Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 61.00 | 61.12 | 59.33 | 60.19 | 85,097 | -1.26(-2.05%) |
Jul 30, 2014 | 61.88 | 61.88 | 60.84 | 61.45 | 36,454 | +0.00(+0.00%) |
Jul 29, 2014 | 62.50 | 62.50 | 61.36 | 61.45 | 47,173 | -0.96(-1.54%) |
Jul 28, 2014 | 63.03 | 63.03 | 62.23 | 62.40 | 39,530 | -0.62(-0.98%) |
Jul 25, 2014 | 63.77 | 63.86 | 62.85 | 63.03 | 31,715 | -1.18(-1.83%) |
Jul 24, 2014 | 64.51 | 64.97 | 63.66 | 64.20 | 34,932 | -0.32(-0.50%) |
Jul 23, 2014 | 65.21 | 65.21 | 64.30 | 64.52 | 32,548 | -0.74(-1.13%) |
Jul 22, 2014 | 64.97 | 65.74 | 64.85 | 65.26 | 24,301 | +0.42(+0.65%) |
Jul 21, 2014 | 65.39 | 65.43 | 64.50 | 64.84 | 26,264 | -1.00(-1.52%) |
Jul 18, 2014 | 64.42 | 66.15 | 64.34 | 65.85 | 58,705 | +1.21(+1.88%) |
Jul 17, 2014 | 65.06 | 65.58 | 64.28 | 64.63 | 49,945 | -0.58(-0.90%) |
Jul 16, 2014 | 65.50 | 66.10 | 64.85 | 65.22 | 48,483 | -0.33(-0.50%) |
Jul 15, 2014 | 66.72 | 67.02 | 65.50 | 65.54 | 42,460 | -1.11(-1.67%) |
Jul 14, 2014 | 66.68 | 66.96 | 66.37 | 66.66 | 37,920 | +0.66(+1.00%) |
Jul 11, 2014 | 66.13 | 66.55 | 65.81 | 66.00 | 42,893 | -0.54(-0.81%) |
Jul 10, 2014 | 66.33 | 67.16 | 66.15 | 66.54 | 50,450 | -0.97(-1.43%) |
Jul 09, 2014 | 66.67 | 67.83 | 66.67 | 67.51 | 63,717 | +0.65(+0.97%) |
Jul 08, 2014 | 67.21 | 67.31 | 66.51 | 66.86 | 127,926 | -0.47(-0.70%) |
Jul 07, 2014 | 68.06 | 68.06 | 66.61 | 67.33 | 70,165 | -0.69(-1.02%) |
Jul 03, 2014 | 68.44 | 68.03 | 68.03 | 68.03 | 58,074 | -0.21(-0.31%) |
Jul 02, 2014 | 68.59 | 68.93 | 68.13 | 68.24 | 104,160 | -0.38(-0.56%) |
Jul 01, 2014 | 68.17 | 68.98 | 68.17 | 68.62 | 166,094 | +0.65(+0.95%) |
Jun 30, 2014 | 68.25 | 68.73 | 67.56 | 67.97 | 123,417 | -0.51(-0.75%) |
Jun 27, 2014 | 68.34 | 70.05 | 68.34 | 68.48 | 284,656 | -0.45(-0.65%) |
Jun 26, 2014 | 68.59 | 68.98 | 67.72 | 68.93 | 51,362 | +0.07(+0.11%) |
Jun 25, 2014 | 68.37 | 69.14 | 67.62 | 68.86 | 69,220 | +0.07(+0.11%) |
Jun 24, 2014 | 68.73 | 69.86 | 68.41 | 68.78 | 68,831 | -0.27(-0.40%) |
Jun 23, 2014 | 68.70 | 69.30 | 68.19 | 69.06 | 58,795 | +0.10(+0.15%) |
Jun 20, 2014 | 68.13 | 69.37 | 68.07 | 68.96 | 84,307 | +0.75(+1.10%) |
Jun 19, 2014 | 68.28 | 68.37 | 67.33 | 68.21 | 76,441 | -0.04(-0.05%) |
Jun 18, 2014 | 68.59 | 68.59 | 67.01 | 68.25 | 44,783 | -0.07(-0.11%) |
Jun 17, 2014 | 67.88 | 68.77 | 67.12 | 68.32 | 47,600 | +0.58(+0.85%) |
Jun 16, 2014 | 68.02 | 68.08 | 66.92 | 67.74 | 30,490 | -0.16(-0.24%) |
Jun 13, 2014 | 68.38 | 68.38 | 67.38 | 67.91 | 42,649 | -0.07(-0.11%) |
Jun 12, 2014 | 69.18 | 69.18 | 67.45 | 67.98 | 52,013 | -1.10(-1.60%) |
Jun 11, 2014 | 70.25 | 70.49 | 68.71 | 69.09 | 39,470 | -1.41(-2.01%) |
Jun 10, 2014 | 70.97 | 70.97 | 70.21 | 70.50 | 34,085 | -0.56(-0.78%) |
Jun 06, 2014 | 70.80 | 71.63 | 70.64 | 71.06 | 48,123 | +0.71(+1.01%) |
Jun 05, 2014 | 67.96 | 70.99 | 67.72 | 70.34 | 65,278 | +2.31(+3.39%) |
Jun 04, 2014 | 65.84 | 68.46 | 65.80 | 68.04 | 119,560 | +1.76(+2.66%) |
Jun 03, 2014 | 66.92 | 67.26 | 65.50 | 66.27 | 84,016 | -1.22(-1.81%) |
Jun 02, 2014 | 67.33 | 67.67 | 66.51 | 67.50 | 74,310 | +0.11(+0.16%) |
May 30, 2014 | 67.48 | 67.63 | 67.00 | 67.39 | 81,329 | +0.06(+0.09%) |
May 29, 2014 | 67.87 | 68.03 | 66.85 | 67.32 | 67,612 | -0.25(-0.36%) |
May 28, 2014 | 68.13 | 68.30 | 67.51 | 67.57 | 38,339 | -0.85(-1.24%) |
May 27, 2014 | 68.03 | 68.77 | 67.82 | 68.42 | 74,974 | +0.88(+1.30%) |
May 23, 2014 | 67.23 | 67.54 | 67.54 | 67.54 | 82,181 | +0.01(+0.01%) |
May 22, 2014 | 67.09 | 67.63 | 66.73 | 67.53 | 34,145 | +0.31(+0.46%) |
May 21, 2014 | 67.67 | 67.67 | 65.97 | 67.22 | 65,876 | +0.07(+0.11%) |
May 20, 2014 | 67.35 | 68.24 | 66.56 | 67.15 | 94,134 | -0.20(-0.30%) |
May 19, 2014 | 68.37 | 68.37 | 66.98 | 67.35 | 109,465 | -1.02(-1.49%) |
May 16, 2014 | 68.00 | 68.44 | 67.35 | 68.37 | 71,491 | +0.21(+0.31%) |
May 15, 2014 | 67.71 | 68.45 | 66.99 | 68.16 | 64,993 | -0.05(-0.08%) |
May 14, 2014 | 69.80 | 69.82 | 68.11 | 68.22 | 80,542 | -1.92(-2.73%) |
May 13, 2014 | 70.55 | 70.87 | 69.56 | 70.13 | 58,262 | -0.86(-1.21%) |
May 12, 2014 | 68.97 | 71.41 | 68.93 | 70.99 | 80,264 | +2.16(+3.14%) |
May 09, 2014 | 67.58 | 68.92 | 67.31 | 68.83 | 116,939 | +0.87(+1.28%) |
May 08, 2014 | 68.02 | 68.88 | 67.90 | 67.96 | 84,468 | -0.28(-0.41%) |
May 07, 2014 | 67.14 | 68.41 | 66.78 | 68.25 | 139,118 | +1.02(+1.52%) |
May 06, 2014 | 64.45 | 67.29 | 64.45 | 67.22 | 190,047 | +2.26(+3.48%) |
May 05, 2014 | 63.47 | 65.12 | 62.96 | 64.96 | 175,491 | +0.88(+1.38%) |
May 02, 2014 | 55.89 | 67.53 | 55.89 | 64.08 | 576,874 | +9.02(+16.39%) |
May 01, 2014 | 53.79 | 55.22 | 53.01 | 55.06 | 308,302 | +0.95(+1.75%) |
Apr 30, 2014 | 52.89 | 54.34 | 52.86 | 54.11 | 79,009 | +0.93(+1.75%) |
Apr 29, 2014 | 53.40 | 53.86 | 52.86 | 53.18 | 146,392 | -0.18(-0.34%) |
Apr 28, 2014 | 53.68 | 54.23 | 53.19 | 53.36 | 63,796 | -0.18(-0.34%) |
Apr 25, 2014 | 53.12 | 54.05 | 53.12 | 53.54 | 116,838 | +0.05(+0.09%) |
Apr 24, 2014 | 53.53 | 53.77 | 53.18 | 53.50 | 118,862 | +0.08(+0.15%) |
Apr 23, 2014 | 53.73 | 53.95 | 53.36 | 53.42 | 46,911 | -0.46(-0.85%) |
Apr 22, 2014 | 53.46 | 54.19 | 53.19 | 53.87 | 55,095 | +0.51(+0.96%) |
Apr 21, 2014 | 53.53 | 53.95 | 53.13 | 53.36 | 52,688 | -0.26(-0.49%) |
Apr 17, 2014 | 51.62 | 53.63 | 53.63 | 53.63 | 88,655 | +1.93(+3.74%) |
Apr 16, 2014 | 51.45 | 52.10 | 50.76 | 51.69 | 62,234 | +0.63(+1.23%) |
Apr 15, 2014 | 50.64 | 51.90 | 50.24 | 51.07 | 61,380 | +0.45(+0.88%) |
Apr 14, 2014 | 50.87 | 50.99 | 50.24 | 50.62 | 76,407 | +0.36(+0.73%) |
Apr 11, 2014 | 49.92 | 51.05 | 49.92 | 50.25 | 77,719 | -0.24(-0.47%) |
Apr 10, 2014 | 50.44 | 50.88 | 50.13 | 50.49 | 105,861 | -0.08(-0.16%) |
Apr 09, 2014 | 50.35 | 50.73 | 49.75 | 50.57 | 54,926 | +0.27(+0.54%) |
Apr 08, 2014 | 50.10 | 51.25 | 49.95 | 50.30 | 68,730 | +0.23(+0.46%) |
Apr 07, 2014 | 50.17 | 50.31 | 49.69 | 50.07 | 69,325 | -0.42(-0.83%) |
Apr 04, 2014 | 50.93 | 50.97 | 50.01 | 50.49 | 94,081 | -0.02(-0.04%) |
Apr 03, 2014 | 49.73 | 50.72 | 49.73 | 50.51 | 89,153 | +0.75(+1.50%) |
Apr 02, 2014 | 49.78 | 50.02 | 49.23 | 49.76 | 80,205 | -0.10(-0.20%) |
Apr 01, 2014 | 49.72 | 49.94 | 49.05 | 49.86 | 67,254 | +1.03(+2.11%) |
Mar 31, 2014 | 48.71 | 49.09 | 48.54 | 48.83 | 73,895 | +0.26(+0.54%) |
Mar 28, 2014 | 48.71 | 49.24 | 48.02 | 48.57 | 66,669 | -0.28(-0.58%) |
Mar 27, 2014 | 49.00 | 49.33 | 47.74 | 48.85 | 36,820 | -0.01(-0.02%) |
Mar 26, 2014 | 49.70 | 49.70 | 48.31 | 48.86 | 64,511 | -0.45(-0.91%) |
Mar 25, 2014 | 50.35 | 50.77 | 49.15 | 49.31 | 124,484 | -0.97(-1.92%) |
Mar 24, 2014 | 50.59 | 50.62 | 49.46 | 50.27 | 54,945 | -0.36(-0.70%) |
Mar 21, 2014 | 50.53 | 51.01 | 49.93 | 50.63 | 88,467 | +0.43(+0.85%) |
Mar 20, 2014 | 50.01 | 50.69 | 49.74 | 50.20 | 68,297 | +0.27(+0.55%) |
Mar 19, 2014 | 50.17 | 50.70 | 49.69 | 49.93 | 40,835 | -0.43(-0.85%) |
Mar 18, 2014 | 49.83 | 50.74 | 49.82 | 50.35 | 36,278 | +0.29(+0.58%) |
Mar 17, 2014 | 50.35 | 50.82 | 50.04 | 50.06 | 17,442 | +0.39(+0.79%) |
Mar 14, 2014 | 49.59 | 49.93 | 49.39 | 49.67 | 10,704 | -0.06(-0.13%) |
Mar 13, 2014 | 50.10 | 50.10 | 49.28 | 49.73 | 30,448 | -0.34(-0.67%) |
Mar 12, 2014 | 49.77 | 50.25 | 49.32 | 50.07 | 19,568 | -0.07(-0.15%) |
Mar 11, 2014 | 52.28 | 52.41 | 49.53 | 50.15 | 23,400 | -2.27(-4.33%) |
Mar 10, 2014 | 52.28 | 52.44 | 51.86 | 52.41 | 14,558 | +0.21(+0.40%) |
Mar 07, 2014 | 52.99 | 53.10 | 51.88 | 52.20 | 20,072 | -0.66(-1.24%) |
Mar 06, 2014 | 52.47 | 53.06 | 52.29 | 52.86 | 23,990 | +0.88(+1.68%) |
Mar 05, 2014 | 52.02 | 52.61 | 51.73 | 51.99 | 26,190 | +0.04(+0.07%) |
Mar 04, 2014 | 50.93 | 53.18 | 50.56 | 51.95 | 80,352 | +1.82(+3.64%) |
Mar 03, 2014 | 50.23 | 50.30 | 49.29 | 50.13 | 29,613 | -0.28(-0.56%) |
Feb 28, 2014 | 50.65 | 51.24 | 50.15 | 50.41 | 21,215 | -0.06(-0.13%) |
Feb 27, 2014 | 50.42 | 50.52 | 49.87 | 50.47 | 10,886 | -0.27(-0.54%) |
Feb 26, 2014 | 49.74 | 51.20 | 49.66 | 50.75 | 42,231 | +1.25(+2.52%) |
Feb 25, 2014 | 50.18 | 50.33 | 49.25 | 49.50 | 30,748 | -0.87(-1.72%) |
Feb 24, 2014 | 50.16 | 51.11 | 50.08 | 50.36 | 19,466 | -0.05(-0.11%) |
Feb 21, 2014 | 50.67 | 51.31 | 50.19 | 50.42 | 34,934 | +0.02(+0.04%) |
Feb 20, 2014 | 49.53 | 50.72 | 49.48 | 50.40 | 18,968 | +0.94(+1.90%) |
Feb 19, 2014 | 49.84 | 51.22 | 49.28 | 49.46 | 33,715 | -0.69(-1.38%) |
Feb 18, 2014 | 49.99 | 50.54 | 49.23 | 50.15 | 199,598 | +0.62(+1.25%) |
Feb 14, 2014 | 49.75 | 49.53 | 49.53 | 49.53 | 30,612 | -0.14(-0.28%) |
Feb 13, 2014 | 49.32 | 50.10 | 48.99 | 49.67 | 44,743 | +0.13(+0.26%) |
Feb 12, 2014 | 49.27 | 50.03 | 49.12 | 49.54 | 41,329 | +0.33(+0.67%) |
Feb 11, 2014 | 49.16 | 49.71 | 48.50 | 49.22 | 68,794 | +0.05(+0.11%) |
Feb 10, 2014 | 49.73 | 50.04 | 48.04 | 49.16 | 63,220 | -0.74(-1.48%) |
Feb 07, 2014 | 49.24 | 50.28 | 49.16 | 49.90 | 73,217 | +0.69(+1.41%) |
Feb 06, 2014 | 49.50 | 50.29 | 48.76 | 49.21 | 95,066 | -0.02(-0.04%) |
Feb 05, 2014 | 51.31 | 51.31 | 49.01 | 49.22 | 101,118 | -2.36(-4.57%) |
Feb 04, 2014 | 49.86 | 52.14 | 49.02 | 51.58 | 79,323 | +2.16(+4.36%) |
Feb 03, 2014 | 50.72 | 51.10 | 47.57 | 49.42 | 143,581 | -2.32(-4.48%) |
Jan 31, 2014 | 52.08 | 52.64 | 51.51 | 51.74 | 54,611 | -1.19(-2.25%) |
Jan 30, 2014 | 52.51 | 53.45 | 52.22 | 52.94 | 39,548 | +0.62(+1.18%) |
Jan 29, 2014 | 53.44 | 53.91 | 51.91 | 52.32 | 51,552 | -1.38(-2.58%) |
Jan 28, 2014 | 54.65 | 54.74 | 53.12 | 53.70 | 41,729 | -0.91(-1.67%) |
Jan 27, 2014 | 55.47 | 55.47 | 54.38 | 54.61 | 45,829 | -0.73(-1.32%) |
Jan 24, 2014 | 55.39 | 55.47 | 55.06 | 55.34 | 97,461 | -0.27(-0.49%) |
Jan 23, 2014 | 55.57 | 55.68 | 54.98 | 55.61 | 54,246 | -0.35(-0.63%) |
Jan 22, 2014 | 55.86 | 56.17 | 55.66 | 55.97 | 19,328 | -0.05(-0.10%) |
Jan 21, 2014 | 55.79 | 56.14 | 55.35 | 56.02 | 26,713 | +0.42(+0.75%) |
Jan 17, 2014 | 56.18 | 55.60 | 55.60 | 55.60 | 25,172 | -0.48(-0.86%) |
Jan 16, 2014 | 56.27 | 56.27 | 55.77 | 56.08 | 15,858 | -0.12(-0.21%) |
Jan 15, 2014 | 55.38 | 56.45 | 55.38 | 56.20 | 31,561 | +0.82(+1.48%) |
Jan 14, 2014 | 54.89 | 55.56 | 54.70 | 55.38 | 21,124 | +0.49(+0.89%) |
Jan 13, 2014 | 55.70 | 55.95 | 54.40 | 54.89 | 24,761 | -1.09(-1.95%) |
Jan 10, 2014 | 56.17 | 56.32 | 55.65 | 55.98 | 26,890 | -0.36(-0.65%) |
Jan 09, 2014 | 56.96 | 57.09 | 55.72 | 56.35 | 25,583 | -0.41(-0.72%) |
Jan 08, 2014 | 57.14 | 57.35 | 56.27 | 56.76 | 36,664 | -0.58(-1.02%) |
Jan 07, 2014 | 57.29 | 58.00 | 56.86 | 57.34 | 47,093 | +0.11(+0.19%) |
Jan 06, 2014 | 57.45 | 57.74 | 57.12 | 57.23 | 45,783 | -0.15(-0.25%) |
Jan 03, 2014 | 57.32 | 57.75 | 56.81 | 57.38 | 50,349 | -0.07(-0.13%) |
Jan 02, 2014 | 56.97 | 57.75 | 56.82 | 57.45 | 47,922 | +0.25(+0.43%) |
Dec 31, 2013 | 57.06 | 57.20 | 57.20 | 57.20 | 30,449 | +0.11(+0.19%) |
Dec 30, 2013 | 57.50 | 58.14 | 56.97 | 57.09 | 19,997 | -0.35(-0.60%) |
Dec 27, 2013 | 57.95 | 58.07 | 56.92 | 57.44 | 25,764 | -0.25(-0.43%) |
Dec 26, 2013 | 58.46 | 59.04 | 57.27 | 57.68 | 46,775 | -0.52(-0.89%) |
Dec 24, 2013 | 57.80 | 58.72 | 57.42 | 58.20 | 38,799 | +0.64(+1.11%) |
Dec 23, 2013 | 57.47 | 57.63 | 56.78 | 57.57 | 60,887 | +0.51(+0.89%) |
Dec 20, 2013 | 55.74 | 57.65 | 55.57 | 57.06 | 164,583 | +1.53(+2.75%) |
Dec 19, 2013 | 55.15 | 56.21 | 53.99 | 55.53 | 77,509 | +0.15(+0.28%) |
Dec 18, 2013 | 54.76 | 55.55 | 53.52 | 55.37 | 77,547 | +0.50(+0.91%) |
Dec 17, 2013 | 54.98 | 55.12 | 54.20 | 54.87 | 28,313 | -0.30(-0.54%) |
Dec 16, 2013 | 54.78 | 55.33 | 54.73 | 55.17 | 61,710 | +0.45(+0.81%) |
Dec 13, 2013 | 55.06 | 55.35 | 54.56 | 54.73 | 36,918 | -0.33(-0.59%) |
Dec 12, 2013 | 53.99 | 55.29 | 53.99 | 55.06 | 63,261 | +0.96(+1.77%) |
Dec 11, 2013 | 55.11 | 55.30 | 53.84 | 54.10 | 63,402 | -1.08(-1.96%) |
Dec 10, 2013 | 55.18 | 55.41 | 54.93 | 55.18 | 71,785 | -0.23(-0.41%) |
Dec 09, 2013 | 54.03 | 55.67 | 53.87 | 55.41 | 160,890 | +1.27(+2.35%) |
Dec 06, 2013 | 53.67 | 54.38 | 53.38 | 54.14 | 63,384 | +0.77(+1.45%) |
Dec 05, 2013 | 52.82 | 53.84 | 52.51 | 53.36 | 33,797 | +0.42(+0.79%) |
Dec 04, 2013 | 52.83 | 54.07 | 52.68 | 52.95 | 42,158 | -0.28(-0.53%) |
Dec 03, 2013 | 52.22 | 53.46 | 52.29 | 53.23 | 61,653 | +0.76(+1.46%) |
Dec 02, 2013 | 53.37 | 53.37 | 51.08 | 52.46 | 103,863 | -1.14(-2.12%) |
Nov 29, 2013 | 53.90 | 54.09 | 53.13 | 53.60 | 21,953 | +0.11(+0.20%) |
Nov 27, 2013 | 53.43 | 53.65 | 52.65 | 53.49 | 49,201 | +0.26(+0.50%) |
Nov 26, 2013 | 53.50 | 54.05 | 52.96 | 53.23 | 57,302 | -0.45(-0.83%) |
Nov 25, 2013 | 53.75 | 54.56 | 53.28 | 53.67 | 50,307 | -0.07(-0.14%) |
Nov 22, 2013 | 52.67 | 53.88 | 52.42 | 53.75 | 72,705 | +0.81(+1.53%) |
Nov 21, 2013 | 52.87 | 53.05 | 52.14 | 52.94 | 95,793 | +0.15(+0.29%) |
Nov 20, 2013 | 53.22 | 53.22 | 52.50 | 52.78 | 38,689 | -0.35(-0.65%) |
Nov 19, 2013 | 54.13 | 54.18 | 52.90 | 53.13 | 73,337 | -1.15(-2.11%) |
Nov 18, 2013 | 54.52 | 54.80 | 53.85 | 54.27 | 87,905 | -0.35(-0.65%) |
Nov 15, 2013 | 54.26 | 54.76 | 54.13 | 54.63 | 66,591 | +0.04(+0.07%) |
Nov 14, 2013 | 54.52 | 54.79 | 54.07 | 54.59 | 38,695 | -0.12(-0.22%) |
Nov 13, 2013 | 54.50 | 54.80 | 54.00 | 54.71 | 35,883 | -0.18(-0.33%) |
Nov 12, 2013 | 53.79 | 55.27 | 53.35 | 54.89 | 58,429 | +0.72(+1.33%) |
Nov 11, 2013 | 56.25 | 56.25 | 53.98 | 54.17 | 71,078 | -2.44(-4.31%) |
Nov 08, 2013 | 56.09 | 56.63 | 55.80 | 56.61 | 41,749 | +0.35(+0.63%) |
Nov 07, 2013 | 57.04 | 57.04 | 55.89 | 56.26 | 46,723 | +0.12(+0.21%) |
Nov 06, 2013 | 56.17 | 56.19 | 55.56 | 56.14 | 15,898 | +0.54(+0.97%) |
Nov 05, 2013 | 55.47 | 55.62 | 54.45 | 55.60 | 35,458 | -0.28(-0.50%) |
Nov 04, 2013 | 55.39 | 56.17 | 54.81 | 55.88 | 44,506 | +1.48(+2.72%) |
Nov 01, 2013 | 55.44 | 55.47 | 53.98 | 54.40 | 50,534 | -1.46(-2.62%) |
Oct 31, 2013 | 56.86 | 57.12 | 55.87 | 55.87 | 32,171 | -0.84(-1.47%) |
Oct 30, 2013 | 57.28 | 57.40 | 56.14 | 56.70 | 23,341 | -0.70(-1.22%) |
Oct 29, 2013 | 56.75 | 57.48 | 56.68 | 57.40 | 18,150 | +0.72(+1.27%) |
Oct 28, 2013 | 56.63 | 56.75 | 56.15 | 56.68 | 22,464 | -0.06(-0.11%) |
Oct 25, 2013 | 57.63 | 57.63 | 56.15 | 56.75 | 21,816 | -0.65(-1.14%) |
Oct 24, 2013 | 57.78 | 57.82 | 57.12 | 57.40 | 23,158 | +0.25(+0.45%) |
Oct 23, 2013 | 57.28 | 57.64 | 56.80 | 57.15 | 18,982 | -0.33(-0.57%) |
Oct 22, 2013 | 57.22 | 57.84 | 57.03 | 57.47 | 27,997 | +0.26(+0.46%) |
Oct 21, 2013 | 56.75 | 57.29 | 56.57 | 57.21 | 31,967 | +0.28(+0.49%) |
Oct 18, 2013 | 56.37 | 57.14 | 55.97 | 56.93 | 48,550 | +0.51(+0.90%) |
Oct 17, 2013 | 55.42 | 56.56 | 55.41 | 56.42 | 35,899 | +0.57(+1.02%) |
Oct 16, 2013 | 55.65 | 55.85 | 55.12 | 55.85 | 18,528 | +0.36(+0.65%) |
Oct 15, 2013 | 55.97 | 55.97 | 54.49 | 55.48 | 36,920 | -0.52(-0.92%) |
Oct 14, 2013 | 55.06 | 56.00 | 55.01 | 56.00 | 16,588 | +0.51(+0.92%) |
Oct 11, 2013 | 53.74 | 55.55 | 53.74 | 55.49 | 22,931 | +1.18(+2.17%) |
Oct 10, 2013 | 53.77 | 54.35 | 53.40 | 54.31 | 13,743 | +1.42(+2.68%) |
Oct 09, 2013 | 52.72 | 53.18 | 52.68 | 52.90 | 25,365 | +0.22(+0.41%) |
Oct 08, 2013 | 52.68 | 53.38 | 52.68 | 52.68 | 41,044 | -0.03(-0.05%) |
Oct 07, 2013 | 52.68 | 52.91 | 52.57 | 52.70 | 51,564 | -0.34(-0.63%) |
Oct 04, 2013 | 52.68 | 53.36 | 52.68 | 53.04 | 21,371 | +0.30(+0.57%) |
Oct 03, 2013 | 53.22 | 53.22 | 52.63 | 52.74 | 26,964 | -0.67(-1.26%) |
Oct 02, 2013 | 54.27 | 54.27 | 53.22 | 53.41 | 23,380 | -1.17(-2.15%) |
Oct 01, 2013 | 53.79 | 54.58 | 53.79 | 54.58 | 21,625 | +0.64(+1.18%) |
Sep 30, 2013 | 53.79 | 54.02 | 53.41 | 53.95 | 61,363 | -0.01(-0.02%) |
Sep 27, 2013 | 54.08 | 54.18 | 53.76 | 53.96 | 16,440 | -0.46(-0.85%) |
Sep 26, 2013 | 54.70 | 54.85 | 53.94 | 54.42 | 26,880 | -0.30(-0.55%) |
Sep 25, 2013 | 53.59 | 54.89 | 53.59 | 54.72 | 84,205 | +1.04(+1.95%) |
Sep 24, 2013 | 53.36 | 54.40 | 53.29 | 53.68 | 55,967 | +0.12(+0.22%) |
Sep 23, 2013 | 53.49 | 53.91 | 52.94 | 53.56 | 65,970 | +0.19(+0.36%) |
Sep 20, 2013 | 53.09 | 53.80 | 53.00 | 53.37 | 74,188 | +0.60(+1.14%) |
Sep 19, 2013 | 52.75 | 52.99 | 52.12 | 52.77 | 44,862 | +0.31(+0.59%) |
Sep 18, 2013 | 52.27 | 52.75 | 51.21 | 52.46 | 41,595 | +0.65(+1.26%) |
Sep 17, 2013 | 51.70 | 52.50 | 51.06 | 51.81 | 41,996 | -0.10(-0.19%) |
Sep 16, 2013 | 51.54 | 52.61 | 51.54 | 51.91 | 46,514 | +0.36(+0.70%) |
Sep 13, 2013 | 50.88 | 51.66 | 50.72 | 51.54 | 37,880 | +0.95(+1.89%) |
Sep 12, 2013 | 51.12 | 51.12 | 50.19 | 50.59 | 20,451 | -0.18(-0.36%) |
Sep 11, 2013 | 50.53 | 51.70 | 49.95 | 50.77 | 41,857 | +0.01(+0.02%) |
Sep 10, 2013 | 50.36 | 51.02 | 49.95 | 50.76 | 58,134 | +0.44(+0.87%) |
Sep 09, 2013 | 48.59 | 50.51 | 48.59 | 50.32 | 43,633 | +1.80(+3.71%) |
Sep 06, 2013 | 49.04 | 49.04 | 47.84 | 48.53 | 75,126 | -0.51(-1.04%) |
Sep 05, 2013 | 47.68 | 49.31 | 47.68 | 49.04 | 117,546 | +1.30(+2.72%) |
Sep 04, 2013 | 48.00 | 48.14 | 47.23 | 47.74 | 70,792 | -0.33(-0.68%) |
Sep 03, 2013 | 49.07 | 49.67 | 47.90 | 48.06 | 72,443 | -0.43(-0.88%) |
Aug 30, 2013 | 49.39 | 49.39 | 47.67 | 48.49 | 46,226 | -0.99(-2.00%) |
Aug 29, 2013 | 50.32 | 50.39 | 49.08 | 49.48 | 37,013 | -0.74(-1.48%) |
Aug 28, 2013 | 51.31 | 52.08 | 50.14 | 50.23 | 25,491 | -0.97(-1.90%) |
Aug 27, 2013 | 52.20 | 52.29 | 49.96 | 51.20 | 60,724 | -2.13(-3.99%) |
Aug 26, 2013 | 52.41 | 53.51 | 52.40 | 53.32 | 30,062 | +1.18(+2.26%) |
Aug 23, 2013 | 51.68 | 52.28 | 51.07 | 52.14 | 29,050 | +0.38(+0.74%) |
Aug 22, 2013 | 51.59 | 52.09 | 50.99 | 51.76 | 22,812 | +0.20(+0.39%) |
Aug 21, 2013 | 51.73 | 52.40 | 51.03 | 51.56 | 12,744 | -0.58(-1.11%) |
Aug 20, 2013 | 51.86 | 52.40 | 51.60 | 52.14 | 13,175 | +0.45(+0.86%) |
Aug 19, 2013 | 52.84 | 52.84 | 51.50 | 51.70 | 23,713 | -1.37(-2.58%) |
Aug 16, 2013 | 53.39 | 53.87 | 52.86 | 53.07 | 17,897 | -0.67(-1.25%) |
Aug 15, 2013 | 53.59 | 54.47 | 52.57 | 53.74 | 54,233 | -0.56(-1.04%) |
Aug 14, 2013 | 54.30 | 54.95 | 53.86 | 54.30 | 52,594 | -0.15(-0.27%) |
Aug 13, 2013 | 54.45 | 54.57 | 54.15 | 54.45 | 19,179 | -0.03(-0.05%) |
Aug 12, 2013 | 54.09 | 54.63 | 52.70 | 54.48 | 121,327 | +0.19(+0.35%) |
Aug 09, 2013 | 54.04 | 54.54 | 53.92 | 54.28 | 50,774 | -0.08(-0.15%) |
Aug 08, 2013 | 54.64 | 54.64 | 53.75 | 54.37 | 12,544 | +0.25(+0.45%) |
Aug 07, 2013 | 54.01 | 54.40 | 53.77 | 54.12 | 9,851 | +0.24(+0.45%) |
Aug 06, 2013 | 54.96 | 54.97 | 53.34 | 53.88 | 10,059 | -0.53(-0.97%) |
Aug 05, 2013 | 54.53 | 54.62 | 53.99 | 54.40 | 9,422 | -0.13(-0.23%) |
Aug 02, 2013 | 53.87 | 54.64 | 53.87 | 54.53 | 17,930 | +0.23(+0.42%) |