Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.64 | 45.66 | 44.19 | 45.58 | 1,493,288 | +1.40(+3.17%) |
Oct 30, 2014 | 42.91 | 44.66 | 42.61 | 44.18 | 1,410,217 | +1.23(+2.87%) |
Oct 29, 2014 | 42.76 | 43.43 | 42.58 | 42.95 | 1,471,028 | +0.29(+0.68%) |
Oct 28, 2014 | 42.55 | 42.90 | 41.42 | 42.66 | 2,682,682 | -0.76(-1.76%) |
Oct 27, 2014 | 45.19 | 45.94 | 43.22 | 43.42 | 2,042,777 | -2.52(-5.49%) |
Oct 24, 2014 | 45.89 | 46.34 | 45.76 | 45.94 | 696,842 | -0.07(-0.14%) |
Oct 23, 2014 | 45.07 | 46.14 | 45.07 | 46.01 | 834,659 | +1.20(+2.69%) |
Oct 22, 2014 | 45.57 | 45.78 | 44.71 | 44.80 | 967,430 | -0.56(-1.24%) |
Oct 21, 2014 | 44.79 | 46.01 | 44.66 | 45.37 | 576,161 | +0.86(+1.92%) |
Oct 20, 2014 | 44.15 | 44.31 | 44.06 | 44.51 | 737,309 | +0.19(+0.42%) |
Oct 17, 2014 | 43.94 | 45.12 | 43.84 | 44.32 | 1,037,737 | +0.88(+2.02%) |
Oct 16, 2014 | 42.32 | 43.99 | 42.28 | 43.45 | 1,014,938 | +0.40(+0.94%) |
Oct 15, 2014 | 42.93 | 43.48 | 42.02 | 43.04 | 1,243,611 | -0.31(-0.72%) |
Oct 14, 2014 | 44.77 | 45.32 | 42.61 | 43.35 | 2,133,116 | -2.52(-5.50%) |
Oct 13, 2014 | 47.50 | 48.05 | 45.84 | 45.88 | 725,906 | -1.45(-3.06%) |
Oct 10, 2014 | 48.85 | 49.17 | 47.31 | 47.32 | 815,220 | -1.49(-3.05%) |
Oct 09, 2014 | 49.96 | 50.16 | 48.61 | 48.81 | 639,072 | -1.24(-2.48%) |
Oct 08, 2014 | 49.64 | 50.13 | 48.95 | 50.05 | 519,686 | +0.33(+0.66%) |
Oct 07, 2014 | 50.63 | 50.74 | 49.63 | 49.73 | 853,584 | -1.36(-2.65%) |
Oct 06, 2014 | 51.57 | 51.78 | 50.87 | 51.08 | 547,186 | -0.39(-0.75%) |
Oct 03, 2014 | 52.00 | 52.28 | 51.19 | 51.47 | 654,886 | -0.22(-0.42%) |
Oct 02, 2014 | 52.01 | 52.07 | 50.21 | 51.68 | 1,081,173 | -0.32(-0.62%) |
Oct 01, 2014 | 52.75 | 52.75 | 51.74 | 52.00 | 989,596 | -0.72(-1.36%) |
Sep 30, 2014 | 53.46 | 53.79 | 52.60 | 52.72 | 876,551 | -0.51(-0.95%) |
Sep 29, 2014 | 52.83 | 53.51 | 52.59 | 53.23 | 321,373 | +0.02(+0.04%) |
Sep 26, 2014 | 53.16 | 53.35 | 52.83 | 53.21 | 442,126 | +0.03(+0.05%) |
Sep 25, 2014 | 53.22 | 53.43 | 52.79 | 53.18 | 665,982 | -0.18(-0.34%) |
Sep 24, 2014 | 52.60 | 53.41 | 52.40 | 53.36 | 346,814 | +0.63(+1.20%) |
Sep 23, 2014 | 52.55 | 53.37 | 52.31 | 52.73 | 489,455 | -0.08(-0.14%) |
Sep 22, 2014 | 53.01 | 53.22 | 52.50 | 52.80 | 550,260 | -0.40(-0.74%) |
Sep 19, 2014 | 53.85 | 53.91 | 52.56 | 53.20 | 662,168 | -0.46(-0.86%) |
Sep 18, 2014 | 53.91 | 54.01 | 53.03 | 53.66 | 381,725 | -0.24(-0.44%) |
Sep 17, 2014 | 53.99 | 54.88 | 53.59 | 53.90 | 435,999 | +0.16(+0.30%) |
Sep 16, 2014 | 53.03 | 54.02 | 52.60 | 53.74 | 545,855 | +0.55(+1.03%) |
Sep 15, 2014 | 53.40 | 53.76 | 52.90 | 53.19 | 602,486 | -0.24(-0.46%) |
Sep 12, 2014 | 54.46 | 54.52 | 53.13 | 53.43 | 847,059 | -0.92(-1.70%) |
Sep 11, 2014 | 54.44 | 54.86 | 54.20 | 54.36 | 1,181,450 | -0.34(-0.62%) |
Sep 10, 2014 | 55.69 | 55.74 | 54.68 | 54.70 | 675,276 | -1.16(-2.07%) |
Sep 09, 2014 | 55.83 | 56.21 | 55.31 | 55.85 | 1,100,412 | +0.18(+0.32%) |
Sep 08, 2014 | 55.54 | 56.39 | 55.42 | 55.68 | 936,183 | -0.05(-0.08%) |
Sep 05, 2014 | 55.68 | 56.20 | 55.45 | 55.72 | 933,776 | -0.05(-0.08%) |
Sep 04, 2014 | 55.93 | 56.17 | 55.55 | 55.77 | 596,943 | +0.64(+1.16%) |
Sep 03, 2014 | 54.75 | 55.51 | 54.72 | 55.13 | 612,879 | +0.39(+0.71%) |
Sep 02, 2014 | 54.45 | 55.16 | 54.35 | 54.74 | 1,295,839 | +0.44(+0.81%) |
Aug 29, 2014 | 54.09 | 54.30 | 54.30 | 54.30 | 302,311 | +0.23(+0.42%) |
Aug 28, 2014 | 53.86 | 54.35 | 53.78 | 54.07 | 579,725 | -0.31(-0.57%) |
Aug 27, 2014 | 53.24 | 54.42 | 53.14 | 54.39 | 809,425 | +1.08(+2.03%) |
Aug 26, 2014 | 52.75 | 53.85 | 52.75 | 53.30 | 452,829 | +0.19(+0.35%) |
Aug 25, 2014 | 53.49 | 53.49 | 52.92 | 53.11 | 310,077 | -0.23(-0.42%) |
Aug 22, 2014 | 53.13 | 53.58 | 52.94 | 53.34 | 278,043 | +0.11(+0.21%) |
Aug 21, 2014 | 53.13 | 53.72 | 52.65 | 53.23 | 455,972 | +0.23(+0.43%) |
Aug 20, 2014 | 52.69 | 53.03 | 52.39 | 53.00 | 690,571 | +0.07(+0.12%) |
Aug 19, 2014 | 52.54 | 53.40 | 52.54 | 52.94 | 998,574 | +0.53(+1.01%) |
Aug 18, 2014 | 52.07 | 52.65 | 51.77 | 52.41 | 986,176 | +0.72(+1.40%) |
Aug 15, 2014 | 51.54 | 51.99 | 51.22 | 51.68 | 824,100 | +0.14(+0.27%) |
Aug 14, 2014 | 50.84 | 51.58 | 50.84 | 51.54 | 690,525 | +0.80(+1.58%) |
Aug 13, 2014 | 50.64 | 51.10 | 50.33 | 50.74 | 581,895 | +0.17(+0.33%) |
Aug 12, 2014 | 50.51 | 50.95 | 50.43 | 50.57 | 1,256,043 | -0.17(-0.33%) |
Aug 11, 2014 | 51.57 | 52.03 | 50.72 | 50.74 | 1,346,362 | -0.56(-1.10%) |
Aug 08, 2014 | 50.56 | 51.82 | 50.56 | 51.31 | 780,387 | +0.85(+1.68%) |
Aug 07, 2014 | 51.82 | 51.99 | 50.38 | 50.46 | 1,137,140 | -1.08(-2.10%) |
Aug 06, 2014 | 50.80 | 52.37 | 50.58 | 51.54 | 1,740,967 | +0.43(+0.85%) |
Aug 05, 2014 | 51.00 | 51.69 | 50.63 | 51.11 | 1,408,018 | -0.21(-0.40%) |
Aug 04, 2014 | 50.35 | 51.43 | 50.23 | 51.32 | 2,064,988 | +1.43(+2.87%) |
Aug 01, 2014 | 48.74 | 49.90 | 48.63 | 49.89 | 5,389,670 | +4.06(+8.85%) |
Jul 31, 2014 | 46.01 | 46.32 | 45.52 | 45.83 | 1,510,110 | -0.39(-0.84%) |
Jul 30, 2014 | 46.84 | 46.84 | 46.10 | 46.21 | 2,264,910 | -0.44(-0.95%) |
Jul 29, 2014 | 46.16 | 46.74 | 45.76 | 46.66 | 1,998,136 | -0.04(-0.08%) |
Jul 28, 2014 | 47.45 | 48.84 | 46.15 | 46.69 | 8,823,774 | -5.43(-10.42%) |
Jul 25, 2014 | 51.78 | 52.16 | 51.56 | 52.13 | 1,189,901 | +0.26(+0.51%) |
Jul 24, 2014 | 51.78 | 52.18 | 51.24 | 51.86 | 1,998,971 | +0.08(+0.16%) |
Jul 23, 2014 | 51.78 | 52.38 | 51.67 | 51.78 | 820,079 | -0.08(-0.15%) |
Jul 22, 2014 | 51.46 | 52.06 | 51.45 | 51.85 | 557,299 | +0.60(+1.18%) |
Jul 21, 2014 | 50.84 | 51.39 | 50.78 | 51.25 | 627,136 | +0.37(+0.72%) |
Jul 18, 2014 | 50.69 | 50.94 | 50.04 | 50.88 | 620,878 | +0.33(+0.65%) |
Jul 17, 2014 | 50.98 | 51.28 | 50.37 | 50.55 | 1,139,752 | -1.00(-1.94%) |
Jul 16, 2014 | 52.02 | 52.54 | 51.50 | 51.55 | 511,721 | -0.32(-0.62%) |
Jul 15, 2014 | 51.43 | 52.18 | 51.23 | 51.87 | 590,711 | +0.37(+0.71%) |
Jul 14, 2014 | 51.34 | 52.00 | 51.11 | 51.50 | 551,604 | +0.00(+0.00%) |
Jul 11, 2014 | 51.78 | 52.09 | 51.21 | 51.50 | 930,333 | -0.69(-1.32%) |
Jul 10, 2014 | 50.89 | 52.46 | 48.28 | 52.19 | 1,623,373 | -1.12(-2.10%) |
Jul 09, 2014 | 54.16 | 54.42 | 53.26 | 53.31 | 580,910 | -0.81(-1.50%) |
Jul 08, 2014 | 54.20 | 54.38 | 53.88 | 54.12 | 710,494 | -0.03(-0.05%) |
Jul 07, 2014 | 54.55 | 54.74 | 54.05 | 54.15 | 1,144,317 | -0.66(-1.20%) |
Jul 03, 2014 | 54.44 | 54.81 | 54.81 | 54.81 | 305,497 | +0.45(+0.83%) |
Jul 02, 2014 | 54.54 | 54.87 | 54.07 | 54.36 | 530,214 | -0.24(-0.45%) |
Jul 01, 2014 | 54.11 | 54.76 | 54.09 | 54.60 | 793,580 | +0.54(+0.99%) |
Jun 30, 2014 | 54.13 | 54.41 | 53.85 | 54.07 | 616,160 | -0.07(-0.12%) |
Jun 27, 2014 | 54.37 | 54.60 | 53.93 | 54.13 | 1,859,306 | -0.30(-0.55%) |
Jun 26, 2014 | 54.13 | 54.46 | 53.55 | 54.43 | 943,719 | +0.32(+0.59%) |
Jun 25, 2014 | 53.58 | 54.14 | 53.47 | 54.11 | 436,924 | +0.40(+0.74%) |
Jun 24, 2014 | 53.54 | 54.45 | 52.61 | 53.72 | 740,808 | +0.05(+0.09%) |
Jun 23, 2014 | 53.75 | 54.41 | 53.53 | 53.67 | 676,334 | -0.14(-0.26%) |
Jun 20, 2014 | 53.51 | 53.86 | 53.07 | 53.81 | 845,021 | +0.31(+0.58%) |
Jun 19, 2014 | 53.04 | 53.54 | 52.74 | 53.50 | 444,364 | +0.56(+1.05%) |
Jun 18, 2014 | 52.26 | 52.95 | 51.97 | 52.95 | 413,214 | +0.57(+1.10%) |
Jun 17, 2014 | 52.91 | 52.94 | 51.89 | 52.37 | 564,476 | +0.49(+0.94%) |
Jun 16, 2014 | 51.45 | 51.91 | 50.52 | 51.88 | 1,308,473 | +0.52(+1.01%) |
Jun 13, 2014 | 51.55 | 51.66 | 50.98 | 51.36 | 583,338 | -0.03(-0.06%) |
Jun 12, 2014 | 52.08 | 52.39 | 51.27 | 51.39 | 1,133,115 | -0.81(-1.55%) |
Jun 11, 2014 | 53.00 | 53.32 | 52.15 | 52.20 | 1,173,361 | -1.10(-2.07%) |
Jun 10, 2014 | 52.76 | 53.45 | 52.24 | 53.30 | 923,356 | +1.19(+2.28%) |
Jun 06, 2014 | 51.78 | 52.42 | 51.36 | 52.12 | 610,872 | +1.25(+2.46%) |
Jun 05, 2014 | 50.84 | 51.34 | 50.73 | 50.86 | 477,351 | +0.07(+0.13%) |
Jun 04, 2014 | 50.12 | 51.01 | 49.82 | 50.80 | 627,120 | +0.44(+0.88%) |
Jun 03, 2014 | 50.67 | 50.99 | 50.13 | 50.36 | 814,584 | -0.29(-0.58%) |
Jun 02, 2014 | 49.94 | 50.69 | 49.54 | 50.65 | 775,631 | +0.69(+1.38%) |
May 30, 2014 | 50.38 | 50.55 | 49.70 | 49.96 | 410,712 | -0.57(-1.14%) |
May 29, 2014 | 50.47 | 50.80 | 49.95 | 50.54 | 572,143 | +0.35(+0.69%) |
May 28, 2014 | 51.46 | 51.54 | 50.12 | 50.19 | 1,617,472 | -1.28(-2.49%) |
May 27, 2014 | 51.84 | 52.05 | 51.31 | 51.47 | 1,650,344 | -0.41(-0.80%) |
May 23, 2014 | 51.89 | 51.88 | 51.88 | 51.88 | 1,381,751 | -0.12(-0.24%) |
May 22, 2014 | 51.31 | 52.24 | 50.97 | 52.00 | 1,230,283 | +1.18(+2.32%) |
May 21, 2014 | 49.20 | 50.88 | 49.08 | 50.83 | 1,206,408 | +1.63(+3.31%) |
May 20, 2014 | 49.04 | 49.50 | 48.68 | 49.20 | 625,065 | -0.12(-0.25%) |
May 19, 2014 | 49.11 | 49.78 | 48.78 | 49.32 | 583,699 | +0.12(+0.25%) |
May 16, 2014 | 49.42 | 49.42 | 48.85 | 49.20 | 738,291 | -0.07(-0.13%) |
May 15, 2014 | 50.41 | 50.51 | 49.15 | 49.26 | 673,112 | -1.33(-2.62%) |
May 14, 2014 | 50.94 | 51.14 | 50.52 | 50.59 | 1,200,684 | -0.35(-0.68%) |
May 13, 2014 | 50.81 | 51.52 | 50.65 | 50.94 | 529,713 | +0.14(+0.28%) |
May 12, 2014 | 50.04 | 50.89 | 49.89 | 50.80 | 1,017,652 | +0.76(+1.52%) |
May 09, 2014 | 49.48 | 50.21 | 48.95 | 50.04 | 976,341 | +0.42(+0.85%) |
May 08, 2014 | 48.79 | 50.23 | 48.59 | 49.61 | 1,141,488 | +0.77(+1.58%) |
May 07, 2014 | 48.79 | 48.96 | 48.07 | 48.84 | 845,740 | +0.06(+0.12%) |
May 06, 2014 | 49.27 | 49.49 | 48.66 | 48.78 | 700,833 | -0.56(-1.13%) |
May 05, 2014 | 49.54 | 49.92 | 49.15 | 49.34 | 1,116,234 | -0.80(-1.60%) |
May 02, 2014 | 50.45 | 51.56 | 50.06 | 50.14 | 719,081 | -0.17(-0.34%) |
May 01, 2014 | 49.39 | 50.34 | 49.39 | 50.31 | 994,401 | +0.83(+1.67%) |
Apr 30, 2014 | 49.73 | 49.80 | 49.03 | 49.48 | 1,284,771 | -0.33(-0.66%) |
Apr 29, 2014 | 50.90 | 50.99 | 49.33 | 49.81 | 1,665,876 | -1.13(-2.22%) |
Apr 28, 2014 | 51.68 | 51.99 | 50.00 | 50.94 | 2,058,368 | +1.00(+2.00%) |
Apr 25, 2014 | 50.52 | 50.70 | 49.72 | 49.94 | 1,907,491 | -0.52(-1.03%) |
Apr 24, 2014 | 50.89 | 51.17 | 49.69 | 50.46 | 1,238,714 | -0.37(-0.72%) |
Apr 23, 2014 | 51.13 | 51.31 | 50.67 | 50.83 | 915,780 | -0.48(-0.94%) |
Apr 22, 2014 | 51.42 | 51.59 | 51.14 | 51.31 | 1,070,640 | +0.01(+0.02%) |
Apr 21, 2014 | 51.38 | 51.73 | 50.84 | 51.30 | 752,232 | +0.78(+1.55%) |
Apr 17, 2014 | 50.37 | 50.52 | 50.52 | 50.52 | 636,595 | +0.08(+0.17%) |
Apr 16, 2014 | 50.22 | 50.58 | 50.05 | 50.43 | 845,141 | +0.25(+0.51%) |
Apr 15, 2014 | 50.54 | 50.86 | 49.77 | 50.18 | 1,008,967 | -0.17(-0.34%) |
Apr 14, 2014 | 50.33 | 50.52 | 50.00 | 50.35 | 822,325 | +0.37(+0.73%) |
Apr 11, 2014 | 49.64 | 50.32 | 49.61 | 49.98 | 1,568,325 | +0.08(+0.17%) |
Apr 10, 2014 | 50.54 | 50.70 | 49.77 | 49.89 | 1,526,521 | -0.75(-1.49%) |
Apr 09, 2014 | 49.11 | 50.91 | 48.93 | 50.65 | 1,597,832 | +1.69(+3.44%) |
Apr 08, 2014 | 48.88 | 49.37 | 48.28 | 48.96 | 774,536 | +0.15(+0.31%) |
Apr 07, 2014 | 50.13 | 50.13 | 47.99 | 48.81 | 1,318,518 | -1.46(-2.90%) |
Apr 04, 2014 | 50.60 | 51.28 | 49.92 | 50.27 | 751,641 | +0.08(+0.15%) |
Apr 03, 2014 | 50.54 | 50.56 | 49.88 | 50.20 | 780,322 | -0.36(-0.71%) |
Apr 02, 2014 | 50.84 | 51.15 | 50.45 | 50.55 | 866,354 | -0.15(-0.30%) |
Apr 01, 2014 | 50.27 | 51.10 | 50.22 | 50.70 | 781,608 | +0.57(+1.15%) |
Mar 31, 2014 | 49.83 | 50.17 | 49.23 | 50.13 | 743,731 | +0.69(+1.39%) |
Mar 28, 2014 | 49.19 | 49.59 | 49.00 | 49.44 | 1,229,758 | +0.43(+0.88%) |
Mar 27, 2014 | 49.11 | 49.69 | 48.30 | 49.01 | 2,202,471 | -0.64(-1.29%) |
Mar 26, 2014 | 51.73 | 51.79 | 49.58 | 49.65 | 1,117,839 | -1.90(-3.69%) |
Mar 25, 2014 | 51.08 | 51.74 | 50.87 | 51.55 | 563,056 | +0.72(+1.41%) |
Mar 24, 2014 | 51.82 | 52.03 | 50.60 | 50.84 | 779,944 | -0.72(-1.39%) |
Mar 21, 2014 | 52.52 | 52.74 | 51.51 | 51.55 | 679,266 | -0.81(-1.55%) |
Mar 20, 2014 | 52.95 | 53.06 | 52.20 | 52.36 | 658,938 | -0.67(-1.26%) |
Mar 19, 2014 | 53.43 | 53.76 | 52.50 | 53.03 | 774,386 | -0.18(-0.34%) |
Mar 18, 2014 | 52.96 | 53.55 | 52.77 | 53.21 | 731,701 | +0.28(+0.53%) |
Mar 17, 2014 | 52.30 | 53.12 | 52.03 | 52.93 | 1,076,664 | +1.00(+1.92%) |
Mar 14, 2014 | 51.72 | 51.99 | 50.88 | 51.93 | 1,183,114 | +0.00(+0.00%) |
Mar 13, 2014 | 53.14 | 53.19 | 51.23 | 51.93 | 1,897,199 | -1.17(-2.20%) |
Mar 12, 2014 | 51.83 | 53.12 | 51.69 | 53.10 | 842,538 | +0.99(+1.90%) |
Mar 11, 2014 | 52.59 | 52.88 | 52.02 | 52.11 | 1,039,044 | -0.32(-0.61%) |
Mar 10, 2014 | 52.49 | 52.88 | 52.08 | 52.43 | 903,707 | -0.39(-0.73%) |
Mar 07, 2014 | 52.38 | 52.95 | 51.84 | 52.81 | 1,483,170 | +0.67(+1.28%) |
Mar 06, 2014 | 51.58 | 52.39 | 51.54 | 52.14 | 1,929,970 | +0.60(+1.17%) |
Mar 05, 2014 | 51.79 | 52.95 | 50.99 | 51.54 | 4,223,417 | +0.40(+0.79%) |
Mar 04, 2014 | 50.74 | 51.61 | 50.54 | 51.14 | 923,147 | +0.83(+1.65%) |
Mar 03, 2014 | 51.35 | 51.54 | 49.49 | 50.31 | 1,154,056 | -1.37(-2.64%) |
Feb 28, 2014 | 52.35 | 52.35 | 51.36 | 51.67 | 1,388,439 | -0.61(-1.17%) |
Feb 27, 2014 | 51.77 | 52.40 | 51.34 | 52.29 | 919,384 | +0.29(+0.56%) |
Feb 26, 2014 | 50.78 | 52.02 | 50.58 | 51.99 | 2,079,508 | +1.28(+2.52%) |
Feb 25, 2014 | 50.98 | 51.00 | 49.99 | 50.71 | 2,910,330 | +0.01(+0.02%) |
Feb 24, 2014 | 52.28 | 54.17 | 49.31 | 50.70 | 5,472,046 | -5.09(-9.13%) |
Feb 21, 2014 | 55.63 | 56.63 | 55.63 | 55.80 | 995,121 | -0.16(-0.29%) |
Feb 20, 2014 | 55.84 | 56.26 | 55.23 | 55.96 | 630,986 | -0.10(-0.18%) |
Feb 19, 2014 | 56.89 | 57.20 | 56.01 | 56.06 | 576,604 | -0.94(-1.65%) |
Feb 18, 2014 | 57.77 | 58.18 | 55.98 | 57.00 | 682,357 | -0.67(-1.16%) |
Feb 14, 2014 | 57.15 | 57.67 | 57.67 | 57.67 | 451,023 | +0.48(+0.84%) |
Feb 13, 2014 | 56.35 | 57.54 | 56.11 | 57.19 | 557,941 | +0.25(+0.45%) |
Feb 12, 2014 | 54.93 | 57.36 | 54.87 | 56.94 | 1,358,489 | +2.41(+4.42%) |
Feb 11, 2014 | 54.52 | 55.42 | 54.29 | 54.53 | 957,186 | -0.08(-0.16%) |
Feb 10, 2014 | 55.29 | 55.46 | 54.25 | 54.61 | 795,524 | -0.71(-1.28%) |
Feb 07, 2014 | 54.62 | 55.84 | 54.33 | 55.32 | 1,030,928 | +0.79(+1.45%) |
Feb 06, 2014 | 51.50 | 54.53 | 51.50 | 54.53 | 1,138,631 | +3.15(+6.14%) |
Feb 05, 2014 | 51.34 | 51.84 | 50.92 | 51.37 | 500,315 | -0.10(-0.20%) |
Feb 04, 2014 | 51.57 | 52.91 | 51.21 | 51.48 | 1,094,952 | +0.39(+0.76%) |
Feb 03, 2014 | 52.40 | 52.75 | 50.59 | 51.09 | 824,459 | -1.33(-2.53%) |
Jan 31, 2014 | 51.92 | 53.20 | 51.92 | 52.42 | 780,799 | -0.21(-0.39%) |
Jan 30, 2014 | 53.91 | 53.91 | 52.27 | 52.62 | 901,791 | -0.69(-1.29%) |
Jan 29, 2014 | 53.75 | 54.27 | 53.16 | 53.31 | 388,952 | -0.90(-1.67%) |
Jan 28, 2014 | 54.06 | 54.77 | 54.01 | 54.22 | 644,459 | +0.40(+0.75%) |
Jan 27, 2014 | 54.58 | 54.81 | 52.20 | 53.81 | 1,079,402 | -0.37(-0.68%) |
Jan 24, 2014 | 55.65 | 55.79 | 53.19 | 54.18 | 1,331,230 | -1.82(-3.24%) |
Jan 23, 2014 | 56.36 | 56.51 | 55.72 | 56.00 | 572,152 | -0.57(-1.02%) |
Jan 22, 2014 | 56.26 | 56.79 | 56.04 | 56.57 | 745,425 | +0.21(+0.37%) |
Jan 21, 2014 | 56.97 | 57.25 | 55.74 | 56.36 | 696,233 | -0.24(-0.43%) |
Jan 17, 2014 | 57.32 | 56.61 | 56.61 | 56.61 | 1,023,460 | -1.17(-2.02%) |
Jan 16, 2014 | 57.49 | 58.02 | 56.96 | 57.77 | 345,671 | +0.13(+0.23%) |
Jan 15, 2014 | 57.51 | 57.98 | 57.19 | 57.64 | 598,380 | +0.13(+0.23%) |
Jan 14, 2014 | 56.71 | 57.63 | 56.50 | 57.51 | 461,054 | +0.95(+1.68%) |
Jan 13, 2014 | 57.04 | 57.30 | 56.32 | 56.56 | 1,389,502 | -0.94(-1.64%) |
Jan 10, 2014 | 55.36 | 57.70 | 55.36 | 57.50 | 1,235,607 | +2.25(+4.07%) |
Jan 09, 2014 | 54.86 | 55.26 | 54.71 | 55.25 | 541,277 | +0.36(+0.65%) |
Jan 08, 2014 | 54.26 | 55.44 | 54.02 | 54.89 | 607,403 | +0.46(+0.85%) |
Jan 07, 2014 | 54.13 | 54.58 | 54.05 | 54.43 | 445,057 | +0.56(+1.03%) |
Jan 06, 2014 | 54.99 | 55.22 | 53.86 | 53.88 | 781,723 | -0.91(-1.67%) |
Jan 03, 2014 | 53.26 | 55.86 | 53.26 | 54.79 | 1,187,226 | +0.72(+1.34%) |
Jan 02, 2014 | 54.19 | 54.60 | 53.65 | 54.07 | 695,768 | -0.17(-0.31%) |
Dec 31, 2013 | 54.04 | 54.23 | 54.23 | 54.23 | 516,563 | +0.32(+0.59%) |
Dec 30, 2013 | 53.46 | 54.16 | 53.43 | 53.91 | 439,664 | +0.40(+0.76%) |
Dec 27, 2013 | 53.84 | 54.05 | 53.32 | 53.51 | 576,976 | -0.09(-0.18%) |
Dec 26, 2013 | 53.64 | 53.91 | 53.28 | 53.60 | 561,401 | +0.09(+0.18%) |
Dec 24, 2013 | 53.34 | 54.39 | 52.92 | 53.51 | 364,908 | +0.02(+0.04%) |
Dec 23, 2013 | 52.34 | 53.57 | 51.89 | 53.49 | 621,565 | +1.62(+3.12%) |
Dec 20, 2013 | 51.62 | 52.20 | 51.50 | 51.87 | 625,183 | +0.36(+0.69%) |
Dec 19, 2013 | 51.98 | 52.18 | 51.30 | 51.51 | 926,986 | -0.59(-1.14%) |
Dec 18, 2013 | 50.93 | 52.38 | 50.66 | 52.11 | 916,558 | +1.42(+2.80%) |
Dec 17, 2013 | 51.37 | 51.63 | 50.57 | 50.69 | 1,033,049 | -0.62(-1.21%) |
Dec 16, 2013 | 51.65 | 52.03 | 51.12 | 51.31 | 696,843 | -0.19(-0.37%) |
Dec 13, 2013 | 51.10 | 51.67 | 50.66 | 51.50 | 637,751 | +0.68(+1.33%) |
Dec 12, 2013 | 50.46 | 51.25 | 50.05 | 50.82 | 1,204,203 | +0.36(+0.71%) |
Dec 11, 2013 | 51.05 | 51.20 | 50.20 | 50.46 | 690,184 | -0.67(-1.31%) |
Dec 10, 2013 | 50.89 | 51.59 | 50.70 | 51.13 | 1,410,183 | +0.10(+0.20%) |
Dec 09, 2013 | 50.43 | 51.50 | 49.61 | 51.02 | 1,374,473 | +1.92(+3.91%) |
Dec 06, 2013 | 49.34 | 49.51 | 48.91 | 49.10 | 369,832 | +0.43(+0.89%) |
Dec 05, 2013 | 49.09 | 49.18 | 48.61 | 48.67 | 294,674 | -0.41(-0.84%) |
Dec 04, 2013 | 49.25 | 49.43 | 48.42 | 49.09 | 325,994 | -0.22(-0.44%) |
Dec 03, 2013 | 49.58 | 49.90 | 48.79 | 49.30 | 588,490 | -0.64(-1.28%) |
Dec 02, 2013 | 50.02 | 50.22 | 49.45 | 49.94 | 644,459 | -0.14(-0.28%) |
Nov 29, 2013 | 50.27 | 50.33 | 49.83 | 50.08 | 173,924 | -0.19(-0.37%) |
Nov 27, 2013 | 49.81 | 50.72 | 49.68 | 50.27 | 575,098 | +0.54(+1.08%) |
Nov 26, 2013 | 49.24 | 49.95 | 49.17 | 49.73 | 370,966 | +0.50(+1.01%) |
Nov 25, 2013 | 48.93 | 49.38 | 48.68 | 49.24 | 609,693 | +0.36(+0.73%) |
Nov 22, 2013 | 48.64 | 48.92 | 48.47 | 48.88 | 404,604 | +0.16(+0.33%) |
Nov 21, 2013 | 47.89 | 48.82 | 47.68 | 48.72 | 789,658 | +0.89(+1.85%) |
Nov 20, 2013 | 48.11 | 48.54 | 47.61 | 47.83 | 422,196 | -0.35(-0.72%) |
Nov 19, 2013 | 48.29 | 48.81 | 48.10 | 48.18 | 737,014 | -0.24(-0.51%) |
Nov 18, 2013 | 49.38 | 49.55 | 48.39 | 48.43 | 764,861 | -0.74(-1.51%) |
Nov 15, 2013 | 47.91 | 49.30 | 47.65 | 49.17 | 1,171,442 | +1.47(+3.08%) |
Nov 14, 2013 | 47.77 | 48.08 | 47.52 | 47.70 | 1,061,714 | +0.12(+0.26%) |
Nov 12, 2013 | 47.69 | 48.21 | 47.41 | 47.58 | 992,439 | -0.12(-0.26%) |
Nov 11, 2013 | 47.65 | 47.96 | 47.32 | 47.70 | 1,244,738 | +0.19(+0.40%) |
Nov 08, 2013 | 47.31 | 47.68 | 46.64 | 47.51 | 1,945,712 | -0.05(-0.10%) |
Nov 07, 2013 | 47.16 | 47.86 | 47.01 | 47.56 | 4,258,187 | -0.96(-1.98%) |
Nov 06, 2013 | 48.47 | 48.77 | 48.13 | 48.52 | 685,209 | +0.35(+0.72%) |
Nov 05, 2013 | 49.09 | 49.28 | 48.11 | 48.17 | 634,785 | -1.08(-2.20%) |
Nov 04, 2013 | 49.46 | 49.57 | 49.00 | 49.25 | 971,692 | +0.03(+0.06%) |