Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.58 | 41.01 | 39.73 | 39.75 | 66,134 | -1.26(-3.07%) |
Nov 26, 2014 | 40.53 | 41.01 | 41.01 | 41.01 | 45,433 | +1.21(+3.04%) |
Nov 25, 2014 | 40.80 | 40.80 | 39.51 | 39.80 | 257,071 | -1.14(-2.78%) |
Nov 24, 2014 | 41.35 | 41.46 | 40.75 | 40.94 | 148,500 | -0.31(-0.76%) |
Nov 21, 2014 | 41.33 | 41.62 | 40.99 | 41.26 | 183,677 | +0.56(+1.37%) |
Nov 20, 2014 | 39.97 | 40.75 | 39.90 | 40.70 | 137,484 | +0.65(+1.63%) |
Nov 19, 2014 | 40.12 | 40.36 | 39.63 | 40.04 | 144,432 | +1.09(+2.80%) |
Nov 18, 2014 | 37.65 | 39.00 | 37.65 | 38.96 | 212,333 | +2.18(+5.92%) |
Nov 17, 2014 | 37.07 | 37.38 | 36.68 | 36.78 | 100,233 | -0.61(-1.62%) |
Nov 14, 2014 | 36.82 | 37.50 | 36.82 | 37.38 | 48,285 | +0.81(+2.22%) |
Nov 13, 2014 | 36.34 | 37.04 | 36.34 | 36.57 | 34,963 | +0.28(+0.77%) |
Nov 12, 2014 | 36.51 | 36.51 | 35.83 | 36.29 | 155,206 | -0.70(-1.90%) |
Nov 11, 2014 | 37.12 | 37.31 | 36.80 | 36.99 | 77,976 | -0.31(-0.84%) |
Nov 10, 2014 | 37.31 | 37.55 | 37.16 | 37.31 | 546,226 | -0.63(-1.66%) |
Nov 07, 2014 | 37.77 | 38.13 | 37.45 | 37.94 | 163,295 | -1.43(-3.63%) |
Nov 06, 2014 | 39.80 | 40.31 | 39.32 | 39.37 | 57,401 | -0.39(-0.97%) |
Nov 05, 2014 | 39.66 | 39.90 | 39.51 | 39.75 | 213,680 | +0.61(+1.55%) |
Nov 04, 2014 | 40.14 | 40.14 | 38.91 | 39.15 | 94,856 | +0.10(+0.25%) |
Nov 03, 2014 | 38.69 | 39.22 | 38.30 | 39.05 | 90,464 | +1.04(+2.73%) |
Oct 31, 2014 | 38.66 | 39.08 | 37.77 | 38.02 | 102,341 | -0.46(-1.18%) |
Oct 30, 2014 | 38.57 | 39.00 | 37.89 | 38.47 | 168,620 | -0.51(-1.30%) |
Oct 29, 2014 | 39.80 | 40.36 | 38.86 | 38.98 | 145,985 | -2.69(-6.45%) |
Oct 28, 2014 | 41.09 | 41.72 | 40.84 | 41.67 | 134,153 | +0.90(+2.20%) |
Oct 27, 2014 | 40.55 | 40.80 | 41.98 | 40.77 | 147,100 | -1.21(-2.88%) |
Oct 24, 2014 | 41.81 | 42.08 | 41.57 | 41.98 | 45,834 | +0.15(+0.35%) |
Oct 23, 2014 | 41.79 | 42.01 | 41.26 | 41.84 | 54,374 | +0.82(+2.01%) |
Oct 22, 2014 | 42.47 | 42.54 | 41.01 | 41.01 | 116,569 | -1.60(-3.75%) |
Oct 21, 2014 | 41.74 | 42.85 | 41.16 | 42.61 | 227,787 | +2.11(+5.20%) |
Oct 20, 2014 | 40.14 | 40.55 | 39.80 | 40.50 | 317,459 | +0.24(+0.60%) |
Oct 17, 2014 | 39.58 | 40.55 | 39.58 | 40.26 | 245,590 | +2.54(+6.74%) |
Oct 16, 2014 | 36.61 | 38.01 | 36.46 | 37.72 | 283,626 | +1.28(+3.52%) |
Oct 15, 2014 | 37.79 | 38.20 | 35.81 | 36.44 | 560,786 | -3.95(-9.77%) |
Oct 14, 2014 | 40.09 | 40.82 | 39.90 | 40.38 | 164,083 | -1.69(-4.03%) |
Oct 13, 2014 | 42.37 | 42.93 | 41.93 | 42.08 | 105,800 | +0.17(+0.40%) |
Oct 10, 2014 | 42.13 | 42.71 | 41.79 | 41.91 | 116,597 | -0.70(-1.65%) |
Oct 09, 2014 | 43.73 | 43.77 | 42.27 | 42.61 | 130,823 | -1.07(-2.44%) |
Oct 08, 2014 | 42.80 | 43.75 | 41.98 | 43.68 | 216,442 | +1.69(+4.04%) |
Oct 07, 2014 | 42.88 | 42.88 | 41.98 | 41.98 | 99,452 | -1.31(-3.02%) |
Oct 06, 2014 | 43.39 | 43.73 | 43.00 | 43.29 | 123,994 | -0.29(-0.67%) |
Oct 03, 2014 | 43.34 | 43.94 | 43.27 | 43.58 | 169,069 | -0.10(-0.22%) |
Oct 02, 2014 | 44.69 | 45.08 | 43.27 | 43.68 | 328,570 | -0.05(-0.11%) |
Oct 01, 2014 | 44.69 | 44.81 | 43.60 | 43.73 | 81,873 | -1.28(-2.85%) |
Sep 30, 2014 | 44.45 | 45.20 | 43.92 | 45.01 | 124,692 | +0.41(+0.92%) |
Sep 29, 2014 | 43.77 | 45.06 | 43.60 | 44.60 | 230,401 | -1.31(-2.85%) |
Sep 26, 2014 | 45.59 | 46.24 | 45.54 | 45.90 | 62,754 | +0.27(+0.58%) |
Sep 25, 2014 | 46.39 | 46.39 | 45.52 | 45.64 | 107,029 | -1.89(-3.97%) |
Sep 24, 2014 | 46.87 | 47.91 | 46.73 | 47.53 | 324,923 | +0.82(+1.76%) |
Sep 23, 2014 | 47.38 | 47.45 | 46.65 | 46.70 | 90,865 | -1.11(-2.33%) |
Sep 22, 2014 | 48.69 | 49.03 | 47.82 | 47.82 | 82,839 | -0.61(-1.25%) |
Sep 19, 2014 | 48.47 | 49.03 | 48.23 | 48.42 | 106,708 | +1.07(+2.25%) |
Sep 18, 2014 | 47.67 | 47.74 | 47.16 | 47.36 | 74,859 | -0.53(-1.11%) |
Sep 17, 2014 | 48.54 | 48.62 | 47.84 | 47.89 | 171,989 | -0.41(-0.85%) |
Sep 16, 2014 | 48.66 | 49.15 | 48.16 | 48.30 | 541,650 | -1.16(-2.35%) |
Sep 15, 2014 | 49.66 | 49.66 | 49.34 | 49.46 | 78,187 | -0.12(-0.24%) |
Sep 12, 2014 | 50.41 | 50.43 | 49.56 | 49.58 | 423,406 | -0.82(-1.63%) |
Sep 11, 2014 | 49.83 | 50.43 | 49.78 | 50.41 | 161,352 | -0.05(-0.10%) |
Sep 10, 2014 | 49.83 | 50.55 | 49.77 | 50.46 | 57,741 | +0.75(+1.51%) |
Sep 09, 2014 | 50.67 | 50.67 | 49.63 | 49.71 | 134,622 | -1.19(-2.33%) |
Sep 08, 2014 | 51.42 | 51.67 | 50.79 | 50.89 | 420,487 | -0.80(-1.55%) |
Sep 05, 2014 | 51.74 | 51.84 | 51.13 | 51.69 | 190,598 | +0.61(+1.18%) |
Sep 04, 2014 | 50.82 | 51.50 | 50.82 | 51.09 | 104,743 | +0.41(+0.81%) |
Sep 03, 2014 | 51.11 | 51.13 | 50.48 | 50.67 | 75,786 | +0.19(+0.38%) |
Sep 02, 2014 | 50.70 | 51.23 | 49.76 | 50.48 | 291,512 | -1.23(-2.39%) |
Aug 29, 2014 | 51.57 | 51.71 | 51.71 | 51.71 | 106,728 | +0.12(+0.23%) |
Aug 28, 2014 | 51.11 | 51.69 | 50.60 | 51.59 | 267,769 | -0.29(-0.56%) |
Aug 27, 2014 | 52.10 | 52.10 | 51.45 | 51.88 | 54,526 | +0.07(+0.14%) |
Aug 26, 2014 | 51.45 | 52.22 | 51.45 | 51.81 | 61,279 | +0.34(+0.66%) |
Aug 25, 2014 | 50.96 | 51.71 | 50.60 | 51.47 | 123,528 | +0.87(+1.72%) |
Aug 22, 2014 | 51.18 | 51.67 | 50.60 | 50.60 | 51,635 | -0.02(-0.05%) |
Aug 21, 2014 | 50.33 | 50.92 | 50.33 | 50.63 | 87,811 | +0.51(+1.01%) |
Aug 20, 2014 | 49.12 | 50.14 | 49.12 | 50.12 | 79,995 | +1.07(+2.17%) |
Aug 19, 2014 | 49.29 | 49.41 | 48.93 | 49.05 | 47,103 | -0.05(-0.10%) |
Aug 18, 2014 | 49.10 | 49.10 | 48.45 | 49.10 | 96,256 | -0.87(-1.74%) |
Aug 15, 2014 | 50.24 | 50.55 | 48.95 | 49.97 | 184,273 | -0.15(-0.29%) |
Aug 14, 2014 | 50.00 | 50.24 | 49.81 | 50.12 | 141,784 | -0.02(-0.05%) |
Aug 13, 2014 | 49.05 | 50.26 | 49.03 | 50.14 | 495,934 | +1.50(+3.09%) |
Aug 12, 2014 | 48.18 | 48.74 | 48.06 | 48.64 | 678,430 | +1.16(+2.45%) |
Aug 11, 2014 | 47.19 | 47.84 | 47.02 | 47.48 | 227,177 | +0.61(+1.29%) |
Aug 08, 2014 | 47.09 | 47.16 | 46.36 | 46.87 | 275,762 | -0.41(-0.87%) |
Aug 07, 2014 | 48.30 | 48.57 | 47.24 | 47.28 | 194,981 | -0.68(-1.41%) |
Aug 06, 2014 | 48.57 | 48.91 | 47.79 | 47.96 | 544,858 | -1.21(-2.46%) |
Aug 05, 2014 | 50.70 | 50.70 | 48.93 | 49.17 | 215,460 | -2.37(-4.60%) |
Aug 04, 2014 | 51.33 | 51.71 | 50.94 | 51.55 | 68,870 | +0.70(+1.38%) |
Aug 01, 2014 | 51.13 | 52.10 | 50.84 | 50.84 | 77,915 | -0.27(-0.52%) |
Jul 31, 2014 | 52.20 | 52.61 | 51.09 | 51.11 | 145,180 | -1.79(-3.39%) |
Jul 30, 2014 | 53.26 | 53.43 | 52.68 | 52.90 | 41,472 | -0.53(-1.00%) |
Jul 29, 2014 | 53.36 | 53.70 | 53.29 | 53.43 | 45,999 | -1.04(-1.91%) |
Jul 28, 2014 | 54.26 | 54.77 | 54.09 | 54.47 | 67,506 | +0.39(+0.72%) |
Jul 25, 2014 | 54.14 | 54.76 | 53.85 | 54.09 | 63,049 | +0.75(+1.41%) |
Jul 24, 2014 | 52.39 | 53.60 | 52.39 | 53.34 | 476,091 | +1.40(+2.70%) |
Jul 23, 2014 | 51.81 | 52.08 | 51.59 | 51.93 | 287,095 | +0.12(+0.23%) |
Jul 22, 2014 | 51.62 | 51.86 | 51.21 | 51.81 | 173,790 | -0.02(-0.05%) |
Jul 21, 2014 | 51.67 | 52.20 | 51.35 | 51.84 | 184,615 | -0.90(-1.70%) |
Jul 18, 2014 | 52.20 | 52.85 | 51.86 | 52.73 | 85,661 | +0.53(+1.02%) |
Jul 17, 2014 | 53.48 | 53.72 | 52.08 | 52.20 | 93,389 | -1.43(-2.66%) |
Jul 16, 2014 | 53.12 | 53.72 | 53.09 | 53.63 | 55,643 | +0.63(+1.19%) |
Jul 15, 2014 | 53.31 | 53.36 | 52.88 | 53.00 | 26,033 | -0.24(-0.45%) |
Jul 14, 2014 | 53.05 | 53.43 | 52.90 | 53.24 | 31,988 | +0.73(+1.38%) |
Jul 11, 2014 | 52.39 | 52.63 | 52.06 | 52.51 | 44,837 | -0.02(-0.05%) |
Jul 10, 2014 | 51.76 | 52.59 | 51.45 | 52.54 | 181,227 | -0.31(-0.60%) |
Jul 09, 2014 | 53.14 | 53.19 | 52.68 | 52.85 | 316,254 | -0.77(-1.44%) |
Jul 08, 2014 | 54.60 | 54.62 | 53.51 | 53.63 | 131,639 | -2.54(-4.53%) |
Jul 07, 2014 | 56.53 | 56.53 | 55.95 | 56.17 | 96,737 | -0.61(-1.07%) |
Jul 03, 2014 | 56.46 | 56.77 | 56.77 | 56.77 | 30,564 | +0.39(+0.69%) |
Jul 02, 2014 | 56.12 | 56.85 | 56.02 | 56.39 | 76,738 | +0.61(+1.08%) |
Jul 01, 2014 | 54.72 | 56.00 | 54.72 | 55.78 | 76,047 | +1.31(+2.40%) |
Jun 30, 2014 | 54.67 | 54.83 | 54.31 | 54.47 | 188,111 | -0.15(-0.27%) |
Jun 27, 2014 | 54.67 | 54.77 | 54.21 | 54.62 | 132,618 | -0.75(-1.36%) |
Jun 26, 2014 | 54.84 | 55.54 | 54.84 | 55.37 | 549,607 | +0.63(+1.15%) |
Jun 25, 2014 | 55.44 | 55.69 | 54.62 | 54.74 | 657,377 | -0.75(-1.35%) |
Jun 24, 2014 | 56.80 | 56.90 | 55.32 | 55.49 | 505,135 | -1.82(-3.17%) |
Jun 23, 2014 | 57.72 | 58.06 | 57.14 | 57.31 | 69,790 | -1.02(-1.74%) |
Jun 20, 2014 | 58.78 | 58.83 | 58.32 | 58.32 | 88,032 | -0.19(-0.33%) |
Jun 19, 2014 | 58.57 | 58.71 | 58.15 | 58.52 | 334,598 | +0.27(+0.46%) |
Jun 18, 2014 | 57.36 | 58.28 | 56.90 | 58.25 | 171,386 | +1.48(+2.60%) |
Jun 17, 2014 | 56.29 | 56.90 | 56.05 | 56.77 | 311,562 | +0.24(+0.43%) |
Jun 16, 2014 | 56.61 | 56.73 | 56.34 | 56.53 | 98,176 | -0.12(-0.21%) |
Jun 13, 2014 | 56.56 | 57.09 | 56.29 | 56.65 | 179,381 | -1.14(-1.97%) |
Jun 12, 2014 | 58.23 | 58.30 | 57.65 | 57.79 | 123,305 | -0.36(-0.62%) |
Jun 11, 2014 | 57.99 | 58.23 | 57.50 | 58.15 | 259,197 | -0.92(-1.56%) |
Jun 10, 2014 | 59.27 | 59.27 | 58.42 | 59.07 | 512,582 | -0.07(-0.12%) |
Jun 06, 2014 | 58.52 | 59.15 | 58.20 | 59.15 | 290,827 | +0.65(+1.12%) |
Jun 05, 2014 | 57.55 | 58.49 | 57.21 | 58.49 | 291,525 | +2.08(+3.69%) |
Jun 04, 2014 | 55.69 | 56.41 | 55.52 | 56.41 | 383,173 | +0.73(+1.30%) |
Jun 03, 2014 | 55.81 | 55.93 | 54.91 | 55.69 | 247,285 | -0.46(-0.82%) |
Jun 02, 2014 | 55.18 | 56.22 | 55.18 | 56.15 | 162,506 | +1.07(+1.93%) |
May 30, 2014 | 54.69 | 55.42 | 54.69 | 55.08 | 225,312 | +0.87(+1.61%) |
May 29, 2014 | 54.01 | 54.23 | 53.24 | 54.21 | 208,450 | -0.51(-0.93%) |
May 28, 2014 | 54.18 | 54.79 | 53.94 | 54.72 | 122,148 | +0.53(+0.98%) |
May 27, 2014 | 53.65 | 54.35 | 53.29 | 54.18 | 298,701 | +1.23(+2.33%) |
May 23, 2014 | 51.96 | 52.95 | 52.95 | 52.95 | 192,846 | +1.14(+2.20%) |
May 22, 2014 | 51.64 | 52.05 | 51.19 | 51.81 | 261,625 | +0.15(+0.28%) |
May 21, 2014 | 50.67 | 51.74 | 50.67 | 51.67 | 291,900 | +1.09(+2.15%) |
May 20, 2014 | 50.17 | 50.82 | 49.68 | 50.58 | 285,117 | +2.35(+4.87%) |
May 19, 2014 | 48.18 | 48.40 | 47.70 | 48.23 | 261,866 | -0.51(-1.04%) |
May 16, 2014 | 48.83 | 49.08 | 48.40 | 48.74 | 246,046 | -1.43(-2.85%) |
May 15, 2014 | 50.94 | 50.99 | 49.97 | 50.17 | 288,905 | -2.35(-4.47%) |
May 14, 2014 | 52.85 | 53.31 | 52.42 | 52.51 | 241,646 | +0.56(+1.07%) |
May 13, 2014 | 52.27 | 52.51 | 51.81 | 51.96 | 110,307 | -0.77(-1.47%) |
May 12, 2014 | 52.90 | 52.90 | 52.25 | 52.73 | 177,719 | -0.92(-1.71%) |
May 09, 2014 | 54.47 | 54.50 | 53.46 | 53.65 | 426,573 | -1.67(-3.02%) |
May 08, 2014 | 56.19 | 56.29 | 55.15 | 55.32 | 215,943 | -1.07(-1.89%) |
May 07, 2014 | 55.52 | 56.53 | 55.52 | 56.39 | 109,047 | +1.53(+2.78%) |
May 06, 2014 | 55.23 | 55.66 | 54.81 | 54.86 | 45,554 | -1.02(-1.82%) |
May 05, 2014 | 55.64 | 56.22 | 55.25 | 55.88 | 17,095 | +0.51(+0.92%) |
May 02, 2014 | 56.10 | 56.10 | 55.23 | 55.37 | 68,036 | -0.90(-1.59%) |
May 01, 2014 | 56.53 | 56.53 | 55.69 | 56.27 | 26,174 | +0.12(+0.22%) |
Apr 30, 2014 | 55.47 | 56.15 | 54.98 | 56.15 | 31,647 | +1.91(+3.53%) |
Apr 29, 2014 | 54.01 | 54.31 | 53.82 | 54.23 | 28,378 | +0.41(+0.76%) |
Apr 28, 2014 | 54.43 | 54.43 | 53.31 | 53.82 | 58,636 | -0.94(-1.72%) |
Apr 25, 2014 | 55.66 | 55.66 | 54.74 | 54.77 | 163,889 | -1.26(-2.25%) |
Apr 24, 2014 | 55.42 | 56.05 | 54.89 | 56.02 | 49,059 | +0.46(+0.83%) |
Apr 23, 2014 | 55.93 | 56.00 | 55.25 | 55.56 | 137,872 | -1.07(-1.88%) |
Apr 22, 2014 | 56.87 | 56.99 | 56.56 | 56.63 | 31,730 | +0.12(+0.21%) |
Apr 21, 2014 | 56.85 | 56.87 | 56.22 | 56.51 | 67,953 | -0.22(-0.38%) |
Apr 17, 2014 | 55.93 | 56.73 | 56.73 | 56.73 | 73,272 | +1.79(+3.26%) |
Apr 16, 2014 | 54.31 | 55.08 | 53.65 | 54.93 | 133,475 | +2.23(+4.23%) |
Apr 15, 2014 | 53.72 | 53.72 | 51.79 | 52.71 | 406,505 | -1.67(-3.07%) |
Apr 14, 2014 | 54.79 | 55.06 | 53.75 | 54.38 | 393,220 | -1.86(-3.31%) |
Apr 11, 2014 | 56.10 | 56.61 | 55.76 | 56.24 | 66,845 | -0.39(-0.68%) |
Apr 10, 2014 | 58.18 | 58.28 | 56.56 | 56.63 | 50,729 | -1.89(-3.23%) |
Apr 09, 2014 | 57.86 | 58.74 | 57.40 | 58.52 | 126,025 | +0.58(+1.00%) |
Apr 08, 2014 | 57.94 | 58.47 | 57.26 | 57.94 | 268,111 | +0.51(+0.89%) |
Apr 07, 2014 | 58.59 | 59.03 | 56.99 | 57.43 | 354,184 | -1.09(-1.86%) |
Apr 04, 2014 | 58.66 | 58.95 | 58.25 | 58.52 | 140,777 | -0.92(-1.55%) |
Apr 03, 2014 | 59.87 | 59.97 | 58.74 | 59.44 | 120,563 | -1.09(-1.80%) |
Apr 02, 2014 | 60.41 | 60.79 | 60.16 | 60.53 | 77,359 | +0.73(+1.21%) |
Apr 01, 2014 | 59.56 | 60.12 | 59.41 | 59.80 | 79,219 | +0.31(+0.53%) |
Mar 31, 2014 | 59.80 | 59.92 | 59.03 | 59.49 | 58,777 | -0.07(-0.12%) |
Mar 28, 2014 | 59.10 | 59.80 | 58.83 | 59.56 | 59,586 | +0.41(+0.70%) |
Mar 27, 2014 | 58.57 | 59.61 | 58.42 | 59.15 | 75,110 | +0.15(+0.25%) |
Mar 26, 2014 | 59.83 | 60.29 | 59.00 | 59.00 | 47,992 | -1.57(-2.60%) |
Mar 25, 2014 | 60.75 | 60.77 | 60.04 | 60.58 | 102,860 | +0.77(+1.30%) |
Mar 24, 2014 | 59.05 | 60.06 | 58.83 | 59.80 | 33,511 | +1.28(+2.19%) |
Mar 21, 2014 | 60.72 | 60.94 | 58.11 | 58.52 | 280,131 | -3.22(-5.22%) |
Mar 20, 2014 | 60.96 | 61.79 | 60.75 | 61.74 | 93,421 | +1.14(+1.88%) |
Mar 19, 2014 | 62.05 | 62.37 | 60.53 | 60.60 | 136,501 | -1.57(-2.53%) |
Mar 18, 2014 | 61.37 | 62.19 | 61.37 | 62.17 | 63,712 | +0.05(+0.08%) |
Mar 17, 2014 | 60.84 | 62.26 | 60.84 | 62.13 | 113,101 | +2.32(+3.89%) |
Mar 14, 2014 | 59.12 | 60.12 | 58.91 | 59.80 | 40,660 | +0.73(+1.23%) |
Mar 13, 2014 | 61.62 | 61.62 | 58.86 | 59.07 | 74,498 | -1.91(-3.14%) |
Mar 12, 2014 | 61.21 | 61.30 | 60.87 | 60.99 | 40,534 | +0.05(+0.08%) |
Mar 11, 2014 | 60.87 | 61.28 | 60.62 | 60.94 | 452,670 | +0.10(+0.16%) |
Mar 10, 2014 | 60.91 | 61.18 | 60.53 | 60.84 | 105,164 | +0.48(+0.80%) |
Mar 07, 2014 | 60.89 | 61.01 | 60.04 | 60.36 | 138,561 | +0.80(+1.34%) |
Mar 06, 2014 | 59.78 | 59.78 | 59.22 | 59.56 | 31,854 | +0.58(+0.99%) |
Mar 05, 2014 | 59.41 | 59.78 | 58.83 | 58.98 | 87,018 | -0.75(-1.26%) |
Mar 04, 2014 | 58.95 | 59.80 | 58.59 | 59.73 | 60,743 | +2.64(+4.62%) |
Mar 03, 2014 | 57.28 | 58.03 | 56.65 | 57.09 | 91,772 | -1.94(-3.28%) |
Feb 28, 2014 | 59.07 | 59.37 | 58.59 | 59.03 | 173,793 | +0.34(+0.58%) |
Feb 27, 2014 | 58.15 | 58.69 | 57.11 | 58.69 | 56,047 | +0.19(+0.33%) |
Feb 26, 2014 | 58.11 | 58.74 | 58.11 | 58.49 | 122,935 | +1.53(+2.68%) |
Feb 25, 2014 | 55.66 | 57.04 | 55.66 | 56.97 | 306,502 | +2.03(+3.70%) |
Feb 24, 2014 | 54.96 | 55.13 | 54.55 | 54.93 | 121,470 | -1.14(-2.03%) |
Feb 21, 2014 | 56.27 | 56.44 | 55.71 | 56.07 | 21,562 | -0.86(-1.51%) |
Feb 20, 2014 | 56.29 | 57.07 | 56.29 | 56.93 | 53,865 | +0.91(+1.62%) |
Feb 19, 2014 | 57.38 | 57.45 | 56.00 | 56.02 | 95,981 | -1.55(-2.69%) |
Feb 18, 2014 | 57.94 | 57.94 | 56.99 | 57.57 | 54,679 | +0.56(+0.98%) |
Feb 14, 2014 | 56.94 | 57.02 | 57.02 | 57.02 | 33,166 | -0.34(-0.59%) |
Feb 13, 2014 | 56.85 | 57.60 | 56.65 | 57.36 | 57,298 | +0.36(+0.64%) |
Feb 12, 2014 | 56.53 | 57.26 | 56.53 | 56.99 | 25,537 | +0.34(+0.60%) |
Feb 11, 2014 | 56.07 | 56.77 | 55.81 | 56.65 | 120,567 | +0.17(+0.30%) |
Feb 10, 2014 | 57.21 | 57.21 | 56.12 | 56.48 | 29,332 | -0.05(-0.09%) |
Feb 07, 2014 | 56.39 | 56.77 | 55.71 | 56.53 | 34,763 | +0.34(+0.60%) |
Feb 06, 2014 | 55.10 | 56.41 | 53.92 | 56.19 | 61,252 | +1.09(+1.98%) |
Feb 05, 2014 | 55.23 | 55.37 | 54.64 | 55.10 | 74,402 | +1.26(+2.34%) |
Feb 04, 2014 | 53.82 | 54.23 | 53.07 | 53.85 | 66,593 | +1.26(+2.39%) |
Feb 03, 2014 | 53.92 | 54.23 | 52.20 | 52.59 | 139,980 | -0.34(-0.64%) |
Jan 31, 2014 | 52.34 | 53.09 | 51.88 | 52.93 | 78,542 | +0.70(+1.34%) |
Jan 30, 2014 | 52.63 | 53.26 | 52.22 | 52.22 | 68,091 | +1.04(+2.03%) |
Jan 29, 2014 | 51.09 | 51.74 | 50.87 | 51.18 | 40,012 | -0.97(-1.86%) |
Jan 28, 2014 | 52.27 | 52.28 | 51.38 | 52.15 | 47,566 | -0.31(-0.60%) |
Jan 27, 2014 | 52.25 | 52.83 | 51.33 | 52.47 | 80,207 | -0.15(-0.28%) |
Jan 24, 2014 | 54.69 | 54.91 | 52.30 | 52.61 | 189,656 | -3.00(-5.40%) |
Jan 23, 2014 | 55.01 | 56.22 | 55.01 | 55.61 | 224,851 | +0.12(+0.22%) |
Jan 22, 2014 | 55.44 | 55.69 | 55.08 | 55.49 | 62,458 | +0.58(+1.06%) |
Jan 21, 2014 | 55.93 | 56.07 | 54.47 | 54.91 | 132,370 | -1.79(-3.16%) |
Jan 17, 2014 | 57.89 | 56.70 | 56.70 | 56.70 | 100,987 | -1.07(-1.84%) |
Jan 16, 2014 | 57.91 | 57.91 | 57.36 | 57.77 | 108,821 | -0.63(-1.08%) |
Jan 15, 2014 | 57.96 | 58.59 | 57.36 | 58.40 | 54,161 | +0.44(+0.75%) |
Jan 14, 2014 | 57.60 | 58.27 | 56.80 | 57.96 | 117,977 | +0.77(+1.35%) |
Jan 13, 2014 | 58.66 | 59.75 | 57.11 | 57.19 | 119,845 | -1.67(-2.84%) |
Jan 10, 2014 | 58.57 | 59.39 | 58.45 | 58.86 | 136,472 | +0.82(+1.42%) |
Jan 09, 2014 | 57.86 | 58.54 | 57.50 | 58.03 | 135,269 | +0.34(+0.59%) |
Jan 08, 2014 | 57.69 | 58.23 | 57.50 | 57.69 | 150,190 | +1.50(+2.67%) |
Jan 07, 2014 | 56.10 | 56.29 | 55.83 | 56.19 | 128,020 | +1.45(+2.65%) |
Jan 06, 2014 | 53.99 | 55.30 | 53.99 | 54.74 | 45,831 | +0.27(+0.49%) |
Jan 03, 2014 | 55.13 | 55.23 | 54.47 | 54.47 | 66,761 | -0.56(-1.01%) |
Jan 02, 2014 | 55.42 | 55.47 | 54.57 | 55.03 | 73,525 | +0.48(+0.89%) |
Dec 31, 2013 | 54.43 | 54.55 | 54.55 | 54.55 | 24,286 | +0.24(+0.45%) |
Dec 30, 2013 | 54.38 | 54.40 | 53.65 | 54.31 | 40,394 | +0.07(+0.13%) |
Dec 27, 2013 | 53.55 | 54.45 | 53.43 | 54.23 | 75,869 | +2.12(+4.07%) |
Dec 26, 2013 | 52.74 | 52.79 | 51.84 | 52.11 | 55,191 | +0.10(+0.19%) |
Dec 24, 2013 | 51.00 | 52.04 | 50.97 | 52.01 | 13,857 | +0.48(+0.94%) |
Dec 23, 2013 | 51.36 | 51.63 | 51.12 | 51.53 | 21,981 | -0.15(-0.28%) |
Dec 20, 2013 | 52.16 | 52.16 | 51.02 | 51.67 | 91,755 | -1.50(-2.82%) |
Dec 19, 2013 | 53.66 | 53.69 | 52.76 | 53.17 | 85,589 | -0.63(-1.17%) |
Dec 18, 2013 | 52.96 | 54.02 | 52.35 | 53.80 | 27,759 | +1.26(+2.39%) |
Dec 17, 2013 | 52.50 | 52.93 | 52.39 | 52.55 | 71,544 | -0.29(-0.55%) |
Dec 16, 2013 | 52.86 | 53.17 | 52.40 | 52.84 | 59,891 | -0.23(-0.43%) |
Dec 13, 2013 | 53.71 | 54.12 | 52.38 | 53.06 | 99,187 | -1.61(-2.94%) |
Dec 12, 2013 | 54.29 | 54.79 | 53.88 | 54.67 | 11,875 | +0.27(+0.49%) |
Dec 11, 2013 | 55.57 | 55.57 | 54.41 | 54.41 | 43,098 | -0.94(-1.70%) |
Dec 10, 2013 | 54.82 | 55.79 | 54.82 | 55.35 | 72,286 | +0.80(+1.46%) |
Dec 09, 2013 | 54.29 | 54.61 | 53.85 | 54.55 | 23,044 | +0.27(+0.49%) |
Dec 06, 2013 | 54.31 | 54.55 | 53.80 | 54.29 | 31,336 | -0.02(-0.04%) |
Dec 05, 2013 | 54.39 | 55.01 | 53.78 | 54.31 | 44,906 | -1.11(-2.01%) |
Dec 04, 2013 | 54.84 | 55.69 | 54.12 | 55.42 | 130,031 | +0.24(+0.44%) |
Dec 03, 2013 | 55.95 | 55.95 | 54.70 | 55.18 | 91,818 | -0.22(-0.39%) |