Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.22 | 57.59 | 55.11 | 55.14 | 175,266 | -2.29(-3.99%) |
Nov 26, 2014 | 57.42 | 57.43 | 57.43 | 57.43 | 147,354 | -0.03(-0.05%) |
Nov 25, 2014 | 57.37 | 57.73 | 57.00 | 57.46 | 186,026 | +0.20(+0.35%) |
Nov 24, 2014 | 57.06 | 57.50 | 56.91 | 57.26 | 185,709 | +0.26(+0.46%) |
Nov 21, 2014 | 57.78 | 57.84 | 56.77 | 57.00 | 216,342 | +0.08(+0.14%) |
Nov 20, 2014 | 56.00 | 57.15 | 55.58 | 56.91 | 208,354 | +0.49(+0.87%) |
Nov 19, 2014 | 57.39 | 57.86 | 56.17 | 56.42 | 248,165 | -1.27(-2.21%) |
Nov 18, 2014 | 57.25 | 58.20 | 56.94 | 57.70 | 247,103 | +0.66(+1.15%) |
Nov 17, 2014 | 57.53 | 58.02 | 56.74 | 57.04 | 418,409 | -0.89(-1.54%) |
Nov 14, 2014 | 57.92 | 58.41 | 57.30 | 57.93 | 281,187 | -0.03(-0.05%) |
Nov 13, 2014 | 58.91 | 59.19 | 57.60 | 57.96 | 204,080 | -0.96(-1.64%) |
Nov 12, 2014 | 58.70 | 59.01 | 58.05 | 58.92 | 220,154 | +0.15(+0.25%) |
Nov 11, 2014 | 58.44 | 59.06 | 58.30 | 58.78 | 309,010 | +0.43(+0.73%) |
Nov 10, 2014 | 58.00 | 58.68 | 57.80 | 58.35 | 325,987 | +0.66(+1.15%) |
Nov 07, 2014 | 56.75 | 57.90 | 56.74 | 57.69 | 424,355 | +1.26(+2.23%) |
Nov 06, 2014 | 55.78 | 56.58 | 55.36 | 56.43 | 218,705 | +0.82(+1.47%) |
Nov 05, 2014 | 54.87 | 55.85 | 54.57 | 55.61 | 254,504 | +1.26(+2.31%) |
Nov 04, 2014 | 54.93 | 55.16 | 54.35 | 54.36 | 256,494 | -0.66(-1.21%) |
Nov 03, 2014 | 55.35 | 56.00 | 54.67 | 55.02 | 295,140 | -0.15(-0.26%) |
Oct 31, 2014 | 55.23 | 55.89 | 54.42 | 55.17 | 553,522 | -0.35(-0.62%) |
Oct 30, 2014 | 55.16 | 56.10 | 54.57 | 55.51 | 218,482 | -0.04(-0.07%) |
Oct 29, 2014 | 55.74 | 56.34 | 54.82 | 55.55 | 323,237 | -0.80(-1.42%) |
Oct 28, 2014 | 54.68 | 56.40 | 54.53 | 56.35 | 412,019 | +1.96(+3.60%) |
Oct 27, 2014 | 54.39 | 54.80 | 54.73 | 54.39 | 203,367 | -0.34(-0.62%) |
Oct 24, 2014 | 54.77 | 54.89 | 53.90 | 54.73 | 203,583 | +0.11(+0.20%) |
Oct 23, 2014 | 54.27 | 55.29 | 53.74 | 54.62 | 227,016 | +1.13(+2.11%) |
Oct 22, 2014 | 54.05 | 54.61 | 53.35 | 53.49 | 423,512 | -0.44(-0.81%) |
Oct 21, 2014 | 52.35 | 53.94 | 52.35 | 53.93 | 207,640 | +2.08(+4.02%) |
Oct 20, 2014 | 50.87 | 51.88 | 50.61 | 51.84 | 172,850 | +0.86(+1.70%) |
Oct 17, 2014 | 50.85 | 51.62 | 50.67 | 50.98 | 228,936 | +0.56(+1.12%) |
Oct 16, 2014 | 49.50 | 50.79 | 49.36 | 50.42 | 417,079 | -0.05(-0.11%) |
Oct 15, 2014 | 49.40 | 50.91 | 48.95 | 50.47 | 445,374 | +0.32(+0.64%) |
Oct 14, 2014 | 50.36 | 51.87 | 50.10 | 50.15 | 376,726 | +0.15(+0.31%) |
Oct 13, 2014 | 51.00 | 51.51 | 49.93 | 50.00 | 323,246 | -1.05(-2.05%) |
Oct 10, 2014 | 51.09 | 52.15 | 50.73 | 51.04 | 253,776 | -0.26(-0.51%) |
Oct 09, 2014 | 52.55 | 52.89 | 51.08 | 51.31 | 197,639 | -1.24(-2.35%) |
Oct 08, 2014 | 51.12 | 52.60 | 51.02 | 52.55 | 152,268 | +1.26(+2.45%) |
Oct 07, 2014 | 51.61 | 52.00 | 51.00 | 51.29 | 274,556 | -0.76(-1.47%) |
Oct 06, 2014 | 52.27 | 52.65 | 51.67 | 52.05 | 211,184 | -0.24(-0.45%) |
Oct 03, 2014 | 52.53 | 52.64 | 51.85 | 52.29 | 192,573 | +0.42(+0.81%) |
Oct 02, 2014 | 51.68 | 52.22 | 51.05 | 51.87 | 350,168 | +0.05(+0.11%) |
Oct 01, 2014 | 53.00 | 53.19 | 51.71 | 51.82 | 242,798 | -1.18(-2.23%) |
Sep 30, 2014 | 54.17 | 54.24 | 53.00 | 53.00 | 188,281 | -1.18(-2.18%) |
Sep 29, 2014 | 54.26 | 54.76 | 54.07 | 54.18 | 104,400 | -0.68(-1.24%) |
Sep 26, 2014 | 54.50 | 55.03 | 54.26 | 54.87 | 224,184 | +0.40(+0.73%) |
Sep 25, 2014 | 55.38 | 55.51 | 54.27 | 54.47 | 207,158 | -1.09(-1.97%) |
Sep 24, 2014 | 56.10 | 56.10 | 55.29 | 55.56 | 235,349 | -0.41(-0.73%) |
Sep 23, 2014 | 56.73 | 57.13 | 55.58 | 55.97 | 429,532 | -0.96(-1.69%) |
Sep 22, 2014 | 57.22 | 57.26 | 55.96 | 56.93 | 934,495 | -1.12(-1.93%) |
Sep 19, 2014 | 58.73 | 59.27 | 57.63 | 58.05 | 492,155 | -0.63(-1.07%) |
Sep 18, 2014 | 57.76 | 59.07 | 57.49 | 58.68 | 560,083 | +1.24(+2.15%) |
Sep 17, 2014 | 57.45 | 57.88 | 56.99 | 57.44 | 134,248 | +0.09(+0.16%) |
Sep 16, 2014 | 57.10 | 57.58 | 56.68 | 57.35 | 95,783 | +0.12(+0.21%) |
Sep 15, 2014 | 57.31 | 57.55 | 56.66 | 57.23 | 228,244 | +0.02(+0.03%) |
Sep 12, 2014 | 58.07 | 58.51 | 56.87 | 57.21 | 169,674 | -0.96(-1.64%) |
Sep 11, 2014 | 57.65 | 58.40 | 57.49 | 58.17 | 99,683 | +0.35(+0.60%) |
Sep 10, 2014 | 57.95 | 58.04 | 57.37 | 57.82 | 107,412 | -0.13(-0.22%) |
Sep 09, 2014 | 57.95 | 58.36 | 57.57 | 57.95 | 198,434 | +0.05(+0.09%) |
Sep 08, 2014 | 58.14 | 58.32 | 57.56 | 57.90 | 154,453 | -0.31(-0.53%) |
Sep 05, 2014 | 59.56 | 59.56 | 57.97 | 58.20 | 482,349 | -1.67(-2.78%) |
Sep 04, 2014 | 59.04 | 59.91 | 59.04 | 59.87 | 250,911 | +0.83(+1.40%) |
Sep 03, 2014 | 58.54 | 59.77 | 58.38 | 59.04 | 386,244 | +0.95(+1.63%) |
Sep 02, 2014 | 57.59 | 58.60 | 56.94 | 58.10 | 264,018 | +0.51(+0.88%) |
Aug 29, 2014 | 55.66 | 57.59 | 57.59 | 57.59 | 371,148 | +1.97(+3.55%) |
Aug 28, 2014 | 55.81 | 56.09 | 55.09 | 55.61 | 90,904 | -0.26(-0.47%) |
Aug 27, 2014 | 55.89 | 56.39 | 55.73 | 55.88 | 53,988 | -0.08(-0.15%) |
Aug 26, 2014 | 56.14 | 56.41 | 55.63 | 55.96 | 135,764 | -0.13(-0.23%) |
Aug 25, 2014 | 55.78 | 56.64 | 55.66 | 56.09 | 133,569 | +0.45(+0.80%) |
Aug 22, 2014 | 55.48 | 55.71 | 55.30 | 55.64 | 91,512 | +0.08(+0.15%) |
Aug 21, 2014 | 55.64 | 55.74 | 54.44 | 55.56 | 151,582 | -0.02(-0.03%) |
Aug 20, 2014 | 55.73 | 55.92 | 55.33 | 55.58 | 157,058 | -0.29(-0.52%) |
Aug 19, 2014 | 54.85 | 55.88 | 54.85 | 55.87 | 138,105 | +0.60(+1.09%) |
Aug 18, 2014 | 54.06 | 55.31 | 54.06 | 55.27 | 135,716 | +1.46(+2.72%) |
Aug 15, 2014 | 54.58 | 54.58 | 53.18 | 53.80 | 136,082 | -0.39(-0.72%) |
Aug 14, 2014 | 53.81 | 54.34 | 53.71 | 54.19 | 90,418 | +0.22(+0.40%) |
Aug 13, 2014 | 53.28 | 54.34 | 53.28 | 53.97 | 156,526 | +0.75(+1.42%) |
Aug 12, 2014 | 53.13 | 54.45 | 52.85 | 53.22 | 172,953 | -0.12(-0.22%) |
Aug 11, 2014 | 53.16 | 53.74 | 52.57 | 53.34 | 120,369 | +0.44(+0.84%) |
Aug 08, 2014 | 52.17 | 52.93 | 52.16 | 52.89 | 120,962 | +0.77(+1.48%) |
Aug 07, 2014 | 52.88 | 53.23 | 52.12 | 52.12 | 233,951 | -0.75(-1.42%) |
Aug 06, 2014 | 52.32 | 53.39 | 52.27 | 52.88 | 145,853 | +0.19(+0.36%) |
Aug 05, 2014 | 52.12 | 52.86 | 51.94 | 52.69 | 153,808 | +0.34(+0.66%) |
Aug 04, 2014 | 52.49 | 52.69 | 51.59 | 52.34 | 172,051 | +0.18(+0.35%) |
Aug 01, 2014 | 52.88 | 52.93 | 52.08 | 52.16 | 239,511 | -0.90(-1.69%) |
Jul 31, 2014 | 54.46 | 54.58 | 52.84 | 53.06 | 402,069 | -1.53(-2.81%) |
Jul 30, 2014 | 55.57 | 56.07 | 54.00 | 54.59 | 345,217 | -0.16(-0.30%) |
Jul 29, 2014 | 55.36 | 55.68 | 54.66 | 54.75 | 309,097 | -0.39(-0.71%) |
Jul 28, 2014 | 55.11 | 55.45 | 54.35 | 55.14 | 189,753 | +0.02(+0.03%) |
Jul 25, 2014 | 54.84 | 55.16 | 54.71 | 55.13 | 186,503 | -0.09(-0.16%) |
Jul 24, 2014 | 55.41 | 55.54 | 55.04 | 55.22 | 159,601 | -0.15(-0.28%) |
Jul 23, 2014 | 56.40 | 56.40 | 55.22 | 55.37 | 226,039 | -1.06(-1.88%) |
Jul 22, 2014 | 55.95 | 56.52 | 55.78 | 56.43 | 254,054 | +0.84(+1.50%) |
Jul 21, 2014 | 55.12 | 55.93 | 54.68 | 55.60 | 106,229 | +0.19(+0.34%) |
Jul 18, 2014 | 54.46 | 55.61 | 54.46 | 55.41 | 123,329 | +0.89(+1.63%) |
Jul 17, 2014 | 54.86 | 55.11 | 54.34 | 54.52 | 164,894 | -0.68(-1.23%) |
Jul 16, 2014 | 55.44 | 55.62 | 54.69 | 55.20 | 189,937 | -0.04(-0.07%) |
Jul 15, 2014 | 55.57 | 55.89 | 54.88 | 55.24 | 289,622 | -0.21(-0.38%) |
Jul 14, 2014 | 55.78 | 56.21 | 55.14 | 55.44 | 187,072 | +0.05(+0.10%) |
Jul 11, 2014 | 55.33 | 55.56 | 54.49 | 55.39 | 236,371 | +0.03(+0.05%) |
Jul 10, 2014 | 54.80 | 55.41 | 54.54 | 55.36 | 244,605 | -0.28(-0.51%) |
Jul 09, 2014 | 55.97 | 55.97 | 55.24 | 55.64 | 98,618 | -0.11(-0.20%) |
Jul 08, 2014 | 55.43 | 55.83 | 55.08 | 55.75 | 313,650 | +0.33(+0.59%) |
Jul 07, 2014 | 56.42 | 56.43 | 55.36 | 55.43 | 218,978 | -1.16(-2.05%) |
Jul 03, 2014 | 56.02 | 56.59 | 56.59 | 56.59 | 78,780 | +0.80(+1.43%) |
Jul 02, 2014 | 56.16 | 56.28 | 55.36 | 55.79 | 458,358 | -0.38(-0.68%) |
Jul 01, 2014 | 56.30 | 56.86 | 56.12 | 56.17 | 240,668 | +0.15(+0.26%) |
Jun 30, 2014 | 55.74 | 56.33 | 55.37 | 56.03 | 188,724 | +0.15(+0.26%) |
Jun 27, 2014 | 55.36 | 55.93 | 55.36 | 55.88 | 377,267 | +0.19(+0.34%) |
Jun 26, 2014 | 56.05 | 56.05 | 55.25 | 55.69 | 68,869 | -0.31(-0.55%) |
Jun 25, 2014 | 55.30 | 56.04 | 55.02 | 56.00 | 91,996 | +0.45(+0.82%) |
Jun 24, 2014 | 56.04 | 56.42 | 55.44 | 55.54 | 115,190 | -0.50(-0.89%) |
Jun 23, 2014 | 56.57 | 56.66 | 55.87 | 56.04 | 202,381 | -0.23(-0.40%) |
Jun 20, 2014 | 56.42 | 56.58 | 56.04 | 56.27 | 479,645 | +0.04(+0.06%) |
Jun 19, 2014 | 56.29 | 56.50 | 55.60 | 56.23 | 158,274 | +0.02(+0.03%) |
Jun 18, 2014 | 55.71 | 56.26 | 55.34 | 56.22 | 145,037 | +0.52(+0.93%) |
Jun 17, 2014 | 55.09 | 56.20 | 54.97 | 55.70 | 175,967 | +0.50(+0.90%) |
Jun 16, 2014 | 55.08 | 55.76 | 55.00 | 55.20 | 219,156 | +0.18(+0.33%) |
Jun 13, 2014 | 55.19 | 55.54 | 54.72 | 55.02 | 194,658 | +0.05(+0.10%) |
Jun 12, 2014 | 55.35 | 55.35 | 54.71 | 54.96 | 350,598 | -0.32(-0.57%) |
Jun 11, 2014 | 55.64 | 55.83 | 55.07 | 55.28 | 219,170 | -0.51(-0.91%) |
Jun 10, 2014 | 56.19 | 56.19 | 55.32 | 55.79 | 193,450 | +1.08(+1.97%) |
Jun 06, 2014 | 54.26 | 54.86 | 53.98 | 54.71 | 240,807 | +1.57(+2.95%) |
Jun 05, 2014 | 52.64 | 53.54 | 52.53 | 53.14 | 260,221 | +0.66(+1.26%) |
Jun 04, 2014 | 51.91 | 52.73 | 51.79 | 52.48 | 301,727 | +0.59(+1.14%) |
Jun 03, 2014 | 51.21 | 52.09 | 51.02 | 51.89 | 392,413 | +0.60(+1.17%) |
Jun 02, 2014 | 50.90 | 51.63 | 50.67 | 51.29 | 238,791 | +0.68(+1.35%) |
May 30, 2014 | 50.53 | 50.77 | 50.26 | 50.61 | 227,775 | +0.07(+0.14%) |
May 29, 2014 | 50.19 | 50.72 | 49.90 | 50.53 | 165,038 | +0.15(+0.31%) |
May 28, 2014 | 50.64 | 50.72 | 50.22 | 50.38 | 170,554 | -0.10(-0.20%) |
May 27, 2014 | 50.06 | 50.84 | 49.92 | 50.48 | 165,164 | +0.74(+1.48%) |
May 23, 2014 | 48.88 | 49.74 | 49.74 | 49.74 | 112,276 | +0.88(+1.79%) |
May 22, 2014 | 48.60 | 48.95 | 48.51 | 48.87 | 47,025 | +0.37(+0.76%) |
May 21, 2014 | 47.99 | 48.71 | 47.80 | 48.50 | 181,295 | +0.66(+1.38%) |
May 20, 2014 | 48.94 | 49.08 | 47.35 | 47.84 | 195,447 | -1.17(-2.39%) |
May 19, 2014 | 48.33 | 49.07 | 48.31 | 49.01 | 210,453 | +0.69(+1.43%) |
May 16, 2014 | 47.98 | 48.40 | 47.65 | 48.32 | 180,635 | +0.25(+0.51%) |
May 15, 2014 | 48.53 | 48.77 | 47.55 | 48.07 | 220,332 | -0.70(-1.43%) |
May 14, 2014 | 49.49 | 50.04 | 48.76 | 48.77 | 220,853 | -1.03(-2.07%) |
May 13, 2014 | 50.26 | 50.48 | 49.75 | 49.81 | 139,018 | -0.43(-0.86%) |
May 12, 2014 | 49.42 | 50.52 | 49.33 | 50.24 | 175,432 | +1.14(+2.32%) |
May 09, 2014 | 47.95 | 49.16 | 47.95 | 49.10 | 198,290 | +1.06(+2.20%) |
May 08, 2014 | 48.45 | 49.18 | 47.97 | 48.04 | 193,283 | -0.40(-0.82%) |
May 07, 2014 | 48.29 | 48.51 | 47.68 | 48.44 | 140,840 | +0.23(+0.47%) |
May 06, 2014 | 48.93 | 49.36 | 48.21 | 48.21 | 178,451 | -0.91(-1.84%) |
May 05, 2014 | 48.40 | 49.22 | 47.75 | 49.12 | 267,548 | +0.54(+1.12%) |
May 02, 2014 | 47.92 | 48.96 | 47.73 | 48.57 | 239,197 | +0.78(+1.63%) |
May 01, 2014 | 47.95 | 48.69 | 46.80 | 47.80 | 510,867 | -0.35(-0.73%) |
Apr 30, 2014 | 50.01 | 50.03 | 47.04 | 48.15 | 856,964 | -3.33(-6.47%) |
Apr 29, 2014 | 51.54 | 51.91 | 51.16 | 51.48 | 176,603 | +0.24(+0.48%) |
Apr 28, 2014 | 51.57 | 51.70 | 50.47 | 51.24 | 306,929 | -0.03(-0.05%) |
Apr 25, 2014 | 51.99 | 52.11 | 51.14 | 51.26 | 155,335 | -0.97(-1.85%) |
Apr 24, 2014 | 53.29 | 53.31 | 52.00 | 52.23 | 133,884 | -0.89(-1.67%) |
Apr 23, 2014 | 52.92 | 53.69 | 52.70 | 53.12 | 234,118 | +0.11(+0.20%) |
Apr 22, 2014 | 53.29 | 53.56 | 52.93 | 53.01 | 158,508 | -0.23(-0.42%) |
Apr 21, 2014 | 53.86 | 53.86 | 52.71 | 53.24 | 112,838 | +0.24(+0.46%) |
Apr 17, 2014 | 51.91 | 52.99 | 52.99 | 52.99 | 102,313 | +1.00(+1.93%) |
Apr 16, 2014 | 51.75 | 51.99 | 51.45 | 51.99 | 114,240 | +0.52(+1.00%) |
Apr 15, 2014 | 51.88 | 52.14 | 50.77 | 51.47 | 116,868 | -0.32(-0.61%) |
Apr 14, 2014 | 51.95 | 52.21 | 51.35 | 51.79 | 129,472 | +0.24(+0.46%) |
Apr 11, 2014 | 51.66 | 52.26 | 51.12 | 51.55 | 130,186 | -0.57(-1.09%) |
Apr 10, 2014 | 53.56 | 53.62 | 51.62 | 52.12 | 148,907 | -1.48(-2.75%) |
Apr 09, 2014 | 52.67 | 53.80 | 52.08 | 53.60 | 202,044 | +1.12(+2.14%) |
Apr 08, 2014 | 51.57 | 52.61 | 50.83 | 52.48 | 271,914 | +0.96(+1.86%) |
Apr 07, 2014 | 52.32 | 52.32 | 51.29 | 51.52 | 166,439 | -0.97(-1.85%) |
Apr 04, 2014 | 54.03 | 54.16 | 52.28 | 52.48 | 168,538 | -1.17(-2.18%) |
Apr 03, 2014 | 54.38 | 54.79 | 53.13 | 53.65 | 196,958 | -0.46(-0.85%) |
Apr 02, 2014 | 52.93 | 54.31 | 52.89 | 54.11 | 387,872 | +1.33(+2.52%) |
Apr 01, 2014 | 53.36 | 53.57 | 52.49 | 52.78 | 279,932 | -0.33(-0.63%) |
Mar 31, 2014 | 52.67 | 53.33 | 52.65 | 53.12 | 307,301 | +0.63(+1.21%) |
Mar 28, 2014 | 52.11 | 53.15 | 52.04 | 52.48 | 124,236 | +0.43(+0.82%) |
Mar 27, 2014 | 52.54 | 52.63 | 51.84 | 52.06 | 78,832 | -0.59(-1.12%) |
Mar 26, 2014 | 53.68 | 53.77 | 52.32 | 52.65 | 211,660 | -0.77(-1.44%) |
Mar 25, 2014 | 53.40 | 53.76 | 53.09 | 53.42 | 122,556 | +0.22(+0.41%) |
Mar 24, 2014 | 53.49 | 53.81 | 52.82 | 53.20 | 173,640 | -0.26(-0.49%) |
Mar 21, 2014 | 53.09 | 53.90 | 52.98 | 53.46 | 262,415 | +0.48(+0.91%) |
Mar 20, 2014 | 52.48 | 53.07 | 52.10 | 52.98 | 179,620 | +0.58(+1.11%) |
Mar 19, 2014 | 52.74 | 52.91 | 52.02 | 52.40 | 197,677 | -0.17(-0.33%) |
Mar 18, 2014 | 52.95 | 53.30 | 52.38 | 52.57 | 153,983 | -0.35(-0.67%) |
Mar 17, 2014 | 52.24 | 54.58 | 52.19 | 52.93 | 332,686 | +1.83(+3.58%) |
Mar 14, 2014 | 50.38 | 51.13 | 50.38 | 51.10 | 118,791 | +0.59(+1.16%) |
Mar 13, 2014 | 51.37 | 51.62 | 50.18 | 50.51 | 116,283 | -0.72(-1.41%) |
Mar 12, 2014 | 51.63 | 51.86 | 50.98 | 51.24 | 141,318 | -0.67(-1.29%) |
Mar 11, 2014 | 53.62 | 53.75 | 51.85 | 51.91 | 146,595 | -1.67(-3.12%) |
Mar 10, 2014 | 53.73 | 53.88 | 52.99 | 53.58 | 151,739 | -0.14(-0.27%) |
Mar 07, 2014 | 53.77 | 54.15 | 53.32 | 53.72 | 214,728 | +0.10(+0.19%) |
Mar 06, 2014 | 53.61 | 53.93 | 53.44 | 53.62 | 128,527 | +0.01(+0.02%) |
Mar 05, 2014 | 54.29 | 54.29 | 53.51 | 53.62 | 244,440 | -0.92(-1.69%) |
Mar 04, 2014 | 54.18 | 55.09 | 53.91 | 54.54 | 319,843 | +0.14(+0.25%) |
Mar 03, 2014 | 55.33 | 55.36 | 54.13 | 54.40 | 207,364 | -1.37(-2.45%) |
Feb 28, 2014 | 56.32 | 56.46 | 55.59 | 55.77 | 280,878 | -0.43(-0.76%) |
Feb 27, 2014 | 55.79 | 56.23 | 55.53 | 56.20 | 110,297 | +0.24(+0.42%) |
Feb 26, 2014 | 54.69 | 56.10 | 54.30 | 55.96 | 195,597 | +1.30(+2.38%) |
Feb 25, 2014 | 54.48 | 55.03 | 54.32 | 54.66 | 93,221 | +0.09(+0.17%) |
Feb 24, 2014 | 54.30 | 54.84 | 54.26 | 54.57 | 141,121 | +0.29(+0.53%) |
Feb 21, 2014 | 54.45 | 54.62 | 54.17 | 54.28 | 155,874 | +0.03(+0.05%) |
Feb 20, 2014 | 54.31 | 54.39 | 53.92 | 54.25 | 219,882 | +0.20(+0.37%) |
Feb 19, 2014 | 53.33 | 54.32 | 53.33 | 54.05 | 266,027 | +0.76(+1.42%) |
Feb 18, 2014 | 52.69 | 53.50 | 52.17 | 53.29 | 207,775 | +0.71(+1.36%) |
Feb 14, 2014 | 51.68 | 52.58 | 52.58 | 52.58 | 324,875 | +0.91(+1.77%) |
Feb 13, 2014 | 50.15 | 51.72 | 50.03 | 51.67 | 179,102 | +1.09(+2.16%) |
Feb 12, 2014 | 50.30 | 51.06 | 50.03 | 50.57 | 102,220 | +0.33(+0.67%) |
Feb 11, 2014 | 49.26 | 50.46 | 49.05 | 50.24 | 148,901 | +0.94(+1.91%) |
Feb 10, 2014 | 49.55 | 49.55 | 48.67 | 49.30 | 299,191 | -0.41(-0.82%) |
Feb 07, 2014 | 49.35 | 50.06 | 49.26 | 49.71 | 210,109 | +0.52(+1.06%) |
Feb 06, 2014 | 48.58 | 49.46 | 48.28 | 49.18 | 119,071 | +0.71(+1.47%) |
Feb 05, 2014 | 48.81 | 49.08 | 48.25 | 48.47 | 124,809 | -0.49(-1.00%) |
Feb 04, 2014 | 48.98 | 49.20 | 47.56 | 48.96 | 175,272 | +0.11(+0.22%) |
Feb 03, 2014 | 50.66 | 50.66 | 48.62 | 48.85 | 181,478 | -1.74(-3.45%) |
Jan 31, 2014 | 50.06 | 51.22 | 50.06 | 50.59 | 125,710 | -0.33(-0.64%) |
Jan 30, 2014 | 50.66 | 51.27 | 50.27 | 50.92 | 115,881 | +0.50(+0.99%) |
Jan 29, 2014 | 50.83 | 51.12 | 50.34 | 50.42 | 121,748 | -0.75(-1.46%) |
Jan 28, 2014 | 50.44 | 51.34 | 50.36 | 51.17 | 199,499 | +0.89(+1.78%) |
Jan 27, 2014 | 51.07 | 51.18 | 49.93 | 50.28 | 199,965 | -0.60(-1.17%) |
Jan 24, 2014 | 51.67 | 51.67 | 50.20 | 50.87 | 227,642 | -1.26(-2.41%) |
Jan 23, 2014 | 53.44 | 53.65 | 51.94 | 52.13 | 325,106 | -1.45(-2.71%) |
Jan 22, 2014 | 53.94 | 54.09 | 53.31 | 53.58 | 98,345 | -0.40(-0.74%) |
Jan 21, 2014 | 54.54 | 54.54 | 53.50 | 53.98 | 125,068 | -0.13(-0.23%) |
Jan 17, 2014 | 53.91 | 54.11 | 54.11 | 54.11 | 245,926 | +0.17(+0.32%) |
Jan 16, 2014 | 53.87 | 54.18 | 53.64 | 53.93 | 138,074 | -0.01(-0.02%) |
Jan 15, 2014 | 53.65 | 54.16 | 53.65 | 53.94 | 191,481 | +0.29(+0.54%) |
Jan 14, 2014 | 52.69 | 53.67 | 52.69 | 53.65 | 143,258 | +1.30(+2.48%) |
Jan 13, 2014 | 52.99 | 53.40 | 52.11 | 52.35 | 189,143 | -0.88(-1.65%) |
Jan 10, 2014 | 54.20 | 54.30 | 52.97 | 53.23 | 339,397 | -1.16(-2.13%) |
Jan 09, 2014 | 54.41 | 54.67 | 53.90 | 54.39 | 85,959 | +0.17(+0.32%) |
Jan 08, 2014 | 54.12 | 54.64 | 53.89 | 54.21 | 90,874 | +0.19(+0.35%) |
Jan 07, 2014 | 53.87 | 54.19 | 53.70 | 54.02 | 333,223 | +0.40(+0.74%) |
Jan 06, 2014 | 54.36 | 54.66 | 53.56 | 53.63 | 130,165 | -0.62(-1.15%) |
Jan 03, 2014 | 54.64 | 54.97 | 54.17 | 54.25 | 136,483 | -0.37(-0.68%) |
Jan 02, 2014 | 55.79 | 55.82 | 54.54 | 54.62 | 95,317 | -1.26(-2.25%) |
Dec 31, 2013 | 55.64 | 55.88 | 55.88 | 55.88 | 92,457 | +0.19(+0.34%) |
Dec 30, 2013 | 56.22 | 56.45 | 55.61 | 55.69 | 77,700 | -0.48(-0.85%) |
Dec 27, 2013 | 56.44 | 56.59 | 55.96 | 56.16 | 62,765 | -0.02(-0.03%) |
Dec 26, 2013 | 56.02 | 56.45 | 56.02 | 56.18 | 62,637 | +0.28(+0.50%) |
Dec 24, 2013 | 55.40 | 56.23 | 55.40 | 55.90 | 61,885 | +0.61(+1.09%) |
Dec 23, 2013 | 54.57 | 55.43 | 54.57 | 55.30 | 88,989 | +1.07(+1.97%) |
Dec 20, 2013 | 53.92 | 54.56 | 53.20 | 54.23 | 494,195 | +0.33(+0.60%) |
Dec 19, 2013 | 54.20 | 54.55 | 53.54 | 53.91 | 134,179 | -0.34(-0.63%) |
Dec 18, 2013 | 53.85 | 54.25 | 53.16 | 54.25 | 174,171 | +0.33(+0.60%) |
Dec 17, 2013 | 54.11 | 54.11 | 53.56 | 53.92 | 113,975 | -0.07(-0.13%) |
Dec 16, 2013 | 52.86 | 54.10 | 52.80 | 54.00 | 128,779 | +1.27(+2.42%) |
Dec 13, 2013 | 52.96 | 53.30 | 52.59 | 52.72 | 115,353 | -0.20(-0.38%) |
Dec 12, 2013 | 53.57 | 53.57 | 52.88 | 52.92 | 146,509 | -0.18(-0.34%) |
Dec 11, 2013 | 53.27 | 53.38 | 52.90 | 53.10 | 187,966 | -0.12(-0.22%) |
Dec 10, 2013 | 53.22 | 53.65 | 53.00 | 53.22 | 162,516 | -0.23(-0.42%) |
Dec 09, 2013 | 53.26 | 53.57 | 52.97 | 53.45 | 81,738 | +0.23(+0.42%) |
Dec 06, 2013 | 52.61 | 53.70 | 52.53 | 53.22 | 98,365 | +0.93(+1.78%) |
Dec 05, 2013 | 52.77 | 53.20 | 52.22 | 52.29 | 99,535 | -0.47(-0.89%) |
Dec 04, 2013 | 53.17 | 53.87 | 52.61 | 52.76 | 263,054 | -0.70(-1.30%) |
Dec 03, 2013 | 53.27 | 53.55 | 53.09 | 53.46 | 79,880 | -0.06(-0.12%) |