | 61.25 | 58.69 | 61.11 | 892,361 | +1.66(+2.79%) |
May 28, 2014 | 58.74 | 59.64 | 58.06 | 59.45 | 519,217 | +0.41(+0.69%) |
May 27, 2014 | 58.44 | 59.22 | 57.12 | 59.05 | 652,651 | +1.05(+1.80%) |
May 23, 2014 | 59.08 | 58.00 | 58.00 | 58.00 | 589,634 | -1.71(-2.86%) |
May 22, 2014 | 58.31 | 60.30 | 57.63 | 59.71 | 556,208 | +1.70(+2.93%) |
May 21, 2014 | 57.88 | 59.08 | 57.04 | 58.01 | 777,467 | +0.67(+1.17%) |
May 20, 2014 | 57.65 | 57.88 | 56.31 | 57.34 | 923,649 | -0.56(-0.96%) |
May 19, 2014 | 55.77 | 58.19 | 55.43 | 57.90 | 1,153,090 | +1.76(+3.14%) |
May 16, 2014 | 56.08 | 56.60 | 54.46 | 56.13 | 863,546 | +0.37(+0.66%) |
May 15, 2014 | 57.15 | 57.81 | 54.70 | 55.77 | 1,395,695 | -1.88(-3.26%) |
May 14, 2014 | 56.86 | 58.53 | 56.45 | 57.64 | 1,368,031 | +0.85(+1.49%) |
May 13, 2014 | 55.14 | 56.98 | 54.82 | 56.79 | 776,390 | +1.72(+3.12%) |
May 12, 2014 | 55.17 | 55.62 | 54.41 | 55.08 | 954,458 | +0.47(+0.86%) |
May 09, 2014 | 54.24 | 55.14 | 53.64 | 54.61 | 1,089,130 | -0.16(-0.29%) |
May 08, 2014 | 57.52 | 58.05 | 54.57 | 54.77 | 866,858 | -3.06(-5.28%) |
May 07, 2014 | 58.27 | 58.77 | 55.51 | 57.82 | 1,325,402 | -0.05(-0.08%) |
May 06, 2014 | 57.49 | 59.28 | 56.97 | 57.87 | 1,112,941 | -1.23(-2.07%) |
May 05, 2014 | 58.38 | 59.95 | 57.59 | 59.10 | 842,147 | +0.21(+0.35%) |
May 02, 2014 | 58.45 | 59.70 | 58.21 | 58.89 | 554,063 | +0.65(+1.12%) |
May 01, 2014 | 59.70 | 59.95 | 57.52 | 58.24 | 1,008,285 | -1.80(-3.00%) |
Apr 30, 2014 | 59.19 | 60.63 | 57.99 | 60.04 | 1,055,355 | +0.66(+1.11%) |
Apr 29, 2014 | 58.87 | 60.45 | 58.26 | 59.38 | 745,787 | +0.94(+1.61%) |
Apr 28, 2014 | 58.75 | 59.74 | 57.62 | 58.44 | 617,159 | -0.25(-0.42%) |
Apr 25, 2014 | 60.07 | 60.24 | 58.29 | 58.68 | 721,228 | -1.63(-2.70%) |
Apr 24, 2014 | 60.29 | 61.20 | 59.38 | 60.31 | 760,949 | +0.25(+0.41%) |
Apr 23, 2014 | 59.11 | 60.65 | 58.58 | 60.07 | 1,358,167 | +0.75(+1.26%) |
Apr 22, 2014 | 57.99 | 60.23 | 57.51 | 59.32 | 1,219,471 | +1.54(+2.66%) |
Apr 21, 2014 | 57.37 | 57.94 | 56.09 | 57.78 | 1,136,407 | +0.24(+0.41%) |
Apr 17, 2014 | 60.36 | 57.55 | 57.55 | 57.55 | 3,398,246 | -2.09(-3.51%) |
Apr 16, 2014 | 59.22 | 60.66 | 59.21 | 59.64 | 1,508,015 | +0.35(+0.59%) |
Apr 15, 2014 | 57.43 | 59.32 | 56.60 | 59.29 | 1,426,321 | +1.86(+3.23%) |
Apr 14, 2014 | 58.07 | 58.83 | 56.94 | 57.44 | 831,379 | +0.11(+0.20%) |
Apr 11, 2014 | 56.14 | 58.21 | 56.14 | 57.32 | 971,202 | +0.60(+1.06%) |
Apr 10, 2014 | 57.79 | 58.02 | 55.92 | 56.72 | 781,355 | -0.96(-1.67%) |
Apr 09, 2014 | 57.28 | 58.16 | 55.98 | 57.68 | 1,030,096 | +0.81(+1.43%) |
Apr 08, 2014 | 55.05 | 57.60 | 54.80 | 56.87 | 1,133,743 | +1.85(+3.36%) |
Apr 07, 2014 | 56.14 | 57.15 | 54.22 | 55.02 | 992,112 | -1.19(-2.11%) |
Apr 04, 2014 | 58.66 | 59.20 | 55.96 | 56.21 | 781,945 | -2.00(-3.43%) |
Apr 03, 2014 | 58.36 | 59.00 | 57.32 | 58.21 | 733,235 | +0.00(+0.00%) |
Apr 02, 2014 | 58.76 | 59.20 | 57.52 | 58.21 | 665,087 | -0.46(-0.79%) |
Apr 01, 2014 | 58.84 | 59.47 | 57.54 | 58.67 | 853,355 | -0.04(-0.06%) |
Mar 31, 2014 | 58.78 | 59.58 | 58.16 | 58.71 | 1,272,411 | +0.33(+0.57%) |
Mar 28, 2014 | 57.17 | 58.60 | 56.95 | 58.38 | 651,537 | +1.49(+2.62%) |
Mar 27, 2014 | 55.40 | 57.01 | 55.21 | 56.89 | 702,074 | +1.66(+3.00%) |
Mar 26, 2014 | 56.77 | 57.05 | 55.20 | 55.23 | 675,880 | -1.30(-2.30%) |
Mar 25, 2014 | 58.24 | 58.83 | 56.39 | 56.53 | 696,752 | -1.25(-2.17%) |
Mar 24, 2014 | 58.77 | 59.23 | 56.80 | 57.78 | 625,122 | -0.82(-1.40%) |
Mar 21, 2014 | 58.46 | 59.18 | 57.71 | 58.60 | 771,599 | +0.43(+0.75%) |
Mar 20, 2014 | 56.75 | 58.24 | 55.83 | 58.17 | 677,840 | +1.06(+1.85%) |
Mar 19, 2014 | 57.58 | 57.99 | 56.80 | 57.11 | 547,508 | -0.29(-0.51%) |
Mar 18, 2014 | 55.51 | 58.25 | 55.51 | 57.41 | 1,134,958 | +1.95(+3.52%) |
Mar 17, 2014 | 55.42 | 56.29 | 54.82 | 55.46 | 896,754 | +0.12(+0.22%) |
Mar 14, 2014 | 55.21 | 56.11 | 55.05 | 55.33 | 499,426 | -0.24(-0.42%) |
Mar 13, 2014 | 56.37 | 56.84 | 54.94 | 55.57 | 547,526 | -0.48(-0.86%) |
Mar 12, 2014 | 55.45 | 56.39 | 54.94 | 56.05 | 900,291 | +0.26(+0.47%) |
Mar 11, 2014 | 57.83 | 58.34 | 55.35 | 55.79 | 863,098 | -2.20(-3.79%) |
Mar 10, 2014 | 58.87 | 58.93 | 57.52 | 57.98 | 863,318 | -0.43(-0.74%) |
Mar 07, 2014 | 58.27 | 58.58 | 56.87 | 58.42 | 1,138,634 | +0.67(+1.17%) |
Mar 06, 2014 | 58.38 | 58.80 | 57.23 | 57.74 | 986,846 | -0.71(-1.22%) |
Mar 05, 2014 | 59.66 | 60.27 | 58.07 | 58.45 | 808,350 | -1.54(-2.56%) |
Mar 04, 2014 | 59.19 | 60.60 | 58.95 | 59.99 | 1,393,292 | +1.40(+2.38%) |
Mar 03, 2014 | 58.46 | 59.48 | 58.10 | 58.60 | 760,714 | +0.01(+0.02%) |
Feb 28, 2014 | 56.92 | 58.88 | 56.71 | 58.59 | 1,124,690 | +1.52(+2.66%) |
Feb 27, 2014 | 57.06 | 57.98 | 56.67 | 57.07 | 1,017,084 | -0.39(-0.67%) |
Feb 26, 2014 | 57.42 | 58.30 | 56.47 | 57.45 | 986,977 | -0.01(-0.02%) |
Feb 25, 2014 | 57.38 | 58.00 | 56.25 | 57.46 | 1,063,442 | +0.08(+0.15%) |
Feb 24, 2014 | 57.74 | 59.59 | 55.79 | 57.38 | 1,905,857 | +1.59(+2.86%) |
Feb 21, 2014 | 55.02 | 57.05 | 53.96 | 55.79 | 1,900,088 | +2.07(+3.86%) |
Feb 20, 2014 | 53.15 | 56.98 | 52.57 | 53.71 | 2,249,915 | +3.73(+7.47%) |
Feb 19, 2014 | 51.76 | 52.91 | 49.81 | 49.98 | 1,560,144 | -1.98(-3.81%) |
Feb 18, 2014 | 52.40 | 52.71 | 51.68 | 51.96 | 712,518 | +0.52(+1.01%) |
Feb 14, 2014 | 51.41 | 51.44 | 51.44 | 51.44 | 705,122 | +0.03(+0.06%) |
Feb 13, 2014 | 49.14 | 52.28 | 49.08 | 51.41 | 1,326,819 | +1.61(+3.24%) |
Feb 12, 2014 | 48.81 | 51.33 | 48.81 | 49.80 | 1,415,792 | +1.26(+2.60%) |
Feb 11, 2014 | 46.98 | 49.18 | 46.91 | 48.53 | 1,117,155 | +1.62(+3.46%) |
Feb 10, 2014 | 47.00 | 47.58 | 45.90 | 46.91 | 721,810 | -0.34(-0.72%) |
Feb 07, 2014 | 47.55 | 47.84 | 46.64 | 47.25 | 863,691 | -0.24(-0.50%) |
Feb 06, 2014 | 46.73 | 47.76 | 46.58 | 47.49 | 718,565 | +1.16(+2.50%) |
Feb 05, 2014 | 46.43 | 47.11 | 45.51 | 46.33 | 1,058,285 | -0.27(-0.59%) |
Feb 04, 2014 | 44.97 | 47.08 | 44.65 | 46.60 | 1,140,767 | +2.03(+4.55%) |
Feb 03, 2014 | 47.17 | 47.79 | 44.24 | 44.57 | 1,200,263 | -2.44(-5.19%) |
Jan 31, 2014 | 46.25 | 47.79 | 45.32 | 47.02 | 774,157 | +0.11(+0.24%) |
Jan 30, 2014 | 47.20 | 49.06 | 46.54 | 46.90 | 1,257,362 | +0.19(+0.40%) |
Jan 29, 2014 | 47.90 | 49.30 | 46.30 | 46.71 | 1,478,048 | -0.79(-1.67%) |
Jan 28, 2014 | 44.37 | 48.22 | 44.28 | 47.51 | 2,048,693 | +4.84(+11.34%) |
Jan 27, 2014 | 44.33 | 45.44 | 42.17 | 42.67 | 1,385,207 | -1.62(-3.66%) |
Jan 24, 2014 | 46.36 | 46.55 | 43.99 | 44.29 | 1,297,493 | -2.47(-5.28%) |
Jan 23, 2014 | 47.55 | 48.08 | 46.37 | 46.76 | 575,701 | -1.01(-2.11%) |
Jan 22, 2014 | 46.86 | 48.33 | 46.64 | 47.77 | 635,306 | +1.20(+2.57%) |
Jan 21, 2014 | 45.91 | 46.70 | 45.58 | 46.57 | 536,508 | +1.11(+2.45%) |
Jan 17, 2014 | 46.74 | 45.46 | 45.46 | 45.46 | 573,939 | -1.28(-2.74%) |
Jan 16, 2014 | 46.78 | 48.14 | 46.07 | 46.74 | 912,834 | +1.12(+2.46%) |
Jan 15, 2014 | 45.21 | 46.29 | 45.21 | 45.62 | 614,047 | +0.41(+0.92%) |
Jan 14, 2014 | 44.55 | 45.45 | 44.22 | 45.21 | 1,262,268 | +1.20(+2.72%) |
Jan 13, 2014 | 45.09 | 45.64 | 43.90 | 44.01 | 1,602,202 | -1.36(-2.99%) |
Jan 10, 2014 | 45.58 | 46.51 | 44.81 | 45.37 | 1,233,314 | -0.08(-0.17%) |
Jan 09, 2014 | 46.22 | 47.18 | 43.85 | 45.44 | 2,046,118 | -0.85(-1.83%) |
Jan 08, 2014 | 47.30 | 48.73 | 46.22 | 46.29 | 1,172,265 | +0.02(+0.04%) |
Jan 07, 2014 | 46.60 | 47.70 | 45.92 | 46.27 | 607,363 | -0.24(-0.51%) |
Jan 06, 2014 | 47.31 | 47.53 | 46.15 | 46.51 | 975,392 | -0.62(-1.32%) |
Jan 03, 2014 | 48.00 | 48.58 | 46.80 | 47.13 | 535,538 | -0.70(-1.46%) |
Jan 02, 2014 | 49.68 | 50.12 | 46.87 | 47.83 | 1,398,074 | -2.36(-4.70%) |
Dec 31, 2013 | 49.52 | 50.18 | 50.18 | 50.18 | 570,863 | +0.70(+1.41%) |
Dec 30, 2013 | 50.78 | 51.16 | 49.30 | 49.49 | 496,545 | -1.45(-2.85%) |
Dec 27, 2013 | 50.95 | 51.34 | 49.95 | 50.94 | 654,149 | +0.05(+0.09%) |
Dec 26, 2013 | 51.64 | 51.82 | 50.31 | 50.89 | 570,281 | -0.58(-1.12%) |
Dec 24, 2013 | 50.52 | 51.63 | 49.81 | 51.47 | 330,444 | +0.73(+1.43%) |
Dec 23, 2013 | 50.77 | 51.07 | 50.24 | 50.74 | 544,717 | +0.39(+0.77%) |
Dec 20, 2013 | 49.18 | 51.37 | 49.05 | 50.35 | 1,459,608 | +1.27(+2.59%) |
Dec 19, 2013 | 49.50 | 50.33 | 48.39 | 49.08 | 1,523,267 | -1.02(-2.03%) |
Dec 18, 2013 | 50.66 | 51.38 | 49.54 | 50.10 | 828,607 | -0.41(-0.82%) |
Dec 17, 2013 | 51.98 | 52.64 | 50.26 | 50.51 | 843,086 | -1.54(-2.95%) |
Dec 16, 2013 | 52.75 | 53.14 | 51.51 | 52.05 | 1,088,320 | +0.38(+0.73%) |
Dec 13, 2013 | 49.91 | 51.81 | 49.43 | 51.67 | 1,066,053 | +1.73(+3.47%) |
Dec 12, 2013 | 49.73 | 50.80 | 49.43 | 49.94 | 1,084,360 | +0.41(+0.82%) |
Dec 11, 2013 | 52.45 | 52.45 | 48.89 | 49.53 | 3,176,310 | -5.05(-9.26%) |
Dec 10, 2013 | 55.68 | 56.56 | 53.61 | 54.59 | 1,734,509 | +0.68(+1.26%) |
Dec 09, 2013 | 55.63 | 56.01 | 52.99 | 53.91 | 1,307,601 | -1.30(-2.36%) |
Dec 06, 2013 | 58.47 | 58.94 | 55.05 | 55.21 | 0 | -2.44(-4.24%) |
Dec 05, 2013 | 56.69 | 58.18 | 55.69 | 57.65 | 0 | +1.04(+1.83%) |
Dec 04, 2013 | 56.23 | 57.81 | 55.67 | 56.62 | 0 | +0.25(+0.45%) |
Dec 03, 2013 | 54.43 | 56.45 | 53.36 | 56.36 | 0 | +1.66(+3.03%) |
Dec 02, 2013 | 55.36 | 55.58 | 53.76 | 54.70 | 694,965 | -0.85(-1.53%) |
Nov 29, 2013 | 55.60 | 57.20 | 54.38 | 55.55 | 0 | -0.10(-0.19%) |
Nov 27, 2013 | 57.46 | 57.70 | 54.43 | 55.65 | 0 | -2.10(-3.64%) |
Nov 26, 2013 | 56.17 | 58.46 | 55.13 | 57.76 | 0 | +1.77(+3.17%) |
Nov 25, 2013 | 56.90 | 56.90 | 54.22 | 55.98 | 485,859 | -0.99(-1.74%) |
Nov 22, 2013 | 57.78 | 57.86 | 55.82 | 56.97 | 0 | -0.05(-0.08%) |
Nov 21, 2013 | 54.73 | 57.26 | 54.29 | 57.02 | 597,939 | +2.73(+5.02%) |
Nov 20, 2013 | 53.92 | 55.26 | 53.06 | 54.30 | 0 | +0.76(+1.43%) |
Nov 19, 2013 | 52.92 | 54.80 | 51.28 | 53.53 | 1,041,246 | +0.74(+1.39%) |
Nov 18, 2013 | 56.45 | 56.45 | 52.46 | 52.80 | 0 | -3.19(-5.69%) |
Nov 15, 2013 | 57.22 | 57.36 | 55.25 | 55.98 | 0 | -1.07(-1.88%) |
Nov 14, 2013 | 56.58 | 58.03 | 55.80 | 57.06 | 882,971 | +2.24(+4.09%) |
Nov 12, 2013 | 55.26 | 56.13 | 54.24 | 54.81 | 0 | -0.90(-1.61%) |
Nov 11, 2013 | 56.33 | 57.60 | 54.97 | 55.71 | 0 | -0.91(-1.60%) |
Nov 08, 2013 | 53.94 | 57.50 | 53.94 | 56.62 | 0 | +2.60(+4.82%) |
Nov 07, 2013 | 56.29 | 56.41 | 51.99 | 54.01 | 1,802,269 | -2.21(-3.92%) |
Nov 06, 2013 | 59.47 | 60.40 | 55.79 | 56.22 | 874,411 | -2.55(-4.33%) |
Nov 05, 2013 | 60.98 | 61.01 | 57.51 | 58.77 | 1,015,197 | -2.80(-4.55%) |
Nov 04, 2013 | 60.42 | 62.42 | 59.76 | 61.57 | 1,162,294 | +1.82(+3.05%) |
Nov 01, 2013 | 61.36 | 63.43 | 59.00 | 59.75 | 0 | -4.20(-6.56%) |
Oct 31, 2013 | 63.12 | 66.47 | 60.91 | 63.94 | 0 | -3.02(-4.51%) |
Oct 30, 2013 | 68.20 | 69.56 | 64.72 | 66.96 | 708,480 | -1.41(-2.06%) |
Oct 29, 2013 | 67.47 | 69.14 | 67.47 | 68.36 | 0 | +0.89(+1.31%) |
Oct 28, 2013 | 68.94 | 68.94 | 66.81 | 67.48 | 0 | -1.20(-1.74%) |
Oct 25, 2013 | 68.08 | 69.18 | 67.07 | 68.68 | 0 | +0.58(+0.84%) |
Oct 24, 2013 | 63.85 | 68.33 | 63.18 | 68.10 | 769,810 | +4.28(+6.70%) |
Oct 23, 2013 | 65.00 | 66.07 | 63.08 | 63.83 | 0 | -3.09(-4.61%) |
Oct 22, 2013 | 67.14 | 69.71 | 66.04 | 66.91 | 760,655 | +0.55(+0.82%) |
Oct 21, 2013 | 67.94 | 69.46 | 66.28 | 66.37 | 446,376 | -1.63(-2.40%) |
Oct 18, 2013 | 66.92 | 68.86 | 65.73 | 68.00 | 821,771 | +1.98(+3.00%) |
Oct 17, 2013 | 62.67 | 66.45 | 62.67 | 66.02 | 1,358,441 | +3.11(+4.95%) |
Oct 16, 2013 | 61.11 | 63.88 | 60.48 | 62.90 | 737,000 | +2.33(+3.84%) |
Oct 15, 2013 | 60.22 | 61.99 | 60.16 | 60.58 | 455,475 | -0.06(-0.09%) |
Oct 14, 2013 | 60.79 | 61.46 | 59.83 | 60.63 | 731,677 | -0.49(-0.80%) |
Oct 11, 2013 | 60.18 | 61.76 | 59.84 | 61.12 | 0 | +0.50(+0.82%) |
Oct 10, 2013 | 59.31 | 61.04 | 58.56 | 60.62 | 774,650 | +2.40(+4.11%) |
Oct 09, 2013 | 59.70 | 59.83 | 57.39 | 58.23 | 439,232 | -1.27(-2.14%) |
Oct 08, 2013 | 61.59 | 62.04 | 58.74 | 59.50 | 810,898 | -2.02(-3.28%) |
Oct 07, 2013 | 61.74 | 62.59 | 61.25 | 61.52 | 0 | -1.18(-1.88%) |
Oct 04, 2013 | 61.54 | 63.35 | 61.09 | 62.70 | 0 | +1.04(+1.68%) |
Oct 03, 2013 | 60.40 | 61.70 | 60.18 | 61.66 | 0 | +1.31(+2.17%) |
Oct 02, 2013 | 57.25 | 61.80 | 57.13 | 60.35 | 920,447 | +2.90(+5.06%) |
Oct 01, 2013 | 56.08 | 57.59 | 55.96 | 57.44 | 919,616 | +0.20(+0.35%) |
Sep 27, 2013 | 57.86 | 58.29 | 57.06 | 57.25 | 0 | -1.03(-1.76%) |
Sep 26, 2013 | 62.26 | 62.26 | 57.77 | 58.27 | 650,033 | -1.02(-1.72%) |
Sep 25, 2013 | 57.89 | 60.05 | 57.89 | 59.29 | 680,831 | +1.60(+2.78%) |
Sep 24, 2013 | 56.58 | 58.45 | 55.83 | 57.69 | 354,987 | +1.30(+2.31%) |
Sep 23, 2013 | 55.85 | 56.73 | 55.23 | 56.39 | 388,633 | +0.11(+0.20%) |
Sep 20, 2013 | 56.09 | 56.68 | 55.28 | 56.28 | 0 | +0.37(+0.66%) |
Sep 19, 2013 | 57.09 | 58.03 | 55.87 | 55.91 | 494,548 | -1.04(-1.82%) |
Sep 18, 2013 | 56.17 | 57.26 | 55.02 | 56.95 | 0 | +0.74(+1.33%) |
Sep 17, 2013 | 55.29 | 56.60 | 55.23 | 56.20 | 0 | +0.96(+1.74%) |
Sep 16, 2013 | 56.03 | 56.37 | 55.14 | 55.24 | 0 | -1.08(-1.91%) |
Sep 13, 2013 | 55.15 | 56.74 | 54.69 | 56.31 | 0 | +1.23(+2.23%) |
Sep 12, 2013 | 55.22 | 55.85 | 54.75 | 55.09 | 0 | -0.30(-0.54%) |
Sep 11, 2013 | 55.80 | 56.28 | 54.30 | 55.39 | 0 | -0.53(-0.94%) |
Sep 10, 2013 | 54.93 | 56.01 | 54.08 | 55.92 | 527,684 | +0.27(+0.49%) |
Sep 09, 2013 | 55.17 | 55.94 | 54.92 | 55.64 | 0 | +0.65(+1.18%) |
Sep 06, 2013 | 54.30 | 55.26 | 53.07 | 54.99 | 0 | +0.95(+1.76%) |
Sep 05, 2013 | 55.09 | 56.07 | 53.88 | 54.04 | 0 | -1.11(-2.02%) |
Sep 04, 2013 | 54.58 | 55.46 | 54.30 | 55.15 | 0 | +0.66(+1.21%) |