Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.63 | 68.63 | 66.60 | 66.67 | 29,235 | -2.06(-2.99%) |
Nov 26, 2014 | 68.80 | 68.73 | 68.73 | 68.73 | 26,923 | -0.39(-0.57%) |
Nov 25, 2014 | 68.52 | 69.94 | 68.52 | 69.12 | 30,734 | -0.13(-0.18%) |
Nov 24, 2014 | 69.13 | 69.39 | 68.36 | 69.25 | 31,534 | +0.37(+0.54%) |
Nov 21, 2014 | 70.96 | 71.29 | 68.69 | 68.87 | 53,505 | -0.90(-1.28%) |
Nov 20, 2014 | 69.90 | 70.03 | 69.55 | 69.77 | 20,536 | -0.16(-0.24%) |
Nov 19, 2014 | 72.22 | 72.22 | 69.72 | 69.93 | 30,341 | -2.00(-2.78%) |
Nov 18, 2014 | 72.47 | 73.88 | 71.73 | 71.94 | 44,361 | -0.20(-0.28%) |
Nov 17, 2014 | 72.64 | 73.19 | 72.07 | 72.14 | 32,019 | -0.62(-0.85%) |
Nov 14, 2014 | 72.75 | 73.95 | 71.80 | 72.76 | 49,177 | +0.29(+0.40%) |
Nov 13, 2014 | 73.16 | 73.74 | 72.23 | 72.47 | 51,742 | -0.99(-1.34%) |
Nov 12, 2014 | 72.79 | 73.79 | 72.64 | 73.45 | 19,811 | +0.67(+0.92%) |
Nov 11, 2014 | 73.28 | 73.60 | 72.64 | 72.79 | 61,721 | -0.25(-0.34%) |
Nov 10, 2014 | 72.31 | 73.34 | 72.23 | 73.03 | 42,008 | +0.42(+0.58%) |
Nov 07, 2014 | 73.32 | 73.32 | 71.95 | 72.61 | 65,798 | -0.92(-1.26%) |
Nov 06, 2014 | 73.37 | 73.67 | 72.80 | 73.53 | 36,400 | +0.37(+0.51%) |
Nov 05, 2014 | 73.70 | 74.36 | 72.77 | 73.16 | 64,929 | -0.17(-0.24%) |
Nov 04, 2014 | 76.44 | 76.44 | 73.14 | 73.33 | 73,637 | -3.07(-4.01%) |
Nov 03, 2014 | 78.54 | 78.54 | 75.94 | 76.40 | 89,240 | -2.29(-2.91%) |
Oct 31, 2014 | 77.27 | 79.42 | 75.29 | 78.69 | 106,455 | +3.37(+4.47%) |
Oct 30, 2014 | 73.93 | 75.53 | 73.72 | 75.32 | 64,924 | +0.83(+1.11%) |
Oct 29, 2014 | 73.65 | 74.86 | 72.12 | 74.49 | 66,612 | +1.41(+1.94%) |
Oct 28, 2014 | 70.90 | 73.11 | 69.97 | 73.08 | 101,783 | +2.36(+3.34%) |
Oct 27, 2014 | 70.89 | 70.96 | 70.30 | 70.71 | 35,922 | -0.26(-0.36%) |
Oct 24, 2014 | 71.36 | 71.50 | 70.40 | 70.97 | 29,856 | -0.34(-0.47%) |
Oct 23, 2014 | 70.95 | 72.06 | 70.82 | 71.31 | 28,826 | +1.30(+1.85%) |
Oct 22, 2014 | 69.94 | 70.83 | 69.65 | 70.01 | 85,936 | +0.01(+0.01%) |
Oct 21, 2014 | 68.74 | 70.11 | 68.11 | 70.00 | 55,900 | +1.59(+2.32%) |
Oct 20, 2014 | 67.59 | 68.78 | 67.59 | 68.42 | 54,714 | +0.78(+1.16%) |
Oct 17, 2014 | 68.87 | 68.96 | 67.23 | 67.63 | 73,624 | -0.26(-0.38%) |
Oct 16, 2014 | 64.78 | 68.38 | 64.78 | 67.89 | 92,105 | +2.45(+3.74%) |
Oct 15, 2014 | 65.08 | 65.88 | 64.29 | 65.44 | 81,828 | -0.22(-0.33%) |
Oct 14, 2014 | 65.34 | 66.19 | 64.16 | 65.66 | 62,081 | +1.22(+1.90%) |
Oct 13, 2014 | 64.87 | 65.20 | 64.13 | 64.44 | 56,587 | -0.16(-0.25%) |
Oct 10, 2014 | 64.36 | 64.99 | 64.09 | 64.60 | 60,487 | -0.09(-0.14%) |
Oct 09, 2014 | 65.47 | 65.56 | 64.66 | 64.69 | 39,496 | -0.99(-1.51%) |
Oct 08, 2014 | 66.01 | 66.46 | 64.36 | 65.69 | 105,612 | -0.55(-0.83%) |
Oct 07, 2014 | 66.69 | 66.87 | 65.99 | 66.24 | 41,419 | -0.78(-1.16%) |
Oct 06, 2014 | 67.36 | 67.77 | 66.29 | 67.01 | 56,903 | -0.36(-0.54%) |
Oct 03, 2014 | 67.71 | 67.71 | 66.62 | 67.38 | 30,098 | +0.52(+0.78%) |
Oct 02, 2014 | 66.33 | 67.55 | 66.12 | 66.86 | 61,699 | +0.32(+0.48%) |
Oct 01, 2014 | 67.71 | 67.71 | 66.28 | 66.54 | 71,171 | -1.10(-1.63%) |
Sep 30, 2014 | 68.67 | 69.15 | 67.63 | 67.64 | 78,038 | -0.91(-1.33%) |
Sep 29, 2014 | 68.90 | 69.09 | 68.07 | 68.55 | 88,170 | -1.15(-1.65%) |
Sep 26, 2014 | 67.97 | 69.76 | 67.28 | 69.70 | 73,441 | +2.10(+3.10%) |
Sep 25, 2014 | 67.69 | 67.99 | 66.68 | 67.60 | 51,151 | -0.18(-0.27%) |
Sep 24, 2014 | 67.14 | 68.21 | 66.34 | 67.79 | 58,323 | +0.90(+1.35%) |
Sep 23, 2014 | 67.07 | 67.48 | 66.83 | 66.88 | 36,698 | -0.34(-0.50%) |
Sep 22, 2014 | 67.91 | 67.98 | 66.83 | 67.22 | 63,337 | -1.32(-1.93%) |
Sep 19, 2014 | 68.31 | 68.64 | 67.96 | 68.54 | 115,819 | -0.11(-0.16%) |
Sep 18, 2014 | 67.83 | 68.74 | 67.28 | 68.65 | 33,237 | +0.82(+1.21%) |
Sep 17, 2014 | 67.77 | 68.73 | 67.77 | 67.83 | 47,606 | -0.14(-0.20%) |
Sep 16, 2014 | 68.36 | 68.47 | 67.61 | 67.97 | 25,057 | -0.47(-0.68%) |
Sep 15, 2014 | 68.32 | 68.92 | 67.75 | 68.43 | 61,961 | -0.07(-0.11%) |
Sep 12, 2014 | 69.05 | 69.13 | 68.19 | 68.51 | 77,489 | -0.64(-0.92%) |
Sep 11, 2014 | 68.59 | 69.42 | 68.44 | 69.15 | 37,431 | +0.26(+0.37%) |
Sep 10, 2014 | 67.72 | 68.96 | 67.59 | 68.89 | 93,108 | +1.07(+1.57%) |
Sep 09, 2014 | 69.36 | 69.64 | 67.74 | 67.82 | 45,882 | -1.93(-2.77%) |
Sep 08, 2014 | 69.42 | 70.24 | 68.81 | 69.76 | 44,193 | +0.45(+0.65%) |
Sep 05, 2014 | 68.03 | 69.41 | 66.50 | 69.31 | 40,234 | +1.05(+1.54%) |
Sep 04, 2014 | 67.99 | 68.79 | 67.84 | 68.26 | 66,070 | -0.03(-0.04%) |
Sep 03, 2014 | 68.69 | 68.89 | 67.82 | 68.29 | 96,426 | +0.03(+0.04%) |
Sep 02, 2014 | 68.20 | 68.64 | 67.34 | 68.26 | 49,889 | +0.17(+0.25%) |
Aug 29, 2014 | 67.95 | 68.09 | 68.09 | 68.09 | 68,396 | +0.05(+0.07%) |
Aug 28, 2014 | 67.22 | 68.19 | 66.50 | 68.04 | 67,203 | +0.76(+1.13%) |
Aug 27, 2014 | 65.69 | 67.62 | 65.37 | 67.28 | 96,993 | +1.90(+2.90%) |
Aug 26, 2014 | 65.32 | 65.61 | 64.71 | 65.39 | 45,901 | +0.20(+0.31%) |
Aug 25, 2014 | 65.48 | 65.54 | 64.60 | 65.19 | 26,090 | -0.06(-0.10%) |
Aug 22, 2014 | 65.92 | 65.92 | 64.97 | 65.25 | 31,419 | -0.69(-1.05%) |
Aug 21, 2014 | 65.63 | 66.43 | 64.67 | 65.94 | 50,030 | +0.35(+0.53%) |
Aug 20, 2014 | 65.64 | 66.04 | 65.12 | 65.60 | 43,291 | -0.42(-0.64%) |
Aug 19, 2014 | 64.94 | 66.24 | 64.82 | 66.02 | 49,627 | +0.87(+1.33%) |
Aug 18, 2014 | 64.33 | 65.15 | 64.13 | 65.15 | 33,218 | +1.45(+2.28%) |
Aug 15, 2014 | 64.48 | 64.48 | 62.40 | 63.70 | 57,996 | -0.78(-1.22%) |
Aug 14, 2014 | 64.48 | 64.74 | 64.09 | 64.48 | 22,763 | -0.04(-0.06%) |
Aug 13, 2014 | 64.16 | 64.99 | 64.16 | 64.52 | 40,257 | +0.71(+1.12%) |
Aug 12, 2014 | 63.52 | 64.83 | 63.52 | 63.81 | 31,165 | -0.04(-0.06%) |
Aug 11, 2014 | 63.29 | 64.53 | 63.12 | 63.84 | 28,777 | +0.56(+0.88%) |
Aug 08, 2014 | 63.18 | 63.70 | 62.50 | 63.29 | 33,929 | +0.06(+0.10%) |
Aug 07, 2014 | 62.43 | 63.73 | 61.45 | 63.22 | 80,627 | +0.94(+1.51%) |
Aug 06, 2014 | 61.66 | 62.65 | 61.44 | 62.28 | 29,114 | +0.36(+0.59%) |
Aug 05, 2014 | 60.95 | 62.23 | 60.95 | 61.92 | 36,913 | +0.52(+0.85%) |
Aug 04, 2014 | 60.61 | 61.70 | 59.68 | 61.40 | 54,621 | +0.89(+1.48%) |
Aug 01, 2014 | 59.97 | 60.95 | 59.66 | 60.51 | 73,747 | +0.43(+0.71%) |
Jul 31, 2014 | 60.89 | 61.01 | 59.22 | 60.08 | 85,248 | -1.26(-2.05%) |
Jul 30, 2014 | 61.77 | 61.77 | 60.73 | 61.34 | 36,519 | +0.00(+0.00%) |
Jul 29, 2014 | 62.39 | 62.39 | 61.25 | 61.34 | 47,257 | -0.96(-1.54%) |
Jul 28, 2014 | 62.91 | 62.91 | 62.12 | 62.29 | 39,600 | -0.62(-0.98%) |
Jul 25, 2014 | 63.66 | 63.74 | 62.74 | 62.91 | 31,771 | -1.18(-1.83%) |
Jul 24, 2014 | 64.40 | 64.85 | 63.54 | 64.09 | 34,994 | -0.32(-0.50%) |
Jul 23, 2014 | 65.09 | 65.09 | 64.19 | 64.41 | 32,606 | -0.74(-1.13%) |
Jul 22, 2014 | 64.85 | 65.62 | 64.74 | 65.15 | 24,344 | +0.42(+0.65%) |
Jul 21, 2014 | 65.27 | 65.32 | 64.39 | 64.73 | 26,310 | -1.00(-1.52%) |
Jul 18, 2014 | 64.31 | 66.03 | 64.23 | 65.73 | 58,810 | +1.21(+1.88%) |
Jul 17, 2014 | 64.94 | 65.46 | 64.16 | 64.52 | 50,034 | -0.58(-0.90%) |
Jul 16, 2014 | 65.38 | 65.98 | 64.74 | 65.10 | 48,569 | -0.33(-0.50%) |
Jul 15, 2014 | 66.60 | 66.90 | 65.38 | 65.43 | 42,535 | -1.11(-1.67%) |
Jul 14, 2014 | 66.56 | 66.84 | 66.26 | 66.54 | 37,988 | +0.66(+1.00%) |
Jul 11, 2014 | 66.01 | 66.43 | 65.69 | 65.88 | 42,969 | -0.54(-0.81%) |
Jul 10, 2014 | 66.21 | 67.04 | 66.03 | 66.42 | 50,540 | -0.97(-1.43%) |
Jul 09, 2014 | 66.55 | 67.71 | 66.55 | 67.39 | 63,831 | +0.65(+0.97%) |
Jul 08, 2014 | 67.09 | 67.20 | 66.39 | 66.74 | 128,154 | -0.47(-0.70%) |
Jul 07, 2014 | 67.94 | 67.94 | 66.49 | 67.21 | 70,290 | -0.69(-1.02%) |
Jul 03, 2014 | 68.32 | 67.91 | 67.91 | 67.91 | 58,178 | -0.21(-0.31%) |
Jul 02, 2014 | 68.47 | 68.81 | 68.01 | 68.12 | 104,346 | -0.38(-0.56%) |
Jul 01, 2014 | 68.05 | 68.85 | 68.05 | 68.50 | 166,390 | +0.65(+0.95%) |
Jun 30, 2014 | 68.13 | 68.61 | 67.44 | 67.85 | 123,637 | -0.51(-0.75%) |
Jun 27, 2014 | 68.22 | 69.93 | 68.22 | 68.36 | 285,162 | -0.45(-0.65%) |
Jun 26, 2014 | 68.47 | 68.86 | 67.60 | 68.81 | 51,453 | +0.07(+0.11%) |
Jun 25, 2014 | 68.25 | 69.02 | 67.50 | 68.73 | 69,343 | +0.07(+0.11%) |
Jun 24, 2014 | 68.61 | 69.74 | 68.29 | 68.66 | 68,954 | -0.27(-0.40%) |
Jun 23, 2014 | 68.58 | 69.18 | 68.07 | 68.94 | 58,900 | +0.10(+0.15%) |
Jun 20, 2014 | 68.01 | 69.24 | 67.95 | 68.83 | 84,456 | +0.75(+1.10%) |
Jun 19, 2014 | 68.16 | 68.25 | 67.21 | 68.09 | 76,577 | -0.04(-0.05%) |
Jun 18, 2014 | 68.47 | 68.47 | 66.89 | 68.12 | 44,862 | -0.07(-0.11%) |
Jun 17, 2014 | 67.76 | 68.65 | 67.00 | 68.20 | 47,685 | +0.57(+0.85%) |
Jun 16, 2014 | 67.90 | 67.96 | 66.81 | 67.62 | 30,544 | -0.16(-0.24%) |
Jun 13, 2014 | 68.26 | 68.26 | 67.26 | 67.79 | 42,725 | -0.07(-0.11%) |
Jun 12, 2014 | 69.05 | 69.05 | 67.33 | 67.86 | 52,105 | -1.10(-1.60%) |
Jun 11, 2014 | 70.13 | 70.37 | 68.59 | 68.96 | 39,540 | -1.41(-2.01%) |
Jun 10, 2014 | 70.84 | 70.84 | 70.08 | 70.37 | 34,146 | -0.56(-0.78%) |
Jun 06, 2014 | 70.68 | 71.50 | 70.51 | 70.93 | 48,208 | +0.71(+1.01%) |
Jun 05, 2014 | 67.84 | 70.87 | 67.60 | 70.22 | 65,394 | +2.30(+3.39%) |
Jun 04, 2014 | 65.72 | 68.33 | 65.68 | 67.91 | 119,773 | +1.76(+2.66%) |
Jun 03, 2014 | 66.80 | 67.14 | 65.38 | 66.16 | 84,166 | -1.22(-1.81%) |
Jun 02, 2014 | 67.21 | 67.55 | 66.39 | 67.38 | 74,442 | +0.11(+0.16%) |
May 30, 2014 | 67.36 | 67.51 | 66.88 | 67.27 | 81,474 | +0.06(+0.09%) |
May 29, 2014 | 67.75 | 67.91 | 66.73 | 67.20 | 67,732 | -0.25(-0.36%) |
May 28, 2014 | 68.01 | 68.18 | 67.39 | 67.45 | 38,407 | -0.85(-1.24%) |
May 27, 2014 | 67.91 | 68.64 | 67.70 | 68.30 | 75,107 | +0.87(+1.30%) |
May 23, 2014 | 67.11 | 67.42 | 67.42 | 67.42 | 82,327 | +0.01(+0.01%) |
May 22, 2014 | 66.97 | 67.51 | 66.61 | 67.41 | 34,206 | +0.31(+0.46%) |
May 21, 2014 | 67.55 | 67.55 | 65.86 | 67.10 | 65,993 | +0.07(+0.11%) |
May 20, 2014 | 67.23 | 68.12 | 66.44 | 67.03 | 94,302 | -0.20(-0.30%) |
May 19, 2014 | 68.25 | 68.25 | 66.86 | 67.23 | 109,660 | -1.02(-1.49%) |
May 16, 2014 | 67.88 | 68.32 | 67.23 | 68.25 | 71,618 | +0.21(+0.31%) |
May 15, 2014 | 67.59 | 68.32 | 66.87 | 68.04 | 65,108 | -0.05(-0.08%) |
May 14, 2014 | 69.67 | 69.69 | 67.99 | 68.10 | 80,685 | -1.91(-2.73%) |
May 13, 2014 | 70.43 | 70.75 | 69.44 | 70.01 | 58,365 | -0.86(-1.21%) |
May 12, 2014 | 68.84 | 71.29 | 68.81 | 70.87 | 80,407 | +2.16(+3.14%) |
May 09, 2014 | 67.46 | 68.80 | 67.20 | 68.71 | 117,147 | +0.87(+1.28%) |
May 08, 2014 | 67.90 | 68.76 | 67.78 | 67.84 | 84,618 | -0.28(-0.41%) |
May 07, 2014 | 67.02 | 68.29 | 66.66 | 68.12 | 139,365 | +1.02(+1.52%) |
May 06, 2014 | 64.34 | 67.17 | 64.34 | 67.11 | 190,385 | +2.26(+3.48%) |
May 05, 2014 | 63.36 | 65.00 | 62.85 | 64.85 | 175,803 | +0.88(+1.38%) |
May 02, 2014 | 55.79 | 67.41 | 55.79 | 63.97 | 577,899 | +9.01(+16.39%) |
May 01, 2014 | 53.70 | 55.12 | 52.91 | 54.96 | 308,850 | +0.95(+1.75%) |
Apr 30, 2014 | 52.79 | 54.24 | 52.77 | 54.01 | 79,149 | +0.93(+1.75%) |
Apr 29, 2014 | 53.30 | 53.77 | 52.77 | 53.09 | 146,652 | -0.18(-0.34%) |
Apr 28, 2014 | 53.59 | 54.13 | 53.09 | 53.27 | 63,909 | -0.18(-0.34%) |
Apr 25, 2014 | 53.02 | 53.96 | 53.02 | 53.45 | 117,045 | +0.05(+0.09%) |
Apr 24, 2014 | 53.43 | 53.68 | 53.09 | 53.40 | 119,073 | +0.08(+0.15%) |
Apr 23, 2014 | 53.63 | 53.85 | 53.27 | 53.32 | 46,994 | -0.45(-0.85%) |
Apr 22, 2014 | 53.37 | 54.10 | 53.09 | 53.78 | 55,193 | +0.51(+0.96%) |
Apr 21, 2014 | 53.43 | 53.86 | 53.03 | 53.27 | 52,781 | -0.26(-0.49%) |
Apr 17, 2014 | 51.53 | 53.53 | 53.53 | 53.53 | 88,812 | +1.93(+3.74%) |
Apr 16, 2014 | 51.36 | 52.01 | 50.67 | 51.60 | 62,344 | +0.63(+1.23%) |
Apr 15, 2014 | 50.55 | 51.80 | 50.15 | 50.98 | 61,489 | +0.45(+0.88%) |
Apr 14, 2014 | 50.77 | 50.89 | 50.15 | 50.53 | 76,543 | +0.36(+0.73%) |
Apr 11, 2014 | 49.83 | 50.96 | 49.83 | 50.17 | 77,857 | -0.24(-0.47%) |
Apr 10, 2014 | 50.35 | 50.79 | 50.04 | 50.40 | 106,049 | -0.08(-0.16%) |
Apr 09, 2014 | 50.26 | 50.64 | 49.66 | 50.48 | 55,024 | +0.27(+0.54%) |
Apr 08, 2014 | 50.01 | 51.16 | 49.87 | 50.21 | 68,852 | +0.23(+0.46%) |
Apr 07, 2014 | 50.08 | 50.22 | 49.60 | 49.98 | 69,448 | -0.42(-0.83%) |
Apr 04, 2014 | 50.84 | 50.88 | 49.92 | 50.40 | 94,249 | -0.02(-0.04%) |
Apr 03, 2014 | 49.65 | 50.63 | 49.65 | 50.42 | 89,311 | +0.75(+1.50%) |
Apr 02, 2014 | 49.69 | 49.93 | 49.15 | 49.67 | 80,347 | -0.10(-0.20%) |
Apr 01, 2014 | 49.63 | 49.85 | 48.97 | 49.77 | 67,374 | +1.03(+2.11%) |
Mar 31, 2014 | 48.62 | 49.00 | 48.45 | 48.75 | 74,026 | +0.26(+0.54%) |
Mar 28, 2014 | 48.63 | 49.16 | 47.94 | 48.48 | 66,787 | -0.28(-0.58%) |
Mar 27, 2014 | 48.91 | 49.25 | 47.65 | 48.76 | 36,885 | -0.01(-0.02%) |
Mar 26, 2014 | 49.61 | 49.61 | 48.23 | 48.77 | 64,626 | -0.45(-0.91%) |
Mar 25, 2014 | 50.27 | 50.68 | 49.06 | 49.22 | 124,705 | -0.96(-1.92%) |
Mar 24, 2014 | 50.50 | 50.53 | 49.37 | 50.18 | 55,042 | -0.35(-0.70%) |
Mar 21, 2014 | 50.44 | 50.92 | 49.84 | 50.54 | 88,624 | +0.43(+0.85%) |
Mar 20, 2014 | 49.92 | 50.60 | 49.66 | 50.11 | 68,418 | +0.27(+0.55%) |
Mar 19, 2014 | 50.08 | 50.61 | 49.60 | 49.84 | 40,907 | -0.43(-0.85%) |
Mar 18, 2014 | 49.74 | 50.65 | 49.73 | 50.27 | 36,342 | +0.29(+0.58%) |
Mar 17, 2014 | 50.26 | 50.73 | 49.96 | 49.97 | 17,473 | +0.39(+0.79%) |
Mar 14, 2014 | 49.50 | 49.84 | 49.30 | 49.58 | 10,723 | -0.06(-0.13%) |
Mar 13, 2014 | 50.01 | 50.01 | 49.19 | 49.65 | 30,502 | -0.34(-0.67%) |
Mar 12, 2014 | 49.68 | 50.16 | 49.23 | 49.98 | 19,603 | -0.07(-0.15%) |
Mar 11, 2014 | 52.19 | 52.31 | 49.45 | 50.06 | 23,441 | -2.27(-4.33%) |
Mar 10, 2014 | 52.19 | 52.35 | 51.77 | 52.32 | 14,584 | +0.21(+0.40%) |
Mar 07, 2014 | 52.89 | 53.00 | 51.78 | 52.11 | 20,108 | -0.66(-1.24%) |
Mar 06, 2014 | 52.38 | 52.97 | 52.20 | 52.77 | 24,033 | +0.87(+1.68%) |
Mar 05, 2014 | 51.93 | 52.51 | 51.64 | 51.89 | 26,237 | +0.04(+0.07%) |
Mar 04, 2014 | 50.84 | 53.09 | 50.47 | 51.86 | 80,495 | +1.82(+3.64%) |
Mar 03, 2014 | 50.14 | 50.21 | 49.20 | 50.04 | 29,666 | -0.28(-0.56%) |
Feb 28, 2014 | 50.56 | 51.15 | 50.07 | 50.32 | 21,253 | -0.06(-0.13%) |
Feb 27, 2014 | 50.33 | 50.43 | 49.78 | 50.38 | 10,905 | -0.27(-0.54%) |
Feb 26, 2014 | 49.66 | 51.11 | 49.57 | 50.66 | 42,306 | +1.25(+2.52%) |
Feb 25, 2014 | 50.09 | 50.24 | 49.16 | 49.41 | 30,803 | -0.86(-1.72%) |
Feb 24, 2014 | 50.07 | 51.02 | 49.99 | 50.27 | 19,501 | -0.05(-0.11%) |
Feb 21, 2014 | 50.58 | 51.22 | 50.10 | 50.33 | 34,996 | +0.02(+0.04%) |
Feb 20, 2014 | 49.44 | 50.63 | 49.39 | 50.31 | 19,002 | +0.94(+1.90%) |
Feb 19, 2014 | 49.75 | 51.13 | 49.19 | 49.37 | 33,775 | -0.69(-1.38%) |
Feb 18, 2014 | 49.90 | 50.45 | 49.15 | 50.07 | 199,953 | +0.62(+1.25%) |
Feb 14, 2014 | 49.66 | 49.45 | 49.45 | 49.45 | 30,666 | -0.14(-0.28%) |
Feb 13, 2014 | 49.23 | 50.01 | 48.90 | 49.58 | 44,822 | +0.13(+0.26%) |
Feb 12, 2014 | 49.18 | 49.94 | 49.03 | 49.46 | 41,403 | +0.33(+0.67%) |
Feb 11, 2014 | 49.07 | 49.62 | 48.41 | 49.13 | 68,916 | +0.05(+0.11%) |
Feb 10, 2014 | 49.64 | 49.95 | 47.95 | 49.07 | 63,332 | -0.74(-1.48%) |
Feb 07, 2014 | 49.16 | 50.19 | 49.07 | 49.81 | 73,347 | +0.69(+1.41%) |
Feb 06, 2014 | 49.41 | 50.20 | 48.67 | 49.12 | 95,235 | -0.02(-0.04%) |
Feb 05, 2014 | 51.22 | 51.22 | 48.92 | 49.14 | 101,298 | -2.35(-4.57%) |
Feb 04, 2014 | 49.77 | 52.05 | 48.94 | 51.49 | 79,464 | +2.15(+4.36%) |
Feb 03, 2014 | 50.63 | 51.01 | 47.48 | 49.34 | 143,836 | -2.32(-4.48%) |
Jan 31, 2014 | 51.99 | 52.54 | 51.42 | 51.65 | 54,708 | -1.19(-2.25%) |
Jan 30, 2014 | 52.42 | 53.36 | 52.12 | 52.84 | 39,619 | +0.62(+1.18%) |
Jan 29, 2014 | 53.34 | 53.81 | 51.82 | 52.22 | 51,644 | -1.38(-2.57%) |
Jan 28, 2014 | 54.55 | 54.64 | 53.02 | 53.60 | 41,803 | -0.91(-1.67%) |
Jan 27, 2014 | 55.38 | 55.38 | 54.28 | 54.51 | 45,911 | -0.73(-1.32%) |
Jan 24, 2014 | 55.29 | 55.37 | 54.96 | 55.24 | 97,634 | -0.27(-0.49%) |
Jan 23, 2014 | 55.48 | 55.58 | 54.89 | 55.51 | 54,343 | -0.35(-0.63%) |
Jan 22, 2014 | 55.76 | 56.07 | 55.56 | 55.87 | 19,362 | -0.05(-0.10%) |
Jan 21, 2014 | 55.69 | 56.04 | 55.25 | 55.92 | 26,761 | +0.42(+0.75%) |
Jan 17, 2014 | 56.08 | 55.50 | 55.50 | 55.50 | 25,217 | -0.48(-0.86%) |
Jan 16, 2014 | 56.17 | 56.17 | 55.67 | 55.98 | 15,887 | -0.12(-0.21%) |
Jan 15, 2014 | 55.28 | 56.35 | 55.28 | 56.10 | 31,617 | +0.82(+1.48%) |
Jan 14, 2014 | 54.79 | 55.46 | 54.60 | 55.28 | 21,161 | +0.49(+0.89%) |
Jan 13, 2014 | 55.60 | 55.85 | 54.30 | 54.79 | 24,805 | -1.09(-1.95%) |
Jan 10, 2014 | 56.07 | 56.22 | 55.55 | 55.88 | 26,938 | -0.36(-0.65%) |
Jan 09, 2014 | 56.86 | 56.99 | 55.62 | 56.25 | 25,629 | -0.41(-0.72%) |
Jan 08, 2014 | 57.04 | 57.25 | 56.17 | 56.66 | 36,729 | -0.58(-1.02%) |
Jan 07, 2014 | 57.19 | 57.90 | 56.76 | 57.24 | 47,177 | +0.11(+0.19%) |
Jan 06, 2014 | 57.35 | 57.64 | 57.02 | 57.13 | 45,865 | -0.15(-0.25%) |
Jan 03, 2014 | 57.22 | 57.65 | 56.71 | 57.27 | 50,439 | -0.07(-0.13%) |
Jan 02, 2014 | 56.87 | 57.65 | 56.72 | 57.35 | 48,008 | +0.25(+0.43%) |
Dec 31, 2013 | 56.96 | 57.10 | 57.10 | 57.10 | 30,503 | +0.11(+0.19%) |
Dec 30, 2013 | 57.40 | 58.04 | 56.87 | 56.99 | 20,033 | -0.34(-0.60%) |
Dec 27, 2013 | 57.85 | 57.97 | 56.82 | 57.34 | 25,809 | -0.25(-0.43%) |
Dec 26, 2013 | 58.35 | 58.94 | 57.16 | 57.58 | 46,858 | -0.52(-0.89%) |
Dec 24, 2013 | 57.70 | 58.62 | 57.31 | 58.10 | 38,868 | +0.64(+1.11%) |
Dec 23, 2013 | 57.36 | 57.53 | 56.68 | 57.46 | 60,995 | +0.51(+0.89%) |
Dec 20, 2013 | 55.64 | 57.55 | 55.48 | 56.96 | 164,876 | +1.53(+2.75%) |
Dec 19, 2013 | 55.05 | 56.11 | 53.90 | 55.43 | 77,646 | +0.15(+0.28%) |
Dec 18, 2013 | 54.67 | 55.45 | 53.42 | 55.28 | 77,685 | +0.50(+0.91%) |
Dec 17, 2013 | 54.89 | 55.02 | 54.10 | 54.78 | 28,363 | -0.30(-0.54%) |
Dec 16, 2013 | 54.69 | 55.23 | 54.63 | 55.08 | 61,820 | +0.45(+0.81%) |
Dec 13, 2013 | 54.97 | 55.25 | 54.47 | 54.63 | 36,983 | -0.33(-0.59%) |
Dec 12, 2013 | 53.90 | 55.19 | 53.90 | 54.96 | 63,374 | +0.95(+1.77%) |
Dec 11, 2013 | 55.01 | 55.20 | 53.74 | 54.00 | 63,515 | -1.08(-1.96%) |
Dec 10, 2013 | 55.09 | 55.31 | 54.83 | 55.09 | 71,912 | -0.23(-0.41%) |
Dec 09, 2013 | 53.93 | 55.57 | 53.78 | 55.31 | 161,176 | +1.27(+2.35%) |
Dec 06, 2013 | 53.58 | 54.29 | 53.29 | 54.04 | 63,497 | +0.77(+1.45%) |
Dec 05, 2013 | 52.72 | 53.74 | 52.42 | 53.27 | 33,857 | +0.42(+0.79%) |
Dec 04, 2013 | 52.73 | 53.98 | 52.59 | 52.85 | 42,233 | -0.28(-0.53%) |
Dec 03, 2013 | 52.12 | 53.37 | 52.20 | 53.13 | 61,763 | +0.76(+1.46%) |