Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.87 | 58.45 | 57.48 | 57.69 | 741,434 | -0.48(-0.82%) |
Sep 29, 2014 | 58.75 | 58.99 | 58.15 | 58.16 | 600,729 | -0.09(-0.15%) |
Sep 26, 2014 | 58.88 | 58.92 | 57.96 | 58.25 | 964,748 | -1.05(-1.77%) |
Sep 25, 2014 | 58.41 | 59.56 | 57.97 | 59.30 | 996,374 | -0.42(-0.70%) |
Sep 24, 2014 | 60.85 | 60.89 | 59.52 | 59.72 | 1,107,391 | -1.17(-1.92%) |
Sep 23, 2014 | 60.22 | 61.15 | 60.04 | 60.89 | 1,000,967 | +1.63(+2.75%) |
Sep 22, 2014 | 60.24 | 60.32 | 59.27 | 59.26 | 894,356 | -0.87(-1.45%) |
Sep 19, 2014 | 61.64 | 61.65 | 59.95 | 60.13 | 1,693,606 | -1.80(-2.91%) |
Sep 18, 2014 | 62.39 | 62.51 | 61.58 | 61.93 | 730,818 | -0.42(-0.67%) |
Sep 17, 2014 | 63.67 | 63.78 | 62.21 | 62.35 | 745,477 | -1.50(-2.35%) |
Sep 16, 2014 | 63.40 | 64.41 | 62.88 | 63.85 | 1,190,419 | -0.49(-0.77%) |
Sep 15, 2014 | 64.63 | 64.72 | 63.89 | 64.34 | 692,957 | +0.00(+0.00%) |
Sep 12, 2014 | 64.54 | 64.79 | 63.98 | 64.34 | 726,485 | -1.08(-1.64%) |
Sep 11, 2014 | 64.54 | 65.55 | 64.30 | 65.42 | 807,996 | +0.46(+0.71%) |
Sep 10, 2014 | 65.01 | 65.43 | 64.64 | 64.96 | 543,227 | -0.52(-0.80%) |
Sep 09, 2014 | 64.08 | 65.86 | 64.00 | 65.48 | 931,399 | +0.63(+0.97%) |
Sep 08, 2014 | 65.78 | 65.87 | 64.45 | 64.85 | 943,248 | -1.96(-2.94%) |
Sep 05, 2014 | 66.72 | 66.88 | 65.74 | 66.81 | 820,838 | -0.44(-0.66%) |
Sep 04, 2014 | 69.29 | 69.61 | 67.01 | 67.25 | 703,836 | -2.11(-3.04%) |
Sep 03, 2014 | 69.40 | 69.78 | 69.29 | 69.36 | 513,163 | -0.59(-0.84%) |
Sep 02, 2014 | 70.88 | 71.12 | 69.88 | 69.95 | 710,356 | -1.87(-2.60%) |
Aug 29, 2014 | 70.92 | 71.82 | 71.82 | 71.82 | 424,733 | +0.96(+1.35%) |
Aug 28, 2014 | 70.96 | 71.48 | 70.70 | 70.86 | 454,474 | +0.57(+0.81%) |
Aug 27, 2014 | 70.36 | 70.41 | 69.80 | 70.29 | 398,299 | +0.63(+0.90%) |
Aug 26, 2014 | 69.30 | 69.98 | 68.98 | 69.67 | 799,622 | +0.89(+1.29%) |
Aug 25, 2014 | 69.02 | 69.02 | 68.24 | 68.78 | 372,896 | -0.34(-0.49%) |
Aug 22, 2014 | 69.17 | 69.37 | 68.80 | 69.12 | 492,021 | -0.38(-0.55%) |
Aug 21, 2014 | 69.67 | 70.05 | 69.03 | 69.50 | 948,862 | -1.49(-2.10%) |
Aug 20, 2014 | 71.17 | 71.69 | 70.66 | 71.00 | 331,005 | -0.27(-0.38%) |
Aug 19, 2014 | 71.87 | 71.87 | 71.12 | 71.27 | 395,626 | -0.84(-1.16%) |
Aug 18, 2014 | 71.91 | 72.15 | 71.49 | 72.10 | 375,284 | -0.01(-0.01%) |
Aug 15, 2014 | 71.55 | 72.39 | 71.28 | 72.11 | 633,943 | -0.35(-0.48%) |
Aug 14, 2014 | 72.78 | 73.51 | 72.10 | 72.46 | 469,210 | -0.17(-0.23%) |
Aug 13, 2014 | 73.24 | 73.27 | 72.42 | 72.63 | 440,653 | -0.44(-0.61%) |
Aug 12, 2014 | 72.79 | 73.58 | 72.52 | 73.08 | 581,321 | +0.20(+0.28%) |
Aug 11, 2014 | 72.56 | 73.09 | 72.43 | 72.87 | 463,061 | +0.59(+0.81%) |
Aug 08, 2014 | 72.10 | 73.38 | 72.03 | 72.28 | 587,154 | -0.30(-0.41%) |
Aug 07, 2014 | 73.07 | 73.29 | 72.15 | 72.58 | 768,450 | -0.98(-1.33%) |
Aug 06, 2014 | 73.36 | 74.09 | 73.36 | 73.56 | 624,926 | +0.76(+1.04%) |
Aug 05, 2014 | 72.62 | 73.14 | 71.71 | 72.80 | 474,252 | +0.17(+0.23%) |
Aug 04, 2014 | 72.73 | 73.13 | 72.03 | 72.63 | 472,923 | -0.55(-0.76%) |
Aug 01, 2014 | 72.97 | 73.47 | 72.46 | 73.19 | 580,987 | -0.24(-0.32%) |
Jul 31, 2014 | 73.80 | 74.04 | 73.13 | 73.42 | 372,019 | -0.95(-1.27%) |
Jul 30, 2014 | 74.62 | 74.99 | 73.79 | 74.37 | 606,780 | -0.40(-0.54%) |
Jul 29, 2014 | 75.64 | 76.02 | 74.75 | 74.77 | 468,476 | -0.71(-0.94%) |
Jul 28, 2014 | 74.65 | 75.65 | 74.52 | 75.48 | 445,844 | +1.01(+1.35%) |
Jul 25, 2014 | 73.17 | 74.63 | 72.95 | 74.47 | 538,606 | +1.36(+1.85%) |
Jul 24, 2014 | 73.45 | 73.59 | 72.84 | 73.12 | 560,224 | -0.46(-0.63%) |
Jul 23, 2014 | 74.08 | 74.46 | 73.40 | 73.58 | 407,352 | -0.81(-1.09%) |
Jul 22, 2014 | 74.71 | 75.22 | 74.06 | 74.39 | 340,961 | -0.29(-0.39%) |
Jul 21, 2014 | 74.86 | 75.10 | 73.84 | 74.68 | 363,401 | +0.15(+0.21%) |
Jul 18, 2014 | 73.76 | 74.64 | 73.20 | 74.52 | 453,342 | -0.20(-0.27%) |
Jul 17, 2014 | 74.02 | 74.96 | 73.74 | 74.73 | 869,162 | +0.24(+0.32%) |
Jul 16, 2014 | 74.19 | 74.98 | 74.02 | 74.49 | 792,696 | +1.79(+2.46%) |
Jul 15, 2014 | 74.58 | 75.20 | 72.53 | 72.70 | 646,789 | -1.24(-1.68%) |
Jul 14, 2014 | 74.09 | 74.91 | 73.48 | 73.94 | 705,485 | -2.21(-2.90%) |
Jul 11, 2014 | 74.19 | 76.37 | 74.02 | 76.15 | 871,947 | +1.96(+2.64%) |
Jul 10, 2014 | 75.83 | 76.62 | 73.94 | 74.19 | 1,326,595 | -0.97(-1.29%) |
Jul 09, 2014 | 73.98 | 75.44 | 73.89 | 75.16 | 804,158 | +1.69(+2.30%) |
Jul 08, 2014 | 73.28 | 73.71 | 72.38 | 73.48 | 713,831 | +0.75(+1.03%) |
Jul 07, 2014 | 72.84 | 73.25 | 72.56 | 72.73 | 597,564 | -0.84(-1.15%) |
Jul 03, 2014 | 72.52 | 73.57 | 73.57 | 73.57 | 696,162 | +0.66(+0.91%) |
Jul 02, 2014 | 72.03 | 73.46 | 72.03 | 72.90 | 705,459 | +0.80(+1.11%) |
Jul 01, 2014 | 72.96 | 73.31 | 72.01 | 72.10 | 695,046 | -0.01(-0.01%) |
Jun 30, 2014 | 70.67 | 72.36 | 70.34 | 72.11 | 673,287 | +1.07(+1.51%) |
Jun 27, 2014 | 70.99 | 71.36 | 70.55 | 71.04 | 315,187 | +0.14(+0.19%) |
Jun 26, 2014 | 69.81 | 70.93 | 69.55 | 70.90 | 472,074 | +0.28(+0.40%) |
Jun 25, 2014 | 70.03 | 71.06 | 70.03 | 70.62 | 529,490 | +0.00(+0.00%) |
Jun 24, 2014 | 71.52 | 72.28 | 70.42 | 70.62 | 1,232,592 | -1.51(-2.09%) |
Jun 23, 2014 | 70.20 | 72.14 | 70.10 | 72.13 | 1,018,386 | +2.02(+2.88%) |
Jun 20, 2014 | 69.64 | 70.35 | 69.49 | 70.11 | 895,994 | -0.12(-0.17%) |
Jun 19, 2014 | 68.09 | 70.70 | 68.09 | 70.23 | 1,525,196 | +2.85(+4.23%) |
Jun 18, 2014 | 66.23 | 67.40 | 66.22 | 67.38 | 425,035 | +0.60(+0.89%) |
Jun 17, 2014 | 66.26 | 67.07 | 65.92 | 66.78 | 442,735 | +0.03(+0.04%) |
Jun 16, 2014 | 66.79 | 67.40 | 66.36 | 66.76 | 649,735 | +0.69(+1.05%) |
Jun 13, 2014 | 65.88 | 66.26 | 65.29 | 66.07 | 604,071 | +0.19(+0.28%) |
Jun 12, 2014 | 64.75 | 66.05 | 64.75 | 65.88 | 740,408 | +1.56(+2.43%) |
Jun 11, 2014 | 63.47 | 64.46 | 63.34 | 64.32 | 573,517 | +1.21(+1.92%) |
Jun 10, 2014 | 62.88 | 63.17 | 62.72 | 63.11 | 265,487 | +0.55(+0.89%) |
Jun 06, 2014 | 62.74 | 62.91 | 61.89 | 62.56 | 446,450 | -0.73(-1.16%) |
Jun 05, 2014 | 62.97 | 63.45 | 62.80 | 63.29 | 410,345 | +1.12(+1.80%) |
Jun 04, 2014 | 62.12 | 62.67 | 61.99 | 62.17 | 433,273 | -0.15(-0.25%) |
Jun 03, 2014 | 62.14 | 62.56 | 61.49 | 62.33 | 455,764 | -0.26(-0.41%) |
Jun 02, 2014 | 62.70 | 63.17 | 62.28 | 62.58 | 352,273 | -0.43(-0.69%) |
May 30, 2014 | 63.25 | 63.38 | 61.96 | 63.02 | 590,790 | -0.77(-1.20%) |
May 29, 2014 | 62.85 | 64.28 | 62.82 | 63.78 | 508,185 | +1.01(+1.60%) |
May 28, 2014 | 63.51 | 63.54 | 62.29 | 62.78 | 724,981 | -0.41(-0.66%) |
May 27, 2014 | 64.31 | 64.63 | 63.03 | 63.19 | 752,187 | -1.03(-1.60%) |
May 23, 2014 | 64.71 | 64.22 | 64.22 | 64.22 | 219,222 | -0.66(-1.02%) |
May 22, 2014 | 65.09 | 65.29 | 64.63 | 64.88 | 211,451 | +0.48(+0.75%) |
May 21, 2014 | 64.07 | 64.44 | 63.69 | 64.40 | 247,368 | +0.20(+0.32%) |
May 20, 2014 | 63.99 | 64.55 | 63.96 | 64.20 | 339,358 | -0.54(-0.83%) |
May 19, 2014 | 65.42 | 65.52 | 64.14 | 64.73 | 283,963 | +0.09(+0.13%) |
May 16, 2014 | 64.52 | 64.96 | 64.25 | 64.65 | 239,556 | -0.50(-0.77%) |
May 15, 2014 | 65.59 | 65.63 | 64.54 | 65.15 | 365,966 | -0.60(-0.92%) |
May 14, 2014 | 65.73 | 66.24 | 65.62 | 65.75 | 451,162 | +0.49(+0.74%) |
May 13, 2014 | 65.59 | 65.76 | 65.18 | 65.27 | 387,020 | -0.70(-1.06%) |
May 12, 2014 | 66.00 | 66.51 | 65.67 | 65.97 | 477,782 | +0.86(+1.32%) |
May 09, 2014 | 65.29 | 65.59 | 64.63 | 65.11 | 457,221 | -0.44(-0.68%) |
May 08, 2014 | 66.61 | 66.82 | 64.84 | 65.55 | 585,897 | -1.47(-2.20%) |
May 07, 2014 | 68.20 | 68.21 | 66.40 | 67.02 | 944,174 | -1.69(-2.47%) |
May 06, 2014 | 69.23 | 69.24 | 68.45 | 68.72 | 397,729 | -0.18(-0.26%) |
May 05, 2014 | 68.78 | 68.99 | 68.41 | 68.90 | 358,731 | +0.89(+1.30%) |
May 02, 2014 | 67.33 | 68.26 | 67.10 | 68.01 | 545,291 | +0.94(+1.40%) |
May 01, 2014 | 67.35 | 67.54 | 66.77 | 67.07 | 432,536 | -1.08(-1.59%) |
Apr 30, 2014 | 68.22 | 68.89 | 67.57 | 68.15 | 591,975 | -0.78(-1.14%) |
Apr 29, 2014 | 67.07 | 69.48 | 67.07 | 68.94 | 800,690 | +1.48(+2.20%) |
Apr 28, 2014 | 67.48 | 67.92 | 67.20 | 67.46 | 511,655 | +0.17(+0.25%) |
Apr 25, 2014 | 67.21 | 67.29 | 66.28 | 67.29 | 550,848 | +1.06(+1.59%) |
Apr 24, 2014 | 66.61 | 67.32 | 65.84 | 66.23 | 849,652 | -1.48(-2.19%) |
Apr 23, 2014 | 66.61 | 67.95 | 66.39 | 67.71 | 435,235 | +1.24(+1.87%) |
Apr 22, 2014 | 66.39 | 66.58 | 65.67 | 66.47 | 475,169 | +0.15(+0.23%) |
Apr 21, 2014 | 66.50 | 66.95 | 64.69 | 66.32 | 720,684 | -0.67(-1.00%) |
Apr 17, 2014 | 67.09 | 66.99 | 66.99 | 66.99 | 476,039 | -0.26(-0.39%) |
Apr 16, 2014 | 67.52 | 67.66 | 66.78 | 67.25 | 716,753 | +0.20(+0.30%) |
Apr 15, 2014 | 67.75 | 67.91 | 66.31 | 67.05 | 1,721,126 | -0.96(-1.41%) |
Apr 14, 2014 | 67.47 | 69.07 | 67.38 | 68.01 | 1,098,481 | +2.20(+3.35%) |
Apr 11, 2014 | 66.75 | 67.19 | 65.68 | 65.81 | 611,015 | -0.35(-0.53%) |
Apr 10, 2014 | 67.01 | 67.53 | 65.84 | 66.15 | 858,268 | -0.75(-1.12%) |
Apr 09, 2014 | 66.84 | 67.51 | 65.50 | 66.90 | 1,046,804 | -1.35(-1.98%) |
Apr 08, 2014 | 66.88 | 68.55 | 66.84 | 68.26 | 1,030,020 | +2.60(+3.95%) |
Apr 07, 2014 | 65.10 | 66.44 | 64.98 | 65.66 | 803,813 | +0.34(+0.52%) |
Apr 04, 2014 | 65.81 | 66.05 | 65.00 | 65.32 | 691,923 | +0.30(+0.46%) |
Apr 03, 2014 | 64.95 | 65.12 | 64.21 | 65.02 | 509,702 | -0.10(-0.16%) |
Apr 02, 2014 | 65.41 | 65.73 | 65.03 | 65.12 | 541,052 | +1.12(+1.74%) |
Apr 01, 2014 | 63.80 | 64.26 | 63.50 | 64.01 | 497,204 | +0.17(+0.27%) |
Mar 31, 2014 | 64.67 | 64.70 | 63.22 | 63.84 | 635,090 | -0.62(-0.96%) |
Mar 28, 2014 | 64.40 | 64.88 | 63.92 | 64.46 | 652,407 | +0.37(+0.57%) |
Mar 27, 2014 | 63.41 | 64.28 | 63.02 | 64.09 | 866,323 | -0.14(-0.23%) |
Mar 26, 2014 | 65.87 | 66.20 | 64.07 | 64.24 | 692,782 | -1.79(-2.71%) |
Mar 25, 2014 | 65.64 | 66.95 | 65.49 | 66.03 | 1,143,360 | +1.20(+1.86%) |
Mar 24, 2014 | 66.90 | 67.01 | 64.76 | 64.83 | 979,300 | -3.06(-4.50%) |
Mar 21, 2014 | 68.34 | 68.61 | 67.41 | 67.88 | 720,227 | +0.23(+0.34%) |
Mar 20, 2014 | 66.48 | 68.33 | 66.45 | 67.65 | 1,073,669 | +0.68(+1.02%) |
Mar 19, 2014 | 67.87 | 68.40 | 66.88 | 66.97 | 1,473,913 | -1.77(-2.58%) |
Mar 18, 2014 | 68.44 | 69.33 | 68.21 | 68.74 | 690,732 | -0.96(-1.38%) |
Mar 17, 2014 | 71.06 | 71.45 | 69.70 | 69.70 | 689,965 | -1.51(-2.12%) |
Mar 14, 2014 | 71.13 | 71.65 | 70.24 | 71.21 | 1,083,047 | +1.12(+1.59%) |
Mar 13, 2014 | 69.81 | 70.85 | 69.54 | 70.10 | 961,774 | -0.05(-0.07%) |
Mar 12, 2014 | 69.35 | 70.50 | 69.34 | 70.15 | 887,942 | +1.23(+1.78%) |
Mar 11, 2014 | 69.55 | 70.08 | 68.40 | 68.92 | 745,260 | +0.19(+0.27%) |
Mar 10, 2014 | 68.55 | 69.26 | 68.06 | 68.73 | 590,868 | -0.51(-0.73%) |
Mar 07, 2014 | 69.57 | 69.64 | 68.40 | 69.24 | 1,107,405 | -2.41(-3.36%) |
Mar 06, 2014 | 71.67 | 72.31 | 71.36 | 71.65 | 587,094 | +0.34(+0.47%) |
Mar 05, 2014 | 70.13 | 71.88 | 69.75 | 71.31 | 1,252,927 | +2.58(+3.75%) |
Mar 04, 2014 | 69.28 | 69.60 | 68.40 | 68.73 | 633,451 | -0.99(-1.42%) |
Mar 03, 2014 | 69.48 | 70.45 | 69.43 | 69.72 | 1,539,373 | +2.86(+4.28%) |
Feb 28, 2014 | 67.68 | 67.89 | 66.56 | 66.87 | 773,990 | -0.80(-1.18%) |
Feb 27, 2014 | 67.89 | 68.85 | 67.56 | 67.66 | 781,301 | -0.40(-0.58%) |
Feb 26, 2014 | 67.90 | 68.86 | 67.28 | 68.06 | 1,164,542 | +0.12(+0.18%) |
Feb 25, 2014 | 68.26 | 69.19 | 67.93 | 67.93 | 1,047,247 | -0.61(-0.89%) |
Feb 24, 2014 | 67.88 | 68.75 | 67.67 | 68.54 | 692,454 | +0.19(+0.27%) |
Feb 21, 2014 | 68.27 | 69.08 | 67.83 | 68.36 | 1,138,724 | +0.13(+0.19%) |
Feb 20, 2014 | 66.76 | 68.35 | 66.63 | 68.23 | 1,049,036 | +1.31(+1.96%) |
Feb 19, 2014 | 67.88 | 68.53 | 66.72 | 66.92 | 996,434 | -0.98(-1.44%) |
Feb 18, 2014 | 68.09 | 68.30 | 67.13 | 67.90 | 931,811 | +0.61(+0.90%) |
Feb 14, 2014 | 67.21 | 67.29 | 67.29 | 67.29 | 1,270,748 | +1.13(+1.71%) |
Feb 13, 2014 | 64.82 | 66.57 | 64.39 | 66.16 | 1,341,466 | +2.13(+3.32%) |
Feb 12, 2014 | 65.20 | 65.45 | 63.79 | 64.03 | 1,192,448 | -1.09(-1.67%) |
Feb 11, 2014 | 63.80 | 65.85 | 63.69 | 65.12 | 1,439,299 | +2.15(+3.42%) |
Feb 10, 2014 | 62.66 | 63.09 | 62.49 | 62.97 | 855,236 | +1.28(+2.08%) |
Feb 07, 2014 | 60.68 | 61.78 | 60.55 | 61.68 | 925,803 | +1.92(+3.21%) |
Feb 06, 2014 | 60.58 | 60.69 | 59.33 | 59.77 | 763,328 | -0.73(-1.20%) |
Feb 05, 2014 | 60.64 | 61.18 | 60.47 | 60.49 | 939,059 | +0.53(+0.89%) |
Feb 04, 2014 | 59.49 | 60.08 | 59.23 | 59.96 | 1,313,922 | -0.57(-0.95%) |
Feb 03, 2014 | 60.66 | 61.84 | 60.45 | 60.53 | 1,754,390 | +2.32(+3.99%) |
Jan 31, 2014 | 58.19 | 58.57 | 57.64 | 58.21 | 833,882 | +0.46(+0.80%) |
Jan 30, 2014 | 57.86 | 58.09 | 57.45 | 57.75 | 645,939 | -1.85(-3.10%) |
Jan 29, 2014 | 58.19 | 59.60 | 58.14 | 59.60 | 1,083,627 | +2.12(+3.69%) |
Jan 28, 2014 | 57.56 | 57.81 | 56.77 | 57.48 | 771,959 | +0.20(+0.35%) |
Jan 27, 2014 | 58.72 | 58.80 | 57.14 | 57.27 | 811,448 | -1.96(-3.31%) |
Jan 24, 2014 | 59.98 | 60.41 | 58.24 | 59.23 | 1,439,022 | +0.59(+1.01%) |
Jan 23, 2014 | 58.41 | 59.28 | 58.36 | 58.64 | 917,120 | +1.59(+2.78%) |
Jan 22, 2014 | 57.70 | 57.86 | 56.74 | 57.05 | 965,104 | -0.40(-0.69%) |
Jan 21, 2014 | 56.55 | 57.72 | 56.01 | 57.45 | 1,412,136 | +2.26(+4.10%) |
Jan 17, 2014 | 54.57 | 55.19 | 55.19 | 55.19 | 1,077,697 | +1.14(+2.11%) |
Jan 16, 2014 | 53.43 | 54.07 | 53.28 | 54.05 | 644,509 | +1.43(+2.71%) |
Jan 15, 2014 | 53.09 | 52.66 | 51.44 | 52.62 | 766,962 | -0.47(-0.89%) |
Jan 14, 2014 | 53.17 | 53.99 | 52.85 | 53.09 | 800,399 | -0.73(-1.35%) |
Jan 13, 2014 | 52.66 | 53.90 | 52.49 | 53.82 | 918,107 | +1.80(+3.46%) |
Jan 10, 2014 | 51.48 | 52.05 | 51.39 | 52.02 | 1,075,406 | +1.93(+3.85%) |
Jan 09, 2014 | 50.76 | 50.81 | 50.01 | 50.09 | 1,315,770 | -1.66(-3.20%) |
Jan 08, 2014 | 51.88 | 52.38 | 51.71 | 51.75 | 747,748 | -0.75(-1.43%) |
Jan 07, 2014 | 52.06 | 52.53 | 51.71 | 52.50 | 774,756 | +0.21(+0.40%) |
Jan 06, 2014 | 53.61 | 53.68 | 52.18 | 52.29 | 1,234,659 | -1.28(-2.40%) |
Jan 03, 2014 | 54.96 | 55.08 | 53.39 | 53.57 | 1,105,313 | -1.55(-2.80%) |
Jan 02, 2014 | 53.54 | 55.17 | 53.51 | 55.12 | 1,643,340 | +2.05(+3.87%) |
Dec 31, 2013 | 52.03 | 53.07 | 53.07 | 53.07 | 614,305 | +1.01(+1.93%) |
Dec 30, 2013 | 53.34 | 53.39 | 52.03 | 52.06 | 624,978 | -1.13(-2.13%) |
Dec 27, 2013 | 53.39 | 53.50 | 52.74 | 53.19 | 563,598 | +0.34(+0.64%) |
Dec 26, 2013 | 53.63 | 54.03 | 52.70 | 52.85 | 611,338 | -0.16(-0.30%) |
Dec 24, 2013 | 52.39 | 53.01 | 52.39 | 53.01 | 582,176 | +0.83(+1.59%) |
Dec 23, 2013 | 51.68 | 52.31 | 51.56 | 52.19 | 850,402 | +0.48(+0.93%) |
Dec 20, 2013 | 52.14 | 52.36 | 51.45 | 51.71 | 1,825,205 | -1.41(-2.66%) |
Dec 19, 2013 | 52.51 | 53.26 | 52.36 | 53.12 | 1,090,185 | -0.41(-0.76%) |
Dec 18, 2013 | 54.28 | 55.22 | 53.34 | 53.52 | 1,036,592 | -0.45(-0.83%) |
Dec 17, 2013 | 54.10 | 54.35 | 53.56 | 53.97 | 694,502 | -0.40(-0.73%) |
Dec 16, 2013 | 54.32 | 54.94 | 54.23 | 54.37 | 691,512 | +0.23(+0.42%) |
Dec 13, 2013 | 54.09 | 54.85 | 53.83 | 54.14 | 825,947 | +0.23(+0.42%) |
Dec 12, 2013 | 54.11 | 54.21 | 53.11 | 53.91 | 933,415 | -1.26(-2.28%) |
Dec 11, 2013 | 56.71 | 56.72 | 55.08 | 55.17 | 1,281,166 | -2.25(-3.91%) |
Dec 10, 2013 | 57.00 | 57.91 | 57.00 | 57.42 | 1,241,707 | +1.94(+3.50%) |
Dec 09, 2013 | 55.03 | 55.55 | 54.94 | 55.47 | 919,537 | +0.19(+0.34%) |
Dec 06, 2013 | 56.33 | 56.58 | 55.19 | 55.29 | 0 | -0.18(-0.32%) |
Dec 05, 2013 | 55.90 | 56.14 | 55.31 | 55.46 | 989,333 | -1.45(-2.55%) |
Dec 04, 2013 | 55.90 | 57.62 | 55.52 | 56.92 | 1,117,259 | +1.50(+2.71%) |
Dec 03, 2013 | 55.83 | 56.06 | 55.18 | 55.41 | 1,272,656 | -1.44(-2.53%) |
Dec 02, 2013 | 58.37 | 58.51 | 56.80 | 56.85 | 1,010,094 | -2.92(-4.89%) |
Nov 29, 2013 | 59.16 | 60.45 | 59.11 | 59.77 | 0 | +1.50(+2.57%) |
Nov 27, 2013 | 58.13 | 58.43 | 57.72 | 58.28 | 0 | +0.79(+1.37%) |
Nov 26, 2013 | 57.35 | 57.88 | 57.06 | 57.49 | 948,493 | -0.89(-1.53%) |
Nov 25, 2013 | 57.67 | 58.84 | 56.96 | 58.39 | 1,162,712 | -0.68(-1.16%) |
Nov 22, 2013 | 59.27 | 60.11 | 58.76 | 59.07 | 0 | -0.54(-0.91%) |
Nov 21, 2013 | 60.19 | 60.19 | 58.76 | 59.61 | 989,484 | -0.67(-1.12%) |
Nov 20, 2013 | 62.05 | 62.09 | 59.74 | 60.28 | 1,308,331 | -2.34(-3.73%) |
Nov 19, 2013 | 62.52 | 63.03 | 62.13 | 62.62 | 823,702 | +1.15(+1.87%) |
Nov 18, 2013 | 61.75 | 61.95 | 61.37 | 61.47 | 776,064 | -0.35(-0.56%) |
Nov 15, 2013 | 62.77 | 63.01 | 61.16 | 61.82 | 0 | -0.19(-0.30%) |
Nov 14, 2013 | 61.21 | 62.49 | 61.16 | 62.00 | 0 | +0.35(+0.57%) |
Nov 12, 2013 | 61.95 | 62.60 | 61.33 | 61.65 | 1,246,492 | -2.29(-3.59%) |
Nov 11, 2013 | 63.40 | 64.10 | 62.70 | 63.94 | 626,290 | -0.74(-1.15%) |
Nov 08, 2013 | 63.83 | 64.82 | 62.92 | 64.69 | 0 | -0.47(-0.72%) |
Nov 07, 2013 | 65.93 | 66.88 | 64.86 | 65.16 | 1,501,328 | +2.51(+4.01%) |
Nov 06, 2013 | 62.06 | 62.98 | 62.01 | 62.65 | 684,017 | +0.62(+1.01%) |
Nov 05, 2013 | 62.81 | 62.92 | 61.61 | 62.02 | 933,542 | -0.11(-0.18%) |
Nov 04, 2013 | 61.64 | 62.39 | 61.23 | 62.13 | 765,743 | +1.83(+3.04%) |
Nov 01, 2013 | 61.71 | 61.73 | 59.83 | 60.30 | 0 | -2.04(-3.27%) |
Oct 31, 2013 | 63.22 | 63.22 | 62.34 | 62.34 | 977,131 | -2.69(-4.14%) |
Oct 30, 2013 | 65.13 | 65.77 | 63.11 | 65.03 | 715,247 | +0.91(+1.42%) |
Oct 29, 2013 | 64.43 | 64.62 | 63.84 | 64.12 | 1,016,062 | -1.83(-2.78%) |
Oct 28, 2013 | 64.96 | 67.29 | 64.60 | 65.95 | 1,328,099 | +1.22(+1.89%) |
Oct 25, 2013 | 63.51 | 64.91 | 63.00 | 64.73 | 0 | +0.92(+1.44%) |
Oct 24, 2013 | 63.01 | 63.97 | 62.88 | 63.81 | 1,282,864 | +2.22(+3.61%) |
Oct 23, 2013 | 63.50 | 64.05 | 61.24 | 61.59 | 892,042 | -2.15(-3.37%) |
Oct 22, 2013 | 62.00 | 64.49 | 62.00 | 63.74 | 899,043 | +2.41(+3.93%) |
Oct 21, 2013 | 60.71 | 61.46 | 60.54 | 61.33 | 388,416 | +0.82(+1.35%) |
Oct 18, 2013 | 60.68 | 61.41 | 60.38 | 60.51 | 720,742 | -0.29(-0.47%) |
Oct 17, 2013 | 60.55 | 61.60 | 60.25 | 60.80 | 1,060,880 | +2.19(+3.74%) |
Oct 16, 2013 | 60.54 | 60.54 | 58.44 | 58.60 | 1,080,216 | -2.18(-3.59%) |
Oct 15, 2013 | 58.36 | 61.16 | 58.19 | 60.79 | 1,380,362 | +1.76(+2.99%) |
Oct 14, 2013 | 58.58 | 59.60 | 57.92 | 59.03 | 1,077,305 | +1.48(+2.58%) |
Oct 11, 2013 | 57.79 | 58.33 | 57.09 | 57.54 | 0 | -0.57(-0.97%) |
Oct 10, 2013 | 57.85 | 59.44 | 57.55 | 58.11 | 660,246 | -0.19(-0.32%) |
Oct 09, 2013 | 58.07 | 58.97 | 57.28 | 58.29 | 658,654 | -0.30(-0.50%) |
Oct 08, 2013 | 59.95 | 60.06 | 58.22 | 58.59 | 647,699 | -1.49(-2.49%) |
Oct 07, 2013 | 59.01 | 60.28 | 58.95 | 60.08 | 588,640 | +1.27(+2.15%) |
Oct 04, 2013 | 58.72 | 59.08 | 58.48 | 58.82 | 466,971 | +0.51(+0.88%) |
Oct 03, 2013 | 58.99 | 59.49 | 58.14 | 58.30 | 792,166 | -0.81(-1.37%) |
Oct 02, 2013 | 59.19 | 60.38 | 58.96 | 59.11 | 1,077,086 | -0.35(-0.58%) |