Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 60.14 | 60.27 | 59.25 | 59.33 | 1,238,883 | -0.86(-1.43%) |
Sep 29, 2014 | 59.19 | 60.43 | 58.93 | 60.19 | 999,556 | +0.77(+1.29%) |
Sep 26, 2014 | 59.49 | 59.71 | 59.21 | 59.42 | 568,162 | -0.13(-0.22%) |
Sep 25, 2014 | 59.53 | 59.92 | 59.27 | 59.55 | 802,231 | -0.43(-0.72%) |
Sep 24, 2014 | 59.80 | 60.25 | 59.66 | 59.98 | 650,002 | +0.05(+0.08%) |
Sep 23, 2014 | 60.41 | 60.70 | 59.90 | 59.94 | 1,143,955 | -0.49(-0.81%) |
Sep 22, 2014 | 60.43 | 60.56 | 60.24 | 60.43 | 944,139 | +0.06(+0.09%) |
Sep 19, 2014 | 60.39 | 60.62 | 60.27 | 60.37 | 1,497,387 | +0.17(+0.28%) |
Sep 18, 2014 | 60.49 | 60.63 | 60.01 | 60.20 | 945,505 | -0.33(-0.54%) |
Sep 17, 2014 | 61.37 | 61.59 | 60.19 | 60.53 | 1,231,303 | -1.02(-1.66%) |
Sep 16, 2014 | 61.52 | 61.93 | 61.39 | 61.55 | 810,560 | -0.02(-0.03%) |
Sep 15, 2014 | 61.61 | 61.87 | 61.44 | 61.57 | 509,866 | -0.05(-0.08%) |
Sep 12, 2014 | 61.89 | 61.99 | 61.46 | 61.62 | 867,304 | -0.36(-0.57%) |
Sep 11, 2014 | 61.42 | 62.01 | 61.34 | 61.97 | 635,245 | +0.18(+0.29%) |
Sep 10, 2014 | 61.57 | 61.90 | 61.38 | 61.79 | 644,103 | +0.22(+0.35%) |
Sep 09, 2014 | 61.58 | 61.76 | 61.29 | 61.58 | 473,978 | -0.23(-0.36%) |
Sep 08, 2014 | 62.02 | 62.25 | 61.48 | 61.80 | 729,983 | -0.39(-0.63%) |
Sep 05, 2014 | 61.66 | 62.20 | 61.52 | 62.20 | 506,431 | +0.44(+0.71%) |
Sep 04, 2014 | 62.14 | 62.39 | 61.73 | 61.76 | 1,107,722 | -0.19(-0.30%) |
Sep 03, 2014 | 61.37 | 61.98 | 61.14 | 61.94 | 1,198,469 | +0.76(+1.24%) |
Sep 02, 2014 | 60.72 | 61.48 | 60.68 | 61.18 | 1,672,710 | +1.08(+1.79%) |
Aug 29, 2014 | 59.89 | 60.11 | 60.11 | 60.11 | 716,434 | +0.40(+0.68%) |
Aug 28, 2014 | 59.33 | 59.96 | 59.09 | 59.70 | 935,560 | +0.10(+0.17%) |
Aug 27, 2014 | 59.57 | 59.85 | 59.33 | 59.60 | 702,099 | +0.18(+0.30%) |
Aug 26, 2014 | 59.19 | 59.53 | 59.19 | 59.42 | 656,966 | +0.37(+0.63%) |
Aug 25, 2014 | 59.38 | 59.40 | 58.86 | 59.05 | 597,462 | -0.09(-0.16%) |
Aug 22, 2014 | 59.67 | 59.67 | 58.89 | 59.14 | 828,445 | -0.36(-0.60%) |
Aug 21, 2014 | 59.30 | 59.79 | 59.08 | 59.50 | 771,581 | +0.32(+0.54%) |
Aug 20, 2014 | 59.95 | 59.95 | 59.20 | 59.18 | 757,932 | -0.78(-1.30%) |
Aug 19, 2014 | 59.94 | 60.08 | 59.76 | 59.96 | 580,561 | +0.21(+0.34%) |
Aug 18, 2014 | 59.35 | 59.79 | 59.28 | 59.75 | 593,197 | +0.68(+1.16%) |
Aug 15, 2014 | 59.02 | 59.52 | 58.67 | 59.07 | 1,007,357 | +0.17(+0.29%) |
Aug 14, 2014 | 58.65 | 59.03 | 58.53 | 58.90 | 458,824 | +0.26(+0.45%) |
Aug 13, 2014 | 58.95 | 59.10 | 58.47 | 58.64 | 611,002 | -0.12(-0.21%) |
Aug 12, 2014 | 58.66 | 58.82 | 58.36 | 58.76 | 683,524 | +0.14(+0.24%) |
Aug 11, 2014 | 58.49 | 58.76 | 58.35 | 58.62 | 586,420 | +0.37(+0.63%) |
Aug 08, 2014 | 57.95 | 58.28 | 57.43 | 58.25 | 833,035 | -0.01(-0.02%) |
Aug 07, 2014 | 58.57 | 58.77 | 58.11 | 58.26 | 816,453 | +0.03(+0.05%) |
Aug 06, 2014 | 57.25 | 58.37 | 57.12 | 58.23 | 912,745 | +0.77(+1.34%) |
Aug 05, 2014 | 57.82 | 58.07 | 57.31 | 57.47 | 745,392 | -0.51(-0.87%) |
Aug 04, 2014 | 57.90 | 58.11 | 57.59 | 57.97 | 887,398 | +0.25(+0.44%) |
Aug 01, 2014 | 57.30 | 58.12 | 57.01 | 57.72 | 1,801,347 | +0.39(+0.69%) |
Jul 31, 2014 | 58.31 | 58.91 | 56.83 | 57.33 | 1,494,052 | -1.15(-1.97%) |
Jul 30, 2014 | 58.51 | 58.87 | 58.17 | 58.48 | 1,492,316 | +0.04(+0.06%) |
Jul 29, 2014 | 58.84 | 59.10 | 58.42 | 58.44 | 493,631 | -0.43(-0.73%) |
Jul 28, 2014 | 59.24 | 59.29 | 58.73 | 58.87 | 821,407 | -0.42(-0.71%) |
Jul 25, 2014 | 59.53 | 59.74 | 59.13 | 59.29 | 561,895 | -0.44(-0.74%) |
Jul 24, 2014 | 59.07 | 59.93 | 58.98 | 59.73 | 644,417 | +0.81(+1.38%) |
Jul 23, 2014 | 59.17 | 59.21 | 58.53 | 58.92 | 847,090 | -0.23(-0.40%) |
Jul 22, 2014 | 60.73 | 60.74 | 58.96 | 59.15 | 1,430,157 | -1.30(-2.15%) |
Jul 21, 2014 | 60.11 | 60.60 | 59.71 | 60.45 | 840,536 | +0.24(+0.40%) |
Jul 18, 2014 | 59.48 | 60.43 | 59.42 | 60.21 | 776,904 | +0.80(+1.35%) |
Jul 17, 2014 | 59.67 | 60.09 | 59.29 | 59.40 | 700,762 | -0.66(-1.11%) |
Jul 16, 2014 | 60.05 | 60.40 | 59.82 | 60.07 | 790,283 | +0.05(+0.08%) |
Jul 15, 2014 | 59.58 | 60.06 | 59.58 | 60.02 | 1,064,065 | +0.38(+0.64%) |
Jul 14, 2014 | 59.28 | 59.68 | 59.23 | 59.64 | 606,140 | +0.62(+1.05%) |
Jul 11, 2014 | 59.29 | 59.29 | 58.81 | 59.02 | 852,841 | -0.25(-0.43%) |
Jul 10, 2014 | 58.73 | 59.35 | 58.61 | 59.27 | 781,120 | -0.09(-0.16%) |
Jul 09, 2014 | 59.22 | 59.45 | 58.78 | 59.37 | 577,867 | +0.38(+0.65%) |
Jul 08, 2014 | 58.83 | 59.09 | 58.58 | 58.98 | 918,166 | +0.16(+0.27%) |
Jul 07, 2014 | 58.95 | 59.03 | 58.70 | 58.82 | 517,932 | -0.16(-0.27%) |
Jul 03, 2014 | 58.83 | 58.98 | 58.98 | 58.98 | 559,744 | +0.34(+0.57%) |
Jul 02, 2014 | 58.89 | 59.29 | 58.35 | 58.65 | 959,834 | -0.30(-0.51%) |
Jul 01, 2014 | 58.82 | 59.23 | 58.46 | 58.95 | 812,655 | +0.29(+0.49%) |
Jun 30, 2014 | 58.89 | 59.08 | 58.30 | 58.66 | 981,898 | -0.29(-0.49%) |
Jun 27, 2014 | 58.17 | 58.95 | 58.12 | 58.95 | 1,606,559 | +0.66(+1.12%) |
Jun 26, 2014 | 58.02 | 58.33 | 57.67 | 58.29 | 547,511 | +0.07(+0.11%) |
Jun 25, 2014 | 57.71 | 58.68 | 57.54 | 58.22 | 929,108 | +0.80(+1.40%) |
Jun 24, 2014 | 57.60 | 58.00 | 57.22 | 57.42 | 643,661 | -0.35(-0.60%) |
Jun 23, 2014 | 57.41 | 57.78 | 57.18 | 57.77 | 825,892 | +0.21(+0.36%) |
Jun 20, 2014 | 57.37 | 57.65 | 57.24 | 57.56 | 971,470 | +0.26(+0.46%) |
Jun 19, 2014 | 56.86 | 57.31 | 56.86 | 57.30 | 602,035 | +0.27(+0.48%) |
Jun 18, 2014 | 56.76 | 57.07 | 56.28 | 57.03 | 585,519 | +0.11(+0.20%) |
Jun 17, 2014 | 56.66 | 57.14 | 56.54 | 56.91 | 484,721 | +0.27(+0.48%) |
Jun 16, 2014 | 56.83 | 57.14 | 56.49 | 56.64 | 711,488 | -0.32(-0.56%) |
Jun 13, 2014 | 56.03 | 56.99 | 55.99 | 56.96 | 739,820 | +0.27(+0.48%) |
Jun 12, 2014 | 56.97 | 57.07 | 56.46 | 56.69 | 643,265 | -0.32(-0.56%) |
Jun 11, 2014 | 57.22 | 57.34 | 56.65 | 57.01 | 651,705 | -0.45(-0.78%) |
Jun 10, 2014 | 57.42 | 57.70 | 57.25 | 57.46 | 1,257,433 | +0.29(+0.51%) |
Jun 06, 2014 | 57.06 | 57.40 | 56.99 | 57.17 | 743,416 | +0.07(+0.11%) |
Jun 05, 2014 | 56.47 | 57.13 | 56.30 | 57.10 | 518,623 | +0.47(+0.83%) |
Jun 04, 2014 | 57.00 | 57.06 | 56.56 | 56.63 | 807,941 | -0.48(-0.84%) |
Jun 03, 2014 | 56.16 | 57.13 | 56.16 | 57.11 | 1,546,162 | +0.89(+1.58%) |
Jun 02, 2014 | 56.73 | 56.78 | 56.21 | 56.22 | 1,225,796 | -0.26(-0.46%) |
May 30, 2014 | 56.44 | 56.73 | 56.18 | 56.48 | 841,584 | +0.07(+0.13%) |
May 29, 2014 | 56.26 | 56.49 | 55.85 | 56.41 | 898,904 | +0.29(+0.52%) |
May 28, 2014 | 56.68 | 57.18 | 56.10 | 56.12 | 1,191,818 | -0.35(-0.61%) |
May 27, 2014 | 56.18 | 56.63 | 55.89 | 56.46 | 789,266 | +0.23(+0.42%) |
May 23, 2014 | 56.03 | 56.23 | 56.23 | 56.23 | 1,165,608 | +0.15(+0.27%) |
May 22, 2014 | 56.00 | 56.33 | 55.93 | 56.08 | 502,562 | +0.08(+0.15%) |
May 21, 2014 | 56.04 | 56.35 | 55.71 | 56.00 | 983,638 | -0.04(-0.07%) |
May 20, 2014 | 56.23 | 56.49 | 55.97 | 56.03 | 779,302 | -0.35(-0.63%) |
May 19, 2014 | 55.70 | 56.54 | 55.68 | 56.39 | 913,897 | +0.51(+0.92%) |
May 16, 2014 | 55.42 | 55.88 | 55.09 | 55.88 | 2,036,674 | +0.36(+0.66%) |
May 15, 2014 | 55.67 | 55.84 | 55.13 | 55.51 | 1,170,585 | -0.22(-0.40%) |
May 14, 2014 | 55.16 | 56.01 | 54.97 | 55.74 | 1,913,525 | +0.85(+1.55%) |
May 13, 2014 | 55.05 | 55.28 | 54.70 | 54.89 | 1,242,660 | -0.20(-0.36%) |
May 12, 2014 | 54.90 | 55.33 | 54.79 | 55.08 | 1,041,174 | +0.33(+0.60%) |
May 09, 2014 | 54.36 | 54.78 | 54.03 | 54.76 | 1,220,819 | +0.49(+0.89%) |
May 08, 2014 | 54.04 | 54.41 | 53.88 | 54.27 | 1,104,476 | +0.24(+0.45%) |
May 07, 2014 | 53.28 | 54.12 | 53.01 | 54.03 | 1,398,373 | +0.97(+1.83%) |
May 06, 2014 | 52.67 | 53.31 | 52.59 | 53.06 | 840,091 | +0.31(+0.58%) |
May 05, 2014 | 51.90 | 52.78 | 51.84 | 52.75 | 2,054,031 | +0.76(+1.45%) |
May 02, 2014 | 53.22 | 53.22 | 51.86 | 51.99 | 2,986,086 | -1.18(-2.21%) |
May 01, 2014 | 53.15 | 54.34 | 52.94 | 53.17 | 2,133,044 | +0.70(+1.33%) |
Apr 30, 2014 | 52.36 | 52.58 | 52.14 | 52.47 | 1,280,081 | +0.09(+0.18%) |
Apr 29, 2014 | 52.67 | 52.80 | 52.22 | 52.37 | 729,940 | -0.09(-0.18%) |
Apr 28, 2014 | 52.44 | 53.15 | 52.24 | 52.47 | 1,530,373 | +0.22(+0.43%) |
Apr 25, 2014 | 51.78 | 52.27 | 51.57 | 52.24 | 1,026,223 | +0.51(+0.99%) |
Apr 24, 2014 | 52.04 | 52.13 | 51.61 | 51.73 | 675,653 | -0.07(-0.13%) |
Apr 23, 2014 | 51.80 | 52.07 | 51.36 | 51.80 | 1,018,981 | -0.13(-0.25%) |
Apr 22, 2014 | 52.47 | 52.60 | 50.14 | 51.93 | 1,652,196 | -0.47(-0.89%) |
Apr 21, 2014 | 52.46 | 52.51 | 52.18 | 52.39 | 704,489 | -0.12(-0.23%) |
Apr 17, 2014 | 52.38 | 52.51 | 52.51 | 52.51 | 906,977 | +0.19(+0.36%) |
Apr 16, 2014 | 51.95 | 52.45 | 51.94 | 52.33 | 1,026,415 | +0.67(+1.30%) |
Apr 15, 2014 | 50.45 | 51.68 | 50.30 | 51.66 | 1,317,980 | +1.37(+2.73%) |
Apr 14, 2014 | 50.39 | 50.57 | 50.06 | 50.28 | 820,020 | -0.08(-0.17%) |
Apr 11, 2014 | 50.95 | 51.20 | 50.33 | 50.37 | 958,533 | -0.76(-1.48%) |
Apr 10, 2014 | 51.60 | 51.84 | 51.03 | 51.12 | 863,901 | -0.39(-0.76%) |
Apr 09, 2014 | 51.00 | 51.62 | 51.00 | 51.52 | 676,118 | +0.35(+0.68%) |
Apr 08, 2014 | 50.84 | 51.38 | 50.67 | 51.17 | 748,079 | +0.37(+0.74%) |
Apr 07, 2014 | 51.37 | 51.52 | 50.67 | 50.80 | 995,429 | -0.73(-1.41%) |
Apr 04, 2014 | 51.96 | 52.56 | 51.28 | 51.52 | 975,212 | -0.10(-0.20%) |
Apr 03, 2014 | 51.93 | 51.95 | 51.44 | 51.63 | 632,626 | -0.10(-0.20%) |
Apr 02, 2014 | 51.31 | 51.82 | 51.03 | 51.73 | 825,570 | +0.32(+0.62%) |
Apr 01, 2014 | 51.33 | 51.43 | 51.00 | 51.41 | 801,069 | +0.23(+0.46%) |
Mar 31, 2014 | 50.52 | 51.26 | 50.40 | 51.18 | 1,234,958 | +0.78(+1.56%) |
Mar 28, 2014 | 50.17 | 50.62 | 49.96 | 50.40 | 564,254 | +0.35(+0.69%) |
Mar 27, 2014 | 49.69 | 50.13 | 49.40 | 50.05 | 825,616 | +0.27(+0.54%) |
Mar 26, 2014 | 50.18 | 50.32 | 49.71 | 49.78 | 894,505 | -0.24(-0.49%) |
Mar 25, 2014 | 50.04 | 50.33 | 49.86 | 50.02 | 771,302 | +0.13(+0.26%) |
Mar 24, 2014 | 50.53 | 50.71 | 49.71 | 49.89 | 893,283 | -0.57(-1.13%) |
Mar 21, 2014 | 50.53 | 50.71 | 50.06 | 50.46 | 2,250,784 | +0.29(+0.58%) |
Mar 20, 2014 | 50.20 | 50.46 | 50.04 | 50.17 | 1,024,821 | -0.24(-0.48%) |
Mar 19, 2014 | 51.00 | 51.20 | 50.16 | 50.41 | 935,984 | -0.56(-1.10%) |
Mar 18, 2014 | 51.02 | 51.25 | 50.84 | 50.97 | 748,790 | +0.06(+0.11%) |
Mar 17, 2014 | 50.63 | 50.99 | 50.54 | 50.92 | 753,030 | +0.47(+0.93%) |
Mar 14, 2014 | 50.87 | 51.23 | 50.40 | 50.45 | 1,902,682 | -0.49(-0.95%) |
Mar 13, 2014 | 51.12 | 51.52 | 50.68 | 50.94 | 1,280,415 | -0.02(-0.04%) |
Mar 12, 2014 | 51.11 | 51.36 | 50.81 | 50.96 | 1,109,280 | -0.48(-0.93%) |
Mar 11, 2014 | 51.90 | 51.99 | 51.30 | 51.43 | 1,192,856 | -0.42(-0.81%) |
Mar 10, 2014 | 52.27 | 52.47 | 51.79 | 51.85 | 723,414 | -0.52(-1.00%) |
Mar 07, 2014 | 52.39 | 52.60 | 52.13 | 52.37 | 1,189,064 | +0.13(+0.25%) |
Mar 06, 2014 | 52.31 | 52.51 | 52.09 | 52.24 | 677,721 | +0.18(+0.34%) |
Mar 05, 2014 | 52.29 | 52.29 | 51.94 | 52.07 | 674,015 | -0.21(-0.41%) |
Mar 04, 2014 | 52.10 | 52.29 | 51.85 | 52.28 | 1,219,002 | +0.70(+1.36%) |
Mar 03, 2014 | 51.30 | 51.73 | 51.16 | 51.58 | 764,117 | -0.30(-0.58%) |
Feb 28, 2014 | 51.63 | 52.14 | 51.61 | 51.88 | 642,257 | +0.24(+0.47%) |
Feb 27, 2014 | 51.23 | 51.64 | 51.16 | 51.64 | 783,068 | +0.45(+0.88%) |
Feb 26, 2014 | 51.14 | 51.51 | 51.03 | 51.19 | 641,527 | +0.23(+0.46%) |
Feb 25, 2014 | 51.11 | 51.21 | 50.83 | 50.96 | 692,527 | -0.17(-0.33%) |
Feb 24, 2014 | 51.38 | 51.58 | 51.12 | 51.12 | 730,699 | -0.04(-0.07%) |
Feb 21, 2014 | 51.13 | 51.57 | 50.92 | 51.16 | 2,401,175 | +0.16(+0.31%) |
Feb 20, 2014 | 51.13 | 51.34 | 50.72 | 51.00 | 1,105,715 | -0.15(-0.29%) |
Feb 19, 2014 | 50.93 | 51.76 | 50.93 | 51.15 | 944,724 | +0.04(+0.07%) |
Feb 18, 2014 | 50.86 | 51.39 | 50.82 | 51.11 | 1,325,715 | +0.22(+0.44%) |
Feb 14, 2014 | 50.70 | 50.89 | 50.89 | 50.89 | 1,609,464 | +0.14(+0.28%) |
Feb 13, 2014 | 49.89 | 51.11 | 49.84 | 50.75 | 1,186,246 | +0.59(+1.17%) |
Feb 12, 2014 | 50.34 | 50.59 | 50.04 | 50.16 | 1,463,237 | -0.08(-0.17%) |
Feb 11, 2014 | 49.49 | 50.48 | 49.41 | 50.25 | 1,019,428 | +0.63(+1.28%) |
Feb 10, 2014 | 49.07 | 49.69 | 49.04 | 49.61 | 1,203,789 | +0.43(+0.87%) |
Feb 07, 2014 | 48.42 | 49.25 | 48.29 | 49.19 | 1,328,636 | +0.74(+1.52%) |
Feb 06, 2014 | 48.11 | 48.46 | 47.80 | 48.45 | 1,437,011 | +0.34(+0.70%) |
Feb 05, 2014 | 47.46 | 48.40 | 46.85 | 48.11 | 1,794,961 | +0.43(+0.90%) |
Feb 04, 2014 | 47.87 | 48.03 | 46.78 | 47.69 | 2,221,133 | +0.03(+0.06%) |
Feb 03, 2014 | 47.79 | 48.48 | 47.61 | 47.66 | 2,355,782 | -0.03(-0.06%) |
Jan 31, 2014 | 47.47 | 48.23 | 47.28 | 47.69 | 1,805,383 | -0.38(-0.79%) |
Jan 30, 2014 | 48.25 | 49.13 | 47.24 | 48.07 | 2,742,447 | +2.36(+5.16%) |
Jan 29, 2014 | 44.60 | 46.06 | 44.48 | 45.71 | 1,746,100 | +0.75(+1.66%) |
Jan 28, 2014 | 45.26 | 45.38 | 44.82 | 44.97 | 1,384,057 | -0.24(-0.54%) |
Jan 27, 2014 | 45.38 | 46.26 | 45.12 | 45.21 | 1,300,783 | -0.07(-0.14%) |
Jan 24, 2014 | 46.29 | 46.40 | 45.25 | 45.27 | 892,765 | -1.31(-2.82%) |
Jan 23, 2014 | 47.13 | 47.30 | 46.36 | 46.59 | 881,349 | -0.69(-1.46%) |
Jan 22, 2014 | 47.23 | 47.33 | 46.97 | 47.28 | 711,423 | +0.18(+0.38%) |
Jan 21, 2014 | 47.26 | 47.34 | 46.75 | 47.10 | 1,010,178 | +0.03(+0.06%) |
Jan 17, 2014 | 47.63 | 47.07 | 47.07 | 47.07 | 716,760 | -0.40(-0.84%) |
Jan 16, 2014 | 47.48 | 47.50 | 47.19 | 47.47 | 548,283 | -0.02(-0.04%) |
Jan 15, 2014 | 47.70 | 47.91 | 47.35 | 47.49 | 641,442 | -0.21(-0.45%) |
Jan 14, 2014 | 47.30 | 47.72 | 47.30 | 47.70 | 802,315 | +0.40(+0.85%) |
Jan 13, 2014 | 48.22 | 48.35 | 47.24 | 47.30 | 937,734 | -1.07(-2.21%) |
Jan 10, 2014 | 48.75 | 48.75 | 48.13 | 48.38 | 543,759 | -0.21(-0.44%) |
Jan 09, 2014 | 48.64 | 48.86 | 48.25 | 48.59 | 728,645 | +0.11(+0.23%) |
Jan 08, 2014 | 48.40 | 48.63 | 48.25 | 48.48 | 637,362 | +0.00(+0.00%) |
Jan 07, 2014 | 48.04 | 48.55 | 48.04 | 48.48 | 702,929 | +0.54(+1.13%) |
Jan 06, 2014 | 48.11 | 48.26 | 47.58 | 47.94 | 804,137 | -0.18(-0.37%) |
Jan 03, 2014 | 47.96 | 48.33 | 47.91 | 48.11 | 461,471 | +0.22(+0.47%) |
Jan 02, 2014 | 47.74 | 48.09 | 47.63 | 47.89 | 662,330 | -0.23(-0.48%) |
Dec 31, 2013 | 48.21 | 48.12 | 48.12 | 48.12 | 762,705 | -0.12(-0.25%) |
Dec 30, 2013 | 48.01 | 48.27 | 47.88 | 48.25 | 572,693 | +0.20(+0.41%) |
Dec 27, 2013 | 48.05 | 48.23 | 47.87 | 48.05 | 407,656 | +0.07(+0.16%) |
Dec 26, 2013 | 47.75 | 48.09 | 47.47 | 47.97 | 576,487 | +0.31(+0.64%) |
Dec 24, 2013 | 47.41 | 47.89 | 47.41 | 47.67 | 267,482 | +0.26(+0.55%) |
Dec 23, 2013 | 47.59 | 47.60 | 47.24 | 47.41 | 478,427 | -0.04(-0.08%) |
Dec 20, 2013 | 47.37 | 47.56 | 47.06 | 47.44 | 1,093,592 | +0.17(+0.35%) |
Dec 19, 2013 | 47.53 | 47.58 | 46.98 | 47.28 | 957,505 | -0.40(-0.84%) |
Dec 18, 2013 | 46.76 | 47.75 | 46.60 | 47.68 | 1,295,628 | +0.99(+2.11%) |
Dec 17, 2013 | 47.03 | 47.14 | 46.28 | 46.69 | 768,552 | -0.40(-0.85%) |
Dec 16, 2013 | 46.56 | 47.17 | 46.44 | 47.09 | 798,049 | +0.60(+1.28%) |
Dec 13, 2013 | 46.48 | 46.81 | 46.22 | 46.49 | 671,470 | +0.05(+0.10%) |
Dec 12, 2013 | 46.43 | 46.63 | 46.20 | 46.45 | 642,202 | -0.01(-0.02%) |
Dec 11, 2013 | 47.14 | 47.17 | 46.34 | 46.46 | 847,191 | -0.64(-1.36%) |
Dec 10, 2013 | 46.75 | 47.42 | 46.68 | 47.10 | 1,050,106 | +0.19(+0.40%) |
Dec 09, 2013 | 46.61 | 47.02 | 46.48 | 46.91 | 697,823 | +0.29(+0.62%) |
Dec 06, 2013 | 46.39 | 46.75 | 46.20 | 46.62 | 700,143 | +0.67(+1.46%) |
Dec 05, 2013 | 46.08 | 46.37 | 45.89 | 45.95 | 678,194 | -0.28(-0.60%) |
Dec 04, 2013 | 46.22 | 46.53 | 45.97 | 46.23 | 977,600 | -0.08(-0.18%) |
Dec 03, 2013 | 46.66 | 46.75 | 45.99 | 46.32 | 1,091,502 | -0.45(-0.96%) |
Dec 02, 2013 | 46.59 | 47.21 | 46.34 | 46.76 | 733,887 | +0.20(+0.44%) |
Nov 29, 2013 | 47.09 | 47.15 | 46.52 | 46.56 | 552,077 | -0.41(-0.87%) |
Nov 27, 2013 | 46.84 | 47.15 | 46.64 | 46.97 | 489,613 | +0.26(+0.56%) |
Nov 26, 2013 | 46.69 | 46.96 | 46.44 | 46.71 | 886,997 | +0.06(+0.14%) |
Nov 25, 2013 | 46.63 | 46.87 | 46.55 | 46.64 | 603,374 | +0.18(+0.38%) |
Nov 22, 2013 | 46.75 | 46.88 | 46.32 | 46.47 | 899,702 | -0.29(-0.62%) |
Nov 21, 2013 | 46.47 | 46.93 | 46.43 | 46.75 | 664,374 | +0.43(+0.92%) |
Nov 20, 2013 | 46.93 | 47.12 | 46.29 | 46.33 | 836,102 | -0.60(-1.29%) |
Nov 19, 2013 | 46.76 | 47.10 | 46.65 | 46.93 | 558,731 | +0.18(+0.38%) |
Nov 18, 2013 | 46.61 | 47.06 | 46.49 | 46.75 | 667,879 | +0.14(+0.30%) |
Nov 15, 2013 | 46.64 | 46.85 | 46.22 | 46.62 | 1,349,892 | +0.59(+1.27%) |
Nov 14, 2013 | 46.16 | 46.22 | 45.82 | 46.03 | 830,742 | +0.06(+0.14%) |
Nov 13, 2013 | 45.60 | 45.96 | 45.38 | 45.96 | 1,326,999 | +0.12(+0.26%) |
Nov 12, 2013 | 46.12 | 46.17 | 45.66 | 45.84 | 906,541 | -0.35(-0.76%) |
Nov 11, 2013 | 46.03 | 46.37 | 45.89 | 46.20 | 703,299 | +0.20(+0.44%) |
Nov 08, 2013 | 45.87 | 46.25 | 45.83 | 45.99 | 947,754 | +0.13(+0.28%) |
Nov 07, 2013 | 46.48 | 46.78 | 45.83 | 45.86 | 1,016,302 | -0.63(-1.36%) |
Nov 06, 2013 | 46.17 | 46.64 | 46.08 | 46.49 | 1,288,707 | +0.43(+0.93%) |
Nov 05, 2013 | 45.96 | 46.26 | 45.51 | 46.07 | 1,024,621 | +0.09(+0.20%) |
Nov 04, 2013 | 45.58 | 46.04 | 45.45 | 45.97 | 921,183 | +0.56(+1.23%) |
Nov 01, 2013 | 45.46 | 45.75 | 45.15 | 45.42 | 1,123,999 | -0.01(-0.02%) |
Oct 31, 2013 | 45.11 | 45.70 | 44.93 | 45.43 | 1,552,008 | +0.32(+0.70%) |
Oct 30, 2013 | 45.50 | 45.68 | 45.02 | 45.11 | 1,311,402 | -0.29(-0.63%) |
Oct 29, 2013 | 45.41 | 45.54 | 45.33 | 45.40 | 847,472 | +0.08(+0.18%) |
Oct 28, 2013 | 45.17 | 45.44 | 44.99 | 45.31 | 1,054,299 | +0.16(+0.35%) |
Oct 25, 2013 | 44.56 | 45.30 | 44.53 | 45.16 | 1,298,973 | +0.69(+1.55%) |
Oct 24, 2013 | 43.67 | 44.59 | 43.56 | 44.47 | 1,686,979 | +1.72(+4.02%) |
Oct 23, 2013 | 42.91 | 43.02 | 42.06 | 42.75 | 1,890,859 | -0.53(-1.22%) |
Oct 22, 2013 | 42.95 | 43.43 | 42.89 | 43.28 | 535,172 | +0.51(+1.20%) |
Oct 21, 2013 | 42.87 | 43.06 | 42.55 | 42.77 | 394,473 | -0.13(-0.30%) |
Oct 18, 2013 | 42.95 | 42.96 | 42.52 | 42.90 | 619,114 | +0.13(+0.30%) |
Oct 17, 2013 | 41.96 | 42.81 | 41.87 | 42.77 | 1,371,125 | +0.75(+1.79%) |
Oct 16, 2013 | 41.88 | 42.03 | 41.61 | 42.02 | 1,118,004 | +0.41(+0.98%) |
Oct 15, 2013 | 42.16 | 42.29 | 41.61 | 41.61 | 1,276,030 | -0.73(-1.73%) |
Oct 14, 2013 | 42.04 | 42.40 | 41.83 | 42.34 | 799,629 | +0.08(+0.20%) |
Oct 11, 2013 | 41.66 | 42.28 | 41.48 | 42.26 | 1,150,647 | +0.67(+1.61%) |
Oct 10, 2013 | 41.83 | 42.13 | 41.36 | 41.59 | 2,226,924 | +0.11(+0.27%) |
Oct 09, 2013 | 41.53 | 41.71 | 41.15 | 41.48 | 944,535 | -0.02(-0.04%) |
Oct 08, 2013 | 41.52 | 41.85 | 41.42 | 41.50 | 1,094,186 | -0.21(-0.51%) |
Oct 07, 2013 | 41.64 | 41.94 | 41.41 | 41.71 | 547,232 | -0.28(-0.66%) |
Oct 04, 2013 | 41.70 | 42.10 | 41.50 | 41.99 | 840,493 | +0.27(+0.65%) |
Oct 03, 2013 | 42.28 | 42.30 | 41.35 | 41.72 | 1,027,156 | -0.55(-1.30%) |
Oct 02, 2013 | 41.98 | 42.37 | 41.70 | 42.27 | 1,418,035 | +0.06(+0.15%) |