Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.42 | 52.73 | 52.73 | 52.73 | 589,664 | -0.59(-1.10%) |
Dec 30, 2014 | 53.37 | 53.76 | 53.28 | 53.32 | 652,289 | -0.12(-0.23%) |
Dec 29, 2014 | 53.27 | 53.93 | 53.20 | 53.44 | 648,810 | +0.04(+0.08%) |
Dec 26, 2014 | 53.40 | 53.68 | 53.18 | 53.40 | 876,306 | +0.36(+0.68%) |
Dec 24, 2014 | 53.29 | 53.04 | 53.04 | 53.04 | 490,113 | -0.30(-0.56%) |
Dec 23, 2014 | 53.00 | 53.84 | 52.74 | 53.34 | 1,139,823 | +0.72(+1.37%) |
Dec 22, 2014 | 51.58 | 52.62 | 51.34 | 52.62 | 2,203,854 | +1.15(+2.23%) |
Dec 19, 2014 | 51.70 | 52.15 | 51.06 | 51.47 | 2,169,053 | -0.13(-0.25%) |
Dec 18, 2014 | 50.87 | 51.60 | 50.42 | 51.60 | 1,478,891 | +1.44(+2.87%) |
Dec 17, 2014 | 48.27 | 50.20 | 48.19 | 50.16 | 1,826,438 | +1.96(+4.06%) |
Dec 16, 2014 | 47.75 | 49.33 | 47.61 | 48.21 | 1,318,483 | +0.18(+0.38%) |
Dec 15, 2014 | 49.24 | 49.49 | 47.77 | 48.02 | 1,630,121 | -0.74(-1.51%) |
Dec 12, 2014 | 50.19 | 50.42 | 48.64 | 48.76 | 1,519,267 | -1.99(-3.92%) |
Dec 11, 2014 | 51.70 | 52.61 | 50.58 | 50.75 | 1,688,595 | -0.75(-1.46%) |
Dec 10, 2014 | 54.16 | 54.16 | 51.07 | 51.50 | 2,206,114 | -2.92(-5.36%) |
Dec 09, 2014 | 53.37 | 54.47 | 53.31 | 54.41 | 1,080,033 | +0.45(+0.82%) |
Dec 08, 2014 | 54.24 | 54.59 | 53.83 | 53.97 | 1,340,843 | -0.48(-0.88%) |
Dec 05, 2014 | 53.81 | 55.32 | 53.81 | 54.45 | 1,801,054 | +0.51(+0.94%) |
Dec 04, 2014 | 53.39 | 53.94 | 52.84 | 53.94 | 1,466,175 | +0.35(+0.65%) |
Dec 03, 2014 | 51.64 | 53.77 | 51.36 | 53.59 | 1,950,628 | +2.20(+4.28%) |
Dec 02, 2014 | 51.04 | 51.46 | 50.50 | 51.39 | 1,176,126 | +0.47(+0.93%) |
Dec 01, 2014 | 51.50 | 51.83 | 50.70 | 50.92 | 1,749,952 | -0.61(-1.19%) |
Nov 28, 2014 | 53.54 | 53.54 | 51.23 | 51.53 | 867,476 | -2.30(-4.26%) |
Nov 26, 2014 | 53.60 | 53.83 | 53.83 | 53.83 | 776,763 | +0.31(+0.57%) |
Nov 25, 2014 | 54.13 | 54.18 | 53.42 | 53.52 | 1,399,598 | -0.46(-0.86%) |
Nov 24, 2014 | 54.22 | 54.27 | 53.76 | 53.99 | 882,477 | +0.06(+0.11%) |
Nov 21, 2014 | 54.53 | 54.59 | 53.70 | 53.92 | 1,487,720 | +0.20(+0.37%) |
Nov 20, 2014 | 53.29 | 53.97 | 53.07 | 53.72 | 1,351,372 | +0.00(+0.00%) |
Nov 19, 2014 | 53.89 | 53.92 | 53.38 | 53.72 | 1,531,042 | -0.12(-0.23%) |
Nov 18, 2014 | 53.73 | 54.10 | 53.65 | 53.85 | 1,383,819 | +0.08(+0.15%) |
Nov 17, 2014 | 53.78 | 54.06 | 53.62 | 53.77 | 1,515,622 | -0.12(-0.23%) |
Nov 14, 2014 | 53.79 | 54.21 | 53.35 | 53.89 | 3,740,311 | -0.12(-0.23%) |
Nov 13, 2014 | 53.84 | 54.48 | 53.51 | 54.01 | 1,860,937 | +0.28(+0.52%) |
Nov 12, 2014 | 54.05 | 54.29 | 53.63 | 53.73 | 1,618,432 | -0.42(-0.77%) |
Nov 11, 2014 | 53.54 | 54.34 | 53.32 | 54.15 | 1,540,402 | +0.52(+0.96%) |
Nov 10, 2014 | 53.34 | 53.76 | 53.16 | 53.64 | 1,275,658 | +0.24(+0.44%) |
Nov 07, 2014 | 53.12 | 53.58 | 52.86 | 53.40 | 1,195,570 | +0.28(+0.53%) |
Nov 06, 2014 | 52.92 | 53.23 | 52.28 | 53.12 | 1,338,175 | +0.10(+0.18%) |
Nov 05, 2014 | 51.79 | 53.04 | 51.51 | 53.03 | 1,777,774 | +1.70(+3.32%) |
Nov 04, 2014 | 51.52 | 51.69 | 51.11 | 51.32 | 1,628,617 | +0.06(+0.12%) |
Nov 03, 2014 | 51.03 | 51.52 | 50.85 | 51.26 | 1,496,421 | +0.31(+0.60%) |
Oct 31, 2014 | 50.80 | 51.08 | 50.37 | 50.96 | 1,491,649 | +0.90(+1.80%) |
Oct 30, 2014 | 49.75 | 50.34 | 49.47 | 50.06 | 1,448,487 | +0.14(+0.28%) |
Oct 29, 2014 | 50.68 | 50.68 | 49.58 | 49.92 | 1,948,866 | -0.70(-1.38%) |
Oct 28, 2014 | 49.80 | 50.70 | 49.31 | 50.62 | 2,090,718 | +1.27(+2.58%) |
Oct 27, 2014 | 49.43 | 49.73 | 49.93 | 49.34 | 1,198,326 | -0.58(-1.17%) |
Oct 24, 2014 | 49.53 | 50.00 | 48.96 | 49.93 | 970,539 | +0.35(+0.70%) |
Oct 23, 2014 | 49.96 | 50.93 | 49.07 | 49.58 | 2,765,307 | +1.36(+2.82%) |
Oct 22, 2014 | 49.73 | 49.87 | 48.15 | 48.22 | 2,119,233 | -1.13(-2.28%) |
Oct 21, 2014 | 48.72 | 49.54 | 48.56 | 49.34 | 2,056,894 | +1.02(+2.11%) |
Oct 20, 2014 | 47.59 | 48.35 | 47.00 | 48.32 | 1,611,374 | +0.67(+1.41%) |
Oct 17, 2014 | 47.61 | 48.57 | 47.35 | 47.65 | 2,217,063 | +0.61(+1.30%) |
Oct 16, 2014 | 45.96 | 47.35 | 45.91 | 47.04 | 2,258,196 | +0.15(+0.32%) |
Oct 15, 2014 | 45.87 | 47.19 | 44.82 | 46.89 | 2,357,966 | +0.18(+0.39%) |
Oct 14, 2014 | 46.90 | 47.45 | 46.12 | 46.71 | 1,822,293 | +0.31(+0.66%) |
Oct 13, 2014 | 48.04 | 48.65 | 46.33 | 46.40 | 1,275,497 | -1.63(-3.40%) |
Oct 10, 2014 | 49.17 | 49.26 | 47.70 | 48.03 | 1,915,324 | -1.11(-2.26%) |
Oct 09, 2014 | 51.06 | 51.22 | 49.10 | 49.14 | 1,489,577 | -2.09(-4.07%) |
Oct 08, 2014 | 50.85 | 51.27 | 49.97 | 51.23 | 1,255,271 | +0.20(+0.39%) |
Oct 07, 2014 | 51.67 | 52.14 | 50.98 | 51.03 | 1,379,567 | -0.92(-1.76%) |
Oct 06, 2014 | 52.49 | 53.16 | 51.71 | 51.94 | 1,228,303 | +0.46(+0.90%) |
Oct 03, 2014 | 51.43 | 51.73 | 50.83 | 51.48 | 1,824,901 | +0.09(+0.17%) |
Oct 02, 2014 | 50.43 | 51.45 | 49.94 | 51.39 | 1,932,325 | +0.95(+1.89%) |
Oct 01, 2014 | 51.26 | 51.30 | 50.00 | 50.44 | 2,464,066 | -0.97(-1.88%) |
Sep 30, 2014 | 52.35 | 52.55 | 50.95 | 51.41 | 2,151,246 | -0.99(-1.88%) |
Sep 29, 2014 | 52.47 | 52.83 | 52.24 | 52.40 | 1,199,962 | -0.74(-1.40%) |
Sep 26, 2014 | 52.91 | 53.30 | 52.64 | 53.14 | 1,053,282 | +0.22(+0.41%) |
Sep 25, 2014 | 54.82 | 54.82 | 52.86 | 52.92 | 1,696,160 | -2.22(-4.02%) |
Sep 24, 2014 | 55.17 | 55.44 | 54.69 | 55.14 | 944,937 | +0.10(+0.17%) |
Sep 23, 2014 | 55.16 | 55.47 | 54.85 | 55.04 | 955,626 | -0.17(-0.32%) |
Sep 22, 2014 | 55.87 | 56.24 | 55.19 | 55.22 | 1,545,453 | -0.69(-1.23%) |
Sep 19, 2014 | 56.78 | 56.85 | 55.76 | 55.91 | 1,301,806 | -0.86(-1.52%) |
Sep 18, 2014 | 56.90 | 56.95 | 56.59 | 56.77 | 807,751 | +0.09(+0.15%) |
Sep 17, 2014 | 56.74 | 57.13 | 56.42 | 56.68 | 1,164,770 | -0.03(-0.06%) |
Sep 16, 2014 | 56.08 | 56.94 | 55.88 | 56.72 | 1,350,390 | +0.60(+1.07%) |
Sep 15, 2014 | 55.91 | 56.27 | 55.37 | 56.12 | 766,524 | +0.44(+0.78%) |
Sep 12, 2014 | 56.19 | 56.26 | 55.16 | 55.68 | 1,137,221 | -0.49(-0.87%) |
Sep 11, 2014 | 55.88 | 56.65 | 55.81 | 56.17 | 1,567,436 | -0.07(-0.12%) |
Sep 10, 2014 | 55.02 | 56.47 | 54.96 | 56.23 | 1,879,855 | +1.11(+2.02%) |
Sep 09, 2014 | 55.38 | 55.51 | 54.91 | 55.12 | 708,447 | -0.37(-0.67%) |
Sep 08, 2014 | 55.37 | 56.01 | 55.34 | 55.49 | 957,726 | +0.11(+0.20%) |
Sep 05, 2014 | 55.09 | 55.42 | 54.87 | 55.38 | 491,345 | +0.16(+0.28%) |
Sep 04, 2014 | 55.22 | 55.63 | 55.06 | 55.23 | 731,723 | -0.02(-0.03%) |
Sep 03, 2014 | 55.75 | 56.06 | 55.19 | 55.24 | 567,880 | -0.31(-0.56%) |
Sep 02, 2014 | 55.32 | 55.73 | 55.26 | 55.56 | 1,002,312 | +0.30(+0.53%) |
Aug 29, 2014 | 55.10 | 55.26 | 55.26 | 55.26 | 766,502 | +0.32(+0.59%) |
Aug 28, 2014 | 53.97 | 55.35 | 53.55 | 54.94 | 1,626,340 | +0.70(+1.30%) |
Aug 27, 2014 | 53.98 | 54.41 | 53.98 | 54.23 | 989,416 | +0.05(+0.10%) |
Aug 26, 2014 | 54.34 | 54.36 | 54.01 | 54.18 | 941,084 | +0.03(+0.06%) |
Aug 25, 2014 | 54.03 | 54.16 | 53.69 | 54.15 | 553,375 | +0.43(+0.79%) |
Aug 22, 2014 | 53.68 | 54.03 | 53.33 | 53.72 | 680,109 | -0.10(-0.18%) |
Aug 21, 2014 | 53.89 | 54.27 | 53.62 | 53.82 | 785,854 | -0.01(-0.02%) |
Aug 20, 2014 | 53.62 | 53.91 | 53.37 | 53.83 | 1,361,210 | -0.03(-0.06%) |
Aug 19, 2014 | 53.65 | 53.86 | 53.43 | 53.86 | 889,270 | +0.27(+0.50%) |
Aug 18, 2014 | 53.36 | 54.03 | 53.36 | 53.59 | 852,652 | +0.43(+0.82%) |
Aug 15, 2014 | 52.72 | 53.20 | 52.42 | 53.16 | 1,701,615 | +0.43(+0.81%) |
Aug 14, 2014 | 53.27 | 53.31 | 52.50 | 52.73 | 1,291,191 | -0.63(-1.17%) |
Aug 13, 2014 | 52.82 | 53.62 | 52.58 | 53.36 | 1,173,162 | +0.76(+1.44%) |
Aug 12, 2014 | 52.70 | 52.98 | 52.38 | 52.60 | 1,430,325 | -0.32(-0.61%) |
Aug 11, 2014 | 53.63 | 53.70 | 52.87 | 52.92 | 1,141,513 | -0.03(-0.05%) |
Aug 08, 2014 | 52.72 | 53.04 | 52.26 | 52.95 | 2,030,936 | +0.28(+0.53%) |
Aug 07, 2014 | 53.69 | 53.82 | 52.46 | 52.67 | 1,560,419 | -0.59(-1.11%) |
Aug 06, 2014 | 53.32 | 53.67 | 52.93 | 53.26 | 1,197,547 | -0.16(-0.29%) |
Aug 05, 2014 | 53.45 | 54.40 | 53.22 | 53.42 | 2,565,818 | -0.44(-0.82%) |
Aug 04, 2014 | 53.70 | 53.97 | 53.06 | 53.86 | 1,670,224 | +0.19(+0.36%) |
Aug 01, 2014 | 52.99 | 54.30 | 52.80 | 53.67 | 3,545,243 | +0.36(+0.67%) |
Jul 31, 2014 | 57.98 | 57.98 | 52.03 | 53.31 | 6,665,473 | -4.67(-8.05%) |
Jul 30, 2014 | 58.74 | 59.18 | 57.87 | 57.98 | 1,809,113 | -0.47(-0.80%) |
Jul 29, 2014 | 60.84 | 60.86 | 58.42 | 58.45 | 1,823,806 | -1.42(-2.37%) |
Jul 28, 2014 | 59.92 | 60.08 | 59.22 | 59.87 | 1,215,600 | -0.17(-0.28%) |
Jul 25, 2014 | 58.74 | 60.12 | 58.74 | 60.03 | 2,218,546 | +1.33(+2.27%) |
Jul 24, 2014 | 59.44 | 59.62 | 58.40 | 58.70 | 1,903,881 | -0.74(-1.24%) |
Jul 23, 2014 | 59.65 | 60.05 | 59.07 | 59.44 | 1,725,987 | -0.09(-0.15%) |
Jul 22, 2014 | 60.21 | 60.60 | 59.53 | 59.53 | 1,128,541 | -0.56(-0.93%) |
Jul 21, 2014 | 60.61 | 61.15 | 60.08 | 60.08 | 922,813 | -0.93(-1.52%) |
Jul 18, 2014 | 60.53 | 61.28 | 60.41 | 61.01 | 1,636,396 | +0.67(+1.11%) |
Jul 17, 2014 | 59.63 | 61.01 | 59.20 | 60.34 | 2,368,975 | +0.31(+0.52%) |
Jul 16, 2014 | 61.14 | 61.77 | 59.74 | 60.03 | 3,135,489 | -0.83(-1.37%) |
Jul 15, 2014 | 66.08 | 66.30 | 59.38 | 60.87 | 16,756,539 | -2.25(-3.57%) |
Jul 14, 2014 | 62.94 | 63.26 | 62.71 | 63.12 | 550,013 | +0.54(+0.86%) |
Jul 11, 2014 | 62.21 | 62.62 | 62.05 | 62.58 | 358,840 | +0.35(+0.56%) |
Jul 10, 2014 | 61.80 | 62.52 | 61.60 | 62.23 | 391,372 | -0.42(-0.67%) |
Jul 09, 2014 | 63.10 | 63.26 | 62.42 | 62.65 | 398,527 | -0.16(-0.25%) |
Jul 08, 2014 | 62.71 | 62.97 | 62.50 | 62.80 | 390,217 | +0.03(+0.06%) |
Jul 07, 2014 | 62.56 | 62.93 | 62.50 | 62.77 | 433,135 | -0.21(-0.33%) |
Jul 03, 2014 | 62.63 | 62.98 | 62.98 | 62.98 | 381,295 | +0.46(+0.74%) |
Jul 02, 2014 | 62.51 | 62.79 | 62.26 | 62.52 | 532,027 | -0.17(-0.26%) |
Jul 01, 2014 | 62.42 | 63.08 | 62.36 | 62.68 | 521,768 | +0.54(+0.87%) |
Jun 30, 2014 | 62.52 | 62.52 | 61.66 | 62.14 | 598,913 | -0.30(-0.49%) |
Jun 27, 2014 | 61.53 | 62.45 | 61.28 | 62.45 | 892,615 | +0.68(+1.10%) |
Jun 26, 2014 | 61.96 | 62.11 | 61.35 | 61.77 | 357,279 | -0.13(-0.21%) |
Jun 25, 2014 | 61.38 | 62.05 | 61.32 | 61.90 | 434,031 | +0.58(+0.95%) |
Jun 24, 2014 | 61.83 | 62.47 | 61.25 | 61.32 | 543,673 | -0.56(-0.90%) |
Jun 23, 2014 | 62.12 | 62.22 | 61.72 | 61.87 | 409,823 | -0.29(-0.46%) |
Jun 20, 2014 | 62.26 | 62.43 | 61.78 | 62.16 | 486,440 | +0.17(+0.28%) |
Jun 19, 2014 | 61.77 | 62.20 | 61.77 | 61.99 | 317,993 | +0.21(+0.34%) |
Jun 18, 2014 | 62.07 | 62.27 | 61.34 | 61.78 | 462,853 | -0.23(-0.36%) |
Jun 17, 2014 | 61.19 | 62.32 | 61.07 | 62.00 | 832,162 | +0.78(+1.28%) |
Jun 16, 2014 | 61.76 | 61.87 | 61.17 | 61.22 | 569,423 | -0.49(-0.79%) |
Jun 13, 2014 | 61.54 | 61.88 | 61.48 | 61.71 | 688,910 | +0.15(+0.24%) |
Jun 12, 2014 | 62.16 | 62.44 | 61.48 | 61.56 | 410,243 | -0.67(-1.08%) |
Jun 11, 2014 | 62.33 | 62.90 | 61.97 | 62.23 | 439,366 | -0.30(-0.48%) |
Jun 10, 2014 | 62.45 | 62.70 | 62.11 | 62.53 | 438,045 | +0.03(+0.06%) |
Jun 06, 2014 | 61.98 | 62.62 | 61.87 | 62.50 | 623,722 | +0.61(+0.99%) |
Jun 05, 2014 | 61.59 | 62.22 | 61.26 | 61.88 | 761,020 | +0.54(+0.88%) |
Jun 04, 2014 | 60.46 | 61.40 | 60.31 | 61.34 | 805,211 | +0.72(+1.19%) |
Jun 03, 2014 | 60.07 | 60.88 | 59.87 | 60.63 | 581,565 | +0.31(+0.52%) |
Jun 02, 2014 | 59.99 | 60.45 | 59.62 | 60.31 | 437,913 | +0.41(+0.68%) |
May 30, 2014 | 59.90 | 60.16 | 59.62 | 59.91 | 374,089 | -0.12(-0.20%) |
May 29, 2014 | 59.42 | 60.08 | 59.05 | 60.03 | 470,433 | +0.77(+1.30%) |
May 28, 2014 | 59.24 | 59.41 | 58.78 | 59.26 | 433,817 | -0.12(-0.20%) |
May 27, 2014 | 59.69 | 60.00 | 59.33 | 59.38 | 261,692 | -0.07(-0.12%) |
May 23, 2014 | 58.95 | 59.45 | 59.45 | 59.45 | 501,366 | +0.40(+0.67%) |
May 22, 2014 | 58.88 | 59.28 | 58.69 | 59.05 | 255,136 | +0.11(+0.19%) |
May 21, 2014 | 58.65 | 59.15 | 58.46 | 58.94 | 585,712 | +0.52(+0.89%) |
May 20, 2014 | 58.81 | 58.94 | 58.23 | 58.42 | 648,623 | -0.36(-0.62%) |
May 19, 2014 | 58.51 | 59.43 | 58.42 | 58.78 | 701,769 | +0.15(+0.25%) |
May 16, 2014 | 58.64 | 58.78 | 58.03 | 58.63 | 777,360 | +0.04(+0.07%) |
May 15, 2014 | 59.59 | 59.86 | 58.44 | 58.59 | 840,948 | -1.13(-1.90%) |
May 14, 2014 | 59.66 | 60.04 | 59.48 | 59.73 | 404,166 | -0.08(-0.13%) |
May 13, 2014 | 60.05 | 60.51 | 59.78 | 59.80 | 463,817 | -0.25(-0.42%) |
May 12, 2014 | 59.40 | 60.24 | 59.40 | 60.05 | 442,588 | +0.94(+1.60%) |
May 09, 2014 | 58.91 | 59.31 | 58.60 | 59.11 | 440,500 | +0.11(+0.19%) |
May 08, 2014 | 59.16 | 59.64 | 58.85 | 59.00 | 726,097 | -0.31(-0.53%) |
May 07, 2014 | 59.27 | 59.47 | 58.88 | 59.31 | 641,899 | +0.23(+0.38%) |
May 06, 2014 | 59.15 | 59.53 | 58.94 | 59.08 | 927,963 | -0.29(-0.48%) |
May 05, 2014 | 58.70 | 59.66 | 58.70 | 59.37 | 633,004 | +0.41(+0.69%) |
May 02, 2014 | 58.73 | 59.42 | 58.41 | 58.96 | 731,842 | +0.31(+0.53%) |
May 01, 2014 | 58.48 | 58.84 | 58.24 | 58.65 | 520,408 | +0.61(+1.04%) |
Apr 30, 2014 | 57.67 | 58.21 | 57.38 | 58.05 | 555,700 | +0.39(+0.68%) |
Apr 29, 2014 | 57.41 | 58.08 | 57.41 | 57.66 | 474,137 | +0.49(+0.86%) |
Apr 28, 2014 | 57.34 | 57.41 | 56.60 | 57.16 | 586,642 | +0.15(+0.26%) |
Apr 25, 2014 | 57.67 | 57.78 | 56.93 | 57.02 | 420,133 | -0.86(-1.48%) |
Apr 24, 2014 | 58.10 | 58.18 | 57.79 | 57.87 | 781,979 | -0.20(-0.34%) |
Apr 23, 2014 | 58.69 | 59.08 | 57.85 | 58.07 | 814,481 | -0.58(-0.99%) |
Apr 22, 2014 | 58.36 | 58.76 | 58.18 | 58.65 | 518,013 | +0.47(+0.80%) |
Apr 21, 2014 | 57.62 | 58.22 | 57.27 | 58.18 | 815,699 | +0.45(+0.78%) |
Apr 17, 2014 | 57.97 | 57.73 | 57.73 | 57.73 | 505,178 | +0.35(+0.60%) |
Apr 16, 2014 | 57.19 | 57.52 | 56.83 | 57.39 | 568,877 | +0.57(+1.01%) |
Apr 15, 2014 | 56.90 | 57.01 | 55.89 | 56.82 | 792,480 | +0.03(+0.05%) |
Apr 14, 2014 | 56.44 | 56.97 | 56.18 | 56.79 | 660,990 | +0.63(+1.13%) |
Apr 11, 2014 | 56.19 | 56.79 | 56.13 | 56.16 | 574,364 | -0.23(-0.41%) |
Apr 10, 2014 | 57.13 | 57.47 | 56.32 | 56.39 | 830,975 | -0.81(-1.42%) |
Apr 09, 2014 | 56.80 | 57.55 | 56.70 | 57.21 | 871,451 | +0.61(+1.07%) |
Apr 08, 2014 | 56.18 | 56.89 | 56.01 | 56.60 | 576,687 | +0.29(+0.52%) |
Apr 07, 2014 | 57.21 | 57.22 | 56.20 | 56.31 | 479,905 | -0.94(-1.63%) |
Apr 04, 2014 | 58.21 | 58.21 | 56.77 | 57.24 | 630,641 | -0.60(-1.03%) |
Apr 03, 2014 | 58.03 | 58.44 | 57.69 | 57.84 | 513,388 | -0.10(-0.18%) |
Apr 02, 2014 | 57.73 | 58.08 | 57.24 | 57.94 | 380,460 | +0.41(+0.71%) |
Apr 01, 2014 | 57.66 | 57.90 | 57.04 | 57.53 | 548,944 | +0.03(+0.05%) |
Mar 31, 2014 | 56.71 | 57.69 | 56.48 | 57.51 | 590,065 | +1.14(+2.03%) |
Mar 28, 2014 | 56.18 | 56.53 | 56.01 | 56.37 | 405,802 | +0.18(+0.32%) |
Mar 27, 2014 | 55.84 | 56.37 | 55.72 | 56.18 | 571,677 | +0.46(+0.82%) |
Mar 26, 2014 | 56.32 | 56.74 | 55.72 | 55.73 | 485,593 | -0.42(-0.76%) |
Mar 25, 2014 | 56.43 | 56.70 | 55.95 | 56.15 | 388,213 | +0.37(+0.67%) |
Mar 24, 2014 | 56.13 | 56.69 | 55.55 | 55.78 | 743,158 | -0.21(-0.37%) |
Mar 21, 2014 | 55.79 | 56.49 | 55.63 | 55.98 | 1,248,168 | +0.50(+0.91%) |
Mar 20, 2014 | 55.66 | 55.79 | 55.12 | 55.48 | 797,625 | -0.19(-0.34%) |
Mar 19, 2014 | 56.11 | 56.34 | 55.48 | 55.67 | 278,569 | -0.40(-0.71%) |
Mar 18, 2014 | 55.88 | 56.12 | 55.57 | 56.07 | 505,556 | +0.35(+0.64%) |
Mar 17, 2014 | 55.47 | 55.85 | 55.08 | 55.72 | 532,283 | +0.71(+1.29%) |
Mar 14, 2014 | 55.45 | 56.11 | 54.93 | 55.01 | 696,705 | -0.58(-1.04%) |
Mar 13, 2014 | 56.31 | 56.65 | 55.52 | 55.59 | 700,849 | -0.70(-1.25%) |
Mar 12, 2014 | 56.14 | 56.46 | 55.97 | 56.29 | 711,014 | -0.22(-0.39%) |
Mar 11, 2014 | 56.44 | 57.00 | 56.43 | 56.51 | 556,155 | -0.37(-0.65%) |
Mar 10, 2014 | 57.16 | 57.51 | 56.52 | 56.88 | 541,932 | -0.50(-0.87%) |
Mar 07, 2014 | 57.58 | 57.76 | 57.07 | 57.38 | 469,720 | -0.03(-0.05%) |
Mar 06, 2014 | 57.06 | 57.73 | 57.05 | 57.41 | 284,987 | +0.47(+0.82%) |
Mar 05, 2014 | 56.99 | 57.23 | 56.62 | 56.94 | 423,641 | +0.00(+0.00%) |
Mar 04, 2014 | 57.05 | 57.98 | 56.78 | 56.94 | 1,633,322 | +0.26(+0.46%) |
Mar 03, 2014 | 56.24 | 57.12 | 56.18 | 56.68 | 846,245 | -0.22(-0.38%) |
Feb 28, 2014 | 56.47 | 57.31 | 56.34 | 56.90 | 441,592 | +0.35(+0.63%) |
Feb 27, 2014 | 56.37 | 56.62 | 56.10 | 56.54 | 318,100 | +0.02(+0.03%) |
Feb 26, 2014 | 56.61 | 56.61 | 55.46 | 56.53 | 656,385 | +1.10(+1.99%) |
Feb 25, 2014 | 55.17 | 55.75 | 54.83 | 55.42 | 550,962 | +0.38(+0.69%) |
Feb 24, 2014 | 55.26 | 55.26 | 54.83 | 55.04 | 596,074 | -0.06(-0.11%) |
Feb 21, 2014 | 55.68 | 55.91 | 55.03 | 55.10 | 773,504 | -0.46(-0.82%) |
Feb 20, 2014 | 55.57 | 55.83 | 55.49 | 55.56 | 641,811 | +0.03(+0.05%) |
Feb 19, 2014 | 55.61 | 56.17 | 55.50 | 55.53 | 869,010 | -0.06(-0.11%) |
Feb 18, 2014 | 56.38 | 56.38 | 55.46 | 55.59 | 523,630 | -0.67(-1.20%) |
Feb 14, 2014 | 55.93 | 56.27 | 56.27 | 56.27 | 284,620 | +0.39(+0.69%) |
Feb 13, 2014 | 55.32 | 56.10 | 54.84 | 55.88 | 455,210 | +0.29(+0.53%) |
Feb 12, 2014 | 55.25 | 55.69 | 55.25 | 55.59 | 523,689 | +0.32(+0.58%) |
Feb 11, 2014 | 54.84 | 55.57 | 54.72 | 55.27 | 437,495 | +0.34(+0.61%) |
Feb 10, 2014 | 54.45 | 55.28 | 54.45 | 54.93 | 413,239 | +0.20(+0.36%) |
Feb 07, 2014 | 54.40 | 54.81 | 54.17 | 54.73 | 391,882 | +0.52(+0.95%) |
Feb 06, 2014 | 53.93 | 54.35 | 53.72 | 54.22 | 475,053 | +0.34(+0.62%) |
Feb 05, 2014 | 53.54 | 53.98 | 52.53 | 53.88 | 951,546 | +0.24(+0.45%) |
Feb 04, 2014 | 54.47 | 54.47 | 53.35 | 53.64 | 1,262,166 | -0.02(-0.03%) |
Feb 03, 2014 | 55.59 | 55.65 | 53.59 | 53.65 | 1,548,084 | -1.68(-3.04%) |
Jan 31, 2014 | 55.23 | 56.13 | 55.19 | 55.34 | 750,614 | -0.38(-0.68%) |
Jan 30, 2014 | 56.28 | 56.59 | 55.33 | 55.72 | 838,958 | -0.54(-0.97%) |
Jan 29, 2014 | 55.03 | 57.36 | 54.52 | 56.26 | 1,867,303 | +1.77(+3.24%) |
Jan 28, 2014 | 54.91 | 54.99 | 53.95 | 54.49 | 831,639 | -0.34(-0.61%) |
Jan 27, 2014 | 54.55 | 55.33 | 54.03 | 54.83 | 637,873 | +0.24(+0.44%) |
Jan 24, 2014 | 56.29 | 56.29 | 54.52 | 54.59 | 884,125 | -1.91(-3.37%) |
Jan 23, 2014 | 56.84 | 57.11 | 56.23 | 56.49 | 452,108 | -0.67(-1.18%) |
Jan 22, 2014 | 57.37 | 57.57 | 56.91 | 57.16 | 295,223 | +0.13(+0.23%) |
Jan 21, 2014 | 57.07 | 57.33 | 56.83 | 57.03 | 487,457 | +0.13(+0.23%) |
Jan 17, 2014 | 57.24 | 56.91 | 56.91 | 56.91 | 443,052 | -0.32(-0.56%) |
Jan 16, 2014 | 57.50 | 57.65 | 57.04 | 57.22 | 396,627 | -0.32(-0.55%) |
Jan 15, 2014 | 57.43 | 58.03 | 57.43 | 57.54 | 515,478 | +0.11(+0.20%) |
Jan 14, 2014 | 56.75 | 57.44 | 56.47 | 57.43 | 621,274 | +0.74(+1.31%) |
Jan 13, 2014 | 57.16 | 57.39 | 56.46 | 56.69 | 863,816 | -0.64(-1.11%) |
Jan 10, 2014 | 56.79 | 57.34 | 56.40 | 57.33 | 1,078,426 | +0.57(+1.00%) |
Jan 09, 2014 | 56.52 | 57.23 | 56.04 | 56.76 | 1,203,058 | +0.83(+1.48%) |
Jan 08, 2014 | 54.87 | 55.96 | 54.87 | 55.93 | 1,305,501 | +1.15(+2.09%) |
Jan 07, 2014 | 54.78 | 55.15 | 54.23 | 54.78 | 768,617 | +0.37(+0.68%) |
Jan 06, 2014 | 54.64 | 54.64 | 53.79 | 54.41 | 971,186 | -0.12(-0.22%) |
Jan 03, 2014 | 54.53 | 54.61 | 54.13 | 54.53 | 466,200 | +0.09(+0.17%) |