Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 69.66 | 69.68 | 69.68 | 69.68 | 80,900 | +0.20(+0.29%) |
Aug 28, 2014 | 69.48 | 69.73 | 68.38 | 69.48 | 97,079 | -0.33(-0.47%) |
Aug 27, 2014 | 69.65 | 70.11 | 69.57 | 69.81 | 141,267 | +0.06(+0.09%) |
Aug 26, 2014 | 69.03 | 69.94 | 68.96 | 69.75 | 138,279 | +0.87(+1.26%) |
Aug 25, 2014 | 68.67 | 69.01 | 67.92 | 68.88 | 216,029 | +0.70(+1.03%) |
Aug 22, 2014 | 68.86 | 68.86 | 68.07 | 68.18 | 199,251 | -0.60(-0.87%) |
Aug 21, 2014 | 69.29 | 69.63 | 68.36 | 68.78 | 227,387 | -0.52(-0.75%) |
Aug 20, 2014 | 69.30 | 69.77 | 68.61 | 69.30 | 124,205 | -0.10(-0.14%) |
Aug 19, 2014 | 69.87 | 70.14 | 69.25 | 69.40 | 187,700 | -0.09(-0.13%) |
Aug 18, 2014 | 69.79 | 70.20 | 68.99 | 69.49 | 173,362 | +0.29(+0.42%) |
Aug 15, 2014 | 70.99 | 70.41 | 68.80 | 69.20 | 203,201 | -1.21(-1.72%) |
Aug 14, 2014 | 70.42 | 70.84 | 70.31 | 70.41 | 110,792 | +0.37(+0.53%) |
Aug 13, 2014 | 69.06 | 70.10 | 68.57 | 70.04 | 134,170 | +1.11(+1.61%) |
Aug 12, 2014 | 69.21 | 69.70 | 68.50 | 68.93 | 108,452 | -0.35(-0.51%) |
Aug 11, 2014 | 67.46 | 69.50 | 67.46 | 69.28 | 175,163 | +1.87(+2.77%) |
Aug 08, 2014 | 66.63 | 67.37 | 66.38 | 67.41 | 254,556 | +0.74(+1.11%) |
Aug 07, 2014 | 68.49 | 68.76 | 66.32 | 66.67 | 284,004 | -1.41(-2.07%) |
Aug 06, 2014 | 67.85 | 69.41 | 67.85 | 68.08 | 251,031 | -0.31(-0.45%) |
Aug 05, 2014 | 68.37 | 69.37 | 67.85 | 68.39 | 124,845 | -0.29(-0.42%) |
Aug 04, 2014 | 68.46 | 69.28 | 68.25 | 68.68 | 178,852 | +0.63(+0.93%) |
Aug 01, 2014 | 67.66 | 68.56 | 67.66 | 68.05 | 255,980 | +0.52(+0.77%) |
Jul 31, 2014 | 68.51 | 68.71 | 67.36 | 67.53 | 204,836 | -1.73(-2.50%) |
Jul 30, 2014 | 69.65 | 69.90 | 68.64 | 69.26 | 243,437 | -0.08(-0.12%) |
Jul 29, 2014 | 69.96 | 70.22 | 69.33 | 69.34 | 125,307 | -0.63(-0.90%) |
Jul 28, 2014 | 70.98 | 71.00 | 69.58 | 69.97 | 170,826 | -0.69(-0.98%) |
Jul 25, 2014 | 71.48 | 71.79 | 70.36 | 70.66 | 324,886 | -1.20(-1.67%) |
Jul 24, 2014 | 70.69 | 72.11 | 70.20 | 71.86 | 559,963 | +1.52(+2.16%) |
Jul 23, 2014 | 71.33 | 71.52 | 70.04 | 70.34 | 215,172 | -0.44(-0.62%) |
Jul 22, 2014 | 72.89 | 73.35 | 69.30 | 70.78 | 526,305 | +0.00(+0.00%) |
Jul 21, 2014 | 70.80 | 71.10 | 69.80 | 70.78 | 180,219 | -0.37(-0.52%) |
Jul 18, 2014 | 69.41 | 71.20 | 68.76 | 71.15 | 213,205 | +1.89(+2.73%) |
Jul 17, 2014 | 70.80 | 71.11 | 69.06 | 69.26 | 239,333 | -2.10(-2.94%) |
Jul 16, 2014 | 71.40 | 71.77 | 70.90 | 71.36 | 167,936 | +0.07(+0.10%) |
Jul 15, 2014 | 71.63 | 71.75 | 70.81 | 71.29 | 220,531 | -0.05(-0.07%) |
Jul 14, 2014 | 71.68 | 72.17 | 71.08 | 71.34 | 156,463 | +0.21(+0.30%) |
Jul 11, 2014 | 70.76 | 71.28 | 70.51 | 71.13 | 165,719 | +0.12(+0.17%) |
Jul 10, 2014 | 69.88 | 71.40 | 69.55 | 71.01 | 173,884 | -0.11(-0.15%) |
Jul 09, 2014 | 70.96 | 71.42 | 70.89 | 71.12 | 136,342 | +0.10(+0.14%) |
Jul 08, 2014 | 70.54 | 71.58 | 69.93 | 71.02 | 304,556 | +0.13(+0.18%) |
Jul 07, 2014 | 70.78 | 71.36 | 70.62 | 70.89 | 201,195 | -0.16(-0.23%) |
Jul 03, 2014 | 70.56 | 71.05 | 71.05 | 71.05 | 108,800 | +0.86(+1.23%) |
Jul 02, 2014 | 69.45 | 70.22 | 69.08 | 70.19 | 150,022 | +0.81(+1.17%) |
Jul 01, 2014 | 68.72 | 70.42 | 68.51 | 69.38 | 444,883 | +0.64(+0.93%) |
Jun 30, 2014 | 67.75 | 69.42 | 67.34 | 68.74 | 405,529 | +0.73(+1.07%) |
Jun 27, 2014 | 66.28 | 68.29 | 66.28 | 68.01 | 352,822 | +1.27(+1.90%) |
Jun 26, 2014 | 66.30 | 67.04 | 65.44 | 66.74 | 146,045 | +0.36(+0.54%) |
Jun 25, 2014 | 65.25 | 66.54 | 65.10 | 66.38 | 154,827 | +0.75(+1.14%) |
Jun 24, 2014 | 65.80 | 66.74 | 65.54 | 65.63 | 237,372 | -0.47(-0.71%) |
Jun 23, 2014 | 65.75 | 66.38 | 65.60 | 66.10 | 194,361 | +0.35(+0.53%) |
Jun 20, 2014 | 65.31 | 66.13 | 64.99 | 65.75 | 497,333 | +1.05(+1.62%) |
Jun 19, 2014 | 64.58 | 64.95 | 64.50 | 64.70 | 147,238 | +0.12(+0.19%) |
Jun 18, 2014 | 63.63 | 64.67 | 63.24 | 64.58 | 175,449 | +0.92(+1.45%) |
Jun 17, 2014 | 63.20 | 64.52 | 62.91 | 63.66 | 179,632 | +0.52(+0.82%) |
Jun 16, 2014 | 62.10 | 63.30 | 62.04 | 63.14 | 647,871 | +0.86(+1.38%) |
Jun 13, 2014 | 62.66 | 62.84 | 61.65 | 62.28 | 174,101 | -0.16(-0.26%) |
Jun 12, 2014 | 64.43 | 64.52 | 62.13 | 62.44 | 422,899 | -2.18(-3.37%) |
Jun 11, 2014 | 65.29 | 65.29 | 64.18 | 64.62 | 203,202 | -0.88(-1.34%) |
Jun 10, 2014 | 65.18 | 65.86 | 64.86 | 65.50 | 225,382 | -0.01(-0.02%) |
Jun 06, 2014 | 65.98 | 66.46 | 65.43 | 65.51 | 236,473 | -0.27(-0.41%) |
Jun 05, 2014 | 66.17 | 66.20 | 64.96 | 65.78 | 213,692 | -0.07(-0.11%) |
Jun 04, 2014 | 65.85 | 66.42 | 65.14 | 65.85 | 270,569 | -0.35(-0.53%) |
Jun 03, 2014 | 64.43 | 66.65 | 64.42 | 66.20 | 320,151 | +1.80(+2.80%) |
Jun 02, 2014 | 64.98 | 64.98 | 63.82 | 64.40 | 180,122 | -0.24(-0.37%) |
May 30, 2014 | 64.77 | 65.02 | 64.44 | 64.64 | 125,107 | +0.01(+0.02%) |
May 29, 2014 | 64.47 | 64.71 | 63.72 | 64.63 | 143,282 | +0.28(+0.44%) |
May 28, 2014 | 64.79 | 64.98 | 64.32 | 64.35 | 175,821 | -0.53(-0.82%) |
May 27, 2014 | 64.60 | 65.60 | 64.18 | 64.88 | 312,048 | +0.83(+1.30%) |
May 23, 2014 | 63.65 | 64.05 | 64.05 | 64.05 | 284,000 | +0.23(+0.36%) |
May 22, 2014 | 64.42 | 64.87 | 63.82 | 63.82 | 111,008 | -0.10(-0.16%) |
May 21, 2014 | 63.46 | 64.18 | 62.94 | 63.92 | 205,391 | +0.88(+1.40%) |
May 20, 2014 | 63.09 | 63.30 | 62.44 | 63.04 | 348,542 | -0.14(-0.22%) |
May 19, 2014 | 62.64 | 63.58 | 62.35 | 63.18 | 221,795 | +0.41(+0.65%) |
May 16, 2014 | 62.32 | 62.98 | 62.11 | 62.77 | 386,366 | +0.30(+0.48%) |
May 15, 2014 | 62.54 | 62.97 | 61.82 | 62.47 | 403,595 | -0.47(-0.75%) |
May 14, 2014 | 63.41 | 63.75 | 62.80 | 62.94 | 303,558 | -0.50(-0.79%) |
May 13, 2014 | 64.50 | 65.38 | 63.43 | 63.44 | 327,579 | -1.22(-1.89%) |
May 12, 2014 | 63.13 | 65.01 | 63.13 | 64.66 | 565,521 | +1.81(+2.88%) |
May 09, 2014 | 61.53 | 63.03 | 61.22 | 62.85 | 314,111 | +1.49(+2.43%) |
May 08, 2014 | 61.11 | 63.54 | 61.10 | 61.36 | 274,253 | +0.14(+0.23%) |
May 07, 2014 | 61.77 | 62.01 | 60.17 | 61.22 | 264,315 | -0.28(-0.46%) |
May 06, 2014 | 62.85 | 62.91 | 61.20 | 61.50 | 281,479 | -1.27(-2.02%) |
May 05, 2014 | 62.86 | 63.29 | 61.77 | 62.77 | 179,888 | -0.36(-0.57%) |
May 02, 2014 | 62.65 | 63.83 | 62.57 | 63.13 | 431,484 | +0.69(+1.11%) |
May 01, 2014 | 61.66 | 62.45 | 61.09 | 62.44 | 377,876 | +0.70(+1.13%) |
Apr 30, 2014 | 60.50 | 61.91 | 59.36 | 61.74 | 343,304 | +1.03(+1.70%) |
Apr 29, 2014 | 60.17 | 61.08 | 59.56 | 60.71 | 287,899 | +0.91(+1.52%) |
Apr 28, 2014 | 60.07 | 61.44 | 58.93 | 59.80 | 343,861 | +0.29(+0.49%) |
Apr 25, 2014 | 59.97 | 60.12 | 58.67 | 59.51 | 347,577 | -0.58(-0.97%) |
Apr 24, 2014 | 58.97 | 60.56 | 58.70 | 60.09 | 406,307 | +2.61(+4.54%) |
Apr 23, 2014 | 58.48 | 59.40 | 56.64 | 57.48 | 720,656 | +2.55(+4.64%) |
Apr 22, 2014 | 55.03 | 55.29 | 54.51 | 54.93 | 241,626 | -0.07(-0.13%) |
Apr 21, 2014 | 55.04 | 55.27 | 54.56 | 55.00 | 155,835 | -0.03(-0.05%) |
Apr 17, 2014 | 54.85 | 55.03 | 55.03 | 55.03 | 160,900 | +0.15(+0.27%) |
Apr 16, 2014 | 54.26 | 55.15 | 54.16 | 54.88 | 164,617 | +1.09(+2.03%) |
Apr 15, 2014 | 53.65 | 54.45 | 52.88 | 53.79 | 292,683 | +0.28(+0.52%) |
Apr 14, 2014 | 53.53 | 54.47 | 53.25 | 53.51 | 252,375 | +0.36(+0.68%) |
Apr 11, 2014 | 54.16 | 54.48 | 53.10 | 53.15 | 356,073 | -1.75(-3.19%) |
Apr 10, 2014 | 56.35 | 56.35 | 54.39 | 54.90 | 209,993 | -1.39(-2.47%) |
Apr 09, 2014 | 55.51 | 56.48 | 54.93 | 56.29 | 166,922 | +0.71(+1.28%) |
Apr 08, 2014 | 55.27 | 56.50 | 55.27 | 55.58 | 280,702 | +0.36(+0.65%) |
Apr 07, 2014 | 56.47 | 56.62 | 54.60 | 55.22 | 409,545 | -1.44(-2.54%) |
Apr 04, 2014 | 57.88 | 58.08 | 56.32 | 56.66 | 214,193 | -1.01(-1.75%) |
Apr 03, 2014 | 57.52 | 58.83 | 57.27 | 57.67 | 373,291 | +0.17(+0.30%) |
Apr 02, 2014 | 56.76 | 57.56 | 56.53 | 57.50 | 368,420 | +0.99(+1.75%) |
Apr 01, 2014 | 55.56 | 56.87 | 55.56 | 56.51 | 245,327 | +1.20(+2.17%) |
Mar 31, 2014 | 54.46 | 55.74 | 54.05 | 55.31 | 507,383 | +1.18(+2.18%) |
Mar 28, 2014 | 54.23 | 55.35 | 53.53 | 54.13 | 543,982 | -0.10(-0.18%) |
Mar 27, 2014 | 54.70 | 55.37 | 53.85 | 54.23 | 484,070 | -0.52(-0.95%) |
Mar 26, 2014 | 55.40 | 55.61 | 54.33 | 54.75 | 444,115 | -0.36(-0.65%) |
Mar 25, 2014 | 55.87 | 56.26 | 54.40 | 55.11 | 381,100 | -0.31(-0.56%) |
Mar 24, 2014 | 55.33 | 55.73 | 54.82 | 55.42 | 506,883 | +0.37(+0.67%) |
Mar 21, 2014 | 54.27 | 55.10 | 53.96 | 55.05 | 318,449 | +1.14(+2.11%) |
Mar 20, 2014 | 53.58 | 54.03 | 53.50 | 53.91 | 87,586 | +0.16(+0.30%) |
Mar 19, 2014 | 53.98 | 53.99 | 53.47 | 53.75 | 169,623 | -0.22(-0.41%) |
Mar 18, 2014 | 52.76 | 54.00 | 52.69 | 53.97 | 174,286 | +1.19(+2.25%) |
Mar 17, 2014 | 51.96 | 52.79 | 51.96 | 52.78 | 167,916 | +1.23(+2.39%) |
Mar 14, 2014 | 51.22 | 52.06 | 51.22 | 51.55 | 219,221 | +0.07(+0.14%) |
Mar 13, 2014 | 53.19 | 53.19 | 51.32 | 51.48 | 203,645 | -1.52(-2.87%) |
Mar 12, 2014 | 53.14 | 53.22 | 52.74 | 53.00 | 150,537 | -0.48(-0.90%) |
Mar 11, 2014 | 54.90 | 54.94 | 53.39 | 53.48 | 338,712 | -1.54(-2.80%) |
Mar 10, 2014 | 54.72 | 55.22 | 54.37 | 55.02 | 279,975 | +0.14(+0.26%) |
Mar 07, 2014 | 54.41 | 55.09 | 54.16 | 54.88 | 368,017 | +0.90(+1.67%) |
Mar 06, 2014 | 52.96 | 54.13 | 52.96 | 53.98 | 343,638 | +1.16(+2.20%) |
Mar 05, 2014 | 53.06 | 53.38 | 52.40 | 52.82 | 262,522 | -0.31(-0.58%) |
Mar 04, 2014 | 51.26 | 53.39 | 50.74 | 53.13 | 548,139 | +2.35(+4.63%) |
Mar 03, 2014 | 50.50 | 51.17 | 50.06 | 50.78 | 353,062 | -0.06(-0.12%) |
Feb 28, 2014 | 51.45 | 51.91 | 50.39 | 50.84 | 193,330 | -0.53(-1.03%) |
Feb 27, 2014 | 50.36 | 51.38 | 50.19 | 51.37 | 181,191 | +0.96(+1.90%) |
Feb 26, 2014 | 49.34 | 51.03 | 49.32 | 50.41 | 318,802 | +1.33(+2.71%) |
Feb 25, 2014 | 48.08 | 49.37 | 47.82 | 49.08 | 386,235 | +1.03(+2.14%) |
Feb 24, 2014 | 48.62 | 48.62 | 48.04 | 48.05 | 278,064 | -0.39(-0.81%) |
Feb 21, 2014 | 49.03 | 49.03 | 48.39 | 48.44 | 189,394 | -0.45(-0.92%) |
Feb 20, 2014 | 49.01 | 49.55 | 48.47 | 48.89 | 145,156 | -0.19(-0.39%) |
Feb 19, 2014 | 48.92 | 49.79 | 48.52 | 49.08 | 222,871 | +0.05(+0.10%) |
Feb 18, 2014 | 49.35 | 49.35 | 48.43 | 49.03 | 237,996 | -0.23(-0.47%) |
Feb 14, 2014 | 48.97 | 49.26 | 49.26 | 49.26 | 309,500 | +0.22(+0.45%) |
Feb 13, 2014 | 47.90 | 49.27 | 47.57 | 49.04 | 488,046 | +0.85(+1.76%) |
Feb 12, 2014 | 49.27 | 49.52 | 48.04 | 48.19 | 385,235 | -0.91(-1.85%) |
Feb 11, 2014 | 49.55 | 49.90 | 48.86 | 49.10 | 210,085 | -0.35(-0.71%) |
Feb 10, 2014 | 50.13 | 50.19 | 49.13 | 49.45 | 210,115 | -0.68(-1.36%) |
Feb 07, 2014 | 50.30 | 51.28 | 50.06 | 50.13 | 197,259 | -0.22(-0.44%) |
Feb 06, 2014 | 49.53 | 50.71 | 49.15 | 50.35 | 339,917 | +1.13(+2.30%) |
Feb 05, 2014 | 49.57 | 49.60 | 47.61 | 49.22 | 448,818 | +0.11(+0.22%) |
Feb 04, 2014 | 47.60 | 51.44 | 47.49 | 49.11 | 730,065 | +3.69(+8.12%) |
Feb 03, 2014 | 47.09 | 47.61 | 45.31 | 45.42 | 584,153 | -1.60(-3.40%) |
Jan 31, 2014 | 46.77 | 47.57 | 46.41 | 47.02 | 303,376 | -0.68(-1.43%) |
Jan 30, 2014 | 46.37 | 48.02 | 46.30 | 47.70 | 533,391 | +1.55(+3.36%) |
Jan 29, 2014 | 46.48 | 47.07 | 46.09 | 46.15 | 610,697 | -0.71(-1.52%) |
Jan 28, 2014 | 46.83 | 47.44 | 46.08 | 46.86 | 377,794 | +0.05(+0.11%) |
Jan 27, 2014 | 48.04 | 48.44 | 46.19 | 46.81 | 400,173 | -1.14(-2.38%) |
Jan 24, 2014 | 49.00 | 49.63 | 47.85 | 47.95 | 276,878 | -1.42(-2.88%) |
Jan 23, 2014 | 49.67 | 50.27 | 49.11 | 49.37 | 266,171 | -0.55(-1.10%) |
Jan 22, 2014 | 49.22 | 50.17 | 48.72 | 49.92 | 429,801 | +0.64(+1.30%) |
Jan 21, 2014 | 49.69 | 49.70 | 48.84 | 49.28 | 288,349 | -0.16(-0.32%) |
Jan 17, 2014 | 49.06 | 49.44 | 49.44 | 49.44 | 277,200 | +0.46(+0.94%) |
Jan 16, 2014 | 48.12 | 49.19 | 47.67 | 48.98 | 510,813 | +0.48(+0.99%) |
Jan 15, 2014 | 51.42 | 51.42 | 48.37 | 48.50 | 1,065,025 | -2.92(-5.68%) |
Jan 14, 2014 | 50.16 | 51.42 | 49.72 | 51.42 | 194,512 | +1.61(+3.23%) |
Jan 13, 2014 | 51.01 | 51.53 | 49.72 | 49.81 | 232,601 | -1.62(-3.15%) |
Jan 10, 2014 | 52.01 | 52.02 | 51.01 | 51.43 | 140,892 | -0.44(-0.85%) |
Jan 09, 2014 | 52.15 | 52.52 | 51.65 | 51.87 | 128,160 | -0.22(-0.42%) |
Jan 08, 2014 | 52.75 | 52.90 | 51.98 | 52.09 | 214,626 | -0.72(-1.36%) |
Jan 07, 2014 | 52.77 | 53.61 | 52.71 | 52.81 | 166,330 | +0.10(+0.19%) |
Jan 06, 2014 | 53.02 | 53.28 | 52.60 | 52.71 | 207,679 | -0.32(-0.60%) |
Jan 03, 2014 | 54.02 | 54.03 | 52.68 | 53.03 | 292,223 | -0.95(-1.76%) |
Jan 02, 2014 | 53.70 | 54.00 | 52.92 | 53.98 | 235,763 | +0.24(+0.45%) |
Dec 31, 2013 | 53.47 | 53.74 | 53.74 | 53.74 | 88,900 | +0.27(+0.50%) |
Dec 30, 2013 | 53.86 | 54.14 | 53.43 | 53.47 | 151,457 | -0.53(-0.98%) |
Dec 27, 2013 | 54.33 | 54.55 | 53.40 | 54.00 | 99,121 | -0.08(-0.15%) |
Dec 26, 2013 | 54.03 | 54.34 | 53.89 | 54.08 | 123,779 | +0.30(+0.56%) |
Dec 24, 2013 | 53.61 | 54.04 | 53.56 | 53.78 | 58,517 | +0.12(+0.22%) |
Dec 23, 2013 | 53.14 | 53.78 | 52.97 | 53.66 | 181,521 | +0.64(+1.21%) |
Dec 20, 2013 | 54.68 | 54.85 | 52.93 | 53.02 | 601,583 | -1.77(-3.23%) |
Dec 19, 2013 | 53.70 | 54.83 | 53.25 | 54.79 | 278,726 | +1.17(+2.18%) |
Dec 18, 2013 | 53.43 | 53.67 | 51.60 | 53.62 | 334,025 | +0.08(+0.15%) |
Dec 17, 2013 | 53.63 | 54.14 | 52.74 | 53.54 | 167,601 | +0.11(+0.21%) |
Dec 16, 2013 | 52.03 | 53.49 | 51.46 | 53.43 | 166,060 | +1.68(+3.25%) |
Dec 13, 2013 | 52.10 | 52.41 | 51.31 | 51.75 | 279,438 | -0.25(-0.48%) |
Dec 12, 2013 | 51.88 | 52.64 | 51.51 | 52.00 | 208,714 | +0.04(+0.08%) |
Dec 11, 2013 | 52.20 | 52.40 | 51.77 | 51.96 | 223,405 | -0.19(-0.36%) |
Dec 10, 2013 | 51.86 | 52.41 | 51.65 | 52.15 | 184,924 | +0.27(+0.52%) |
Dec 09, 2013 | 52.50 | 52.92 | 51.62 | 51.88 | 455,652 | -0.40(-0.77%) |
Dec 06, 2013 | 52.32 | 52.80 | 51.82 | 52.28 | 203,902 | +0.69(+1.34%) |
Dec 05, 2013 | 50.87 | 52.12 | 50.50 | 51.59 | 289,668 | +0.81(+1.60%) |
Dec 04, 2013 | 51.05 | 52.39 | 50.33 | 50.78 | 354,400 | -0.42(-0.82%) |
Dec 03, 2013 | 51.12 | 51.33 | 50.86 | 51.20 | 211,192 | -0.12(-0.23%) |
Dec 02, 2013 | 51.97 | 51.97 | 51.09 | 51.32 | 180,214 | -0.60(-1.16%) |
Nov 29, 2013 | 52.15 | 52.38 | 51.40 | 51.92 | 63,934 | +0.05(+0.10%) |
Nov 27, 2013 | 51.48 | 52.00 | 50.93 | 51.87 | 112,355 | +0.58(+1.13%) |
Nov 26, 2013 | 51.50 | 52.00 | 51.20 | 51.29 | 188,824 | -0.23(-0.45%) |
Nov 25, 2013 | 51.66 | 51.94 | 50.96 | 51.52 | 156,460 | -0.14(-0.27%) |
Nov 22, 2013 | 51.51 | 51.76 | 50.99 | 51.66 | 126,966 | +0.19(+0.37%) |
Nov 21, 2013 | 50.45 | 51.68 | 50.22 | 51.47 | 167,136 | +1.31(+2.61%) |
Nov 20, 2013 | 49.33 | 50.65 | 49.00 | 50.16 | 197,274 | +1.02(+2.08%) |
Nov 19, 2013 | 49.90 | 50.52 | 48.72 | 49.14 | 286,725 | -0.88(-1.76%) |
Nov 18, 2013 | 51.34 | 51.41 | 49.90 | 50.02 | 234,234 | -1.13(-2.21%) |
Nov 15, 2013 | 50.24 | 51.21 | 50.00 | 51.15 | 136,874 | +0.89(+1.77%) |
Nov 14, 2013 | 50.72 | 50.81 | 49.43 | 50.26 | 202,563 | +0.32(+0.64%) |
Nov 12, 2013 | 48.46 | 50.08 | 48.39 | 49.94 | 385,521 | +1.37(+2.82%) |
Nov 11, 2013 | 48.62 | 48.85 | 48.16 | 48.57 | 248,219 | -0.05(-0.10%) |
Nov 08, 2013 | 47.84 | 48.85 | 47.84 | 48.62 | 232,779 | +0.76(+1.59%) |
Nov 07, 2013 | 48.57 | 48.75 | 47.38 | 47.86 | 279,801 | -0.61(-1.26%) |
Nov 06, 2013 | 49.90 | 49.90 | 48.29 | 48.47 | 241,675 | -1.20(-2.42%) |
Nov 05, 2013 | 49.63 | 49.95 | 48.88 | 49.67 | 303,298 | -0.15(-0.30%) |
Nov 04, 2013 | 48.85 | 50.02 | 48.34 | 49.82 | 302,783 | +1.08(+2.22%) |
Nov 01, 2013 | 48.08 | 48.89 | 47.56 | 48.74 | 414,423 | +0.69(+1.44%) |
Oct 31, 2013 | 47.54 | 48.48 | 47.04 | 48.05 | 272,609 | +0.54(+1.14%) |
Oct 30, 2013 | 47.92 | 48.05 | 46.68 | 47.51 | 379,332 | -0.32(-0.67%) |
Oct 29, 2013 | 48.08 | 48.20 | 47.29 | 47.83 | 313,648 | -0.17(-0.35%) |
Oct 28, 2013 | 48.57 | 48.66 | 47.82 | 48.00 | 419,645 | -0.61(-1.25%) |
Oct 25, 2013 | 48.91 | 48.96 | 47.77 | 48.61 | 358,309 | -0.38(-0.78%) |
Oct 24, 2013 | 48.36 | 49.35 | 47.01 | 48.99 | 766,146 | +0.68(+1.41%) |
Oct 23, 2013 | 50.45 | 50.45 | 46.55 | 48.31 | 1,707,177 | -2.93(-5.72%) |
Oct 22, 2013 | 53.78 | 55.43 | 49.34 | 51.24 | 1,675,779 | -2.96(-5.46%) |
Oct 21, 2013 | 54.08 | 54.24 | 53.26 | 54.20 | 394,384 | +0.15(+0.28%) |
Oct 18, 2013 | 54.12 | 54.18 | 53.13 | 54.05 | 311,519 | +0.43(+0.80%) |
Oct 17, 2013 | 52.42 | 53.66 | 51.82 | 53.62 | 392,763 | +1.15(+2.19%) |
Oct 16, 2013 | 52.41 | 53.21 | 52.22 | 52.47 | 259,451 | +0.38(+0.73%) |
Oct 15, 2013 | 53.07 | 53.25 | 51.77 | 52.09 | 409,625 | -1.00(-1.88%) |
Oct 14, 2013 | 52.52 | 53.45 | 52.17 | 53.09 | 288,708 | +0.28(+0.53%) |
Oct 11, 2013 | 52.24 | 52.96 | 52.10 | 52.81 | 241,094 | +0.53(+1.01%) |
Oct 10, 2013 | 51.88 | 52.44 | 51.67 | 52.28 | 324,959 | +1.14(+2.23%) |
Oct 09, 2013 | 51.71 | 51.74 | 48.87 | 51.14 | 718,046 | -0.41(-0.80%) |
Oct 08, 2013 | 54.20 | 54.20 | 51.52 | 51.55 | 457,087 | -2.83(-5.20%) |
Oct 07, 2013 | 54.75 | 55.07 | 54.25 | 54.38 | 309,323 | -0.69(-1.25%) |
Oct 04, 2013 | 54.24 | 55.35 | 53.76 | 55.07 | 585,394 | +0.64(+1.18%) |
Oct 03, 2013 | 55.36 | 55.82 | 54.28 | 54.43 | 201,955 | -1.18(-2.12%) |
Oct 02, 2013 | 53.43 | 55.64 | 52.65 | 55.61 | 418,188 | +1.61(+2.98%) |
Oct 01, 2013 | 53.37 | 54.45 | 53.17 | 54.00 | 234,036 | +0.80(+1.50%) |
Sep 30, 2013 | 52.93 | 53.72 | 52.53 | 53.20 | 379,256 | -0.60(-1.12%) |
Sep 27, 2013 | 53.55 | 54.11 | 53.23 | 53.80 | 213,373 | -0.02(-0.04%) |
Sep 26, 2013 | 53.62 | 53.95 | 53.24 | 53.82 | 354,985 | +0.20(+0.37%) |
Sep 25, 2013 | 53.18 | 53.84 | 52.94 | 53.62 | 300,204 | +0.38(+0.71%) |
Sep 24, 2013 | 53.00 | 53.71 | 52.41 | 53.24 | 122,333 | +0.41(+0.78%) |
Sep 23, 2013 | 52.81 | 53.15 | 52.36 | 52.83 | 169,199 | -0.11(-0.21%) |
Sep 20, 2013 | 53.74 | 53.88 | 52.75 | 52.94 | 409,401 | -0.49(-0.92%) |
Sep 19, 2013 | 53.64 | 53.88 | 53.25 | 53.43 | 138,208 | -0.06(-0.11%) |
Sep 18, 2013 | 53.38 | 53.57 | 52.41 | 53.49 | 230,352 | +0.09(+0.17%) |
Sep 17, 2013 | 53.00 | 53.62 | 53.00 | 53.40 | 146,025 | +0.47(+0.89%) |
Sep 16, 2013 | 53.39 | 53.78 | 52.84 | 52.93 | 181,854 | +0.30(+0.57%) |
Sep 13, 2013 | 52.73 | 52.86 | 52.23 | 52.63 | 113,086 | +0.00(+0.00%) |
Sep 12, 2013 | 53.23 | 53.39 | 51.88 | 52.63 | 185,227 | -0.61(-1.15%) |
Sep 11, 2013 | 53.97 | 54.16 | 52.89 | 53.24 | 256,903 | -0.76(-1.41%) |
Sep 10, 2013 | 53.45 | 54.39 | 53.23 | 54.00 | 185,123 | +1.04(+1.96%) |
Sep 09, 2013 | 52.34 | 53.05 | 52.34 | 52.96 | 160,591 | +1.07(+2.06%) |
Sep 06, 2013 | 52.11 | 52.79 | 50.61 | 51.89 | 261,551 | +0.22(+0.43%) |
Sep 05, 2013 | 50.52 | 52.13 | 50.50 | 51.67 | 267,153 | +1.38(+2.74%) |
Sep 04, 2013 | 50.35 | 50.47 | 49.54 | 50.29 | 446,803 | +1.20(+2.44%) |