Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.19 | 68.33 | 68.33 | 68.33 | 68,156 | +0.05(+0.07%) |
Aug 28, 2014 | 67.46 | 68.43 | 66.73 | 68.28 | 66,968 | +0.76(+1.13%) |
Aug 27, 2014 | 65.92 | 67.86 | 65.60 | 67.52 | 96,653 | +1.90(+2.90%) |
Aug 26, 2014 | 65.55 | 65.84 | 64.94 | 65.62 | 45,740 | +0.20(+0.31%) |
Aug 25, 2014 | 65.71 | 65.77 | 64.83 | 65.42 | 25,998 | -0.06(-0.10%) |
Aug 22, 2014 | 66.15 | 66.15 | 65.20 | 65.48 | 31,309 | -0.70(-1.05%) |
Aug 21, 2014 | 65.86 | 66.66 | 64.89 | 66.18 | 49,854 | +0.35(+0.53%) |
Aug 20, 2014 | 65.87 | 66.28 | 65.35 | 65.83 | 43,139 | -0.42(-0.64%) |
Aug 19, 2014 | 65.17 | 66.48 | 65.05 | 66.25 | 49,453 | +0.87(+1.33%) |
Aug 18, 2014 | 64.55 | 65.38 | 64.36 | 65.38 | 33,101 | +1.46(+2.28%) |
Aug 15, 2014 | 64.71 | 64.71 | 62.62 | 63.92 | 57,793 | -0.79(-1.22%) |
Aug 14, 2014 | 64.71 | 64.97 | 64.31 | 64.71 | 22,683 | -0.04(-0.06%) |
Aug 13, 2014 | 64.38 | 65.22 | 64.38 | 64.75 | 40,116 | +0.71(+1.12%) |
Aug 12, 2014 | 63.74 | 65.06 | 63.74 | 64.03 | 31,056 | -0.04(-0.06%) |
Aug 11, 2014 | 63.51 | 64.76 | 63.35 | 64.07 | 28,677 | +0.56(+0.88%) |
Aug 08, 2014 | 63.40 | 63.92 | 62.72 | 63.51 | 33,810 | +0.06(+0.10%) |
Aug 07, 2014 | 62.65 | 63.95 | 61.66 | 63.45 | 80,345 | +0.94(+1.51%) |
Aug 06, 2014 | 61.87 | 62.87 | 61.65 | 62.50 | 29,012 | +0.37(+0.59%) |
Aug 05, 2014 | 61.17 | 62.45 | 61.17 | 62.14 | 36,784 | +0.52(+0.85%) |
Aug 04, 2014 | 60.82 | 61.92 | 59.89 | 61.62 | 54,430 | +0.90(+1.48%) |
Aug 01, 2014 | 60.18 | 61.16 | 59.87 | 60.72 | 73,489 | +0.43(+0.71%) |
Jul 31, 2014 | 61.10 | 61.23 | 59.43 | 60.29 | 84,949 | -1.26(-2.05%) |
Jul 30, 2014 | 61.98 | 61.98 | 60.94 | 61.55 | 36,391 | +0.00(+0.00%) |
Jul 29, 2014 | 62.60 | 62.60 | 61.46 | 61.55 | 47,091 | -0.96(-1.54%) |
Jul 28, 2014 | 63.13 | 63.13 | 62.34 | 62.51 | 39,461 | -0.62(-0.98%) |
Jul 25, 2014 | 63.88 | 63.97 | 62.96 | 63.13 | 31,660 | -1.18(-1.83%) |
Jul 24, 2014 | 64.62 | 65.08 | 63.77 | 64.31 | 34,872 | -0.32(-0.50%) |
Jul 23, 2014 | 65.32 | 65.32 | 64.41 | 64.63 | 32,491 | -0.74(-1.13%) |
Jul 22, 2014 | 65.08 | 65.85 | 64.96 | 65.37 | 24,259 | +0.42(+0.65%) |
Jul 21, 2014 | 65.50 | 65.55 | 64.62 | 64.95 | 26,218 | -1.01(-1.52%) |
Jul 18, 2014 | 64.53 | 66.26 | 64.45 | 65.96 | 58,604 | +1.22(+1.88%) |
Jul 17, 2014 | 65.17 | 65.69 | 64.39 | 64.74 | 49,858 | -0.59(-0.90%) |
Jul 16, 2014 | 65.61 | 66.22 | 64.96 | 65.33 | 48,399 | -0.33(-0.50%) |
Jul 15, 2014 | 66.84 | 67.14 | 65.61 | 65.66 | 42,386 | -1.12(-1.67%) |
Jul 14, 2014 | 66.79 | 67.07 | 66.49 | 66.77 | 37,855 | +0.66(+1.00%) |
Jul 11, 2014 | 66.24 | 66.66 | 65.92 | 66.11 | 42,818 | -0.54(-0.81%) |
Jul 10, 2014 | 66.44 | 67.28 | 66.26 | 66.65 | 50,363 | -0.97(-1.43%) |
Jul 09, 2014 | 66.78 | 67.95 | 66.78 | 67.62 | 63,607 | +0.65(+0.97%) |
Jul 08, 2014 | 67.32 | 67.43 | 66.63 | 66.97 | 127,705 | -0.48(-0.70%) |
Jul 07, 2014 | 68.18 | 68.18 | 66.73 | 67.45 | 70,043 | -0.69(-1.02%) |
Jul 03, 2014 | 68.56 | 68.14 | 68.14 | 68.14 | 57,974 | -0.21(-0.31%) |
Jul 02, 2014 | 68.71 | 69.05 | 68.24 | 68.35 | 103,980 | -0.38(-0.56%) |
Jul 01, 2014 | 68.29 | 69.10 | 68.29 | 68.74 | 165,807 | +0.65(+0.95%) |
Jun 30, 2014 | 68.37 | 68.85 | 67.68 | 68.09 | 123,204 | -0.51(-0.75%) |
Jun 27, 2014 | 68.46 | 70.17 | 68.46 | 68.60 | 284,163 | -0.45(-0.65%) |
Jun 26, 2014 | 68.71 | 69.10 | 67.83 | 69.05 | 51,273 | +0.07(+0.11%) |
Jun 25, 2014 | 68.49 | 69.26 | 67.73 | 68.98 | 69,100 | +0.07(+0.11%) |
Jun 24, 2014 | 68.85 | 69.98 | 68.53 | 68.90 | 68,712 | -0.27(-0.40%) |
Jun 23, 2014 | 68.82 | 69.42 | 68.31 | 69.18 | 58,694 | +0.10(+0.15%) |
Jun 20, 2014 | 68.24 | 69.49 | 68.19 | 69.08 | 84,161 | +0.75(+1.10%) |
Jun 19, 2014 | 68.40 | 68.49 | 67.45 | 68.33 | 76,309 | -0.04(-0.05%) |
Jun 18, 2014 | 68.71 | 68.71 | 67.13 | 68.36 | 44,705 | -0.07(-0.11%) |
Jun 17, 2014 | 68.00 | 68.89 | 67.24 | 68.44 | 47,518 | +0.58(+0.85%) |
Jun 16, 2014 | 68.14 | 68.20 | 67.04 | 67.86 | 30,437 | -0.16(-0.24%) |
Jun 13, 2014 | 68.50 | 68.50 | 67.50 | 68.03 | 42,576 | -0.07(-0.11%) |
Jun 12, 2014 | 69.30 | 69.30 | 67.57 | 68.10 | 51,923 | -1.11(-1.60%) |
Jun 11, 2014 | 70.38 | 70.61 | 68.83 | 69.20 | 39,401 | -1.42(-2.01%) |
Jun 10, 2014 | 71.09 | 71.09 | 70.33 | 70.62 | 34,026 | -0.56(-0.78%) |
Jun 06, 2014 | 70.92 | 71.76 | 70.76 | 71.18 | 48,039 | +0.71(+1.01%) |
Jun 05, 2014 | 68.08 | 71.12 | 67.83 | 70.47 | 65,165 | +2.31(+3.39%) |
Jun 04, 2014 | 65.95 | 68.57 | 65.91 | 68.15 | 119,353 | +1.76(+2.66%) |
Jun 03, 2014 | 67.04 | 67.38 | 65.61 | 66.39 | 83,871 | -1.23(-1.81%) |
Jun 02, 2014 | 67.45 | 67.78 | 66.63 | 67.61 | 74,181 | +0.11(+0.16%) |
May 30, 2014 | 67.60 | 67.75 | 67.11 | 67.50 | 81,189 | +0.06(+0.09%) |
May 29, 2014 | 67.99 | 68.14 | 66.97 | 67.44 | 67,495 | -0.25(-0.36%) |
May 28, 2014 | 68.24 | 68.42 | 67.63 | 67.69 | 38,272 | -0.85(-1.24%) |
May 27, 2014 | 68.14 | 68.88 | 67.93 | 68.54 | 74,844 | +0.88(+1.30%) |
May 23, 2014 | 67.35 | 67.66 | 67.66 | 67.66 | 82,039 | +0.01(+0.01%) |
May 22, 2014 | 67.20 | 67.75 | 66.85 | 67.65 | 34,086 | +0.31(+0.46%) |
May 21, 2014 | 67.79 | 67.79 | 66.09 | 67.34 | 65,762 | +0.07(+0.11%) |
May 20, 2014 | 67.47 | 68.35 | 66.67 | 67.27 | 93,971 | -0.20(-0.30%) |
May 19, 2014 | 68.49 | 68.49 | 67.09 | 67.47 | 109,276 | -1.02(-1.49%) |
May 16, 2014 | 68.12 | 68.56 | 67.47 | 68.49 | 71,367 | +0.21(+0.31%) |
May 15, 2014 | 67.82 | 68.56 | 67.10 | 68.28 | 64,880 | -0.05(-0.08%) |
May 14, 2014 | 69.92 | 69.94 | 68.23 | 68.34 | 80,402 | -1.92(-2.73%) |
May 13, 2014 | 70.68 | 71.00 | 69.68 | 70.26 | 58,161 | -0.86(-1.21%) |
May 12, 2014 | 69.09 | 71.54 | 69.05 | 71.12 | 80,125 | +2.17(+3.14%) |
May 09, 2014 | 67.70 | 69.04 | 67.43 | 68.95 | 116,737 | +0.87(+1.28%) |
May 08, 2014 | 68.14 | 69.00 | 68.02 | 68.08 | 84,321 | -0.28(-0.41%) |
May 07, 2014 | 67.26 | 68.53 | 66.89 | 68.36 | 138,877 | +1.02(+1.52%) |
May 06, 2014 | 64.57 | 67.41 | 64.57 | 67.34 | 189,718 | +2.26(+3.48%) |
May 05, 2014 | 63.58 | 65.23 | 63.07 | 65.08 | 175,188 | +0.89(+1.38%) |
May 02, 2014 | 55.98 | 67.65 | 55.98 | 64.19 | 575,875 | +9.04(+16.39%) |
May 01, 2014 | 53.88 | 55.32 | 53.10 | 55.15 | 307,768 | +0.95(+1.75%) |
Apr 30, 2014 | 52.98 | 54.43 | 52.95 | 54.20 | 78,872 | +0.93(+1.75%) |
Apr 29, 2014 | 53.49 | 53.96 | 52.95 | 53.27 | 146,139 | -0.18(-0.34%) |
Apr 28, 2014 | 53.77 | 54.32 | 53.28 | 53.45 | 63,686 | -0.18(-0.34%) |
Apr 25, 2014 | 53.21 | 54.15 | 53.21 | 53.64 | 116,635 | +0.05(+0.09%) |
Apr 24, 2014 | 53.62 | 53.87 | 53.27 | 53.59 | 118,656 | +0.08(+0.15%) |
Apr 23, 2014 | 53.82 | 54.04 | 53.45 | 53.51 | 46,830 | -0.46(-0.85%) |
Apr 22, 2014 | 53.56 | 54.29 | 53.28 | 53.97 | 55,000 | +0.51(+0.96%) |
Apr 21, 2014 | 53.62 | 54.05 | 53.22 | 53.45 | 52,597 | -0.26(-0.49%) |
Apr 17, 2014 | 51.71 | 53.72 | 53.72 | 53.72 | 88,501 | +1.94(+3.74%) |
Apr 16, 2014 | 51.54 | 52.20 | 50.84 | 51.78 | 62,126 | +0.63(+1.23%) |
Apr 15, 2014 | 50.73 | 51.98 | 50.32 | 51.15 | 61,274 | +0.45(+0.88%) |
Apr 14, 2014 | 50.95 | 51.07 | 50.32 | 50.71 | 76,275 | +0.37(+0.73%) |
Apr 11, 2014 | 50.00 | 51.14 | 50.00 | 50.34 | 77,584 | -0.24(-0.47%) |
Apr 10, 2014 | 50.52 | 50.97 | 50.21 | 50.58 | 105,678 | -0.08(-0.16%) |
Apr 09, 2014 | 50.43 | 50.82 | 49.84 | 50.66 | 54,831 | +0.27(+0.54%) |
Apr 08, 2014 | 50.19 | 51.34 | 50.04 | 50.39 | 68,611 | +0.23(+0.46%) |
Apr 07, 2014 | 50.26 | 50.40 | 49.78 | 50.16 | 69,205 | -0.42(-0.83%) |
Apr 04, 2014 | 51.02 | 51.06 | 50.10 | 50.58 | 93,919 | -0.02(-0.04%) |
Apr 03, 2014 | 49.82 | 50.81 | 49.82 | 50.60 | 88,998 | +0.75(+1.50%) |
Apr 02, 2014 | 49.87 | 50.10 | 49.32 | 49.85 | 80,066 | -0.10(-0.20%) |
Apr 01, 2014 | 49.80 | 50.02 | 49.14 | 49.95 | 67,138 | +1.03(+2.11%) |
Mar 31, 2014 | 48.79 | 49.17 | 48.63 | 48.92 | 73,767 | +0.26(+0.54%) |
Mar 28, 2014 | 48.80 | 49.33 | 48.10 | 48.65 | 66,553 | -0.28(-0.58%) |
Mar 27, 2014 | 49.08 | 49.42 | 47.82 | 48.94 | 36,756 | -0.01(-0.02%) |
Mar 26, 2014 | 49.78 | 49.78 | 48.40 | 48.94 | 64,400 | -0.45(-0.91%) |
Mar 25, 2014 | 50.44 | 50.86 | 49.24 | 49.39 | 124,269 | -0.97(-1.92%) |
Mar 24, 2014 | 50.68 | 50.71 | 49.55 | 50.36 | 54,850 | -0.36(-0.70%) |
Mar 21, 2014 | 50.62 | 51.10 | 50.01 | 50.72 | 88,314 | +0.43(+0.85%) |
Mar 20, 2014 | 50.10 | 50.78 | 49.83 | 50.29 | 68,179 | +0.27(+0.55%) |
Mar 19, 2014 | 50.26 | 50.78 | 49.78 | 50.01 | 40,764 | -0.43(-0.85%) |
Mar 18, 2014 | 49.92 | 50.83 | 49.90 | 50.44 | 36,215 | +0.29(+0.58%) |
Mar 17, 2014 | 50.43 | 50.91 | 50.13 | 50.15 | 17,412 | +0.39(+0.79%) |
Mar 14, 2014 | 49.68 | 50.01 | 49.47 | 49.76 | 10,685 | -0.06(-0.13%) |
Mar 13, 2014 | 50.19 | 50.19 | 49.36 | 49.82 | 30,396 | -0.34(-0.67%) |
Mar 12, 2014 | 49.86 | 50.33 | 49.40 | 50.16 | 19,534 | -0.07(-0.15%) |
Mar 11, 2014 | 52.37 | 52.50 | 49.62 | 50.23 | 23,359 | -2.27(-4.33%) |
Mar 10, 2014 | 52.37 | 52.53 | 51.95 | 52.51 | 14,533 | +0.21(+0.40%) |
Mar 07, 2014 | 53.08 | 53.19 | 51.97 | 52.30 | 20,037 | -0.66(-1.24%) |
Mar 06, 2014 | 52.56 | 53.15 | 52.38 | 52.95 | 23,949 | +0.88(+1.68%) |
Mar 05, 2014 | 52.11 | 52.70 | 51.82 | 52.08 | 26,145 | +0.04(+0.07%) |
Mar 04, 2014 | 51.02 | 53.27 | 50.65 | 52.04 | 80,213 | +1.83(+3.64%) |
Mar 03, 2014 | 50.31 | 50.39 | 49.37 | 50.21 | 29,562 | -0.28(-0.56%) |
Feb 28, 2014 | 50.73 | 51.33 | 50.24 | 50.50 | 21,179 | -0.06(-0.13%) |
Feb 27, 2014 | 50.51 | 50.61 | 49.96 | 50.56 | 10,867 | -0.27(-0.54%) |
Feb 26, 2014 | 49.83 | 51.29 | 49.75 | 50.83 | 42,158 | +1.25(+2.52%) |
Feb 25, 2014 | 50.27 | 50.41 | 49.34 | 49.58 | 30,695 | -0.87(-1.72%) |
Feb 24, 2014 | 50.24 | 51.20 | 50.17 | 50.45 | 19,433 | -0.05(-0.11%) |
Feb 21, 2014 | 50.76 | 51.40 | 50.28 | 50.51 | 34,873 | +0.02(+0.04%) |
Feb 20, 2014 | 49.61 | 50.81 | 49.57 | 50.49 | 18,935 | +0.94(+1.90%) |
Feb 19, 2014 | 49.92 | 51.31 | 49.36 | 49.55 | 33,656 | -0.69(-1.38%) |
Feb 18, 2014 | 50.08 | 50.62 | 49.32 | 50.24 | 199,253 | +0.62(+1.25%) |
Feb 14, 2014 | 49.84 | 49.62 | 49.62 | 49.62 | 30,559 | -0.14(-0.28%) |
Feb 13, 2014 | 49.40 | 50.19 | 49.07 | 49.76 | 44,665 | +0.13(+0.26%) |
Feb 12, 2014 | 49.36 | 50.11 | 49.20 | 49.63 | 41,258 | +0.33(+0.67%) |
Feb 11, 2014 | 49.25 | 49.79 | 48.58 | 49.30 | 68,675 | +0.05(+0.11%) |
Feb 10, 2014 | 49.81 | 50.12 | 48.12 | 49.25 | 63,111 | -0.74(-1.48%) |
Feb 07, 2014 | 49.33 | 50.37 | 49.25 | 49.99 | 73,090 | +0.69(+1.41%) |
Feb 06, 2014 | 49.58 | 50.38 | 48.85 | 49.29 | 94,901 | -0.02(-0.04%) |
Feb 05, 2014 | 51.40 | 51.40 | 49.09 | 49.31 | 100,943 | -2.36(-4.57%) |
Feb 04, 2014 | 49.95 | 52.24 | 49.11 | 51.67 | 79,186 | +2.16(+4.36%) |
Feb 03, 2014 | 50.80 | 51.19 | 47.65 | 49.51 | 143,333 | -2.32(-4.48%) |
Jan 31, 2014 | 52.17 | 52.73 | 51.60 | 51.83 | 54,517 | -1.19(-2.25%) |
Jan 30, 2014 | 52.60 | 53.55 | 52.31 | 53.03 | 39,480 | +0.62(+1.18%) |
Jan 29, 2014 | 53.53 | 54.00 | 52.00 | 52.41 | 51,463 | -1.39(-2.58%) |
Jan 28, 2014 | 54.74 | 54.83 | 53.21 | 53.79 | 41,657 | -0.91(-1.67%) |
Jan 27, 2014 | 55.57 | 55.57 | 54.47 | 54.70 | 45,750 | -0.73(-1.32%) |
Jan 24, 2014 | 55.49 | 55.56 | 55.15 | 55.43 | 97,292 | -0.27(-0.49%) |
Jan 23, 2014 | 55.67 | 55.78 | 55.08 | 55.71 | 54,152 | -0.36(-0.63%) |
Jan 22, 2014 | 55.95 | 56.26 | 55.75 | 56.06 | 19,294 | -0.05(-0.10%) |
Jan 21, 2014 | 55.89 | 56.24 | 55.45 | 56.12 | 26,667 | +0.42(+0.75%) |
Jan 17, 2014 | 56.28 | 55.70 | 55.70 | 55.70 | 25,129 | -0.48(-0.86%) |
Jan 16, 2014 | 56.36 | 56.36 | 55.86 | 56.18 | 15,831 | -0.12(-0.21%) |
Jan 15, 2014 | 55.48 | 56.55 | 55.48 | 56.30 | 31,506 | +0.82(+1.48%) |
Jan 14, 2014 | 54.99 | 55.65 | 54.80 | 55.48 | 21,087 | +0.49(+0.89%) |
Jan 13, 2014 | 55.80 | 56.04 | 54.50 | 54.99 | 24,718 | -1.09(-1.95%) |
Jan 10, 2014 | 56.26 | 56.42 | 55.74 | 56.08 | 26,844 | -0.36(-0.65%) |
Jan 09, 2014 | 57.06 | 57.19 | 55.82 | 56.45 | 25,539 | -0.41(-0.72%) |
Jan 08, 2014 | 57.24 | 57.45 | 56.36 | 56.86 | 36,600 | -0.58(-1.02%) |
Jan 07, 2014 | 57.39 | 58.10 | 56.96 | 57.44 | 47,012 | +0.11(+0.19%) |
Jan 06, 2014 | 57.55 | 57.84 | 57.22 | 57.33 | 45,704 | -0.15(-0.25%) |
Jan 03, 2014 | 57.42 | 57.85 | 56.91 | 57.48 | 50,262 | -0.07(-0.13%) |
Jan 02, 2014 | 57.06 | 57.85 | 56.92 | 57.55 | 47,839 | +0.25(+0.43%) |
Dec 31, 2013 | 57.16 | 57.30 | 57.30 | 57.30 | 30,396 | +0.11(+0.19%) |
Dec 30, 2013 | 57.60 | 58.24 | 57.06 | 57.19 | 19,962 | -0.35(-0.60%) |
Dec 27, 2013 | 58.05 | 58.17 | 57.02 | 57.54 | 25,719 | -0.25(-0.43%) |
Dec 26, 2013 | 58.56 | 59.14 | 57.37 | 57.78 | 46,694 | -0.52(-0.89%) |
Dec 24, 2013 | 57.90 | 58.82 | 57.52 | 58.30 | 38,731 | +0.64(+1.11%) |
Dec 23, 2013 | 57.57 | 57.73 | 56.88 | 57.67 | 60,781 | +0.51(+0.89%) |
Dec 20, 2013 | 55.83 | 57.75 | 55.67 | 57.16 | 164,298 | +1.53(+2.75%) |
Dec 19, 2013 | 55.24 | 56.31 | 54.09 | 55.63 | 77,374 | +0.16(+0.28%) |
Dec 18, 2013 | 54.86 | 55.64 | 53.61 | 55.47 | 77,413 | +0.50(+0.91%) |
Dec 17, 2013 | 55.08 | 55.22 | 54.29 | 54.97 | 28,264 | -0.30(-0.54%) |
Dec 16, 2013 | 54.88 | 55.42 | 54.82 | 55.27 | 61,603 | +0.45(+0.81%) |
Dec 13, 2013 | 55.16 | 55.44 | 54.66 | 54.82 | 36,854 | -0.33(-0.59%) |
Dec 12, 2013 | 54.09 | 55.39 | 54.09 | 55.15 | 63,152 | +0.96(+1.77%) |
Dec 11, 2013 | 55.21 | 55.40 | 53.93 | 54.19 | 63,292 | -1.08(-1.96%) |
Dec 10, 2013 | 55.28 | 55.51 | 55.02 | 55.28 | 71,661 | -0.23(-0.41%) |
Dec 09, 2013 | 54.12 | 55.76 | 53.97 | 55.51 | 160,611 | +1.28(+2.35%) |
Dec 06, 2013 | 53.77 | 54.48 | 53.47 | 54.23 | 63,275 | +0.77(+1.45%) |
Dec 05, 2013 | 52.91 | 53.93 | 52.60 | 53.46 | 33,738 | +0.42(+0.79%) |
Dec 04, 2013 | 52.92 | 54.17 | 52.77 | 53.04 | 42,085 | -0.28(-0.53%) |
Dec 03, 2013 | 52.31 | 53.56 | 52.38 | 53.32 | 61,546 | +0.77(+1.46%) |
Dec 02, 2013 | 53.47 | 53.47 | 51.17 | 52.55 | 103,683 | -1.14(-2.12%) |
Nov 29, 2013 | 53.99 | 54.19 | 53.22 | 53.69 | 21,915 | +0.11(+0.20%) |
Nov 27, 2013 | 53.52 | 53.75 | 52.74 | 53.58 | 49,116 | +0.26(+0.50%) |
Nov 26, 2013 | 53.59 | 54.14 | 53.06 | 53.32 | 57,203 | -0.45(-0.83%) |
Nov 25, 2013 | 53.84 | 54.66 | 53.37 | 53.77 | 50,220 | -0.07(-0.14%) |
Nov 22, 2013 | 52.76 | 53.98 | 52.51 | 53.84 | 72,579 | +0.81(+1.53%) |
Nov 21, 2013 | 52.96 | 53.15 | 52.24 | 53.03 | 95,628 | +0.15(+0.29%) |
Nov 20, 2013 | 53.31 | 53.31 | 52.60 | 52.87 | 38,622 | -0.35(-0.65%) |
Nov 19, 2013 | 54.22 | 54.28 | 52.99 | 53.22 | 73,210 | -1.15(-2.11%) |
Nov 18, 2013 | 54.61 | 54.90 | 53.95 | 54.37 | 87,753 | -0.36(-0.65%) |
Nov 15, 2013 | 54.36 | 54.86 | 54.22 | 54.72 | 66,476 | +0.04(+0.07%) |
Nov 14, 2013 | 54.61 | 54.89 | 54.17 | 54.69 | 38,628 | -0.12(-0.22%) |
Nov 13, 2013 | 54.60 | 54.90 | 54.09 | 54.80 | 35,821 | -0.18(-0.33%) |
Nov 12, 2013 | 53.88 | 55.37 | 53.45 | 54.99 | 58,328 | +0.72(+1.33%) |
Nov 11, 2013 | 56.35 | 56.35 | 54.08 | 54.27 | 70,955 | -2.44(-4.31%) |
Nov 08, 2013 | 56.19 | 56.73 | 55.90 | 56.71 | 41,677 | +0.36(+0.63%) |
Nov 07, 2013 | 57.14 | 57.14 | 55.99 | 56.35 | 46,642 | +0.12(+0.21%) |
Nov 06, 2013 | 56.27 | 56.29 | 55.65 | 56.24 | 15,870 | +0.54(+0.97%) |
Nov 05, 2013 | 55.57 | 55.72 | 54.55 | 55.70 | 35,396 | -0.28(-0.50%) |
Nov 04, 2013 | 55.49 | 56.27 | 54.91 | 55.98 | 44,429 | +1.48(+2.72%) |
Nov 01, 2013 | 55.53 | 55.57 | 54.08 | 54.50 | 50,447 | -1.46(-2.62%) |
Oct 31, 2013 | 56.96 | 57.22 | 55.96 | 55.96 | 32,115 | -0.84(-1.47%) |
Oct 30, 2013 | 57.38 | 57.50 | 56.23 | 56.80 | 23,300 | -0.70(-1.22%) |
Oct 29, 2013 | 56.84 | 57.58 | 56.78 | 57.50 | 18,119 | +0.72(+1.27%) |
Oct 28, 2013 | 56.73 | 56.84 | 56.24 | 56.78 | 22,425 | -0.06(-0.11%) |
Oct 25, 2013 | 57.73 | 57.73 | 56.24 | 56.84 | 21,778 | -0.66(-1.14%) |
Oct 24, 2013 | 57.88 | 57.92 | 57.22 | 57.50 | 23,118 | +0.25(+0.45%) |
Oct 23, 2013 | 57.38 | 57.74 | 56.90 | 57.24 | 18,949 | -0.33(-0.57%) |
Oct 22, 2013 | 57.32 | 57.94 | 57.13 | 57.57 | 27,948 | +0.26(+0.46%) |
Oct 21, 2013 | 56.84 | 57.39 | 56.67 | 57.31 | 31,912 | +0.28(+0.49%) |
Oct 18, 2013 | 56.47 | 57.24 | 56.07 | 57.03 | 48,466 | +0.51(+0.90%) |
Oct 17, 2013 | 55.52 | 56.65 | 55.51 | 56.52 | 35,837 | +0.57(+1.02%) |
Oct 16, 2013 | 55.74 | 55.94 | 55.22 | 55.94 | 18,496 | +0.36(+0.65%) |
Oct 15, 2013 | 56.06 | 56.06 | 54.59 | 55.58 | 36,856 | -0.52(-0.92%) |
Oct 14, 2013 | 55.15 | 56.10 | 55.11 | 56.10 | 16,559 | +0.51(+0.92%) |
Oct 11, 2013 | 53.83 | 55.64 | 53.83 | 55.59 | 22,891 | +1.18(+2.17%) |
Oct 10, 2013 | 53.86 | 54.44 | 53.50 | 54.41 | 13,719 | +1.42(+2.68%) |
Oct 09, 2013 | 52.81 | 53.27 | 52.77 | 52.99 | 25,322 | +0.22(+0.41%) |
Oct 08, 2013 | 52.77 | 53.47 | 52.77 | 52.77 | 40,973 | -0.03(-0.05%) |
Oct 07, 2013 | 52.77 | 53.01 | 52.66 | 52.80 | 51,474 | -0.34(-0.63%) |
Oct 04, 2013 | 52.77 | 53.45 | 52.77 | 53.13 | 21,334 | +0.30(+0.57%) |
Oct 03, 2013 | 53.31 | 53.31 | 52.72 | 52.83 | 26,917 | -0.67(-1.26%) |
Oct 02, 2013 | 54.36 | 54.36 | 53.31 | 53.51 | 23,340 | -1.17(-2.15%) |
Oct 01, 2013 | 53.89 | 54.68 | 53.89 | 54.68 | 21,588 | +0.64(+1.18%) |
Sep 30, 2013 | 53.88 | 54.12 | 53.51 | 54.04 | 61,257 | -0.01(-0.02%) |
Sep 27, 2013 | 54.18 | 54.27 | 53.85 | 54.05 | 16,412 | -0.46(-0.85%) |
Sep 26, 2013 | 54.80 | 54.94 | 54.03 | 54.52 | 26,834 | -0.30(-0.55%) |
Sep 25, 2013 | 53.68 | 54.99 | 53.68 | 54.82 | 84,060 | +1.05(+1.95%) |
Sep 24, 2013 | 53.45 | 54.50 | 53.38 | 53.77 | 55,870 | +0.12(+0.22%) |
Sep 23, 2013 | 53.59 | 54.01 | 53.03 | 53.65 | 65,856 | +0.19(+0.36%) |
Sep 20, 2013 | 53.19 | 53.90 | 53.09 | 53.46 | 74,060 | +0.60(+1.14%) |
Sep 19, 2013 | 52.84 | 53.08 | 52.21 | 52.86 | 44,784 | +0.31(+0.59%) |
Sep 18, 2013 | 52.36 | 52.84 | 51.30 | 52.55 | 41,523 | +0.66(+1.26%) |
Sep 17, 2013 | 51.79 | 52.59 | 51.15 | 51.90 | 41,923 | -0.10(-0.19%) |
Sep 16, 2013 | 51.63 | 52.70 | 51.63 | 52.00 | 46,434 | +0.36(+0.71%) |
Sep 13, 2013 | 50.97 | 51.75 | 50.81 | 51.63 | 37,814 | +0.96(+1.88%) |
Sep 12, 2013 | 51.20 | 51.20 | 50.28 | 50.68 | 20,416 | -0.18(-0.36%) |
Sep 11, 2013 | 50.62 | 51.79 | 50.04 | 50.86 | 41,784 | +0.01(+0.02%) |
Sep 10, 2013 | 50.45 | 51.11 | 50.04 | 50.85 | 58,033 | +0.44(+0.87%) |
Sep 09, 2013 | 48.67 | 50.59 | 48.67 | 50.41 | 43,557 | +1.80(+3.71%) |
Sep 06, 2013 | 49.13 | 49.13 | 47.92 | 48.61 | 74,996 | -0.51(-1.04%) |
Sep 05, 2013 | 47.76 | 49.39 | 47.76 | 49.12 | 117,343 | +1.30(+2.72%) |
Sep 04, 2013 | 48.08 | 48.22 | 47.31 | 47.82 | 70,670 | -0.33(-0.68%) |