Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.29 | 56.29 | 54.36 | 56.00 | 176,223 | +0.94(+1.71%) |
Oct 30, 2014 | 55.44 | 55.44 | 53.18 | 55.06 | 163,678 | -0.45(-0.81%) |
Oct 29, 2014 | 54.25 | 55.99 | 52.09 | 55.51 | 204,104 | +2.42(+4.56%) |
Oct 28, 2014 | 52.00 | 53.09 | 51.32 | 53.09 | 166,648 | +1.29(+2.49%) |
Oct 27, 2014 | 50.50 | 52.07 | 50.90 | 51.80 | 88,445 | +0.90(+1.77%) |
Oct 24, 2014 | 51.90 | 51.97 | 50.76 | 50.90 | 111,287 | -1.03(-1.98%) |
Oct 23, 2014 | 51.18 | 52.31 | 50.32 | 51.93 | 95,432 | +1.29(+2.55%) |
Oct 22, 2014 | 51.72 | 52.03 | 50.53 | 50.64 | 85,881 | -1.01(-1.96%) |
Oct 21, 2014 | 50.44 | 51.75 | 50.05 | 51.65 | 120,824 | +1.53(+3.05%) |
Oct 20, 2014 | 49.44 | 50.27 | 49.44 | 50.12 | 121,383 | +0.57(+1.15%) |
Oct 17, 2014 | 51.60 | 51.60 | 48.99 | 49.55 | 231,221 | -1.29(-2.54%) |
Oct 16, 2014 | 50.21 | 52.20 | 49.71 | 50.84 | 126,152 | -0.20(-0.39%) |
Oct 15, 2014 | 48.42 | 51.08 | 48.42 | 51.04 | 107,055 | +1.93(+3.93%) |
Oct 14, 2014 | 48.62 | 50.14 | 48.62 | 49.11 | 137,052 | +0.92(+1.91%) |
Oct 13, 2014 | 48.10 | 49.33 | 47.59 | 48.19 | 176,476 | +0.05(+0.10%) |
Oct 10, 2014 | 48.16 | 49.55 | 48.02 | 48.14 | 162,862 | -0.28(-0.58%) |
Oct 09, 2014 | 49.53 | 49.53 | 47.94 | 48.42 | 139,531 | -1.27(-2.56%) |
Oct 08, 2014 | 48.63 | 49.82 | 47.70 | 49.69 | 136,553 | +0.86(+1.76%) |
Oct 07, 2014 | 48.75 | 49.81 | 48.47 | 48.83 | 210,214 | -0.36(-0.73%) |
Oct 06, 2014 | 50.48 | 50.48 | 48.92 | 49.19 | 61,616 | -1.01(-2.01%) |
Oct 03, 2014 | 50.44 | 51.36 | 50.16 | 50.20 | 87,926 | +0.25(+0.50%) |
Oct 02, 2014 | 49.02 | 50.18 | 48.00 | 49.95 | 145,411 | +0.87(+1.77%) |
Oct 01, 2014 | 50.55 | 50.55 | 48.89 | 49.08 | 116,873 | -1.67(-3.29%) |
Sep 30, 2014 | 51.65 | 51.99 | 50.30 | 50.75 | 166,155 | -1.00(-1.93%) |
Sep 29, 2014 | 52.04 | 53.08 | 51.54 | 51.75 | 82,735 | -1.03(-1.95%) |
Sep 26, 2014 | 52.57 | 53.53 | 52.20 | 52.78 | 106,462 | +0.46(+0.88%) |
Sep 25, 2014 | 53.72 | 54.83 | 51.35 | 52.32 | 122,845 | -0.39(-0.74%) |
Sep 24, 2014 | 51.55 | 53.05 | 50.37 | 52.71 | 70,453 | +1.41(+2.75%) |
Sep 23, 2014 | 52.76 | 52.81 | 50.95 | 51.30 | 162,963 | -1.70(-3.21%) |
Sep 22, 2014 | 52.56 | 53.51 | 51.65 | 53.00 | 166,352 | +0.04(+0.08%) |
Sep 19, 2014 | 54.88 | 54.88 | 52.88 | 52.96 | 156,528 | -1.64(-3.00%) |
Sep 18, 2014 | 54.68 | 54.99 | 54.04 | 54.60 | 162,746 | +0.12(+0.22%) |
Sep 17, 2014 | 54.39 | 55.00 | 53.72 | 54.48 | 169,030 | +0.22(+0.41%) |
Sep 16, 2014 | 54.14 | 55.63 | 52.64 | 54.26 | 137,970 | -0.20(-0.37%) |
Sep 15, 2014 | 54.87 | 55.28 | 53.37 | 54.46 | 144,469 | -0.19(-0.35%) |
Sep 12, 2014 | 55.96 | 55.96 | 54.00 | 54.65 | 82,909 | -1.15(-2.06%) |
Sep 11, 2014 | 55.00 | 56.23 | 54.99 | 55.80 | 64,004 | +0.32(+0.58%) |
Sep 10, 2014 | 55.08 | 55.75 | 54.46 | 55.48 | 53,397 | +0.64(+1.17%) |
Sep 09, 2014 | 55.93 | 55.93 | 54.53 | 54.84 | 84,641 | -1.13(-2.02%) |
Sep 08, 2014 | 56.48 | 56.78 | 55.39 | 55.97 | 125,963 | -0.76(-1.34%) |
Sep 05, 2014 | 57.57 | 57.97 | 56.29 | 56.73 | 88,235 | -1.06(-1.83%) |
Sep 04, 2014 | 57.95 | 58.84 | 57.57 | 57.79 | 111,235 | +0.02(+0.03%) |
Sep 03, 2014 | 58.45 | 58.47 | 57.23 | 57.77 | 58,543 | -0.27(-0.47%) |
Sep 02, 2014 | 58.41 | 59.00 | 57.78 | 58.04 | 80,606 | +0.03(+0.05%) |
Aug 29, 2014 | 57.34 | 58.01 | 58.01 | 58.01 | 81,500 | +0.76(+1.33%) |
Aug 28, 2014 | 57.17 | 57.42 | 56.49 | 57.25 | 55,613 | -0.45(-0.78%) |
Aug 27, 2014 | 58.88 | 58.93 | 57.17 | 57.70 | 130,700 | -1.23(-2.09%) |
Aug 26, 2014 | 57.43 | 59.14 | 57.14 | 58.93 | 135,755 | +1.85(+3.24%) |
Aug 25, 2014 | 59.25 | 59.33 | 56.81 | 57.08 | 113,283 | -1.65(-2.81%) |
Aug 22, 2014 | 56.50 | 59.35 | 56.10 | 58.73 | 280,526 | +2.40(+4.26%) |
Aug 21, 2014 | 55.95 | 56.37 | 55.15 | 56.33 | 63,302 | +0.30(+0.54%) |
Aug 20, 2014 | 55.72 | 56.23 | 54.91 | 56.03 | 81,309 | +0.09(+0.16%) |
Aug 19, 2014 | 53.85 | 56.00 | 53.62 | 55.94 | 147,433 | +2.29(+4.27%) |
Aug 18, 2014 | 52.37 | 53.79 | 52.17 | 53.65 | 96,050 | +1.83(+3.53%) |
Aug 15, 2014 | 52.97 | 52.97 | 51.28 | 51.82 | 84,796 | -0.57(-1.09%) |
Aug 14, 2014 | 52.36 | 52.68 | 51.56 | 52.39 | 93,783 | +0.10(+0.19%) |
Aug 13, 2014 | 51.93 | 52.85 | 51.34 | 52.29 | 121,670 | +0.59(+1.14%) |
Aug 12, 2014 | 52.49 | 52.67 | 51.46 | 51.70 | 79,447 | -1.08(-2.05%) |
Aug 11, 2014 | 51.99 | 53.61 | 51.49 | 52.78 | 101,289 | +0.97(+1.87%) |
Aug 08, 2014 | 51.43 | 51.86 | 51.19 | 51.81 | 67,864 | +0.58(+1.13%) |
Aug 07, 2014 | 52.12 | 52.25 | 50.60 | 51.23 | 69,737 | -0.75(-1.45%) |
Aug 06, 2014 | 50.72 | 52.34 | 50.48 | 51.98 | 183,889 | +0.78(+1.53%) |
Aug 05, 2014 | 50.44 | 52.47 | 50.37 | 51.20 | 87,122 | +0.41(+0.81%) |
Aug 04, 2014 | 49.51 | 50.93 | 48.38 | 50.79 | 222,455 | +1.51(+3.06%) |
Aug 01, 2014 | 50.71 | 51.13 | 48.78 | 49.28 | 121,167 | -1.35(-2.67%) |
Jul 31, 2014 | 51.33 | 53.00 | 50.23 | 50.63 | 149,846 | -1.42(-2.73%) |
Jul 30, 2014 | 48.23 | 52.25 | 48.23 | 52.05 | 226,630 | +5.45(+11.70%) |
Jul 29, 2014 | 45.25 | 47.01 | 44.52 | 46.60 | 180,458 | +1.34(+2.96%) |
Jul 28, 2014 | 45.98 | 45.98 | 44.70 | 45.26 | 78,740 | -0.64(-1.39%) |
Jul 25, 2014 | 45.86 | 46.57 | 45.35 | 45.90 | 80,489 | -0.36(-0.78%) |
Jul 24, 2014 | 46.11 | 47.45 | 45.88 | 46.26 | 115,958 | -0.18(-0.39%) |
Jul 23, 2014 | 46.72 | 46.80 | 45.99 | 46.44 | 96,637 | -0.21(-0.45%) |
Jul 22, 2014 | 46.10 | 47.06 | 45.61 | 46.65 | 113,252 | +0.91(+1.99%) |
Jul 21, 2014 | 45.99 | 46.71 | 44.92 | 45.74 | 131,037 | -0.55(-1.19%) |
Jul 18, 2014 | 44.52 | 46.60 | 44.52 | 46.29 | 141,118 | +1.60(+3.58%) |
Jul 17, 2014 | 45.33 | 45.79 | 44.56 | 44.69 | 105,432 | -0.91(-2.00%) |
Jul 16, 2014 | 46.60 | 46.60 | 45.25 | 45.60 | 64,959 | -0.67(-1.45%) |
Jul 15, 2014 | 47.00 | 47.45 | 45.61 | 46.27 | 82,282 | -0.61(-1.30%) |
Jul 14, 2014 | 47.56 | 48.06 | 46.36 | 46.88 | 98,217 | -0.12(-0.26%) |
Jul 11, 2014 | 47.54 | 47.78 | 46.70 | 47.00 | 103,788 | -0.60(-1.26%) |
Jul 10, 2014 | 47.29 | 48.15 | 46.85 | 47.60 | 107,104 | -0.84(-1.73%) |
Jul 09, 2014 | 47.74 | 48.97 | 47.43 | 48.44 | 133,989 | +0.88(+1.85%) |
Jul 08, 2014 | 48.36 | 48.79 | 46.64 | 47.56 | 156,540 | -1.02(-2.10%) |
Jul 07, 2014 | 50.18 | 50.63 | 48.36 | 48.58 | 151,385 | -1.93(-3.82%) |
Jul 03, 2014 | 49.75 | 50.51 | 50.51 | 50.51 | 76,100 | +1.05(+2.12%) |
Jul 02, 2014 | 49.99 | 50.52 | 48.96 | 49.46 | 116,504 | -0.65(-1.30%) |
Jul 01, 2014 | 49.25 | 50.83 | 49.25 | 50.11 | 91,557 | +0.99(+2.02%) |
Jun 30, 2014 | 48.68 | 49.18 | 48.28 | 49.12 | 123,819 | +0.20(+0.41%) |
Jun 27, 2014 | 48.05 | 49.10 | 47.82 | 48.92 | 151,327 | +0.60(+1.24%) |
Jun 26, 2014 | 49.08 | 49.33 | 47.56 | 48.32 | 83,054 | -0.55(-1.13%) |
Jun 25, 2014 | 47.94 | 49.20 | 47.84 | 48.87 | 129,711 | +0.63(+1.31%) |
Jun 24, 2014 | 48.03 | 48.75 | 47.33 | 48.24 | 173,787 | +0.28(+0.58%) |
Jun 23, 2014 | 47.44 | 48.22 | 46.58 | 47.96 | 136,566 | +0.68(+1.44%) |
Jun 20, 2014 | 47.38 | 47.41 | 46.53 | 47.28 | 166,645 | +0.18(+0.38%) |
Jun 19, 2014 | 47.70 | 48.73 | 46.87 | 47.10 | 125,281 | -0.55(-1.15%) |
Jun 18, 2014 | 46.46 | 47.75 | 46.21 | 47.65 | 127,967 | +1.18(+2.54%) |
Jun 17, 2014 | 44.99 | 46.54 | 44.63 | 46.47 | 114,216 | +1.35(+2.99%) |
Jun 16, 2014 | 44.41 | 45.38 | 43.89 | 45.12 | 89,872 | +0.53(+1.19%) |
Jun 13, 2014 | 44.41 | 44.75 | 43.79 | 44.59 | 106,603 | +0.22(+0.50%) |
Jun 12, 2014 | 44.78 | 45.57 | 44.25 | 44.37 | 108,807 | -0.71(-1.57%) |
Jun 11, 2014 | 44.20 | 45.33 | 44.20 | 45.08 | 94,808 | +0.60(+1.35%) |
Jun 10, 2014 | 45.00 | 45.10 | 44.10 | 44.48 | 98,467 | -0.50(-1.11%) |
Jun 06, 2014 | 45.10 | 45.43 | 44.69 | 44.98 | 141,121 | +0.08(+0.18%) |
Jun 05, 2014 | 44.21 | 45.99 | 44.21 | 44.90 | 309,646 | +2.07(+4.83%) |
Jun 04, 2014 | 43.46 | 43.89 | 42.50 | 42.83 | 123,782 | -0.61(-1.40%) |
Jun 03, 2014 | 42.49 | 43.84 | 42.49 | 43.44 | 151,596 | +0.83(+1.95%) |
Jun 02, 2014 | 42.94 | 43.79 | 42.23 | 42.61 | 99,984 | +0.09(+0.21%) |
May 30, 2014 | 42.55 | 43.33 | 42.07 | 42.52 | 59,334 | +0.10(+0.24%) |
May 29, 2014 | 42.63 | 42.99 | 41.67 | 42.42 | 75,471 | -0.09(-0.21%) |
May 28, 2014 | 43.07 | 43.16 | 41.65 | 42.51 | 102,043 | -0.75(-1.73%) |
May 27, 2014 | 42.69 | 43.71 | 42.47 | 43.26 | 82,181 | +0.99(+2.34%) |
May 23, 2014 | 41.58 | 42.27 | 42.27 | 42.27 | 47,400 | +0.79(+1.90%) |
May 22, 2014 | 41.59 | 41.88 | 40.92 | 41.48 | 32,860 | +0.14(+0.34%) |
May 21, 2014 | 40.98 | 41.40 | 39.90 | 41.34 | 137,955 | +0.38(+0.93%) |
May 20, 2014 | 41.95 | 41.95 | 40.51 | 40.96 | 117,398 | -1.23(-2.92%) |
May 19, 2014 | 42.24 | 42.82 | 41.25 | 42.19 | 48,615 | -0.09(-0.21%) |
May 16, 2014 | 41.15 | 42.40 | 40.59 | 42.28 | 122,765 | +1.11(+2.70%) |
May 15, 2014 | 41.88 | 41.98 | 40.42 | 41.17 | 99,782 | -0.81(-1.93%) |
May 14, 2014 | 43.00 | 43.14 | 41.74 | 41.98 | 118,992 | -0.72(-1.69%) |
May 13, 2014 | 43.34 | 43.34 | 42.24 | 42.70 | 108,858 | -0.63(-1.45%) |
May 12, 2014 | 42.25 | 43.86 | 42.25 | 43.33 | 95,031 | +1.23(+2.92%) |
May 09, 2014 | 40.32 | 42.15 | 40.07 | 42.10 | 174,067 | +1.60(+3.95%) |
May 08, 2014 | 40.21 | 41.48 | 40.21 | 40.50 | 130,452 | +0.06(+0.15%) |
May 07, 2014 | 40.95 | 41.62 | 39.96 | 40.44 | 169,556 | -0.51(-1.25%) |
May 06, 2014 | 42.14 | 42.14 | 40.17 | 40.95 | 236,673 | -1.26(-2.99%) |
May 05, 2014 | 43.32 | 43.32 | 41.76 | 42.21 | 122,444 | -1.63(-3.72%) |
May 02, 2014 | 43.56 | 44.92 | 42.79 | 43.84 | 163,814 | +0.25(+0.57%) |
May 01, 2014 | 40.93 | 44.93 | 40.42 | 43.59 | 397,380 | +3.69(+9.25%) |
Apr 30, 2014 | 46.64 | 46.97 | 39.75 | 39.90 | 513,537 | -7.33(-15.52%) |
Apr 29, 2014 | 48.55 | 48.91 | 46.90 | 47.23 | 89,588 | -1.04(-2.15%) |
Apr 28, 2014 | 47.85 | 49.10 | 46.56 | 48.27 | 156,528 | +0.45(+0.94%) |
Apr 25, 2014 | 48.37 | 49.29 | 46.97 | 47.82 | 117,038 | -0.89(-1.83%) |
Apr 24, 2014 | 49.12 | 49.12 | 47.50 | 48.71 | 119,678 | -0.23(-0.47%) |
Apr 23, 2014 | 49.23 | 49.68 | 48.78 | 48.94 | 61,497 | -0.38(-0.77%) |
Apr 22, 2014 | 48.63 | 49.90 | 47.68 | 49.32 | 73,906 | +0.62(+1.26%) |
Apr 21, 2014 | 49.08 | 49.99 | 47.89 | 48.70 | 72,894 | -0.44(-0.89%) |
Apr 17, 2014 | 48.42 | 49.14 | 49.14 | 49.14 | 74,400 | +0.72(+1.49%) |
Apr 16, 2014 | 48.69 | 48.96 | 47.39 | 48.42 | 70,259 | +0.18(+0.37%) |
Apr 15, 2014 | 48.00 | 48.69 | 46.11 | 48.24 | 136,970 | +0.38(+0.79%) |
Apr 14, 2014 | 49.04 | 49.04 | 47.07 | 47.86 | 65,551 | -0.57(-1.18%) |
Apr 11, 2014 | 47.46 | 49.19 | 46.97 | 48.43 | 142,055 | +0.70(+1.47%) |
Apr 10, 2014 | 50.90 | 51.04 | 47.24 | 47.73 | 149,596 | -3.27(-6.41%) |
Apr 09, 2014 | 50.30 | 51.36 | 49.79 | 51.00 | 57,286 | +0.90(+1.80%) |
Apr 08, 2014 | 49.55 | 50.92 | 48.30 | 50.10 | 172,718 | +0.59(+1.19%) |
Apr 07, 2014 | 51.39 | 51.44 | 49.11 | 49.51 | 156,675 | -2.22(-4.29%) |
Apr 04, 2014 | 53.93 | 54.22 | 51.49 | 51.73 | 114,276 | -1.92(-3.58%) |
Apr 03, 2014 | 54.28 | 54.84 | 53.32 | 53.65 | 78,767 | -0.59(-1.09%) |
Apr 02, 2014 | 54.17 | 54.45 | 53.17 | 54.24 | 80,592 | +0.34(+0.63%) |
Apr 01, 2014 | 52.96 | 54.20 | 52.56 | 53.90 | 130,124 | +0.90(+1.70%) |
Mar 31, 2014 | 51.33 | 53.27 | 51.33 | 53.00 | 96,118 | +1.97(+3.86%) |
Mar 28, 2014 | 51.45 | 52.70 | 50.83 | 51.03 | 86,184 | -0.37(-0.72%) |
Mar 27, 2014 | 51.42 | 51.80 | 50.58 | 51.40 | 51,501 | +0.11(+0.21%) |
Mar 26, 2014 | 53.81 | 54.38 | 51.28 | 51.29 | 85,615 | -2.09(-3.92%) |
Mar 25, 2014 | 53.62 | 53.92 | 52.80 | 53.38 | 61,004 | +0.14(+0.26%) |
Mar 24, 2014 | 54.01 | 54.45 | 52.13 | 53.24 | 73,381 | -0.72(-1.33%) |
Mar 21, 2014 | 54.07 | 55.09 | 53.51 | 53.96 | 152,159 | +0.02(+0.04%) |
Mar 20, 2014 | 53.43 | 54.60 | 53.12 | 53.94 | 102,218 | +0.32(+0.60%) |
Mar 19, 2014 | 53.27 | 53.83 | 52.81 | 53.62 | 125,994 | +0.34(+0.64%) |
Mar 18, 2014 | 52.38 | 53.68 | 52.24 | 53.28 | 62,861 | +1.03(+1.97%) |
Mar 17, 2014 | 51.60 | 52.41 | 51.60 | 52.25 | 174,141 | +0.86(+1.67%) |
Mar 14, 2014 | 51.06 | 52.37 | 50.81 | 51.39 | 72,592 | -0.08(-0.16%) |
Mar 13, 2014 | 53.70 | 53.78 | 50.96 | 51.47 | 130,343 | -2.17(-4.05%) |
Mar 12, 2014 | 53.75 | 54.13 | 53.28 | 53.64 | 110,604 | -1.06(-1.94%) |
Mar 11, 2014 | 56.69 | 56.69 | 54.63 | 54.70 | 118,693 | -2.09(-3.68%) |
Mar 10, 2014 | 56.62 | 57.23 | 55.93 | 56.79 | 151,593 | -0.14(-0.25%) |
Mar 07, 2014 | 57.70 | 57.74 | 56.62 | 56.93 | 89,534 | -0.76(-1.32%) |
Mar 06, 2014 | 57.32 | 58.20 | 57.19 | 57.69 | 120,736 | -0.01(-0.02%) |
Mar 05, 2014 | 58.22 | 58.32 | 57.68 | 57.70 | 110,709 | -0.75(-1.28%) |
Mar 04, 2014 | 57.03 | 59.17 | 57.00 | 58.45 | 155,607 | +1.75(+3.09%) |
Mar 03, 2014 | 57.04 | 57.73 | 56.14 | 56.70 | 110,964 | -0.84(-1.46%) |
Feb 28, 2014 | 57.03 | 58.55 | 56.67 | 57.54 | 189,130 | +0.54(+0.95%) |
Feb 27, 2014 | 57.29 | 59.90 | 56.13 | 57.00 | 334,020 | -0.30(-0.52%) |
Feb 26, 2014 | 55.93 | 57.46 | 55.53 | 57.30 | 156,896 | +1.48(+2.65%) |
Feb 25, 2014 | 56.33 | 56.65 | 55.55 | 55.82 | 103,082 | -0.09(-0.16%) |
Feb 24, 2014 | 56.95 | 57.10 | 55.35 | 55.91 | 134,328 | -0.99(-1.74%) |
Feb 21, 2014 | 55.96 | 57.25 | 55.05 | 56.90 | 190,906 | +1.23(+2.21%) |
Feb 20, 2014 | 55.17 | 55.86 | 55.09 | 55.67 | 94,615 | +0.40(+0.72%) |
Feb 19, 2014 | 55.34 | 56.81 | 55.06 | 55.27 | 144,551 | -0.41(-0.74%) |
Feb 18, 2014 | 54.25 | 57.12 | 54.25 | 55.68 | 223,676 | +1.43(+2.64%) |
Feb 14, 2014 | 51.74 | 54.25 | 54.25 | 54.25 | 219,200 | +2.33(+4.49%) |
Feb 13, 2014 | 50.56 | 51.97 | 50.38 | 51.92 | 120,601 | +0.98(+1.92%) |
Feb 12, 2014 | 50.51 | 51.76 | 50.33 | 50.94 | 185,739 | +0.66(+1.31%) |
Feb 11, 2014 | 49.49 | 50.90 | 49.39 | 50.28 | 92,507 | +0.95(+1.93%) |
Feb 10, 2014 | 48.88 | 50.05 | 48.70 | 49.33 | 140,798 | +0.36(+0.74%) |
Feb 07, 2014 | 49.80 | 50.75 | 48.77 | 48.97 | 151,277 | -0.78(-1.57%) |
Feb 06, 2014 | 49.33 | 50.99 | 48.86 | 49.75 | 113,259 | +0.52(+1.06%) |
Feb 05, 2014 | 49.67 | 49.94 | 48.74 | 49.23 | 88,249 | -0.71(-1.42%) |
Feb 04, 2014 | 49.66 | 50.57 | 49.24 | 49.94 | 98,039 | +0.34(+0.69%) |
Feb 03, 2014 | 51.62 | 51.70 | 49.35 | 49.60 | 122,706 | -2.12(-4.10%) |
Jan 31, 2014 | 51.51 | 52.70 | 50.75 | 51.72 | 149,103 | -0.77(-1.47%) |
Jan 30, 2014 | 52.54 | 53.55 | 51.83 | 52.49 | 62,298 | +0.33(+0.63%) |
Jan 29, 2014 | 51.53 | 53.32 | 51.21 | 52.16 | 120,555 | -0.12(-0.23%) |
Jan 28, 2014 | 51.17 | 52.94 | 50.51 | 52.28 | 226,371 | +1.37(+2.69%) |
Jan 27, 2014 | 53.67 | 54.20 | 49.55 | 50.91 | 262,925 | -2.76(-5.14%) |
Jan 24, 2014 | 54.98 | 55.20 | 53.50 | 53.67 | 112,645 | -1.83(-3.30%) |
Jan 23, 2014 | 55.98 | 56.23 | 54.66 | 55.50 | 154,113 | -0.91(-1.61%) |
Jan 22, 2014 | 56.55 | 57.60 | 56.26 | 56.41 | 107,664 | +0.44(+0.79%) |
Jan 21, 2014 | 55.43 | 56.08 | 55.04 | 55.97 | 94,100 | +0.96(+1.75%) |
Jan 17, 2014 | 56.00 | 55.01 | 55.01 | 55.01 | 105,000 | -0.99(-1.77%) |
Jan 16, 2014 | 57.63 | 57.91 | 55.95 | 56.00 | 153,341 | -1.84(-3.18%) |
Jan 15, 2014 | 55.08 | 58.28 | 55.08 | 57.84 | 216,955 | +2.76(+5.01%) |
Jan 14, 2014 | 54.39 | 55.75 | 54.19 | 55.08 | 127,024 | +0.73(+1.34%) |
Jan 13, 2014 | 55.82 | 55.85 | 53.69 | 54.35 | 198,841 | -1.50(-2.69%) |
Jan 10, 2014 | 55.92 | 56.09 | 55.25 | 55.85 | 107,616 | +0.09(+0.16%) |
Jan 09, 2014 | 56.42 | 56.49 | 55.52 | 55.76 | 135,474 | -0.41(-0.73%) |
Jan 08, 2014 | 56.19 | 56.37 | 55.42 | 56.17 | 149,438 | -0.02(-0.04%) |
Jan 07, 2014 | 56.32 | 56.79 | 56.08 | 56.19 | 93,873 | +0.23(+0.41%) |
Jan 06, 2014 | 56.87 | 57.04 | 55.81 | 55.96 | 91,823 | -0.46(-0.82%) |
Jan 03, 2014 | 56.69 | 57.09 | 56.09 | 56.42 | 92,613 | -0.18(-0.32%) |
Jan 02, 2014 | 58.18 | 58.23 | 55.84 | 56.60 | 202,514 | -1.70(-2.92%) |
Dec 31, 2013 | 58.45 | 58.30 | 58.30 | 58.30 | 84,000 | -0.29(-0.49%) |
Dec 30, 2013 | 57.54 | 59.07 | 57.28 | 58.59 | 154,808 | +1.04(+1.81%) |
Dec 27, 2013 | 60.62 | 60.91 | 57.13 | 57.55 | 152,414 | -2.78(-4.61%) |
Dec 26, 2013 | 59.18 | 60.53 | 59.04 | 60.33 | 120,915 | +1.35(+2.29%) |
Dec 24, 2013 | 58.92 | 59.83 | 58.82 | 58.98 | 51,864 | +0.16(+0.27%) |
Dec 23, 2013 | 58.87 | 59.67 | 58.12 | 58.82 | 173,358 | +0.13(+0.22%) |
Dec 20, 2013 | 56.80 | 58.77 | 56.77 | 58.69 | 254,464 | +1.99(+3.51%) |
Dec 19, 2013 | 56.75 | 56.99 | 56.06 | 56.70 | 75,351 | -0.07(-0.12%) |
Dec 18, 2013 | 55.95 | 57.02 | 55.47 | 56.77 | 103,226 | +0.82(+1.47%) |
Dec 17, 2013 | 55.94 | 57.09 | 55.47 | 55.95 | 143,922 | -0.17(-0.30%) |
Dec 16, 2013 | 53.61 | 56.40 | 53.61 | 56.12 | 223,795 | +2.82(+5.29%) |
Dec 13, 2013 | 52.69 | 53.67 | 52.54 | 53.30 | 99,558 | +0.66(+1.25%) |
Dec 12, 2013 | 52.63 | 53.57 | 52.49 | 52.64 | 186,640 | -0.10(-0.19%) |
Dec 11, 2013 | 53.00 | 53.50 | 52.26 | 52.74 | 158,242 | -0.35(-0.66%) |
Dec 10, 2013 | 52.83 | 53.76 | 52.36 | 53.09 | 110,975 | +0.24(+0.45%) |
Dec 09, 2013 | 52.98 | 54.07 | 52.53 | 52.85 | 152,897 | -0.10(-0.19%) |
Dec 06, 2013 | 52.74 | 53.82 | 52.20 | 52.95 | 0 | +0.78(+1.50%) |
Dec 05, 2013 | 52.14 | 53.02 | 51.56 | 52.17 | 0 | -0.11(-0.21%) |
Dec 04, 2013 | 52.42 | 52.83 | 51.88 | 52.28 | 0 | -0.21(-0.40%) |
Dec 03, 2013 | 52.65 | 53.53 | 52.00 | 52.49 | 0 | -0.33(-0.62%) |
Dec 02, 2013 | 54.39 | 54.90 | 52.69 | 52.82 | 86,215 | -1.72(-3.15%) |
Nov 29, 2013 | 54.90 | 55.36 | 54.39 | 54.54 | 0 | +0.07(+0.13%) |
Nov 27, 2013 | 53.36 | 55.16 | 53.20 | 54.47 | 0 | +1.40(+2.64%) |
Nov 26, 2013 | 53.54 | 53.54 | 52.58 | 53.07 | 0 | -0.34(-0.64%) |
Nov 25, 2013 | 53.71 | 53.76 | 53.15 | 53.41 | 121,145 | -0.36(-0.67%) |
Nov 22, 2013 | 54.05 | 54.23 | 53.51 | 53.77 | 0 | -0.31(-0.57%) |
Nov 21, 2013 | 52.95 | 54.25 | 52.05 | 54.08 | 99,005 | +0.93(+1.75%) |
Nov 20, 2013 | 54.11 | 54.30 | 52.57 | 53.15 | 0 | -0.87(-1.61%) |
Nov 19, 2013 | 53.80 | 54.80 | 53.61 | 54.02 | 108,454 | +0.19(+0.35%) |
Nov 18, 2013 | 54.19 | 54.89 | 53.57 | 53.83 | 0 | -0.29(-0.54%) |
Nov 15, 2013 | 54.38 | 54.38 | 53.69 | 54.12 | 0 | -0.33(-0.61%) |
Nov 14, 2013 | 54.00 | 54.69 | 53.28 | 54.45 | 0 | +0.39(+0.72%) |
Nov 13, 2013 | 53.00 | 54.27 | 52.50 | 54.06 | 206,574 | +0.61(+1.14%) |
Nov 12, 2013 | 52.15 | 53.47 | 52.02 | 53.45 | 0 | -0.11(-0.21%) |
Nov 11, 2013 | 53.09 | 54.12 | 52.67 | 53.56 | 0 | +0.50(+0.94%) |
Nov 08, 2013 | 51.95 | 53.15 | 51.76 | 53.06 | 0 | +0.86(+1.65%) |
Nov 07, 2013 | 52.86 | 52.95 | 51.87 | 52.20 | 199,375 | -0.51(-0.97%) |
Nov 06, 2013 | 52.30 | 53.00 | 51.52 | 52.71 | 170,200 | +0.84(+1.62%) |
Nov 05, 2013 | 51.28 | 52.14 | 50.87 | 51.87 | 0 | +0.11(+0.21%) |
Nov 04, 2013 | 49.41 | 51.83 | 49.19 | 51.76 | 233,953 | +2.31(+4.67%) |