Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.21 | 53.26 | 51.73 | 53.22 | 696,272 | +0.93(+1.78%) |
Sep 29, 2014 | 51.65 | 52.31 | 51.51 | 52.29 | 221,706 | +0.33(+0.64%) |
Sep 26, 2014 | 51.89 | 52.20 | 51.33 | 51.95 | 559,340 | -0.01(-0.03%) |
Sep 25, 2014 | 52.56 | 52.56 | 51.31 | 51.97 | 635,476 | -0.55(-1.04%) |
Sep 24, 2014 | 52.32 | 52.75 | 51.71 | 52.52 | 585,055 | +0.09(+0.18%) |
Sep 23, 2014 | 53.32 | 53.39 | 52.33 | 52.42 | 744,602 | -1.04(-1.94%) |
Sep 22, 2014 | 53.56 | 53.84 | 53.08 | 53.46 | 558,276 | -0.17(-0.31%) |
Sep 19, 2014 | 53.46 | 53.99 | 53.24 | 53.62 | 1,937,843 | +0.17(+0.31%) |
Sep 18, 2014 | 52.94 | 53.62 | 52.68 | 53.46 | 572,780 | +0.55(+1.04%) |
Sep 17, 2014 | 52.51 | 53.24 | 52.49 | 52.91 | 480,669 | +0.45(+0.85%) |
Sep 16, 2014 | 52.03 | 52.70 | 51.76 | 52.46 | 412,250 | +0.37(+0.71%) |
Sep 15, 2014 | 51.86 | 52.15 | 51.29 | 52.09 | 709,000 | +0.03(+0.05%) |
Sep 12, 2014 | 52.49 | 52.68 | 52.05 | 52.07 | 874,566 | -0.69(-1.30%) |
Sep 11, 2014 | 53.04 | 53.04 | 52.43 | 52.76 | 516,706 | -0.35(-0.65%) |
Sep 10, 2014 | 53.32 | 53.41 | 52.76 | 53.10 | 498,363 | -0.27(-0.50%) |
Sep 09, 2014 | 53.44 | 53.44 | 53.07 | 53.37 | 739,128 | -0.07(-0.14%) |
Sep 08, 2014 | 52.96 | 53.46 | 52.62 | 53.44 | 796,841 | +0.48(+0.91%) |
Sep 05, 2014 | 52.95 | 53.04 | 52.61 | 52.96 | 863,121 | +0.01(+0.01%) |
Sep 04, 2014 | 53.40 | 53.65 | 52.95 | 52.96 | 7,536,620 | -1.15(-2.12%) |
Sep 03, 2014 | 52.35 | 54.39 | 51.81 | 54.11 | 1,235,209 | +1.26(+2.39%) |
Sep 02, 2014 | 52.70 | 52.93 | 52.52 | 52.84 | 424,657 | +0.05(+0.10%) |
Aug 29, 2014 | 52.29 | 52.79 | 52.79 | 52.79 | 414,387 | +0.48(+0.92%) |
Aug 28, 2014 | 52.04 | 52.31 | 51.80 | 52.31 | 318,778 | +0.12(+0.23%) |
Aug 27, 2014 | 52.22 | 52.36 | 51.92 | 52.19 | 474,954 | +0.15(+0.28%) |
Aug 26, 2014 | 51.98 | 52.30 | 51.77 | 52.04 | 732,988 | +0.27(+0.52%) |
Aug 25, 2014 | 51.88 | 52.17 | 51.36 | 51.77 | 521,327 | +0.07(+0.13%) |
Aug 22, 2014 | 51.98 | 52.15 | 51.53 | 51.71 | 378,671 | -0.29(-0.55%) |
Aug 21, 2014 | 51.95 | 52.09 | 51.59 | 51.99 | 394,157 | +0.09(+0.18%) |
Aug 20, 2014 | 51.12 | 52.19 | 50.86 | 51.90 | 638,436 | +0.90(+1.77%) |
Aug 19, 2014 | 50.84 | 51.11 | 50.84 | 51.00 | 654,332 | +0.15(+0.30%) |
Aug 18, 2014 | 50.55 | 50.96 | 50.55 | 50.84 | 804,114 | +0.19(+0.38%) |
Aug 15, 2014 | 51.09 | 51.46 | 50.29 | 50.65 | 600,346 | -0.32(-0.63%) |
Aug 14, 2014 | 51.18 | 51.45 | 50.85 | 50.97 | 1,068,236 | -0.17(-0.34%) |
Aug 13, 2014 | 50.85 | 51.21 | 50.52 | 51.14 | 1,033,766 | +0.45(+0.90%) |
Aug 12, 2014 | 50.43 | 50.69 | 50.09 | 50.69 | 5,040,148 | -1.33(-2.56%) |
Aug 11, 2014 | 51.54 | 53.10 | 51.44 | 52.02 | 731,717 | +0.57(+1.10%) |
Aug 08, 2014 | 52.48 | 52.48 | 49.57 | 51.45 | 1,781,033 | -1.67(-3.14%) |
Aug 07, 2014 | 52.69 | 53.18 | 52.39 | 53.12 | 528,783 | +0.44(+0.84%) |
Aug 06, 2014 | 52.20 | 52.75 | 51.97 | 52.68 | 280,586 | +0.31(+0.59%) |
Aug 05, 2014 | 52.88 | 53.11 | 52.04 | 52.37 | 206,493 | -0.76(-1.44%) |
Aug 04, 2014 | 52.33 | 53.17 | 52.10 | 53.13 | 472,809 | +0.96(+1.84%) |
Aug 01, 2014 | 52.69 | 53.15 | 51.60 | 52.17 | 534,946 | -0.71(-1.35%) |
Jul 31, 2014 | 53.02 | 53.75 | 52.69 | 52.88 | 446,412 | -0.51(-0.96%) |
Jul 30, 2014 | 53.82 | 54.00 | 52.95 | 53.40 | 472,405 | -0.37(-0.69%) |
Jul 29, 2014 | 54.87 | 55.29 | 53.50 | 53.76 | 287,579 | -1.07(-1.96%) |
Jul 28, 2014 | 55.27 | 55.29 | 54.56 | 54.84 | 202,855 | -0.43(-0.77%) |
Jul 25, 2014 | 54.93 | 55.35 | 54.67 | 55.27 | 226,749 | +0.34(+0.62%) |
Jul 24, 2014 | 55.00 | 55.92 | 54.70 | 54.92 | 425,383 | -0.01(-0.02%) |
Jul 23, 2014 | 54.29 | 55.06 | 54.03 | 54.94 | 228,952 | +0.62(+1.14%) |
Jul 22, 2014 | 54.48 | 55.14 | 54.03 | 54.32 | 296,950 | +0.08(+0.15%) |
Jul 21, 2014 | 53.89 | 54.25 | 53.57 | 54.24 | 413,444 | +0.36(+0.66%) |
Jul 18, 2014 | 53.52 | 53.98 | 53.21 | 53.88 | 306,371 | +0.43(+0.81%) |
Jul 17, 2014 | 53.46 | 53.75 | 53.21 | 53.45 | 315,619 | -0.11(-0.21%) |
Jul 16, 2014 | 53.39 | 53.84 | 53.17 | 53.56 | 664,704 | +0.32(+0.61%) |
Jul 15, 2014 | 53.01 | 53.33 | 52.49 | 53.24 | 219,119 | +0.15(+0.29%) |
Jul 14, 2014 | 53.28 | 53.50 | 52.92 | 53.09 | 243,590 | -0.13(-0.25%) |
Jul 11, 2014 | 53.04 | 53.22 | 52.68 | 53.22 | 172,817 | +0.18(+0.34%) |
Jul 10, 2014 | 52.90 | 53.12 | 52.82 | 53.04 | 348,136 | -0.12(-0.22%) |
Jul 09, 2014 | 52.54 | 53.19 | 52.45 | 53.16 | 445,386 | +0.51(+0.98%) |
Jul 08, 2014 | 52.95 | 53.09 | 52.45 | 52.65 | 399,261 | -0.18(-0.34%) |
Jul 07, 2014 | 53.76 | 54.19 | 52.47 | 52.82 | 557,920 | -0.98(-1.82%) |
Jul 03, 2014 | 54.39 | 53.80 | 53.80 | 53.80 | 287,865 | -0.59(-1.09%) |
Jul 02, 2014 | 54.65 | 54.81 | 54.35 | 54.40 | 313,776 | -0.32(-0.58%) |
Jul 01, 2014 | 55.18 | 55.18 | 54.60 | 54.71 | 434,611 | +0.01(+0.01%) |
Jun 30, 2014 | 54.65 | 55.14 | 54.40 | 54.71 | 359,717 | +0.31(+0.57%) |
Jun 27, 2014 | 53.68 | 54.94 | 53.68 | 54.40 | 408,625 | +0.51(+0.95%) |
Jun 26, 2014 | 53.65 | 54.07 | 53.36 | 53.88 | 303,377 | +0.30(+0.57%) |
Jun 25, 2014 | 53.63 | 54.00 | 53.35 | 53.58 | 336,078 | +0.07(+0.12%) |
Jun 24, 2014 | 53.30 | 54.21 | 53.28 | 53.51 | 696,135 | +0.25(+0.47%) |
Jun 23, 2014 | 52.74 | 54.45 | 52.69 | 53.26 | 877,856 | +0.55(+1.04%) |
Jun 20, 2014 | 52.86 | 52.86 | 51.74 | 52.72 | 1,442,322 | +0.40(+0.76%) |
Jun 19, 2014 | 52.14 | 52.53 | 52.01 | 52.32 | 671,273 | +0.30(+0.58%) |
Jun 18, 2014 | 52.55 | 52.55 | 51.55 | 52.02 | 589,883 | -0.45(-0.85%) |
Jun 17, 2014 | 52.41 | 52.66 | 52.21 | 52.47 | 366,164 | +0.06(+0.11%) |
Jun 16, 2014 | 51.91 | 52.57 | 51.72 | 52.41 | 386,217 | +0.44(+0.85%) |
Jun 13, 2014 | 52.11 | 52.11 | 51.58 | 51.97 | 376,546 | -0.05(-0.10%) |
Jun 12, 2014 | 51.98 | 52.10 | 51.58 | 52.02 | 384,678 | +0.10(+0.19%) |
Jun 11, 2014 | 52.18 | 52.18 | 51.63 | 51.92 | 395,028 | -0.28(-0.54%) |
Jun 10, 2014 | 51.77 | 52.20 | 51.65 | 52.20 | 481,416 | +0.43(+0.84%) |
Jun 06, 2014 | 51.57 | 52.61 | 51.43 | 51.77 | 413,362 | +0.21(+0.41%) |
Jun 05, 2014 | 51.55 | 51.77 | 51.43 | 51.56 | 472,089 | +0.07(+0.14%) |
Jun 04, 2014 | 51.60 | 51.72 | 51.24 | 51.49 | 275,533 | +0.05(+0.10%) |
Jun 03, 2014 | 51.78 | 51.89 | 51.37 | 51.43 | 548,900 | -0.26(-0.50%) |
Jun 02, 2014 | 51.61 | 51.89 | 51.26 | 51.69 | 373,020 | +0.01(+0.03%) |
May 30, 2014 | 51.57 | 51.69 | 50.95 | 51.68 | 382,725 | +0.26(+0.50%) |
May 29, 2014 | 51.05 | 51.63 | 50.95 | 51.42 | 302,310 | +0.34(+0.67%) |
May 28, 2014 | 51.85 | 51.85 | 50.91 | 51.08 | 458,741 | -0.09(-0.17%) |
May 27, 2014 | 52.03 | 52.03 | 50.89 | 51.16 | 506,071 | -0.65(-1.25%) |
May 23, 2014 | 53.45 | 51.81 | 51.81 | 51.81 | 299,252 | -0.15(-0.29%) |
May 22, 2014 | 51.86 | 52.03 | 51.65 | 51.96 | 207,287 | +0.19(+0.36%) |
May 21, 2014 | 51.74 | 52.03 | 51.60 | 51.77 | 222,869 | +0.16(+0.32%) |
May 20, 2014 | 51.23 | 51.97 | 51.23 | 51.60 | 327,311 | +0.21(+0.41%) |
May 19, 2014 | 52.11 | 52.44 | 51.22 | 51.39 | 350,269 | -0.46(-0.89%) |
May 16, 2014 | 51.37 | 52.01 | 51.32 | 51.85 | 431,746 | +0.55(+1.07%) |
May 15, 2014 | 51.30 | 51.49 | 50.47 | 51.31 | 474,054 | -0.22(-0.42%) |
May 14, 2014 | 51.17 | 51.85 | 50.81 | 51.53 | 339,509 | +0.72(+1.41%) |
May 13, 2014 | 50.73 | 51.14 | 50.45 | 50.81 | 319,278 | +0.08(+0.16%) |
May 12, 2014 | 50.63 | 51.51 | 50.45 | 50.73 | 445,963 | +0.13(+0.26%) |
May 09, 2014 | 50.98 | 51.19 | 50.38 | 50.60 | 661,001 | -0.56(-1.09%) |
May 08, 2014 | 51.90 | 52.35 | 50.73 | 51.16 | 754,753 | -1.42(-2.69%) |
May 07, 2014 | 51.06 | 52.59 | 50.70 | 52.57 | 717,739 | +1.46(+2.85%) |
May 06, 2014 | 51.24 | 51.57 | 50.69 | 51.12 | 549,805 | -0.12(-0.24%) |
May 05, 2014 | 50.05 | 51.54 | 50.05 | 51.24 | 438,351 | +1.12(+2.23%) |
May 02, 2014 | 49.47 | 50.82 | 49.16 | 50.12 | 474,158 | +0.53(+1.06%) |
May 01, 2014 | 49.67 | 49.88 | 49.27 | 49.60 | 339,775 | +0.08(+0.17%) |
Apr 30, 2014 | 50.44 | 50.44 | 49.05 | 49.51 | 485,107 | -0.29(-0.57%) |
Apr 29, 2014 | 49.92 | 50.13 | 49.42 | 49.80 | 360,077 | +0.23(+0.47%) |
Apr 28, 2014 | 49.48 | 49.79 | 49.05 | 49.56 | 293,078 | +0.23(+0.46%) |
Apr 25, 2014 | 51.09 | 51.09 | 49.07 | 49.34 | 362,966 | -0.66(-1.31%) |
Apr 24, 2014 | 50.32 | 50.64 | 49.67 | 49.99 | 387,268 | -0.27(-0.53%) |
Apr 23, 2014 | 50.68 | 50.71 | 50.23 | 50.26 | 306,271 | -0.42(-0.82%) |
Apr 22, 2014 | 50.68 | 51.57 | 50.55 | 50.68 | 496,494 | -0.04(-0.08%) |
Apr 21, 2014 | 49.96 | 50.71 | 49.74 | 50.71 | 340,053 | +0.79(+1.57%) |
Apr 17, 2014 | 49.84 | 49.93 | 49.93 | 49.93 | 366,945 | -0.01(-0.01%) |
Apr 16, 2014 | 50.21 | 50.42 | 49.53 | 49.94 | 368,198 | -0.10(-0.19%) |
Apr 15, 2014 | 50.19 | 50.39 | 50.02 | 50.03 | 342,439 | -0.12(-0.25%) |
Apr 14, 2014 | 50.19 | 51.22 | 50.02 | 50.16 | 411,802 | -0.02(-0.04%) |
Apr 11, 2014 | 49.56 | 50.94 | 49.39 | 50.18 | 590,104 | +0.77(+1.55%) |
Apr 10, 2014 | 49.67 | 50.37 | 49.19 | 49.41 | 375,992 | -0.44(-0.87%) |
Apr 09, 2014 | 50.02 | 50.10 | 49.38 | 49.84 | 353,486 | +0.30(+0.60%) |
Apr 08, 2014 | 49.05 | 50.16 | 49.05 | 49.55 | 355,030 | +0.21(+0.42%) |
Apr 07, 2014 | 49.38 | 49.90 | 49.17 | 49.34 | 442,404 | -0.09(-0.18%) |
Apr 04, 2014 | 49.57 | 49.85 | 48.99 | 49.43 | 416,730 | -0.06(-0.12%) |
Apr 03, 2014 | 49.02 | 49.91 | 48.96 | 49.49 | 353,695 | +0.34(+0.70%) |
Apr 02, 2014 | 48.91 | 49.42 | 48.70 | 49.14 | 574,743 | -0.09(-0.18%) |
Apr 01, 2014 | 48.76 | 49.27 | 48.40 | 49.23 | 562,371 | +0.47(+0.97%) |
Mar 31, 2014 | 48.41 | 48.78 | 48.17 | 48.76 | 401,560 | +0.34(+0.71%) |
Mar 28, 2014 | 48.49 | 48.66 | 47.97 | 48.41 | 428,802 | +0.01(+0.03%) |
Mar 27, 2014 | 47.75 | 48.44 | 47.62 | 48.40 | 480,530 | +0.57(+1.18%) |
Mar 26, 2014 | 47.49 | 48.22 | 47.25 | 47.84 | 332,176 | +0.34(+0.73%) |
Mar 25, 2014 | 47.34 | 47.59 | 46.95 | 47.49 | 396,368 | +0.40(+0.86%) |
Mar 24, 2014 | 47.15 | 47.60 | 46.78 | 47.09 | 514,649 | -0.05(-0.11%) |
Mar 21, 2014 | 47.86 | 47.86 | 47.14 | 47.14 | 1,367,803 | -0.49(-1.04%) |
Mar 20, 2014 | 47.39 | 47.72 | 47.02 | 47.64 | 465,444 | +0.27(+0.58%) |
Mar 19, 2014 | 48.03 | 48.22 | 46.86 | 47.36 | 620,529 | -0.66(-1.38%) |
Mar 18, 2014 | 47.80 | 48.38 | 47.30 | 48.02 | 564,733 | +0.57(+1.20%) |
Mar 17, 2014 | 47.88 | 47.96 | 47.24 | 47.45 | 467,277 | -0.39(-0.81%) |
Mar 14, 2014 | 47.42 | 48.24 | 47.32 | 47.84 | 365,967 | +0.55(+1.17%) |
Mar 13, 2014 | 47.30 | 47.40 | 46.89 | 47.29 | 309,329 | -0.01(-0.03%) |
Mar 12, 2014 | 47.78 | 47.78 | 46.95 | 47.30 | 448,060 | -0.60(-1.26%) |
Mar 11, 2014 | 46.89 | 48.01 | 46.84 | 47.91 | 511,568 | +0.79(+1.68%) |
Mar 10, 2014 | 47.23 | 47.23 | 46.79 | 47.12 | 396,180 | -0.21(-0.44%) |
Mar 07, 2014 | 47.20 | 47.43 | 47.04 | 47.32 | 338,157 | +0.16(+0.33%) |
Mar 06, 2014 | 47.28 | 47.42 | 46.80 | 47.17 | 655,181 | +0.03(+0.07%) |
Mar 05, 2014 | 47.67 | 47.78 | 47.01 | 47.13 | 739,369 | -0.58(-1.21%) |
Mar 04, 2014 | 47.13 | 47.96 | 46.98 | 47.71 | 486,328 | +0.32(+0.69%) |
Mar 03, 2014 | 47.25 | 47.65 | 47.17 | 47.39 | 363,271 | -0.19(-0.40%) |
Feb 28, 2014 | 48.19 | 48.19 | 47.49 | 47.58 | 675,037 | -0.47(-0.99%) |
Feb 27, 2014 | 47.85 | 48.37 | 47.85 | 48.05 | 693,370 | -0.35(-0.72%) |
Feb 26, 2014 | 46.91 | 48.40 | 46.79 | 48.40 | 923,291 | +1.46(+3.10%) |
Feb 25, 2014 | 47.35 | 47.75 | 46.84 | 46.95 | 634,865 | -0.45(-0.96%) |
Feb 24, 2014 | 47.44 | 47.65 | 47.19 | 47.40 | 603,794 | -0.16(-0.34%) |
Feb 21, 2014 | 47.74 | 47.87 | 47.19 | 47.56 | 586,113 | +0.03(+0.07%) |
Feb 20, 2014 | 47.92 | 48.19 | 47.20 | 47.53 | 818,680 | -0.19(-0.41%) |
Feb 19, 2014 | 47.71 | 48.33 | 47.57 | 47.73 | 681,009 | -0.08(-0.18%) |
Feb 18, 2014 | 48.69 | 48.69 | 47.25 | 47.81 | 583,581 | -0.06(-0.14%) |
Feb 14, 2014 | 47.75 | 47.88 | 47.88 | 47.88 | 599,826 | -0.02(-0.04%) |
Feb 13, 2014 | 47.97 | 48.80 | 47.84 | 47.90 | 778,690 | -0.47(-0.97%) |
Feb 12, 2014 | 47.77 | 48.56 | 47.70 | 48.36 | 933,662 | +0.51(+1.07%) |
Feb 11, 2014 | 47.89 | 48.02 | 47.38 | 47.85 | 599,081 | +0.54(+1.14%) |
Feb 10, 2014 | 47.30 | 47.61 | 46.59 | 47.31 | 431,367 | +0.55(+1.18%) |
Feb 07, 2014 | 46.53 | 46.97 | 45.65 | 46.76 | 539,302 | +0.74(+1.60%) |
Feb 06, 2014 | 44.62 | 46.16 | 44.62 | 46.03 | 675,425 | +0.56(+1.24%) |
Feb 05, 2014 | 44.62 | 45.91 | 44.62 | 45.46 | 877,556 | -0.22(-0.48%) |
Feb 04, 2014 | 46.96 | 47.27 | 45.68 | 45.68 | 598,392 | -1.10(-2.34%) |
Feb 03, 2014 | 46.96 | 46.96 | 46.37 | 46.78 | 357,644 | +0.04(+0.08%) |
Jan 31, 2014 | 46.10 | 46.91 | 46.10 | 46.74 | 314,292 | +0.39(+0.84%) |
Jan 30, 2014 | 46.43 | 46.87 | 46.16 | 46.35 | 236,279 | -0.01(-0.01%) |
Jan 29, 2014 | 46.59 | 47.21 | 46.07 | 46.35 | 282,833 | -0.37(-0.78%) |
Jan 28, 2014 | 46.62 | 47.22 | 46.44 | 46.72 | 544,746 | +0.28(+0.61%) |
Jan 27, 2014 | 46.71 | 46.72 | 45.46 | 46.44 | 374,993 | +0.20(+0.44%) |
Jan 24, 2014 | 45.16 | 46.60 | 45.16 | 46.23 | 434,139 | -0.35(-0.76%) |
Jan 23, 2014 | 44.88 | 46.74 | 44.88 | 46.58 | 516,169 | +0.01(+0.01%) |
Jan 22, 2014 | 45.91 | 46.58 | 45.76 | 46.58 | 456,416 | +0.73(+1.59%) |
Jan 21, 2014 | 44.30 | 45.91 | 44.30 | 45.85 | 331,915 | +0.39(+0.86%) |
Jan 17, 2014 | 44.95 | 45.46 | 45.46 | 45.46 | 289,380 | +0.10(+0.21%) |
Jan 16, 2014 | 45.02 | 45.46 | 44.91 | 45.36 | 486,652 | +0.31(+0.68%) |
Jan 15, 2014 | 46.07 | 46.07 | 44.66 | 45.05 | 309,330 | +0.19(+0.41%) |
Jan 14, 2014 | 44.82 | 44.98 | 44.61 | 44.87 | 319,606 | +0.07(+0.16%) |
Jan 13, 2014 | 44.83 | 44.91 | 44.52 | 44.80 | 369,132 | +0.00(+0.00%) |
Jan 10, 2014 | 44.82 | 44.89 | 44.50 | 44.80 | 303,752 | -0.10(-0.21%) |
Jan 09, 2014 | 46.31 | 46.31 | 44.70 | 44.89 | 294,541 | +0.13(+0.30%) |
Jan 08, 2014 | 45.11 | 45.11 | 44.58 | 44.76 | 525,163 | -0.26(-0.58%) |
Jan 07, 2014 | 45.75 | 45.75 | 44.50 | 45.02 | 418,615 | +0.29(+0.64%) |
Jan 06, 2014 | 45.30 | 45.46 | 44.48 | 44.73 | 292,391 | -0.57(-1.26%) |
Jan 03, 2014 | 45.18 | 45.39 | 44.68 | 45.30 | 300,035 | +0.10(+0.23%) |
Jan 02, 2014 | 45.44 | 45.46 | 44.85 | 45.20 | 367,203 | -0.27(-0.59%) |
Dec 31, 2013 | 46.41 | 45.47 | 45.47 | 45.47 | 304,684 | +0.37(+0.82%) |
Dec 30, 2013 | 44.95 | 45.33 | 44.87 | 45.10 | 344,349 | -0.01(-0.03%) |
Dec 27, 2013 | 45.25 | 45.39 | 44.97 | 45.11 | 235,672 | -0.07(-0.16%) |
Dec 26, 2013 | 45.20 | 45.94 | 44.92 | 45.18 | 459,511 | +0.28(+0.63%) |
Dec 24, 2013 | 44.45 | 45.36 | 44.45 | 44.90 | 392,816 | +0.35(+0.79%) |
Dec 23, 2013 | 44.72 | 44.82 | 44.27 | 44.55 | 512,707 | -0.17(-0.39%) |
Dec 20, 2013 | 43.25 | 44.72 | 43.06 | 44.72 | 1,661,746 | +1.65(+3.84%) |
Dec 19, 2013 | 42.27 | 43.09 | 41.94 | 43.07 | 626,643 | +0.52(+1.22%) |
Dec 18, 2013 | 42.38 | 42.74 | 41.81 | 42.55 | 625,628 | -0.21(-0.49%) |
Dec 17, 2013 | 42.90 | 43.18 | 42.13 | 42.76 | 453,058 | -0.22(-0.51%) |
Dec 16, 2013 | 43.84 | 44.04 | 42.87 | 42.98 | 390,288 | -0.65(-1.48%) |
Dec 13, 2013 | 42.81 | 43.74 | 42.81 | 43.63 | 490,826 | +0.46(+1.07%) |
Dec 12, 2013 | 43.21 | 43.22 | 42.62 | 43.16 | 341,798 | +0.17(+0.40%) |
Dec 11, 2013 | 43.09 | 43.45 | 42.59 | 42.99 | 486,305 | -0.08(-0.18%) |
Dec 10, 2013 | 43.02 | 43.44 | 42.83 | 43.07 | 362,854 | +0.09(+0.21%) |
Dec 09, 2013 | 42.93 | 43.15 | 42.61 | 42.98 | 1,082,859 | +0.08(+0.18%) |
Dec 06, 2013 | 42.66 | 42.94 | 42.02 | 42.90 | 403,287 | +0.25(+0.59%) |
Dec 05, 2013 | 43.06 | 43.16 | 42.59 | 42.65 | 392,685 | -0.41(-0.95%) |
Dec 04, 2013 | 43.41 | 43.65 | 42.88 | 43.06 | 574,803 | -0.57(-1.31%) |
Dec 03, 2013 | 43.42 | 43.67 | 43.36 | 43.63 | 333,782 | +0.04(+0.09%) |
Dec 02, 2013 | 43.54 | 43.72 | 43.40 | 43.59 | 423,222 | -0.01(-0.01%) |
Nov 29, 2013 | 44.18 | 44.43 | 43.23 | 43.60 | 80,439 | +0.15(+0.34%) |
Nov 27, 2013 | 44.30 | 44.30 | 43.20 | 43.45 | 268,678 | -0.06(-0.13%) |
Nov 26, 2013 | 44.30 | 44.43 | 43.20 | 43.51 | 267,816 | -0.12(-0.26%) |
Nov 25, 2013 | 44.30 | 44.43 | 43.29 | 43.63 | 399,630 | -0.17(-0.39%) |
Nov 22, 2013 | 43.23 | 43.97 | 43.23 | 43.80 | 528,786 | +0.39(+0.90%) |
Nov 21, 2013 | 42.92 | 43.47 | 42.04 | 43.41 | 434,118 | +0.86(+2.02%) |
Nov 20, 2013 | 42.77 | 43.22 | 42.27 | 42.55 | 552,169 | -0.15(-0.34%) |
Nov 19, 2013 | 43.00 | 43.50 | 42.49 | 42.70 | 583,957 | -0.10(-0.24%) |
Nov 18, 2013 | 43.52 | 43.52 | 42.65 | 42.80 | 466,144 | -0.36(-0.83%) |
Nov 15, 2013 | 42.66 | 43.36 | 42.27 | 43.16 | 381,835 | +0.83(+1.97%) |
Nov 14, 2013 | 42.25 | 42.62 | 41.91 | 42.33 | 784,713 | +0.42(+0.99%) |
Nov 13, 2013 | 41.87 | 42.14 | 41.69 | 41.91 | 513,616 | -0.09(-0.21%) |
Nov 12, 2013 | 42.28 | 42.74 | 41.85 | 42.00 | 1,337,692 | -0.57(-1.34%) |
Nov 11, 2013 | 42.81 | 43.13 | 42.54 | 42.57 | 342,763 | -0.58(-1.34%) |
Nov 08, 2013 | 42.42 | 43.22 | 42.28 | 43.15 | 802,449 | +0.41(+0.96%) |
Nov 07, 2013 | 43.77 | 43.89 | 42.70 | 42.74 | 1,525,230 | -1.01(-2.32%) |
Nov 06, 2013 | 43.33 | 43.94 | 43.25 | 43.75 | 1,297,035 | +0.67(+1.55%) |
Nov 05, 2013 | 43.19 | 43.23 | 42.74 | 43.08 | 986,143 | +0.14(+0.34%) |
Nov 04, 2013 | 42.91 | 43.18 | 42.21 | 42.94 | 692,502 | +0.83(+1.98%) |
Nov 01, 2013 | 41.72 | 42.41 | 41.39 | 42.11 | 813,961 | -0.30(-0.71%) |
Oct 31, 2013 | 42.63 | 42.76 | 42.11 | 42.41 | 334,060 | -0.23(-0.53%) |
Oct 30, 2013 | 43.01 | 43.08 | 42.62 | 42.63 | 602,209 | -0.25(-0.57%) |
Oct 29, 2013 | 42.34 | 42.90 | 42.03 | 42.88 | 773,564 | +0.43(+1.01%) |
Oct 28, 2013 | 43.18 | 43.18 | 42.24 | 42.45 | 524,263 | -0.54(-1.26%) |
Oct 25, 2013 | 43.02 | 43.18 | 42.75 | 42.99 | 617,870 | +0.04(+0.10%) |
Oct 24, 2013 | 42.40 | 43.10 | 42.24 | 42.95 | 438,219 | +0.60(+1.41%) |
Oct 23, 2013 | 42.93 | 42.93 | 42.11 | 42.35 | 708,661 | -0.56(-1.31%) |
Oct 22, 2013 | 42.58 | 43.16 | 42.57 | 42.91 | 1,147,549 | +0.30(+0.71%) |
Oct 21, 2013 | 41.92 | 42.70 | 41.85 | 42.61 | 922,082 | +0.57(+1.35%) |
Oct 18, 2013 | 41.61 | 42.23 | 41.49 | 42.04 | 840,274 | +0.44(+1.05%) |
Oct 17, 2013 | 41.39 | 42.01 | 41.25 | 41.61 | 611,415 | +0.23(+0.56%) |
Oct 16, 2013 | 42.84 | 42.84 | 41.34 | 41.37 | 1,143,576 | -0.03(-0.06%) |
Oct 15, 2013 | 42.29 | 42.29 | 41.40 | 41.40 | 977,926 | -0.48(-1.14%) |
Oct 14, 2013 | 41.75 | 42.12 | 40.99 | 41.88 | 1,851,247 | +0.32(+0.76%) |
Oct 11, 2013 | 39.93 | 41.84 | 39.84 | 41.56 | 8,238,355 | +2.09(+5.30%) |
Oct 10, 2013 | 39.62 | 39.75 | 39.09 | 39.47 | 1,869,110 | -1.10(-2.70%) |
Oct 09, 2013 | 41.82 | 41.82 | 39.88 | 40.57 | 505,382 | -0.06(-0.14%) |
Oct 08, 2013 | 40.76 | 41.03 | 40.62 | 40.62 | 287,954 | -0.13(-0.32%) |
Oct 07, 2013 | 40.98 | 41.43 | 40.76 | 40.76 | 414,337 | -0.54(-1.31%) |
Oct 04, 2013 | 41.32 | 41.53 | 41.15 | 41.30 | 372,944 | -0.02(-0.05%) |
Oct 03, 2013 | 41.72 | 41.72 | 41.23 | 41.32 | 348,300 | -0.41(-0.98%) |
Oct 02, 2013 | 41.81 | 41.95 | 41.61 | 41.73 | 586,138 | -0.19(-0.45%) |