Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.89 | 56.09 | 54.70 | 54.71 | 2,675,520 | -1.46(-2.60%) |
Jul 30, 2014 | 57.51 | 57.51 | 55.72 | 56.17 | 2,262,756 | +0.26(+0.47%) |
Jul 29, 2014 | 56.52 | 56.83 | 55.91 | 55.91 | 2,730,752 | -0.63(-1.11%) |
Jul 28, 2014 | 56.43 | 56.70 | 56.07 | 56.54 | 1,923,409 | -0.03(-0.05%) |
Jul 25, 2014 | 56.36 | 56.70 | 55.92 | 56.57 | 2,819,594 | -0.03(-0.05%) |
Jul 24, 2014 | 56.58 | 56.88 | 56.06 | 56.59 | 3,131,388 | -1.35(-2.33%) |
Jul 23, 2014 | 57.03 | 58.00 | 57.03 | 57.95 | 2,829,582 | +0.20(+0.34%) |
Jul 22, 2014 | 57.52 | 57.95 | 57.42 | 57.75 | 2,442,130 | +0.50(+0.87%) |
Jul 21, 2014 | 57.05 | 57.44 | 56.91 | 57.25 | 2,055,447 | +0.01(+0.02%) |
Jul 18, 2014 | 56.95 | 57.33 | 56.38 | 57.24 | 2,651,870 | +0.59(+1.04%) |
Jul 17, 2014 | 57.42 | 57.71 | 56.47 | 56.64 | 2,750,314 | -1.06(-1.84%) |
Jul 16, 2014 | 58.21 | 58.34 | 57.37 | 57.71 | 2,101,566 | -0.19(-0.33%) |
Jul 15, 2014 | 58.15 | 58.45 | 57.67 | 57.90 | 1,840,259 | -0.17(-0.29%) |
Jul 14, 2014 | 58.18 | 58.31 | 57.48 | 58.07 | 1,899,435 | +0.59(+1.03%) |
Jul 11, 2014 | 57.07 | 57.56 | 57.07 | 57.48 | 2,376,623 | -0.01(-0.01%) |
Jul 10, 2014 | 58.43 | 58.43 | 57.22 | 57.48 | 3,903,562 | -1.70(-2.88%) |
Jul 09, 2014 | 59.81 | 59.95 | 58.75 | 59.19 | 2,010,962 | -0.36(-0.60%) |
Jul 08, 2014 | 60.00 | 60.13 | 59.19 | 59.55 | 1,053,072 | -0.46(-0.76%) |
Jul 07, 2014 | 60.18 | 60.18 | 59.76 | 60.00 | 905,135 | -0.32(-0.54%) |
Jul 03, 2014 | 60.10 | 60.33 | 60.33 | 60.33 | 767,753 | +0.54(+0.91%) |
Jul 02, 2014 | 59.82 | 59.91 | 59.44 | 59.79 | 1,132,812 | -0.14(-0.24%) |
Jul 01, 2014 | 59.55 | 60.17 | 59.55 | 59.93 | 1,550,178 | +0.46(+0.77%) |
Jun 30, 2014 | 59.02 | 59.80 | 58.95 | 59.47 | 2,078,835 | +0.44(+0.75%) |
Jun 27, 2014 | 58.48 | 59.10 | 58.36 | 59.02 | 1,072,041 | +0.28(+0.48%) |
Jun 26, 2014 | 59.02 | 59.02 | 58.12 | 58.74 | 768,168 | -0.11(-0.19%) |
Jun 25, 2014 | 58.24 | 58.96 | 58.11 | 58.86 | 1,138,456 | +0.46(+0.80%) |
Jun 24, 2014 | 58.61 | 59.02 | 58.28 | 58.39 | 1,014,287 | -0.42(-0.71%) |
Jun 23, 2014 | 58.80 | 58.99 | 58.49 | 58.81 | 1,468,913 | +0.16(+0.28%) |
Jun 20, 2014 | 59.21 | 59.21 | 58.52 | 58.64 | 2,043,601 | -0.19(-0.32%) |
Jun 19, 2014 | 59.19 | 59.35 | 58.37 | 58.83 | 1,381,020 | +0.01(+0.01%) |
Jun 18, 2014 | 58.50 | 58.83 | 57.71 | 58.83 | 1,966,885 | +0.54(+0.93%) |
Jun 17, 2014 | 57.57 | 58.52 | 57.23 | 58.29 | 1,482,149 | +0.80(+1.40%) |
Jun 16, 2014 | 57.31 | 57.86 | 57.21 | 57.48 | 1,681,173 | -0.18(-0.31%) |
Jun 13, 2014 | 58.09 | 58.14 | 57.47 | 57.66 | 1,126,035 | -0.18(-0.32%) |
Jun 12, 2014 | 58.12 | 58.12 | 57.59 | 57.84 | 1,623,147 | -0.31(-0.53%) |
Jun 11, 2014 | 58.54 | 58.57 | 58.03 | 58.15 | 1,588,945 | -0.42(-0.72%) |
Jun 10, 2014 | 58.93 | 59.36 | 58.50 | 58.57 | 1,940,414 | -0.58(-0.98%) |
Jun 06, 2014 | 58.81 | 59.22 | 58.73 | 59.16 | 1,290,367 | +0.41(+0.69%) |
Jun 05, 2014 | 58.06 | 58.84 | 57.54 | 58.75 | 1,981,056 | +0.98(+1.70%) |
Jun 04, 2014 | 57.31 | 57.79 | 56.92 | 57.77 | 1,463,168 | +0.31(+0.54%) |
Jun 03, 2014 | 57.21 | 57.52 | 56.74 | 57.46 | 1,331,971 | +0.18(+0.32%) |
Jun 02, 2014 | 57.33 | 57.33 | 56.67 | 57.28 | 986,624 | +0.14(+0.25%) |
May 30, 2014 | 56.98 | 57.33 | 56.84 | 57.14 | 1,260,242 | -0.08(-0.13%) |
May 29, 2014 | 57.02 | 57.28 | 56.80 | 57.21 | 1,224,047 | +0.29(+0.50%) |
May 28, 2014 | 56.91 | 57.12 | 56.58 | 56.93 | 1,200,968 | +0.15(+0.27%) |
May 27, 2014 | 56.79 | 57.14 | 56.58 | 56.77 | 1,265,494 | +0.15(+0.26%) |
May 23, 2014 | 56.66 | 56.63 | 56.63 | 56.63 | 917,931 | -0.04(-0.07%) |
May 22, 2014 | 56.44 | 56.70 | 56.18 | 56.67 | 593,480 | +0.32(+0.56%) |
May 21, 2014 | 56.14 | 56.59 | 56.14 | 56.35 | 1,023,567 | +0.56(+1.00%) |
May 20, 2014 | 56.49 | 56.49 | 55.53 | 55.79 | 1,253,096 | -0.42(-0.75%) |
May 19, 2014 | 55.78 | 56.30 | 55.64 | 56.21 | 1,395,651 | +0.33(+0.59%) |
May 16, 2014 | 55.53 | 56.02 | 55.26 | 55.88 | 2,684,504 | +0.50(+0.90%) |
May 15, 2014 | 56.72 | 56.72 | 55.06 | 55.39 | 3,563,904 | -1.40(-2.47%) |
May 14, 2014 | 57.08 | 57.08 | 56.46 | 56.79 | 1,832,390 | -0.20(-0.36%) |
May 13, 2014 | 57.47 | 57.54 | 56.81 | 56.99 | 1,345,392 | -0.35(-0.61%) |
May 12, 2014 | 57.02 | 57.44 | 56.76 | 57.34 | 1,588,527 | +0.46(+0.81%) |
May 09, 2014 | 57.12 | 57.20 | 56.55 | 56.88 | 1,296,285 | -0.13(-0.23%) |
May 08, 2014 | 57.20 | 57.57 | 56.74 | 57.01 | 1,545,351 | -0.19(-0.33%) |
May 07, 2014 | 56.52 | 57.24 | 56.09 | 57.20 | 1,214,279 | +0.92(+1.63%) |
May 06, 2014 | 56.79 | 57.08 | 56.26 | 56.28 | 1,077,925 | -0.76(-1.34%) |
May 05, 2014 | 56.64 | 57.07 | 56.26 | 57.05 | 1,701,337 | -0.24(-0.42%) |
May 02, 2014 | 57.09 | 57.92 | 57.04 | 57.28 | 1,661,002 | +0.27(+0.47%) |
May 01, 2014 | 57.54 | 57.92 | 56.91 | 57.02 | 1,871,831 | -0.54(-0.94%) |
Apr 30, 2014 | 57.03 | 57.61 | 56.78 | 57.56 | 1,805,280 | +0.23(+0.40%) |
Apr 29, 2014 | 57.24 | 57.54 | 56.95 | 57.33 | 1,552,551 | +0.57(+1.00%) |
Apr 28, 2014 | 57.07 | 57.56 | 55.85 | 56.76 | 2,457,237 | -0.25(-0.44%) |
Apr 25, 2014 | 57.90 | 58.03 | 56.63 | 57.01 | 2,884,483 | -0.33(-0.57%) |
Apr 24, 2014 | 57.94 | 59.18 | 57.21 | 57.34 | 3,305,422 | +0.45(+0.79%) |
Apr 23, 2014 | 58.15 | 58.38 | 56.56 | 56.89 | 2,244,057 | -0.03(-0.05%) |
Apr 22, 2014 | 56.49 | 57.14 | 56.40 | 56.92 | 1,891,697 | +0.43(+0.76%) |
Apr 21, 2014 | 56.65 | 56.76 | 56.32 | 56.49 | 1,126,763 | -0.01(-0.02%) |
Apr 17, 2014 | 56.42 | 56.51 | 56.51 | 56.51 | 2,483,823 | +0.20(+0.36%) |
Apr 16, 2014 | 56.18 | 56.56 | 55.69 | 56.30 | 2,158,416 | +0.76(+1.38%) |
Apr 15, 2014 | 54.73 | 55.57 | 54.38 | 55.54 | 3,064,117 | +0.88(+1.62%) |
Apr 14, 2014 | 54.63 | 54.87 | 54.14 | 54.66 | 1,795,661 | +0.52(+0.96%) |
Apr 11, 2014 | 54.34 | 54.46 | 53.79 | 54.14 | 2,695,705 | -0.61(-1.11%) |
Apr 10, 2014 | 56.05 | 56.40 | 54.67 | 54.74 | 2,635,720 | -1.23(-2.20%) |
Apr 09, 2014 | 55.93 | 56.07 | 55.71 | 55.97 | 2,741,509 | +0.20(+0.35%) |
Apr 08, 2014 | 55.80 | 55.98 | 55.43 | 55.78 | 2,728,880 | +0.06(+0.11%) |
Apr 07, 2014 | 57.14 | 57.68 | 55.67 | 55.71 | 2,639,377 | -1.46(-2.55%) |
Apr 04, 2014 | 58.81 | 58.81 | 57.06 | 57.17 | 1,711,799 | -1.35(-2.30%) |
Apr 03, 2014 | 59.02 | 59.38 | 58.15 | 58.52 | 1,194,766 | -0.32(-0.54%) |
Apr 02, 2014 | 58.66 | 58.92 | 58.29 | 58.83 | 1,333,562 | +0.53(+0.91%) |
Apr 01, 2014 | 58.18 | 58.50 | 57.85 | 58.30 | 2,095,527 | +0.59(+1.02%) |
Mar 31, 2014 | 57.74 | 58.24 | 57.55 | 57.71 | 1,612,589 | +0.48(+0.83%) |
Mar 28, 2014 | 56.89 | 57.85 | 56.51 | 57.24 | 1,308,844 | +0.47(+0.83%) |
Mar 27, 2014 | 57.01 | 57.30 | 56.55 | 56.77 | 2,129,527 | -0.35(-0.61%) |
Mar 26, 2014 | 58.03 | 58.20 | 57.10 | 57.12 | 1,579,313 | -0.63(-1.09%) |
Mar 25, 2014 | 58.20 | 58.71 | 57.18 | 57.75 | 1,458,893 | +0.06(+0.11%) |
Mar 24, 2014 | 58.27 | 58.52 | 57.42 | 57.68 | 1,662,723 | -0.43(-0.74%) |
Mar 21, 2014 | 58.58 | 59.15 | 57.82 | 58.11 | 4,623,123 | +0.28(+0.48%) |
Mar 20, 2014 | 56.65 | 57.93 | 56.52 | 57.83 | 3,027,606 | +1.11(+1.96%) |
Mar 19, 2014 | 57.26 | 57.47 | 56.47 | 56.72 | 2,149,421 | -0.56(-0.98%) |
Mar 18, 2014 | 57.18 | 57.54 | 56.91 | 57.28 | 1,357,573 | +0.11(+0.18%) |
Mar 17, 2014 | 56.84 | 57.44 | 56.69 | 57.17 | 1,420,926 | +0.91(+1.62%) |
Mar 14, 2014 | 56.63 | 57.28 | 56.03 | 56.26 | 2,098,896 | -0.34(-0.59%) |
Mar 13, 2014 | 57.73 | 58.22 | 56.37 | 56.60 | 1,903,329 | -0.75(-1.31%) |
Mar 12, 2014 | 57.42 | 57.63 | 56.90 | 57.35 | 2,123,551 | -0.30(-0.52%) |
Mar 11, 2014 | 58.49 | 58.52 | 57.47 | 57.65 | 1,980,798 | -0.70(-1.21%) |
Mar 10, 2014 | 58.12 | 58.37 | 57.66 | 58.35 | 1,859,787 | +0.49(+0.86%) |
Mar 07, 2014 | 57.81 | 58.33 | 57.39 | 57.86 | 1,695,315 | +0.44(+0.76%) |
Mar 06, 2014 | 56.58 | 57.82 | 56.58 | 57.42 | 2,076,953 | +0.58(+1.02%) |
Mar 05, 2014 | 56.97 | 57.06 | 56.68 | 56.84 | 1,353,716 | -0.10(-0.17%) |
Mar 04, 2014 | 56.45 | 57.06 | 56.24 | 56.94 | 1,526,678 | +1.29(+2.32%) |
Mar 03, 2014 | 55.84 | 55.97 | 55.22 | 55.65 | 1,758,920 | -0.93(-1.65%) |
Feb 28, 2014 | 56.16 | 56.95 | 55.85 | 56.58 | 2,167,574 | +0.52(+0.93%) |
Feb 27, 2014 | 55.32 | 56.19 | 54.99 | 56.06 | 1,674,173 | +0.63(+1.13%) |
Feb 26, 2014 | 55.84 | 56.19 | 55.28 | 55.43 | 1,883,961 | -0.40(-0.72%) |
Feb 25, 2014 | 56.42 | 56.51 | 55.78 | 55.84 | 1,336,754 | -0.53(-0.94%) |
Feb 24, 2014 | 55.81 | 56.74 | 55.77 | 56.37 | 1,445,243 | +0.60(+1.08%) |
Feb 21, 2014 | 55.96 | 56.22 | 55.56 | 55.77 | 1,255,730 | -0.07(-0.12%) |
Feb 20, 2014 | 55.93 | 56.09 | 55.28 | 55.84 | 1,220,977 | +0.15(+0.26%) |
Feb 19, 2014 | 55.86 | 56.82 | 55.63 | 55.69 | 1,455,379 | -0.54(-0.95%) |
Feb 18, 2014 | 56.25 | 56.51 | 55.84 | 56.23 | 1,257,339 | -0.12(-0.21%) |
Feb 14, 2014 | 56.17 | 56.35 | 56.35 | 56.35 | 1,576,993 | +0.15(+0.26%) |
Feb 13, 2014 | 55.91 | 56.38 | 55.49 | 56.20 | 1,548,872 | -0.06(-0.11%) |
Feb 12, 2014 | 55.82 | 56.51 | 55.70 | 56.26 | 2,178,194 | +0.37(+0.66%) |
Feb 11, 2014 | 55.29 | 56.12 | 55.08 | 55.89 | 1,782,517 | +0.51(+0.92%) |
Feb 10, 2014 | 55.39 | 55.58 | 54.95 | 55.38 | 1,911,964 | +0.08(+0.14%) |
Feb 07, 2014 | 54.44 | 55.45 | 54.05 | 55.31 | 2,980,352 | +1.34(+2.48%) |
Feb 06, 2014 | 53.67 | 54.05 | 53.61 | 53.97 | 1,429,961 | +0.43(+0.81%) |
Feb 05, 2014 | 53.88 | 54.28 | 53.18 | 53.54 | 2,166,663 | -0.61(-1.13%) |
Feb 04, 2014 | 53.12 | 54.75 | 52.85 | 54.15 | 3,269,823 | +1.40(+2.66%) |
Feb 03, 2014 | 54.71 | 54.81 | 52.68 | 52.75 | 3,039,317 | -1.93(-3.53%) |
Jan 31, 2014 | 54.60 | 55.43 | 54.15 | 54.68 | 2,629,755 | -0.77(-1.40%) |
Jan 30, 2014 | 55.48 | 55.79 | 55.05 | 55.45 | 2,250,205 | +0.41(+0.75%) |
Jan 29, 2014 | 56.23 | 56.23 | 54.75 | 55.04 | 3,746,006 | -1.21(-2.16%) |
Jan 28, 2014 | 55.88 | 56.74 | 54.80 | 56.25 | 4,961,991 | +2.92(+5.48%) |
Jan 27, 2014 | 53.95 | 54.48 | 53.33 | 53.33 | 3,268,938 | -0.61(-1.12%) |
Jan 24, 2014 | 55.23 | 55.36 | 53.82 | 53.94 | 4,551,402 | -1.77(-3.18%) |
Jan 23, 2014 | 56.30 | 56.53 | 55.48 | 55.71 | 3,087,425 | -1.12(-1.96%) |
Jan 22, 2014 | 57.24 | 57.43 | 56.42 | 56.83 | 2,371,566 | -0.18(-0.32%) |
Jan 21, 2014 | 56.76 | 57.40 | 56.53 | 57.01 | 2,915,198 | -0.35(-0.61%) |
Jan 17, 2014 | 58.46 | 57.36 | 57.36 | 57.36 | 5,615,375 | -1.07(-1.83%) |
Jan 16, 2014 | 58.84 | 58.84 | 57.89 | 58.42 | 1,251,697 | -0.08(-0.13%) |
Jan 15, 2014 | 57.99 | 58.55 | 57.99 | 58.50 | 1,473,139 | +0.51(+0.88%) |
Jan 14, 2014 | 57.69 | 58.09 | 57.35 | 57.99 | 1,570,040 | +0.59(+1.02%) |
Jan 13, 2014 | 57.82 | 58.06 | 57.20 | 57.41 | 1,745,130 | -0.75(-1.29%) |
Jan 10, 2014 | 58.27 | 58.41 | 57.82 | 58.16 | 1,091,829 | +0.10(+0.17%) |
Jan 09, 2014 | 58.56 | 58.71 | 57.76 | 58.06 | 1,627,619 | -0.44(-0.75%) |
Jan 08, 2014 | 58.59 | 58.66 | 58.22 | 58.50 | 1,622,835 | +0.03(+0.06%) |
Jan 07, 2014 | 58.42 | 58.79 | 57.92 | 58.46 | 1,356,973 | +0.49(+0.84%) |
Jan 06, 2014 | 58.33 | 58.53 | 57.77 | 57.98 | 1,212,867 | -0.09(-0.16%) |
Jan 03, 2014 | 57.62 | 58.33 | 57.48 | 58.07 | 1,114,488 | +0.52(+0.90%) |
Jan 02, 2014 | 58.26 | 58.38 | 57.29 | 57.55 | 1,596,424 | -0.84(-1.44%) |
Dec 31, 2013 | 58.15 | 58.39 | 58.39 | 58.39 | 1,334,555 | +0.29(+0.49%) |
Dec 30, 2013 | 58.14 | 58.24 | 57.80 | 58.11 | 740,492 | -0.05(-0.08%) |
Dec 27, 2013 | 58.30 | 58.50 | 57.96 | 58.16 | 1,259,976 | -0.11(-0.19%) |
Dec 26, 2013 | 58.19 | 58.47 | 58.08 | 58.27 | 1,171,491 | +0.15(+0.26%) |
Dec 24, 2013 | 58.12 | 58.34 | 57.90 | 58.12 | 450,426 | -0.01(-0.01%) |
Dec 23, 2013 | 58.07 | 58.44 | 58.02 | 58.12 | 1,251,304 | +0.35(+0.60%) |
Dec 20, 2013 | 57.35 | 58.19 | 57.09 | 57.77 | 2,609,491 | +0.52(+0.91%) |
Dec 19, 2013 | 57.52 | 58.00 | 57.21 | 57.25 | 2,593,153 | -0.51(-0.88%) |
Dec 18, 2013 | 55.76 | 57.91 | 55.55 | 57.76 | 3,706,498 | +2.13(+3.82%) |
Dec 17, 2013 | 55.79 | 56.02 | 55.39 | 55.63 | 1,723,051 | -0.24(-0.44%) |
Dec 16, 2013 | 55.42 | 56.08 | 55.07 | 55.88 | 1,919,603 | +1.25(+2.28%) |
Dec 13, 2013 | 54.45 | 54.92 | 54.18 | 54.63 | 1,801,089 | +0.24(+0.45%) |
Dec 12, 2013 | 54.68 | 54.93 | 54.33 | 54.39 | 1,554,793 | -0.15(-0.27%) |
Dec 11, 2013 | 55.26 | 55.47 | 54.48 | 54.53 | 2,184,547 | -0.63(-1.14%) |
Dec 10, 2013 | 55.48 | 55.58 | 54.94 | 55.16 | 1,359,106 | -0.37(-0.67%) |
Dec 09, 2013 | 55.63 | 55.89 | 55.41 | 55.54 | 1,221,860 | +0.17(+0.30%) |
Dec 06, 2013 | 55.50 | 55.59 | 55.16 | 55.37 | 0 | +0.89(+1.63%) |
Dec 05, 2013 | 55.21 | 55.31 | 54.44 | 54.48 | 0 | -0.70(-1.27%) |
Dec 04, 2013 | 55.16 | 55.72 | 54.65 | 55.19 | 0 | -0.08(-0.15%) |
Dec 03, 2013 | 55.74 | 55.85 | 55.09 | 55.27 | 0 | -0.71(-1.26%) |
Dec 02, 2013 | 55.95 | 56.51 | 55.82 | 55.98 | 0 | +0.16(+0.29%) |
Nov 29, 2013 | 56.12 | 56.40 | 55.80 | 55.82 | 0 | -0.24(-0.43%) |
Nov 27, 2013 | 55.98 | 56.32 | 55.67 | 56.06 | 0 | +0.27(+0.49%) |
Nov 26, 2013 | 55.91 | 56.34 | 55.79 | 55.79 | 0 | -0.23(-0.41%) |
Nov 25, 2013 | 56.48 | 56.62 | 55.89 | 56.02 | 1,129,440 | -0.26(-0.47%) |
Nov 22, 2013 | 56.05 | 56.32 | 55.77 | 56.28 | 0 | +0.47(+0.85%) |
Nov 21, 2013 | 55.62 | 56.05 | 55.59 | 55.81 | 1,377,322 | +0.32(+0.58%) |
Nov 20, 2013 | 55.75 | 55.87 | 55.22 | 55.49 | 0 | -0.01(-0.01%) |
Nov 19, 2013 | 55.73 | 55.80 | 55.28 | 55.50 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 55.43 | 55.96 | 55.34 | 55.50 | 1,628,308 | +0.01(+0.01%) |
Nov 15, 2013 | 54.91 | 55.63 | 54.91 | 55.49 | 0 | +0.71(+1.30%) |
Nov 14, 2013 | 54.66 | 54.95 | 54.36 | 54.78 | 2,334,619 | +0.09(+0.16%) |
Nov 13, 2013 | 54.20 | 54.70 | 53.98 | 54.69 | 0 | +0.28(+0.52%) |
Nov 12, 2013 | 54.39 | 54.73 | 54.14 | 54.40 | 1,501,135 | -0.26(-0.47%) |
Nov 11, 2013 | 54.49 | 54.94 | 54.39 | 54.66 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 53.27 | 54.71 | 53.27 | 54.66 | 0 | +1.51(+2.85%) |
Nov 07, 2013 | 54.19 | 54.21 | 53.12 | 53.15 | 1,882,615 | -0.69(-1.28%) |
Nov 06, 2013 | 53.67 | 53.94 | 53.50 | 53.84 | 1,207,261 | +0.45(+0.84%) |
Nov 05, 2013 | 53.46 | 53.65 | 53.18 | 53.39 | 1,353,549 | -0.36(-0.67%) |
Nov 04, 2013 | 53.81 | 54.12 | 53.64 | 53.75 | 1,808,027 | -0.10(-0.19%) |
Nov 01, 2013 | 53.74 | 54.03 | 53.16 | 53.85 | 0 | +0.15(+0.29%) |
Oct 31, 2013 | 54.18 | 54.30 | 53.69 | 53.70 | 2,655,331 | -0.51(-0.95%) |
Oct 30, 2013 | 54.53 | 54.55 | 53.89 | 54.21 | 2,640,802 | +0.06(+0.12%) |
Oct 29, 2013 | 53.73 | 54.68 | 53.73 | 54.15 | 3,185,591 | +0.19(+0.36%) |
Oct 28, 2013 | 53.49 | 54.01 | 52.74 | 53.96 | 0 | +1.41(+2.68%) |
Oct 25, 2013 | 52.34 | 52.92 | 52.33 | 52.55 | 0 | +0.20(+0.38%) |
Oct 24, 2013 | 53.37 | 53.42 | 51.76 | 52.35 | 4,891,492 | -1.65(-3.06%) |
Oct 23, 2013 | 53.37 | 54.07 | 52.94 | 54.00 | 3,531,485 | +0.39(+0.73%) |
Oct 22, 2013 | 53.57 | 53.96 | 53.28 | 53.61 | 2,245,535 | +0.31(+0.57%) |
Oct 21, 2013 | 53.46 | 53.52 | 53.11 | 53.31 | 1,330,946 | +0.01(+0.01%) |
Oct 18, 2013 | 53.26 | 53.67 | 52.96 | 53.30 | 2,821,319 | +0.34(+0.64%) |
Oct 17, 2013 | 52.04 | 53.06 | 51.81 | 52.96 | 1,692,456 | +0.59(+1.13%) |
Oct 16, 2013 | 51.95 | 52.67 | 51.74 | 52.37 | 1,814,162 | +0.89(+1.72%) |
Oct 15, 2013 | 51.61 | 51.85 | 51.38 | 51.48 | 2,030,801 | -0.19(-0.36%) |
Oct 14, 2013 | 51.24 | 51.84 | 51.07 | 51.67 | 2,417,429 | -0.12(-0.24%) |
Oct 11, 2013 | 51.18 | 52.04 | 51.03 | 51.79 | 0 | +0.52(+1.01%) |
Oct 10, 2013 | 50.30 | 51.41 | 50.22 | 51.27 | 2,733,647 | +1.57(+3.15%) |
Oct 09, 2013 | 49.66 | 50.09 | 49.34 | 49.70 | 0 | +0.46(+0.94%) |
Oct 08, 2013 | 49.89 | 50.11 | 49.23 | 49.24 | 1,881,841 | -0.56(-1.13%) |
Oct 07, 2013 | 49.86 | 50.27 | 49.71 | 49.80 | 0 | -0.64(-1.27%) |
Oct 04, 2013 | 50.09 | 50.55 | 49.78 | 50.44 | 0 | +0.51(+1.01%) |
Oct 03, 2013 | 49.92 | 50.22 | 49.44 | 49.93 | 1,621,846 | +0.00(+0.00%) |
Oct 02, 2013 | 49.61 | 49.99 | 49.56 | 49.93 | 0 | -0.09(-0.18%) |
Oct 01, 2013 | 49.94 | 50.13 | 49.71 | 50.02 | 1,987,609 | +0.12(+0.25%) |
Sep 30, 2013 | 49.64 | 49.92 | 49.46 | 49.90 | 1,847,280 | -0.36(-0.72%) |
Sep 27, 2013 | 49.91 | 50.35 | 49.86 | 50.26 | 0 | -0.08(-0.17%) |
Sep 26, 2013 | 50.56 | 50.90 | 50.00 | 50.34 | 1,785,491 | -0.16(-0.32%) |
Sep 25, 2013 | 50.70 | 50.90 | 50.11 | 50.50 | 1,520,088 | -0.06(-0.12%) |
Sep 24, 2013 | 50.70 | 50.94 | 50.32 | 50.56 | 1,776,083 | -0.19(-0.38%) |
Sep 23, 2013 | 51.09 | 51.14 | 50.34 | 50.76 | 1,407,551 | -0.55(-1.07%) |
Sep 20, 2013 | 51.74 | 52.02 | 51.20 | 51.31 | 0 | -0.48(-0.92%) |
Sep 19, 2013 | 50.85 | 51.92 | 50.79 | 51.79 | 3,554,119 | +1.28(+2.54%) |
Sep 18, 2013 | 50.56 | 50.67 | 50.26 | 50.50 | 0 | +0.01(+0.01%) |
Sep 17, 2013 | 50.37 | 50.54 | 50.27 | 50.50 | 0 | +0.12(+0.25%) |
Sep 16, 2013 | 50.44 | 50.48 | 49.64 | 50.37 | 0 | +0.73(+1.47%) |
Sep 13, 2013 | 49.86 | 49.87 | 49.23 | 49.64 | 0 | -0.03(-0.07%) |
Sep 12, 2013 | 49.59 | 49.84 | 49.38 | 49.68 | 2,151,641 | +0.02(+0.04%) |
Sep 11, 2013 | 49.69 | 49.87 | 49.34 | 49.66 | 1,778,005 | -0.06(-0.11%) |
Sep 10, 2013 | 49.56 | 49.84 | 49.15 | 49.71 | 1,570,465 | +0.61(+1.25%) |
Sep 09, 2013 | 49.08 | 49.14 | 48.82 | 49.10 | 0 | +0.30(+0.61%) |
Sep 06, 2013 | 49.15 | 49.17 | 48.23 | 48.80 | 0 | -0.15(-0.31%) |
Sep 05, 2013 | 48.92 | 49.28 | 48.75 | 48.95 | 0 | +0.08(+0.16%) |
Sep 04, 2013 | 48.91 | 49.18 | 48.54 | 48.88 | 1,962,801 | +0.09(+0.18%) |
Sep 03, 2013 | 48.95 | 49.37 | 48.27 | 48.79 | 1,473,293 | +0.39(+0.80%) |
Aug 30, 2013 | 48.99 | 48.99 | 48.28 | 48.40 | 0 | -0.43(-0.88%) |
Aug 29, 2013 | 48.48 | 49.17 | 48.37 | 48.83 | 1,187,318 | +0.18(+0.37%) |
Aug 28, 2013 | 48.42 | 49.00 | 48.34 | 48.65 | 0 | +0.14(+0.28%) |
Aug 27, 2013 | 48.90 | 49.14 | 48.46 | 48.51 | 0 | -1.03(-2.08%) |
Aug 26, 2013 | 49.93 | 50.24 | 49.47 | 49.54 | 1,937,377 | -0.55(-1.09%) |
Aug 23, 2013 | 50.15 | 50.17 | 49.60 | 50.08 | 0 | -0.03(-0.06%) |
Aug 22, 2013 | 49.68 | 50.28 | 49.68 | 50.11 | 0 | +0.60(+1.21%) |
Aug 21, 2013 | 49.68 | 50.09 | 49.30 | 49.51 | 1,623,875 | -0.57(-1.13%) |
Aug 20, 2013 | 49.52 | 50.31 | 49.30 | 50.08 | 1,590,413 | +0.57(+1.16%) |
Aug 19, 2013 | 50.14 | 50.19 | 49.50 | 49.50 | 1,229,182 | -0.70(-1.39%) |
Aug 16, 2013 | 50.20 | 50.44 | 49.79 | 50.20 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 50.50 | 50.63 | 49.82 | 50.18 | 2,748,693 | -0.79(-1.56%) |
Aug 14, 2013 | 51.49 | 51.66 | 50.86 | 50.97 | 0 | -0.49(-0.95%) |
Aug 13, 2013 | 53.11 | 53.11 | 50.89 | 51.46 | 2,041,100 | +0.41(+0.80%) |
Aug 12, 2013 | 51.22 | 51.37 | 50.82 | 51.06 | 1,453,778 | -0.48(-0.92%) |
Aug 09, 2013 | 51.56 | 52.11 | 51.32 | 51.53 | 1,342,588 | -0.39(-0.74%) |
Aug 08, 2013 | 51.81 | 52.02 | 51.34 | 51.92 | 2,068,293 | +0.52(+1.01%) |
Aug 07, 2013 | 52.04 | 52.04 | 51.29 | 51.40 | 2,140,942 | -0.65(-1.25%) |
Aug 06, 2013 | 52.30 | 52.49 | 51.93 | 52.05 | 1,341,546 | -0.30(-0.58%) |
Aug 05, 2013 | 52.67 | 52.67 | 52.24 | 52.35 | 1,299,451 | -0.33(-0.63%) |
Aug 02, 2013 | 52.69 | 52.95 | 52.30 | 52.69 | 1,896,760 | -0.28(-0.52%) |