Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.72 | 52.79 | 52.01 | 52.26 | 94,595 | -0.79(-1.49%) |
Jan 29, 2015 | 52.38 | 53.05 | 52.28 | 53.05 | 33,694 | +0.47(+0.88%) |
Jan 28, 2015 | 53.63 | 53.93 | 52.34 | 52.59 | 59,716 | -0.76(-1.42%) |
Jan 27, 2015 | 53.50 | 54.01 | 53.20 | 53.34 | 28,404 | -0.60(-1.10%) |
Jan 26, 2015 | 53.61 | 54.59 | 53.61 | 53.94 | 42,581 | -0.23(-0.42%) |
Jan 23, 2015 | 53.71 | 54.55 | 53.50 | 54.17 | 60,007 | +0.49(+0.91%) |
Jan 22, 2015 | 52.89 | 53.79 | 52.81 | 53.68 | 61,858 | +0.88(+1.67%) |
Jan 21, 2015 | 52.97 | 53.23 | 52.39 | 52.80 | 58,095 | -0.44(-0.82%) |
Jan 20, 2015 | 55.02 | 55.02 | 53.05 | 53.23 | 114,394 | -1.82(-3.30%) |
Jan 16, 2015 | 53.79 | 55.07 | 53.75 | 55.05 | 92,482 | +1.15(+2.13%) |
Jan 15, 2015 | 55.23 | 55.28 | 53.79 | 53.90 | 49,806 | -1.25(-2.27%) |
Jan 14, 2015 | 53.96 | 55.42 | 53.50 | 55.15 | 89,739 | +1.01(+1.87%) |
Jan 13, 2015 | 55.39 | 55.91 | 53.90 | 54.14 | 259,081 | -0.68(-1.25%) |
Jan 12, 2015 | 54.46 | 54.97 | 52.63 | 54.83 | 328,312 | -2.11(-3.71%) |
Jan 09, 2015 | 56.73 | 57.30 | 56.73 | 56.94 | 32,484 | +0.09(+0.17%) |
Jan 08, 2015 | 56.54 | 56.93 | 56.39 | 56.85 | 49,005 | +0.74(+1.32%) |
Jan 07, 2015 | 55.91 | 56.11 | 55.23 | 56.11 | 295,312 | +0.39(+0.69%) |
Jan 06, 2015 | 56.33 | 56.33 | 55.15 | 55.72 | 79,179 | -0.61(-1.08%) |
Jan 05, 2015 | 56.44 | 56.82 | 55.85 | 56.33 | 47,471 | -0.43(-0.76%) |
Jan 02, 2015 | 57.51 | 57.51 | 56.11 | 56.76 | 76,424 | -0.44(-0.77%) |
Dec 31, 2014 | 58.06 | 57.20 | 57.20 | 57.20 | 93,566 | -0.49(-0.86%) |
Dec 30, 2014 | 58.15 | 58.26 | 57.61 | 57.70 | 20,586 | -0.41(-0.70%) |
Dec 29, 2014 | 57.57 | 58.23 | 57.42 | 58.10 | 56,247 | +0.68(+1.18%) |
Dec 26, 2014 | 57.59 | 57.96 | 57.05 | 57.43 | 24,268 | +0.01(+0.03%) |
Dec 24, 2014 | 57.37 | 57.41 | 57.41 | 57.41 | 34,674 | +0.26(+0.46%) |
Dec 23, 2014 | 56.61 | 57.86 | 55.37 | 57.15 | 145,571 | -0.28(-0.48%) |
Dec 22, 2014 | 58.13 | 58.49 | 57.26 | 57.43 | 128,242 | -0.62(-1.08%) |
Dec 19, 2014 | 58.05 | 58.16 | 57.77 | 58.05 | 99,055 | -0.12(-0.21%) |
Dec 18, 2014 | 58.21 | 58.70 | 57.96 | 58.18 | 58,440 | +0.21(+0.36%) |
Dec 17, 2014 | 57.55 | 58.31 | 57.01 | 57.97 | 88,738 | +0.81(+1.42%) |
Dec 16, 2014 | 57.62 | 58.45 | 57.11 | 57.15 | 64,986 | -0.49(-0.86%) |
Dec 15, 2014 | 57.64 | 58.16 | 57.21 | 57.65 | 96,976 | -0.20(-0.35%) |
Dec 12, 2014 | 57.89 | 58.22 | 57.14 | 57.85 | 89,479 | -0.58(-1.00%) |
Dec 11, 2014 | 58.11 | 59.04 | 58.11 | 58.43 | 47,848 | -0.04(-0.06%) |
Dec 10, 2014 | 58.79 | 59.23 | 58.16 | 58.47 | 67,458 | -0.52(-0.89%) |
Dec 09, 2014 | 57.22 | 59.25 | 56.91 | 58.99 | 109,986 | +1.29(+2.24%) |
Dec 08, 2014 | 57.65 | 58.55 | 57.49 | 57.70 | 79,340 | -0.21(-0.36%) |
Dec 05, 2014 | 57.70 | 58.14 | 57.70 | 57.91 | 144,589 | +0.12(+0.21%) |
Dec 04, 2014 | 57.96 | 58.07 | 57.50 | 57.78 | 56,112 | -0.17(-0.30%) |
Dec 03, 2014 | 57.67 | 58.13 | 57.30 | 57.96 | 93,210 | +0.41(+0.72%) |
Dec 02, 2014 | 57.49 | 57.89 | 57.44 | 57.54 | 132,074 | +0.39(+0.69%) |
Dec 01, 2014 | 57.02 | 57.90 | 56.76 | 57.15 | 225,548 | +0.11(+0.19%) |
Nov 28, 2014 | 57.74 | 57.84 | 56.94 | 57.04 | 50,455 | -0.76(-1.32%) |
Nov 26, 2014 | 56.76 | 57.81 | 57.81 | 57.81 | 195,664 | +0.89(+1.57%) |
Nov 25, 2014 | 57.31 | 57.41 | 56.51 | 56.91 | 316,880 | -0.14(-0.24%) |
Nov 24, 2014 | 53.40 | 58.83 | 53.15 | 57.05 | 513,289 | +3.84(+7.23%) |
Nov 21, 2014 | 54.64 | 54.65 | 53.15 | 53.21 | 70,279 | -0.85(-1.57%) |
Nov 20, 2014 | 53.07 | 54.17 | 53.07 | 54.06 | 32,342 | +0.70(+1.32%) |
Nov 19, 2014 | 53.66 | 53.92 | 53.29 | 53.35 | 83,618 | -0.62(-1.14%) |
Nov 18, 2014 | 54.61 | 55.27 | 53.84 | 53.97 | 65,441 | -0.46(-0.84%) |
Nov 17, 2014 | 54.71 | 54.79 | 54.16 | 54.43 | 37,586 | -0.41(-0.76%) |
Nov 14, 2014 | 54.89 | 55.31 | 54.73 | 54.84 | 40,002 | -0.18(-0.33%) |
Nov 13, 2014 | 55.88 | 55.88 | 54.69 | 55.02 | 45,448 | -0.50(-0.90%) |
Nov 12, 2014 | 55.60 | 55.77 | 54.99 | 55.52 | 41,275 | +0.15(+0.26%) |
Nov 11, 2014 | 56.47 | 56.47 | 55.34 | 55.38 | 45,561 | -0.64(-1.14%) |
Nov 10, 2014 | 56.47 | 56.47 | 55.63 | 56.02 | 43,663 | -0.63(-1.12%) |
Nov 07, 2014 | 57.76 | 57.76 | 56.21 | 56.65 | 49,952 | -0.14(-0.24%) |
Nov 06, 2014 | 56.51 | 56.88 | 55.91 | 56.79 | 48,208 | +0.62(+1.11%) |
Nov 05, 2014 | 56.24 | 56.86 | 55.58 | 56.16 | 107,679 | +0.36(+0.64%) |
Nov 04, 2014 | 55.46 | 55.95 | 55.01 | 55.81 | 40,357 | +0.09(+0.17%) |
Nov 03, 2014 | 55.23 | 56.14 | 55.23 | 55.71 | 45,291 | +0.12(+0.21%) |
Oct 31, 2014 | 56.27 | 56.27 | 54.92 | 55.60 | 119,529 | +0.40(+0.72%) |
Oct 30, 2014 | 54.03 | 55.38 | 53.85 | 55.20 | 87,872 | +1.06(+1.96%) |
Oct 29, 2014 | 54.11 | 54.14 | 53.28 | 54.14 | 103,607 | +0.19(+0.35%) |
Oct 28, 2014 | 51.56 | 56.05 | 51.46 | 53.95 | 378,227 | +2.82(+5.52%) |
Oct 27, 2014 | 51.16 | 51.59 | 51.02 | 51.13 | 41,631 | -0.47(-0.90%) |
Oct 24, 2014 | 51.09 | 51.74 | 51.05 | 51.59 | 30,914 | +0.65(+1.27%) |
Oct 23, 2014 | 50.37 | 51.34 | 50.37 | 50.95 | 64,830 | +1.30(+2.62%) |
Oct 22, 2014 | 50.15 | 50.52 | 49.62 | 49.64 | 30,574 | -0.77(-1.53%) |
Oct 21, 2014 | 49.91 | 50.71 | 49.91 | 50.42 | 36,336 | +0.77(+1.55%) |
Oct 20, 2014 | 49.77 | 49.88 | 49.27 | 49.64 | 66,144 | -0.24(-0.48%) |
Oct 17, 2014 | 49.46 | 50.19 | 49.17 | 49.88 | 112,482 | +1.08(+2.22%) |
Oct 16, 2014 | 47.81 | 49.07 | 47.27 | 48.80 | 103,696 | +0.55(+1.14%) |
Oct 15, 2014 | 47.76 | 48.46 | 46.68 | 48.25 | 143,725 | +0.00(+0.00%) |
Oct 14, 2014 | 49.01 | 49.46 | 47.95 | 48.25 | 330,139 | -0.43(-0.88%) |
Oct 13, 2014 | 48.57 | 49.28 | 48.02 | 48.68 | 119,008 | -0.47(-0.96%) |
Oct 10, 2014 | 50.16 | 51.06 | 48.05 | 49.15 | 122,682 | -1.42(-2.80%) |
Oct 09, 2014 | 52.36 | 52.46 | 50.57 | 50.57 | 62,136 | -1.74(-3.32%) |
Oct 08, 2014 | 51.16 | 52.60 | 51.01 | 52.30 | 100,945 | +1.02(+2.00%) |
Oct 07, 2014 | 51.40 | 51.53 | 51.28 | 51.28 | 34,903 | -0.38(-0.73%) |
Oct 06, 2014 | 52.02 | 52.35 | 51.65 | 51.66 | 26,516 | -0.41(-0.78%) |
Oct 03, 2014 | 52.30 | 52.56 | 51.95 | 52.06 | 31,951 | +0.21(+0.41%) |
Oct 02, 2014 | 52.22 | 52.29 | 51.38 | 51.85 | 64,350 | +0.00(+0.00%) |
Oct 01, 2014 | 52.18 | 52.49 | 51.69 | 51.85 | 82,832 | -0.33(-0.64%) |
Sep 30, 2014 | 52.31 | 52.59 | 52.18 | 52.19 | 130,261 | -0.23(-0.44%) |
Sep 29, 2014 | 52.27 | 52.84 | 52.18 | 52.42 | 41,094 | -0.36(-0.67%) |
Sep 26, 2014 | 52.37 | 52.79 | 52.18 | 52.78 | 73,934 | +0.42(+0.81%) |
Sep 25, 2014 | 53.40 | 53.40 | 52.36 | 52.36 | 60,884 | -0.76(-1.42%) |
Sep 24, 2014 | 53.07 | 53.15 | 53.02 | 53.11 | 40,157 | -0.09(-0.16%) |
Sep 23, 2014 | 53.39 | 53.77 | 52.81 | 53.20 | 82,854 | -0.22(-0.41%) |
Sep 22, 2014 | 53.42 | 53.87 | 53.06 | 53.42 | 64,006 | -0.09(-0.18%) |
Sep 19, 2014 | 53.80 | 54.22 | 53.49 | 53.51 | 101,343 | -0.37(-0.69%) |
Sep 18, 2014 | 53.43 | 54.03 | 53.43 | 53.88 | 18,751 | +0.09(+0.16%) |
Sep 17, 2014 | 53.79 | 54.16 | 53.78 | 53.79 | 42,497 | -0.14(-0.26%) |
Sep 16, 2014 | 54.18 | 54.27 | 53.79 | 53.93 | 31,124 | -0.23(-0.43%) |
Sep 15, 2014 | 54.03 | 54.33 | 53.83 | 54.17 | 40,100 | -0.03(-0.05%) |
Sep 12, 2014 | 54.64 | 54.96 | 53.87 | 54.19 | 47,420 | -0.31(-0.56%) |
Sep 11, 2014 | 54.50 | 54.56 | 54.14 | 54.50 | 49,257 | +0.05(+0.09%) |
Sep 10, 2014 | 54.51 | 54.63 | 54.30 | 54.45 | 35,786 | -0.03(-0.05%) |
Sep 09, 2014 | 54.85 | 54.87 | 54.18 | 54.48 | 111,644 | -0.41(-0.75%) |
Sep 08, 2014 | 55.15 | 55.38 | 54.88 | 54.89 | 160,322 | +0.40(+0.73%) |
Sep 05, 2014 | 54.18 | 54.48 | 54.03 | 54.49 | 102,525 | +0.34(+0.63%) |
Sep 04, 2014 | 54.51 | 54.88 | 53.78 | 54.15 | 56,598 | -0.09(-0.17%) |
Sep 03, 2014 | 55.08 | 55.08 | 54.22 | 54.25 | 58,534 | -0.77(-1.40%) |
Sep 02, 2014 | 54.72 | 55.04 | 54.72 | 55.02 | 36,624 | +0.57(+1.04%) |
Aug 29, 2014 | 54.20 | 54.45 | 54.45 | 54.45 | 49,810 | +0.25(+0.46%) |
Aug 28, 2014 | 53.82 | 54.32 | 53.82 | 54.20 | 30,120 | -0.13(-0.24%) |
Aug 27, 2014 | 55.14 | 55.14 | 54.10 | 54.33 | 28,510 | -0.42(-0.77%) |
Aug 26, 2014 | 54.35 | 54.75 | 54.11 | 54.75 | 48,486 | +0.25(+0.45%) |
Aug 25, 2014 | 54.87 | 55.10 | 54.33 | 54.51 | 88,123 | -0.20(-0.37%) |
Aug 22, 2014 | 55.06 | 55.12 | 54.55 | 54.71 | 33,275 | -0.23(-0.41%) |
Aug 21, 2014 | 54.31 | 55.04 | 54.27 | 54.94 | 68,873 | +0.60(+1.10%) |
Aug 20, 2014 | 53.31 | 54.45 | 53.27 | 54.34 | 62,423 | +0.89(+1.67%) |
Aug 19, 2014 | 52.88 | 53.45 | 52.87 | 53.45 | 121,650 | +0.56(+1.06%) |
Aug 18, 2014 | 53.11 | 53.26 | 52.87 | 52.89 | 86,127 | +0.10(+0.19%) |
Aug 15, 2014 | 53.37 | 53.37 | 52.51 | 52.78 | 152,557 | -0.20(-0.37%) |
Aug 14, 2014 | 53.13 | 53.13 | 52.94 | 52.98 | 112,469 | -0.33(-0.63%) |
Aug 13, 2014 | 53.41 | 53.41 | 53.06 | 53.31 | 56,754 | -0.09(-0.18%) |
Aug 12, 2014 | 53.50 | 53.66 | 52.97 | 53.41 | 56,943 | -0.17(-0.31%) |
Aug 11, 2014 | 54.00 | 54.45 | 53.05 | 53.58 | 159,983 | -0.06(-0.11%) |
Aug 08, 2014 | 53.63 | 55.02 | 53.44 | 53.63 | 74,555 | -0.15(-0.28%) |
Aug 07, 2014 | 53.44 | 53.87 | 52.91 | 53.79 | 89,079 | +0.26(+0.49%) |
Aug 06, 2014 | 53.32 | 53.77 | 53.18 | 53.53 | 79,223 | +0.18(+0.34%) |
Aug 05, 2014 | 52.90 | 53.53 | 52.90 | 53.34 | 63,793 | +0.10(+0.19%) |
Aug 04, 2014 | 52.76 | 53.33 | 52.52 | 53.24 | 112,887 | +0.73(+1.40%) |
Aug 01, 2014 | 52.76 | 52.85 | 51.78 | 52.51 | 75,038 | -0.04(-0.07%) |
Jul 31, 2014 | 52.12 | 52.94 | 52.12 | 52.54 | 110,287 | -0.01(-0.01%) |
Jul 30, 2014 | 52.65 | 52.65 | 52.22 | 52.55 | 36,244 | +0.23(+0.43%) |
Jul 29, 2014 | 52.49 | 52.75 | 52.18 | 52.33 | 64,190 | +0.04(+0.07%) |
Jul 28, 2014 | 52.93 | 52.93 | 52.18 | 52.29 | 41,539 | -0.57(-1.07%) |
Jul 25, 2014 | 52.99 | 53.32 | 52.84 | 52.86 | 53,266 | -0.39(-0.72%) |
Jul 24, 2014 | 53.37 | 53.51 | 53.09 | 53.24 | 52,559 | -0.14(-0.26%) |
Jul 23, 2014 | 53.64 | 53.72 | 53.16 | 53.38 | 53,398 | +0.16(+0.30%) |
Jul 22, 2014 | 52.92 | 53.26 | 52.67 | 53.22 | 32,716 | +0.59(+1.12%) |
Jul 21, 2014 | 52.77 | 52.77 | 52.41 | 52.63 | 93,413 | -0.30(-0.56%) |
Jul 18, 2014 | 52.54 | 53.00 | 52.18 | 52.93 | 85,507 | +0.24(+0.46%) |
Jul 17, 2014 | 52.51 | 52.87 | 52.51 | 52.69 | 68,181 | -0.12(-0.23%) |
Jul 16, 2014 | 52.94 | 53.05 | 52.65 | 52.81 | 76,738 | +0.22(+0.41%) |
Jul 15, 2014 | 52.97 | 53.81 | 52.39 | 52.60 | 69,998 | -0.25(-0.47%) |
Jul 14, 2014 | 53.22 | 53.63 | 52.77 | 52.84 | 41,163 | +0.14(+0.26%) |
Jul 11, 2014 | 52.58 | 52.94 | 52.30 | 52.70 | 62,862 | +0.18(+0.35%) |
Jul 10, 2014 | 52.35 | 52.83 | 51.98 | 52.52 | 65,804 | -0.63(-1.19%) |
Jul 09, 2014 | 52.95 | 53.19 | 52.50 | 53.15 | 28,296 | +0.42(+0.80%) |
Jul 08, 2014 | 53.65 | 53.65 | 52.62 | 52.73 | 100,916 | -0.86(-1.61%) |
Jul 07, 2014 | 54.17 | 54.17 | 53.14 | 53.60 | 80,252 | -0.65(-1.21%) |
Jul 03, 2014 | 54.23 | 54.25 | 54.25 | 54.25 | 50,085 | -0.04(-0.08%) |
Jul 02, 2014 | 53.45 | 57.25 | 53.45 | 54.30 | 680,382 | +0.70(+1.30%) |
Jul 01, 2014 | 52.95 | 53.92 | 52.33 | 53.60 | 87,492 | +0.77(+1.46%) |
Jun 30, 2014 | 52.33 | 53.36 | 52.32 | 52.83 | 129,401 | +0.48(+0.92%) |
Jun 27, 2014 | 51.40 | 52.53 | 51.40 | 52.35 | 117,238 | +0.63(+1.22%) |
Jun 26, 2014 | 51.29 | 51.90 | 51.29 | 51.72 | 56,756 | -0.31(-0.60%) |
Jun 25, 2014 | 52.00 | 52.36 | 51.61 | 52.03 | 100,332 | -0.15(-0.28%) |
Jun 24, 2014 | 50.84 | 52.69 | 50.54 | 52.17 | 743,511 | -1.00(-1.89%) |
Jun 23, 2014 | 53.23 | 53.61 | 53.05 | 53.18 | 67,636 | -0.06(-0.11%) |
Jun 20, 2014 | 53.38 | 53.76 | 53.15 | 53.23 | 237,430 | -0.16(-0.30%) |
Jun 19, 2014 | 53.78 | 53.79 | 53.31 | 53.39 | 115,970 | -0.34(-0.64%) |
Jun 18, 2014 | 53.86 | 53.90 | 53.54 | 53.74 | 79,883 | -0.08(-0.15%) |
Jun 17, 2014 | 53.96 | 54.11 | 52.76 | 53.82 | 69,217 | +0.01(+0.03%) |
Jun 16, 2014 | 53.52 | 53.90 | 53.52 | 53.80 | 62,355 | +0.21(+0.39%) |
Jun 13, 2014 | 53.83 | 53.83 | 53.21 | 53.59 | 50,710 | -0.06(-0.11%) |
Jun 12, 2014 | 53.85 | 54.26 | 53.38 | 53.65 | 34,091 | -0.38(-0.70%) |
Jun 11, 2014 | 53.53 | 54.27 | 53.42 | 54.03 | 68,582 | +0.20(+0.38%) |
Jun 10, 2014 | 54.03 | 54.24 | 53.42 | 53.82 | 41,583 | +0.19(+0.35%) |
Jun 06, 2014 | 54.49 | 55.05 | 53.33 | 53.63 | 251,127 | -0.76(-1.40%) |
Jun 05, 2014 | 54.07 | 54.73 | 53.73 | 54.40 | 148,747 | +0.35(+0.65%) |
Jun 04, 2014 | 52.62 | 54.51 | 52.62 | 54.05 | 142,230 | +1.79(+3.42%) |
Jun 03, 2014 | 52.24 | 52.55 | 51.17 | 52.26 | 125,068 | -0.23(-0.44%) |
Jun 02, 2014 | 52.57 | 53.05 | 51.75 | 52.49 | 50,337 | -0.08(-0.15%) |
May 30, 2014 | 53.58 | 54.01 | 52.45 | 52.57 | 63,846 | -0.89(-1.66%) |
May 29, 2014 | 53.34 | 53.46 | 52.57 | 53.46 | 76,024 | +0.37(+0.70%) |
May 28, 2014 | 52.86 | 53.41 | 52.33 | 53.09 | 58,807 | +0.33(+0.62%) |
May 27, 2014 | 51.97 | 53.06 | 51.40 | 52.76 | 215,507 | +1.21(+2.34%) |
May 23, 2014 | 52.05 | 51.56 | 51.56 | 51.56 | 210,662 | -0.28(-0.55%) |
May 22, 2014 | 51.70 | 52.34 | 51.24 | 51.84 | 36,739 | +0.39(+0.75%) |
May 21, 2014 | 51.09 | 51.53 | 50.36 | 51.45 | 146,615 | +0.58(+1.14%) |
May 20, 2014 | 51.42 | 51.42 | 50.52 | 50.87 | 102,742 | -0.73(-1.41%) |
May 19, 2014 | 52.20 | 52.54 | 51.52 | 51.60 | 81,694 | -0.58(-1.11%) |
May 16, 2014 | 51.93 | 52.18 | 51.45 | 52.18 | 73,356 | +0.25(+0.49%) |
May 15, 2014 | 51.61 | 52.30 | 51.19 | 51.93 | 91,208 | -0.01(-0.03%) |
May 14, 2014 | 52.20 | 52.78 | 51.55 | 51.94 | 118,734 | -0.45(-0.86%) |
May 13, 2014 | 53.17 | 53.17 | 52.25 | 52.39 | 149,169 | -0.92(-1.72%) |
May 12, 2014 | 52.65 | 53.61 | 52.65 | 53.31 | 72,673 | +0.95(+1.82%) |
May 09, 2014 | 51.12 | 52.85 | 51.12 | 52.36 | 98,529 | +0.31(+0.59%) |
May 08, 2014 | 52.66 | 52.83 | 51.93 | 52.05 | 139,809 | -0.61(-1.16%) |
May 07, 2014 | 52.99 | 53.13 | 51.99 | 52.66 | 168,946 | -0.16(-0.30%) |
May 06, 2014 | 52.82 | 53.12 | 52.72 | 52.82 | 140,880 | -0.32(-0.60%) |
May 05, 2014 | 52.68 | 53.42 | 52.33 | 53.14 | 125,075 | +0.03(+0.05%) |
May 02, 2014 | 52.94 | 53.85 | 52.68 | 53.11 | 111,048 | +0.41(+0.77%) |
May 01, 2014 | 52.33 | 53.81 | 52.33 | 52.70 | 235,483 | +0.39(+0.74%) |
Apr 30, 2014 | 51.48 | 52.61 | 51.48 | 52.32 | 131,997 | +0.63(+1.22%) |
Apr 29, 2014 | 52.50 | 52.76 | 51.61 | 51.69 | 150,664 | -0.51(-0.97%) |
Apr 28, 2014 | 52.66 | 52.68 | 51.24 | 52.20 | 89,277 | -0.12(-0.24%) |
Apr 25, 2014 | 50.24 | 53.47 | 50.24 | 52.32 | 420,910 | +1.69(+3.33%) |
Apr 24, 2014 | 52.08 | 52.08 | 50.45 | 50.63 | 449,980 | -1.10(-2.14%) |
Apr 23, 2014 | 51.51 | 52.14 | 51.51 | 51.74 | 42,226 | -0.23(-0.45%) |
Apr 22, 2014 | 52.44 | 52.76 | 51.72 | 51.97 | 108,572 | -0.18(-0.35%) |
Apr 21, 2014 | 51.69 | 52.37 | 51.68 | 52.15 | 175,490 | +0.70(+1.37%) |
Apr 17, 2014 | 52.17 | 51.45 | 51.45 | 51.45 | 255,519 | -0.99(-1.88%) |
Apr 16, 2014 | 53.10 | 53.43 | 52.20 | 52.44 | 91,827 | -0.36(-0.67%) |
Apr 15, 2014 | 53.23 | 53.71 | 52.22 | 52.79 | 166,741 | -0.25(-0.48%) |
Apr 14, 2014 | 53.53 | 53.78 | 52.66 | 53.05 | 200,705 | -0.12(-0.23%) |
Apr 11, 2014 | 52.99 | 53.42 | 52.76 | 53.17 | 146,684 | -0.20(-0.38%) |
Apr 10, 2014 | 54.51 | 54.75 | 52.73 | 53.37 | 381,183 | +2.44(+4.79%) |
Apr 09, 2014 | 49.56 | 51.04 | 49.49 | 50.93 | 98,484 | +1.49(+3.01%) |
Apr 08, 2014 | 48.82 | 49.75 | 48.74 | 49.44 | 90,899 | +0.61(+1.25%) |
Apr 07, 2014 | 50.15 | 50.86 | 48.69 | 48.83 | 120,519 | -1.64(-3.25%) |
Apr 04, 2014 | 51.56 | 51.56 | 50.36 | 50.47 | 105,313 | -0.63(-1.24%) |
Apr 03, 2014 | 52.15 | 52.46 | 50.90 | 51.11 | 68,364 | -1.13(-2.17%) |
Apr 02, 2014 | 51.96 | 52.52 | 51.82 | 52.24 | 96,772 | +0.46(+0.88%) |
Apr 01, 2014 | 51.55 | 52.12 | 51.32 | 51.78 | 161,850 | +0.38(+0.74%) |
Mar 31, 2014 | 51.59 | 52.13 | 50.90 | 51.40 | 94,405 | -0.01(-0.01%) |
Mar 28, 2014 | 51.43 | 52.29 | 51.19 | 51.41 | 64,576 | +0.27(+0.53%) |
Mar 27, 2014 | 51.08 | 51.68 | 50.89 | 51.14 | 156,553 | +0.00(+0.00%) |
Mar 26, 2014 | 51.47 | 51.84 | 50.85 | 51.14 | 141,542 | +0.06(+0.11%) |
Mar 25, 2014 | 53.38 | 53.62 | 50.36 | 51.08 | 451,466 | -2.17(-4.08%) |
Mar 24, 2014 | 53.84 | 53.84 | 52.51 | 53.26 | 89,698 | -0.70(-1.31%) |
Mar 21, 2014 | 53.60 | 54.45 | 53.07 | 53.96 | 362,779 | +0.27(+0.50%) |
Mar 20, 2014 | 53.71 | 54.33 | 53.42 | 53.69 | 161,687 | -0.17(-0.31%) |
Mar 19, 2014 | 54.27 | 54.27 | 53.18 | 53.86 | 150,452 | -0.30(-0.55%) |
Mar 18, 2014 | 54.48 | 54.51 | 53.98 | 54.16 | 56,869 | -0.41(-0.76%) |
Mar 17, 2014 | 55.20 | 55.21 | 54.40 | 54.57 | 71,374 | -0.39(-0.71%) |
Mar 14, 2014 | 54.44 | 54.96 | 54.44 | 54.96 | 76,318 | +0.39(+0.71%) |
Mar 13, 2014 | 55.68 | 56.09 | 54.53 | 54.58 | 75,162 | -1.07(-1.92%) |
Mar 12, 2014 | 55.34 | 55.71 | 54.95 | 55.65 | 135,804 | +0.09(+0.16%) |
Mar 11, 2014 | 57.06 | 57.06 | 55.24 | 55.56 | 127,630 | -1.59(-2.78%) |
Mar 10, 2014 | 57.78 | 57.78 | 56.63 | 57.15 | 103,953 | -0.73(-1.27%) |
Mar 07, 2014 | 58.22 | 58.22 | 57.78 | 57.89 | 86,064 | -0.07(-0.11%) |
Mar 06, 2014 | 57.81 | 58.28 | 57.78 | 57.95 | 121,999 | +0.01(+0.01%) |
Mar 05, 2014 | 57.70 | 58.25 | 57.61 | 57.94 | 264,666 | -0.15(-0.26%) |
Mar 04, 2014 | 58.58 | 58.69 | 57.73 | 58.10 | 290,554 | -0.26(-0.45%) |
Mar 03, 2014 | 57.36 | 58.37 | 55.96 | 58.36 | 352,697 | +0.93(+1.62%) |
Feb 28, 2014 | 58.29 | 58.29 | 57.07 | 57.43 | 75,259 | -0.54(-0.93%) |
Feb 27, 2014 | 56.69 | 58.15 | 56.69 | 57.97 | 60,763 | +1.03(+1.81%) |
Feb 26, 2014 | 56.86 | 57.05 | 56.41 | 56.93 | 25,734 | +0.28(+0.49%) |
Feb 25, 2014 | 56.85 | 56.97 | 56.24 | 56.66 | 22,074 | -0.01(-0.03%) |
Feb 24, 2014 | 56.27 | 57.01 | 56.27 | 56.67 | 71,283 | +0.07(+0.13%) |
Feb 21, 2014 | 56.97 | 57.08 | 56.40 | 56.60 | 76,816 | -0.03(-0.05%) |
Feb 20, 2014 | 56.03 | 56.87 | 56.03 | 56.63 | 97,929 | +0.78(+1.39%) |
Feb 19, 2014 | 56.48 | 56.77 | 55.68 | 55.85 | 44,331 | -0.97(-1.71%) |
Feb 18, 2014 | 56.13 | 58.05 | 55.97 | 56.83 | 103,886 | +0.84(+1.49%) |
Feb 14, 2014 | 55.72 | 55.99 | 55.99 | 55.99 | 94,392 | +0.36(+0.64%) |
Feb 13, 2014 | 56.52 | 56.69 | 55.32 | 55.63 | 185,074 | -1.61(-2.82%) |
Feb 12, 2014 | 55.18 | 57.80 | 54.99 | 57.25 | 227,350 | +1.77(+3.20%) |
Feb 11, 2014 | 55.23 | 55.96 | 54.82 | 55.47 | 74,452 | +0.03(+0.05%) |
Feb 10, 2014 | 55.54 | 55.55 | 54.98 | 55.44 | 57,170 | -0.04(-0.07%) |
Feb 07, 2014 | 55.50 | 55.68 | 54.47 | 55.48 | 122,749 | -0.04(-0.07%) |
Feb 06, 2014 | 54.93 | 56.50 | 54.69 | 55.52 | 144,287 | +0.92(+1.68%) |
Feb 05, 2014 | 54.54 | 55.17 | 53.68 | 54.60 | 98,608 | -0.17(-0.31%) |
Feb 04, 2014 | 54.01 | 55.16 | 54.01 | 54.77 | 114,661 | +0.97(+1.80%) |