Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.88 | 51.67 | 49.06 | 50.47 | 1,838,712 | -2.20(-4.18%) |
Oct 30, 2014 | 54.96 | 55.43 | 52.65 | 52.67 | 1,357,184 | -2.95(-5.30%) |
Oct 29, 2014 | 57.61 | 58.06 | 55.00 | 55.62 | 1,284,657 | -2.81(-4.81%) |
Oct 28, 2014 | 57.42 | 58.51 | 56.87 | 58.43 | 662,033 | +1.54(+2.71%) |
Oct 27, 2014 | 57.68 | 58.51 | 56.31 | 56.89 | 804,053 | -1.62(-2.77%) |
Oct 24, 2014 | 58.99 | 59.39 | 57.96 | 58.51 | 430,669 | -0.30(-0.52%) |
Oct 23, 2014 | 58.64 | 59.15 | 57.40 | 58.82 | 787,109 | -0.40(-0.67%) |
Oct 22, 2014 | 60.01 | 60.80 | 59.04 | 59.21 | 698,452 | -1.53(-2.52%) |
Oct 21, 2014 | 60.93 | 61.69 | 60.47 | 60.74 | 597,562 | +0.65(+1.09%) |
Oct 20, 2014 | 59.02 | 60.10 | 58.55 | 60.09 | 592,951 | +1.46(+2.49%) |
Oct 17, 2014 | 61.28 | 61.28 | 58.41 | 58.63 | 960,586 | -2.19(-3.60%) |
Oct 16, 2014 | 59.50 | 61.37 | 59.36 | 60.82 | 1,228,506 | +0.88(+1.47%) |
Oct 15, 2014 | 59.14 | 60.90 | 58.75 | 59.94 | 1,139,126 | +0.27(+0.46%) |
Oct 14, 2014 | 60.03 | 61.38 | 59.57 | 59.66 | 982,995 | +0.21(+0.36%) |
Oct 13, 2014 | 58.81 | 61.57 | 58.81 | 59.45 | 876,523 | +1.13(+1.94%) |
Oct 10, 2014 | 59.66 | 60.63 | 58.29 | 58.32 | 863,799 | -1.16(-1.94%) |
Oct 09, 2014 | 60.92 | 61.03 | 58.44 | 59.48 | 1,233,869 | -1.48(-2.43%) |
Oct 08, 2014 | 57.08 | 61.20 | 55.49 | 60.96 | 1,692,771 | +4.86(+8.66%) |
Oct 07, 2014 | 57.72 | 57.91 | 56.02 | 56.10 | 996,223 | -1.62(-2.80%) |
Oct 06, 2014 | 57.14 | 57.93 | 56.20 | 57.72 | 885,200 | +0.72(+1.25%) |
Oct 03, 2014 | 57.34 | 57.68 | 56.46 | 57.00 | 1,160,798 | -1.14(-1.96%) |
Oct 02, 2014 | 58.04 | 58.50 | 57.26 | 58.14 | 771,674 | +0.41(+0.70%) |
Oct 01, 2014 | 57.26 | 58.87 | 57.26 | 57.74 | 993,775 | +0.57(+1.00%) |
Sep 30, 2014 | 57.16 | 58.10 | 56.61 | 57.16 | 821,671 | +0.00(+0.00%) |
Sep 29, 2014 | 57.21 | 57.89 | 56.89 | 57.16 | 525,481 | -0.04(-0.08%) |
Sep 26, 2014 | 57.93 | 57.93 | 56.86 | 57.21 | 579,544 | -0.96(-1.65%) |
Sep 25, 2014 | 57.17 | 58.24 | 56.47 | 58.17 | 807,808 | +0.65(+1.13%) |
Sep 24, 2014 | 57.37 | 57.99 | 56.49 | 57.52 | 858,848 | -0.04(-0.06%) |
Sep 23, 2014 | 57.04 | 57.99 | 56.78 | 57.55 | 952,030 | +1.16(+2.06%) |
Sep 22, 2014 | 57.78 | 58.04 | 56.21 | 56.39 | 1,333,382 | -1.87(-3.22%) |
Sep 19, 2014 | 59.95 | 60.10 | 58.04 | 58.26 | 1,276,448 | -1.85(-3.08%) |
Sep 18, 2014 | 60.83 | 60.83 | 59.36 | 60.11 | 984,588 | -1.06(-1.73%) |
Sep 17, 2014 | 62.34 | 62.62 | 60.86 | 61.17 | 773,609 | -0.87(-1.40%) |
Sep 16, 2014 | 61.71 | 62.58 | 61.03 | 62.04 | 982,628 | -0.08(-0.13%) |
Sep 15, 2014 | 62.74 | 62.74 | 61.78 | 62.12 | 516,996 | -0.36(-0.58%) |
Sep 12, 2014 | 63.90 | 64.18 | 62.23 | 62.48 | 935,232 | -1.98(-3.07%) |
Sep 11, 2014 | 63.05 | 64.48 | 62.49 | 64.46 | 573,818 | +0.85(+1.34%) |
Sep 10, 2014 | 63.17 | 64.07 | 62.94 | 63.60 | 596,841 | -0.03(-0.05%) |
Sep 09, 2014 | 62.47 | 63.91 | 62.31 | 63.63 | 879,834 | +0.93(+1.49%) |
Sep 08, 2014 | 64.50 | 64.65 | 62.12 | 62.70 | 942,922 | -1.98(-3.06%) |
Sep 05, 2014 | 64.36 | 64.84 | 63.82 | 64.68 | 698,711 | +0.18(+0.29%) |
Sep 04, 2014 | 65.43 | 65.97 | 64.14 | 64.50 | 1,064,517 | -0.84(-1.28%) |
Sep 03, 2014 | 65.54 | 65.84 | 64.78 | 65.33 | 669,586 | -0.04(-0.05%) |
Sep 02, 2014 | 67.15 | 67.46 | 65.04 | 65.37 | 1,146,174 | -3.07(-4.49%) |
Aug 29, 2014 | 67.20 | 68.44 | 68.44 | 68.44 | 526,893 | +1.14(+1.70%) |
Aug 28, 2014 | 67.05 | 67.52 | 66.34 | 67.30 | 559,920 | +1.22(+1.85%) |
Aug 27, 2014 | 66.32 | 66.99 | 65.83 | 66.07 | 405,158 | -0.58(-0.87%) |
Aug 26, 2014 | 65.90 | 66.88 | 65.65 | 66.65 | 543,615 | +1.18(+1.80%) |
Aug 25, 2014 | 66.56 | 66.56 | 64.69 | 65.47 | 734,334 | -1.01(-1.52%) |
Aug 22, 2014 | 66.83 | 66.89 | 65.78 | 66.49 | 523,948 | -0.23(-0.34%) |
Aug 21, 2014 | 69.71 | 69.71 | 66.27 | 66.71 | 1,326,740 | -3.46(-4.93%) |
Aug 20, 2014 | 69.94 | 70.94 | 69.90 | 70.17 | 448,397 | +0.17(+0.24%) |
Aug 19, 2014 | 70.22 | 70.54 | 68.98 | 70.01 | 688,756 | -0.20(-0.29%) |
Aug 18, 2014 | 69.51 | 70.24 | 68.92 | 70.21 | 429,139 | +0.59(+0.85%) |
Aug 15, 2014 | 70.00 | 70.02 | 68.36 | 69.62 | 751,956 | -1.20(-1.69%) |
Aug 14, 2014 | 72.60 | 72.71 | 70.38 | 70.82 | 959,638 | -1.80(-2.48%) |
Aug 13, 2014 | 71.36 | 72.92 | 71.36 | 72.62 | 936,475 | +1.62(+2.28%) |
Aug 12, 2014 | 71.46 | 72.09 | 70.42 | 71.00 | 853,218 | +0.87(+1.24%) |
Aug 11, 2014 | 70.13 | 70.54 | 69.93 | 70.13 | 419,592 | +0.32(+0.45%) |
Aug 08, 2014 | 69.17 | 70.64 | 68.92 | 69.81 | 721,399 | +0.84(+1.21%) |
Aug 07, 2014 | 67.47 | 69.07 | 67.37 | 68.98 | 801,416 | +1.11(+1.63%) |
Aug 06, 2014 | 67.80 | 69.10 | 67.80 | 67.87 | 831,227 | +0.21(+0.31%) |
Aug 05, 2014 | 66.86 | 67.80 | 66.30 | 67.66 | 394,313 | +0.26(+0.39%) |
Aug 04, 2014 | 67.28 | 68.00 | 66.36 | 67.39 | 488,543 | +0.20(+0.30%) |
Aug 01, 2014 | 67.33 | 68.38 | 66.34 | 67.19 | 666,088 | +0.67(+1.01%) |
Jul 31, 2014 | 68.21 | 68.21 | 66.25 | 66.52 | 604,296 | -2.17(-3.15%) |
Jul 30, 2014 | 68.61 | 69.10 | 67.68 | 68.69 | 442,149 | -0.09(-0.13%) |
Jul 29, 2014 | 69.32 | 69.51 | 68.41 | 68.77 | 415,778 | -0.40(-0.57%) |
Jul 28, 2014 | 68.39 | 69.21 | 67.90 | 69.17 | 420,483 | +0.45(+0.65%) |
Jul 25, 2014 | 66.91 | 68.96 | 66.91 | 68.72 | 560,850 | +1.38(+2.05%) |
Jul 24, 2014 | 67.65 | 67.66 | 66.66 | 67.34 | 574,363 | -0.42(-0.62%) |
Jul 23, 2014 | 68.22 | 68.97 | 67.56 | 67.76 | 403,319 | -0.16(-0.23%) |
Jul 22, 2014 | 68.59 | 68.81 | 67.83 | 67.92 | 366,741 | -0.63(-0.92%) |
Jul 21, 2014 | 68.22 | 68.79 | 67.05 | 68.55 | 500,657 | +0.51(+0.75%) |
Jul 18, 2014 | 67.51 | 68.21 | 66.58 | 68.04 | 573,144 | +0.21(+0.31%) |
Jul 17, 2014 | 65.88 | 68.33 | 65.75 | 67.83 | 900,273 | +1.95(+2.97%) |
Jul 16, 2014 | 65.32 | 66.46 | 65.32 | 65.88 | 605,939 | +0.56(+0.86%) |
Jul 15, 2014 | 67.69 | 68.32 | 64.74 | 65.31 | 1,029,051 | -2.17(-3.22%) |
Jul 14, 2014 | 67.36 | 68.55 | 67.13 | 67.49 | 702,466 | -1.48(-2.14%) |
Jul 11, 2014 | 66.77 | 69.21 | 66.56 | 68.97 | 741,046 | +2.48(+3.73%) |
Jul 10, 2014 | 68.55 | 69.53 | 66.46 | 66.49 | 1,120,494 | -0.65(-0.97%) |
Jul 09, 2014 | 65.86 | 67.46 | 65.86 | 67.14 | 794,778 | +1.36(+2.06%) |
Jul 08, 2014 | 66.53 | 66.90 | 64.95 | 65.78 | 1,277,134 | +0.09(+0.13%) |
Jul 07, 2014 | 66.47 | 66.75 | 65.48 | 65.69 | 566,678 | -1.37(-2.05%) |
Jul 03, 2014 | 66.59 | 67.07 | 67.07 | 67.07 | 323,770 | -0.04(-0.05%) |
Jul 02, 2014 | 66.38 | 67.97 | 66.24 | 67.10 | 572,383 | +0.77(+1.17%) |
Jul 01, 2014 | 67.30 | 67.54 | 66.12 | 66.33 | 824,649 | -0.50(-0.75%) |
Jun 30, 2014 | 65.49 | 66.87 | 64.42 | 66.83 | 667,122 | +1.19(+1.82%) |
Jun 27, 2014 | 65.36 | 66.02 | 64.56 | 65.64 | 987,389 | +0.64(+0.99%) |
Jun 26, 2014 | 65.02 | 65.15 | 63.98 | 64.99 | 731,197 | +0.11(+0.16%) |
Jun 25, 2014 | 64.38 | 65.63 | 64.30 | 64.89 | 613,701 | +0.29(+0.45%) |
Jun 24, 2014 | 66.83 | 67.46 | 64.53 | 64.60 | 950,941 | -1.48(-2.24%) |
Jun 23, 2014 | 64.67 | 66.43 | 64.44 | 66.08 | 773,945 | +1.71(+2.66%) |
Jun 20, 2014 | 64.27 | 64.78 | 63.60 | 64.37 | 1,204,382 | -0.11(-0.16%) |
Jun 19, 2014 | 61.93 | 64.79 | 61.54 | 64.48 | 1,350,556 | +3.34(+5.47%) |
Jun 18, 2014 | 59.84 | 61.27 | 59.62 | 61.13 | 690,191 | +1.44(+2.41%) |
Jun 17, 2014 | 58.55 | 60.66 | 58.12 | 59.69 | 707,853 | +0.92(+1.57%) |
Jun 16, 2014 | 59.45 | 59.52 | 58.07 | 58.77 | 505,855 | -0.41(-0.70%) |
Jun 13, 2014 | 58.68 | 59.21 | 57.95 | 59.18 | 599,653 | +0.57(+0.97%) |
Jun 12, 2014 | 56.71 | 58.88 | 56.65 | 58.61 | 714,876 | +2.15(+3.81%) |
Jun 11, 2014 | 56.00 | 56.70 | 55.52 | 56.46 | 570,640 | +0.47(+0.85%) |
Jun 10, 2014 | 55.61 | 56.48 | 55.35 | 55.99 | 402,825 | -0.29(-0.51%) |
Jun 06, 2014 | 57.13 | 57.50 | 55.76 | 56.28 | 384,086 | -0.81(-1.41%) |
Jun 05, 2014 | 55.50 | 57.38 | 55.43 | 57.09 | 1,079,060 | +1.94(+3.52%) |
Jun 04, 2014 | 55.02 | 55.99 | 54.68 | 55.15 | 542,311 | +0.17(+0.30%) |
Jun 03, 2014 | 54.73 | 55.22 | 54.18 | 54.98 | 534,067 | -0.14(-0.25%) |
Jun 02, 2014 | 54.86 | 55.23 | 54.22 | 55.12 | 610,659 | +0.06(+0.11%) |
May 30, 2014 | 54.32 | 55.12 | 53.51 | 55.06 | 760,079 | +0.50(+0.92%) |
May 29, 2014 | 52.81 | 55.29 | 52.79 | 54.56 | 853,761 | +1.76(+3.34%) |
May 28, 2014 | 53.31 | 53.66 | 51.67 | 52.79 | 1,159,069 | -0.88(-1.64%) |
May 27, 2014 | 55.35 | 55.76 | 53.48 | 53.67 | 1,044,387 | -2.49(-4.44%) |
May 23, 2014 | 56.24 | 56.16 | 56.16 | 56.16 | 318,172 | -0.32(-0.56%) |
May 22, 2014 | 57.00 | 57.04 | 56.45 | 56.48 | 246,611 | -0.25(-0.43%) |
May 21, 2014 | 56.16 | 56.75 | 55.71 | 56.73 | 428,614 | +0.52(+0.92%) |
May 20, 2014 | 55.85 | 56.90 | 55.62 | 56.21 | 533,608 | +0.02(+0.03%) |
May 19, 2014 | 56.18 | 56.51 | 55.87 | 56.19 | 465,585 | +0.32(+0.58%) |
May 16, 2014 | 56.11 | 56.30 | 55.43 | 55.86 | 478,825 | -0.52(-0.92%) |
May 15, 2014 | 56.11 | 56.43 | 55.79 | 56.38 | 497,286 | +0.09(+0.16%) |
May 14, 2014 | 56.97 | 57.32 | 56.18 | 56.30 | 484,271 | -0.45(-0.79%) |
May 13, 2014 | 57.81 | 58.25 | 56.66 | 56.74 | 487,775 | -1.07(-1.85%) |
May 12, 2014 | 57.59 | 58.43 | 57.48 | 57.81 | 461,245 | +0.94(+1.65%) |
May 09, 2014 | 56.81 | 57.24 | 55.96 | 56.87 | 394,815 | +0.00(+0.00%) |
May 08, 2014 | 56.54 | 57.67 | 56.44 | 56.87 | 506,090 | +0.31(+0.54%) |
May 07, 2014 | 57.98 | 58.14 | 56.12 | 56.57 | 658,672 | -1.57(-2.70%) |
May 06, 2014 | 58.29 | 58.48 | 57.80 | 58.14 | 527,702 | -0.33(-0.57%) |
May 05, 2014 | 59.65 | 59.67 | 57.73 | 58.47 | 670,180 | -0.16(-0.27%) |
May 02, 2014 | 57.09 | 58.67 | 56.45 | 58.63 | 553,713 | +2.18(+3.86%) |
May 01, 2014 | 57.14 | 57.66 | 56.18 | 56.45 | 726,618 | -1.66(-2.85%) |
Apr 30, 2014 | 57.87 | 58.39 | 57.25 | 58.11 | 735,258 | -0.43(-0.73%) |
Apr 29, 2014 | 57.52 | 59.12 | 57.45 | 58.54 | 638,863 | +1.05(+1.83%) |
Apr 28, 2014 | 57.97 | 58.23 | 57.09 | 57.49 | 475,996 | -0.49(-0.85%) |
Apr 25, 2014 | 57.58 | 58.38 | 57.23 | 57.98 | 507,781 | +0.82(+1.43%) |
Apr 24, 2014 | 57.26 | 58.64 | 56.94 | 57.16 | 564,203 | -1.01(-1.74%) |
Apr 23, 2014 | 56.72 | 58.54 | 56.54 | 58.17 | 537,145 | +1.45(+2.55%) |
Apr 22, 2014 | 56.15 | 57.04 | 55.75 | 56.73 | 691,455 | +0.56(+1.00%) |
Apr 21, 2014 | 57.10 | 57.52 | 54.92 | 56.16 | 935,333 | -0.63(-1.11%) |
Apr 17, 2014 | 57.09 | 56.80 | 56.80 | 56.80 | 510,351 | -0.42(-0.74%) |
Apr 16, 2014 | 57.99 | 58.12 | 56.87 | 57.22 | 845,986 | -0.83(-1.42%) |
Apr 15, 2014 | 57.58 | 58.37 | 56.95 | 58.04 | 881,922 | -1.36(-2.29%) |
Apr 14, 2014 | 58.76 | 60.75 | 58.25 | 59.40 | 864,832 | +1.43(+2.47%) |
Apr 11, 2014 | 58.66 | 59.21 | 57.76 | 57.97 | 511,573 | -0.79(-1.34%) |
Apr 10, 2014 | 59.01 | 59.89 | 58.21 | 58.76 | 997,445 | -0.08(-0.13%) |
Apr 09, 2014 | 58.53 | 59.52 | 57.61 | 58.84 | 690,045 | -0.18(-0.31%) |
Apr 08, 2014 | 57.69 | 59.15 | 57.61 | 59.02 | 1,102,619 | +2.11(+3.70%) |
Apr 07, 2014 | 56.74 | 57.79 | 56.42 | 56.92 | 1,026,414 | +0.29(+0.51%) |
Apr 04, 2014 | 56.41 | 57.28 | 55.89 | 56.63 | 944,526 | +1.33(+2.40%) |
Apr 03, 2014 | 55.64 | 55.76 | 54.73 | 55.30 | 811,784 | -0.69(-1.24%) |
Apr 02, 2014 | 56.11 | 56.60 | 55.76 | 56.00 | 713,724 | +0.75(+1.37%) |
Apr 01, 2014 | 54.91 | 55.71 | 54.70 | 55.24 | 714,037 | +0.45(+0.83%) |
Mar 31, 2014 | 55.45 | 56.48 | 54.59 | 54.79 | 685,094 | -0.77(-1.39%) |
Mar 28, 2014 | 55.11 | 56.14 | 54.61 | 55.56 | 717,608 | +0.24(+0.44%) |
Mar 27, 2014 | 54.29 | 55.38 | 54.26 | 55.31 | 907,066 | +0.62(+1.14%) |
Mar 26, 2014 | 57.37 | 57.37 | 54.63 | 54.69 | 1,084,879 | -1.98(-3.49%) |
Mar 25, 2014 | 56.18 | 57.34 | 56.03 | 56.67 | 754,486 | +0.69(+1.23%) |
Mar 24, 2014 | 58.98 | 59.14 | 55.74 | 55.98 | 1,571,901 | -3.85(-6.43%) |
Mar 21, 2014 | 61.23 | 62.00 | 59.78 | 59.83 | 1,856,408 | -0.71(-1.17%) |
Mar 20, 2014 | 59.30 | 61.09 | 58.85 | 60.53 | 834,492 | +0.60(+1.01%) |
Mar 19, 2014 | 60.86 | 61.60 | 59.74 | 59.93 | 1,240,055 | -1.75(-2.84%) |
Mar 18, 2014 | 60.99 | 62.46 | 60.51 | 61.68 | 904,518 | -0.11(-0.18%) |
Mar 17, 2014 | 62.62 | 63.19 | 61.71 | 61.79 | 1,064,707 | -0.49(-0.79%) |
Mar 14, 2014 | 63.26 | 63.78 | 62.19 | 62.28 | 1,112,160 | -0.66(-1.04%) |
Mar 13, 2014 | 61.67 | 63.49 | 61.01 | 62.94 | 1,258,371 | +1.26(+2.04%) |
Mar 12, 2014 | 60.98 | 61.73 | 60.64 | 61.68 | 971,932 | +1.56(+2.59%) |
Mar 11, 2014 | 60.65 | 61.07 | 59.33 | 60.12 | 742,156 | -0.08(-0.13%) |
Mar 10, 2014 | 59.83 | 60.41 | 59.15 | 60.20 | 792,331 | +0.04(+0.06%) |
Mar 07, 2014 | 60.38 | 60.60 | 58.97 | 60.17 | 838,032 | -1.13(-1.84%) |
Mar 06, 2014 | 60.53 | 61.45 | 60.29 | 61.30 | 781,420 | +0.92(+1.52%) |
Mar 05, 2014 | 60.46 | 61.11 | 59.74 | 60.38 | 720,688 | -0.02(-0.03%) |
Mar 04, 2014 | 59.83 | 60.81 | 59.22 | 60.39 | 738,880 | +0.14(+0.23%) |
Mar 03, 2014 | 61.02 | 61.63 | 59.85 | 60.25 | 997,929 | +0.14(+0.23%) |
Feb 28, 2014 | 59.99 | 60.67 | 59.50 | 60.11 | 962,122 | +0.28(+0.47%) |
Feb 27, 2014 | 59.35 | 60.44 | 58.98 | 59.83 | 871,521 | +0.50(+0.84%) |
Feb 26, 2014 | 58.64 | 60.32 | 58.44 | 59.34 | 1,153,835 | +0.89(+1.53%) |
Feb 25, 2014 | 58.84 | 59.54 | 57.60 | 58.44 | 1,352,131 | -1.05(-1.76%) |
Feb 24, 2014 | 59.53 | 60.76 | 59.10 | 59.49 | 1,136,236 | +0.78(+1.33%) |
Feb 21, 2014 | 59.45 | 59.53 | 57.88 | 58.72 | 1,676,116 | -0.63(-1.06%) |
Feb 20, 2014 | 57.46 | 59.40 | 57.12 | 59.34 | 1,000,135 | +1.82(+3.16%) |
Feb 19, 2014 | 58.39 | 59.17 | 57.25 | 57.53 | 1,115,653 | -1.37(-2.33%) |
Feb 18, 2014 | 58.93 | 59.23 | 57.74 | 58.90 | 1,339,868 | +0.45(+0.76%) |
Feb 14, 2014 | 58.69 | 58.45 | 58.45 | 58.45 | 1,689,895 | +0.80(+1.40%) |
Feb 13, 2014 | 55.30 | 57.81 | 55.30 | 57.65 | 1,101,239 | +2.33(+4.21%) |
Feb 12, 2014 | 56.50 | 56.78 | 54.94 | 55.32 | 1,682,565 | -1.72(-3.02%) |
Feb 11, 2014 | 55.67 | 57.70 | 55.33 | 57.04 | 1,742,535 | +2.33(+4.25%) |
Feb 10, 2014 | 54.66 | 55.71 | 54.24 | 54.72 | 1,686,228 | +0.87(+1.61%) |
Feb 07, 2014 | 51.81 | 53.99 | 51.55 | 53.85 | 1,408,160 | +2.33(+4.52%) |
Feb 06, 2014 | 51.89 | 52.42 | 51.29 | 51.52 | 1,493,067 | +0.02(+0.03%) |
Feb 05, 2014 | 50.57 | 51.85 | 49.69 | 51.51 | 2,122,328 | +1.87(+3.77%) |
Feb 04, 2014 | 47.87 | 49.69 | 47.43 | 49.63 | 1,212,478 | +1.64(+3.43%) |
Feb 03, 2014 | 49.60 | 49.86 | 47.92 | 47.99 | 1,584,245 | -0.95(-1.95%) |
Jan 31, 2014 | 47.45 | 49.21 | 46.80 | 48.94 | 1,403,755 | +2.00(+4.27%) |
Jan 30, 2014 | 47.24 | 47.53 | 46.39 | 46.94 | 1,181,662 | -1.73(-3.56%) |
Jan 29, 2014 | 49.17 | 49.45 | 47.73 | 48.67 | 1,331,893 | +0.37(+0.76%) |
Jan 28, 2014 | 47.57 | 48.44 | 46.61 | 48.30 | 1,230,499 | +0.73(+1.54%) |
Jan 27, 2014 | 49.03 | 49.04 | 47.42 | 47.57 | 1,119,957 | -1.42(-2.89%) |
Jan 24, 2014 | 49.62 | 50.32 | 48.05 | 48.99 | 1,137,758 | -0.05(-0.11%) |
Jan 23, 2014 | 48.68 | 49.64 | 48.34 | 49.04 | 935,057 | +1.06(+2.21%) |
Jan 22, 2014 | 49.24 | 49.42 | 47.52 | 47.98 | 936,515 | -1.10(-2.25%) |
Jan 21, 2014 | 47.80 | 49.20 | 46.99 | 49.08 | 1,607,699 | +2.18(+4.64%) |
Jan 17, 2014 | 46.81 | 46.90 | 46.90 | 46.90 | 1,255,334 | +0.36(+0.77%) |
Jan 16, 2014 | 46.55 | 46.77 | 45.88 | 46.55 | 651,534 | +0.48(+1.04%) |
Jan 15, 2014 | 44.86 | 46.11 | 44.63 | 46.06 | 721,511 | +1.21(+2.69%) |
Jan 14, 2014 | 45.00 | 46.50 | 44.51 | 44.86 | 1,289,494 | -0.10(-0.23%) |
Jan 13, 2014 | 44.89 | 45.01 | 43.78 | 44.96 | 783,879 | +0.40(+0.90%) |
Jan 10, 2014 | 42.84 | 44.73 | 42.44 | 44.56 | 1,093,717 | +2.37(+5.62%) |
Jan 09, 2014 | 42.29 | 42.60 | 42.02 | 42.19 | 623,546 | -0.19(-0.45%) |
Jan 08, 2014 | 42.45 | 42.70 | 41.76 | 42.38 | 783,743 | -0.55(-1.28%) |
Jan 07, 2014 | 42.44 | 42.97 | 41.92 | 42.93 | 708,279 | +0.01(+0.02%) |
Jan 06, 2014 | 43.09 | 43.26 | 42.64 | 42.92 | 921,293 | +0.01(+0.02%) |
Jan 03, 2014 | 43.20 | 43.56 | 42.52 | 42.91 | 1,107,016 | +0.01(+0.02%) |
Jan 02, 2014 | 41.21 | 43.09 | 41.14 | 42.91 | 1,335,013 | +2.60(+6.45%) |
Dec 31, 2013 | 39.20 | 40.31 | 40.31 | 40.31 | 832,432 | +1.03(+2.63%) |
Dec 30, 2013 | 40.22 | 40.48 | 39.20 | 39.27 | 902,674 | -1.41(-3.47%) |
Dec 27, 2013 | 40.30 | 40.73 | 40.01 | 40.69 | 541,726 | +0.61(+1.52%) |
Dec 26, 2013 | 40.15 | 40.89 | 39.58 | 40.08 | 516,446 | +0.17(+0.44%) |
Dec 24, 2013 | 38.53 | 40.01 | 38.46 | 39.90 | 390,489 | +1.36(+3.52%) |
Dec 23, 2013 | 38.38 | 38.59 | 37.97 | 38.54 | 644,252 | +0.17(+0.45%) |
Dec 20, 2013 | 38.07 | 38.47 | 37.81 | 38.37 | 1,943,333 | +0.45(+1.19%) |
Dec 19, 2013 | 38.29 | 38.52 | 37.82 | 37.92 | 1,007,404 | -1.14(-2.92%) |
Dec 18, 2013 | 39.66 | 40.31 | 38.89 | 39.06 | 960,055 | -0.56(-1.41%) |
Dec 17, 2013 | 39.58 | 40.13 | 39.19 | 39.61 | 605,057 | -0.20(-0.50%) |
Dec 16, 2013 | 39.58 | 40.23 | 39.39 | 39.81 | 740,124 | +0.35(+0.88%) |
Dec 13, 2013 | 39.68 | 39.96 | 39.14 | 39.47 | 513,462 | +0.29(+0.73%) |
Dec 12, 2013 | 38.93 | 39.38 | 38.40 | 39.18 | 828,987 | -0.51(-1.29%) |
Dec 11, 2013 | 41.28 | 41.60 | 39.61 | 39.69 | 949,355 | -1.67(-4.04%) |
Dec 10, 2013 | 40.51 | 42.63 | 40.51 | 41.36 | 1,670,598 | +1.99(+5.04%) |
Dec 09, 2013 | 38.59 | 39.41 | 38.47 | 39.38 | 794,170 | +0.93(+2.42%) |
Dec 06, 2013 | 39.10 | 39.41 | 38.33 | 38.45 | 0 | +0.17(+0.43%) |
Dec 05, 2013 | 38.27 | 39.00 | 37.93 | 38.28 | 1,172,489 | -0.57(-1.48%) |
Dec 04, 2013 | 37.96 | 39.35 | 37.83 | 38.86 | 1,145,663 | +1.06(+2.81%) |
Dec 03, 2013 | 37.12 | 38.53 | 37.06 | 37.79 | 1,316,374 | -0.03(-0.07%) |
Dec 02, 2013 | 39.21 | 39.43 | 37.77 | 37.82 | 1,071,739 | -1.45(-3.68%) |
Nov 29, 2013 | 39.44 | 39.80 | 39.20 | 39.27 | 0 | +0.25(+0.65%) |
Nov 27, 2013 | 39.48 | 39.96 | 38.70 | 39.01 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 40.04 | 40.04 | 38.67 | 39.01 | 1,013,443 | -1.28(-3.18%) |
Nov 25, 2013 | 39.96 | 40.67 | 39.29 | 40.29 | 731,923 | +0.03(+0.06%) |
Nov 22, 2013 | 40.35 | 41.49 | 40.22 | 40.27 | 0 | +0.03(+0.06%) |
Nov 21, 2013 | 40.25 | 40.41 | 39.54 | 40.24 | 955,800 | -0.03(-0.06%) |
Nov 20, 2013 | 41.09 | 41.66 | 39.95 | 40.27 | 1,049,378 | -1.11(-2.67%) |
Nov 19, 2013 | 41.15 | 41.85 | 40.96 | 41.37 | 0 | +0.15(+0.36%) |
Nov 18, 2013 | 40.90 | 41.46 | 40.23 | 41.23 | 0 | +0.17(+0.42%) |
Nov 15, 2013 | 42.41 | 42.79 | 40.84 | 41.05 | 0 | -1.38(-3.26%) |
Nov 14, 2013 | 41.70 | 42.69 | 41.67 | 42.44 | 1,047,318 | +1.03(+2.48%) |
Nov 13, 2013 | 40.98 | 41.62 | 40.71 | 41.41 | 801,671 | +0.77(+1.89%) |
Nov 12, 2013 | 41.03 | 41.45 | 40.39 | 40.64 | 0 | -0.78(-1.88%) |
Nov 11, 2013 | 41.26 | 41.55 | 40.42 | 41.42 | 639,361 | -0.16(-0.39%) |
Nov 08, 2013 | 40.21 | 41.61 | 40.06 | 41.58 | 0 | +1.06(+2.62%) |
Nov 07, 2013 | 41.80 | 42.22 | 40.42 | 40.52 | 948,894 | -1.98(-4.65%) |
Nov 06, 2013 | 42.41 | 42.93 | 42.12 | 42.50 | 641,570 | +0.15(+0.35%) |
Nov 05, 2013 | 43.13 | 43.34 | 41.94 | 42.35 | 796,626 | -1.07(-2.47%) |
Nov 04, 2013 | 42.30 | 43.54 | 42.09 | 43.42 | 821,341 | +1.57(+3.75%) |