Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.29 | 46.62 | 45.89 | 45.90 | 266,469 | -0.43(-0.93%) |
Sep 29, 2014 | 46.11 | 46.78 | 46.07 | 46.33 | 174,117 | -0.34(-0.74%) |
Sep 26, 2014 | 46.64 | 46.83 | 46.31 | 46.68 | 103,510 | +0.06(+0.13%) |
Sep 25, 2014 | 47.10 | 47.17 | 46.09 | 46.62 | 140,057 | -0.53(-1.12%) |
Sep 24, 2014 | 47.10 | 47.35 | 46.65 | 47.15 | 100,783 | +0.19(+0.41%) |
Sep 23, 2014 | 47.59 | 48.03 | 46.92 | 46.95 | 182,292 | -0.70(-1.47%) |
Sep 22, 2014 | 48.02 | 48.18 | 47.54 | 47.65 | 172,422 | -0.56(-1.17%) |
Sep 19, 2014 | 48.86 | 49.48 | 48.06 | 48.22 | 596,724 | -0.58(-1.19%) |
Sep 18, 2014 | 48.09 | 49.56 | 48.09 | 48.80 | 178,281 | +0.78(+1.63%) |
Sep 17, 2014 | 48.11 | 48.57 | 47.50 | 48.01 | 183,503 | -0.12(-0.24%) |
Sep 16, 2014 | 48.35 | 48.67 | 47.88 | 48.13 | 182,999 | -0.25(-0.52%) |
Sep 15, 2014 | 49.30 | 49.43 | 47.99 | 48.38 | 379,136 | -1.00(-2.03%) |
Sep 12, 2014 | 49.72 | 49.96 | 48.84 | 49.38 | 173,388 | -0.24(-0.49%) |
Sep 11, 2014 | 48.80 | 49.72 | 48.68 | 49.63 | 150,646 | +0.61(+1.25%) |
Sep 10, 2014 | 47.84 | 49.15 | 47.60 | 49.01 | 180,442 | +1.25(+2.61%) |
Sep 09, 2014 | 48.53 | 48.53 | 47.30 | 47.77 | 132,122 | -0.93(-1.92%) |
Sep 08, 2014 | 48.37 | 48.70 | 48.01 | 48.70 | 111,471 | +0.31(+0.63%) |
Sep 05, 2014 | 48.20 | 48.46 | 47.52 | 48.40 | 231,868 | -0.03(-0.05%) |
Sep 04, 2014 | 48.87 | 49.49 | 48.33 | 48.42 | 79,503 | -0.39(-0.79%) |
Sep 03, 2014 | 49.37 | 49.37 | 48.60 | 48.81 | 157,723 | -0.32(-0.65%) |
Sep 02, 2014 | 48.71 | 49.33 | 48.71 | 49.13 | 225,644 | +0.72(+1.49%) |
Aug 29, 2014 | 47.92 | 48.40 | 48.40 | 48.40 | 124,794 | +0.54(+1.12%) |
Aug 28, 2014 | 48.30 | 48.40 | 47.73 | 47.87 | 90,512 | -0.58(-1.19%) |
Aug 27, 2014 | 48.66 | 48.90 | 48.35 | 48.45 | 120,066 | -0.26(-0.53%) |
Aug 26, 2014 | 48.35 | 48.82 | 48.21 | 48.71 | 118,318 | +0.37(+0.76%) |
Aug 25, 2014 | 48.51 | 48.71 | 48.06 | 48.34 | 82,289 | -0.04(-0.09%) |
Aug 22, 2014 | 48.29 | 48.86 | 48.19 | 48.38 | 79,496 | -0.03(-0.07%) |
Aug 21, 2014 | 47.54 | 48.64 | 47.27 | 48.41 | 82,281 | +0.82(+1.73%) |
Aug 20, 2014 | 47.78 | 48.19 | 47.08 | 47.59 | 69,413 | -0.29(-0.60%) |
Aug 19, 2014 | 48.06 | 48.30 | 47.60 | 47.88 | 99,723 | -0.21(-0.44%) |
Aug 18, 2014 | 47.68 | 48.25 | 47.68 | 48.09 | 172,610 | +0.80(+1.68%) |
Aug 15, 2014 | 48.13 | 48.50 | 46.82 | 47.29 | 159,171 | -0.43(-0.90%) |
Aug 14, 2014 | 47.65 | 48.40 | 47.53 | 47.72 | 136,839 | -0.08(-0.16%) |
Aug 13, 2014 | 47.56 | 47.83 | 47.27 | 47.79 | 181,341 | +0.31(+0.65%) |
Aug 12, 2014 | 47.48 | 48.23 | 47.24 | 47.48 | 224,124 | -0.27(-0.56%) |
Aug 11, 2014 | 47.57 | 48.46 | 47.29 | 47.75 | 109,681 | +0.32(+0.67%) |
Aug 08, 2014 | 47.29 | 47.73 | 46.85 | 47.43 | 255,680 | +0.11(+0.23%) |
Aug 07, 2014 | 47.86 | 47.96 | 47.25 | 47.32 | 168,057 | -0.54(-1.12%) |
Aug 06, 2014 | 47.15 | 48.23 | 47.15 | 47.86 | 163,137 | +0.48(+1.01%) |
Aug 05, 2014 | 46.85 | 47.54 | 46.82 | 47.38 | 167,075 | +0.30(+0.64%) |
Aug 04, 2014 | 47.16 | 47.28 | 46.66 | 47.08 | 207,667 | +0.03(+0.07%) |
Aug 01, 2014 | 47.52 | 47.94 | 46.62 | 47.05 | 270,199 | -0.42(-0.88%) |
Jul 31, 2014 | 47.61 | 48.03 | 47.32 | 47.47 | 234,072 | -0.65(-1.34%) |
Jul 30, 2014 | 47.64 | 48.20 | 47.36 | 48.11 | 230,932 | +0.80(+1.68%) |
Jul 29, 2014 | 47.43 | 47.80 | 47.20 | 47.31 | 285,315 | +0.03(+0.07%) |
Jul 28, 2014 | 47.40 | 47.62 | 47.10 | 47.28 | 234,141 | -0.13(-0.27%) |
Jul 25, 2014 | 47.12 | 47.50 | 46.86 | 47.41 | 209,614 | -0.08(-0.18%) |
Jul 24, 2014 | 47.19 | 47.92 | 47.07 | 47.49 | 225,330 | +0.20(+0.43%) |
Jul 23, 2014 | 47.78 | 47.78 | 47.11 | 47.29 | 181,783 | -0.62(-1.29%) |
Jul 22, 2014 | 47.67 | 48.22 | 47.30 | 47.91 | 248,380 | +0.34(+0.70%) |
Jul 21, 2014 | 47.67 | 48.43 | 47.17 | 47.57 | 131,674 | -0.34(-0.72%) |
Jul 18, 2014 | 47.38 | 48.29 | 47.38 | 47.92 | 185,959 | +0.44(+0.94%) |
Jul 17, 2014 | 48.62 | 48.64 | 47.29 | 47.47 | 141,034 | -1.44(-2.95%) |
Jul 16, 2014 | 49.73 | 49.77 | 48.66 | 48.92 | 145,198 | -0.46(-0.93%) |
Jul 15, 2014 | 49.26 | 49.59 | 48.59 | 49.38 | 224,525 | +0.25(+0.51%) |
Jul 14, 2014 | 50.12 | 50.29 | 48.89 | 49.13 | 185,155 | -0.48(-0.96%) |
Jul 11, 2014 | 50.16 | 50.16 | 49.33 | 49.60 | 282,767 | -0.53(-1.05%) |
Jul 10, 2014 | 50.26 | 51.03 | 49.89 | 50.13 | 244,944 | -1.01(-1.97%) |
Jul 09, 2014 | 51.36 | 51.97 | 50.97 | 51.14 | 232,516 | -0.23(-0.44%) |
Jul 08, 2014 | 52.62 | 52.62 | 51.30 | 51.36 | 215,822 | -1.16(-2.20%) |
Jul 07, 2014 | 52.93 | 53.36 | 52.31 | 52.52 | 296,330 | -1.53(-2.84%) |
Jul 03, 2014 | 53.64 | 54.05 | 54.05 | 54.05 | 107,614 | +0.64(+1.19%) |
Jul 02, 2014 | 54.27 | 54.45 | 53.12 | 53.42 | 290,753 | -0.65(-1.19%) |
Jul 01, 2014 | 53.38 | 54.73 | 53.06 | 54.06 | 358,100 | +0.93(+1.75%) |
Jun 30, 2014 | 53.22 | 53.26 | 52.19 | 53.13 | 229,853 | +0.08(+0.16%) |
Jun 27, 2014 | 52.23 | 53.19 | 52.23 | 53.05 | 381,827 | +0.95(+1.82%) |
Jun 26, 2014 | 51.92 | 52.30 | 51.17 | 52.10 | 108,804 | +0.24(+0.47%) |
Jun 25, 2014 | 51.44 | 51.96 | 50.82 | 51.86 | 144,293 | +0.17(+0.32%) |
Jun 24, 2014 | 51.61 | 52.54 | 51.36 | 51.69 | 288,913 | +0.08(+0.16%) |
Jun 23, 2014 | 52.16 | 52.49 | 51.30 | 51.61 | 166,377 | -0.52(-1.00%) |
Jun 20, 2014 | 52.62 | 52.62 | 51.62 | 52.13 | 348,915 | -0.07(-0.13%) |
Jun 19, 2014 | 52.58 | 52.58 | 51.65 | 52.19 | 107,568 | -0.38(-0.72%) |
Jun 18, 2014 | 51.96 | 52.78 | 51.48 | 52.57 | 210,495 | +0.61(+1.18%) |
Jun 17, 2014 | 50.68 | 52.22 | 50.25 | 51.96 | 213,865 | +1.35(+2.67%) |
Jun 16, 2014 | 50.63 | 50.80 | 50.21 | 50.61 | 163,507 | -0.18(-0.35%) |
Jun 13, 2014 | 50.84 | 51.34 | 50.41 | 50.79 | 240,294 | +0.23(+0.45%) |
Jun 12, 2014 | 50.61 | 50.63 | 50.12 | 50.56 | 206,542 | -0.09(-0.18%) |
Jun 11, 2014 | 51.43 | 51.43 | 50.31 | 50.65 | 166,488 | -0.86(-1.68%) |
Jun 10, 2014 | 51.70 | 51.72 | 51.39 | 51.51 | 265,305 | +0.71(+1.40%) |
Jun 06, 2014 | 50.24 | 51.20 | 49.81 | 50.80 | 260,547 | +0.90(+1.81%) |
Jun 05, 2014 | 48.21 | 50.29 | 48.00 | 49.90 | 294,351 | +1.64(+3.39%) |
Jun 04, 2014 | 47.84 | 48.33 | 47.73 | 48.26 | 445,871 | +0.22(+0.45%) |
Jun 03, 2014 | 47.17 | 48.14 | 46.79 | 48.05 | 272,212 | +0.76(+1.61%) |
Jun 02, 2014 | 46.24 | 47.66 | 45.58 | 47.29 | 230,587 | +1.19(+2.59%) |
May 30, 2014 | 46.33 | 46.76 | 46.04 | 46.09 | 163,494 | -0.13(-0.27%) |
May 29, 2014 | 46.71 | 46.71 | 46.08 | 46.22 | 105,162 | -0.51(-1.09%) |
May 28, 2014 | 47.15 | 47.17 | 46.43 | 46.73 | 153,464 | -0.60(-1.27%) |
May 27, 2014 | 47.24 | 47.84 | 46.70 | 47.33 | 106,539 | +0.50(+1.07%) |
May 23, 2014 | 46.69 | 46.83 | 46.83 | 46.83 | 113,769 | +0.11(+0.24%) |
May 22, 2014 | 46.61 | 47.00 | 46.53 | 46.72 | 77,424 | +0.13(+0.28%) |
May 21, 2014 | 46.29 | 46.88 | 45.99 | 46.59 | 204,132 | +0.45(+0.98%) |
May 20, 2014 | 46.53 | 46.53 | 45.56 | 46.13 | 258,572 | -0.43(-0.93%) |
May 19, 2014 | 45.72 | 46.62 | 45.72 | 46.57 | 113,437 | +0.80(+1.75%) |
May 16, 2014 | 45.90 | 46.03 | 45.05 | 45.77 | 251,855 | -0.27(-0.58%) |
May 15, 2014 | 44.06 | 46.29 | 44.06 | 46.03 | 216,740 | -0.18(-0.40%) |
May 14, 2014 | 47.62 | 47.62 | 46.04 | 46.22 | 203,908 | -1.61(-3.37%) |
May 13, 2014 | 48.82 | 48.82 | 47.79 | 47.83 | 152,952 | -0.94(-1.92%) |
May 12, 2014 | 47.59 | 48.91 | 47.17 | 48.77 | 201,686 | +1.33(+2.80%) |
May 09, 2014 | 46.09 | 47.50 | 45.86 | 47.44 | 152,304 | +1.09(+2.34%) |
May 08, 2014 | 46.76 | 47.21 | 45.88 | 46.35 | 223,835 | -0.28(-0.59%) |
May 07, 2014 | 46.79 | 47.10 | 46.03 | 46.63 | 223,979 | -0.03(-0.05%) |
May 06, 2014 | 47.65 | 47.99 | 46.54 | 46.65 | 221,319 | -1.08(-2.26%) |
May 05, 2014 | 48.22 | 48.94 | 47.11 | 47.73 | 159,167 | -0.83(-1.70%) |
May 02, 2014 | 48.78 | 49.67 | 48.34 | 48.56 | 164,711 | -0.18(-0.36%) |
May 01, 2014 | 48.91 | 49.40 | 47.90 | 48.73 | 259,438 | -0.29(-0.60%) |
Apr 30, 2014 | 48.32 | 49.22 | 47.89 | 49.02 | 266,076 | +0.53(+1.10%) |
Apr 29, 2014 | 49.11 | 49.19 | 48.21 | 48.49 | 231,614 | -0.37(-0.75%) |
Apr 28, 2014 | 49.16 | 49.63 | 48.44 | 48.86 | 238,284 | -0.16(-0.32%) |
Apr 25, 2014 | 49.78 | 50.09 | 48.74 | 49.02 | 325,296 | -1.03(-2.05%) |
Apr 24, 2014 | 50.93 | 50.93 | 49.89 | 50.04 | 283,061 | -0.53(-1.06%) |
Apr 23, 2014 | 50.98 | 52.36 | 50.13 | 50.58 | 234,856 | +0.04(+0.08%) |
Apr 22, 2014 | 50.59 | 51.19 | 50.42 | 50.54 | 220,497 | -0.29(-0.58%) |
Apr 21, 2014 | 51.02 | 51.41 | 50.41 | 50.83 | 178,386 | +0.02(+0.03%) |
Apr 17, 2014 | 50.68 | 50.81 | 50.81 | 50.81 | 269,215 | +0.07(+0.13%) |
Apr 16, 2014 | 51.35 | 51.35 | 49.93 | 50.74 | 137,269 | -0.15(-0.30%) |
Apr 15, 2014 | 50.94 | 51.02 | 49.83 | 50.89 | 152,264 | +0.31(+0.61%) |
Apr 14, 2014 | 51.03 | 51.33 | 49.89 | 50.59 | 160,526 | +0.18(+0.36%) |
Apr 11, 2014 | 50.18 | 51.27 | 49.66 | 50.40 | 184,714 | -0.23(-0.45%) |
Apr 10, 2014 | 52.67 | 53.09 | 49.77 | 50.63 | 309,737 | -2.18(-4.13%) |
Apr 09, 2014 | 53.65 | 53.71 | 52.52 | 52.81 | 191,252 | -0.84(-1.56%) |
Apr 08, 2014 | 53.37 | 54.27 | 52.92 | 53.64 | 202,172 | +0.12(+0.22%) |
Apr 07, 2014 | 53.68 | 53.68 | 52.51 | 53.52 | 223,497 | -0.23(-0.43%) |
Apr 04, 2014 | 55.53 | 55.73 | 53.32 | 53.76 | 206,335 | -1.71(-3.09%) |
Apr 03, 2014 | 55.53 | 55.55 | 54.91 | 55.47 | 137,006 | +0.11(+0.20%) |
Apr 02, 2014 | 55.53 | 55.93 | 54.92 | 55.36 | 170,573 | -0.07(-0.12%) |
Apr 01, 2014 | 54.09 | 55.53 | 53.74 | 55.43 | 283,199 | +1.40(+2.60%) |
Mar 31, 2014 | 53.06 | 54.18 | 51.78 | 54.03 | 238,278 | +1.27(+2.41%) |
Mar 28, 2014 | 52.56 | 53.64 | 52.15 | 52.76 | 259,984 | +0.07(+0.13%) |
Mar 27, 2014 | 54.69 | 55.15 | 52.43 | 52.69 | 333,856 | -1.87(-3.43%) |
Mar 26, 2014 | 55.82 | 55.82 | 54.56 | 54.56 | 156,647 | -0.93(-1.67%) |
Mar 25, 2014 | 56.12 | 56.16 | 55.25 | 55.49 | 207,579 | -0.31(-0.55%) |
Mar 24, 2014 | 55.91 | 56.54 | 55.30 | 55.80 | 178,067 | +0.14(+0.25%) |
Mar 21, 2014 | 56.46 | 56.97 | 55.37 | 55.65 | 2,127,793 | -0.54(-0.97%) |
Mar 20, 2014 | 54.49 | 56.25 | 54.49 | 56.20 | 249,832 | +1.47(+2.69%) |
Mar 19, 2014 | 54.59 | 55.61 | 54.21 | 54.73 | 232,105 | +0.17(+0.31%) |
Mar 18, 2014 | 54.70 | 54.84 | 54.05 | 54.56 | 288,685 | +0.02(+0.03%) |
Mar 17, 2014 | 53.91 | 54.63 | 53.91 | 54.54 | 487,979 | +1.24(+2.32%) |
Mar 14, 2014 | 52.83 | 53.79 | 52.74 | 53.31 | 260,411 | +0.27(+0.50%) |
Mar 13, 2014 | 53.75 | 54.10 | 52.65 | 53.04 | 178,217 | -0.53(-0.98%) |
Mar 12, 2014 | 53.14 | 54.01 | 52.82 | 53.57 | 194,095 | +0.00(+0.00%) |
Mar 11, 2014 | 53.22 | 53.81 | 52.66 | 53.57 | 213,885 | +0.25(+0.47%) |
Mar 10, 2014 | 53.15 | 53.66 | 52.88 | 53.32 | 165,587 | -0.01(-0.02%) |
Mar 07, 2014 | 53.43 | 54.01 | 52.92 | 53.32 | 151,378 | +0.28(+0.52%) |
Mar 06, 2014 | 52.98 | 53.35 | 52.85 | 53.05 | 136,966 | +0.28(+0.53%) |
Mar 05, 2014 | 52.95 | 52.95 | 52.33 | 52.77 | 147,560 | -0.30(-0.56%) |
Mar 04, 2014 | 52.35 | 53.33 | 51.83 | 53.07 | 374,430 | +1.39(+2.69%) |
Mar 03, 2014 | 51.49 | 51.85 | 50.88 | 51.68 | 154,027 | -0.19(-0.37%) |
Feb 28, 2014 | 50.68 | 52.24 | 50.59 | 51.87 | 312,718 | +1.27(+2.52%) |
Feb 27, 2014 | 50.26 | 50.69 | 49.94 | 50.60 | 112,042 | +0.22(+0.43%) |
Feb 26, 2014 | 49.72 | 50.52 | 49.65 | 50.38 | 133,507 | +0.81(+1.63%) |
Feb 25, 2014 | 49.59 | 49.76 | 49.24 | 49.57 | 166,139 | -0.06(-0.12%) |
Feb 24, 2014 | 48.65 | 49.82 | 48.50 | 49.63 | 263,515 | +1.13(+2.33%) |
Feb 21, 2014 | 47.53 | 48.52 | 47.18 | 48.50 | 317,575 | +1.26(+2.68%) |
Feb 20, 2014 | 47.27 | 47.93 | 46.72 | 47.24 | 274,840 | -0.06(-0.12%) |
Feb 19, 2014 | 48.72 | 49.22 | 47.09 | 47.29 | 253,858 | -1.62(-3.32%) |
Feb 18, 2014 | 48.86 | 49.36 | 48.50 | 48.92 | 112,769 | +0.10(+0.20%) |
Feb 14, 2014 | 48.45 | 48.82 | 48.82 | 48.82 | 91,460 | +0.34(+0.70%) |
Feb 13, 2014 | 47.82 | 48.61 | 47.29 | 48.48 | 124,819 | +0.32(+0.66%) |
Feb 12, 2014 | 48.70 | 49.79 | 47.85 | 48.16 | 106,318 | -0.57(-1.18%) |
Feb 11, 2014 | 47.65 | 49.02 | 47.65 | 48.73 | 165,392 | +0.97(+2.04%) |
Feb 10, 2014 | 47.90 | 48.08 | 47.12 | 47.76 | 123,633 | -0.07(-0.16%) |
Feb 07, 2014 | 47.84 | 48.22 | 47.14 | 47.84 | 245,404 | +0.26(+0.54%) |
Feb 06, 2014 | 47.95 | 47.95 | 47.23 | 47.58 | 202,428 | -0.37(-0.76%) |
Feb 05, 2014 | 48.04 | 48.33 | 47.44 | 47.94 | 133,114 | -0.34(-0.71%) |
Feb 04, 2014 | 48.23 | 49.43 | 47.78 | 48.28 | 166,388 | +0.52(+1.10%) |
Feb 03, 2014 | 49.21 | 49.97 | 47.20 | 47.76 | 381,532 | -1.57(-3.19%) |
Jan 31, 2014 | 49.48 | 50.21 | 49.17 | 49.33 | 289,604 | -0.97(-1.94%) |
Jan 30, 2014 | 50.46 | 50.54 | 49.84 | 50.31 | 319,292 | +0.06(+0.12%) |
Jan 29, 2014 | 53.20 | 53.20 | 49.35 | 50.25 | 427,154 | -3.49(-6.50%) |
Jan 28, 2014 | 53.84 | 54.52 | 53.03 | 53.74 | 226,465 | -0.14(-0.26%) |
Jan 27, 2014 | 55.25 | 55.26 | 53.85 | 53.88 | 220,578 | -1.23(-2.23%) |
Jan 24, 2014 | 55.69 | 55.78 | 54.77 | 55.12 | 148,588 | -1.02(-1.82%) |
Jan 23, 2014 | 56.30 | 56.30 | 55.35 | 56.14 | 185,715 | -0.47(-0.82%) |
Jan 22, 2014 | 55.34 | 56.80 | 55.06 | 56.60 | 328,518 | +1.91(+3.48%) |
Jan 21, 2014 | 54.37 | 55.01 | 54.37 | 54.70 | 175,209 | +0.72(+1.33%) |
Jan 17, 2014 | 53.28 | 53.98 | 53.98 | 53.98 | 163,330 | +0.54(+1.01%) |
Jan 16, 2014 | 53.72 | 54.25 | 52.92 | 53.44 | 118,938 | -0.27(-0.50%) |
Jan 15, 2014 | 53.48 | 54.26 | 53.48 | 53.71 | 173,163 | +0.23(+0.44%) |
Jan 14, 2014 | 53.25 | 53.66 | 52.96 | 53.48 | 120,358 | +0.33(+0.63%) |
Jan 13, 2014 | 53.25 | 53.44 | 52.84 | 53.14 | 164,405 | -0.39(-0.73%) |
Jan 10, 2014 | 53.62 | 53.72 | 52.89 | 53.53 | 216,081 | +0.02(+0.03%) |
Jan 09, 2014 | 52.71 | 53.62 | 52.46 | 53.52 | 206,706 | +1.00(+1.90%) |
Jan 08, 2014 | 52.59 | 53.05 | 52.20 | 52.52 | 150,683 | -0.19(-0.36%) |
Jan 07, 2014 | 52.20 | 52.90 | 51.81 | 52.71 | 133,135 | +0.82(+1.57%) |
Jan 06, 2014 | 52.60 | 52.93 | 51.85 | 51.90 | 145,112 | -0.47(-0.89%) |
Jan 03, 2014 | 52.48 | 52.82 | 52.02 | 52.36 | 111,084 | -0.10(-0.19%) |
Jan 02, 2014 | 53.36 | 53.36 | 52.32 | 52.46 | 229,975 | -1.02(-1.91%) |
Dec 31, 2013 | 53.55 | 53.48 | 53.48 | 53.48 | 116,338 | +0.00(+0.00%) |
Dec 30, 2013 | 54.06 | 54.06 | 53.43 | 53.48 | 83,094 | -0.43(-0.80%) |
Dec 27, 2013 | 53.98 | 54.28 | 53.50 | 53.92 | 124,003 | +0.13(+0.25%) |
Dec 26, 2013 | 53.97 | 54.37 | 53.56 | 53.78 | 118,006 | +0.02(+0.03%) |
Dec 24, 2013 | 54.11 | 54.45 | 53.71 | 53.77 | 90,911 | -0.42(-0.77%) |
Dec 23, 2013 | 53.33 | 54.19 | 52.88 | 54.18 | 235,026 | +0.91(+1.70%) |
Dec 20, 2013 | 52.88 | 53.39 | 52.51 | 53.28 | 492,647 | +0.65(+1.23%) |
Dec 19, 2013 | 53.35 | 53.52 | 52.32 | 52.63 | 248,185 | -0.93(-1.74%) |
Dec 18, 2013 | 52.71 | 53.62 | 52.24 | 53.56 | 148,031 | +1.01(+1.92%) |
Dec 17, 2013 | 52.79 | 52.98 | 52.43 | 52.55 | 387,892 | -0.22(-0.41%) |
Dec 16, 2013 | 51.70 | 52.83 | 51.25 | 52.77 | 294,095 | +1.19(+2.31%) |
Dec 13, 2013 | 51.35 | 51.79 | 50.67 | 51.58 | 226,264 | +0.28(+0.55%) |
Dec 12, 2013 | 50.28 | 51.59 | 50.06 | 51.30 | 243,895 | +0.95(+1.88%) |
Dec 11, 2013 | 51.00 | 51.07 | 50.21 | 50.35 | 230,652 | -0.74(-1.45%) |
Dec 10, 2013 | 52.05 | 52.05 | 50.92 | 51.09 | 146,561 | -1.18(-2.26%) |
Dec 09, 2013 | 52.29 | 52.44 | 51.90 | 52.27 | 145,494 | -0.14(-0.27%) |
Dec 06, 2013 | 51.81 | 52.41 | 51.27 | 52.41 | 0 | +1.24(+2.43%) |
Dec 05, 2013 | 51.07 | 51.32 | 50.71 | 51.17 | 0 | -0.06(-0.11%) |
Dec 04, 2013 | 51.23 | 51.83 | 50.62 | 51.23 | 0 | -0.16(-0.31%) |
Dec 03, 2013 | 52.01 | 52.22 | 50.73 | 51.38 | 0 | -0.77(-1.48%) |
Dec 02, 2013 | 53.09 | 53.25 | 52.12 | 52.15 | 183,825 | -1.00(-1.89%) |
Nov 29, 2013 | 53.77 | 53.77 | 53.00 | 53.16 | 0 | -0.30(-0.56%) |
Nov 27, 2013 | 53.27 | 53.61 | 52.91 | 53.46 | 0 | +0.37(+0.70%) |
Nov 26, 2013 | 53.02 | 53.09 | 52.78 | 53.08 | 0 | +0.23(+0.44%) |
Nov 25, 2013 | 52.68 | 53.06 | 52.52 | 52.85 | 145,861 | +0.02(+0.03%) |
Nov 22, 2013 | 52.24 | 53.06 | 51.77 | 52.83 | 0 | +0.46(+0.87%) |
Nov 21, 2013 | 51.25 | 52.51 | 51.06 | 52.38 | 179,430 | +1.33(+2.62%) |
Nov 20, 2013 | 51.54 | 51.57 | 50.85 | 51.04 | 0 | -0.34(-0.66%) |
Nov 19, 2013 | 51.64 | 51.84 | 51.03 | 51.38 | 88,801 | -0.15(-0.29%) |
Nov 18, 2013 | 51.37 | 52.34 | 51.07 | 51.53 | 0 | +0.25(+0.48%) |
Nov 15, 2013 | 51.35 | 51.38 | 50.57 | 51.28 | 0 | -0.14(-0.27%) |
Nov 14, 2013 | 51.18 | 51.63 | 50.94 | 51.42 | 125,531 | +0.11(+0.21%) |
Nov 13, 2013 | 50.87 | 51.37 | 50.32 | 51.32 | 75,177 | +0.30(+0.58%) |
Nov 12, 2013 | 51.05 | 51.43 | 50.34 | 51.02 | 0 | -0.06(-0.11%) |
Nov 11, 2013 | 51.62 | 51.67 | 51.01 | 51.08 | 0 | -0.76(-1.47%) |
Nov 08, 2013 | 50.13 | 52.07 | 49.93 | 51.84 | 0 | +1.66(+3.30%) |
Nov 07, 2013 | 50.26 | 50.37 | 49.83 | 50.18 | 256,552 | +0.02(+0.05%) |
Nov 06, 2013 | 49.51 | 50.21 | 49.31 | 50.16 | 225,498 | +0.84(+1.70%) |
Nov 05, 2013 | 48.75 | 49.43 | 48.45 | 49.32 | 183,795 | +0.42(+0.86%) |
Nov 04, 2013 | 48.79 | 49.00 | 48.14 | 48.90 | 162,107 | +0.33(+0.68%) |
Nov 01, 2013 | 48.69 | 48.97 | 48.01 | 48.56 | 0 | -0.28(-0.58%) |
Oct 31, 2013 | 49.50 | 49.67 | 48.75 | 48.85 | 205,974 | -0.57(-1.16%) |
Oct 30, 2013 | 49.82 | 50.00 | 49.31 | 49.42 | 178,539 | -0.24(-0.48%) |
Oct 29, 2013 | 49.68 | 49.93 | 48.95 | 49.66 | 0 | -0.02(-0.05%) |
Oct 28, 2013 | 49.58 | 50.06 | 49.26 | 49.68 | 0 | +0.04(+0.08%) |
Oct 25, 2013 | 50.02 | 50.45 | 49.47 | 49.64 | 0 | -0.15(-0.30%) |
Oct 24, 2013 | 49.83 | 50.30 | 49.51 | 49.79 | 315,737 | -0.06(-0.12%) |
Oct 23, 2013 | 48.91 | 50.44 | 48.69 | 49.85 | 364,493 | +1.19(+2.44%) |
Oct 22, 2013 | 48.87 | 48.91 | 48.48 | 48.66 | 181,904 | -0.17(-0.34%) |
Oct 21, 2013 | 48.87 | 48.90 | 48.39 | 48.83 | 218,471 | -0.06(-0.12%) |
Oct 18, 2013 | 49.03 | 49.07 | 48.32 | 48.89 | 212,655 | +0.21(+0.43%) |
Oct 17, 2013 | 48.85 | 48.95 | 48.22 | 48.68 | 233,826 | -0.43(-0.88%) |
Oct 16, 2013 | 47.55 | 49.18 | 47.55 | 49.11 | 403,539 | +1.70(+3.58%) |
Oct 15, 2013 | 47.80 | 48.41 | 47.39 | 47.41 | 302,462 | -0.36(-0.76%) |
Oct 14, 2013 | 47.31 | 47.85 | 46.87 | 47.78 | 361,119 | +0.09(+0.19%) |
Oct 11, 2013 | 46.51 | 47.80 | 46.09 | 47.69 | 0 | +1.67(+3.62%) |
Oct 10, 2013 | 45.55 | 46.04 | 45.55 | 46.02 | 192,363 | +0.86(+1.91%) |
Oct 09, 2013 | 44.90 | 45.51 | 44.88 | 45.16 | 279,849 | +0.34(+0.76%) |
Oct 08, 2013 | 44.84 | 45.06 | 44.60 | 44.82 | 209,326 | +0.05(+0.11%) |
Oct 07, 2013 | 44.75 | 45.03 | 44.54 | 44.77 | 0 | -0.35(-0.77%) |
Oct 04, 2013 | 45.26 | 45.54 | 45.02 | 45.12 | 0 | -0.28(-0.62%) |
Oct 03, 2013 | 45.41 | 45.66 | 45.18 | 45.40 | 0 | -0.18(-0.40%) |
Oct 02, 2013 | 45.56 | 45.79 | 45.28 | 45.58 | 314,720 | -0.29(-0.63%) |