Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.16 | 62.42 | 61.42 | 62.05 | 331,468 | +0.09(+0.14%) |
Sep 29, 2014 | 61.22 | 62.28 | 61.21 | 61.97 | 306,010 | +0.00(+0.00%) |
Sep 26, 2014 | 61.37 | 62.09 | 61.37 | 61.97 | 275,706 | +0.68(+1.11%) |
Sep 25, 2014 | 61.37 | 61.53 | 60.63 | 61.29 | 357,180 | -0.30(-0.49%) |
Sep 24, 2014 | 61.16 | 61.64 | 60.86 | 61.59 | 242,408 | +0.38(+0.62%) |
Sep 23, 2014 | 61.88 | 61.88 | 61.11 | 61.21 | 429,425 | -0.94(-1.51%) |
Sep 22, 2014 | 61.98 | 62.33 | 61.31 | 62.15 | 330,316 | +0.15(+0.25%) |
Sep 19, 2014 | 62.04 | 62.73 | 61.57 | 61.99 | 469,306 | +0.01(+0.01%) |
Sep 18, 2014 | 62.06 | 62.33 | 61.73 | 61.98 | 165,301 | -0.02(-0.03%) |
Sep 17, 2014 | 61.73 | 62.45 | 61.58 | 62.00 | 356,663 | +0.37(+0.60%) |
Sep 16, 2014 | 61.13 | 62.02 | 60.93 | 61.63 | 400,588 | +0.17(+0.28%) |
Sep 15, 2014 | 61.38 | 61.61 | 61.19 | 61.46 | 256,516 | +0.05(+0.08%) |
Sep 12, 2014 | 60.84 | 61.49 | 60.83 | 61.41 | 307,480 | +0.46(+0.76%) |
Sep 11, 2014 | 60.84 | 61.24 | 60.80 | 60.94 | 125,527 | -0.08(-0.13%) |
Sep 10, 2014 | 60.46 | 61.25 | 60.32 | 61.02 | 312,340 | +0.48(+0.80%) |
Sep 09, 2014 | 61.10 | 61.54 | 60.47 | 60.54 | 190,724 | -0.71(-1.16%) |
Sep 08, 2014 | 61.00 | 61.33 | 60.84 | 61.25 | 389,768 | +0.34(+0.56%) |
Sep 05, 2014 | 60.43 | 60.91 | 60.14 | 60.91 | 383,810 | +0.65(+1.08%) |
Sep 04, 2014 | 58.45 | 60.55 | 58.43 | 60.26 | 813,050 | +1.83(+3.13%) |
Sep 03, 2014 | 59.02 | 59.29 | 58.29 | 58.43 | 246,702 | -0.45(-0.76%) |
Sep 02, 2014 | 58.48 | 59.03 | 58.42 | 58.88 | 349,699 | +0.55(+0.94%) |
Aug 29, 2014 | 58.72 | 58.34 | 58.34 | 58.34 | 223,599 | -0.14(-0.24%) |
Aug 28, 2014 | 58.64 | 58.92 | 58.20 | 58.48 | 153,121 | -0.22(-0.37%) |
Aug 27, 2014 | 58.97 | 59.02 | 58.49 | 58.70 | 244,498 | -0.12(-0.20%) |
Aug 26, 2014 | 58.79 | 58.94 | 58.38 | 58.81 | 236,178 | +0.15(+0.25%) |
Aug 25, 2014 | 58.69 | 58.70 | 58.21 | 58.67 | 266,566 | +0.28(+0.49%) |
Aug 22, 2014 | 58.37 | 58.61 | 57.81 | 58.38 | 165,893 | +0.05(+0.09%) |
Aug 21, 2014 | 58.12 | 58.49 | 57.68 | 58.33 | 204,366 | +0.19(+0.33%) |
Aug 20, 2014 | 58.13 | 58.64 | 57.82 | 58.14 | 268,510 | -0.22(-0.38%) |
Aug 19, 2014 | 58.75 | 58.98 | 58.24 | 58.37 | 243,228 | -0.28(-0.48%) |
Aug 18, 2014 | 57.97 | 58.68 | 57.91 | 58.65 | 259,969 | +0.86(+1.49%) |
Aug 15, 2014 | 58.12 | 58.12 | 57.28 | 57.79 | 267,014 | +0.05(+0.09%) |
Aug 14, 2014 | 57.65 | 57.76 | 57.26 | 57.74 | 277,571 | +0.09(+0.15%) |
Aug 13, 2014 | 57.46 | 57.98 | 57.45 | 57.65 | 293,790 | +0.46(+0.80%) |
Aug 12, 2014 | 56.07 | 57.35 | 55.58 | 57.20 | 347,687 | +0.98(+1.74%) |
Aug 11, 2014 | 56.80 | 56.91 | 56.13 | 56.22 | 280,676 | -0.17(-0.30%) |
Aug 08, 2014 | 55.67 | 56.15 | 55.42 | 56.39 | 237,965 | +0.71(+1.28%) |
Aug 07, 2014 | 55.59 | 55.85 | 55.32 | 55.67 | 227,674 | +0.24(+0.43%) |
Aug 06, 2014 | 55.59 | 55.85 | 55.12 | 55.43 | 330,632 | -0.40(-0.72%) |
Aug 05, 2014 | 55.97 | 56.46 | 55.57 | 55.84 | 254,978 | -0.19(-0.34%) |
Aug 04, 2014 | 56.20 | 56.69 | 55.50 | 56.03 | 387,524 | -0.04(-0.08%) |
Aug 01, 2014 | 56.76 | 57.10 | 55.78 | 56.07 | 545,863 | -0.71(-1.26%) |
Jul 31, 2014 | 57.57 | 57.57 | 56.63 | 56.78 | 426,535 | -1.00(-1.74%) |
Jul 30, 2014 | 57.73 | 58.34 | 57.64 | 57.79 | 309,805 | +0.21(+0.37%) |
Jul 29, 2014 | 58.40 | 58.83 | 57.54 | 57.57 | 603,866 | +0.32(+0.55%) |
Jul 28, 2014 | 57.78 | 57.78 | 57.09 | 57.25 | 349,720 | -0.47(-0.82%) |
Jul 25, 2014 | 58.75 | 58.88 | 57.68 | 57.73 | 394,934 | -1.02(-1.74%) |
Jul 24, 2014 | 58.63 | 58.82 | 57.86 | 58.75 | 620,180 | +0.88(+1.53%) |
Jul 23, 2014 | 63.50 | 63.50 | 56.92 | 57.86 | 640,603 | +2.03(+3.63%) |
Jul 22, 2014 | 55.46 | 56.36 | 55.46 | 55.84 | 409,552 | +0.52(+0.95%) |
Jul 21, 2014 | 55.45 | 55.79 | 55.10 | 55.31 | 272,250 | -0.27(-0.49%) |
Jul 18, 2014 | 55.10 | 55.67 | 54.72 | 55.59 | 165,096 | +0.52(+0.95%) |
Jul 17, 2014 | 55.79 | 55.90 | 54.99 | 55.06 | 265,456 | -0.75(-1.34%) |
Jul 16, 2014 | 55.66 | 56.10 | 55.28 | 55.81 | 304,152 | +0.24(+0.43%) |
Jul 15, 2014 | 55.23 | 55.76 | 55.23 | 55.57 | 293,464 | +0.38(+0.68%) |
Jul 14, 2014 | 54.76 | 55.39 | 54.63 | 55.19 | 193,928 | +0.64(+1.18%) |
Jul 11, 2014 | 54.75 | 54.95 | 54.37 | 54.55 | 208,439 | -0.14(-0.25%) |
Jul 10, 2014 | 54.83 | 55.08 | 54.47 | 54.69 | 183,598 | -0.66(-1.19%) |
Jul 09, 2014 | 55.65 | 55.65 | 54.90 | 55.35 | 340,128 | -0.08(-0.14%) |
Jul 08, 2014 | 55.49 | 55.55 | 54.88 | 55.43 | 363,173 | +0.06(+0.11%) |
Jul 07, 2014 | 55.42 | 55.55 | 54.78 | 55.37 | 323,067 | -0.27(-0.48%) |
Jul 03, 2014 | 55.29 | 55.63 | 55.63 | 55.63 | 308,044 | +0.36(+0.65%) |
Jul 02, 2014 | 55.57 | 56.10 | 55.18 | 55.27 | 202,582 | -0.30(-0.54%) |
Jul 01, 2014 | 55.12 | 55.89 | 55.12 | 55.57 | 407,829 | +0.62(+1.12%) |
Jun 30, 2014 | 54.58 | 55.06 | 54.42 | 54.95 | 464,509 | +0.41(+0.76%) |
Jun 27, 2014 | 53.95 | 54.63 | 53.95 | 54.54 | 377,944 | +0.46(+0.84%) |
Jun 26, 2014 | 54.11 | 54.22 | 53.50 | 54.09 | 221,308 | -0.01(-0.02%) |
Jun 25, 2014 | 53.91 | 54.20 | 53.74 | 54.09 | 339,707 | +0.10(+0.19%) |
Jun 24, 2014 | 54.42 | 54.69 | 53.94 | 53.99 | 259,854 | -0.58(-1.07%) |
Jun 23, 2014 | 55.45 | 55.45 | 54.49 | 54.58 | 317,203 | -0.88(-1.59%) |
Jun 20, 2014 | 55.37 | 55.57 | 55.02 | 55.46 | 365,395 | +0.19(+0.34%) |
Jun 19, 2014 | 54.82 | 55.49 | 54.48 | 55.27 | 364,427 | +0.55(+1.00%) |
Jun 18, 2014 | 54.74 | 55.17 | 54.24 | 54.72 | 297,473 | +0.23(+0.43%) |
Jun 17, 2014 | 54.42 | 55.09 | 54.38 | 54.49 | 350,438 | -0.01(-0.02%) |
Jun 16, 2014 | 54.74 | 54.91 | 54.26 | 54.50 | 336,934 | -0.34(-0.63%) |
Jun 13, 2014 | 54.94 | 55.09 | 54.51 | 54.84 | 275,851 | -0.01(-0.02%) |
Jun 12, 2014 | 55.47 | 55.47 | 54.00 | 54.85 | 334,147 | -0.72(-1.30%) |
Jun 11, 2014 | 55.48 | 55.89 | 55.05 | 55.57 | 261,338 | -0.07(-0.12%) |
Jun 10, 2014 | 55.51 | 55.78 | 55.17 | 55.64 | 586,524 | -0.12(-0.22%) |
Jun 06, 2014 | 55.41 | 55.81 | 55.17 | 55.76 | 290,493 | +0.39(+0.70%) |
Jun 05, 2014 | 55.31 | 55.76 | 54.80 | 55.37 | 481,541 | +0.28(+0.51%) |
Jun 04, 2014 | 55.26 | 55.51 | 54.89 | 55.09 | 492,481 | -0.17(-0.31%) |
Jun 03, 2014 | 55.82 | 56.40 | 55.20 | 55.26 | 591,740 | -0.84(-1.50%) |
Jun 02, 2014 | 55.74 | 56.10 | 55.24 | 56.10 | 237,568 | +0.35(+0.63%) |
May 30, 2014 | 56.37 | 56.49 | 55.73 | 55.75 | 298,123 | -0.54(-0.96%) |
May 29, 2014 | 55.96 | 56.33 | 55.83 | 56.29 | 291,142 | +0.37(+0.66%) |
May 28, 2014 | 55.00 | 56.32 | 54.82 | 55.92 | 532,906 | +0.75(+1.35%) |
May 27, 2014 | 54.90 | 55.27 | 54.46 | 55.18 | 299,985 | +0.47(+0.86%) |
May 23, 2014 | 54.56 | 54.70 | 54.70 | 54.70 | 181,798 | -0.16(-0.30%) |
May 22, 2014 | 54.32 | 54.88 | 53.91 | 54.87 | 174,519 | +0.82(+1.53%) |
May 21, 2014 | 54.05 | 54.33 | 53.82 | 54.04 | 183,131 | +0.09(+0.17%) |
May 20, 2014 | 54.31 | 54.32 | 53.31 | 53.95 | 398,636 | -0.47(-0.87%) |
May 19, 2014 | 54.26 | 54.94 | 53.79 | 54.42 | 310,899 | +0.25(+0.46%) |
May 16, 2014 | 53.88 | 54.19 | 53.59 | 54.17 | 198,256 | +0.21(+0.40%) |
May 15, 2014 | 53.67 | 54.14 | 53.10 | 53.96 | 391,915 | +0.20(+0.37%) |
May 14, 2014 | 54.15 | 54.40 | 53.73 | 53.76 | 337,262 | -0.64(-1.17%) |
May 13, 2014 | 54.08 | 54.46 | 53.52 | 54.40 | 476,338 | +0.45(+0.83%) |
May 12, 2014 | 52.61 | 54.03 | 52.61 | 53.95 | 299,123 | +1.46(+2.78%) |
May 09, 2014 | 52.76 | 52.94 | 52.23 | 52.49 | 398,763 | -0.41(-0.78%) |
May 08, 2014 | 52.68 | 53.71 | 52.51 | 52.90 | 368,118 | +0.08(+0.15%) |
May 07, 2014 | 52.95 | 53.17 | 52.31 | 52.82 | 426,659 | -0.14(-0.26%) |
May 06, 2014 | 52.71 | 52.97 | 52.49 | 52.96 | 654,319 | +0.09(+0.16%) |
May 05, 2014 | 53.45 | 53.72 | 52.51 | 52.88 | 689,428 | -0.92(-1.71%) |
May 02, 2014 | 53.96 | 54.63 | 53.63 | 53.79 | 427,951 | -0.15(-0.27%) |
May 01, 2014 | 54.08 | 54.14 | 53.44 | 53.94 | 239,081 | -0.09(-0.17%) |
Apr 30, 2014 | 53.75 | 54.20 | 53.61 | 54.03 | 457,246 | +0.30(+0.56%) |
Apr 29, 2014 | 54.23 | 54.48 | 53.64 | 53.73 | 332,112 | -0.39(-0.71%) |
Apr 28, 2014 | 54.55 | 54.74 | 53.66 | 54.12 | 470,233 | -0.09(-0.17%) |
Apr 25, 2014 | 54.81 | 54.93 | 54.06 | 54.21 | 711,964 | +0.46(+0.86%) |
Apr 24, 2014 | 52.84 | 53.76 | 52.16 | 53.75 | 573,754 | +1.22(+2.32%) |
Apr 23, 2014 | 52.91 | 52.99 | 52.28 | 52.53 | 349,694 | -0.59(-1.11%) |
Apr 22, 2014 | 52.88 | 53.37 | 52.65 | 53.12 | 344,328 | +0.31(+0.58%) |
Apr 21, 2014 | 52.31 | 52.89 | 52.24 | 52.82 | 323,933 | +0.48(+0.92%) |
Apr 17, 2014 | 51.97 | 52.33 | 52.33 | 52.33 | 218,347 | +0.39(+0.76%) |
Apr 16, 2014 | 51.90 | 52.19 | 51.61 | 51.94 | 305,582 | +0.33(+0.63%) |
Apr 15, 2014 | 51.25 | 51.81 | 50.92 | 51.61 | 459,567 | +0.28(+0.55%) |
Apr 14, 2014 | 50.54 | 51.38 | 50.54 | 51.33 | 493,957 | +1.05(+2.08%) |
Apr 11, 2014 | 51.13 | 51.21 | 50.11 | 50.28 | 388,938 | -0.33(-0.64%) |
Apr 10, 2014 | 51.20 | 51.23 | 50.32 | 50.61 | 401,876 | -0.62(-1.21%) |
Apr 09, 2014 | 50.87 | 51.25 | 50.25 | 51.23 | 398,509 | +0.67(+1.32%) |
Apr 08, 2014 | 50.46 | 50.61 | 50.00 | 50.56 | 260,663 | +0.17(+0.34%) |
Apr 07, 2014 | 51.01 | 51.49 | 50.32 | 50.39 | 253,789 | -0.68(-1.33%) |
Apr 04, 2014 | 51.97 | 52.18 | 50.88 | 51.07 | 299,536 | -0.60(-1.16%) |
Apr 03, 2014 | 51.65 | 52.23 | 51.31 | 51.67 | 401,559 | +0.15(+0.30%) |
Apr 02, 2014 | 51.39 | 51.97 | 51.11 | 51.51 | 347,143 | +0.21(+0.42%) |
Apr 01, 2014 | 50.89 | 51.33 | 50.83 | 51.30 | 327,292 | +0.50(+0.98%) |
Mar 31, 2014 | 50.15 | 50.88 | 50.15 | 50.80 | 237,351 | +0.89(+1.79%) |
Mar 28, 2014 | 49.53 | 50.03 | 49.23 | 49.91 | 615,600 | +0.49(+0.99%) |
Mar 27, 2014 | 49.82 | 49.97 | 49.37 | 49.42 | 606,623 | -0.43(-0.86%) |
Mar 26, 2014 | 50.73 | 50.96 | 49.82 | 49.85 | 445,405 | -0.69(-1.37%) |
Mar 25, 2014 | 51.01 | 51.42 | 50.45 | 50.54 | 457,020 | -0.24(-0.47%) |
Mar 24, 2014 | 51.03 | 51.18 | 50.60 | 50.78 | 617,070 | -0.09(-0.17%) |
Mar 21, 2014 | 51.13 | 51.44 | 50.84 | 50.87 | 679,137 | +0.12(+0.24%) |
Mar 20, 2014 | 51.15 | 51.37 | 50.74 | 50.75 | 381,296 | -0.42(-0.82%) |
Mar 19, 2014 | 51.61 | 51.66 | 50.98 | 51.17 | 281,483 | -0.31(-0.60%) |
Mar 18, 2014 | 51.79 | 51.90 | 51.43 | 51.48 | 400,495 | -0.30(-0.58%) |
Mar 17, 2014 | 52.11 | 52.38 | 51.71 | 51.78 | 535,310 | -0.17(-0.33%) |
Mar 14, 2014 | 51.67 | 52.22 | 51.64 | 51.95 | 407,827 | +0.28(+0.55%) |
Mar 13, 2014 | 52.37 | 52.37 | 51.44 | 51.67 | 490,448 | -0.50(-0.95%) |
Mar 12, 2014 | 52.15 | 52.28 | 51.81 | 52.16 | 414,768 | -0.29(-0.56%) |
Mar 11, 2014 | 52.93 | 52.93 | 52.16 | 52.45 | 442,560 | -0.32(-0.60%) |
Mar 10, 2014 | 52.80 | 53.12 | 52.54 | 52.77 | 439,286 | -0.14(-0.26%) |
Mar 07, 2014 | 51.50 | 53.12 | 51.49 | 52.91 | 1,180,656 | +1.66(+3.23%) |
Mar 06, 2014 | 49.93 | 51.56 | 49.67 | 51.25 | 2,002,384 | +1.54(+3.11%) |
Mar 05, 2014 | 49.86 | 50.59 | 49.49 | 49.71 | 441,839 | -0.02(-0.03%) |
Mar 04, 2014 | 49.96 | 50.31 | 49.66 | 49.73 | 684,063 | +0.40(+0.82%) |
Mar 03, 2014 | 49.25 | 49.51 | 49.14 | 49.32 | 778,630 | -0.18(-0.36%) |
Feb 28, 2014 | 49.48 | 49.83 | 49.25 | 49.50 | 608,448 | -0.03(-0.05%) |
Feb 27, 2014 | 49.75 | 50.04 | 49.27 | 49.53 | 576,534 | -0.22(-0.45%) |
Feb 26, 2014 | 50.09 | 50.58 | 49.62 | 49.75 | 635,766 | -0.29(-0.58%) |
Feb 25, 2014 | 50.49 | 50.49 | 49.85 | 50.04 | 304,958 | -0.42(-0.83%) |
Feb 24, 2014 | 50.99 | 51.10 | 50.46 | 50.46 | 437,302 | -0.27(-0.54%) |
Feb 21, 2014 | 50.56 | 50.95 | 50.48 | 50.74 | 344,640 | +0.15(+0.29%) |
Feb 20, 2014 | 50.18 | 50.70 | 49.61 | 50.59 | 307,684 | +0.38(+0.75%) |
Feb 19, 2014 | 50.51 | 50.83 | 50.20 | 50.22 | 349,188 | -0.47(-0.93%) |
Feb 18, 2014 | 50.45 | 50.90 | 50.04 | 50.69 | 506,623 | +0.23(+0.46%) |
Feb 14, 2014 | 50.44 | 50.46 | 50.46 | 50.46 | 489,504 | +0.01(+0.02%) |
Feb 13, 2014 | 49.74 | 50.49 | 49.20 | 50.45 | 461,585 | +0.57(+1.15%) |
Feb 12, 2014 | 49.22 | 49.94 | 48.89 | 49.87 | 537,400 | +0.62(+1.25%) |
Feb 11, 2014 | 48.90 | 49.57 | 48.71 | 49.26 | 260,443 | +0.54(+1.11%) |
Feb 10, 2014 | 48.78 | 48.95 | 48.29 | 48.72 | 393,567 | -0.05(-0.11%) |
Feb 07, 2014 | 48.86 | 48.95 | 48.55 | 48.77 | 369,562 | +0.22(+0.46%) |
Feb 06, 2014 | 48.28 | 48.82 | 47.99 | 48.54 | 369,312 | +0.50(+1.03%) |
Feb 05, 2014 | 48.70 | 49.27 | 48.02 | 48.05 | 1,229,467 | -1.05(-2.15%) |
Feb 04, 2014 | 48.36 | 49.13 | 48.07 | 49.10 | 697,000 | +0.81(+1.69%) |
Feb 03, 2014 | 49.35 | 50.11 | 48.23 | 48.29 | 1,029,910 | -0.93(-1.90%) |
Jan 31, 2014 | 47.99 | 51.00 | 47.99 | 49.22 | 833,081 | -0.11(-0.23%) |
Jan 30, 2014 | 48.58 | 49.51 | 48.28 | 49.33 | 415,188 | +1.09(+2.26%) |
Jan 29, 2014 | 48.26 | 48.88 | 48.00 | 48.24 | 503,308 | -0.38(-0.78%) |
Jan 28, 2014 | 48.25 | 49.01 | 48.25 | 48.62 | 243,276 | +0.33(+0.69%) |
Jan 27, 2014 | 49.09 | 49.40 | 48.04 | 48.29 | 436,903 | -0.73(-1.49%) |
Jan 24, 2014 | 50.14 | 50.14 | 48.97 | 49.02 | 335,239 | -1.37(-2.72%) |
Jan 23, 2014 | 50.58 | 50.82 | 50.30 | 50.39 | 310,365 | -0.36(-0.71%) |
Jan 22, 2014 | 50.37 | 50.89 | 50.04 | 50.75 | 276,305 | +0.50(+0.99%) |
Jan 21, 2014 | 50.22 | 50.39 | 49.81 | 50.25 | 352,516 | +0.42(+0.84%) |
Jan 17, 2014 | 49.47 | 49.83 | 49.83 | 49.83 | 222,307 | +0.09(+0.17%) |
Jan 16, 2014 | 49.73 | 49.87 | 49.29 | 49.74 | 199,537 | -0.25(-0.50%) |
Jan 15, 2014 | 49.58 | 50.00 | 49.50 | 49.99 | 193,871 | +0.41(+0.83%) |
Jan 14, 2014 | 49.32 | 49.71 | 49.02 | 49.58 | 156,618 | +0.51(+1.03%) |
Jan 13, 2014 | 49.52 | 49.88 | 48.93 | 49.08 | 266,223 | -0.63(-1.28%) |
Jan 10, 2014 | 49.72 | 50.02 | 49.43 | 49.71 | 405,966 | -0.02(-0.03%) |
Jan 09, 2014 | 49.45 | 49.73 | 48.87 | 49.73 | 536,361 | +0.50(+1.01%) |
Jan 08, 2014 | 49.23 | 49.38 | 48.73 | 49.23 | 271,790 | -0.05(-0.10%) |
Jan 07, 2014 | 48.89 | 49.62 | 48.56 | 49.28 | 276,805 | +0.61(+1.26%) |
Jan 06, 2014 | 49.41 | 49.62 | 48.61 | 48.66 | 327,700 | -0.49(-0.99%) |
Jan 03, 2014 | 48.73 | 49.34 | 48.41 | 49.15 | 333,726 | +0.39(+0.81%) |
Jan 02, 2014 | 49.20 | 49.20 | 48.36 | 48.76 | 377,049 | -0.47(-0.96%) |
Dec 31, 2013 | 49.24 | 49.23 | 49.23 | 49.23 | 294,192 | -0.09(-0.17%) |
Dec 30, 2013 | 49.28 | 49.50 | 49.02 | 49.32 | 256,532 | +0.03(+0.07%) |
Dec 27, 2013 | 48.95 | 49.42 | 48.77 | 49.28 | 214,382 | +0.35(+0.72%) |
Dec 26, 2013 | 48.87 | 49.42 | 48.75 | 48.93 | 288,419 | +0.13(+0.26%) |
Dec 24, 2013 | 48.87 | 49.04 | 48.57 | 48.80 | 142,773 | +0.05(+0.11%) |
Dec 23, 2013 | 48.57 | 48.85 | 48.15 | 48.75 | 320,869 | +0.43(+0.90%) |
Dec 20, 2013 | 47.75 | 48.36 | 47.62 | 48.32 | 722,991 | +0.48(+1.00%) |
Dec 19, 2013 | 47.82 | 48.08 | 47.48 | 47.84 | 420,690 | +0.04(+0.09%) |
Dec 18, 2013 | 47.26 | 47.83 | 46.95 | 47.80 | 545,293 | +0.66(+1.39%) |
Dec 17, 2013 | 46.87 | 47.76 | 46.70 | 47.14 | 592,327 | +0.34(+0.73%) |
Dec 16, 2013 | 46.79 | 46.94 | 46.35 | 46.80 | 732,035 | +0.05(+0.11%) |
Dec 13, 2013 | 46.82 | 47.23 | 46.37 | 46.75 | 501,135 | +0.10(+0.22%) |
Dec 12, 2013 | 46.48 | 46.97 | 46.48 | 46.65 | 463,018 | +0.26(+0.57%) |
Dec 11, 2013 | 47.40 | 47.65 | 46.34 | 46.38 | 504,820 | -0.73(-1.55%) |
Dec 10, 2013 | 47.47 | 47.87 | 46.98 | 47.12 | 311,094 | -0.56(-1.18%) |
Dec 09, 2013 | 48.08 | 48.08 | 47.40 | 47.68 | 333,306 | -0.32(-0.66%) |
Dec 06, 2013 | 48.06 | 48.34 | 47.91 | 47.99 | 0 | +0.32(+0.66%) |
Dec 05, 2013 | 47.20 | 47.82 | 47.16 | 47.68 | 0 | +0.30(+0.63%) |
Dec 04, 2013 | 46.96 | 47.74 | 46.87 | 47.38 | 0 | +0.12(+0.25%) |
Dec 03, 2013 | 48.64 | 48.72 | 47.18 | 47.26 | 0 | -1.53(-3.14%) |
Dec 02, 2013 | 47.96 | 49.25 | 47.73 | 48.79 | 0 | +0.99(+2.07%) |
Nov 29, 2013 | 47.57 | 48.22 | 47.57 | 47.80 | 0 | +0.22(+0.47%) |
Nov 27, 2013 | 47.60 | 47.85 | 47.40 | 47.58 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 47.40 | 47.76 | 47.29 | 47.58 | 0 | +0.22(+0.47%) |
Nov 25, 2013 | 47.44 | 47.63 | 47.17 | 47.35 | 0 | +0.03(+0.07%) |
Nov 22, 2013 | 47.58 | 47.69 | 47.19 | 47.32 | 0 | -0.25(-0.52%) |
Nov 21, 2013 | 47.49 | 47.75 | 47.29 | 47.57 | 200,470 | +0.09(+0.20%) |
Nov 20, 2013 | 47.54 | 47.77 | 47.28 | 47.47 | 0 | -0.11(-0.23%) |
Nov 19, 2013 | 47.84 | 47.84 | 47.33 | 47.58 | 0 | -0.42(-0.87%) |
Nov 18, 2013 | 48.09 | 48.36 | 47.81 | 48.00 | 0 | -0.17(-0.35%) |
Nov 15, 2013 | 48.18 | 48.50 | 47.95 | 48.17 | 0 | +0.20(+0.43%) |
Nov 14, 2013 | 47.90 | 48.07 | 47.63 | 47.97 | 191,322 | +0.12(+0.25%) |
Nov 13, 2013 | 47.69 | 47.97 | 47.46 | 47.85 | 0 | -0.04(-0.09%) |
Nov 12, 2013 | 47.49 | 48.04 | 47.30 | 47.89 | 0 | +0.48(+1.01%) |
Nov 11, 2013 | 47.39 | 47.50 | 46.97 | 47.41 | 0 | +0.18(+0.38%) |
Nov 08, 2013 | 47.07 | 47.26 | 46.89 | 47.23 | 0 | +0.32(+0.67%) |
Nov 07, 2013 | 46.94 | 47.15 | 46.62 | 46.92 | 0 | -0.01(-0.02%) |
Nov 06, 2013 | 47.13 | 47.17 | 46.84 | 46.93 | 0 | -0.09(-0.18%) |
Nov 05, 2013 | 47.15 | 47.37 | 46.96 | 47.01 | 0 | -0.31(-0.65%) |
Nov 04, 2013 | 46.68 | 47.38 | 46.68 | 47.32 | 0 | +0.72(+1.54%) |
Nov 01, 2013 | 47.36 | 47.58 | 46.40 | 46.60 | 0 | -0.45(-0.96%) |
Oct 31, 2013 | 46.39 | 47.17 | 45.86 | 47.06 | 0 | +0.71(+1.53%) |
Oct 30, 2013 | 46.15 | 46.76 | 46.06 | 46.35 | 818,072 | +0.16(+0.35%) |
Oct 29, 2013 | 46.06 | 46.53 | 45.98 | 46.19 | 0 | +0.21(+0.46%) |
Oct 28, 2013 | 45.91 | 46.03 | 45.73 | 45.97 | 0 | +0.09(+0.20%) |
Oct 25, 2013 | 46.16 | 46.51 | 45.62 | 45.88 | 0 | -0.94(-2.00%) |
Oct 24, 2013 | 48.33 | 48.33 | 46.55 | 46.82 | 0 | -2.47(-5.01%) |
Oct 23, 2013 | 48.55 | 49.62 | 48.39 | 49.29 | 0 | +0.36(+0.73%) |
Oct 22, 2013 | 49.94 | 50.11 | 48.77 | 48.93 | 695,331 | -1.06(-2.11%) |
Oct 21, 2013 | 49.70 | 50.00 | 49.53 | 49.99 | 0 | +0.14(+0.27%) |
Oct 18, 2013 | 49.11 | 49.88 | 49.01 | 49.85 | 677,066 | +0.74(+1.51%) |
Oct 17, 2013 | 49.18 | 49.40 | 48.54 | 49.11 | 642,976 | -0.15(-0.31%) |
Oct 16, 2013 | 48.70 | 49.44 | 48.40 | 49.26 | 564,089 | +0.76(+1.57%) |
Oct 15, 2013 | 48.03 | 48.75 | 47.81 | 48.50 | 908,508 | +0.43(+0.89%) |
Oct 14, 2013 | 47.66 | 48.15 | 47.66 | 48.07 | 270,043 | +0.26(+0.55%) |
Oct 11, 2013 | 47.47 | 47.85 | 47.47 | 47.80 | 0 | +0.37(+0.79%) |
Oct 10, 2013 | 47.21 | 47.50 | 46.95 | 47.43 | 238,655 | +0.63(+1.35%) |
Oct 09, 2013 | 46.94 | 47.01 | 46.34 | 46.80 | 0 | -0.12(-0.25%) |
Oct 08, 2013 | 47.23 | 47.23 | 46.92 | 46.92 | 513,260 | -0.23(-0.49%) |
Oct 07, 2013 | 46.94 | 47.53 | 46.66 | 47.15 | 415,750 | -0.05(-0.11%) |
Oct 04, 2013 | 47.05 | 47.69 | 46.94 | 47.20 | 0 | +0.09(+0.18%) |
Oct 03, 2013 | 47.89 | 47.92 | 47.05 | 47.12 | 0 | -0.79(-1.65%) |
Oct 02, 2013 | 47.89 | 48.06 | 47.35 | 47.91 | 0 | -0.15(-0.32%) |