Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.63 | 51.90 | 50.95 | 51.84 | 468,807 | +0.68(+1.33%) |
Oct 30, 2014 | 50.20 | 51.63 | 49.96 | 51.16 | 513,319 | +0.88(+1.75%) |
Oct 29, 2014 | 50.83 | 50.85 | 49.93 | 50.28 | 709,032 | -0.82(-1.61%) |
Oct 28, 2014 | 50.20 | 51.97 | 49.24 | 51.10 | 868,720 | +0.18(+0.36%) |
Oct 27, 2014 | 50.73 | 51.28 | 50.97 | 50.92 | 573,647 | -0.05(-0.10%) |
Oct 24, 2014 | 51.30 | 51.60 | 50.56 | 50.97 | 581,351 | -0.37(-0.71%) |
Oct 23, 2014 | 50.73 | 51.72 | 50.63 | 51.33 | 558,317 | +1.30(+2.59%) |
Oct 22, 2014 | 50.79 | 50.95 | 50.00 | 50.04 | 542,112 | -0.52(-1.04%) |
Oct 21, 2014 | 49.41 | 50.86 | 49.25 | 50.56 | 472,857 | +1.49(+3.03%) |
Oct 20, 2014 | 48.98 | 49.07 | 48.68 | 49.07 | 575,024 | -0.23(-0.47%) |
Oct 17, 2014 | 49.09 | 49.73 | 48.96 | 49.30 | 528,926 | +0.81(+1.68%) |
Oct 16, 2014 | 46.75 | 48.65 | 46.66 | 48.49 | 552,058 | +0.72(+1.51%) |
Oct 15, 2014 | 46.48 | 48.17 | 45.73 | 47.77 | 692,520 | +0.70(+1.48%) |
Oct 14, 2014 | 47.06 | 47.71 | 46.68 | 47.07 | 426,426 | +0.42(+0.91%) |
Oct 13, 2014 | 48.14 | 48.23 | 46.60 | 46.64 | 902,205 | -1.37(-2.86%) |
Oct 10, 2014 | 49.61 | 49.68 | 48.02 | 48.02 | 745,962 | -1.56(-3.15%) |
Oct 09, 2014 | 51.00 | 51.00 | 49.47 | 49.58 | 417,532 | -1.39(-2.72%) |
Oct 08, 2014 | 50.80 | 51.15 | 50.33 | 50.97 | 652,155 | +0.09(+0.18%) |
Oct 07, 2014 | 51.65 | 51.80 | 50.86 | 50.88 | 270,056 | -1.00(-1.92%) |
Oct 06, 2014 | 52.18 | 52.32 | 51.72 | 51.87 | 239,627 | -0.01(-0.02%) |
Oct 03, 2014 | 52.26 | 52.28 | 51.79 | 51.88 | 255,807 | -0.02(-0.03%) |
Oct 02, 2014 | 51.78 | 52.25 | 51.46 | 51.90 | 323,476 | +0.07(+0.13%) |
Oct 01, 2014 | 52.46 | 52.46 | 51.63 | 51.83 | 1,137,718 | -0.72(-1.38%) |
Sep 30, 2014 | 53.54 | 53.66 | 52.47 | 52.56 | 239,545 | -0.96(-1.79%) |
Sep 29, 2014 | 52.71 | 53.64 | 52.45 | 53.51 | 328,025 | +0.39(+0.74%) |
Sep 26, 2014 | 53.30 | 53.40 | 52.93 | 53.12 | 565,336 | -0.08(-0.16%) |
Sep 25, 2014 | 53.86 | 53.89 | 53.12 | 53.20 | 270,918 | -0.76(-1.40%) |
Sep 24, 2014 | 54.48 | 54.48 | 53.84 | 53.96 | 614,680 | -0.40(-0.73%) |
Sep 23, 2014 | 54.88 | 54.96 | 54.33 | 54.36 | 421,210 | -0.62(-1.12%) |
Sep 22, 2014 | 55.93 | 55.95 | 54.95 | 54.97 | 328,233 | -1.21(-2.15%) |
Sep 19, 2014 | 57.04 | 57.10 | 56.18 | 56.18 | 364,851 | -0.63(-1.11%) |
Sep 18, 2014 | 56.84 | 56.87 | 56.52 | 56.81 | 150,506 | +0.27(+0.47%) |
Sep 17, 2014 | 57.13 | 57.37 | 56.18 | 56.55 | 309,567 | -0.42(-0.73%) |
Sep 16, 2014 | 56.85 | 57.17 | 56.41 | 56.96 | 344,031 | -0.02(-0.03%) |
Sep 15, 2014 | 56.29 | 57.02 | 56.11 | 56.98 | 413,514 | +0.32(+0.57%) |
Sep 12, 2014 | 56.41 | 56.74 | 56.29 | 56.65 | 352,881 | +0.12(+0.21%) |
Sep 11, 2014 | 56.20 | 56.58 | 55.88 | 56.54 | 882,279 | -0.01(-0.01%) |
Sep 10, 2014 | 56.96 | 57.24 | 56.39 | 56.55 | 590,816 | -0.42(-0.73%) |
Sep 09, 2014 | 57.44 | 57.55 | 56.86 | 56.96 | 253,669 | -0.51(-0.88%) |
Sep 08, 2014 | 57.51 | 57.94 | 57.34 | 57.47 | 224,692 | -0.22(-0.37%) |
Sep 05, 2014 | 57.70 | 57.72 | 57.12 | 57.69 | 499,526 | +0.03(+0.06%) |
Sep 04, 2014 | 57.99 | 57.99 | 57.34 | 57.65 | 461,494 | -0.36(-0.62%) |
Sep 03, 2014 | 58.37 | 58.39 | 57.73 | 58.01 | 222,730 | -0.07(-0.11%) |
Sep 02, 2014 | 58.09 | 58.56 | 57.70 | 58.08 | 278,869 | +0.22(+0.37%) |
Aug 29, 2014 | 58.17 | 57.86 | 57.86 | 57.86 | 170,426 | -0.18(-0.32%) |
Aug 28, 2014 | 58.07 | 58.33 | 57.66 | 58.04 | 216,201 | -0.16(-0.27%) |
Aug 27, 2014 | 58.39 | 58.58 | 57.84 | 58.20 | 290,916 | -0.19(-0.33%) |
Aug 26, 2014 | 58.88 | 58.88 | 58.30 | 58.39 | 202,947 | -0.27(-0.47%) |
Aug 25, 2014 | 58.96 | 59.02 | 58.40 | 58.67 | 163,860 | +0.12(+0.20%) |
Aug 22, 2014 | 59.00 | 59.07 | 58.31 | 58.55 | 227,668 | -0.43(-0.73%) |
Aug 21, 2014 | 58.84 | 59.01 | 58.08 | 58.98 | 321,132 | +0.26(+0.45%) |
Aug 20, 2014 | 58.63 | 59.01 | 58.63 | 58.71 | 191,034 | -0.18(-0.31%) |
Aug 19, 2014 | 58.82 | 58.96 | 58.66 | 58.90 | 159,663 | +0.07(+0.13%) |
Aug 18, 2014 | 58.47 | 58.99 | 58.40 | 58.82 | 240,197 | +0.77(+1.33%) |
Aug 15, 2014 | 58.70 | 58.70 | 57.30 | 58.05 | 197,510 | -0.38(-0.65%) |
Aug 14, 2014 | 58.11 | 58.95 | 58.11 | 58.43 | 313,141 | +0.46(+0.79%) |
Aug 13, 2014 | 57.96 | 58.26 | 57.78 | 57.98 | 202,576 | +0.36(+0.63%) |
Aug 12, 2014 | 57.43 | 58.04 | 57.31 | 57.61 | 240,174 | +0.18(+0.32%) |
Aug 11, 2014 | 57.07 | 57.75 | 56.89 | 57.43 | 361,835 | +0.59(+1.03%) |
Aug 08, 2014 | 56.32 | 56.98 | 56.31 | 56.84 | 219,801 | +0.57(+1.01%) |
Aug 07, 2014 | 56.28 | 56.92 | 56.08 | 56.27 | 471,746 | +0.15(+0.27%) |
Aug 06, 2014 | 55.35 | 56.40 | 54.86 | 56.12 | 321,719 | +0.34(+0.61%) |
Aug 05, 2014 | 55.82 | 56.60 | 55.41 | 55.79 | 468,784 | -0.37(-0.66%) |
Aug 04, 2014 | 56.20 | 56.47 | 55.22 | 56.16 | 445,455 | +0.04(+0.07%) |
Aug 01, 2014 | 56.68 | 56.75 | 55.54 | 56.12 | 597,135 | -0.66(-1.17%) |
Jul 31, 2014 | 58.43 | 58.59 | 56.78 | 56.78 | 490,478 | -2.32(-3.92%) |
Jul 30, 2014 | 59.40 | 59.60 | 58.91 | 59.10 | 541,552 | -0.17(-0.28%) |
Jul 29, 2014 | 58.79 | 61.74 | 58.79 | 59.26 | 496,419 | +0.55(+0.94%) |
Jul 28, 2014 | 59.15 | 59.42 | 58.55 | 58.71 | 352,494 | -0.68(-1.14%) |
Jul 25, 2014 | 59.58 | 59.87 | 59.22 | 59.39 | 171,493 | -0.46(-0.76%) |
Jul 24, 2014 | 59.96 | 60.16 | 59.63 | 59.84 | 322,700 | -0.19(-0.32%) |
Jul 23, 2014 | 60.57 | 60.71 | 59.83 | 60.03 | 173,253 | -0.40(-0.66%) |
Jul 22, 2014 | 60.41 | 60.83 | 60.18 | 60.43 | 222,842 | +0.39(+0.65%) |
Jul 21, 2014 | 59.70 | 60.24 | 59.63 | 60.04 | 144,660 | +0.08(+0.14%) |
Jul 18, 2014 | 59.45 | 60.06 | 59.45 | 59.96 | 216,021 | +0.55(+0.93%) |
Jul 17, 2014 | 59.89 | 60.40 | 59.33 | 59.40 | 290,209 | -0.75(-1.25%) |
Jul 16, 2014 | 60.31 | 60.44 | 59.74 | 60.15 | 532,756 | +0.24(+0.40%) |
Jul 15, 2014 | 59.83 | 60.30 | 59.69 | 59.91 | 395,684 | +0.12(+0.19%) |
Jul 14, 2014 | 59.76 | 59.88 | 59.53 | 59.80 | 211,946 | +0.55(+0.92%) |
Jul 11, 2014 | 59.05 | 59.55 | 58.81 | 59.25 | 266,657 | +0.17(+0.28%) |
Jul 10, 2014 | 58.78 | 59.39 | 58.49 | 59.09 | 197,699 | -0.63(-1.05%) |
Jul 09, 2014 | 60.15 | 60.25 | 59.67 | 59.72 | 187,091 | -0.30(-0.50%) |
Jul 08, 2014 | 60.37 | 60.37 | 59.79 | 60.01 | 244,153 | -0.50(-0.83%) |
Jul 07, 2014 | 61.28 | 61.28 | 60.30 | 60.52 | 240,217 | -0.80(-1.31%) |
Jul 03, 2014 | 61.27 | 61.32 | 61.32 | 61.32 | 212,554 | +0.30(+0.49%) |
Jul 02, 2014 | 61.48 | 61.61 | 60.89 | 61.02 | 418,437 | -0.81(-1.31%) |
Jul 01, 2014 | 61.65 | 62.12 | 61.57 | 61.83 | 463,125 | +0.30(+0.48%) |
Jun 30, 2014 | 61.73 | 61.90 | 61.35 | 61.54 | 466,630 | -0.23(-0.38%) |
Jun 27, 2014 | 61.17 | 62.06 | 61.17 | 61.77 | 998,870 | +0.36(+0.59%) |
Jun 26, 2014 | 61.52 | 61.53 | 60.62 | 61.40 | 256,239 | -0.07(-0.12%) |
Jun 25, 2014 | 61.01 | 61.55 | 60.67 | 61.48 | 394,170 | +0.34(+0.55%) |
Jun 24, 2014 | 61.32 | 61.64 | 61.11 | 61.14 | 481,940 | -0.51(-0.83%) |
Jun 23, 2014 | 60.91 | 61.67 | 60.62 | 61.65 | 563,838 | +0.55(+0.89%) |
Jun 20, 2014 | 60.95 | 61.16 | 60.81 | 61.11 | 626,154 | +0.37(+0.61%) |
Jun 19, 2014 | 60.76 | 60.92 | 60.34 | 60.73 | 788,986 | +0.17(+0.27%) |
Jun 18, 2014 | 60.65 | 60.87 | 58.71 | 60.57 | 596,490 | +0.05(+0.08%) |
Jun 17, 2014 | 60.61 | 61.22 | 60.37 | 60.52 | 707,215 | -0.20(-0.33%) |
Jun 16, 2014 | 61.31 | 61.55 | 60.44 | 60.72 | 507,434 | -0.66(-1.08%) |
Jun 13, 2014 | 61.69 | 61.85 | 61.24 | 61.38 | 380,380 | -0.11(-0.17%) |
Jun 12, 2014 | 62.31 | 62.31 | 61.49 | 61.49 | 357,235 | -0.88(-1.41%) |
Jun 11, 2014 | 62.61 | 62.79 | 62.13 | 62.36 | 259,098 | -0.46(-0.74%) |
Jun 10, 2014 | 62.99 | 63.10 | 62.61 | 62.83 | 425,038 | +0.26(+0.42%) |
Jun 06, 2014 | 61.69 | 62.74 | 61.27 | 62.56 | 289,970 | +1.12(+1.82%) |
Jun 05, 2014 | 61.24 | 61.81 | 60.70 | 61.45 | 230,973 | +0.50(+0.83%) |
Jun 04, 2014 | 60.11 | 61.30 | 60.09 | 60.94 | 245,302 | +0.61(+1.02%) |
Jun 03, 2014 | 61.26 | 61.47 | 60.22 | 60.33 | 776,856 | -1.34(-2.17%) |
Jun 02, 2014 | 61.55 | 61.78 | 60.69 | 61.67 | 251,610 | +0.34(+0.55%) |
May 30, 2014 | 61.39 | 62.00 | 61.05 | 61.33 | 351,375 | -0.17(-0.28%) |
May 29, 2014 | 61.55 | 61.68 | 60.98 | 61.50 | 174,455 | +0.15(+0.24%) |
May 28, 2014 | 61.40 | 61.70 | 60.99 | 61.35 | 285,466 | +0.02(+0.04%) |
May 27, 2014 | 60.84 | 61.79 | 60.76 | 61.33 | 358,077 | +0.77(+1.27%) |
May 23, 2014 | 60.23 | 60.56 | 60.56 | 60.56 | 328,675 | +0.10(+0.16%) |
May 22, 2014 | 60.09 | 60.76 | 59.76 | 60.46 | 86,866 | +0.38(+0.63%) |
May 21, 2014 | 60.17 | 60.63 | 59.52 | 60.09 | 192,227 | +0.22(+0.37%) |
May 20, 2014 | 60.98 | 61.17 | 59.55 | 59.86 | 427,085 | -1.18(-1.93%) |
May 19, 2014 | 60.04 | 61.16 | 59.77 | 61.04 | 466,989 | +0.91(+1.52%) |
May 16, 2014 | 59.85 | 60.24 | 59.33 | 60.13 | 222,924 | +0.25(+0.41%) |
May 15, 2014 | 59.85 | 60.06 | 58.74 | 59.88 | 431,028 | -0.16(-0.26%) |
May 14, 2014 | 60.74 | 60.89 | 59.84 | 60.04 | 264,243 | -0.73(-1.21%) |
May 13, 2014 | 61.54 | 61.54 | 60.71 | 60.77 | 357,704 | -0.44(-0.71%) |
May 12, 2014 | 60.50 | 61.40 | 60.36 | 61.21 | 306,248 | +1.10(+1.82%) |
May 09, 2014 | 60.02 | 60.56 | 59.68 | 60.11 | 377,221 | -0.10(-0.16%) |
May 08, 2014 | 60.07 | 61.16 | 59.89 | 60.21 | 465,539 | -0.16(-0.27%) |
May 07, 2014 | 58.97 | 60.42 | 58.41 | 60.37 | 577,212 | +1.47(+2.49%) |
May 06, 2014 | 59.02 | 59.33 | 58.52 | 58.91 | 301,911 | -0.26(-0.43%) |
May 05, 2014 | 58.64 | 59.48 | 58.26 | 59.16 | 181,936 | +0.11(+0.18%) |
May 02, 2014 | 59.20 | 59.85 | 58.94 | 59.06 | 263,434 | -0.29(-0.49%) |
May 01, 2014 | 59.96 | 60.04 | 59.11 | 59.34 | 288,408 | -0.60(-1.00%) |
Apr 30, 2014 | 59.08 | 60.04 | 58.74 | 59.95 | 574,630 | +0.62(+1.04%) |
Apr 29, 2014 | 58.11 | 59.71 | 57.39 | 59.33 | 485,365 | +1.43(+2.48%) |
Apr 28, 2014 | 57.81 | 58.54 | 56.95 | 57.89 | 497,291 | +0.36(+0.63%) |
Apr 25, 2014 | 58.23 | 58.50 | 57.51 | 57.53 | 317,921 | -0.93(-1.59%) |
Apr 24, 2014 | 58.96 | 58.96 | 58.07 | 58.46 | 412,002 | -0.33(-0.56%) |
Apr 23, 2014 | 59.20 | 59.65 | 58.58 | 58.79 | 306,315 | -0.36(-0.61%) |
Apr 22, 2014 | 58.89 | 59.32 | 58.63 | 59.15 | 192,684 | +0.29(+0.49%) |
Apr 21, 2014 | 58.55 | 58.91 | 58.14 | 58.87 | 207,100 | +0.33(+0.56%) |
Apr 17, 2014 | 58.29 | 58.54 | 58.54 | 58.54 | 336,440 | +0.20(+0.34%) |
Apr 16, 2014 | 56.77 | 58.37 | 56.73 | 58.34 | 292,688 | +1.94(+3.43%) |
Apr 15, 2014 | 56.62 | 57.16 | 55.47 | 56.40 | 342,993 | -0.22(-0.39%) |
Apr 14, 2014 | 56.91 | 57.45 | 56.25 | 56.62 | 453,297 | +0.17(+0.31%) |
Apr 11, 2014 | 56.73 | 57.24 | 56.15 | 56.45 | 236,669 | -0.68(-1.18%) |
Apr 10, 2014 | 58.63 | 58.69 | 56.72 | 57.13 | 243,710 | -1.39(-2.38%) |
Apr 09, 2014 | 57.98 | 58.64 | 57.55 | 58.52 | 493,963 | +0.73(+1.26%) |
Apr 08, 2014 | 57.60 | 58.16 | 57.07 | 57.79 | 339,561 | +0.18(+0.31%) |
Apr 07, 2014 | 58.14 | 58.27 | 56.88 | 57.61 | 453,287 | -0.79(-1.35%) |
Apr 04, 2014 | 59.77 | 60.01 | 57.94 | 58.40 | 313,255 | -1.01(-1.71%) |
Apr 03, 2014 | 59.80 | 59.99 | 59.04 | 59.42 | 300,956 | -0.42(-0.70%) |
Apr 02, 2014 | 59.25 | 60.11 | 59.25 | 59.84 | 229,796 | +0.57(+0.96%) |
Apr 01, 2014 | 58.94 | 59.31 | 58.49 | 59.27 | 202,445 | +0.63(+1.07%) |
Mar 31, 2014 | 58.01 | 58.80 | 57.97 | 58.64 | 309,449 | +1.12(+1.95%) |
Mar 28, 2014 | 57.67 | 58.28 | 57.41 | 57.52 | 219,150 | +0.02(+0.04%) |
Mar 27, 2014 | 57.66 | 57.74 | 57.11 | 57.50 | 204,742 | -0.19(-0.33%) |
Mar 26, 2014 | 58.94 | 59.16 | 57.69 | 57.69 | 296,493 | -1.02(-1.74%) |
Mar 25, 2014 | 58.91 | 59.43 | 58.47 | 58.71 | 455,131 | +0.19(+0.32%) |
Mar 24, 2014 | 59.21 | 59.34 | 58.18 | 58.52 | 243,046 | -0.39(-0.66%) |
Mar 21, 2014 | 59.57 | 59.76 | 58.80 | 58.91 | 563,187 | -0.22(-0.38%) |
Mar 20, 2014 | 59.29 | 59.51 | 58.91 | 59.13 | 356,698 | -0.18(-0.31%) |
Mar 19, 2014 | 59.95 | 60.11 | 59.00 | 59.31 | 204,713 | -0.63(-1.05%) |
Mar 18, 2014 | 59.94 | 60.25 | 59.60 | 59.94 | 429,513 | +0.00(+0.00%) |
Mar 17, 2014 | 58.76 | 60.02 | 58.70 | 59.94 | 659,249 | +1.77(+3.05%) |
Mar 14, 2014 | 57.70 | 58.19 | 57.55 | 58.16 | 496,328 | +0.86(+1.50%) |
Mar 13, 2014 | 58.62 | 58.94 | 57.17 | 57.31 | 608,576 | -1.16(-1.99%) |
Mar 12, 2014 | 58.43 | 58.72 | 58.10 | 58.47 | 557,390 | -0.44(-0.74%) |
Mar 11, 2014 | 60.13 | 60.14 | 58.72 | 58.91 | 376,022 | -1.05(-1.75%) |
Mar 10, 2014 | 60.01 | 60.19 | 59.44 | 59.95 | 492,219 | -0.28(-0.47%) |
Mar 07, 2014 | 60.21 | 60.48 | 59.89 | 60.23 | 241,060 | +0.22(+0.37%) |
Mar 06, 2014 | 59.50 | 60.25 | 59.44 | 60.01 | 440,025 | +0.50(+0.84%) |
Mar 05, 2014 | 59.36 | 59.79 | 59.23 | 59.51 | 571,340 | +0.08(+0.14%) |
Mar 04, 2014 | 59.62 | 60.04 | 59.29 | 59.43 | 867,214 | +0.56(+0.95%) |
Mar 03, 2014 | 58.15 | 59.06 | 57.98 | 58.87 | 1,122,820 | +0.00(+0.00%) |
Feb 28, 2014 | 57.08 | 59.15 | 56.82 | 58.87 | 1,504,727 | +2.79(+4.98%) |
Feb 27, 2014 | 55.88 | 56.35 | 55.68 | 56.07 | 487,782 | -0.08(-0.15%) |
Feb 26, 2014 | 54.91 | 56.20 | 54.88 | 56.15 | 834,908 | +1.49(+2.73%) |
Feb 25, 2014 | 54.56 | 54.88 | 54.17 | 54.66 | 831,388 | +0.25(+0.47%) |
Feb 24, 2014 | 54.36 | 55.62 | 54.13 | 54.41 | 582,167 | +0.28(+0.52%) |
Feb 21, 2014 | 54.42 | 54.42 | 53.88 | 54.13 | 493,357 | -0.17(-0.32%) |
Feb 20, 2014 | 54.17 | 54.36 | 53.84 | 54.30 | 227,450 | +0.21(+0.39%) |
Feb 19, 2014 | 54.58 | 54.95 | 54.05 | 54.09 | 400,223 | -0.57(-1.04%) |
Feb 18, 2014 | 54.56 | 54.89 | 54.28 | 54.65 | 381,077 | +0.33(+0.60%) |
Feb 14, 2014 | 54.02 | 54.33 | 54.33 | 54.33 | 479,095 | +0.25(+0.46%) |
Feb 13, 2014 | 53.43 | 54.09 | 53.15 | 54.08 | 305,977 | +0.25(+0.47%) |
Feb 12, 2014 | 52.99 | 53.83 | 52.78 | 53.83 | 721,359 | +0.80(+1.52%) |
Feb 11, 2014 | 52.17 | 53.02 | 52.01 | 53.02 | 701,841 | +0.94(+1.80%) |
Feb 10, 2014 | 52.23 | 52.49 | 51.65 | 52.09 | 933,660 | -0.27(-0.52%) |
Feb 07, 2014 | 51.89 | 52.43 | 51.74 | 52.36 | 656,601 | +0.83(+1.61%) |
Feb 06, 2014 | 50.12 | 51.54 | 49.86 | 51.53 | 711,828 | +1.67(+3.34%) |
Feb 05, 2014 | 49.55 | 49.99 | 49.19 | 49.86 | 500,995 | -0.02(-0.05%) |
Feb 04, 2014 | 49.31 | 49.92 | 48.94 | 49.89 | 1,193,800 | +0.54(+1.10%) |
Feb 03, 2014 | 51.73 | 51.77 | 49.27 | 49.35 | 760,953 | -2.48(-4.78%) |
Jan 31, 2014 | 51.81 | 52.39 | 51.64 | 51.82 | 385,059 | -0.61(-1.16%) |
Jan 30, 2014 | 53.05 | 53.05 | 52.23 | 52.43 | 597,879 | -0.21(-0.41%) |
Jan 29, 2014 | 54.24 | 54.31 | 52.39 | 52.64 | 684,934 | -1.90(-3.49%) |
Jan 28, 2014 | 54.19 | 55.59 | 53.77 | 54.55 | 935,221 | +1.39(+2.62%) |
Jan 27, 2014 | 53.78 | 53.92 | 52.59 | 53.15 | 461,298 | -0.56(-1.04%) |
Jan 24, 2014 | 55.24 | 55.24 | 53.57 | 53.71 | 328,830 | -2.04(-3.66%) |
Jan 23, 2014 | 56.11 | 56.28 | 55.38 | 55.75 | 323,299 | -0.73(-1.29%) |
Jan 22, 2014 | 56.60 | 56.63 | 56.40 | 56.48 | 347,745 | -0.03(-0.06%) |
Jan 21, 2014 | 56.50 | 56.79 | 55.76 | 56.52 | 1,016,983 | +0.30(+0.54%) |
Jan 17, 2014 | 56.33 | 56.21 | 56.21 | 56.21 | 179,645 | -0.12(-0.22%) |
Jan 16, 2014 | 56.37 | 56.63 | 56.14 | 56.34 | 152,328 | -0.17(-0.30%) |
Jan 15, 2014 | 56.28 | 56.61 | 56.28 | 56.51 | 309,293 | +0.23(+0.41%) |
Jan 14, 2014 | 55.06 | 56.52 | 55.06 | 56.28 | 607,797 | +1.21(+2.21%) |
Jan 13, 2014 | 55.77 | 55.88 | 54.91 | 55.06 | 425,813 | -0.57(-1.03%) |
Jan 10, 2014 | 55.50 | 55.65 | 54.92 | 55.64 | 169,016 | +0.27(+0.49%) |
Jan 09, 2014 | 54.89 | 55.44 | 54.65 | 55.37 | 197,406 | +0.48(+0.88%) |
Jan 08, 2014 | 54.79 | 54.95 | 54.44 | 54.88 | 209,368 | +0.08(+0.15%) |
Jan 07, 2014 | 54.33 | 54.87 | 54.23 | 54.80 | 175,636 | +0.53(+0.98%) |
Jan 06, 2014 | 55.06 | 55.58 | 54.27 | 54.27 | 169,901 | -0.57(-1.05%) |
Jan 03, 2014 | 54.78 | 55.15 | 54.66 | 54.84 | 163,774 | +0.07(+0.12%) |
Jan 02, 2014 | 55.12 | 55.29 | 54.54 | 54.78 | 290,333 | -0.40(-0.73%) |
Dec 31, 2013 | 55.18 | 55.18 | 55.18 | 55.18 | 551,489 | +0.11(+0.19%) |
Dec 30, 2013 | 55.14 | 55.34 | 54.97 | 55.07 | 112,015 | -0.07(-0.13%) |
Dec 27, 2013 | 55.30 | 55.30 | 54.92 | 55.15 | 139,289 | +0.02(+0.03%) |
Dec 26, 2013 | 55.17 | 55.29 | 54.88 | 55.13 | 156,586 | +0.16(+0.28%) |
Dec 24, 2013 | 54.83 | 55.27 | 54.68 | 54.97 | 103,419 | +0.01(+0.01%) |
Dec 23, 2013 | 54.70 | 55.04 | 54.62 | 54.97 | 183,785 | +0.41(+0.75%) |
Dec 20, 2013 | 54.08 | 54.67 | 53.96 | 54.56 | 507,890 | +0.57(+1.06%) |
Dec 19, 2013 | 54.51 | 54.56 | 53.89 | 53.98 | 490,479 | -0.66(-1.20%) |
Dec 18, 2013 | 54.10 | 54.67 | 53.55 | 54.64 | 355,149 | +0.54(+1.00%) |
Dec 17, 2013 | 53.81 | 54.20 | 53.70 | 54.10 | 415,018 | +0.21(+0.40%) |
Dec 16, 2013 | 53.41 | 54.08 | 53.26 | 53.88 | 298,761 | +0.60(+1.12%) |
Dec 13, 2013 | 53.33 | 53.46 | 52.81 | 53.28 | 832,316 | +0.11(+0.22%) |
Dec 12, 2013 | 53.19 | 53.61 | 52.90 | 53.17 | 468,234 | -0.16(-0.31%) |
Dec 11, 2013 | 53.63 | 53.80 | 52.81 | 53.33 | 686,621 | -0.42(-0.78%) |
Dec 10, 2013 | 53.41 | 54.08 | 53.21 | 53.75 | 435,739 | +0.17(+0.32%) |
Dec 09, 2013 | 53.31 | 53.73 | 52.95 | 53.58 | 330,969 | +0.42(+0.79%) |
Dec 06, 2013 | 52.51 | 53.27 | 52.24 | 53.16 | 528,446 | +1.15(+2.21%) |
Dec 05, 2013 | 51.72 | 52.08 | 51.49 | 52.01 | 371,004 | +0.11(+0.21%) |
Dec 04, 2013 | 51.03 | 52.03 | 50.81 | 51.91 | 598,817 | +0.60(+1.17%) |
Dec 03, 2013 | 50.64 | 51.31 | 50.38 | 51.31 | 371,582 | +0.55(+1.08%) |
Dec 02, 2013 | 51.08 | 51.28 | 50.40 | 50.76 | 403,355 | -0.37(-0.72%) |
Nov 29, 2013 | 51.32 | 51.56 | 49.03 | 51.13 | 158,242 | -0.24(-0.46%) |
Nov 27, 2013 | 51.52 | 51.52 | 50.98 | 51.36 | 170,763 | -0.02(-0.05%) |
Nov 26, 2013 | 51.06 | 51.49 | 50.77 | 51.39 | 227,441 | +0.39(+0.77%) |
Nov 25, 2013 | 51.10 | 51.24 | 50.90 | 50.99 | 266,976 | -0.01(-0.02%) |
Nov 22, 2013 | 50.92 | 51.28 | 50.33 | 51.00 | 340,756 | +0.19(+0.37%) |
Nov 21, 2013 | 50.55 | 50.94 | 50.37 | 50.81 | 501,646 | +0.35(+0.70%) |
Nov 20, 2013 | 51.36 | 51.86 | 50.33 | 50.46 | 395,132 | -0.88(-1.72%) |
Nov 19, 2013 | 51.58 | 52.06 | 51.20 | 51.35 | 186,619 | -0.40(-0.77%) |
Nov 18, 2013 | 52.26 | 52.37 | 51.46 | 51.75 | 168,647 | -0.41(-0.78%) |
Nov 15, 2013 | 52.11 | 52.15 | 51.68 | 52.15 | 187,919 | +0.09(+0.17%) |
Nov 14, 2013 | 51.92 | 52.22 | 51.79 | 52.06 | 145,932 | +0.15(+0.28%) |
Nov 13, 2013 | 51.22 | 51.94 | 51.22 | 51.92 | 102,801 | +0.49(+0.95%) |
Nov 12, 2013 | 51.22 | 51.62 | 51.15 | 51.43 | 165,743 | -0.01(-0.02%) |
Nov 11, 2013 | 51.54 | 51.70 | 51.38 | 51.44 | 129,782 | -0.25(-0.47%) |
Nov 08, 2013 | 50.88 | 51.72 | 50.72 | 51.68 | 142,895 | +0.87(+1.72%) |
Nov 07, 2013 | 52.02 | 52.24 | 50.74 | 50.81 | 265,455 | -1.17(-2.25%) |
Nov 06, 2013 | 51.96 | 52.47 | 51.91 | 51.97 | 180,304 | +0.13(+0.25%) |
Nov 05, 2013 | 52.02 | 52.33 | 51.57 | 51.84 | 234,382 | -0.46(-0.87%) |
Nov 04, 2013 | 51.90 | 52.38 | 51.68 | 52.30 | 185,356 | +0.47(+0.90%) |