Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 55.78 | 57.71 | 57.71 | 57.71 | 370,344 | +1.98(+3.55%) |
Aug 28, 2014 | 55.93 | 56.21 | 55.21 | 55.73 | 90,707 | -0.26(-0.47%) |
Aug 27, 2014 | 56.02 | 56.52 | 55.85 | 56.00 | 53,871 | -0.08(-0.15%) |
Aug 26, 2014 | 56.26 | 56.53 | 55.75 | 56.08 | 135,470 | -0.13(-0.23%) |
Aug 25, 2014 | 55.91 | 56.76 | 55.78 | 56.21 | 133,280 | +0.45(+0.80%) |
Aug 22, 2014 | 55.60 | 55.83 | 55.42 | 55.76 | 91,313 | +0.08(+0.15%) |
Aug 21, 2014 | 55.76 | 55.86 | 54.56 | 55.68 | 151,254 | -0.02(-0.03%) |
Aug 20, 2014 | 55.85 | 56.04 | 55.45 | 55.70 | 156,717 | -0.29(-0.52%) |
Aug 19, 2014 | 54.97 | 56.01 | 54.97 | 55.99 | 137,805 | +0.60(+1.09%) |
Aug 18, 2014 | 54.18 | 55.43 | 54.18 | 55.39 | 135,422 | +1.47(+2.72%) |
Aug 15, 2014 | 54.70 | 54.70 | 53.30 | 53.92 | 135,788 | -0.39(-0.72%) |
Aug 14, 2014 | 53.93 | 54.46 | 53.83 | 54.31 | 90,222 | +0.22(+0.40%) |
Aug 13, 2014 | 53.40 | 54.45 | 53.40 | 54.09 | 156,187 | +0.75(+1.42%) |
Aug 12, 2014 | 53.25 | 54.56 | 52.96 | 53.34 | 172,579 | -0.12(-0.22%) |
Aug 11, 2014 | 53.27 | 53.85 | 52.68 | 53.45 | 120,108 | +0.45(+0.84%) |
Aug 08, 2014 | 52.28 | 53.04 | 52.27 | 53.01 | 120,700 | +0.77(+1.48%) |
Aug 07, 2014 | 53.00 | 53.35 | 52.24 | 52.24 | 233,445 | -0.75(-1.42%) |
Aug 06, 2014 | 52.44 | 53.51 | 52.38 | 52.99 | 145,537 | +0.19(+0.36%) |
Aug 05, 2014 | 52.24 | 52.97 | 52.05 | 52.80 | 153,475 | +0.35(+0.66%) |
Aug 04, 2014 | 52.60 | 52.80 | 51.70 | 52.45 | 171,678 | +0.18(+0.35%) |
Aug 01, 2014 | 52.99 | 53.05 | 52.19 | 52.27 | 238,992 | -0.90(-1.69%) |
Jul 31, 2014 | 54.57 | 54.70 | 52.95 | 53.17 | 401,198 | -1.54(-2.81%) |
Jul 30, 2014 | 55.69 | 56.19 | 54.12 | 54.71 | 344,469 | -0.16(-0.30%) |
Jul 29, 2014 | 55.48 | 55.80 | 54.78 | 54.87 | 308,427 | -0.39(-0.71%) |
Jul 28, 2014 | 55.23 | 55.57 | 54.46 | 55.26 | 189,342 | +0.02(+0.03%) |
Jul 25, 2014 | 54.96 | 55.28 | 54.83 | 55.25 | 186,099 | -0.09(-0.16%) |
Jul 24, 2014 | 55.53 | 55.66 | 55.16 | 55.34 | 159,256 | -0.15(-0.28%) |
Jul 23, 2014 | 56.52 | 56.52 | 55.34 | 55.49 | 225,550 | -1.06(-1.88%) |
Jul 22, 2014 | 56.07 | 56.65 | 55.90 | 56.56 | 253,504 | +0.84(+1.50%) |
Jul 21, 2014 | 55.24 | 56.06 | 54.80 | 55.72 | 105,999 | +0.19(+0.34%) |
Jul 18, 2014 | 54.57 | 55.73 | 54.57 | 55.53 | 123,062 | +0.89(+1.63%) |
Jul 17, 2014 | 54.98 | 55.23 | 54.45 | 54.64 | 164,537 | -0.68(-1.23%) |
Jul 16, 2014 | 55.56 | 55.74 | 54.81 | 55.32 | 189,525 | -0.04(-0.07%) |
Jul 15, 2014 | 55.69 | 56.01 | 55.00 | 55.36 | 288,995 | -0.21(-0.38%) |
Jul 14, 2014 | 55.90 | 56.33 | 55.26 | 55.56 | 186,667 | +0.05(+0.10%) |
Jul 11, 2014 | 55.45 | 55.68 | 54.61 | 55.51 | 235,859 | +0.03(+0.05%) |
Jul 10, 2014 | 54.92 | 55.53 | 54.66 | 55.48 | 244,075 | -0.28(-0.51%) |
Jul 09, 2014 | 56.09 | 56.09 | 55.36 | 55.76 | 98,405 | -0.11(-0.20%) |
Jul 08, 2014 | 55.55 | 55.95 | 55.20 | 55.87 | 312,970 | +0.33(+0.59%) |
Jul 07, 2014 | 56.55 | 56.56 | 55.48 | 55.55 | 218,503 | -1.16(-2.05%) |
Jul 03, 2014 | 56.14 | 56.71 | 56.71 | 56.71 | 78,609 | +0.80(+1.43%) |
Jul 02, 2014 | 56.28 | 56.40 | 55.48 | 55.91 | 457,365 | -0.38(-0.68%) |
Jul 01, 2014 | 56.42 | 56.98 | 56.24 | 56.29 | 240,147 | +0.15(+0.26%) |
Jun 30, 2014 | 55.86 | 56.46 | 55.49 | 56.15 | 188,315 | +0.15(+0.26%) |
Jun 27, 2014 | 55.48 | 56.06 | 55.48 | 56.00 | 376,450 | +0.19(+0.34%) |
Jun 26, 2014 | 56.17 | 56.17 | 55.37 | 55.81 | 68,720 | -0.31(-0.55%) |
Jun 25, 2014 | 55.42 | 56.16 | 55.14 | 56.12 | 91,797 | +0.45(+0.82%) |
Jun 24, 2014 | 56.16 | 56.54 | 55.56 | 55.66 | 114,940 | -0.50(-0.89%) |
Jun 23, 2014 | 56.69 | 56.78 | 55.99 | 56.16 | 201,942 | -0.23(-0.40%) |
Jun 20, 2014 | 56.54 | 56.70 | 56.16 | 56.39 | 478,606 | +0.04(+0.06%) |
Jun 19, 2014 | 56.41 | 56.62 | 55.72 | 56.36 | 157,931 | +0.02(+0.03%) |
Jun 18, 2014 | 55.83 | 56.38 | 55.46 | 56.34 | 144,723 | +0.52(+0.93%) |
Jun 17, 2014 | 55.21 | 56.32 | 55.09 | 55.82 | 175,585 | +0.50(+0.90%) |
Jun 16, 2014 | 55.20 | 55.88 | 55.12 | 55.32 | 218,681 | +0.18(+0.33%) |
Jun 13, 2014 | 55.31 | 55.66 | 54.84 | 55.14 | 194,236 | +0.05(+0.10%) |
Jun 12, 2014 | 55.47 | 55.47 | 54.83 | 55.08 | 349,839 | -0.32(-0.57%) |
Jun 11, 2014 | 55.76 | 55.96 | 55.19 | 55.40 | 218,696 | -0.51(-0.91%) |
Jun 10, 2014 | 56.31 | 56.31 | 55.44 | 55.91 | 193,031 | +1.08(+1.97%) |
Jun 06, 2014 | 54.37 | 54.98 | 54.10 | 54.83 | 240,285 | +1.57(+2.95%) |
Jun 05, 2014 | 52.75 | 53.65 | 52.65 | 53.25 | 259,657 | +0.66(+1.26%) |
Jun 04, 2014 | 52.03 | 52.85 | 51.90 | 52.59 | 301,073 | +0.59(+1.14%) |
Jun 03, 2014 | 51.32 | 52.20 | 51.13 | 52.00 | 391,563 | +0.60(+1.17%) |
Jun 02, 2014 | 51.01 | 51.74 | 50.78 | 51.40 | 238,273 | +0.68(+1.34%) |
May 30, 2014 | 50.63 | 50.88 | 50.37 | 50.72 | 227,281 | +0.07(+0.14%) |
May 29, 2014 | 50.30 | 50.84 | 50.01 | 50.64 | 164,680 | +0.15(+0.31%) |
May 28, 2014 | 50.75 | 50.84 | 50.33 | 50.49 | 170,185 | -0.10(-0.20%) |
May 27, 2014 | 50.17 | 50.95 | 50.03 | 50.59 | 164,807 | +0.74(+1.48%) |
May 23, 2014 | 48.99 | 49.85 | 49.85 | 49.85 | 112,032 | +0.88(+1.79%) |
May 22, 2014 | 48.71 | 49.05 | 48.62 | 48.98 | 46,924 | +0.37(+0.76%) |
May 21, 2014 | 48.10 | 48.82 | 47.91 | 48.61 | 180,902 | +0.66(+1.38%) |
May 20, 2014 | 49.04 | 49.19 | 47.45 | 47.94 | 195,024 | -1.17(-2.39%) |
May 19, 2014 | 48.43 | 49.18 | 48.42 | 49.12 | 209,997 | +0.69(+1.43%) |
May 16, 2014 | 48.09 | 48.51 | 47.75 | 48.42 | 180,244 | +0.25(+0.51%) |
May 15, 2014 | 48.63 | 48.88 | 47.65 | 48.18 | 219,854 | -0.70(-1.43%) |
May 14, 2014 | 49.60 | 50.15 | 48.87 | 48.88 | 220,374 | -1.03(-2.07%) |
May 13, 2014 | 50.37 | 50.59 | 49.86 | 49.91 | 138,717 | -0.44(-0.86%) |
May 12, 2014 | 49.52 | 50.63 | 49.43 | 50.35 | 175,052 | +1.14(+2.32%) |
May 09, 2014 | 48.05 | 49.27 | 48.05 | 49.21 | 197,860 | +1.06(+2.20%) |
May 08, 2014 | 48.55 | 49.29 | 48.07 | 48.14 | 192,865 | -0.40(-0.82%) |
May 07, 2014 | 48.40 | 48.62 | 47.78 | 48.54 | 140,535 | +0.23(+0.47%) |
May 06, 2014 | 49.03 | 49.47 | 48.32 | 48.32 | 178,064 | -0.91(-1.84%) |
May 05, 2014 | 48.51 | 49.32 | 47.85 | 49.22 | 266,969 | +0.54(+1.12%) |
May 02, 2014 | 48.03 | 49.07 | 47.84 | 48.68 | 238,679 | +0.78(+1.63%) |
May 01, 2014 | 48.05 | 48.80 | 46.90 | 47.90 | 509,761 | -0.35(-0.73%) |
Apr 30, 2014 | 50.12 | 50.14 | 47.15 | 48.25 | 855,108 | -3.34(-6.47%) |
Apr 29, 2014 | 51.65 | 52.03 | 51.27 | 51.59 | 176,220 | +0.24(+0.48%) |
Apr 28, 2014 | 51.68 | 51.81 | 50.58 | 51.35 | 306,264 | -0.03(-0.05%) |
Apr 25, 2014 | 52.10 | 52.23 | 51.25 | 51.37 | 154,999 | -0.97(-1.85%) |
Apr 24, 2014 | 53.41 | 53.42 | 52.12 | 52.34 | 133,594 | -0.89(-1.67%) |
Apr 23, 2014 | 53.03 | 53.80 | 52.82 | 53.23 | 233,611 | +0.11(+0.20%) |
Apr 22, 2014 | 53.41 | 53.68 | 53.05 | 53.12 | 158,164 | -0.23(-0.43%) |
Apr 21, 2014 | 53.98 | 53.98 | 52.83 | 53.35 | 112,593 | +0.24(+0.46%) |
Apr 17, 2014 | 52.02 | 53.11 | 53.11 | 53.11 | 102,092 | +1.01(+1.93%) |
Apr 16, 2014 | 51.86 | 52.10 | 51.56 | 52.10 | 113,992 | +0.52(+1.00%) |
Apr 15, 2014 | 51.99 | 52.25 | 50.88 | 51.58 | 116,615 | -0.32(-0.61%) |
Apr 14, 2014 | 52.06 | 52.33 | 51.46 | 51.90 | 129,191 | +0.24(+0.46%) |
Apr 11, 2014 | 51.77 | 52.38 | 51.23 | 51.66 | 129,904 | -0.57(-1.09%) |
Apr 10, 2014 | 53.68 | 53.73 | 51.73 | 52.24 | 148,585 | -1.48(-2.75%) |
Apr 09, 2014 | 52.78 | 53.91 | 52.19 | 53.71 | 201,606 | +1.12(+2.14%) |
Apr 08, 2014 | 51.68 | 52.73 | 50.94 | 52.59 | 271,325 | +0.96(+1.86%) |
Apr 07, 2014 | 52.44 | 52.44 | 51.40 | 51.63 | 166,078 | -0.97(-1.85%) |
Apr 04, 2014 | 54.15 | 54.28 | 52.39 | 52.60 | 168,173 | -1.17(-2.18%) |
Apr 03, 2014 | 54.50 | 54.91 | 53.24 | 53.77 | 196,531 | -0.46(-0.85%) |
Apr 02, 2014 | 53.04 | 54.43 | 53.01 | 54.23 | 387,032 | +1.33(+2.52%) |
Apr 01, 2014 | 53.48 | 53.69 | 52.61 | 52.90 | 279,325 | -0.34(-0.63%) |
Mar 31, 2014 | 52.79 | 53.45 | 52.76 | 53.23 | 306,636 | +0.63(+1.21%) |
Mar 28, 2014 | 52.23 | 53.27 | 52.15 | 52.60 | 123,967 | +0.43(+0.82%) |
Mar 27, 2014 | 52.65 | 52.74 | 51.95 | 52.17 | 78,661 | -0.59(-1.12%) |
Mar 26, 2014 | 53.80 | 53.89 | 52.44 | 52.76 | 211,201 | -0.77(-1.44%) |
Mar 25, 2014 | 53.51 | 53.88 | 53.21 | 53.53 | 122,291 | +0.22(+0.41%) |
Mar 24, 2014 | 53.60 | 53.93 | 52.93 | 53.31 | 173,264 | -0.26(-0.49%) |
Mar 21, 2014 | 53.21 | 54.01 | 53.10 | 53.58 | 261,846 | +0.48(+0.91%) |
Mar 20, 2014 | 52.60 | 53.19 | 52.21 | 53.10 | 179,231 | +0.58(+1.11%) |
Mar 19, 2014 | 52.85 | 53.02 | 52.13 | 52.52 | 197,249 | -0.17(-0.33%) |
Mar 18, 2014 | 53.07 | 53.41 | 52.50 | 52.69 | 153,649 | -0.35(-0.67%) |
Mar 17, 2014 | 52.35 | 54.69 | 52.31 | 53.04 | 331,966 | +1.83(+3.58%) |
Mar 14, 2014 | 50.48 | 51.24 | 50.48 | 51.21 | 118,533 | +0.59(+1.16%) |
Mar 13, 2014 | 51.48 | 51.73 | 50.29 | 50.62 | 116,031 | -0.73(-1.41%) |
Mar 12, 2014 | 51.75 | 51.97 | 51.09 | 51.35 | 141,011 | -0.67(-1.29%) |
Mar 11, 2014 | 53.74 | 53.87 | 51.96 | 52.02 | 146,277 | -1.68(-3.13%) |
Mar 10, 2014 | 53.85 | 54.00 | 53.11 | 53.70 | 151,410 | -0.15(-0.27%) |
Mar 07, 2014 | 53.89 | 54.27 | 53.43 | 53.84 | 214,263 | +0.10(+0.19%) |
Mar 06, 2014 | 53.72 | 54.05 | 53.56 | 53.74 | 128,249 | +0.01(+0.02%) |
Mar 05, 2014 | 54.41 | 54.41 | 53.63 | 53.73 | 243,911 | -0.93(-1.69%) |
Mar 04, 2014 | 54.29 | 55.21 | 54.02 | 54.66 | 319,150 | +0.14(+0.25%) |
Mar 03, 2014 | 55.45 | 55.48 | 54.25 | 54.52 | 206,915 | -1.37(-2.45%) |
Feb 28, 2014 | 56.44 | 56.58 | 55.71 | 55.89 | 280,269 | -0.43(-0.76%) |
Feb 27, 2014 | 55.91 | 56.35 | 55.65 | 56.32 | 110,058 | +0.24(+0.42%) |
Feb 26, 2014 | 54.81 | 56.23 | 54.42 | 56.08 | 195,173 | +1.31(+2.38%) |
Feb 25, 2014 | 54.60 | 55.15 | 54.43 | 54.78 | 93,019 | +0.09(+0.17%) |
Feb 24, 2014 | 54.41 | 54.96 | 54.38 | 54.68 | 140,816 | +0.29(+0.53%) |
Feb 21, 2014 | 54.57 | 54.74 | 54.29 | 54.40 | 155,536 | +0.03(+0.05%) |
Feb 20, 2014 | 54.43 | 54.50 | 54.03 | 54.37 | 219,406 | +0.20(+0.37%) |
Feb 19, 2014 | 53.44 | 54.44 | 53.44 | 54.17 | 265,451 | +0.76(+1.42%) |
Feb 18, 2014 | 52.80 | 53.61 | 52.29 | 53.41 | 207,325 | +0.72(+1.36%) |
Feb 14, 2014 | 51.79 | 52.69 | 52.69 | 52.69 | 324,172 | +0.91(+1.77%) |
Feb 13, 2014 | 50.26 | 51.83 | 50.14 | 51.78 | 178,714 | +1.10(+2.16%) |
Feb 12, 2014 | 50.41 | 51.17 | 50.14 | 50.68 | 101,999 | +0.33(+0.67%) |
Feb 11, 2014 | 49.37 | 50.57 | 49.15 | 50.35 | 148,578 | +0.94(+1.91%) |
Feb 10, 2014 | 49.66 | 49.66 | 48.77 | 49.41 | 298,543 | -0.41(-0.82%) |
Feb 07, 2014 | 49.45 | 50.16 | 49.36 | 49.82 | 209,654 | +0.52(+1.06%) |
Feb 06, 2014 | 48.68 | 49.57 | 48.39 | 49.29 | 118,813 | +0.72(+1.47%) |
Feb 05, 2014 | 48.92 | 49.19 | 48.36 | 48.58 | 124,538 | -0.49(-1.00%) |
Feb 04, 2014 | 49.08 | 49.31 | 47.66 | 49.06 | 174,892 | +0.11(+0.22%) |
Feb 03, 2014 | 50.77 | 50.77 | 48.73 | 48.96 | 181,085 | -1.75(-3.45%) |
Jan 31, 2014 | 50.17 | 51.34 | 50.17 | 50.70 | 125,438 | -0.33(-0.64%) |
Jan 30, 2014 | 50.77 | 51.38 | 50.38 | 51.03 | 115,630 | +0.50(+0.99%) |
Jan 29, 2014 | 50.94 | 51.23 | 50.45 | 50.53 | 121,485 | -0.75(-1.46%) |
Jan 28, 2014 | 50.55 | 51.45 | 50.47 | 51.28 | 199,067 | +0.90(+1.78%) |
Jan 27, 2014 | 51.18 | 51.29 | 50.04 | 50.39 | 199,532 | -0.60(-1.17%) |
Jan 24, 2014 | 51.78 | 51.78 | 50.30 | 50.98 | 227,149 | -1.26(-2.41%) |
Jan 23, 2014 | 53.55 | 53.77 | 52.05 | 52.24 | 324,402 | -1.46(-2.71%) |
Jan 22, 2014 | 54.06 | 54.20 | 53.43 | 53.70 | 98,132 | -0.40(-0.74%) |
Jan 21, 2014 | 54.66 | 54.66 | 53.62 | 54.10 | 124,797 | -0.13(-0.23%) |
Jan 17, 2014 | 54.02 | 54.22 | 54.22 | 54.22 | 245,394 | +0.17(+0.32%) |
Jan 16, 2014 | 53.99 | 54.30 | 53.75 | 54.05 | 137,775 | -0.01(-0.02%) |
Jan 15, 2014 | 53.77 | 54.28 | 53.77 | 54.06 | 191,067 | +0.29(+0.54%) |
Jan 14, 2014 | 52.80 | 53.79 | 52.80 | 53.77 | 142,948 | +1.30(+2.48%) |
Jan 13, 2014 | 53.11 | 53.52 | 52.22 | 52.47 | 188,733 | -0.88(-1.65%) |
Jan 10, 2014 | 54.32 | 54.42 | 53.08 | 53.35 | 338,662 | -1.16(-2.13%) |
Jan 09, 2014 | 54.53 | 54.79 | 54.01 | 54.50 | 85,773 | +0.17(+0.32%) |
Jan 08, 2014 | 54.24 | 54.76 | 54.01 | 54.33 | 90,677 | +0.19(+0.35%) |
Jan 07, 2014 | 53.99 | 54.30 | 53.82 | 54.14 | 332,501 | +0.40(+0.74%) |
Jan 06, 2014 | 54.48 | 54.78 | 53.68 | 53.74 | 129,883 | -0.62(-1.15%) |
Jan 03, 2014 | 54.76 | 55.09 | 54.29 | 54.37 | 136,187 | -0.37(-0.68%) |
Jan 02, 2014 | 55.92 | 55.94 | 54.66 | 54.74 | 95,111 | -1.26(-2.25%) |
Dec 31, 2013 | 55.76 | 56.00 | 56.00 | 56.00 | 92,257 | +0.19(+0.34%) |
Dec 30, 2013 | 56.34 | 56.58 | 55.73 | 55.81 | 77,531 | -0.48(-0.85%) |
Dec 27, 2013 | 56.56 | 56.71 | 56.08 | 56.29 | 62,629 | -0.02(-0.03%) |
Dec 26, 2013 | 56.14 | 56.58 | 56.14 | 56.30 | 62,502 | +0.28(+0.50%) |
Dec 24, 2013 | 55.52 | 56.35 | 55.52 | 56.02 | 61,751 | +0.61(+1.09%) |
Dec 23, 2013 | 54.68 | 55.55 | 54.68 | 55.42 | 88,797 | +1.07(+1.97%) |
Dec 20, 2013 | 54.04 | 54.68 | 53.32 | 54.35 | 493,125 | +0.33(+0.60%) |
Dec 19, 2013 | 54.31 | 54.67 | 53.65 | 54.02 | 133,888 | -0.34(-0.63%) |
Dec 18, 2013 | 53.97 | 54.37 | 53.27 | 54.37 | 173,794 | +0.33(+0.60%) |
Dec 17, 2013 | 54.23 | 54.23 | 53.68 | 54.04 | 113,728 | -0.07(-0.13%) |
Dec 16, 2013 | 52.97 | 54.22 | 52.91 | 54.11 | 128,501 | +1.28(+2.42%) |
Dec 13, 2013 | 53.07 | 53.42 | 52.70 | 52.84 | 115,103 | -0.20(-0.38%) |
Dec 12, 2013 | 53.69 | 53.69 | 52.99 | 53.04 | 146,192 | -0.18(-0.34%) |
Dec 11, 2013 | 53.38 | 53.50 | 53.02 | 53.22 | 187,559 | -0.12(-0.22%) |
Dec 10, 2013 | 53.34 | 53.76 | 53.12 | 53.34 | 162,164 | -0.23(-0.42%) |
Dec 09, 2013 | 53.37 | 53.69 | 53.08 | 53.56 | 81,561 | +0.23(+0.42%) |
Dec 06, 2013 | 52.72 | 53.82 | 52.65 | 53.34 | 98,152 | +0.93(+1.78%) |
Dec 05, 2013 | 52.88 | 53.32 | 52.33 | 52.40 | 99,320 | -0.47(-0.89%) |
Dec 04, 2013 | 53.28 | 53.99 | 52.72 | 52.87 | 262,484 | -0.70(-1.30%) |
Dec 03, 2013 | 53.39 | 53.67 | 53.21 | 53.57 | 79,707 | -0.06(-0.12%) |
Dec 02, 2013 | 54.39 | 54.90 | 53.42 | 53.63 | 86,027 | -0.78(-1.43%) |
Nov 29, 2013 | 54.71 | 54.94 | 54.30 | 54.41 | 61,792 | -0.05(-0.10%) |
Nov 27, 2013 | 54.39 | 54.66 | 54.30 | 54.47 | 91,194 | +0.14(+0.27%) |
Nov 26, 2013 | 53.76 | 54.47 | 53.76 | 54.32 | 166,418 | +0.52(+0.98%) |
Nov 25, 2013 | 53.33 | 53.99 | 53.13 | 53.80 | 106,159 | +0.76(+1.43%) |
Nov 22, 2013 | 52.42 | 53.16 | 51.98 | 53.04 | 119,449 | +0.69(+1.31%) |
Nov 21, 2013 | 51.58 | 52.89 | 51.56 | 52.35 | 136,690 | +0.87(+1.69%) |
Nov 20, 2013 | 52.52 | 52.74 | 51.45 | 51.48 | 106,126 | -1.23(-2.34%) |
Nov 19, 2013 | 52.99 | 53.27 | 52.38 | 52.71 | 76,843 | -0.38(-0.72%) |
Nov 18, 2013 | 53.01 | 53.85 | 52.96 | 53.09 | 84,544 | +0.20(+0.38%) |
Nov 15, 2013 | 52.68 | 53.18 | 52.36 | 52.89 | 127,635 | +0.14(+0.26%) |
Nov 14, 2013 | 52.60 | 52.91 | 52.09 | 52.76 | 49,612 | -0.02(-0.03%) |
Nov 13, 2013 | 52.58 | 53.18 | 52.51 | 52.77 | 190,467 | -0.15(-0.29%) |
Nov 12, 2013 | 52.74 | 52.99 | 52.43 | 52.93 | 122,687 | +0.09(+0.17%) |
Nov 11, 2013 | 52.73 | 53.16 | 52.60 | 52.84 | 44,424 | -0.05(-0.10%) |
Nov 08, 2013 | 51.77 | 53.04 | 51.77 | 52.89 | 185,523 | +1.04(+2.00%) |
Nov 07, 2013 | 52.65 | 52.83 | 51.67 | 51.85 | 96,860 | -0.70(-1.34%) |
Nov 06, 2013 | 52.60 | 52.67 | 52.28 | 52.56 | 106,827 | +0.14(+0.28%) |
Nov 05, 2013 | 52.20 | 52.52 | 52.02 | 52.41 | 57,709 | -0.11(-0.21%) |
Nov 04, 2013 | 52.61 | 52.61 | 52.14 | 52.52 | 174,706 | +0.19(+0.36%) |
Nov 01, 2013 | 52.08 | 52.47 | 51.41 | 52.33 | 182,473 | +0.15(+0.29%) |
Oct 31, 2013 | 52.28 | 52.53 | 51.89 | 52.18 | 186,689 | -0.14(-0.26%) |
Oct 30, 2013 | 52.11 | 52.78 | 51.66 | 52.31 | 362,220 | -0.13(-0.24%) |
Oct 29, 2013 | 52.40 | 52.61 | 52.19 | 52.44 | 149,006 | +0.30(+0.57%) |
Oct 28, 2013 | 51.52 | 52.57 | 51.51 | 52.14 | 323,615 | +0.51(+1.00%) |
Oct 25, 2013 | 51.94 | 52.04 | 51.41 | 51.63 | 177,508 | -0.11(-0.21%) |
Oct 24, 2013 | 51.58 | 51.91 | 51.49 | 51.74 | 71,140 | +0.19(+0.37%) |
Oct 23, 2013 | 50.95 | 51.66 | 50.63 | 51.55 | 179,954 | +0.32(+0.62%) |
Oct 22, 2013 | 50.88 | 51.45 | 50.88 | 51.23 | 128,433 | +0.51(+1.00%) |
Oct 21, 2013 | 50.08 | 50.86 | 50.08 | 50.73 | 112,654 | +0.60(+1.19%) |
Oct 18, 2013 | 50.13 | 50.21 | 49.65 | 50.13 | 172,000 | +0.24(+0.49%) |
Oct 17, 2013 | 49.61 | 49.89 | 49.23 | 49.89 | 279,250 | +0.07(+0.14%) |
Oct 16, 2013 | 49.45 | 50.11 | 48.92 | 49.81 | 216,707 | +0.59(+1.19%) |
Oct 15, 2013 | 48.89 | 49.33 | 48.46 | 49.23 | 206,897 | +0.25(+0.52%) |
Oct 14, 2013 | 48.74 | 49.14 | 48.47 | 48.97 | 218,544 | -0.01(-0.02%) |
Oct 11, 2013 | 47.98 | 49.23 | 47.84 | 48.98 | 128,126 | +0.75(+1.55%) |
Oct 10, 2013 | 48.03 | 48.48 | 47.93 | 48.23 | 276,801 | +0.61(+1.27%) |
Oct 09, 2013 | 48.03 | 48.25 | 47.26 | 47.63 | 140,985 | -0.32(-0.66%) |
Oct 08, 2013 | 48.86 | 49.13 | 47.72 | 47.94 | 231,637 | -0.92(-1.89%) |
Oct 07, 2013 | 48.91 | 49.18 | 48.39 | 48.86 | 213,724 | -0.77(-1.55%) |
Oct 04, 2013 | 49.53 | 49.79 | 49.31 | 49.63 | 171,544 | -0.01(-0.02%) |
Oct 03, 2013 | 51.11 | 51.11 | 49.53 | 49.64 | 204,107 | -1.61(-3.14%) |
Oct 02, 2013 | 51.16 | 51.40 | 50.55 | 51.25 | 122,258 | -0.23(-0.46%) |
Oct 01, 2013 | 51.05 | 51.81 | 50.87 | 51.48 | 187,020 | +0.58(+1.14%) |
Sep 30, 2013 | 50.06 | 50.93 | 49.97 | 50.91 | 192,973 | +0.08(+0.16%) |
Sep 27, 2013 | 50.91 | 51.24 | 50.75 | 50.82 | 68,572 | -0.59(-1.14%) |
Sep 26, 2013 | 51.36 | 51.61 | 50.98 | 51.41 | 64,699 | +0.25(+0.49%) |
Sep 25, 2013 | 51.36 | 51.72 | 51.14 | 51.16 | 68,630 | -0.21(-0.40%) |
Sep 24, 2013 | 51.66 | 52.03 | 51.30 | 51.37 | 73,606 | -0.13(-0.25%) |
Sep 23, 2013 | 51.70 | 52.39 | 51.26 | 51.49 | 72,506 | -0.20(-0.38%) |
Sep 20, 2013 | 52.54 | 52.54 | 51.59 | 51.69 | 224,752 | -0.52(-1.00%) |
Sep 19, 2013 | 51.86 | 52.46 | 51.85 | 52.22 | 66,459 | +0.36(+0.70%) |
Sep 18, 2013 | 50.80 | 51.92 | 50.59 | 51.85 | 81,497 | +1.04(+2.04%) |
Sep 17, 2013 | 50.35 | 50.83 | 49.62 | 50.82 | 61,737 | +0.28(+0.55%) |
Sep 16, 2013 | 50.38 | 50.63 | 50.24 | 50.54 | 112,816 | +0.41(+0.81%) |
Sep 13, 2013 | 50.10 | 50.35 | 49.67 | 50.13 | 57,538 | +0.23(+0.45%) |
Sep 12, 2013 | 49.68 | 50.26 | 49.59 | 49.90 | 136,033 | +0.09(+0.18%) |
Sep 11, 2013 | 49.93 | 50.32 | 49.62 | 49.81 | 57,824 | -0.20(-0.40%) |
Sep 10, 2013 | 49.29 | 50.08 | 49.29 | 50.01 | 82,118 | +0.96(+1.95%) |
Sep 09, 2013 | 48.18 | 49.10 | 48.09 | 49.05 | 48,199 | +0.94(+1.95%) |
Sep 06, 2013 | 48.49 | 48.58 | 47.51 | 48.12 | 56,542 | -0.23(-0.47%) |
Sep 05, 2013 | 47.74 | 48.47 | 47.66 | 48.34 | 116,534 | +0.46(+0.96%) |
Sep 04, 2013 | 46.82 | 48.06 | 46.82 | 47.88 | 117,103 | +1.09(+2.34%) |