Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.70 | 55.40 | 54.65 | 54.65 | 1,641 | +0.17(+0.31%) |
Oct 30, 2014 | 53.86 | 54.48 | 53.86 | 54.48 | 517 | +0.05(+0.08%) |
Oct 29, 2014 | 55.07 | 55.07 | 53.95 | 54.43 | 1,151 | +0.83(+1.56%) |
Oct 28, 2014 | 53.60 | 53.60 | 53.60 | 53.60 | 610 | +1.46(+2.80%) |
Oct 27, 2014 | 52.06 | 52.14 | 52.06 | 52.14 | 755 | -0.17(-0.32%) |
Oct 24, 2014 | 51.74 | 52.41 | 51.74 | 52.31 | 601 | +0.11(+0.21%) |
Oct 23, 2014 | 52.37 | 52.37 | 52.20 | 52.20 | 1,449 | +0.47(+0.91%) |
Oct 22, 2014 | 51.66 | 51.73 | 51.65 | 51.73 | 948 | -1.08(-2.05%) |
Oct 21, 2014 | 52.64 | 52.89 | 52.64 | 52.81 | 1,198 | +0.41(+0.78%) |
Oct 20, 2014 | 52.11 | 52.61 | 52.07 | 52.40 | 1,256 | +0.95(+1.85%) |
Oct 17, 2014 | 51.46 | 51.46 | 51.45 | 51.45 | 1,365 | -0.18(-0.35%) |
Oct 16, 2014 | 51.76 | 51.85 | 51.21 | 51.63 | 2,190 | +1.60(+3.20%) |
Oct 15, 2014 | 50.59 | 50.59 | 49.19 | 50.03 | 2,356 | -1.48(-2.87%) |
Oct 14, 2014 | 51.51 | 51.51 | 51.51 | 51.51 | 945 | +0.29(+0.57%) |
Oct 13, 2014 | 51.05 | 51.22 | 50.88 | 51.22 | 1,290 | +1.52(+3.06%) |
Oct 10, 2014 | 50.55 | 50.55 | 49.57 | 49.70 | 1,627 | -1.17(-2.30%) |
Oct 09, 2014 | 51.29 | 51.29 | 50.73 | 50.87 | 1,434 | -0.62(-1.21%) |
Oct 08, 2014 | 50.25 | 52.00 | 50.25 | 51.49 | 12,005 | +0.08(+0.15%) |
Oct 07, 2014 | 51.37 | 51.80 | 51.30 | 51.41 | 1,462 | -0.99(-1.90%) |
Oct 06, 2014 | 51.74 | 52.58 | 51.74 | 52.41 | 3,714 | +1.61(+3.17%) |
Oct 03, 2014 | 50.51 | 50.80 | 50.28 | 50.80 | 2,966 | +0.33(+0.65%) |
Oct 02, 2014 | 50.56 | 50.76 | 50.13 | 50.47 | 1,127 | +0.09(+0.18%) |
Oct 01, 2014 | 51.09 | 51.09 | 50.38 | 50.38 | 1,236 | -0.02(-0.04%) |
Sep 30, 2014 | 50.32 | 50.50 | 50.21 | 50.40 | 3,788 | -0.35(-0.69%) |
Sep 29, 2014 | 50.36 | 50.75 | 50.36 | 50.75 | 856 | -0.25(-0.49%) |
Sep 26, 2014 | 50.49 | 51.00 | 50.49 | 51.00 | 2,383 | +1.34(+2.69%) |
Sep 25, 2014 | 50.58 | 50.58 | 49.33 | 49.66 | 3,066 | -1.70(-3.32%) |
Sep 24, 2014 | 51.24 | 51.37 | 51.24 | 51.37 | 612 | +0.64(+1.26%) |
Sep 23, 2014 | 50.73 | 50.73 | 50.73 | 50.73 | 519 | -0.97(-1.88%) |
Sep 22, 2014 | 51.68 | 51.74 | 51.49 | 51.70 | 2,308 | -1.26(-2.38%) |
Sep 19, 2014 | 52.84 | 52.96 | 52.84 | 52.96 | 759 | -0.90(-1.67%) |
Sep 18, 2014 | 53.51 | 53.86 | 53.34 | 53.86 | 1,403 | +0.81(+1.53%) |
Sep 17, 2014 | 53.79 | 53.79 | 53.02 | 53.05 | 1,914 | -0.84(-1.56%) |
Sep 16, 2014 | 52.91 | 53.89 | 52.82 | 53.89 | 3,757 | +1.27(+2.41%) |
Sep 15, 2014 | 52.92 | 52.92 | 52.62 | 52.62 | 3,464 | -0.76(-1.42%) |
Sep 12, 2014 | 53.74 | 53.74 | 53.35 | 53.38 | 1,806 | -0.76(-1.40%) |
Sep 11, 2014 | 54.29 | 54.29 | 54.14 | 54.14 | 693 | -0.22(-0.40%) |
Sep 10, 2014 | 54.27 | 54.36 | 54.27 | 54.36 | 718 | -0.35(-0.64%) |
Sep 09, 2014 | 54.77 | 54.77 | 54.24 | 54.71 | 675 | -0.79(-1.42%) |
Sep 08, 2014 | 55.40 | 55.50 | 55.33 | 55.50 | 1,947 | +0.20(+0.36%) |
Sep 05, 2014 | 54.98 | 55.30 | 54.89 | 55.30 | 1,446 | +0.40(+0.73%) |
Sep 04, 2014 | 54.95 | 55.01 | 54.80 | 54.90 | 1,163 | -0.56(-1.01%) |
Sep 03, 2014 | 55.76 | 55.76 | 55.46 | 55.46 | 583 | +0.98(+1.80%) |
Sep 02, 2014 | 54.40 | 54.48 | 54.23 | 54.48 | 890 | +0.00(+0.00%) |
Aug 28, 2014 | 54.48 | 54.48 | 54.48 | 0 | -0.48(-0.87%) | |
Aug 27, 2014 | 54.96 | 54.96 | 54.96 | 54.96 | 1,126 | +0.36(+0.66%) |
Aug 26, 2014 | 54.38 | 54.60 | 54.38 | 54.60 | 1,315 | -0.13(-0.24%) |
Aug 25, 2014 | 54.50 | 54.73 | 54.50 | 54.73 | 15,989 | +0.67(+1.24%) |
Aug 22, 2014 | 53.68 | 54.06 | 53.68 | 54.06 | 915 | -0.18(-0.33%) |
Aug 21, 2014 | 53.97 | 54.24 | 53.97 | 54.24 | 1,032 | -0.42(-0.77%) |
Aug 20, 2014 | 54.38 | 54.66 | 54.38 | 54.66 | 810 | -0.24(-0.44%) |
Aug 19, 2014 | 54.77 | 54.90 | 54.61 | 54.90 | 2,406 | +0.09(+0.16%) |
Aug 18, 2014 | 54.77 | 54.91 | 54.70 | 54.81 | 1,727 | +0.45(+0.83%) |
Aug 15, 2014 | 54.23 | 54.36 | 54.23 | 54.36 | 1,143 | -0.74(-1.34%) |
Aug 14, 2014 | 55.05 | 55.10 | 55.05 | 55.10 | 635 | +0.86(+1.59%) |
Aug 12, 2014 | 54.24 | 54.24 | 54.24 | 385 | +0.21(+0.38%) | |
Aug 11, 2014 | 53.87 | 54.03 | 53.87 | 54.03 | 488 | +1.49(+2.85%) |
Aug 07, 2014 | 52.54 | 52.54 | 52.54 | 287 | -0.15(-0.28%) | |
Aug 06, 2014 | 52.69 | 52.69 | 52.69 | 52.69 | 519 | -0.75(-1.40%) |
Aug 05, 2014 | 53.31 | 53.44 | 53.31 | 53.44 | 565 | -0.59(-1.09%) |
Aug 04, 2014 | 54.33 | 54.33 | 54.03 | 54.03 | 2,019 | +0.81(+1.52%) |
Aug 01, 2014 | 52.75 | 53.30 | 52.63 | 53.22 | 1,819 | -0.68(-1.26%) |
Jul 31, 2014 | 54.14 | 54.18 | 53.88 | 53.90 | 2,523 | -0.52(-0.96%) |
Jul 30, 2014 | 53.92 | 54.57 | 53.92 | 54.42 | 961 | -1.38(-2.47%) |
Jul 29, 2014 | 55.80 | 55.80 | 55.80 | 55.80 | 328 | -1.15(-2.02%) |
Jul 28, 2014 | 57.01 | 57.03 | 56.93 | 56.95 | 1,612 | +1.34(+2.41%) |
Jul 25, 2014 | 55.76 | 56.20 | 55.61 | 55.61 | 2,287 | -0.90(-1.59%) |
Jul 24, 2014 | 56.54 | 56.54 | 56.49 | 56.51 | 1,599 | -0.12(-0.22%) |
Jul 23, 2014 | 56.71 | 56.71 | 56.63 | 56.63 | 683 | +0.98(+1.77%) |
Jul 22, 2014 | 55.67 | 55.67 | 55.65 | 55.65 | 556 | +0.86(+1.57%) |
Jul 21, 2014 | 54.10 | 54.79 | 54.10 | 54.79 | 1,118 | -0.23(-0.42%) |
Jul 18, 2014 | 55.02 | 55.02 | 55.02 | 55.02 | 793 | +1.48(+2.76%) |
Jul 17, 2014 | 53.75 | 54.51 | 53.54 | 53.54 | 4,331 | -1.69(-3.06%) |
Jul 16, 2014 | 55.06 | 55.23 | 54.55 | 55.23 | 5,567 | +0.62(+1.14%) |
Jul 15, 2014 | 54.51 | 54.61 | 54.17 | 54.61 | 1,714 | +1.09(+2.04%) |
Jul 14, 2014 | 54.05 | 54.05 | 53.47 | 53.52 | 1,448 | +0.26(+0.49%) |
Jul 11, 2014 | 52.87 | 53.35 | 52.87 | 53.26 | 829 | +0.47(+0.89%) |
Jul 10, 2014 | 52.79 | 52.79 | 52.70 | 52.79 | 1,674 | -0.10(-0.18%) |
Jul 09, 2014 | 53.17 | 53.30 | 52.89 | 52.89 | 692 | +0.39(+0.74%) |
Jul 08, 2014 | 52.59 | 52.59 | 52.22 | 52.50 | 932 | +0.04(+0.07%) |
Jul 07, 2014 | 52.52 | 52.52 | 52.46 | 52.46 | 589 | +0.31(+0.59%) |
Jul 03, 2014 | 52.15 | 52.15 | 52.15 | 0 | -0.13(-0.26%) | |
Jul 02, 2014 | 52.54 | 52.88 | 52.28 | 52.28 | 1,336 | -0.35(-0.66%) |
Jul 01, 2014 | 53.35 | 53.35 | 52.63 | 52.63 | 2,740 | -0.41(-0.77%) |
Jun 30, 2014 | 52.95 | 53.05 | 52.95 | 53.04 | 7,764 | +0.23(+0.44%) |
Jun 27, 2014 | 52.66 | 53.12 | 52.64 | 52.81 | 3,496 | -0.25(-0.47%) |
Jun 26, 2014 | 53.25 | 53.25 | 52.91 | 53.06 | 5,542 | -0.19(-0.36%) |
Jun 25, 2014 | 53.25 | 53.25 | 53.03 | 53.25 | 4,652 | -0.71(-1.32%) |
Jun 24, 2014 | 54.38 | 54.38 | 53.55 | 53.96 | 2,149 | -0.14(-0.26%) |
Jun 23, 2014 | 53.53 | 54.10 | 53.53 | 54.10 | 1,429 | +1.10(+2.08%) |
Jun 20, 2014 | 53.00 | 53.00 | 53.00 | 53.00 | 1,306 | +0.41(+0.78%) |
Jun 19, 2014 | 53.00 | 53.18 | 52.49 | 52.59 | 3,873 | -0.54(-1.02%) |
Jun 18, 2014 | 52.22 | 53.17 | 52.22 | 53.13 | 2,722 | +0.13(+0.25%) |
Jun 17, 2014 | 53.27 | 53.27 | 53.00 | 53.00 | 1,226 | -0.04(-0.08%) |
Jun 16, 2014 | 53.36 | 53.36 | 52.95 | 53.04 | 1,261 | +0.04(+0.08%) |
Jun 13, 2014 | 52.90 | 53.25 | 52.90 | 53.00 | 1,174 | -0.68(-1.27%) |
Jun 12, 2014 | 53.93 | 53.93 | 53.68 | 53.68 | 956 | +0.68(+1.28%) |
Jun 11, 2014 | 53.15 | 53.18 | 53.00 | 53.00 | 5,075 | -0.69(-1.29%) |
Jun 10, 2014 | 53.69 | 53.69 | 53.69 | 53.69 | 546 | -0.48(-0.89%) |
Jun 06, 2014 | 54.46 | 54.46 | 53.73 | 54.17 | 1,696 | +0.81(+1.52%) |
Jun 05, 2014 | 53.32 | 53.50 | 53.32 | 53.36 | 4,507 | +0.72(+1.37%) |
Jun 04, 2014 | 52.79 | 53.16 | 52.63 | 52.64 | 1,281 | -0.52(-0.98%) |
Jun 03, 2014 | 53.41 | 53.41 | 53.16 | 53.16 | 464 | -1.12(-2.06%) |
Jun 02, 2014 | 54.36 | 54.69 | 54.28 | 54.28 | 1,812 | -0.92(-1.67%) |
May 30, 2014 | 55.11 | 55.83 | 55.11 | 55.20 | 3,838 | -1.60(-2.82%) |
May 29, 2014 | 56.74 | 56.81 | 56.74 | 56.80 | 1,051 | +1.16(+2.08%) |
May 28, 2014 | 55.64 | 55.64 | 55.64 | 55.64 | 804 | -0.81(-1.43%) |
May 27, 2014 | 56.27 | 56.45 | 56.01 | 56.45 | 909 | -0.91(-1.59%) |
May 23, 2014 | 57.36 | 57.36 | 57.36 | 0 | -0.52(-0.90%) | |
May 22, 2014 | 57.88 | 57.88 | 57.88 | 57.88 | 175 | +1.27(+2.24%) |
May 21, 2014 | 56.61 | 56.61 | 56.61 | 56.61 | 735 | -0.04(-0.07%) |
May 20, 2014 | 56.31 | 56.65 | 56.31 | 56.65 | 15,974 | -0.71(-1.24%) |
May 19, 2014 | 56.75 | 57.37 | 56.48 | 57.36 | 19,764 | +1.26(+2.25%) |
May 16, 2014 | 56.29 | 56.29 | 55.86 | 56.10 | 632 | -0.18(-0.32%) |
May 15, 2014 | 56.28 | 56.28 | 56.28 | 56.28 | 627 | -0.32(-0.57%) |
May 14, 2014 | 57.10 | 57.10 | 56.60 | 56.60 | 2,653 | -0.46(-0.81%) |
May 13, 2014 | 56.59 | 57.06 | 56.59 | 57.06 | 1,406 | +1.00(+1.78%) |
May 12, 2014 | 56.03 | 56.06 | 56.03 | 56.06 | 712 | +0.33(+0.59%) |
May 09, 2014 | 55.88 | 56.08 | 55.73 | 55.73 | 1,734 | -1.10(-1.94%) |
May 08, 2014 | 56.83 | 56.83 | 56.83 | 56.83 | 502 | +1.40(+2.53%) |
May 07, 2014 | 55.43 | 55.43 | 55.43 | 55.43 | 728 | +0.49(+0.89%) |
May 06, 2014 | 55.04 | 55.35 | 54.94 | 54.94 | 1,193 | -0.52(-0.94%) |
May 05, 2014 | 55.54 | 55.54 | 55.01 | 55.46 | 834 | +0.31(+0.56%) |
May 01, 2014 | 55.15 | 55.15 | 55.15 | 55.15 | 568 | -0.13(-0.24%) |
Apr 30, 2014 | 55.30 | 55.30 | 55.28 | 55.28 | 641 | +0.47(+0.86%) |
Apr 29, 2014 | 54.69 | 54.81 | 54.69 | 54.81 | 833 | +0.68(+1.26%) |
Apr 28, 2014 | 53.89 | 54.54 | 53.89 | 54.13 | 1,655 | +0.25(+0.46%) |
Apr 25, 2014 | 53.97 | 53.97 | 53.50 | 53.88 | 3,512 | -0.37(-0.68%) |
Apr 24, 2014 | 54.85 | 54.96 | 54.12 | 54.25 | 2,304 | +0.32(+0.59%) |
Apr 23, 2014 | 54.40 | 54.40 | 53.93 | 53.93 | 764 | -0.28(-0.52%) |
Apr 22, 2014 | 54.19 | 54.21 | 53.84 | 54.21 | 2,331 | +0.37(+0.69%) |
Apr 21, 2014 | 53.89 | 54.34 | 53.84 | 53.84 | 1,109 | -0.60(-1.10%) |
Apr 17, 2014 | 54.44 | 54.44 | 54.44 | 0 | +0.44(+0.81%) | |
Apr 16, 2014 | 53.60 | 54.00 | 53.60 | 54.00 | 1,703 | +1.35(+2.56%) |
Apr 15, 2014 | 53.06 | 53.06 | 52.25 | 52.65 | 2,219 | -1.39(-2.57%) |
Apr 14, 2014 | 54.56 | 54.56 | 53.55 | 54.04 | 3,747 | +0.50(+0.93%) |
Apr 11, 2014 | 53.48 | 54.08 | 53.38 | 53.54 | 0 | -0.61(-1.13%) |
Apr 10, 2014 | 54.80 | 54.90 | 53.78 | 54.15 | 8,516 | -1.04(-1.88%) |
Apr 09, 2014 | 53.66 | 55.19 | 53.66 | 55.19 | 1,394 | +0.94(+1.73%) |
Apr 08, 2014 | 54.50 | 55.49 | 54.10 | 54.25 | 59,460 | +0.30(+0.56%) |
Apr 07, 2014 | 53.51 | 54.10 | 53.51 | 53.95 | 88,300 | +1.24(+2.35%) |
Apr 04, 2014 | 54.06 | 54.35 | 52.70 | 52.71 | 0 | -1.06(-1.97%) |
Apr 03, 2014 | 53.15 | 53.77 | 53.15 | 53.77 | 1,338 | +0.70(+1.32%) |
Apr 02, 2014 | 53.14 | 53.14 | 52.57 | 53.07 | 2,276 | -0.38(-0.71%) |
Apr 01, 2014 | 53.42 | 53.97 | 53.22 | 53.45 | 7,343 | +0.40(+0.75%) |
Mar 31, 2014 | 53.05 | 53.05 | 52.67 | 53.05 | 2,278 | +0.21(+0.40%) |
Mar 28, 2014 | 52.90 | 52.90 | 52.57 | 52.84 | 0 | +0.66(+1.26%) |
Mar 27, 2014 | 51.75 | 52.21 | 51.75 | 52.18 | 4,946 | +0.08(+0.15%) |
Mar 26, 2014 | 52.15 | 52.30 | 51.96 | 52.10 | 3,792 | -0.02(-0.04%) |
Mar 25, 2014 | 51.85 | 52.12 | 51.55 | 52.12 | 2,391 | +0.46(+0.90%) |
Mar 24, 2014 | 51.65 | 51.73 | 51.29 | 51.66 | 2,876 | +0.56(+1.09%) |
Mar 21, 2014 | 50.80 | 51.75 | 50.80 | 51.10 | 0 | +0.24(+0.47%) |
Mar 20, 2014 | 50.05 | 50.88 | 50.00 | 50.86 | 4,094 | +1.60(+3.25%) |
Mar 19, 2014 | 51.10 | 51.10 | 49.26 | 49.26 | 9,294 | -1.41(-2.78%) |
Mar 18, 2014 | 50.70 | 51.11 | 50.55 | 50.67 | 4,238 | -0.24(-0.48%) |
Mar 17, 2014 | 50.35 | 51.09 | 50.35 | 50.91 | 9,272 | +1.30(+2.63%) |
Mar 14, 2014 | 49.46 | 50.20 | 49.46 | 49.61 | 0 | +0.03(+0.06%) |
Mar 13, 2014 | 50.08 | 50.08 | 49.32 | 49.58 | 3,955 | +0.85(+1.74%) |
Mar 12, 2014 | 48.50 | 48.94 | 48.50 | 48.73 | 3,749 | -0.10(-0.20%) |
Mar 11, 2014 | 49.05 | 49.32 | 48.77 | 48.83 | 5,959 | -0.52(-1.05%) |
Mar 10, 2014 | 49.03 | 49.40 | 49.03 | 49.35 | 2,080 | +0.13(+0.26%) |
Mar 07, 2014 | 49.27 | 49.27 | 48.87 | 49.22 | 0 | -0.70(-1.40%) |
Mar 06, 2014 | 49.45 | 49.92 | 49.45 | 49.92 | 2,228 | +0.97(+1.98%) |
Mar 05, 2014 | 48.71 | 48.95 | 48.71 | 48.95 | 1,372 | +1.52(+3.20%) |
Mar 04, 2014 | 47.36 | 47.75 | 47.33 | 47.43 | 4,673 | +0.45(+0.96%) |
Mar 03, 2014 | 46.89 | 47.16 | 46.71 | 46.98 | 5,296 | -0.38(-0.80%) |
Feb 28, 2014 | 47.53 | 47.55 | 47.15 | 47.36 | 0 | +0.09(+0.19%) |
Feb 27, 2014 | 46.75 | 47.39 | 46.75 | 47.27 | 5,442 | +1.88(+4.14%) |
Feb 26, 2014 | 45.52 | 45.60 | 45.10 | 45.39 | 7,169 | -0.30(-0.66%) |
Feb 25, 2014 | 45.37 | 45.75 | 45.32 | 45.69 | 7,547 | +0.84(+1.87%) |
Feb 24, 2014 | 44.66 | 44.95 | 44.40 | 44.85 | 5,501 | +0.99(+2.26%) |
Feb 21, 2014 | 43.90 | 44.21 | 43.86 | 43.86 | 0 | -0.14(-0.32%) |
Feb 20, 2014 | 43.40 | 44.00 | 43.40 | 44.00 | 6,578 | +0.92(+2.14%) |
Feb 19, 2014 | 43.95 | 44.04 | 43.08 | 43.08 | 4,069 | -1.57(-3.52%) |
Feb 18, 2014 | 44.53 | 44.65 | 44.37 | 44.65 | 4,888 | +0.35(+0.79%) |
Feb 14, 2014 | 44.30 | 44.30 | 44.30 | 0 | +0.51(+1.16%) | |
Feb 13, 2014 | 43.50 | 43.79 | 43.22 | 43.79 | 5,005 | +0.22(+0.50%) |
Feb 12, 2014 | 43.77 | 43.90 | 43.53 | 43.57 | 5,868 | +0.01(+0.02%) |
Feb 11, 2014 | 43.30 | 43.79 | 43.30 | 43.56 | 3,833 | -0.40(-0.91%) |
Feb 10, 2014 | 43.70 | 43.96 | 43.60 | 43.96 | 1,335 | -0.19(-0.43%) |
Feb 07, 2014 | 44.22 | 44.34 | 44.03 | 44.15 | 0 | +0.79(+1.82%) |
Feb 06, 2014 | 43.71 | 43.71 | 43.36 | 43.36 | 4,929 | +0.73(+1.71%) |
Feb 05, 2014 | 42.68 | 42.70 | 42.26 | 42.63 | 4,310 | -1.97(-4.42%) |
Feb 04, 2014 | 44.45 | 44.60 | 44.10 | 44.60 | 7,067 | +0.97(+2.22%) |
Feb 03, 2014 | 44.56 | 44.56 | 43.63 | 43.63 | 8,862 | -0.72(-1.62%) |
Jan 31, 2014 | 43.78 | 44.35 | 43.78 | 44.35 | 0 | +0.14(+0.32%) |
Jan 30, 2014 | 44.30 | 44.40 | 43.93 | 44.21 | 8,152 | +1.00(+2.31%) |
Jan 29, 2014 | 44.25 | 44.25 | 43.21 | 43.21 | 7,343 | -3.40(-7.29%) |
Jan 28, 2014 | 45.93 | 46.61 | 45.93 | 46.61 | 3,948 | +1.14(+2.51%) |
Jan 27, 2014 | 45.65 | 45.82 | 45.30 | 45.47 | 3,518 | -0.85(-1.84%) |
Jan 24, 2014 | 46.89 | 47.24 | 46.32 | 46.32 | 0 | -1.95(-4.04%) |
Jan 23, 2014 | 48.40 | 48.64 | 47.83 | 48.27 | 2,795 | -1.60(-3.21%) |
Jan 22, 2014 | 49.70 | 49.88 | 49.27 | 49.87 | 6,494 | +1.07(+2.19%) |
Jan 21, 2014 | 48.66 | 48.80 | 48.64 | 48.80 | 3,282 | +0.25(+0.51%) |
Jan 17, 2014 | 48.55 | 48.55 | 48.55 | 0 | -0.81(-1.64%) | |
Jan 16, 2014 | 49.30 | 49.58 | 49.30 | 49.36 | 2,442 | -0.44(-0.89%) |
Jan 15, 2014 | 50.03 | 50.03 | 49.80 | 49.80 | 3,511 | +0.06(+0.12%) |
Jan 14, 2014 | 49.74 | 49.75 | 49.74 | 49.74 | 1,666 | +0.19(+0.38%) |
Jan 13, 2014 | 50.15 | 50.25 | 49.43 | 49.55 | 7,814 | +0.43(+0.87%) |
Jan 10, 2014 | 49.25 | 49.35 | 48.90 | 49.12 | 1,951 | +0.12(+0.25%) |
Jan 09, 2014 | 48.76 | 49.00 | 48.56 | 49.00 | 1,709 | -0.36(-0.73%) |
Jan 08, 2014 | 49.45 | 49.54 | 49.36 | 49.36 | 2,927 | -1.11(-2.20%) |
Jan 07, 2014 | 50.21 | 50.47 | 50.21 | 50.47 | 1,422 | +0.54(+1.08%) |
Jan 06, 2014 | 49.93 | 49.93 | 49.93 | 49.93 | 2,356 | -0.11(-0.22%) |
Jan 03, 2014 | 50.07 | 50.16 | 49.75 | 50.04 | 0 | -0.27(-0.54%) |
Jan 02, 2014 | 50.80 | 50.80 | 50.16 | 50.31 | 3,317 | -1.23(-2.39%) |
Dec 31, 2013 | 51.54 | 51.54 | 51.54 | 0 | +0.18(+0.35%) | |
Dec 30, 2013 | 51.74 | 51.74 | 51.36 | 51.36 | 1,144 | +0.46(+0.90%) |
Dec 27, 2013 | 50.90 | 50.90 | 50.73 | 50.90 | 0 | -1.01(-1.95%) |
Dec 26, 2013 | 51.36 | 51.98 | 51.36 | 51.91 | 3,522 | -0.05(-0.10%) |
Dec 24, 2013 | 51.98 | 51.98 | 51.44 | 51.96 | 4,161 | +0.27(+0.52%) |
Dec 23, 2013 | 51.85 | 51.85 | 51.50 | 51.69 | 4,006 | +1.34(+2.66%) |
Dec 20, 2013 | 50.22 | 50.64 | 50.22 | 50.35 | 0 | +0.36(+0.72%) |
Dec 19, 2013 | 49.45 | 50.03 | 49.45 | 49.99 | 2,729 | -0.52(-1.03%) |
Dec 18, 2013 | 49.80 | 51.06 | 49.73 | 50.51 | 5,059 | +0.16(+0.32%) |
Dec 17, 2013 | 50.34 | 50.54 | 49.81 | 50.35 | 8,946 | +0.88(+1.78%) |
Dec 16, 2013 | 49.73 | 49.87 | 49.45 | 49.47 | 6,769 | -0.03(-0.06%) |
Dec 13, 2013 | 49.25 | 49.50 | 49.11 | 49.50 | 11,032 | +0.63(+1.29%) |
Dec 12, 2013 | 48.72 | 49.07 | 48.72 | 48.87 | 1,600 | -1.69(-3.34%) |
Dec 11, 2013 | 50.51 | 50.79 | 50.26 | 50.56 | 2,969 | -0.43(-0.84%) |
Dec 10, 2013 | 50.69 | 51.46 | 50.69 | 50.99 | 2,006 | -0.22(-0.43%) |
Dec 09, 2013 | 51.19 | 51.68 | 51.13 | 51.21 | 1,700 | +1.34(+2.69%) |
Dec 06, 2013 | 49.55 | 50.27 | 49.55 | 49.87 | 2,558 | +1.57(+3.25%) |
Dec 05, 2013 | 47.78 | 48.54 | 47.78 | 48.30 | 3,655 | +0.45(+0.94%) |
Dec 04, 2013 | 48.16 | 48.16 | 47.70 | 47.85 | 4,704 | -0.73(-1.50%) |
Dec 03, 2013 | 48.46 | 48.67 | 48.07 | 48.58 | 2,237 | -1.30(-2.61%) |
Dec 02, 2013 | 49.91 | 50.38 | 49.88 | 49.88 | 1,846 | -0.44(-0.87%) |
Nov 29, 2013 | 50.20 | 50.32 | 50.20 | 50.32 | 4,542 | +1.00(+2.03%) |
Nov 27, 2013 | 49.27 | 49.65 | 49.27 | 49.32 | 1,064 | -0.03(-0.06%) |
Nov 26, 2013 | 48.94 | 49.35 | 48.94 | 49.35 | 5,378 | -1.80(-3.52%) |
Nov 25, 2013 | 51.16 | 51.40 | 50.98 | 51.15 | 1,634 | +0.95(+1.89%) |
Nov 22, 2013 | 50.50 | 50.50 | 49.86 | 50.20 | 5,244 | -1.21(-2.35%) |
Nov 21, 2013 | 51.33 | 51.41 | 51.00 | 51.41 | 2,172 | +0.36(+0.71%) |
Nov 20, 2013 | 51.52 | 51.52 | 51.05 | 51.05 | 2,782 | -0.36(-0.70%) |
Nov 19, 2013 | 51.28 | 51.41 | 51.09 | 51.41 | 1,894 | -0.04(-0.08%) |
Nov 18, 2013 | 51.84 | 51.84 | 51.39 | 51.45 | 4,193 | +0.56(+1.10%) |
Nov 15, 2013 | 50.68 | 51.18 | 50.68 | 50.89 | 3,781 | +0.67(+1.33%) |
Nov 14, 2013 | 49.80 | 50.49 | 49.55 | 50.22 | 6,574 | +0.25(+0.50%) |
Nov 12, 2013 | 49.85 | 49.97 | 49.70 | 49.97 | 1,922 | -0.32(-0.64%) |
Nov 11, 2013 | 50.49 | 50.49 | 50.15 | 50.29 | 2,296 | -0.40(-0.79%) |
Nov 08, 2013 | 50.24 | 50.99 | 50.24 | 50.69 | 6,073 | -2.27(-4.29%) |
Nov 07, 2013 | 52.96 | 52.96 | 51.91 | 52.96 | 1,704 | +0.15(+0.29%) |
Nov 06, 2013 | 52.40 | 52.81 | 52.40 | 52.81 | 2,370 | +0.22(+0.42%) |
Nov 05, 2013 | 52.67 | 52.85 | 52.52 | 52.59 | 9,153 | -0.38(-0.72%) |
Nov 04, 2013 | 52.97 | 52.97 | 52.97 | 52.97 | 191 | +0.49(+0.93%) |