Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.19 | 54.26 | 53.28 | 53.46 | 227,764 | -0.79(-1.47%) |
Sep 29, 2014 | 54.35 | 54.40 | 53.98 | 54.26 | 135,261 | -0.57(-1.03%) |
Sep 26, 2014 | 54.99 | 55.21 | 54.53 | 54.82 | 142,655 | -0.55(-0.99%) |
Sep 25, 2014 | 55.87 | 56.09 | 55.28 | 55.37 | 429,351 | -0.64(-1.15%) |
Sep 24, 2014 | 55.79 | 56.18 | 55.43 | 56.02 | 149,633 | +0.34(+0.62%) |
Sep 23, 2014 | 56.02 | 56.40 | 55.61 | 55.67 | 86,194 | -0.67(-1.19%) |
Sep 22, 2014 | 57.17 | 57.17 | 56.19 | 56.34 | 110,085 | -0.91(-1.59%) |
Sep 19, 2014 | 57.38 | 57.73 | 56.98 | 57.25 | 327,430 | -0.17(-0.29%) |
Sep 18, 2014 | 57.56 | 57.69 | 57.14 | 57.42 | 192,012 | -0.08(-0.14%) |
Sep 17, 2014 | 57.85 | 58.14 | 57.33 | 57.50 | 217,551 | -0.50(-0.87%) |
Sep 16, 2014 | 58.52 | 58.68 | 58.00 | 58.00 | 162,754 | -0.64(-1.10%) |
Sep 15, 2014 | 60.20 | 60.58 | 58.50 | 58.65 | 186,994 | -1.68(-2.78%) |
Sep 12, 2014 | 60.43 | 60.49 | 59.73 | 60.33 | 198,582 | -0.03(-0.04%) |
Sep 11, 2014 | 59.91 | 60.48 | 59.84 | 60.35 | 139,026 | +0.29(+0.49%) |
Sep 10, 2014 | 60.18 | 60.47 | 59.88 | 60.06 | 230,123 | -0.18(-0.29%) |
Sep 09, 2014 | 60.62 | 60.71 | 60.07 | 60.24 | 133,192 | -0.28(-0.47%) |
Sep 08, 2014 | 60.77 | 61.11 | 60.39 | 60.52 | 164,601 | -0.28(-0.46%) |
Sep 05, 2014 | 60.58 | 61.07 | 60.33 | 60.80 | 166,347 | +0.03(+0.04%) |
Sep 04, 2014 | 60.65 | 61.09 | 60.65 | 60.78 | 177,135 | +0.38(+0.63%) |
Sep 03, 2014 | 61.29 | 61.39 | 60.28 | 60.40 | 211,636 | -0.42(-0.70%) |
Sep 02, 2014 | 60.19 | 61.20 | 60.19 | 60.82 | 230,179 | +0.85(+1.41%) |
Aug 29, 2014 | 59.88 | 59.97 | 59.97 | 59.97 | 164,280 | +0.29(+0.49%) |
Aug 28, 2014 | 59.65 | 59.97 | 59.34 | 59.68 | 189,963 | -0.10(-0.16%) |
Aug 27, 2014 | 59.54 | 59.86 | 59.42 | 59.78 | 185,482 | +0.04(+0.06%) |
Aug 26, 2014 | 59.14 | 60.08 | 59.07 | 59.74 | 193,069 | +0.62(+1.05%) |
Aug 25, 2014 | 59.28 | 59.61 | 58.82 | 59.12 | 186,447 | +0.10(+0.16%) |
Aug 22, 2014 | 58.64 | 59.41 | 58.56 | 59.03 | 245,626 | +0.23(+0.39%) |
Aug 21, 2014 | 58.74 | 59.03 | 58.52 | 58.80 | 311,868 | +0.07(+0.12%) |
Aug 20, 2014 | 58.73 | 59.14 | 58.64 | 58.73 | 196,171 | -0.17(-0.28%) |
Aug 19, 2014 | 59.02 | 59.28 | 58.72 | 58.89 | 217,925 | +0.11(+0.18%) |
Aug 18, 2014 | 58.62 | 59.11 | 58.59 | 58.79 | 291,068 | +0.72(+1.25%) |
Aug 15, 2014 | 58.74 | 58.84 | 57.61 | 58.06 | 421,596 | -0.55(-0.93%) |
Aug 14, 2014 | 58.48 | 58.48 | 58.48 | 58.61 | 176,424 | +0.18(+0.30%) |
Aug 13, 2014 | 57.91 | 59.22 | 57.52 | 58.44 | 647,642 | +0.92(+1.60%) |
Aug 12, 2014 | 56.94 | 57.82 | 56.94 | 57.52 | 716,231 | +0.30(+0.52%) |
Aug 11, 2014 | 57.18 | 58.02 | 57.15 | 57.22 | 103,527 | +0.34(+0.61%) |
Aug 08, 2014 | 55.97 | 56.84 | 55.77 | 56.87 | 98,367 | +0.82(+1.47%) |
Aug 07, 2014 | 57.32 | 57.33 | 55.69 | 56.05 | 140,519 | -1.14(-1.99%) |
Aug 06, 2014 | 56.95 | 57.71 | 56.95 | 57.19 | 225,715 | -0.24(-0.42%) |
Aug 05, 2014 | 57.06 | 57.89 | 56.81 | 57.43 | 146,347 | +0.10(+0.17%) |
Aug 04, 2014 | 57.64 | 58.02 | 56.66 | 57.33 | 428,923 | -0.30(-0.52%) |
Aug 01, 2014 | 59.72 | 59.72 | 57.35 | 57.63 | 357,447 | -2.80(-4.63%) |
Jul 31, 2014 | 62.49 | 62.81 | 59.81 | 60.43 | 277,693 | -2.43(-3.86%) |
Jul 30, 2014 | 62.75 | 62.92 | 61.73 | 62.86 | 120,322 | +0.34(+0.55%) |
Jul 29, 2014 | 63.58 | 63.99 | 62.49 | 62.52 | 137,944 | -1.09(-1.71%) |
Jul 28, 2014 | 63.93 | 64.19 | 63.37 | 63.60 | 94,929 | -0.49(-0.76%) |
Jul 25, 2014 | 63.85 | 64.57 | 63.02 | 64.09 | 161,393 | +0.27(+0.43%) |
Jul 24, 2014 | 64.88 | 65.20 | 63.61 | 63.81 | 103,096 | -1.06(-1.63%) |
Jul 23, 2014 | 64.66 | 65.19 | 64.08 | 64.87 | 134,857 | +0.50(+0.78%) |
Jul 22, 2014 | 64.12 | 64.77 | 63.87 | 64.37 | 72,797 | +0.57(+0.90%) |
Jul 21, 2014 | 63.05 | 63.91 | 62.24 | 63.80 | 97,365 | +0.36(+0.57%) |
Jul 18, 2014 | 63.29 | 63.72 | 62.93 | 63.43 | 213,203 | +0.00(+0.00%) |
Jul 17, 2014 | 64.04 | 64.21 | 63.07 | 63.43 | 178,708 | -0.91(-1.41%) |
Jul 16, 2014 | 63.89 | 64.70 | 63.46 | 64.34 | 163,774 | +0.62(+0.97%) |
Jul 15, 2014 | 63.65 | 64.25 | 62.92 | 63.73 | 159,329 | -0.01(-0.01%) |
Jul 14, 2014 | 64.22 | 64.22 | 63.53 | 63.74 | 84,488 | +0.04(+0.07%) |
Jul 11, 2014 | 63.61 | 64.04 | 63.13 | 63.69 | 109,884 | -0.06(-0.10%) |
Jul 10, 2014 | 63.32 | 64.62 | 62.89 | 63.75 | 123,515 | -0.64(-1.00%) |
Jul 09, 2014 | 64.75 | 65.27 | 64.15 | 64.40 | 97,562 | -0.29(-0.45%) |
Jul 08, 2014 | 65.47 | 65.64 | 64.36 | 64.69 | 119,022 | -0.91(-1.39%) |
Jul 07, 2014 | 65.88 | 66.31 | 65.43 | 65.60 | 146,050 | -0.32(-0.48%) |
Jul 03, 2014 | 64.51 | 65.92 | 65.92 | 65.92 | 74,158 | +1.51(+2.35%) |
Jul 02, 2014 | 64.36 | 65.08 | 63.87 | 64.41 | 114,134 | -0.17(-0.26%) |
Jul 01, 2014 | 64.92 | 65.39 | 64.55 | 64.57 | 111,290 | -0.04(-0.07%) |
Jun 30, 2014 | 64.55 | 64.87 | 64.00 | 64.62 | 108,400 | -0.12(-0.19%) |
Jun 27, 2014 | 64.30 | 65.27 | 64.18 | 64.74 | 367,184 | +0.06(+0.10%) |
Jun 26, 2014 | 64.64 | 65.24 | 63.98 | 64.68 | 104,418 | -0.14(-0.22%) |
Jun 25, 2014 | 64.73 | 65.14 | 64.24 | 64.82 | 115,683 | -0.27(-0.42%) |
Jun 24, 2014 | 65.59 | 66.24 | 65.04 | 65.10 | 173,156 | -0.79(-1.19%) |
Jun 23, 2014 | 66.46 | 66.61 | 65.52 | 65.88 | 102,336 | -0.37(-0.56%) |
Jun 20, 2014 | 65.36 | 66.93 | 65.20 | 66.25 | 503,252 | +0.98(+1.50%) |
Jun 19, 2014 | 64.33 | 65.36 | 63.81 | 65.27 | 252,311 | +1.15(+1.79%) |
Jun 18, 2014 | 63.74 | 64.19 | 63.16 | 64.12 | 205,853 | +0.27(+0.41%) |
Jun 17, 2014 | 63.77 | 64.36 | 63.54 | 63.86 | 121,489 | +0.18(+0.28%) |
Jun 16, 2014 | 63.79 | 63.99 | 63.16 | 63.68 | 116,883 | -0.39(-0.61%) |
Jun 13, 2014 | 64.87 | 64.87 | 63.75 | 64.07 | 151,547 | -0.68(-1.05%) |
Jun 12, 2014 | 65.65 | 65.93 | 64.54 | 64.75 | 121,308 | -0.91(-1.39%) |
Jun 11, 2014 | 65.29 | 65.92 | 64.43 | 65.66 | 113,708 | -0.02(-0.03%) |
Jun 10, 2014 | 66.03 | 66.24 | 65.50 | 65.68 | 113,571 | +0.34(+0.51%) |
Jun 06, 2014 | 64.75 | 65.62 | 64.75 | 65.34 | 195,486 | +0.97(+1.51%) |
Jun 05, 2014 | 63.08 | 64.64 | 62.46 | 64.37 | 266,619 | +1.32(+2.10%) |
Jun 04, 2014 | 63.41 | 63.88 | 62.96 | 63.05 | 199,672 | -0.71(-1.11%) |
Jun 03, 2014 | 64.20 | 64.20 | 62.95 | 63.75 | 173,574 | -0.60(-0.93%) |
Jun 02, 2014 | 65.11 | 65.29 | 64.16 | 64.35 | 223,242 | -0.47(-0.72%) |
May 30, 2014 | 65.88 | 65.88 | 64.32 | 64.82 | 525,516 | +0.53(+0.82%) |
May 29, 2014 | 64.40 | 64.70 | 63.85 | 64.29 | 175,872 | -0.06(-0.10%) |
May 28, 2014 | 64.10 | 65.10 | 64.10 | 64.35 | 228,299 | +0.34(+0.52%) |
May 27, 2014 | 63.58 | 64.36 | 63.15 | 64.02 | 151,855 | +0.82(+1.30%) |
May 23, 2014 | 61.86 | 63.20 | 63.20 | 63.20 | 95,556 | +1.37(+2.21%) |
May 22, 2014 | 61.62 | 62.04 | 61.57 | 61.83 | 49,247 | +0.38(+0.62%) |
May 21, 2014 | 61.45 | 61.78 | 60.41 | 61.45 | 129,749 | +0.11(+0.19%) |
May 20, 2014 | 62.66 | 62.66 | 60.63 | 61.33 | 159,769 | -1.53(-2.43%) |
May 19, 2014 | 62.32 | 63.18 | 61.83 | 62.86 | 45,920 | +0.20(+0.32%) |
May 16, 2014 | 61.80 | 62.75 | 61.40 | 62.66 | 355,484 | +0.69(+1.11%) |
May 15, 2014 | 62.31 | 62.31 | 60.91 | 61.97 | 156,942 | -0.66(-1.06%) |
May 14, 2014 | 62.52 | 62.96 | 62.37 | 62.63 | 338,873 | -0.10(-0.15%) |
May 13, 2014 | 62.17 | 62.98 | 61.71 | 62.73 | 133,044 | +0.41(+0.65%) |
May 12, 2014 | 60.31 | 62.40 | 60.17 | 62.32 | 185,593 | +2.26(+3.76%) |
May 09, 2014 | 59.62 | 60.19 | 59.36 | 60.06 | 136,033 | +0.44(+0.74%) |
May 08, 2014 | 59.74 | 60.88 | 59.35 | 59.62 | 167,279 | -0.27(-0.46%) |
May 07, 2014 | 59.80 | 60.04 | 58.82 | 59.89 | 158,454 | +0.06(+0.10%) |
May 06, 2014 | 61.29 | 61.37 | 59.62 | 59.83 | 307,290 | -1.55(-2.52%) |
May 05, 2014 | 62.31 | 62.36 | 61.12 | 61.38 | 173,875 | -1.44(-2.29%) |
May 02, 2014 | 64.38 | 64.58 | 61.99 | 62.82 | 272,557 | -1.27(-1.98%) |
May 01, 2014 | 63.02 | 64.10 | 61.38 | 64.09 | 179,486 | +1.19(+1.90%) |
Apr 30, 2014 | 62.73 | 63.39 | 62.22 | 62.90 | 165,467 | -0.08(-0.13%) |
Apr 29, 2014 | 63.81 | 64.13 | 62.84 | 62.98 | 129,593 | -0.47(-0.74%) |
Apr 28, 2014 | 62.95 | 63.78 | 62.38 | 63.44 | 137,414 | +0.53(+0.84%) |
Apr 25, 2014 | 63.81 | 63.97 | 62.66 | 62.91 | 294,425 | -1.21(-1.89%) |
Apr 24, 2014 | 64.50 | 64.84 | 63.74 | 64.12 | 84,369 | -0.17(-0.26%) |
Apr 23, 2014 | 64.19 | 65.04 | 64.06 | 64.29 | 66,556 | -0.12(-0.19%) |
Apr 22, 2014 | 64.57 | 64.57 | 64.19 | 64.42 | 115,995 | -0.22(-0.34%) |
Apr 21, 2014 | 64.17 | 64.96 | 63.55 | 64.64 | 58,845 | +0.38(+0.59%) |
Apr 17, 2014 | 64.11 | 64.26 | 64.26 | 64.26 | 104,274 | -0.08(-0.12%) |
Apr 16, 2014 | 63.51 | 64.46 | 63.37 | 64.34 | 82,637 | +1.13(+1.79%) |
Apr 15, 2014 | 63.13 | 63.37 | 62.21 | 63.21 | 110,130 | +0.11(+0.17%) |
Apr 14, 2014 | 62.46 | 63.40 | 62.46 | 63.10 | 101,827 | +0.81(+1.30%) |
Apr 11, 2014 | 62.72 | 63.28 | 62.15 | 62.29 | 166,375 | -0.75(-1.19%) |
Apr 10, 2014 | 63.49 | 63.89 | 62.89 | 63.04 | 108,163 | -0.67(-1.05%) |
Apr 09, 2014 | 63.15 | 63.83 | 63.05 | 63.71 | 71,033 | +0.65(+1.04%) |
Apr 08, 2014 | 62.77 | 63.38 | 62.59 | 63.05 | 91,342 | +0.33(+0.52%) |
Apr 07, 2014 | 63.37 | 63.74 | 62.52 | 62.73 | 182,442 | -0.87(-1.37%) |
Apr 04, 2014 | 65.08 | 65.24 | 63.25 | 63.60 | 205,702 | -1.04(-1.61%) |
Apr 03, 2014 | 64.88 | 65.45 | 64.29 | 64.64 | 88,335 | -0.35(-0.54%) |
Apr 02, 2014 | 64.60 | 65.30 | 64.41 | 65.00 | 125,046 | +0.34(+0.52%) |
Apr 01, 2014 | 64.19 | 64.75 | 64.17 | 64.66 | 119,598 | +0.48(+0.74%) |
Mar 31, 2014 | 63.13 | 64.47 | 63.05 | 64.19 | 83,338 | +1.28(+2.04%) |
Mar 28, 2014 | 62.07 | 63.20 | 62.05 | 62.90 | 138,821 | +0.69(+1.11%) |
Mar 27, 2014 | 63.14 | 63.56 | 62.06 | 62.22 | 196,296 | -1.10(-1.74%) |
Mar 26, 2014 | 64.47 | 64.72 | 63.29 | 63.32 | 170,971 | -1.02(-1.59%) |
Mar 25, 2014 | 64.19 | 64.66 | 63.87 | 64.34 | 115,110 | +0.44(+0.69%) |
Mar 24, 2014 | 64.47 | 64.92 | 63.46 | 63.90 | 126,349 | -0.47(-0.73%) |
Mar 21, 2014 | 63.98 | 64.77 | 63.79 | 64.37 | 294,401 | +0.57(+0.89%) |
Mar 20, 2014 | 63.89 | 64.23 | 63.46 | 63.81 | 104,631 | -0.03(-0.04%) |
Mar 19, 2014 | 64.01 | 64.38 | 63.57 | 63.83 | 83,846 | -0.18(-0.28%) |
Mar 18, 2014 | 63.78 | 64.21 | 63.57 | 64.01 | 79,374 | +0.41(+0.64%) |
Mar 17, 2014 | 63.59 | 64.26 | 63.37 | 63.60 | 105,733 | +0.17(+0.26%) |
Mar 14, 2014 | 62.59 | 63.54 | 62.59 | 63.43 | 159,675 | +0.67(+1.07%) |
Mar 13, 2014 | 64.25 | 64.25 | 62.41 | 62.76 | 144,853 | -1.17(-1.82%) |
Mar 12, 2014 | 64.32 | 64.57 | 63.46 | 63.93 | 225,415 | -0.49(-0.77%) |
Mar 11, 2014 | 64.57 | 65.83 | 64.07 | 64.42 | 258,305 | -0.15(-0.23%) |
Mar 10, 2014 | 64.62 | 64.82 | 63.95 | 64.57 | 114,016 | -0.11(-0.16%) |
Mar 07, 2014 | 64.66 | 65.28 | 64.26 | 64.68 | 155,360 | +0.38(+0.59%) |
Mar 06, 2014 | 64.19 | 64.55 | 64.19 | 64.30 | 111,939 | +0.16(+0.25%) |
Mar 05, 2014 | 63.51 | 64.21 | 63.43 | 64.14 | 268,585 | +0.51(+0.81%) |
Mar 04, 2014 | 63.47 | 64.08 | 63.31 | 63.63 | 214,986 | +0.70(+1.11%) |
Mar 03, 2014 | 62.91 | 63.24 | 62.63 | 62.93 | 182,767 | -0.34(-0.53%) |
Feb 28, 2014 | 63.55 | 63.71 | 62.95 | 63.27 | 225,630 | -0.38(-0.60%) |
Feb 27, 2014 | 62.94 | 63.66 | 62.66 | 63.65 | 173,317 | +0.62(+0.98%) |
Feb 26, 2014 | 62.78 | 63.60 | 62.35 | 63.03 | 114,966 | +0.22(+0.35%) |
Feb 25, 2014 | 63.20 | 63.35 | 62.52 | 62.81 | 232,886 | -0.36(-0.57%) |
Feb 24, 2014 | 63.48 | 63.59 | 63.06 | 63.17 | 236,086 | -0.20(-0.32%) |
Feb 21, 2014 | 64.21 | 64.28 | 63.34 | 63.37 | 368,156 | -0.84(-1.31%) |
Feb 20, 2014 | 64.01 | 64.27 | 63.64 | 64.21 | 278,625 | +0.20(+0.32%) |
Feb 19, 2014 | 64.40 | 64.98 | 63.81 | 64.01 | 179,039 | -0.68(-1.05%) |
Feb 18, 2014 | 64.72 | 65.55 | 64.39 | 64.69 | 247,481 | +0.36(+0.56%) |
Feb 14, 2014 | 64.32 | 64.33 | 64.33 | 64.33 | 140,730 | -0.17(-0.26%) |
Feb 13, 2014 | 62.75 | 64.50 | 62.23 | 64.49 | 199,927 | +1.52(+2.41%) |
Feb 12, 2014 | 63.42 | 63.65 | 62.64 | 62.98 | 190,128 | -0.50(-0.79%) |
Feb 11, 2014 | 64.16 | 64.21 | 63.05 | 63.48 | 255,378 | -0.50(-0.79%) |
Feb 10, 2014 | 63.99 | 64.19 | 62.45 | 63.98 | 454,380 | -0.25(-0.39%) |
Feb 07, 2014 | 65.36 | 65.70 | 62.45 | 64.23 | 611,439 | +0.08(+0.12%) |
Feb 06, 2014 | 63.49 | 64.23 | 63.26 | 64.15 | 305,160 | +0.71(+1.11%) |
Feb 05, 2014 | 63.51 | 64.00 | 62.69 | 63.44 | 302,750 | -0.12(-0.19%) |
Feb 04, 2014 | 63.22 | 64.04 | 62.45 | 63.57 | 177,441 | +0.65(+1.04%) |
Feb 03, 2014 | 64.08 | 64.23 | 62.15 | 62.91 | 420,839 | -1.16(-1.81%) |
Jan 31, 2014 | 63.57 | 64.79 | 63.57 | 64.07 | 128,714 | -0.68(-1.05%) |
Jan 30, 2014 | 64.51 | 65.55 | 64.06 | 64.75 | 182,916 | +0.64(+0.99%) |
Jan 29, 2014 | 64.57 | 64.95 | 63.61 | 64.11 | 182,428 | -0.91(-1.40%) |
Jan 28, 2014 | 64.52 | 65.42 | 64.28 | 65.02 | 196,451 | +0.72(+1.13%) |
Jan 27, 2014 | 64.74 | 64.99 | 63.93 | 64.30 | 171,391 | -0.19(-0.29%) |
Jan 24, 2014 | 66.04 | 66.23 | 64.17 | 64.49 | 535,547 | -1.85(-2.78%) |
Jan 23, 2014 | 67.00 | 67.00 | 65.90 | 66.33 | 279,529 | -0.97(-1.44%) |
Jan 22, 2014 | 67.60 | 68.20 | 66.80 | 67.30 | 742,228 | -0.67(-0.99%) |
Jan 21, 2014 | 68.05 | 68.37 | 67.56 | 67.97 | 309,596 | +0.10(+0.14%) |
Jan 17, 2014 | 67.14 | 67.88 | 67.88 | 67.88 | 469,291 | +0.46(+0.68%) |
Jan 16, 2014 | 65.70 | 67.90 | 65.70 | 67.42 | 378,494 | +1.37(+2.07%) |
Jan 15, 2014 | 64.74 | 66.41 | 64.74 | 66.05 | 455,333 | +1.31(+2.02%) |
Jan 14, 2014 | 63.47 | 64.81 | 63.25 | 64.74 | 1,274,304 | +1.85(+2.94%) |
Jan 13, 2014 | 70.65 | 70.66 | 61.81 | 62.90 | 3,389,825 | +10.60(+20.27%) |
Jan 10, 2014 | 51.67 | 54.34 | 51.67 | 52.30 | 1,442,875 | +2.15(+4.28%) |
Jan 09, 2014 | 50.40 | 50.70 | 49.78 | 50.15 | 260,421 | +0.04(+0.07%) |
Jan 08, 2014 | 50.45 | 50.51 | 49.85 | 50.12 | 96,604 | -0.21(-0.42%) |
Jan 07, 2014 | 50.32 | 50.50 | 49.82 | 50.33 | 91,759 | +0.30(+0.60%) |
Jan 06, 2014 | 50.58 | 50.58 | 49.86 | 50.03 | 82,948 | -0.51(-1.01%) |
Jan 03, 2014 | 50.27 | 51.13 | 49.73 | 50.54 | 93,203 | +0.25(+0.49%) |
Jan 02, 2014 | 50.93 | 51.33 | 50.23 | 50.29 | 86,305 | -0.63(-1.23%) |
Dec 31, 2013 | 51.23 | 50.92 | 50.92 | 50.92 | 107,897 | -0.08(-0.16%) |
Dec 30, 2013 | 50.69 | 51.18 | 50.69 | 51.00 | 58,536 | +0.08(+0.16%) |
Dec 27, 2013 | 51.07 | 51.15 | 50.43 | 50.92 | 80,986 | -0.13(-0.26%) |
Dec 26, 2013 | 51.19 | 51.20 | 50.84 | 51.05 | 60,577 | +0.15(+0.29%) |
Dec 24, 2013 | 50.48 | 51.10 | 50.48 | 50.90 | 28,842 | +0.45(+0.89%) |
Dec 23, 2013 | 49.94 | 50.51 | 49.87 | 50.45 | 111,358 | +0.61(+1.22%) |
Dec 20, 2013 | 49.47 | 50.25 | 49.47 | 49.84 | 310,433 | +0.62(+1.26%) |
Dec 19, 2013 | 48.91 | 49.54 | 48.80 | 49.22 | 136,276 | +0.32(+0.65%) |
Dec 18, 2013 | 48.56 | 48.99 | 47.96 | 48.91 | 108,009 | +0.30(+0.62%) |
Dec 17, 2013 | 48.53 | 49.06 | 48.46 | 48.61 | 164,103 | +0.20(+0.42%) |
Dec 16, 2013 | 47.65 | 48.67 | 47.30 | 48.40 | 302,001 | +1.03(+2.18%) |
Dec 13, 2013 | 47.62 | 47.66 | 47.16 | 47.37 | 109,379 | -0.02(-0.04%) |
Dec 12, 2013 | 47.64 | 47.94 | 47.24 | 47.39 | 96,537 | -0.32(-0.67%) |
Dec 11, 2013 | 48.06 | 48.35 | 47.53 | 47.70 | 103,626 | -0.37(-0.77%) |
Dec 10, 2013 | 48.40 | 48.63 | 47.97 | 48.08 | 163,504 | -0.37(-0.77%) |
Dec 09, 2013 | 48.53 | 48.84 | 48.41 | 48.45 | 139,988 | -0.11(-0.24%) |
Dec 06, 2013 | 49.28 | 49.28 | 48.44 | 48.56 | 144,797 | -0.17(-0.34%) |
Dec 05, 2013 | 48.78 | 49.24 | 48.59 | 48.73 | 115,968 | -0.21(-0.43%) |
Dec 04, 2013 | 48.76 | 49.43 | 48.24 | 48.94 | 271,748 | +0.11(+0.24%) |
Dec 03, 2013 | 49.04 | 49.24 | 48.57 | 48.83 | 88,856 | -0.40(-0.81%) |
Dec 02, 2013 | 50.10 | 50.26 | 49.13 | 49.22 | 119,119 | -0.77(-1.54%) |
Nov 29, 2013 | 49.99 | 50.61 | 49.93 | 49.99 | 73,510 | +0.24(+0.48%) |
Nov 27, 2013 | 49.46 | 49.85 | 49.25 | 49.75 | 345,096 | +0.29(+0.59%) |
Nov 26, 2013 | 49.40 | 49.63 | 49.23 | 49.46 | 120,813 | +0.04(+0.07%) |
Nov 25, 2013 | 49.46 | 49.64 | 49.19 | 49.43 | 95,623 | -0.04(-0.07%) |
Nov 22, 2013 | 49.46 | 49.57 | 49.05 | 49.46 | 99,788 | +0.00(+0.00%) |
Nov 21, 2013 | 49.46 | 49.65 | 49.32 | 49.46 | 266,916 | +0.11(+0.23%) |
Nov 20, 2013 | 49.97 | 50.01 | 49.19 | 49.35 | 134,517 | -0.36(-0.73%) |
Nov 19, 2013 | 49.71 | 50.42 | 49.57 | 49.71 | 226,604 | -0.02(-0.04%) |
Nov 18, 2013 | 50.88 | 51.12 | 49.66 | 49.73 | 574,833 | -0.89(-1.76%) |
Nov 15, 2013 | 50.26 | 50.91 | 50.12 | 50.62 | 148,229 | +0.57(+1.13%) |
Nov 14, 2013 | 50.23 | 50.39 | 49.71 | 50.05 | 151,691 | -0.04(-0.07%) |
Nov 12, 2013 | 49.59 | 50.11 | 49.29 | 50.09 | 107,631 | +0.41(+0.82%) |
Nov 11, 2013 | 48.60 | 49.72 | 48.41 | 49.68 | 223,545 | +0.90(+1.85%) |
Nov 08, 2013 | 48.14 | 48.98 | 47.92 | 48.78 | 100,988 | +0.55(+1.14%) |
Nov 07, 2013 | 49.27 | 49.36 | 48.08 | 48.23 | 204,466 | -1.00(-2.03%) |
Nov 06, 2013 | 50.12 | 50.12 | 48.81 | 49.23 | 219,777 | -0.59(-1.19%) |
Nov 05, 2013 | 50.62 | 50.62 | 49.34 | 49.82 | 247,715 | -1.08(-2.12%) |
Nov 04, 2013 | 50.95 | 51.18 | 50.12 | 50.90 | 463,533 | -0.04(-0.07%) |
Nov 01, 2013 | 52.10 | 52.10 | 49.22 | 50.94 | 1,158,958 | -1.77(-3.35%) |
Oct 31, 2013 | 52.51 | 53.33 | 52.13 | 52.70 | 197,281 | +0.29(+0.56%) |
Oct 30, 2013 | 53.31 | 53.55 | 52.29 | 52.41 | 192,121 | -0.72(-1.35%) |
Oct 29, 2013 | 53.40 | 53.55 | 52.51 | 53.13 | 205,856 | -0.08(-0.15%) |
Oct 28, 2013 | 53.66 | 54.09 | 52.94 | 53.21 | 90,219 | -0.57(-1.07%) |
Oct 25, 2013 | 53.84 | 53.84 | 53.31 | 53.78 | 72,632 | +0.22(+0.41%) |
Oct 24, 2013 | 53.38 | 53.91 | 53.30 | 53.56 | 100,778 | +0.13(+0.25%) |
Oct 23, 2013 | 53.40 | 53.78 | 53.23 | 53.43 | 66,121 | -0.09(-0.16%) |
Oct 22, 2013 | 53.83 | 53.85 | 53.04 | 53.52 | 136,840 | -0.01(-0.02%) |
Oct 21, 2013 | 53.66 | 53.85 | 53.23 | 53.52 | 116,353 | -0.06(-0.12%) |
Oct 18, 2013 | 53.20 | 53.78 | 52.95 | 53.59 | 205,728 | +0.77(+1.45%) |
Oct 17, 2013 | 52.51 | 52.93 | 52.16 | 52.82 | 148,908 | +0.15(+0.28%) |
Oct 16, 2013 | 52.97 | 53.25 | 52.24 | 52.67 | 188,914 | -0.06(-0.12%) |
Oct 15, 2013 | 53.22 | 53.22 | 52.50 | 52.73 | 144,203 | -0.49(-0.91%) |
Oct 14, 2013 | 52.99 | 53.31 | 52.91 | 53.22 | 106,973 | +0.08(+0.15%) |
Oct 11, 2013 | 52.19 | 53.38 | 52.19 | 53.14 | 86,937 | +0.71(+1.35%) |
Oct 10, 2013 | 51.94 | 52.64 | 51.90 | 52.43 | 73,858 | +1.17(+2.27%) |
Oct 09, 2013 | 51.45 | 51.52 | 50.80 | 51.26 | 78,081 | +0.04(+0.07%) |
Oct 08, 2013 | 51.59 | 51.75 | 50.78 | 51.23 | 94,377 | -0.39(-0.75%) |
Oct 07, 2013 | 51.96 | 52.23 | 51.52 | 51.62 | 66,502 | -0.69(-1.32%) |
Oct 04, 2013 | 52.24 | 52.69 | 52.12 | 52.31 | 53,629 | -0.06(-0.12%) |
Oct 03, 2013 | 52.77 | 53.12 | 51.78 | 52.37 | 94,282 | -0.51(-0.97%) |
Oct 02, 2013 | 53.33 | 53.37 | 52.77 | 52.88 | 79,945 | -0.68(-1.27%) |