Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.23 | 45.90 | 45.90 | 45.90 | 91,542 | -0.18(-0.40%) |
Dec 30, 2014 | 46.41 | 46.81 | 45.97 | 46.08 | 88,519 | -0.29(-0.63%) |
Dec 29, 2014 | 45.43 | 46.56 | 45.27 | 46.37 | 123,646 | +0.86(+1.90%) |
Dec 26, 2014 | 45.38 | 45.71 | 45.09 | 45.51 | 47,843 | +0.31(+0.68%) |
Dec 24, 2014 | 45.81 | 45.20 | 45.20 | 45.20 | 33,200 | -0.76(-1.66%) |
Dec 23, 2014 | 45.96 | 46.57 | 45.69 | 45.96 | 126,803 | +0.45(+0.99%) |
Dec 22, 2014 | 44.59 | 45.56 | 44.59 | 45.51 | 92,320 | +1.14(+2.57%) |
Dec 19, 2014 | 44.89 | 44.89 | 43.78 | 44.38 | 210,723 | -0.54(-1.20%) |
Dec 18, 2014 | 45.32 | 45.76 | 44.88 | 44.92 | 320,767 | -0.17(-0.37%) |
Dec 17, 2014 | 44.52 | 45.69 | 44.06 | 45.08 | 261,017 | +0.63(+1.42%) |
Dec 16, 2014 | 44.87 | 45.56 | 43.99 | 44.45 | 182,450 | -0.39(-0.87%) |
Dec 15, 2014 | 47.04 | 47.04 | 44.67 | 44.84 | 154,831 | -1.72(-3.70%) |
Dec 12, 2014 | 46.94 | 46.95 | 45.73 | 46.56 | 270,761 | -0.63(-1.34%) |
Dec 11, 2014 | 49.09 | 49.09 | 46.65 | 47.19 | 635,490 | -3.74(-7.34%) |
Dec 10, 2014 | 52.03 | 52.35 | 50.83 | 50.93 | 88,026 | -1.09(-2.09%) |
Dec 09, 2014 | 51.37 | 52.37 | 51.37 | 52.02 | 69,619 | -0.02(-0.05%) |
Dec 08, 2014 | 53.21 | 53.71 | 51.83 | 52.05 | 59,846 | -1.38(-2.58%) |
Dec 05, 2014 | 53.07 | 53.70 | 52.75 | 53.43 | 42,882 | +0.31(+0.58%) |
Dec 04, 2014 | 54.19 | 54.53 | 52.65 | 53.12 | 149,141 | -1.27(-2.34%) |
Dec 03, 2014 | 54.17 | 54.92 | 53.69 | 54.39 | 90,313 | +0.57(+1.07%) |
Dec 02, 2014 | 54.03 | 54.39 | 53.64 | 53.82 | 54,362 | -0.26(-0.48%) |
Dec 01, 2014 | 54.70 | 55.07 | 53.99 | 54.08 | 101,710 | -0.98(-1.78%) |
Nov 28, 2014 | 54.45 | 55.65 | 54.04 | 55.06 | 38,700 | +0.57(+1.04%) |
Nov 26, 2014 | 54.36 | 54.49 | 54.49 | 54.49 | 57,980 | -0.10(-0.18%) |
Nov 25, 2014 | 55.03 | 55.03 | 54.22 | 54.59 | 41,605 | -0.06(-0.11%) |
Nov 24, 2014 | 54.26 | 54.87 | 54.18 | 54.65 | 55,766 | +0.37(+0.67%) |
Nov 21, 2014 | 55.16 | 55.76 | 54.19 | 54.28 | 54,008 | -0.36(-0.65%) |
Nov 20, 2014 | 54.41 | 55.22 | 54.28 | 54.64 | 88,449 | -0.12(-0.23%) |
Nov 19, 2014 | 54.37 | 55.13 | 54.26 | 54.77 | 75,171 | +0.39(+0.72%) |
Nov 18, 2014 | 54.43 | 54.95 | 54.33 | 54.38 | 59,555 | +0.04(+0.08%) |
Nov 17, 2014 | 54.20 | 54.71 | 54.04 | 54.33 | 59,571 | -0.12(-0.21%) |
Nov 14, 2014 | 54.66 | 54.84 | 54.29 | 54.45 | 40,253 | -0.12(-0.23%) |
Nov 13, 2014 | 55.60 | 55.81 | 54.36 | 54.58 | 69,937 | -0.88(-1.59%) |
Nov 12, 2014 | 54.26 | 55.57 | 54.26 | 55.46 | 59,435 | +1.06(+1.96%) |
Nov 11, 2014 | 54.71 | 55.05 | 54.24 | 54.39 | 85,022 | -0.19(-0.35%) |
Nov 10, 2014 | 53.81 | 54.66 | 53.81 | 54.58 | 134,085 | +0.67(+1.25%) |
Nov 07, 2014 | 53.17 | 54.01 | 53.01 | 53.91 | 116,090 | +0.57(+1.06%) |
Nov 06, 2014 | 51.89 | 53.43 | 51.89 | 53.35 | 85,189 | +1.31(+2.52%) |
Nov 05, 2014 | 51.90 | 52.18 | 51.47 | 52.03 | 48,116 | +0.65(+1.26%) |
Nov 04, 2014 | 51.53 | 51.63 | 50.88 | 51.38 | 54,699 | -0.25(-0.48%) |
Nov 03, 2014 | 50.88 | 51.79 | 50.72 | 51.63 | 119,390 | +0.71(+1.40%) |
Oct 31, 2014 | 51.91 | 51.91 | 50.61 | 50.92 | 128,855 | +0.09(+0.18%) |
Oct 30, 2014 | 50.55 | 51.16 | 50.54 | 50.83 | 147,442 | +0.03(+0.07%) |
Oct 29, 2014 | 50.11 | 50.11 | 50.11 | 50.79 | 161,435 | -0.09(-0.18%) |
Oct 28, 2014 | 50.65 | 51.13 | 50.42 | 50.88 | 142,379 | +0.40(+0.79%) |
Oct 27, 2014 | 50.59 | 50.64 | 50.64 | 50.49 | 56,156 | -0.16(-0.31%) |
Oct 24, 2014 | 50.96 | 51.31 | 50.41 | 50.64 | 42,317 | -0.17(-0.34%) |
Oct 23, 2014 | 50.78 | 51.50 | 50.55 | 50.82 | 84,715 | +0.29(+0.58%) |
Oct 22, 2014 | 49.88 | 51.17 | 49.80 | 50.53 | 102,597 | +0.65(+1.30%) |
Oct 21, 2014 | 49.26 | 50.02 | 49.02 | 49.88 | 110,387 | +0.95(+1.94%) |
Oct 20, 2014 | 48.31 | 49.01 | 48.31 | 48.93 | 45,933 | +0.28(+0.58%) |
Oct 17, 2014 | 50.01 | 50.67 | 48.48 | 48.65 | 111,650 | -1.02(-2.06%) |
Oct 16, 2014 | 48.46 | 50.00 | 48.46 | 49.67 | 123,523 | +0.56(+1.13%) |
Oct 15, 2014 | 49.38 | 50.04 | 48.69 | 49.11 | 144,917 | -0.76(-1.52%) |
Oct 14, 2014 | 49.61 | 50.50 | 49.30 | 49.87 | 74,961 | +0.63(+1.28%) |
Oct 13, 2014 | 49.40 | 50.22 | 48.86 | 49.24 | 100,672 | -0.28(-0.57%) |
Oct 10, 2014 | 49.36 | 50.14 | 49.36 | 49.52 | 123,060 | -0.13(-0.27%) |
Oct 09, 2014 | 50.71 | 51.11 | 49.61 | 49.65 | 139,140 | -1.23(-2.41%) |
Oct 08, 2014 | 49.64 | 50.93 | 49.44 | 50.88 | 103,743 | +1.11(+2.23%) |
Oct 07, 2014 | 50.73 | 50.81 | 49.46 | 49.77 | 179,621 | -1.37(-2.67%) |
Oct 06, 2014 | 51.72 | 51.72 | 50.86 | 51.14 | 46,116 | -0.50(-0.96%) |
Oct 03, 2014 | 51.24 | 52.22 | 50.99 | 51.63 | 98,331 | +0.97(+1.91%) |
Oct 02, 2014 | 49.50 | 50.85 | 49.50 | 50.67 | 103,573 | +1.08(+2.17%) |
Oct 01, 2014 | 50.33 | 50.33 | 49.13 | 49.59 | 176,860 | -0.94(-1.85%) |
Sep 30, 2014 | 52.07 | 52.24 | 50.52 | 50.52 | 142,563 | -1.66(-3.18%) |
Sep 29, 2014 | 51.24 | 52.25 | 51.24 | 52.18 | 77,624 | +0.22(+0.41%) |
Sep 26, 2014 | 51.71 | 52.16 | 51.33 | 51.97 | 73,986 | +0.29(+0.56%) |
Sep 25, 2014 | 52.96 | 52.96 | 51.48 | 51.68 | 76,253 | -1.48(-2.79%) |
Sep 24, 2014 | 53.19 | 53.29 | 52.78 | 53.16 | 64,573 | +0.01(+0.02%) |
Sep 23, 2014 | 52.86 | 53.38 | 52.86 | 53.15 | 91,590 | +0.14(+0.27%) |
Sep 22, 2014 | 53.35 | 53.35 | 52.20 | 53.01 | 92,444 | -0.46(-0.85%) |
Sep 19, 2014 | 54.82 | 54.82 | 53.07 | 53.47 | 139,685 | -1.22(-2.23%) |
Sep 18, 2014 | 54.30 | 54.72 | 54.14 | 54.68 | 88,054 | +0.61(+1.13%) |
Sep 17, 2014 | 54.13 | 54.37 | 53.60 | 54.07 | 90,847 | +0.11(+0.20%) |
Sep 16, 2014 | 54.10 | 54.35 | 53.67 | 53.96 | 93,160 | -0.25(-0.46%) |
Sep 15, 2014 | 54.05 | 54.32 | 53.27 | 54.21 | 117,454 | +0.15(+0.28%) |
Sep 12, 2014 | 54.04 | 54.27 | 53.48 | 54.06 | 120,538 | +0.12(+0.22%) |
Sep 11, 2014 | 52.98 | 54.19 | 52.77 | 53.95 | 177,768 | +0.75(+1.42%) |
Sep 10, 2014 | 51.49 | 53.51 | 50.23 | 53.19 | 291,411 | +1.94(+3.78%) |
Sep 09, 2014 | 51.64 | 52.20 | 50.76 | 51.25 | 138,618 | -0.31(-0.61%) |
Sep 08, 2014 | 50.92 | 51.83 | 50.83 | 51.57 | 54,455 | +0.68(+1.33%) |
Sep 05, 2014 | 51.20 | 51.54 | 50.27 | 50.89 | 85,255 | -0.55(-1.06%) |
Sep 04, 2014 | 51.80 | 52.18 | 51.32 | 51.44 | 99,694 | -0.10(-0.19%) |
Sep 03, 2014 | 51.68 | 51.94 | 51.29 | 51.54 | 146,404 | +0.23(+0.45%) |
Sep 02, 2014 | 51.06 | 51.41 | 50.48 | 51.30 | 118,347 | +0.50(+0.98%) |
Aug 29, 2014 | 50.56 | 50.81 | 50.81 | 50.81 | 118,057 | +0.23(+0.46%) |
Aug 28, 2014 | 50.97 | 51.24 | 50.33 | 50.57 | 52,548 | -0.84(-1.64%) |
Aug 27, 2014 | 51.37 | 51.75 | 50.65 | 51.42 | 156,949 | +0.43(+0.84%) |
Aug 26, 2014 | 51.41 | 51.41 | 50.90 | 50.99 | 77,452 | -0.36(-0.69%) |
Aug 25, 2014 | 51.43 | 51.49 | 50.81 | 51.34 | 91,399 | +0.17(+0.34%) |
Aug 22, 2014 | 50.96 | 51.41 | 50.96 | 51.17 | 81,089 | +0.28(+0.55%) |
Aug 21, 2014 | 50.86 | 51.09 | 50.00 | 50.89 | 73,158 | -0.02(-0.05%) |
Aug 20, 2014 | 51.81 | 51.81 | 50.63 | 50.91 | 75,432 | -1.09(-2.10%) |
Aug 19, 2014 | 51.73 | 52.18 | 51.73 | 52.01 | 41,137 | +0.41(+0.80%) |
Aug 18, 2014 | 51.14 | 51.62 | 50.98 | 51.59 | 127,671 | +1.00(+1.98%) |
Aug 15, 2014 | 51.68 | 51.78 | 50.00 | 50.59 | 90,986 | -0.53(-1.04%) |
Aug 14, 2014 | 51.22 | 51.58 | 50.60 | 51.12 | 35,312 | -0.02(-0.03%) |
Aug 13, 2014 | 51.41 | 51.71 | 50.86 | 51.14 | 76,667 | -0.24(-0.47%) |
Aug 12, 2014 | 52.08 | 52.43 | 50.86 | 51.38 | 48,556 | -0.84(-1.60%) |
Aug 11, 2014 | 52.19 | 53.03 | 52.09 | 52.21 | 52,780 | +0.23(+0.45%) |
Aug 08, 2014 | 51.22 | 52.55 | 51.22 | 51.98 | 110,480 | +0.81(+1.59%) |
Aug 07, 2014 | 51.70 | 51.73 | 50.78 | 51.17 | 56,871 | -0.13(-0.26%) |
Aug 06, 2014 | 50.18 | 51.44 | 50.18 | 51.30 | 81,230 | +0.89(+1.76%) |
Aug 05, 2014 | 49.74 | 50.72 | 49.46 | 50.42 | 55,392 | +0.59(+1.18%) |
Aug 04, 2014 | 49.25 | 49.94 | 48.22 | 49.83 | 100,643 | +0.63(+1.28%) |
Aug 01, 2014 | 49.46 | 49.68 | 48.49 | 49.20 | 77,186 | -0.15(-0.30%) |
Jul 31, 2014 | 50.00 | 50.14 | 48.91 | 49.35 | 80,030 | -1.17(-2.31%) |
Jul 30, 2014 | 51.09 | 51.12 | 50.43 | 50.52 | 36,873 | -0.17(-0.33%) |
Jul 29, 2014 | 50.86 | 51.34 | 50.65 | 50.68 | 36,749 | -0.06(-0.11%) |
Jul 28, 2014 | 51.18 | 51.18 | 50.03 | 50.74 | 58,515 | -0.44(-0.86%) |
Jul 25, 2014 | 51.92 | 52.22 | 50.90 | 51.18 | 52,399 | -1.14(-2.18%) |
Jul 24, 2014 | 52.29 | 52.98 | 52.09 | 52.32 | 53,444 | +0.31(+0.59%) |
Jul 23, 2014 | 52.17 | 52.43 | 51.85 | 52.02 | 36,775 | +0.13(+0.26%) |
Jul 22, 2014 | 51.66 | 52.21 | 51.65 | 51.88 | 87,478 | +0.54(+1.05%) |
Jul 21, 2014 | 51.45 | 51.78 | 50.57 | 51.34 | 152,678 | -0.35(-0.67%) |
Jul 18, 2014 | 51.38 | 51.92 | 51.19 | 51.69 | 123,989 | +0.18(+0.35%) |
Jul 17, 2014 | 52.04 | 52.33 | 51.49 | 51.51 | 83,616 | -0.91(-1.74%) |
Jul 16, 2014 | 53.08 | 53.08 | 52.23 | 52.42 | 78,671 | -0.35(-0.66%) |
Jul 15, 2014 | 54.04 | 54.04 | 52.74 | 52.77 | 115,026 | -1.41(-2.61%) |
Jul 14, 2014 | 54.53 | 54.73 | 53.96 | 54.18 | 45,952 | +0.18(+0.34%) |
Jul 11, 2014 | 54.52 | 54.52 | 53.74 | 54.00 | 69,712 | -0.40(-0.73%) |
Jul 10, 2014 | 54.44 | 55.25 | 53.67 | 54.40 | 90,705 | -0.97(-1.75%) |
Jul 09, 2014 | 55.30 | 55.90 | 55.01 | 55.36 | 74,707 | +0.28(+0.51%) |
Jul 08, 2014 | 55.57 | 55.63 | 54.35 | 55.08 | 147,937 | -0.47(-0.85%) |
Jul 07, 2014 | 56.08 | 56.61 | 55.44 | 55.55 | 90,496 | -0.92(-1.64%) |
Jul 03, 2014 | 56.23 | 56.48 | 56.48 | 56.48 | 52,077 | +0.37(+0.66%) |
Jul 02, 2014 | 56.21 | 56.59 | 55.96 | 56.11 | 60,748 | +0.00(+0.00%) |
Jul 01, 2014 | 55.28 | 56.77 | 55.28 | 56.11 | 122,227 | +1.06(+1.92%) |
Jun 30, 2014 | 56.06 | 57.15 | 54.99 | 55.05 | 199,004 | -1.08(-1.93%) |
Jun 27, 2014 | 56.09 | 56.77 | 56.03 | 56.13 | 199,122 | -0.37(-0.66%) |
Jun 26, 2014 | 55.34 | 56.66 | 55.03 | 56.50 | 145,360 | +0.92(+1.65%) |
Jun 25, 2014 | 55.59 | 56.00 | 54.91 | 55.59 | 116,557 | -0.17(-0.31%) |
Jun 24, 2014 | 55.84 | 57.15 | 55.56 | 55.76 | 143,387 | -0.16(-0.28%) |
Jun 23, 2014 | 56.15 | 56.59 | 55.64 | 55.92 | 75,523 | -0.42(-0.75%) |
Jun 20, 2014 | 56.74 | 57.12 | 56.32 | 56.34 | 142,973 | -0.09(-0.16%) |
Jun 19, 2014 | 57.15 | 57.31 | 56.32 | 56.43 | 56,334 | -0.56(-0.99%) |
Jun 18, 2014 | 57.84 | 57.93 | 56.80 | 56.99 | 106,600 | -0.61(-1.06%) |
Jun 17, 2014 | 57.80 | 58.09 | 57.24 | 57.60 | 206,007 | -0.21(-0.37%) |
Jun 16, 2014 | 57.53 | 57.88 | 57.06 | 57.81 | 130,628 | +0.40(+0.70%) |
Jun 13, 2014 | 57.51 | 57.83 | 56.97 | 57.41 | 120,767 | +0.26(+0.46%) |
Jun 12, 2014 | 57.29 | 58.02 | 56.64 | 57.15 | 151,960 | -0.37(-0.65%) |
Jun 11, 2014 | 58.46 | 58.99 | 56.27 | 57.52 | 448,547 | -2.32(-3.88%) |
Jun 10, 2014 | 56.77 | 59.97 | 56.34 | 59.84 | 460,109 | +6.20(+11.56%) |
Jun 06, 2014 | 54.37 | 54.41 | 53.48 | 53.64 | 160,338 | -0.44(-0.81%) |
Jun 05, 2014 | 54.56 | 55.02 | 53.67 | 54.07 | 215,150 | -0.64(-1.18%) |
Jun 04, 2014 | 53.01 | 55.12 | 52.29 | 54.72 | 131,393 | +1.46(+2.74%) |
Jun 03, 2014 | 53.31 | 53.51 | 52.46 | 53.26 | 116,817 | -0.08(-0.15%) |
Jun 02, 2014 | 52.97 | 53.88 | 52.00 | 53.34 | 120,009 | +0.55(+1.05%) |
May 30, 2014 | 53.56 | 53.92 | 52.55 | 52.79 | 126,715 | -0.60(-1.13%) |
May 29, 2014 | 54.17 | 54.19 | 53.16 | 53.39 | 38,497 | -0.52(-0.96%) |
May 28, 2014 | 54.24 | 54.55 | 53.72 | 53.91 | 72,424 | -0.58(-1.06%) |
May 27, 2014 | 53.27 | 54.77 | 53.27 | 54.49 | 70,421 | +1.41(+2.66%) |
May 23, 2014 | 52.95 | 53.08 | 53.08 | 53.08 | 45,053 | +0.33(+0.63%) |
May 22, 2014 | 52.11 | 53.02 | 52.11 | 52.74 | 47,372 | +0.63(+1.20%) |
May 21, 2014 | 52.46 | 52.91 | 51.79 | 52.12 | 68,223 | +0.03(+0.06%) |
May 20, 2014 | 52.47 | 52.47 | 51.12 | 52.08 | 104,985 | -0.42(-0.80%) |
May 19, 2014 | 52.03 | 52.84 | 52.03 | 52.51 | 55,854 | +0.46(+0.89%) |
May 16, 2014 | 51.22 | 52.09 | 51.22 | 52.04 | 40,984 | +0.84(+1.64%) |
May 15, 2014 | 51.09 | 51.56 | 50.11 | 51.20 | 64,009 | -0.26(-0.50%) |
May 14, 2014 | 52.20 | 52.20 | 51.06 | 51.46 | 100,558 | -1.02(-1.95%) |
May 13, 2014 | 52.95 | 53.08 | 52.15 | 52.48 | 98,677 | -0.21(-0.39%) |
May 12, 2014 | 51.85 | 53.50 | 51.84 | 52.69 | 149,532 | +0.40(+0.77%) |
May 09, 2014 | 51.31 | 52.81 | 50.57 | 52.28 | 115,021 | +0.75(+1.46%) |
May 08, 2014 | 52.32 | 53.68 | 51.43 | 51.53 | 82,870 | -0.70(-1.34%) |
May 07, 2014 | 52.60 | 52.75 | 50.94 | 52.23 | 83,674 | -0.27(-0.52%) |
May 06, 2014 | 53.54 | 54.17 | 52.08 | 52.51 | 69,944 | -1.40(-2.59%) |
May 05, 2014 | 53.79 | 54.51 | 53.06 | 53.90 | 74,961 | -0.38(-0.70%) |
May 02, 2014 | 55.16 | 55.57 | 54.08 | 54.28 | 61,298 | -0.75(-1.37%) |
May 01, 2014 | 54.67 | 55.18 | 54.01 | 55.03 | 102,261 | +0.53(+0.97%) |
Apr 30, 2014 | 54.14 | 54.54 | 52.98 | 54.50 | 70,268 | +0.31(+0.56%) |
Apr 29, 2014 | 54.47 | 54.91 | 53.99 | 54.20 | 43,982 | -0.07(-0.12%) |
Apr 28, 2014 | 54.72 | 55.87 | 53.19 | 54.26 | 101,480 | -0.39(-0.71%) |
Apr 25, 2014 | 56.20 | 56.72 | 54.03 | 54.65 | 130,905 | -1.80(-3.19%) |
Apr 24, 2014 | 57.49 | 57.72 | 56.02 | 56.45 | 120,205 | -0.71(-1.24%) |
Apr 23, 2014 | 57.44 | 57.86 | 57.08 | 57.16 | 95,059 | -0.22(-0.39%) |
Apr 22, 2014 | 56.22 | 57.76 | 55.98 | 57.39 | 63,457 | +1.18(+2.10%) |
Apr 21, 2014 | 57.24 | 57.24 | 55.94 | 56.20 | 48,932 | -1.08(-1.89%) |
Apr 17, 2014 | 57.53 | 57.29 | 57.29 | 57.29 | 54,863 | -0.25(-0.43%) |
Apr 16, 2014 | 56.60 | 57.69 | 56.34 | 57.53 | 59,033 | +1.13(+2.01%) |
Apr 15, 2014 | 56.68 | 57.77 | 54.97 | 56.40 | 117,468 | +0.01(+0.01%) |
Apr 14, 2014 | 57.54 | 57.67 | 55.96 | 56.39 | 81,197 | -0.38(-0.67%) |
Apr 11, 2014 | 56.86 | 57.49 | 56.16 | 56.77 | 114,147 | -0.78(-1.36%) |
Apr 10, 2014 | 59.68 | 59.98 | 57.49 | 57.55 | 91,808 | -2.18(-3.65%) |
Apr 09, 2014 | 60.62 | 60.62 | 59.45 | 59.74 | 92,575 | -0.76(-1.25%) |
Apr 08, 2014 | 59.93 | 61.29 | 59.37 | 60.49 | 189,076 | +0.63(+1.04%) |
Apr 07, 2014 | 60.91 | 60.91 | 59.31 | 59.87 | 107,283 | -1.36(-2.22%) |
Apr 04, 2014 | 63.18 | 63.37 | 60.95 | 61.23 | 87,632 | -1.61(-2.55%) |
Apr 03, 2014 | 63.89 | 64.18 | 62.40 | 62.83 | 71,364 | -1.14(-1.79%) |
Apr 02, 2014 | 63.39 | 64.09 | 62.53 | 63.98 | 98,297 | +0.76(+1.20%) |
Apr 01, 2014 | 64.59 | 64.59 | 62.58 | 63.22 | 123,118 | -1.15(-1.79%) |
Mar 31, 2014 | 62.92 | 65.48 | 62.83 | 64.37 | 192,891 | +1.58(+2.52%) |
Mar 28, 2014 | 60.55 | 64.54 | 60.12 | 62.79 | 197,442 | +1.96(+3.22%) |
Mar 27, 2014 | 59.94 | 61.13 | 59.32 | 60.83 | 161,975 | +0.64(+1.07%) |
Mar 26, 2014 | 61.64 | 62.12 | 59.89 | 60.19 | 92,538 | -0.88(-1.44%) |
Mar 25, 2014 | 62.12 | 62.12 | 60.37 | 61.07 | 95,884 | -0.81(-1.32%) |
Mar 24, 2014 | 64.10 | 64.25 | 61.70 | 61.88 | 120,585 | -1.99(-3.12%) |
Mar 21, 2014 | 64.70 | 65.35 | 63.87 | 63.88 | 171,468 | -0.88(-1.36%) |
Mar 20, 2014 | 64.72 | 65.10 | 64.64 | 64.76 | 52,329 | -0.19(-0.29%) |
Mar 19, 2014 | 65.06 | 65.48 | 64.30 | 64.95 | 49,383 | -0.31(-0.48%) |
Mar 18, 2014 | 65.02 | 65.50 | 65.00 | 65.26 | 85,805 | +0.30(+0.46%) |
Mar 17, 2014 | 65.53 | 65.97 | 64.94 | 64.96 | 81,767 | -0.34(-0.52%) |
Mar 14, 2014 | 64.85 | 66.03 | 64.65 | 65.30 | 91,811 | +0.27(+0.42%) |
Mar 13, 2014 | 65.56 | 65.68 | 65.00 | 65.03 | 65,030 | -0.35(-0.53%) |
Mar 12, 2014 | 66.08 | 66.08 | 64.86 | 65.38 | 90,410 | -0.86(-1.29%) |
Mar 11, 2014 | 67.18 | 67.36 | 65.62 | 66.23 | 62,191 | -0.86(-1.28%) |
Mar 10, 2014 | 67.61 | 68.19 | 66.82 | 67.09 | 81,197 | -0.43(-0.63%) |
Mar 07, 2014 | 66.75 | 68.03 | 66.56 | 67.52 | 80,546 | +1.19(+1.79%) |
Mar 06, 2014 | 67.14 | 67.50 | 65.99 | 66.33 | 57,702 | -0.84(-1.25%) |
Mar 05, 2014 | 66.72 | 67.43 | 66.43 | 67.17 | 61,745 | +0.30(+0.46%) |
Mar 04, 2014 | 65.52 | 67.29 | 65.27 | 66.86 | 134,601 | +2.29(+3.54%) |
Mar 03, 2014 | 64.06 | 64.66 | 63.51 | 64.58 | 50,641 | +0.16(+0.24%) |
Feb 28, 2014 | 64.43 | 64.68 | 63.42 | 64.42 | 66,327 | +0.15(+0.23%) |
Feb 27, 2014 | 64.33 | 64.70 | 63.68 | 64.27 | 53,366 | -0.26(-0.40%) |
Feb 26, 2014 | 62.21 | 65.67 | 62.21 | 64.53 | 104,783 | +2.27(+3.65%) |
Feb 25, 2014 | 61.14 | 62.39 | 60.83 | 62.26 | 46,016 | +1.05(+1.72%) |
Feb 24, 2014 | 60.66 | 61.51 | 60.39 | 61.20 | 70,824 | +0.81(+1.34%) |
Feb 21, 2014 | 60.42 | 60.91 | 59.93 | 60.39 | 68,400 | +0.26(+0.42%) |
Feb 20, 2014 | 60.20 | 60.69 | 60.08 | 60.14 | 81,971 | -0.04(-0.07%) |
Feb 19, 2014 | 59.93 | 60.48 | 59.34 | 60.18 | 89,012 | +0.26(+0.44%) |
Feb 18, 2014 | 60.53 | 60.67 | 58.86 | 59.92 | 214,754 | -0.77(-1.27%) |
Feb 14, 2014 | 60.91 | 60.69 | 60.69 | 60.69 | 536,714 | -2.33(-3.70%) |
Feb 13, 2014 | 61.74 | 63.44 | 61.74 | 63.02 | 147,659 | +1.25(+2.03%) |
Feb 12, 2014 | 61.00 | 61.89 | 60.48 | 61.77 | 82,780 | +0.87(+1.43%) |
Feb 11, 2014 | 60.30 | 61.45 | 59.95 | 60.90 | 57,325 | +0.81(+1.34%) |
Feb 10, 2014 | 60.39 | 60.49 | 58.95 | 60.09 | 72,795 | -0.16(-0.27%) |
Feb 07, 2014 | 59.63 | 60.59 | 59.30 | 60.26 | 108,012 | +0.77(+1.29%) |
Feb 06, 2014 | 59.51 | 60.65 | 59.28 | 59.49 | 89,094 | -0.01(-0.01%) |
Feb 05, 2014 | 60.67 | 61.44 | 59.28 | 59.50 | 133,392 | -1.65(-2.69%) |
Feb 04, 2014 | 60.44 | 61.31 | 60.05 | 61.14 | 264,878 | +1.15(+1.92%) |
Feb 03, 2014 | 62.05 | 62.05 | 59.29 | 59.99 | 110,975 | -2.13(-3.43%) |
Jan 31, 2014 | 61.32 | 62.60 | 61.15 | 62.12 | 94,290 | -0.14(-0.22%) |
Jan 30, 2014 | 62.83 | 63.28 | 62.12 | 62.26 | 81,053 | +0.04(+0.07%) |
Jan 29, 2014 | 63.53 | 63.75 | 61.33 | 62.22 | 72,751 | -1.68(-2.63%) |
Jan 28, 2014 | 62.72 | 64.13 | 62.53 | 63.90 | 84,825 | +1.32(+2.10%) |
Jan 27, 2014 | 63.05 | 63.56 | 62.32 | 62.58 | 77,915 | -0.53(-0.83%) |
Jan 24, 2014 | 63.47 | 63.84 | 62.46 | 63.11 | 57,608 | -0.81(-1.27%) |
Jan 23, 2014 | 63.92 | 64.47 | 63.26 | 63.93 | 89,108 | -0.16(-0.24%) |
Jan 22, 2014 | 65.01 | 65.23 | 63.87 | 64.08 | 99,071 | -0.91(-1.41%) |
Jan 21, 2014 | 65.52 | 66.84 | 64.92 | 65.00 | 128,937 | -0.20(-0.30%) |
Jan 17, 2014 | 65.98 | 65.19 | 65.19 | 65.19 | 88,926 | -0.65(-0.99%) |
Jan 16, 2014 | 65.81 | 66.07 | 65.29 | 65.84 | 77,957 | -0.14(-0.21%) |
Jan 15, 2014 | 63.16 | 66.96 | 63.16 | 65.98 | 160,190 | +2.97(+4.72%) |
Jan 14, 2014 | 63.30 | 63.30 | 62.26 | 63.01 | 118,891 | -0.12(-0.20%) |
Jan 13, 2014 | 64.89 | 64.89 | 62.67 | 63.14 | 76,987 | -1.87(-2.88%) |
Jan 10, 2014 | 65.84 | 65.84 | 64.44 | 65.01 | 73,103 | -0.65(-0.99%) |
Jan 09, 2014 | 66.39 | 66.48 | 64.84 | 65.66 | 131,850 | -0.34(-0.51%) |
Jan 08, 2014 | 65.89 | 67.08 | 65.76 | 65.99 | 137,980 | -0.77(-1.16%) |
Jan 07, 2014 | 66.93 | 67.48 | 66.14 | 66.77 | 94,331 | +0.14(+0.21%) |
Jan 06, 2014 | 66.81 | 67.21 | 66.03 | 66.63 | 105,388 | +0.26(+0.40%) |
Jan 03, 2014 | 66.28 | 66.52 | 65.75 | 66.36 | 39,208 | +0.07(+0.11%) |