Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.86 | 53.06 | 52.70 | 53.03 | 1,054,782 | +0.93(+1.79%) |
Oct 30, 2014 | 51.54 | 52.26 | 51.54 | 52.10 | 759,450 | +0.38(+0.74%) |
Oct 29, 2014 | 52.28 | 52.37 | 51.61 | 51.72 | 420,193 | -0.40(-0.77%) |
Oct 28, 2014 | 51.91 | 52.12 | 51.83 | 52.12 | 480,024 | +0.64(+1.24%) |
Oct 27, 2014 | 51.24 | 51.65 | 51.65 | 51.48 | 280,656 | -0.16(-0.32%) |
Oct 24, 2014 | 51.50 | 51.67 | 51.38 | 51.65 | 906,737 | +0.22(+0.43%) |
Oct 23, 2014 | 51.37 | 51.65 | 51.31 | 51.43 | 1,836,674 | +0.52(+1.02%) |
Oct 22, 2014 | 51.30 | 51.40 | 50.89 | 50.91 | 436,042 | -0.37(-0.71%) |
Oct 21, 2014 | 50.96 | 51.30 | 50.91 | 51.27 | 403,033 | +0.56(+1.10%) |
Oct 20, 2014 | 50.30 | 50.77 | 50.30 | 50.71 | 319,118 | +0.43(+0.85%) |
Oct 17, 2014 | 50.22 | 50.47 | 50.05 | 50.28 | 752,135 | +0.81(+1.64%) |
Oct 16, 2014 | 48.72 | 49.86 | 48.70 | 49.47 | 698,087 | -0.40(-0.81%) |
Oct 15, 2014 | 49.79 | 49.91 | 48.95 | 49.87 | 519,077 | -0.27(-0.55%) |
Oct 14, 2014 | 50.29 | 50.54 | 50.03 | 50.15 | 826,313 | +0.17(+0.35%) |
Oct 13, 2014 | 50.59 | 50.72 | 49.97 | 49.97 | 424,972 | -0.15(-0.29%) |
Oct 10, 2014 | 50.54 | 50.73 | 50.07 | 50.12 | 412,313 | -0.76(-1.49%) |
Oct 09, 2014 | 51.72 | 51.76 | 50.79 | 50.88 | 995,657 | -1.41(-2.69%) |
Oct 08, 2014 | 51.54 | 52.34 | 51.33 | 52.28 | 586,564 | +0.81(+1.58%) |
Oct 07, 2014 | 51.96 | 52.02 | 51.47 | 51.47 | 862,402 | -0.90(-1.73%) |
Oct 06, 2014 | 52.30 | 52.42 | 52.04 | 52.38 | 2,061,588 | +0.35(+0.67%) |
Oct 03, 2014 | 51.97 | 52.09 | 51.82 | 52.03 | 465,432 | +0.01(+0.02%) |
Oct 02, 2014 | 52.27 | 52.32 | 51.56 | 52.02 | 485,163 | -0.52(-0.99%) |
Oct 01, 2014 | 52.89 | 52.91 | 52.47 | 52.54 | 905,456 | -0.65(-1.22%) |
Sep 30, 2014 | 53.13 | 53.35 | 53.01 | 53.19 | 214,929 | -0.08(-0.15%) |
Sep 29, 2014 | 53.13 | 53.38 | 53.07 | 53.27 | 290,771 | -0.44(-0.82%) |
Sep 26, 2014 | 53.64 | 53.86 | 53.53 | 53.71 | 312,905 | +0.24(+0.44%) |
Sep 25, 2014 | 53.96 | 54.02 | 53.45 | 53.47 | 282,778 | -0.82(-1.51%) |
Sep 24, 2014 | 54.04 | 54.32 | 53.86 | 54.29 | 186,085 | +0.31(+0.58%) |
Sep 23, 2014 | 54.07 | 54.25 | 53.97 | 53.98 | 550,174 | -0.47(-0.87%) |
Sep 22, 2014 | 54.66 | 54.66 | 54.33 | 54.46 | 191,057 | -0.19(-0.35%) |
Sep 19, 2014 | 54.98 | 54.98 | 54.68 | 54.65 | 211,838 | -0.24(-0.43%) |
Sep 18, 2014 | 54.74 | 54.92 | 54.74 | 54.89 | 514,932 | +0.40(+0.74%) |
Sep 17, 2014 | 54.70 | 54.82 | 54.35 | 54.49 | 239,344 | -0.37(-0.68%) |
Sep 16, 2014 | 54.36 | 54.92 | 54.36 | 54.86 | 226,720 | +0.19(+0.35%) |
Sep 15, 2014 | 54.68 | 54.70 | 54.55 | 54.67 | 219,845 | -0.09(-0.17%) |
Sep 12, 2014 | 54.78 | 54.83 | 54.63 | 54.76 | 274,357 | -0.08(-0.15%) |
Sep 11, 2014 | 54.77 | 54.86 | 54.66 | 54.84 | 232,634 | -0.30(-0.54%) |
Sep 10, 2014 | 54.91 | 55.14 | 54.78 | 55.14 | 294,262 | +0.29(+0.53%) |
Sep 09, 2014 | 54.96 | 54.96 | 54.70 | 54.85 | 225,856 | -0.19(-0.35%) |
Sep 08, 2014 | 55.23 | 55.28 | 54.92 | 55.04 | 161,383 | -0.60(-1.08%) |
Sep 05, 2014 | 55.49 | 55.65 | 55.33 | 55.65 | 774,810 | +0.11(+0.20%) |
Sep 04, 2014 | 55.80 | 55.88 | 55.48 | 55.54 | 4,021,052 | -0.34(-0.60%) |
Sep 03, 2014 | 55.97 | 56.02 | 55.83 | 55.87 | 856,107 | +0.33(+0.59%) |
Sep 02, 2014 | 55.53 | 55.60 | 55.36 | 55.55 | 317,003 | +0.08(+0.15%) |
Aug 29, 2014 | 55.43 | 55.46 | 55.46 | 55.46 | 296,297 | -0.05(-0.10%) |
Aug 28, 2014 | 55.37 | 55.54 | 55.37 | 55.52 | 178,916 | -0.24(-0.43%) |
Aug 27, 2014 | 55.81 | 55.82 | 55.72 | 55.76 | 166,236 | +0.13(+0.23%) |
Aug 26, 2014 | 55.65 | 55.83 | 55.63 | 55.63 | 276,306 | +0.00(+0.00%) |
Aug 25, 2014 | 55.49 | 55.75 | 55.49 | 55.63 | 437,241 | +0.37(+0.66%) |
Aug 22, 2014 | 55.39 | 55.39 | 55.10 | 55.26 | 185,008 | -0.28(-0.51%) |
Aug 21, 2014 | 55.42 | 55.59 | 55.39 | 55.55 | 106,848 | +0.27(+0.50%) |
Aug 20, 2014 | 55.20 | 55.35 | 55.16 | 55.27 | 150,636 | -0.21(-0.38%) |
Aug 19, 2014 | 55.40 | 55.48 | 55.36 | 55.48 | 341,267 | +0.13(+0.23%) |
Aug 18, 2014 | 55.29 | 55.36 | 55.20 | 55.35 | 581,272 | +0.39(+0.71%) |
Aug 15, 2014 | 55.32 | 55.36 | 54.60 | 54.96 | 998,822 | -0.05(-0.10%) |
Aug 14, 2014 | 55.00 | 55.02 | 54.90 | 55.02 | 185,509 | +0.31(+0.57%) |
Aug 13, 2014 | 54.78 | 54.85 | 54.64 | 54.70 | 363,293 | +0.23(+0.42%) |
Aug 12, 2014 | 54.49 | 54.53 | 54.36 | 54.48 | 218,470 | -0.02(-0.03%) |
Aug 11, 2014 | 54.53 | 54.64 | 54.46 | 54.49 | 261,373 | +0.20(+0.37%) |
Aug 08, 2014 | 53.95 | 54.25 | 53.79 | 54.29 | 292,632 | +0.36(+0.66%) |
Aug 07, 2014 | 54.52 | 54.57 | 53.80 | 53.94 | 256,462 | -0.49(-0.91%) |
Aug 06, 2014 | 54.09 | 54.52 | 54.00 | 54.43 | 1,394,058 | -0.10(-0.18%) |
Aug 05, 2014 | 54.93 | 54.95 | 54.40 | 54.53 | 208,027 | -0.66(-1.19%) |
Aug 04, 2014 | 55.19 | 55.33 | 54.88 | 55.19 | 513,615 | +0.17(+0.32%) |
Aug 01, 2014 | 55.12 | 55.33 | 54.91 | 55.02 | 382,791 | -0.34(-0.61%) |
Jul 31, 2014 | 55.70 | 55.78 | 55.29 | 55.35 | 692,972 | -0.98(-1.73%) |
Jul 30, 2014 | 56.37 | 56.50 | 56.09 | 56.33 | 278,819 | -0.03(-0.05%) |
Jul 29, 2014 | 56.63 | 56.67 | 56.32 | 56.36 | 181,793 | -0.16(-0.29%) |
Jul 28, 2014 | 56.52 | 56.57 | 56.20 | 56.52 | 247,236 | +0.05(+0.08%) |
Jul 25, 2014 | 56.68 | 56.68 | 56.28 | 56.48 | 110,753 | -0.24(-0.42%) |
Jul 24, 2014 | 56.80 | 56.80 | 56.65 | 56.71 | 135,205 | +0.08(+0.15%) |
Jul 23, 2014 | 56.70 | 56.74 | 56.56 | 56.63 | 576,814 | +0.16(+0.27%) |
Jul 22, 2014 | 56.54 | 56.57 | 56.44 | 56.48 | 270,961 | +0.27(+0.49%) |
Jul 21, 2014 | 56.12 | 56.24 | 55.96 | 56.20 | 287,350 | -0.19(-0.34%) |
Jul 18, 2014 | 56.12 | 56.48 | 56.02 | 56.39 | 190,605 | +0.40(+0.72%) |
Jul 17, 2014 | 56.41 | 56.56 | 55.96 | 55.99 | 204,420 | -0.68(-1.19%) |
Jul 16, 2014 | 56.72 | 56.76 | 56.59 | 56.67 | 155,403 | +0.34(+0.60%) |
Jul 15, 2014 | 56.48 | 56.55 | 56.10 | 56.33 | 313,366 | -0.15(-0.26%) |
Jul 14, 2014 | 56.56 | 56.60 | 56.44 | 56.48 | 230,914 | +0.40(+0.72%) |
Jul 11, 2014 | 55.97 | 56.11 | 55.85 | 56.07 | 150,538 | +0.09(+0.16%) |
Jul 10, 2014 | 55.62 | 56.05 | 55.62 | 55.98 | 465,215 | -0.70(-1.24%) |
Jul 09, 2014 | 56.49 | 56.74 | 56.41 | 56.69 | 468,360 | +0.16(+0.29%) |
Jul 08, 2014 | 56.75 | 56.76 | 56.37 | 56.52 | 570,945 | -0.56(-0.98%) |
Jul 07, 2014 | 57.13 | 57.16 | 57.00 | 57.08 | 159,894 | -0.48(-0.84%) |
Jul 03, 2014 | 57.41 | 57.56 | 57.56 | 57.56 | 117,161 | +0.16(+0.27%) |
Jul 02, 2014 | 57.33 | 57.41 | 57.23 | 57.41 | 251,128 | +0.08(+0.14%) |
Jul 01, 2014 | 57.10 | 57.40 | 57.10 | 57.33 | 253,055 | +0.51(+0.90%) |
Jun 30, 2014 | 56.72 | 56.86 | 56.66 | 56.81 | 733,535 | +0.08(+0.14%) |
Jun 27, 2014 | 56.55 | 56.75 | 56.44 | 56.73 | 213,501 | +0.17(+0.31%) |
Jun 26, 2014 | 56.65 | 56.65 | 56.22 | 56.56 | 1,181,542 | -0.05(-0.08%) |
Jun 25, 2014 | 56.42 | 56.67 | 56.37 | 56.60 | 238,999 | -0.04(-0.07%) |
Jun 24, 2014 | 56.91 | 56.96 | 56.60 | 56.64 | 199,507 | -0.39(-0.69%) |
Jun 23, 2014 | 56.98 | 57.05 | 56.81 | 57.04 | 169,628 | -0.13(-0.22%) |
Jun 20, 2014 | 57.22 | 57.25 | 57.08 | 57.16 | 154,996 | -0.09(-0.16%) |
Jun 19, 2014 | 57.28 | 57.35 | 57.16 | 57.25 | 202,698 | +0.32(+0.57%) |
Jun 18, 2014 | 56.49 | 56.98 | 56.38 | 56.93 | 283,383 | +0.48(+0.86%) |
Jun 17, 2014 | 56.32 | 56.49 | 56.23 | 56.44 | 236,346 | -0.09(-0.16%) |
Jun 16, 2014 | 56.46 | 56.59 | 56.39 | 56.53 | 129,964 | +0.02(+0.03%) |
Jun 13, 2014 | 56.54 | 56.62 | 56.39 | 56.52 | 130,049 | +0.00(+0.00%) |
Jun 12, 2014 | 56.57 | 56.73 | 56.42 | 56.52 | 228,366 | +0.02(+0.03%) |
Jun 11, 2014 | 56.60 | 56.61 | 56.43 | 56.50 | 199,120 | -0.26(-0.46%) |
Jun 10, 2014 | 56.70 | 56.79 | 56.66 | 56.76 | 280,545 | -0.20(-0.35%) |
Jun 06, 2014 | 56.79 | 56.98 | 56.73 | 56.96 | 112,820 | +0.33(+0.59%) |
Jun 05, 2014 | 56.45 | 56.70 | 56.25 | 56.62 | 343,123 | +0.33(+0.59%) |
Jun 04, 2014 | 56.08 | 56.33 | 56.08 | 56.29 | 913,599 | +0.02(+0.03%) |
Jun 03, 2014 | 56.18 | 56.29 | 56.18 | 56.27 | 135,600 | -0.17(-0.30%) |
Jun 02, 2014 | 56.45 | 56.47 | 56.30 | 56.44 | 191,013 | +0.17(+0.30%) |
May 30, 2014 | 56.23 | 56.34 | 56.18 | 56.27 | 385,117 | +0.09(+0.16%) |
May 29, 2014 | 56.17 | 56.23 | 56.05 | 56.18 | 980,338 | +0.25(+0.45%) |
May 28, 2014 | 55.94 | 56.00 | 55.84 | 55.93 | 282,812 | -0.19(-0.34%) |
May 27, 2014 | 56.10 | 56.15 | 55.92 | 56.12 | 341,782 | +0.46(+0.82%) |
May 23, 2014 | 55.51 | 55.66 | 55.66 | 55.66 | 598,631 | +0.11(+0.19%) |
May 22, 2014 | 55.45 | 55.58 | 55.41 | 55.56 | 105,194 | +0.13(+0.24%) |
May 21, 2014 | 55.23 | 55.45 | 55.20 | 55.42 | 153,492 | +0.44(+0.80%) |
May 20, 2014 | 55.16 | 55.18 | 54.83 | 54.98 | 245,088 | -0.33(-0.60%) |
May 19, 2014 | 55.16 | 55.35 | 55.13 | 55.32 | 292,767 | -0.11(-0.19%) |
May 16, 2014 | 55.29 | 55.43 | 55.22 | 55.42 | 278,791 | +0.05(+0.10%) |
May 15, 2014 | 55.50 | 55.50 | 55.16 | 55.37 | 195,837 | -0.26(-0.47%) |
May 14, 2014 | 55.70 | 55.80 | 55.58 | 55.63 | 276,457 | -0.13(-0.24%) |
May 13, 2014 | 55.79 | 55.80 | 55.66 | 55.76 | 159,683 | +0.03(+0.05%) |
May 12, 2014 | 55.60 | 55.75 | 55.54 | 55.74 | 462,068 | +0.38(+0.68%) |
May 09, 2014 | 55.42 | 55.45 | 55.17 | 55.36 | 435,448 | -0.05(-0.10%) |
May 08, 2014 | 55.51 | 55.70 | 55.37 | 55.41 | 227,435 | -0.03(-0.05%) |
May 07, 2014 | 55.41 | 55.48 | 55.17 | 55.44 | 271,027 | +0.04(+0.08%) |
May 06, 2014 | 55.50 | 55.53 | 55.35 | 55.40 | 316,961 | -0.09(-0.16%) |
May 05, 2014 | 55.21 | 55.52 | 55.03 | 55.49 | 1,718,229 | -0.04(-0.06%) |
May 02, 2014 | 55.49 | 55.66 | 55.38 | 55.52 | 423,205 | -0.06(-0.11%) |
May 01, 2014 | 55.51 | 55.67 | 55.40 | 55.58 | 164,961 | +0.20(+0.36%) |
Apr 30, 2014 | 55.18 | 55.46 | 55.13 | 55.39 | 134,277 | +0.25(+0.46%) |
Apr 29, 2014 | 55.08 | 55.35 | 55.08 | 55.14 | 577,766 | +0.25(+0.46%) |
Apr 28, 2014 | 54.93 | 55.01 | 54.48 | 54.89 | 103,514 | +0.13(+0.23%) |
Apr 25, 2014 | 54.93 | 54.93 | 54.57 | 54.76 | 208,677 | -0.22(-0.41%) |
Apr 24, 2014 | 54.97 | 55.05 | 54.68 | 54.98 | 208,427 | +0.01(+0.02%) |
Apr 23, 2014 | 55.10 | 55.10 | 54.92 | 54.97 | 178,495 | -0.11(-0.20%) |
Apr 22, 2014 | 55.02 | 55.15 | 55.01 | 55.08 | 147,842 | +0.18(+0.33%) |
Apr 21, 2014 | 54.89 | 54.92 | 54.72 | 54.90 | 548,663 | +0.15(+0.28%) |
Apr 17, 2014 | 54.63 | 54.75 | 54.75 | 54.75 | 547,090 | +0.20(+0.36%) |
Apr 16, 2014 | 54.32 | 54.58 | 54.20 | 54.55 | 374,104 | +0.65(+1.20%) |
Apr 15, 2014 | 53.94 | 54.06 | 53.33 | 53.91 | 608,276 | -0.14(-0.27%) |
Apr 14, 2014 | 54.08 | 54.18 | 53.84 | 54.05 | 141,435 | +0.23(+0.43%) |
Apr 11, 2014 | 53.89 | 54.16 | 53.82 | 53.82 | 172,297 | -0.35(-0.65%) |
Apr 10, 2014 | 54.96 | 54.99 | 54.15 | 54.17 | 182,313 | -0.99(-1.80%) |
Apr 09, 2014 | 54.89 | 55.20 | 54.71 | 55.16 | 221,472 | +0.76(+1.40%) |
Apr 08, 2014 | 54.28 | 54.53 | 54.25 | 54.40 | 168,006 | -0.14(-0.26%) |
Apr 07, 2014 | 54.69 | 54.77 | 54.40 | 54.54 | 475,156 | -0.22(-0.41%) |
Apr 04, 2014 | 55.15 | 55.25 | 54.70 | 54.77 | 623,912 | -0.23(-0.42%) |
Apr 03, 2014 | 55.11 | 55.11 | 54.81 | 55.00 | 213,701 | -0.16(-0.29%) |
Apr 02, 2014 | 55.06 | 55.16 | 54.96 | 55.16 | 172,949 | +0.12(+0.21%) |
Apr 01, 2014 | 55.01 | 55.05 | 54.89 | 55.05 | 281,962 | +0.30(+0.56%) |
Mar 31, 2014 | 54.80 | 54.86 | 54.63 | 54.74 | 762,110 | +0.34(+0.63%) |
Mar 28, 2014 | 54.35 | 54.54 | 54.34 | 54.40 | 131,970 | +0.40(+0.75%) |
Mar 27, 2014 | 53.94 | 54.08 | 53.80 | 54.00 | 156,989 | +0.26(+0.48%) |
Mar 26, 2014 | 54.08 | 54.15 | 53.72 | 53.74 | 252,981 | -0.01(-0.02%) |
Mar 25, 2014 | 53.54 | 53.83 | 53.41 | 53.75 | 1,250,138 | +0.59(+1.11%) |
Mar 24, 2014 | 53.39 | 53.40 | 52.83 | 53.16 | 125,333 | +0.10(+0.19%) |
Mar 21, 2014 | 53.42 | 53.55 | 52.98 | 53.06 | 1,028,471 | -0.10(-0.19%) |
Mar 20, 2014 | 52.85 | 53.26 | 52.78 | 53.16 | 177,766 | -0.22(-0.40%) |
Mar 19, 2014 | 53.99 | 54.01 | 53.07 | 53.37 | 147,600 | -0.66(-1.23%) |
Mar 18, 2014 | 53.76 | 54.12 | 53.74 | 54.03 | 259,124 | +0.36(+0.67%) |
Mar 17, 2014 | 53.48 | 53.76 | 53.37 | 53.68 | 311,277 | +0.68(+1.29%) |
Mar 14, 2014 | 52.88 | 53.24 | 52.83 | 52.99 | 303,737 | -0.15(-0.29%) |
Mar 13, 2014 | 54.28 | 54.28 | 53.04 | 53.15 | 215,097 | -0.97(-1.79%) |
Mar 12, 2014 | 53.90 | 54.18 | 53.74 | 54.11 | 132,797 | -0.23(-0.43%) |
Mar 11, 2014 | 54.66 | 54.78 | 54.29 | 54.35 | 206,310 | -0.42(-0.77%) |
Mar 10, 2014 | 54.77 | 54.79 | 54.42 | 54.77 | 517,643 | -0.29(-0.52%) |
Mar 07, 2014 | 55.36 | 55.36 | 54.81 | 55.06 | 356,376 | -0.30(-0.55%) |
Mar 06, 2014 | 55.35 | 55.52 | 55.31 | 55.36 | 290,551 | +0.58(+1.06%) |
Mar 05, 2014 | 54.73 | 54.89 | 54.68 | 54.78 | 173,129 | -0.04(-0.07%) |
Mar 04, 2014 | 54.81 | 54.90 | 54.75 | 54.81 | 197,309 | +1.04(+1.93%) |
Mar 03, 2014 | 54.01 | 54.12 | 53.62 | 53.77 | 415,274 | -1.20(-2.18%) |
Feb 28, 2014 | 54.96 | 55.23 | 54.77 | 54.97 | 2,621,891 | +0.21(+0.38%) |
Feb 27, 2014 | 54.45 | 54.80 | 54.35 | 54.77 | 152,710 | +0.19(+0.34%) |
Feb 26, 2014 | 54.67 | 54.71 | 54.42 | 54.58 | 687,367 | -0.22(-0.41%) |
Feb 25, 2014 | 54.99 | 55.09 | 54.68 | 54.80 | 263,808 | -0.14(-0.26%) |
Feb 24, 2014 | 54.72 | 55.19 | 54.46 | 54.95 | 121,684 | +0.48(+0.89%) |
Feb 21, 2014 | 54.54 | 54.69 | 54.42 | 54.46 | 184,206 | +0.15(+0.28%) |
Feb 20, 2014 | 54.11 | 54.39 | 53.98 | 54.31 | 295,638 | +0.22(+0.41%) |
Feb 19, 2014 | 54.39 | 54.63 | 54.08 | 54.09 | 406,206 | -0.37(-0.67%) |
Feb 18, 2014 | 54.44 | 54.54 | 54.29 | 54.45 | 196,209 | +0.42(+0.78%) |
Feb 14, 2014 | 53.80 | 54.03 | 54.03 | 54.03 | 502,801 | +0.22(+0.42%) |
Feb 13, 2014 | 53.24 | 53.86 | 53.20 | 53.81 | 320,899 | +0.19(+0.35%) |
Feb 12, 2014 | 53.61 | 53.72 | 53.51 | 53.62 | 158,240 | +0.05(+0.10%) |
Feb 11, 2014 | 53.05 | 53.67 | 53.05 | 53.57 | 501,939 | +0.78(+1.48%) |
Feb 10, 2014 | 52.79 | 52.79 | 52.65 | 52.79 | 168,363 | -0.06(-0.12%) |
Feb 07, 2014 | 52.50 | 52.94 | 52.42 | 52.85 | 125,785 | +0.55(+1.05%) |
Feb 06, 2014 | 51.83 | 52.30 | 51.83 | 52.30 | 148,906 | +0.94(+1.83%) |
Feb 05, 2014 | 51.22 | 51.40 | 51.08 | 51.36 | 132,252 | +0.13(+0.26%) |
Feb 04, 2014 | 51.01 | 51.29 | 50.88 | 51.23 | 174,824 | +0.38(+0.74%) |
Feb 03, 2014 | 51.69 | 51.77 | 50.71 | 50.85 | 669,755 | -0.97(-1.87%) |
Jan 31, 2014 | 51.55 | 52.09 | 51.44 | 51.82 | 415,651 | -0.81(-1.53%) |
Jan 30, 2014 | 52.58 | 52.71 | 52.34 | 52.63 | 391,239 | +0.25(+0.48%) |
Jan 29, 2014 | 52.33 | 52.58 | 52.21 | 52.38 | 295,786 | -0.56(-1.05%) |
Jan 28, 2014 | 52.71 | 52.97 | 52.69 | 52.93 | 220,680 | +0.52(+0.99%) |
Jan 27, 2014 | 52.67 | 52.72 | 52.12 | 52.41 | 129,404 | -0.27(-0.51%) |
Jan 24, 2014 | 53.33 | 53.34 | 52.68 | 52.68 | 218,431 | -1.46(-2.69%) |
Jan 23, 2014 | 54.37 | 54.37 | 53.93 | 54.14 | 200,216 | -0.35(-0.65%) |
Jan 22, 2014 | 54.46 | 54.55 | 54.34 | 54.49 | 134,074 | -0.04(-0.07%) |
Jan 21, 2014 | 54.57 | 54.59 | 54.28 | 54.53 | 236,120 | +0.30(+0.56%) |
Jan 17, 2014 | 54.39 | 54.22 | 54.22 | 54.22 | 189,986 | -0.20(-0.36%) |
Jan 16, 2014 | 54.33 | 54.42 | 54.14 | 54.42 | 147,528 | -0.04(-0.08%) |
Jan 15, 2014 | 54.27 | 54.48 | 54.18 | 54.46 | 158,047 | +0.20(+0.36%) |
Jan 14, 2014 | 53.97 | 54.28 | 53.82 | 54.27 | 162,163 | +0.44(+0.82%) |
Jan 13, 2014 | 54.08 | 54.17 | 53.72 | 53.83 | 173,883 | -0.40(-0.74%) |
Jan 10, 2014 | 54.02 | 54.29 | 53.96 | 54.23 | 127,139 | +0.52(+0.97%) |
Jan 09, 2014 | 53.81 | 53.83 | 53.45 | 53.71 | 157,487 | -0.01(-0.02%) |
Jan 08, 2014 | 53.86 | 53.88 | 53.65 | 53.72 | 153,154 | -0.08(-0.15%) |
Jan 07, 2014 | 53.77 | 53.85 | 53.68 | 53.80 | 160,242 | +0.28(+0.52%) |
Jan 06, 2014 | 53.68 | 53.68 | 53.47 | 53.52 | 206,450 | -0.01(-0.02%) |
Jan 03, 2014 | 53.67 | 53.71 | 53.46 | 53.53 | 478,642 | +0.06(+0.12%) |
Jan 02, 2014 | 53.84 | 53.85 | 53.31 | 53.47 | 388,397 | -1.00(-1.84%) |
Dec 31, 2013 | 54.23 | 54.47 | 54.47 | 54.47 | 167,340 | +0.24(+0.45%) |
Dec 30, 2013 | 54.16 | 54.25 | 54.05 | 54.23 | 152,438 | +0.29(+0.53%) |
Dec 27, 2013 | 54.13 | 54.13 | 53.87 | 53.94 | 150,417 | +0.31(+0.58%) |
Dec 26, 2013 | 53.74 | 53.74 | 53.54 | 53.63 | 158,541 | +0.34(+0.64%) |
Dec 24, 2013 | 53.21 | 53.33 | 53.09 | 53.29 | 225,942 | +0.08(+0.15%) |
Dec 23, 2013 | 53.07 | 53.24 | 53.00 | 53.21 | 188,380 | +0.48(+0.90%) |
Dec 20, 2013 | 52.57 | 52.78 | 52.53 | 52.73 | 158,046 | +0.28(+0.53%) |
Dec 19, 2013 | 52.29 | 52.48 | 52.17 | 52.46 | 103,512 | +0.02(+0.03%) |
Dec 18, 2013 | 52.05 | 52.51 | 51.58 | 52.44 | 183,621 | +0.78(+1.51%) |
Dec 17, 2013 | 51.75 | 51.75 | 51.50 | 51.66 | 176,451 | -0.28(-0.53%) |
Dec 16, 2013 | 51.92 | 52.04 | 51.85 | 51.93 | 121,804 | +0.44(+0.86%) |
Dec 13, 2013 | 51.54 | 51.56 | 51.37 | 51.49 | 108,763 | -0.04(-0.09%) |
Dec 12, 2013 | 51.63 | 51.70 | 51.41 | 51.53 | 139,595 | -0.39(-0.75%) |
Dec 11, 2013 | 52.40 | 52.40 | 51.88 | 51.93 | 171,877 | -0.45(-0.86%) |
Dec 10, 2013 | 52.37 | 52.42 | 52.28 | 52.38 | 79,053 | -0.12(-0.22%) |
Dec 09, 2013 | 52.43 | 52.53 | 52.39 | 52.49 | 161,842 | -0.04(-0.07%) |
Dec 06, 2013 | 52.30 | 52.54 | 52.23 | 52.53 | 70,729 | +0.62(+1.20%) |
Dec 05, 2013 | 52.01 | 52.12 | 51.81 | 51.91 | 150,575 | -0.27(-0.51%) |
Dec 04, 2013 | 51.85 | 52.20 | 51.80 | 52.17 | 173,668 | -0.28(-0.54%) |
Dec 03, 2013 | 52.48 | 52.61 | 52.27 | 52.46 | 120,950 | -0.34(-0.64%) |
Dec 02, 2013 | 53.02 | 53.06 | 52.80 | 52.80 | 115,294 | -0.42(-0.78%) |
Nov 29, 2013 | 53.39 | 53.43 | 53.20 | 53.21 | 74,371 | +0.13(+0.25%) |
Nov 27, 2013 | 53.12 | 53.20 | 53.00 | 53.08 | 105,380 | +0.15(+0.29%) |
Nov 26, 2013 | 52.86 | 52.99 | 52.79 | 52.93 | 296,023 | +0.04(+0.08%) |
Nov 25, 2013 | 53.04 | 53.04 | 52.85 | 52.88 | 114,316 | -0.21(-0.40%) |
Nov 22, 2013 | 52.90 | 53.10 | 52.83 | 53.10 | 109,919 | +0.20(+0.39%) |
Nov 21, 2013 | 52.74 | 52.89 | 52.71 | 52.89 | 77,220 | +0.32(+0.61%) |
Nov 20, 2013 | 52.98 | 53.06 | 52.45 | 52.57 | 138,191 | -0.41(-0.77%) |
Nov 19, 2013 | 52.98 | 53.10 | 52.85 | 52.98 | 203,685 | -0.13(-0.25%) |
Nov 18, 2013 | 53.39 | 53.43 | 53.03 | 53.12 | 124,368 | +0.02(+0.03%) |
Nov 15, 2013 | 53.04 | 53.10 | 52.91 | 53.10 | 842,973 | +0.39(+0.74%) |
Nov 14, 2013 | 52.41 | 52.77 | 52.41 | 52.71 | 76,935 | +0.41(+0.78%) |
Nov 12, 2013 | 52.34 | 52.40 | 52.16 | 52.30 | 95,074 | -0.13(-0.25%) |
Nov 11, 2013 | 52.37 | 52.47 | 52.34 | 52.43 | 103,370 | +0.09(+0.17%) |
Nov 08, 2013 | 52.02 | 52.36 | 51.93 | 52.34 | 645,143 | +0.27(+0.51%) |
Nov 07, 2013 | 52.68 | 52.71 | 52.00 | 52.08 | 242,329 | -0.83(-1.58%) |
Nov 06, 2013 | 52.90 | 53.02 | 52.80 | 52.91 | 212,477 | +0.51(+0.97%) |
Nov 05, 2013 | 52.38 | 52.49 | 52.19 | 52.40 | 214,458 | -0.42(-0.79%) |
Nov 04, 2013 | 52.72 | 52.82 | 52.59 | 52.82 | 390,685 | +0.23(+0.44%) |