Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.10 | 54.75 | 53.84 | 54.31 | 2,780,472 | +0.10(+0.18%) |
Sep 29, 2014 | 54.01 | 54.44 | 53.42 | 54.21 | 1,334,428 | -0.35(-0.64%) |
Sep 26, 2014 | 54.17 | 54.69 | 53.74 | 54.56 | 1,797,055 | +0.24(+0.44%) |
Sep 25, 2014 | 55.01 | 55.14 | 54.21 | 54.32 | 2,974,420 | -0.85(-1.54%) |
Sep 24, 2014 | 54.30 | 55.63 | 53.48 | 55.17 | 3,076,121 | +0.59(+1.08%) |
Sep 23, 2014 | 54.57 | 55.20 | 54.22 | 54.58 | 1,449,807 | +0.03(+0.05%) |
Sep 22, 2014 | 55.08 | 55.25 | 53.94 | 54.55 | 1,608,992 | -0.78(-1.41%) |
Sep 19, 2014 | 55.68 | 55.82 | 55.23 | 55.33 | 1,782,398 | +0.01(+0.02%) |
Sep 18, 2014 | 56.22 | 56.22 | 55.25 | 55.32 | 1,308,068 | -0.57(-1.02%) |
Sep 17, 2014 | 56.38 | 56.57 | 55.58 | 55.89 | 1,606,205 | -0.18(-0.32%) |
Sep 16, 2014 | 54.00 | 56.50 | 54.00 | 56.07 | 2,605,459 | -0.44(-0.78%) |
Sep 15, 2014 | 56.53 | 56.95 | 56.01 | 56.51 | 1,275,531 | -0.18(-0.32%) |
Sep 12, 2014 | 57.32 | 57.32 | 56.48 | 56.69 | 1,719,328 | -0.87(-1.51%) |
Sep 11, 2014 | 56.95 | 57.70 | 56.64 | 57.56 | 1,284,310 | +0.16(+0.28%) |
Sep 10, 2014 | 57.14 | 57.58 | 56.48 | 57.40 | 1,752,387 | +0.43(+0.75%) |
Sep 09, 2014 | 56.21 | 57.62 | 55.98 | 56.97 | 2,202,303 | +0.72(+1.28%) |
Sep 08, 2014 | 57.18 | 57.18 | 55.67 | 56.25 | 1,995,293 | -1.30(-2.26%) |
Sep 05, 2014 | 56.98 | 57.75 | 56.67 | 57.55 | 2,374,795 | +0.50(+0.88%) |
Sep 04, 2014 | 59.61 | 59.71 | 55.90 | 57.05 | 3,813,798 | -2.63(-4.41%) |
Sep 03, 2014 | 60.26 | 60.88 | 59.58 | 59.68 | 1,690,012 | -0.70(-1.16%) |
Sep 02, 2014 | 61.84 | 62.00 | 60.30 | 60.38 | 1,151,502 | -1.46(-2.36%) |
Aug 29, 2014 | 61.66 | 61.84 | 61.84 | 61.84 | 1,142,700 | +0.25(+0.41%) |
Aug 28, 2014 | 61.26 | 61.74 | 61.02 | 61.59 | 968,300 | +0.08(+0.13%) |
Aug 27, 2014 | 61.20 | 61.73 | 60.82 | 61.51 | 872,279 | +0.30(+0.49%) |
Aug 26, 2014 | 60.84 | 61.64 | 60.46 | 61.21 | 1,002,373 | +0.62(+1.02%) |
Aug 25, 2014 | 60.41 | 60.67 | 60.07 | 60.59 | 787,497 | +0.56(+0.93%) |
Aug 22, 2014 | 60.63 | 60.72 | 59.61 | 60.03 | 785,163 | -0.75(-1.23%) |
Aug 21, 2014 | 60.78 | 60.90 | 59.81 | 60.78 | 1,058,770 | +0.02(+0.03%) |
Aug 20, 2014 | 60.21 | 60.86 | 60.20 | 60.76 | 1,249,901 | +0.31(+0.51%) |
Aug 19, 2014 | 59.91 | 60.46 | 59.54 | 60.45 | 1,314,081 | +0.65(+1.09%) |
Aug 18, 2014 | 60.37 | 60.56 | 59.53 | 59.80 | 860,105 | -0.16(-0.27%) |
Aug 15, 2014 | 59.77 | 60.29 | 59.47 | 59.96 | 1,302,159 | +0.49(+0.82%) |
Aug 14, 2014 | 60.47 | 60.68 | 59.31 | 59.47 | 1,151,910 | -0.83(-1.38%) |
Aug 13, 2014 | 60.33 | 60.64 | 60.02 | 60.30 | 1,146,829 | +0.29(+0.48%) |
Aug 12, 2014 | 60.98 | 61.09 | 59.65 | 60.01 | 1,479,487 | -1.07(-1.75%) |
Aug 11, 2014 | 61.61 | 61.77 | 60.94 | 61.08 | 1,015,673 | -0.16(-0.26%) |
Aug 08, 2014 | 60.35 | 61.15 | 59.86 | 61.24 | 1,230,336 | +1.26(+2.10%) |
Aug 07, 2014 | 61.40 | 61.47 | 59.81 | 59.98 | 1,459,187 | -1.21(-1.98%) |
Aug 06, 2014 | 60.61 | 62.00 | 60.27 | 61.19 | 946,461 | +0.41(+0.67%) |
Aug 05, 2014 | 61.66 | 61.87 | 60.27 | 60.78 | 1,222,840 | -1.22(-1.97%) |
Aug 04, 2014 | 60.18 | 62.10 | 59.88 | 62.00 | 1,767,815 | +2.05(+3.42%) |
Aug 01, 2014 | 60.43 | 61.23 | 59.56 | 59.95 | 2,150,478 | -0.85(-1.40%) |
Jul 31, 2014 | 61.91 | 62.15 | 60.74 | 60.80 | 1,955,352 | -1.37(-2.20%) |
Jul 30, 2014 | 62.58 | 62.84 | 61.96 | 62.17 | 1,513,750 | -0.33(-0.53%) |
Jul 29, 2014 | 63.78 | 63.78 | 62.46 | 62.50 | 1,557,045 | -1.02(-1.61%) |
Jul 28, 2014 | 63.48 | 63.71 | 62.92 | 63.52 | 1,290,508 | +0.24(+0.38%) |
Jul 25, 2014 | 62.62 | 63.41 | 62.43 | 63.28 | 1,358,304 | +0.66(+1.05%) |
Jul 24, 2014 | 63.70 | 63.92 | 62.60 | 62.62 | 2,477,484 | -0.60(-0.95%) |
Jul 23, 2014 | 63.07 | 63.89 | 62.08 | 63.22 | 2,875,872 | +1.92(+3.13%) |
Jul 22, 2014 | 61.16 | 61.80 | 61.03 | 61.30 | 1,320,319 | +0.40(+0.66%) |
Jul 21, 2014 | 60.69 | 61.29 | 60.51 | 60.90 | 1,032,800 | -0.03(-0.05%) |
Jul 18, 2014 | 60.57 | 60.97 | 60.28 | 60.93 | 1,118,979 | +0.42(+0.69%) |
Jul 17, 2014 | 61.06 | 61.51 | 60.28 | 60.51 | 1,411,830 | -0.87(-1.42%) |
Jul 16, 2014 | 60.70 | 61.39 | 60.44 | 61.38 | 1,187,199 | +1.10(+1.82%) |
Jul 15, 2014 | 59.83 | 60.44 | 59.83 | 60.28 | 1,789,906 | +0.13(+0.22%) |
Jul 14, 2014 | 59.60 | 60.33 | 59.42 | 60.15 | 1,182,082 | +0.98(+1.66%) |
Jul 11, 2014 | 59.46 | 59.59 | 58.83 | 59.17 | 1,200,152 | -0.30(-0.50%) |
Jul 10, 2014 | 60.07 | 60.08 | 59.24 | 59.47 | 2,090,551 | -1.02(-1.69%) |
Jul 09, 2014 | 60.11 | 60.51 | 59.74 | 60.49 | 1,131,400 | +0.57(+0.95%) |
Jul 08, 2014 | 59.47 | 59.97 | 59.15 | 59.92 | 1,722,616 | +0.33(+0.55%) |
Jul 07, 2014 | 60.78 | 60.81 | 59.28 | 59.59 | 1,674,232 | -1.25(-2.05%) |
Jul 03, 2014 | 60.75 | 60.84 | 60.84 | 60.84 | 1,100,100 | +0.59(+0.98%) |
Jul 02, 2014 | 60.27 | 60.60 | 59.70 | 60.25 | 1,556,929 | +0.14(+0.23%) |
Jul 01, 2014 | 61.39 | 61.39 | 59.92 | 60.11 | 2,126,288 | -0.96(-1.57%) |
Jun 30, 2014 | 60.49 | 61.09 | 60.17 | 61.07 | 1,322,956 | +0.82(+1.36%) |
Jun 27, 2014 | 60.00 | 60.37 | 59.63 | 60.25 | 1,262,026 | -0.01(-0.02%) |
Jun 26, 2014 | 61.43 | 61.59 | 60.06 | 60.26 | 1,645,097 | -1.28(-2.08%) |
Jun 25, 2014 | 60.79 | 61.58 | 60.67 | 61.54 | 651,314 | +0.50(+0.82%) |
Jun 24, 2014 | 61.83 | 62.32 | 60.89 | 61.04 | 1,415,291 | -0.85(-1.37%) |
Jun 23, 2014 | 61.67 | 62.43 | 61.49 | 61.89 | 2,067,114 | +0.39(+0.63%) |
Jun 20, 2014 | 60.11 | 61.50 | 60.00 | 61.50 | 2,752,671 | +1.53(+2.55%) |
Jun 19, 2014 | 59.92 | 59.97 | 59.28 | 59.97 | 769,210 | +0.30(+0.50%) |
Jun 18, 2014 | 58.85 | 59.70 | 58.54 | 59.67 | 1,580,347 | +0.82(+1.39%) |
Jun 17, 2014 | 59.03 | 59.28 | 58.64 | 58.85 | 1,111,668 | -0.15(-0.25%) |
Jun 16, 2014 | 59.05 | 59.08 | 58.52 | 59.00 | 1,623,188 | +0.15(+0.25%) |
Jun 13, 2014 | 59.31 | 59.34 | 58.60 | 58.85 | 1,589,843 | -0.36(-0.61%) |
Jun 12, 2014 | 59.04 | 59.53 | 58.93 | 59.21 | 1,044,347 | +0.21(+0.36%) |
Jun 11, 2014 | 59.15 | 59.16 | 58.65 | 59.00 | 1,080,067 | -0.13(-0.22%) |
Jun 10, 2014 | 58.99 | 59.25 | 58.93 | 59.13 | 1,102,119 | +0.27(+0.46%) |
Jun 06, 2014 | 59.10 | 59.26 | 58.82 | 58.86 | 1,886,421 | -0.05(-0.08%) |
Jun 05, 2014 | 58.86 | 59.07 | 58.27 | 58.91 | 1,135,511 | -0.10(-0.17%) |
Jun 04, 2014 | 58.18 | 59.25 | 57.69 | 59.01 | 1,448,910 | +0.71(+1.22%) |
Jun 03, 2014 | 57.91 | 58.36 | 57.49 | 58.30 | 916,427 | +0.39(+0.67%) |
Jun 02, 2014 | 58.10 | 58.37 | 57.28 | 57.91 | 1,043,465 | -0.15(-0.26%) |
May 30, 2014 | 58.00 | 58.16 | 57.72 | 58.06 | 1,272,678 | +0.16(+0.28%) |
May 29, 2014 | 57.27 | 57.99 | 57.06 | 57.90 | 1,106,424 | +0.60(+1.05%) |
May 28, 2014 | 57.59 | 57.65 | 56.52 | 57.30 | 1,438,536 | -0.31(-0.54%) |
May 27, 2014 | 57.13 | 57.65 | 56.68 | 57.61 | 1,682,317 | +0.90(+1.59%) |
May 23, 2014 | 56.15 | 56.71 | 56.71 | 56.71 | 1,362,500 | +0.40(+0.71%) |
May 22, 2014 | 56.31 | 56.84 | 55.87 | 56.31 | 884,026 | +0.23(+0.41%) |
May 21, 2014 | 55.70 | 56.28 | 55.65 | 56.08 | 1,614,128 | +0.56(+1.01%) |
May 20, 2014 | 55.44 | 55.80 | 55.22 | 55.52 | 1,246,155 | -0.12(-0.22%) |
May 19, 2014 | 55.30 | 56.17 | 55.16 | 55.64 | 896,113 | +0.23(+0.42%) |
May 16, 2014 | 55.37 | 55.72 | 54.89 | 55.41 | 1,050,155 | -0.12(-0.22%) |
May 15, 2014 | 55.62 | 55.77 | 54.38 | 55.53 | 1,241,752 | -0.27(-0.48%) |
May 14, 2014 | 56.40 | 56.79 | 55.68 | 55.80 | 1,244,611 | -0.71(-1.26%) |
May 13, 2014 | 56.13 | 57.02 | 56.13 | 56.51 | 1,716,755 | +0.56(+1.00%) |
May 12, 2014 | 56.05 | 56.38 | 55.39 | 55.95 | 1,296,022 | -0.01(-0.02%) |
May 09, 2014 | 56.11 | 56.36 | 55.43 | 55.96 | 914,373 | -0.07(-0.12%) |
May 08, 2014 | 56.49 | 56.96 | 55.92 | 56.03 | 1,263,369 | -0.56(-0.99%) |
May 07, 2014 | 57.41 | 57.76 | 56.43 | 56.59 | 1,390,127 | -0.69(-1.20%) |
May 06, 2014 | 58.00 | 58.05 | 57.11 | 57.28 | 1,646,069 | +0.25(+0.44%) |
May 05, 2014 | 56.37 | 57.15 | 56.18 | 57.03 | 1,369,984 | +0.47(+0.83%) |
May 02, 2014 | 56.46 | 57.00 | 56.31 | 56.56 | 835,531 | +0.09(+0.16%) |
May 01, 2014 | 56.65 | 56.99 | 55.99 | 56.47 | 1,612,628 | -0.23(-0.41%) |
Apr 30, 2014 | 56.29 | 56.89 | 55.96 | 56.70 | 2,120,660 | +0.48(+0.85%) |
Apr 29, 2014 | 56.97 | 57.67 | 56.19 | 56.22 | 1,902,074 | -0.28(-0.50%) |
Apr 28, 2014 | 57.24 | 57.26 | 56.01 | 56.50 | 1,831,330 | -0.30(-0.53%) |
Apr 25, 2014 | 57.57 | 57.81 | 56.35 | 56.80 | 2,014,314 | -0.37(-0.65%) |
Apr 24, 2014 | 57.96 | 58.24 | 57.07 | 57.17 | 2,085,650 | -0.58(-1.00%) |
Apr 23, 2014 | 58.23 | 59.28 | 57.56 | 57.75 | 4,214,537 | +2.33(+4.20%) |
Apr 22, 2014 | 54.98 | 55.58 | 54.64 | 55.42 | 1,645,732 | +0.10(+0.18%) |
Apr 21, 2014 | 54.85 | 55.73 | 54.74 | 55.32 | 1,345,886 | +0.52(+0.95%) |
Apr 17, 2014 | 54.85 | 54.80 | 54.80 | 54.80 | 1,078,300 | +0.17(+0.31%) |
Apr 16, 2014 | 54.23 | 54.72 | 53.85 | 54.63 | 1,502,553 | +0.96(+1.79%) |
Apr 15, 2014 | 52.70 | 53.84 | 52.49 | 53.67 | 1,511,523 | +1.22(+2.33%) |
Apr 14, 2014 | 52.28 | 53.07 | 52.08 | 52.45 | 1,908,124 | +0.29(+0.56%) |
Apr 11, 2014 | 52.00 | 52.48 | 51.55 | 52.16 | 2,568,977 | -0.91(-1.71%) |
Apr 10, 2014 | 53.32 | 54.14 | 52.80 | 53.07 | 1,591,450 | -0.31(-0.58%) |
Apr 09, 2014 | 53.65 | 53.81 | 52.75 | 53.38 | 1,067,596 | -0.15(-0.28%) |
Apr 08, 2014 | 53.36 | 54.00 | 53.20 | 53.53 | 996,398 | +0.17(+0.32%) |
Apr 07, 2014 | 54.62 | 54.62 | 53.30 | 53.36 | 1,088,042 | -1.33(-2.43%) |
Apr 04, 2014 | 54.47 | 55.33 | 54.17 | 54.69 | 2,032,636 | +0.71(+1.32%) |
Apr 03, 2014 | 54.09 | 54.25 | 53.76 | 53.98 | 1,928,221 | -0.02(-0.04%) |
Apr 02, 2014 | 53.00 | 54.26 | 52.87 | 54.00 | 2,458,472 | +1.12(+2.12%) |
Apr 01, 2014 | 52.36 | 53.20 | 52.22 | 52.88 | 1,531,560 | +0.59(+1.13%) |
Mar 31, 2014 | 52.56 | 52.76 | 52.13 | 52.29 | 985,979 | -0.12(-0.23%) |
Mar 28, 2014 | 51.79 | 52.58 | 51.51 | 52.41 | 1,683,425 | +0.70(+1.35%) |
Mar 27, 2014 | 51.97 | 52.46 | 51.66 | 51.71 | 1,262,193 | -0.26(-0.50%) |
Mar 26, 2014 | 52.58 | 52.72 | 51.82 | 51.97 | 1,173,546 | -0.33(-0.63%) |
Mar 25, 2014 | 52.32 | 52.64 | 52.05 | 52.30 | 738,136 | +0.24(+0.46%) |
Mar 24, 2014 | 52.67 | 53.04 | 51.99 | 52.06 | 689,251 | -0.48(-0.91%) |
Mar 21, 2014 | 52.99 | 53.89 | 52.38 | 52.54 | 2,654,616 | +0.13(+0.25%) |
Mar 20, 2014 | 51.14 | 52.45 | 51.12 | 52.41 | 1,607,973 | +1.20(+2.34%) |
Mar 19, 2014 | 51.32 | 51.47 | 50.87 | 51.21 | 939,606 | -0.10(-0.19%) |
Mar 18, 2014 | 51.22 | 51.54 | 51.12 | 51.31 | 1,110,226 | +0.08(+0.16%) |
Mar 17, 2014 | 51.43 | 51.81 | 50.98 | 51.23 | 985,090 | -0.12(-0.23%) |
Mar 14, 2014 | 50.62 | 51.38 | 50.48 | 51.35 | 1,399,008 | +0.70(+1.38%) |
Mar 13, 2014 | 51.34 | 51.59 | 50.39 | 50.65 | 1,627,208 | -0.68(-1.32%) |
Mar 12, 2014 | 51.51 | 51.63 | 51.00 | 51.33 | 1,157,816 | -0.62(-1.19%) |
Mar 11, 2014 | 53.02 | 53.41 | 51.89 | 51.95 | 1,242,707 | -0.95(-1.80%) |
Mar 10, 2014 | 52.89 | 53.03 | 52.53 | 52.90 | 1,879,404 | -0.37(-0.69%) |
Mar 07, 2014 | 52.54 | 53.52 | 52.49 | 53.27 | 3,687,952 | +0.70(+1.33%) |
Mar 06, 2014 | 50.98 | 52.58 | 50.92 | 52.57 | 2,921,540 | +1.88(+3.71%) |
Mar 05, 2014 | 50.28 | 50.71 | 50.06 | 50.69 | 2,116,615 | +0.54(+1.08%) |
Mar 04, 2014 | 50.25 | 50.53 | 49.99 | 50.15 | 1,252,316 | +0.45(+0.91%) |
Mar 03, 2014 | 49.96 | 50.74 | 49.57 | 49.70 | 1,286,851 | -0.54(-1.07%) |
Feb 28, 2014 | 49.98 | 50.51 | 49.69 | 50.24 | 1,976,049 | +0.25(+0.50%) |
Feb 27, 2014 | 50.20 | 50.42 | 49.31 | 49.99 | 1,666,190 | -0.21(-0.42%) |
Feb 26, 2014 | 50.48 | 51.42 | 50.05 | 50.20 | 1,452,188 | +0.10(+0.20%) |
Feb 25, 2014 | 50.46 | 50.61 | 49.60 | 50.10 | 2,780,919 | -0.56(-1.11%) |
Feb 24, 2014 | 50.52 | 51.09 | 50.02 | 50.66 | 1,555,327 | +0.64(+1.28%) |
Feb 21, 2014 | 50.82 | 50.88 | 50.01 | 50.02 | 1,504,519 | -0.80(-1.57%) |
Feb 20, 2014 | 50.51 | 50.90 | 50.29 | 50.82 | 1,254,325 | +0.30(+0.59%) |
Feb 19, 2014 | 50.64 | 51.30 | 50.40 | 50.52 | 1,672,478 | -0.43(-0.84%) |
Feb 18, 2014 | 51.31 | 51.55 | 50.54 | 50.95 | 1,913,392 | -0.29(-0.57%) |
Feb 14, 2014 | 51.36 | 51.24 | 51.24 | 51.24 | 1,658,600 | -0.12(-0.23%) |
Feb 13, 2014 | 50.62 | 51.96 | 50.40 | 51.36 | 2,084,244 | +0.70(+1.38%) |
Feb 12, 2014 | 50.54 | 51.07 | 50.34 | 50.66 | 2,090,517 | +0.39(+0.78%) |
Feb 11, 2014 | 49.71 | 50.61 | 49.52 | 50.27 | 2,730,319 | +1.16(+2.36%) |
Feb 10, 2014 | 48.59 | 49.39 | 48.13 | 49.11 | 4,101,959 | +0.74(+1.53%) |
Feb 07, 2014 | 48.00 | 50.91 | 47.60 | 48.37 | 8,239,521 | -1.58(-3.16%) |
Feb 06, 2014 | 49.60 | 50.73 | 49.41 | 49.95 | 3,664,237 | +0.55(+1.11%) |
Feb 05, 2014 | 49.52 | 49.55 | 48.62 | 49.40 | 2,610,005 | -0.32(-0.64%) |
Feb 04, 2014 | 49.00 | 49.93 | 48.92 | 49.72 | 2,215,765 | +0.78(+1.59%) |
Feb 03, 2014 | 49.46 | 49.74 | 48.74 | 48.94 | 2,276,388 | -0.50(-1.01%) |
Jan 31, 2014 | 49.29 | 50.02 | 49.04 | 49.44 | 1,555,872 | -0.47(-0.94%) |
Jan 30, 2014 | 49.15 | 49.96 | 49.03 | 49.91 | 2,254,775 | +1.01(+2.07%) |
Jan 29, 2014 | 48.72 | 49.35 | 48.50 | 48.90 | 2,230,096 | -0.29(-0.59%) |
Jan 28, 2014 | 48.73 | 49.20 | 48.33 | 49.19 | 2,108,333 | +0.26(+0.53%) |
Jan 27, 2014 | 49.49 | 49.62 | 48.82 | 48.93 | 2,642,408 | -0.47(-0.95%) |
Jan 24, 2014 | 49.70 | 50.49 | 48.98 | 49.40 | 3,159,820 | -0.79(-1.57%) |
Jan 23, 2014 | 51.13 | 51.54 | 50.19 | 50.19 | 2,837,652 | -1.40(-2.71%) |
Jan 22, 2014 | 51.62 | 51.70 | 51.01 | 51.59 | 1,489,561 | +0.29(+0.57%) |
Jan 21, 2014 | 51.43 | 52.18 | 51.00 | 51.30 | 1,526,646 | +0.30(+0.59%) |
Jan 17, 2014 | 51.10 | 51.00 | 51.00 | 51.00 | 1,648,500 | -0.08(-0.16%) |
Jan 16, 2014 | 51.00 | 51.42 | 50.81 | 51.08 | 1,197,158 | -0.12(-0.23%) |
Jan 15, 2014 | 51.91 | 51.99 | 51.14 | 51.20 | 1,656,429 | -0.71(-1.37%) |
Jan 14, 2014 | 51.07 | 51.91 | 51.03 | 51.91 | 1,427,568 | +0.86(+1.68%) |
Jan 13, 2014 | 52.35 | 52.35 | 51.04 | 51.05 | 2,354,528 | -1.26(-2.41%) |
Jan 10, 2014 | 51.53 | 52.33 | 51.45 | 52.31 | 1,345,866 | +0.83(+1.61%) |
Jan 09, 2014 | 51.47 | 52.08 | 51.16 | 51.48 | 1,028,226 | +0.08(+0.16%) |
Jan 08, 2014 | 51.29 | 51.66 | 50.98 | 51.40 | 1,695,629 | +0.10(+0.19%) |
Jan 07, 2014 | 51.67 | 51.94 | 51.15 | 51.30 | 1,316,283 | -0.60(-1.16%) |
Jan 06, 2014 | 52.00 | 52.30 | 51.52 | 51.90 | 1,831,726 | +0.00(+0.00%) |
Jan 03, 2014 | 51.39 | 52.22 | 51.18 | 51.90 | 1,736,851 | +0.65(+1.27%) |
Jan 02, 2014 | 51.94 | 52.21 | 50.86 | 51.25 | 1,963,809 | -0.96(-1.84%) |
Dec 31, 2013 | 51.77 | 52.21 | 52.21 | 52.21 | 1,154,600 | +0.67(+1.30%) |
Dec 30, 2013 | 52.16 | 52.34 | 51.24 | 51.54 | 1,330,239 | -0.36(-0.69%) |
Dec 27, 2013 | 52.36 | 52.42 | 51.85 | 51.90 | 1,470,288 | -0.37(-0.71%) |
Dec 26, 2013 | 52.96 | 52.96 | 52.00 | 52.27 | 982,766 | +0.06(+0.11%) |
Dec 24, 2013 | 51.80 | 52.38 | 51.65 | 52.21 | 577,648 | +0.57(+1.10%) |
Dec 23, 2013 | 52.67 | 52.69 | 51.60 | 51.64 | 1,118,255 | -0.66(-1.26%) |
Dec 20, 2013 | 52.19 | 52.60 | 51.94 | 52.30 | 2,185,606 | +0.38(+0.73%) |
Dec 19, 2013 | 52.67 | 52.71 | 51.30 | 51.92 | 2,252,415 | -0.84(-1.59%) |
Dec 18, 2013 | 52.98 | 53.11 | 51.69 | 52.76 | 2,688,502 | -0.40(-0.75%) |
Dec 17, 2013 | 53.02 | 53.48 | 52.76 | 53.16 | 2,220,911 | +0.06(+0.11%) |
Dec 16, 2013 | 52.33 | 53.30 | 52.22 | 53.10 | 3,096,002 | +1.54(+2.99%) |
Dec 13, 2013 | 51.04 | 51.60 | 50.88 | 51.56 | 2,486,373 | +0.55(+1.08%) |
Dec 12, 2013 | 50.45 | 51.41 | 50.34 | 51.01 | 2,046,602 | +0.45(+0.89%) |
Dec 11, 2013 | 50.11 | 50.94 | 50.02 | 50.56 | 2,683,419 | +0.41(+0.82%) |
Dec 10, 2013 | 50.94 | 51.31 | 50.13 | 50.15 | 1,939,252 | -0.83(-1.63%) |
Dec 09, 2013 | 50.61 | 51.30 | 50.43 | 50.98 | 2,444,498 | +0.26(+0.51%) |
Dec 06, 2013 | 50.87 | 51.12 | 50.38 | 50.72 | 1,997,405 | +0.51(+1.02%) |
Dec 05, 2013 | 49.92 | 50.50 | 49.81 | 50.21 | 2,274,668 | +0.92(+1.87%) |
Dec 04, 2013 | 48.28 | 49.41 | 48.16 | 49.29 | 1,985,321 | +0.79(+1.63%) |
Dec 03, 2013 | 47.92 | 48.71 | 47.84 | 48.50 | 1,510,651 | +0.29(+0.60%) |
Dec 02, 2013 | 48.21 | 48.81 | 47.65 | 48.21 | 1,386,179 | +0.11(+0.23%) |
Nov 29, 2013 | 48.01 | 48.58 | 47.75 | 48.10 | 685,776 | +0.32(+0.67%) |
Nov 27, 2013 | 47.82 | 48.17 | 47.58 | 47.78 | 1,521,147 | -0.22(-0.46%) |
Nov 26, 2013 | 48.01 | 48.31 | 47.76 | 48.00 | 2,133,986 | -0.20(-0.41%) |
Nov 25, 2013 | 48.93 | 49.13 | 48.01 | 48.20 | 1,761,163 | -0.84(-1.71%) |
Nov 22, 2013 | 49.37 | 49.80 | 48.78 | 49.04 | 2,677,300 | -0.41(-0.83%) |
Nov 21, 2013 | 49.00 | 49.66 | 48.90 | 49.45 | 2,510,526 | +0.62(+1.27%) |
Nov 20, 2013 | 48.57 | 48.97 | 48.51 | 48.83 | 2,036,608 | +0.29(+0.60%) |
Nov 19, 2013 | 48.50 | 48.89 | 48.22 | 48.54 | 2,760,225 | -0.04(-0.08%) |
Nov 18, 2013 | 49.69 | 49.84 | 48.39 | 48.58 | 1,561,118 | -0.96(-1.94%) |
Nov 15, 2013 | 49.62 | 49.82 | 49.08 | 49.54 | 1,288,189 | -0.03(-0.06%) |
Nov 14, 2013 | 49.24 | 49.77 | 49.10 | 49.57 | 1,545,831 | +0.64(+1.31%) |
Nov 12, 2013 | 49.47 | 49.91 | 48.55 | 48.93 | 1,738,765 | -0.81(-1.63%) |
Nov 11, 2013 | 49.72 | 50.36 | 49.60 | 49.74 | 957,682 | -0.01(-0.02%) |
Nov 08, 2013 | 49.44 | 50.00 | 49.36 | 49.75 | 1,566,472 | +0.31(+0.63%) |
Nov 07, 2013 | 50.53 | 50.55 | 49.41 | 49.44 | 2,087,564 | -0.82(-1.63%) |
Nov 06, 2013 | 50.21 | 50.60 | 49.88 | 50.26 | 1,651,802 | +0.19(+0.38%) |
Nov 05, 2013 | 50.08 | 50.37 | 49.58 | 50.07 | 1,540,573 | -0.50(-0.99%) |
Nov 04, 2013 | 50.84 | 50.90 | 50.34 | 50.57 | 1,571,492 | +0.16(+0.32%) |
Nov 01, 2013 | 50.53 | 50.73 | 49.83 | 50.41 | 1,855,740 | -0.14(-0.28%) |
Oct 31, 2013 | 50.94 | 51.21 | 50.55 | 50.55 | 3,250,345 | -0.35(-0.69%) |
Oct 30, 2013 | 51.51 | 51.73 | 50.67 | 50.90 | 6,525,810 | -0.61(-1.18%) |
Oct 29, 2013 | 51.83 | 52.15 | 51.40 | 51.51 | 3,047,146 | -0.30(-0.58%) |
Oct 28, 2013 | 51.74 | 52.70 | 51.52 | 51.81 | 3,423,206 | +0.68(+1.33%) |
Oct 25, 2013 | 51.95 | 52.30 | 50.88 | 51.13 | 3,845,020 | -0.76(-1.46%) |
Oct 24, 2013 | 53.04 | 53.24 | 51.21 | 51.89 | 6,093,051 | -0.91(-1.72%) |
Oct 23, 2013 | 54.49 | 55.06 | 52.41 | 52.80 | 7,717,445 | -4.97(-8.60%) |
Oct 22, 2013 | 58.15 | 59.04 | 57.50 | 57.77 | 2,520,259 | -0.26(-0.45%) |
Oct 21, 2013 | 59.60 | 59.60 | 57.83 | 58.03 | 1,251,277 | -1.31(-2.21%) |
Oct 18, 2013 | 58.63 | 59.79 | 58.63 | 59.34 | 1,672,269 | +1.09(+1.87%) |
Oct 17, 2013 | 58.87 | 59.03 | 57.89 | 58.25 | 1,330,664 | -0.78(-1.32%) |
Oct 16, 2013 | 58.07 | 59.13 | 58.02 | 59.03 | 881,177 | +1.18(+2.04%) |
Oct 15, 2013 | 57.69 | 58.25 | 57.28 | 57.85 | 1,158,075 | -0.25(-0.43%) |
Oct 14, 2013 | 57.02 | 58.15 | 56.75 | 58.10 | 731,671 | +0.75(+1.31%) |
Oct 11, 2013 | 56.66 | 57.74 | 56.50 | 57.35 | 719,281 | +0.25(+0.44%) |
Oct 10, 2013 | 56.57 | 57.10 | 56.52 | 57.10 | 800,786 | +1.28(+2.29%) |
Oct 09, 2013 | 56.08 | 56.20 | 55.23 | 55.82 | 815,931 | -0.27(-0.48%) |
Oct 08, 2013 | 56.41 | 57.12 | 55.92 | 56.09 | 955,492 | -0.44(-0.78%) |
Oct 07, 2013 | 56.38 | 57.06 | 56.21 | 56.53 | 1,042,292 | -0.58(-1.02%) |
Oct 04, 2013 | 56.25 | 57.61 | 55.90 | 57.11 | 1,039,877 | +0.77(+1.37%) |
Oct 03, 2013 | 56.80 | 56.95 | 55.82 | 56.34 | 1,541,282 | -0.65(-1.14%) |
Oct 02, 2013 | 56.04 | 57.20 | 55.97 | 56.99 | 1,823,212 | +0.78(+1.39%) |