Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.79 | 58.95 | 58.95 | 58.95 | 27,151 | +0.25(+0.42%) |
Aug 28, 2014 | 58.55 | 58.74 | 58.51 | 58.71 | 20,130 | +0.06(+0.09%) |
Aug 27, 2014 | 58.52 | 58.65 | 58.50 | 58.65 | 27,339 | +0.19(+0.32%) |
Aug 26, 2014 | 58.60 | 58.63 | 58.46 | 58.46 | 32,536 | -0.09(-0.15%) |
Aug 25, 2014 | 58.56 | 58.67 | 58.53 | 58.55 | 29,321 | +0.23(+0.39%) |
Aug 22, 2014 | 58.50 | 58.50 | 58.30 | 58.32 | 30,396 | -0.20(-0.34%) |
Aug 21, 2014 | 58.45 | 58.57 | 58.45 | 58.52 | 33,934 | +0.09(+0.15%) |
Aug 20, 2014 | 58.23 | 58.44 | 58.19 | 58.43 | 39,561 | +0.17(+0.30%) |
Aug 19, 2014 | 58.01 | 58.29 | 58.00 | 58.26 | 64,760 | +0.32(+0.56%) |
Aug 18, 2014 | 57.93 | 57.97 | 57.82 | 57.93 | 46,347 | +0.23(+0.40%) |
Aug 15, 2014 | 57.81 | 57.92 | 57.42 | 57.70 | 23,232 | +0.06(+0.10%) |
Aug 14, 2014 | 57.49 | 57.69 | 57.47 | 57.65 | 53,278 | +0.25(+0.44%) |
Aug 13, 2014 | 57.35 | 57.47 | 57.19 | 57.40 | 45,760 | +0.19(+0.33%) |
Aug 12, 2014 | 57.17 | 57.25 | 57.08 | 57.21 | 30,245 | -0.05(-0.08%) |
Aug 11, 2014 | 57.30 | 57.50 | 57.19 | 57.25 | 30,342 | +0.23(+0.40%) |
Aug 08, 2014 | 56.30 | 56.93 | 56.30 | 57.02 | 33,242 | +0.82(+1.46%) |
Aug 07, 2014 | 56.61 | 56.65 | 56.08 | 56.20 | 60,306 | -0.21(-0.36%) |
Aug 06, 2014 | 56.31 | 56.57 | 56.22 | 56.41 | 57,418 | -0.04(-0.07%) |
Aug 05, 2014 | 56.80 | 56.86 | 56.29 | 56.45 | 85,691 | -0.52(-0.91%) |
Aug 04, 2014 | 56.64 | 56.98 | 56.38 | 56.97 | 89,173 | +0.26(+0.47%) |
Aug 01, 2014 | 56.61 | 56.87 | 56.43 | 56.71 | 95,748 | -0.07(-0.13%) |
Jul 31, 2014 | 57.46 | 57.46 | 56.76 | 56.78 | 59,409 | -0.94(-1.63%) |
Jul 30, 2014 | 58.06 | 58.09 | 57.60 | 57.72 | 67,597 | -0.28(-0.49%) |
Jul 29, 2014 | 58.46 | 58.56 | 58.00 | 58.00 | 53,365 | -0.07(-0.12%) |
Jul 28, 2014 | 57.94 | 58.12 | 57.74 | 58.07 | 139,505 | +0.17(+0.30%) |
Jul 25, 2014 | 58.06 | 58.17 | 57.83 | 57.90 | 54,601 | -0.35(-0.60%) |
Jul 24, 2014 | 58.17 | 58.30 | 58.12 | 58.25 | 40,403 | +0.09(+0.15%) |
Jul 23, 2014 | 58.23 | 58.27 | 58.11 | 58.16 | 41,391 | -0.04(-0.07%) |
Jul 22, 2014 | 58.25 | 58.36 | 58.20 | 58.20 | 24,274 | +0.13(+0.23%) |
Jul 21, 2014 | 57.95 | 58.14 | 57.83 | 58.07 | 33,112 | -0.13(-0.22%) |
Jul 18, 2014 | 57.78 | 58.22 | 57.78 | 58.19 | 50,902 | +0.52(+0.90%) |
Jul 17, 2014 | 58.09 | 58.25 | 57.67 | 57.67 | 38,565 | -0.57(-0.99%) |
Jul 16, 2014 | 58.08 | 58.27 | 58.01 | 58.25 | 35,950 | +0.34(+0.59%) |
Jul 15, 2014 | 58.15 | 58.15 | 57.81 | 57.90 | 21,258 | -0.27(-0.46%) |
Jul 14, 2014 | 58.34 | 58.36 | 58.15 | 58.17 | 46,088 | +0.01(+0.01%) |
Jul 11, 2014 | 58.20 | 58.20 | 57.99 | 58.16 | 28,951 | +0.01(+0.01%) |
Jul 10, 2014 | 57.80 | 58.20 | 57.76 | 58.15 | 26,852 | -0.05(-0.08%) |
Jul 09, 2014 | 58.18 | 58.25 | 58.04 | 58.20 | 23,438 | +0.14(+0.24%) |
Jul 08, 2014 | 58.13 | 58.17 | 58.03 | 58.06 | 22,143 | -0.14(-0.24%) |
Jul 07, 2014 | 58.22 | 58.34 | 58.13 | 58.20 | 44,032 | -0.14(-0.25%) |
Jul 03, 2014 | 58.18 | 58.34 | 58.34 | 58.34 | 22,979 | +0.20(+0.34%) |
Jul 02, 2014 | 58.29 | 58.31 | 58.06 | 58.15 | 30,107 | -0.18(-0.31%) |
Jul 01, 2014 | 58.34 | 58.48 | 58.20 | 58.33 | 23,880 | +0.12(+0.20%) |
Jun 30, 2014 | 58.23 | 58.36 | 58.11 | 58.21 | 46,911 | -0.01(-0.01%) |
Jun 27, 2014 | 58.00 | 58.22 | 57.98 | 58.22 | 26,978 | +0.10(+0.18%) |
Jun 26, 2014 | 58.11 | 58.11 | 57.79 | 58.11 | 31,335 | -0.03(-0.05%) |
Jun 25, 2014 | 57.87 | 58.15 | 57.82 | 58.15 | 27,770 | +0.12(+0.20%) |
Jun 24, 2014 | 58.34 | 58.42 | 57.98 | 58.03 | 54,527 | -0.36(-0.62%) |
Jun 23, 2014 | 58.51 | 58.51 | 58.30 | 58.39 | 46,961 | -0.10(-0.18%) |
Jun 20, 2014 | 58.51 | 58.60 | 58.45 | 58.49 | 32,459 | +0.04(+0.07%) |
Jun 19, 2014 | 58.34 | 58.46 | 58.29 | 58.45 | 72,962 | +0.16(+0.28%) |
Jun 18, 2014 | 57.69 | 58.29 | 57.69 | 58.29 | 45,132 | +0.54(+0.94%) |
Jun 17, 2014 | 57.56 | 57.76 | 57.56 | 57.75 | 25,629 | +0.03(+0.05%) |
Jun 16, 2014 | 57.39 | 57.83 | 57.39 | 57.71 | 30,759 | +0.39(+0.69%) |
Jun 13, 2014 | 56.97 | 57.36 | 56.97 | 57.32 | 46,640 | +0.35(+0.62%) |
Jun 12, 2014 | 57.26 | 57.26 | 56.87 | 56.97 | 52,886 | -0.22(-0.38%) |
Jun 11, 2014 | 57.35 | 57.35 | 57.12 | 57.19 | 30,683 | -0.28(-0.48%) |
Jun 10, 2014 | 57.42 | 57.48 | 57.36 | 57.46 | 36,166 | -0.01(-0.01%) |
Jun 06, 2014 | 57.49 | 57.56 | 57.44 | 57.47 | 36,982 | +0.13(+0.22%) |
Jun 05, 2014 | 57.06 | 57.40 | 56.90 | 57.35 | 29,764 | +0.40(+0.70%) |
Jun 04, 2014 | 56.76 | 56.97 | 56.74 | 56.95 | 28,779 | +0.02(+0.03%) |
Jun 03, 2014 | 56.85 | 56.98 | 56.78 | 56.93 | 44,209 | -0.07(-0.13%) |
Jun 02, 2014 | 57.20 | 57.20 | 56.93 | 57.00 | 42,385 | -0.11(-0.19%) |
May 30, 2014 | 56.89 | 57.13 | 56.80 | 57.11 | 29,456 | +0.18(+0.32%) |
May 29, 2014 | 56.67 | 56.93 | 56.62 | 56.93 | 44,637 | +0.35(+0.61%) |
May 28, 2014 | 56.57 | 56.69 | 56.42 | 56.58 | 69,034 | +0.12(+0.21%) |
May 27, 2014 | 56.33 | 56.47 | 56.33 | 56.47 | 44,180 | +0.21(+0.38%) |
May 23, 2014 | 56.25 | 56.25 | 56.25 | 56.25 | 37,547 | +0.04(+0.07%) |
May 22, 2014 | 56.04 | 56.25 | 56.04 | 56.22 | 17,310 | +0.19(+0.34%) |
May 21, 2014 | 55.69 | 56.06 | 55.69 | 56.03 | 49,517 | +0.40(+0.72%) |
May 20, 2014 | 55.96 | 55.97 | 55.56 | 55.63 | 53,487 | -0.42(-0.74%) |
May 19, 2014 | 55.92 | 56.07 | 55.92 | 56.04 | 32,149 | -0.05(-0.08%) |
May 16, 2014 | 55.91 | 56.11 | 55.82 | 56.09 | 37,375 | +0.13(+0.23%) |
May 15, 2014 | 56.35 | 56.35 | 55.82 | 55.96 | 40,591 | -0.42(-0.74%) |
May 14, 2014 | 56.43 | 56.54 | 56.32 | 56.38 | 23,684 | -0.05(-0.09%) |
May 13, 2014 | 56.45 | 56.47 | 56.36 | 56.43 | 49,078 | +0.08(+0.14%) |
May 12, 2014 | 56.25 | 56.44 | 56.25 | 56.36 | 45,007 | +0.32(+0.57%) |
May 09, 2014 | 56.08 | 56.13 | 55.92 | 56.03 | 25,161 | -0.10(-0.18%) |
May 08, 2014 | 56.13 | 56.44 | 56.00 | 56.13 | 33,030 | -0.12(-0.21%) |
May 07, 2014 | 55.93 | 56.25 | 55.79 | 56.25 | 37,053 | +0.51(+0.91%) |
May 06, 2014 | 55.99 | 56.04 | 55.74 | 55.74 | 99,246 | -0.35(-0.63%) |
May 05, 2014 | 55.87 | 56.12 | 55.78 | 56.10 | 42,284 | +0.04(+0.07%) |
May 02, 2014 | 56.22 | 56.35 | 56.01 | 56.06 | 28,705 | -0.13(-0.22%) |
May 01, 2014 | 56.25 | 56.29 | 56.09 | 56.18 | 29,225 | -0.07(-0.13%) |
Apr 30, 2014 | 56.08 | 56.30 | 56.00 | 56.25 | 34,244 | +0.08(+0.14%) |
Apr 29, 2014 | 56.11 | 56.27 | 56.11 | 56.18 | 46,029 | +0.18(+0.32%) |
Apr 28, 2014 | 55.88 | 56.07 | 55.53 | 56.00 | 55,327 | +0.30(+0.54%) |
Apr 25, 2014 | 55.77 | 55.78 | 55.53 | 55.70 | 39,164 | -0.09(-0.17%) |
Apr 24, 2014 | 55.88 | 55.89 | 55.68 | 55.79 | 37,930 | +0.05(+0.08%) |
Apr 23, 2014 | 55.74 | 55.92 | 55.68 | 55.74 | 56,193 | +0.02(+0.03%) |
Apr 22, 2014 | 55.76 | 55.85 | 55.63 | 55.73 | 77,469 | +0.04(+0.08%) |
Apr 21, 2014 | 55.63 | 55.71 | 55.60 | 55.69 | 40,179 | +0.12(+0.21%) |
Apr 17, 2014 | 55.49 | 55.57 | 55.57 | 55.57 | 42,666 | +0.03(+0.06%) |
Apr 16, 2014 | 55.31 | 55.54 | 55.26 | 55.54 | 54,323 | +0.44(+0.80%) |
Apr 15, 2014 | 54.71 | 55.13 | 54.60 | 55.10 | 30,289 | +0.36(+0.65%) |
Apr 14, 2014 | 54.59 | 54.77 | 54.46 | 54.74 | 40,792 | +0.45(+0.84%) |
Apr 11, 2014 | 54.47 | 54.61 | 54.22 | 54.29 | 61,120 | -0.43(-0.79%) |
Apr 10, 2014 | 55.51 | 55.59 | 54.64 | 54.72 | 44,112 | -0.67(-1.22%) |
Apr 09, 2014 | 55.34 | 55.41 | 55.10 | 55.39 | 41,335 | +0.21(+0.38%) |
Apr 08, 2014 | 54.73 | 55.24 | 54.73 | 55.18 | 70,608 | +0.38(+0.69%) |
Apr 07, 2014 | 54.97 | 55.13 | 54.78 | 54.80 | 63,302 | -0.31(-0.57%) |
Apr 04, 2014 | 55.57 | 55.82 | 55.09 | 55.12 | 46,928 | -0.30(-0.53%) |
Apr 03, 2014 | 55.53 | 55.53 | 55.27 | 55.41 | 24,795 | +0.05(+0.10%) |
Apr 02, 2014 | 55.19 | 55.38 | 55.08 | 55.36 | 72,164 | +0.24(+0.44%) |
Apr 01, 2014 | 55.13 | 55.14 | 54.84 | 55.12 | 37,120 | +0.13(+0.23%) |
Mar 31, 2014 | 54.82 | 55.02 | 54.80 | 54.99 | 57,597 | +0.43(+0.79%) |
Mar 28, 2014 | 54.28 | 54.66 | 54.28 | 54.56 | 41,252 | +0.31(+0.58%) |
Mar 27, 2014 | 54.05 | 54.33 | 54.00 | 54.25 | 68,791 | +0.13(+0.23%) |
Mar 26, 2014 | 54.52 | 54.56 | 54.12 | 54.12 | 223,291 | -0.13(-0.23%) |
Mar 25, 2014 | 54.12 | 54.33 | 54.08 | 54.25 | 67,832 | +0.21(+0.39%) |
Mar 24, 2014 | 54.16 | 54.31 | 53.83 | 54.04 | 86,571 | -0.08(-0.14%) |
Mar 21, 2014 | 54.30 | 54.50 | 54.07 | 54.12 | 39,193 | +0.12(+0.22%) |
Mar 20, 2014 | 53.77 | 54.00 | 53.65 | 54.00 | 26,573 | +0.22(+0.41%) |
Mar 19, 2014 | 54.30 | 54.33 | 53.54 | 53.78 | 36,184 | -0.45(-0.84%) |
Mar 18, 2014 | 53.92 | 54.29 | 53.92 | 54.23 | 38,818 | +0.31(+0.58%) |
Mar 17, 2014 | 53.69 | 54.00 | 53.69 | 53.92 | 89,302 | +0.37(+0.70%) |
Mar 14, 2014 | 53.31 | 53.70 | 53.31 | 53.55 | 46,514 | +0.11(+0.20%) |
Mar 13, 2014 | 53.89 | 53.98 | 53.34 | 53.44 | 32,201 | -0.38(-0.70%) |
Mar 12, 2014 | 53.50 | 53.81 | 53.49 | 53.81 | 34,097 | +0.09(+0.16%) |
Mar 11, 2014 | 53.94 | 54.06 | 53.65 | 53.73 | 42,294 | -0.22(-0.41%) |
Mar 10, 2014 | 54.01 | 54.01 | 53.76 | 53.94 | 36,678 | -0.05(-0.10%) |
Mar 07, 2014 | 54.01 | 54.05 | 53.76 | 54.00 | 61,662 | +0.00(+0.00%) |
Mar 06, 2014 | 54.05 | 54.15 | 53.98 | 54.00 | 41,886 | -0.05(-0.10%) |
Mar 05, 2014 | 54.12 | 54.24 | 54.01 | 54.05 | 41,001 | -0.16(-0.30%) |
Mar 04, 2014 | 53.88 | 54.27 | 53.88 | 54.22 | 115,611 | +0.63(+1.18%) |
Mar 03, 2014 | 53.55 | 53.67 | 53.29 | 53.58 | 60,307 | -0.20(-0.36%) |
Feb 28, 2014 | 53.57 | 53.93 | 53.57 | 53.78 | 40,328 | +0.27(+0.51%) |
Feb 27, 2014 | 53.37 | 53.51 | 53.29 | 53.51 | 44,501 | +0.15(+0.28%) |
Feb 26, 2014 | 53.51 | 53.58 | 53.28 | 53.36 | 42,974 | -0.02(-0.04%) |
Feb 25, 2014 | 53.51 | 53.60 | 53.29 | 53.38 | 74,070 | -0.12(-0.23%) |
Feb 24, 2014 | 53.49 | 53.80 | 53.39 | 53.51 | 42,646 | +0.23(+0.44%) |
Feb 21, 2014 | 53.48 | 53.59 | 53.27 | 53.27 | 90,492 | -0.09(-0.16%) |
Feb 20, 2014 | 52.94 | 53.47 | 52.91 | 53.36 | 124,948 | +0.49(+0.93%) |
Feb 19, 2014 | 53.02 | 53.27 | 52.82 | 52.87 | 123,611 | -0.17(-0.32%) |
Feb 18, 2014 | 53.14 | 53.14 | 52.98 | 53.04 | 94,138 | +0.01(+0.01%) |
Feb 14, 2014 | 52.71 | 53.03 | 53.03 | 53.03 | 48,883 | +0.30(+0.58%) |
Feb 13, 2014 | 52.14 | 52.73 | 52.14 | 52.73 | 68,889 | +0.37(+0.70%) |
Feb 12, 2014 | 52.50 | 52.54 | 52.29 | 52.36 | 74,442 | -0.06(-0.12%) |
Feb 11, 2014 | 51.90 | 52.54 | 51.89 | 52.42 | 43,203 | +0.55(+1.05%) |
Feb 10, 2014 | 51.81 | 51.88 | 51.67 | 51.88 | 59,797 | +0.13(+0.26%) |
Feb 07, 2014 | 51.37 | 51.80 | 51.36 | 51.74 | 64,577 | +0.54(+1.05%) |
Feb 06, 2014 | 50.68 | 51.24 | 50.68 | 51.21 | 44,738 | +0.58(+1.15%) |
Feb 05, 2014 | 50.64 | 50.69 | 50.33 | 50.62 | 99,045 | -0.13(-0.26%) |
Feb 04, 2014 | 50.75 | 50.82 | 50.58 | 50.75 | 91,158 | +0.15(+0.29%) |
Feb 03, 2014 | 51.71 | 51.71 | 50.55 | 50.61 | 128,639 | -1.12(-2.17%) |
Jan 31, 2014 | 51.37 | 51.97 | 51.28 | 51.73 | 52,409 | -0.11(-0.21%) |
Jan 30, 2014 | 51.51 | 51.92 | 51.51 | 51.84 | 90,465 | +0.44(+0.86%) |
Jan 29, 2014 | 51.53 | 51.66 | 51.30 | 51.39 | 78,129 | -0.41(-0.80%) |
Jan 28, 2014 | 51.64 | 51.81 | 51.59 | 51.81 | 36,246 | +0.29(+0.56%) |
Jan 27, 2014 | 51.69 | 51.79 | 51.39 | 51.52 | 182,825 | -0.09(-0.18%) |
Jan 24, 2014 | 52.24 | 52.25 | 51.61 | 51.61 | 115,369 | -0.81(-1.54%) |
Jan 23, 2014 | 52.62 | 52.62 | 52.23 | 52.42 | 158,264 | -0.39(-0.74%) |
Jan 22, 2014 | 52.85 | 52.86 | 52.72 | 52.81 | 120,469 | -0.06(-0.12%) |
Jan 21, 2014 | 53.07 | 53.09 | 52.68 | 52.87 | 92,118 | +0.08(+0.15%) |
Jan 17, 2014 | 52.97 | 52.79 | 52.79 | 52.79 | 37,292 | -0.19(-0.35%) |
Jan 16, 2014 | 52.79 | 52.98 | 52.74 | 52.98 | 206,447 | +0.12(+0.23%) |
Jan 15, 2014 | 52.76 | 52.97 | 52.76 | 52.86 | 104,257 | +0.10(+0.18%) |
Jan 14, 2014 | 52.55 | 52.78 | 52.48 | 52.76 | 40,050 | +0.36(+0.68%) |
Jan 13, 2014 | 52.90 | 53.01 | 52.38 | 52.41 | 41,087 | -0.55(-1.04%) |
Jan 10, 2014 | 52.86 | 53.04 | 52.80 | 52.96 | 71,102 | +0.23(+0.44%) |
Jan 09, 2014 | 52.87 | 52.87 | 52.58 | 52.72 | 68,408 | -0.02(-0.03%) |
Jan 08, 2014 | 52.89 | 52.89 | 52.62 | 52.74 | 45,628 | -0.23(-0.43%) |
Jan 07, 2014 | 52.85 | 53.03 | 52.85 | 52.97 | 89,015 | +0.23(+0.44%) |
Jan 06, 2014 | 53.03 | 53.04 | 52.65 | 52.73 | 96,233 | -0.15(-0.28%) |
Jan 03, 2014 | 53.05 | 53.07 | 52.78 | 52.88 | 41,328 | -0.04(-0.07%) |
Jan 02, 2014 | 53.32 | 53.32 | 52.82 | 52.92 | 70,248 | -0.56(-1.05%) |
Dec 31, 2013 | 53.47 | 53.48 | 53.48 | 53.48 | 63,654 | +0.09(+0.16%) |
Dec 30, 2013 | 53.34 | 53.45 | 53.29 | 53.39 | 47,483 | +0.09(+0.16%) |
Dec 27, 2013 | 53.28 | 53.35 | 53.21 | 53.31 | 48,948 | +0.12(+0.23%) |
Dec 26, 2013 | 53.06 | 53.23 | 53.06 | 53.19 | 43,562 | +0.21(+0.39%) |
Dec 24, 2013 | 52.72 | 53.06 | 52.72 | 52.98 | 28,806 | +0.22(+0.42%) |
Dec 23, 2013 | 52.70 | 52.87 | 52.67 | 52.76 | 91,427 | +0.25(+0.47%) |
Dec 20, 2013 | 52.35 | 52.68 | 52.35 | 52.51 | 415,773 | +0.20(+0.39%) |
Dec 19, 2013 | 52.20 | 52.32 | 52.00 | 52.31 | 60,162 | +0.01(+0.01%) |
Dec 18, 2013 | 51.65 | 52.33 | 50.86 | 52.30 | 56,756 | +0.74(+1.43%) |
Dec 17, 2013 | 51.61 | 51.70 | 51.45 | 51.57 | 50,067 | -0.05(-0.09%) |
Dec 16, 2013 | 51.47 | 51.79 | 51.47 | 51.61 | 50,415 | +0.24(+0.47%) |
Dec 13, 2013 | 51.46 | 51.46 | 51.25 | 51.37 | 21,341 | -0.02(-0.03%) |
Dec 12, 2013 | 51.48 | 51.60 | 51.30 | 51.39 | 33,987 | -0.19(-0.36%) |
Dec 11, 2013 | 52.13 | 52.13 | 51.48 | 51.57 | 48,342 | -0.56(-1.07%) |
Dec 10, 2013 | 52.30 | 52.30 | 52.10 | 52.13 | 29,497 | -0.17(-0.33%) |
Dec 09, 2013 | 52.33 | 52.41 | 52.25 | 52.30 | 120,675 | +0.13(+0.25%) |
Dec 06, 2013 | 51.93 | 52.17 | 51.93 | 52.17 | 46,577 | +0.64(+1.23%) |
Dec 05, 2013 | 51.74 | 51.74 | 51.50 | 51.53 | 42,749 | -0.31(-0.59%) |
Dec 04, 2013 | 51.89 | 52.05 | 51.51 | 51.84 | 33,932 | -0.13(-0.25%) |
Dec 03, 2013 | 51.88 | 52.08 | 51.77 | 51.97 | 355,727 | -0.02(-0.05%) |
Dec 02, 2013 | 52.26 | 52.32 | 51.99 | 51.99 | 51,206 | -0.21(-0.40%) |
Nov 29, 2013 | 52.29 | 52.44 | 52.12 | 52.20 | 18,134 | -0.09(-0.16%) |
Nov 27, 2013 | 52.21 | 52.33 | 52.15 | 52.29 | 34,466 | +0.12(+0.23%) |
Nov 26, 2013 | 52.32 | 52.32 | 52.16 | 52.17 | 48,879 | -0.07(-0.14%) |
Nov 25, 2013 | 52.44 | 52.45 | 52.22 | 52.24 | 46,621 | -0.19(-0.37%) |
Nov 22, 2013 | 52.20 | 52.45 | 52.15 | 52.43 | 32,369 | +0.19(+0.36%) |
Nov 21, 2013 | 52.02 | 52.26 | 51.99 | 52.25 | 32,405 | +0.33(+0.64%) |
Nov 20, 2013 | 52.17 | 52.36 | 51.81 | 51.92 | 59,347 | -0.25(-0.47%) |
Nov 19, 2013 | 52.32 | 52.36 | 52.08 | 52.16 | 55,535 | -0.15(-0.28%) |
Nov 18, 2013 | 52.52 | 52.53 | 52.26 | 52.31 | 81,942 | -0.14(-0.27%) |
Nov 15, 2013 | 52.40 | 52.46 | 52.21 | 52.45 | 293,884 | +0.15(+0.28%) |
Nov 14, 2013 | 52.05 | 52.32 | 52.05 | 52.30 | 33,601 | +0.48(+0.92%) |
Nov 12, 2013 | 51.80 | 51.85 | 51.64 | 51.82 | 69,151 | -0.06(-0.12%) |
Nov 11, 2013 | 51.89 | 51.91 | 51.80 | 51.88 | 29,522 | +0.04(+0.07%) |
Nov 08, 2013 | 51.40 | 51.86 | 51.27 | 51.85 | 35,235 | +0.42(+0.81%) |
Nov 07, 2013 | 52.18 | 52.18 | 51.41 | 51.43 | 35,685 | -0.63(-1.20%) |
Nov 06, 2013 | 51.92 | 52.06 | 51.87 | 52.05 | 48,290 | +0.36(+0.70%) |
Nov 05, 2013 | 51.75 | 51.83 | 51.58 | 51.69 | 75,399 | -0.25(-0.49%) |
Nov 04, 2013 | 51.91 | 51.95 | 51.69 | 51.95 | 315,031 | +0.23(+0.45%) |
Nov 01, 2013 | 51.53 | 51.81 | 51.47 | 51.71 | 20,108 | +0.22(+0.42%) |
Oct 31, 2013 | 51.39 | 51.78 | 51.35 | 51.50 | 31,590 | +0.10(+0.20%) |
Oct 30, 2013 | 51.68 | 51.71 | 51.30 | 51.40 | 46,919 | -0.39(-0.75%) |
Oct 29, 2013 | 51.54 | 51.78 | 51.54 | 51.78 | 40,992 | +0.21(+0.40%) |
Oct 28, 2013 | 51.37 | 51.67 | 51.37 | 51.58 | 42,775 | +0.19(+0.38%) |
Oct 25, 2013 | 51.30 | 51.38 | 51.13 | 51.38 | 31,353 | +0.26(+0.50%) |
Oct 24, 2013 | 51.05 | 51.18 | 51.01 | 51.13 | 32,017 | +0.12(+0.23%) |
Oct 23, 2013 | 51.13 | 51.13 | 50.95 | 51.01 | 451,103 | -0.20(-0.39%) |
Oct 22, 2013 | 50.91 | 51.32 | 50.89 | 51.21 | 54,948 | +0.51(+1.01%) |
Oct 21, 2013 | 50.62 | 50.75 | 50.59 | 50.70 | 41,730 | -0.01(-0.02%) |
Oct 18, 2013 | 50.69 | 50.79 | 50.58 | 50.71 | 45,504 | +0.12(+0.23%) |
Oct 17, 2013 | 49.97 | 50.62 | 49.97 | 50.59 | 69,275 | +0.51(+1.02%) |
Oct 16, 2013 | 49.65 | 50.09 | 49.65 | 50.09 | 209,957 | +0.52(+1.04%) |
Oct 15, 2013 | 49.82 | 49.91 | 49.45 | 49.57 | 59,237 | -0.38(-0.77%) |
Oct 14, 2013 | 49.51 | 49.98 | 49.50 | 49.95 | 51,747 | +0.15(+0.30%) |
Oct 11, 2013 | 49.47 | 49.84 | 49.47 | 49.80 | 46,431 | +0.22(+0.44%) |
Oct 10, 2013 | 49.04 | 49.60 | 49.04 | 49.58 | 460,832 | +1.00(+2.06%) |
Oct 09, 2013 | 48.41 | 48.72 | 48.30 | 48.58 | 112,683 | +0.21(+0.43%) |
Oct 08, 2013 | 48.77 | 48.85 | 48.37 | 48.37 | 68,487 | -0.46(-0.95%) |
Oct 07, 2013 | 48.70 | 49.07 | 48.66 | 48.84 | 26,177 | -0.22(-0.44%) |
Oct 04, 2013 | 48.84 | 49.10 | 48.80 | 49.05 | 45,923 | +0.17(+0.34%) |
Oct 03, 2013 | 49.21 | 49.21 | 48.64 | 48.89 | 74,579 | -0.43(-0.87%) |
Oct 02, 2013 | 49.16 | 49.36 | 48.96 | 49.31 | 30,155 | +0.02(+0.03%) |
Oct 01, 2013 | 49.05 | 49.39 | 49.05 | 49.30 | 49,621 | -0.01(-0.02%) |
Sep 27, 2013 | 49.42 | 49.44 | 49.19 | 49.31 | 59,446 | -0.31(-0.62%) |
Sep 26, 2013 | 49.53 | 49.73 | 49.44 | 49.61 | 42,645 | +0.12(+0.23%) |
Sep 25, 2013 | 49.70 | 49.74 | 49.48 | 49.50 | 38,525 | -0.22(-0.45%) |
Sep 24, 2013 | 49.71 | 49.89 | 49.61 | 49.72 | 27,141 | +0.06(+0.12%) |
Sep 23, 2013 | 49.61 | 49.72 | 49.50 | 49.66 | 41,445 | -0.03(-0.05%) |
Sep 20, 2013 | 50.29 | 50.29 | 49.68 | 49.69 | 41,433 | -0.56(-1.12%) |
Sep 19, 2013 | 50.40 | 50.46 | 50.15 | 50.25 | 64,632 | -0.08(-0.17%) |
Sep 18, 2013 | 49.57 | 50.41 | 49.50 | 50.33 | 77,852 | +0.70(+1.41%) |
Sep 17, 2013 | 49.46 | 49.66 | 49.46 | 49.63 | 71,811 | +0.19(+0.38%) |
Sep 16, 2013 | 49.60 | 49.67 | 49.39 | 49.45 | 65,136 | +0.32(+0.66%) |
Sep 13, 2013 | 48.95 | 49.13 | 48.95 | 49.12 | 37,205 | +0.25(+0.51%) |
Sep 12, 2013 | 49.07 | 49.11 | 48.87 | 48.87 | 46,689 | -0.21(-0.43%) |
Sep 11, 2013 | 49.00 | 49.09 | 48.84 | 49.09 | 39,811 | +0.14(+0.28%) |
Sep 10, 2013 | 48.78 | 48.95 | 48.72 | 48.95 | 59,308 | +0.36(+0.74%) |
Sep 09, 2013 | 48.33 | 48.60 | 48.33 | 48.59 | 225,441 | +0.39(+0.81%) |
Sep 06, 2013 | 48.26 | 48.48 | 47.90 | 48.20 | 292,753 | +0.09(+0.19%) |
Sep 05, 2013 | 48.07 | 48.23 | 48.06 | 48.10 | 74,722 | +0.01(+0.02%) |
Sep 04, 2013 | 47.74 | 48.22 | 47.73 | 48.10 | 86,016 | +0.28(+0.58%) |