Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.57 | 49.65 | 49.20 | 49.28 | 337,364 | -0.34(-0.68%) |
Sep 29, 2014 | 48.62 | 49.65 | 48.50 | 49.62 | 407,075 | +0.47(+0.96%) |
Sep 26, 2014 | 49.18 | 49.21 | 48.90 | 49.15 | 313,969 | +0.02(+0.04%) |
Sep 25, 2014 | 50.05 | 50.32 | 49.11 | 49.12 | 318,028 | -1.15(-2.29%) |
Sep 24, 2014 | 49.59 | 50.38 | 49.44 | 50.28 | 261,491 | +0.58(+1.18%) |
Sep 23, 2014 | 49.89 | 50.26 | 49.65 | 49.69 | 248,595 | -0.42(-0.83%) |
Sep 22, 2014 | 50.84 | 50.84 | 50.11 | 50.11 | 248,890 | -0.83(-1.63%) |
Sep 19, 2014 | 51.20 | 51.44 | 50.66 | 50.94 | 894,375 | -0.25(-0.48%) |
Sep 18, 2014 | 51.05 | 51.21 | 50.93 | 51.19 | 183,855 | +0.21(+0.42%) |
Sep 17, 2014 | 51.13 | 51.22 | 50.77 | 50.98 | 189,326 | -0.22(-0.43%) |
Sep 16, 2014 | 50.86 | 51.32 | 50.61 | 51.20 | 339,097 | +0.24(+0.47%) |
Sep 15, 2014 | 51.36 | 51.57 | 50.89 | 50.96 | 303,349 | -0.35(-0.67%) |
Sep 12, 2014 | 51.53 | 51.53 | 51.00 | 51.30 | 378,600 | -0.23(-0.45%) |
Sep 11, 2014 | 51.37 | 51.62 | 51.36 | 51.53 | 354,814 | -0.12(-0.24%) |
Sep 10, 2014 | 51.29 | 51.71 | 51.21 | 51.66 | 254,210 | +0.42(+0.81%) |
Sep 09, 2014 | 51.20 | 51.45 | 50.89 | 51.24 | 452,276 | -0.10(-0.19%) |
Sep 08, 2014 | 51.18 | 51.43 | 50.93 | 51.34 | 533,412 | -0.05(-0.10%) |
Sep 05, 2014 | 51.45 | 51.65 | 51.21 | 51.39 | 404,155 | +0.00(+0.00%) |
Sep 04, 2014 | 51.36 | 51.76 | 51.36 | 51.39 | 449,176 | -0.03(-0.05%) |
Sep 03, 2014 | 51.36 | 51.54 | 51.13 | 51.42 | 401,487 | +0.14(+0.28%) |
Sep 02, 2014 | 50.95 | 51.55 | 50.87 | 51.28 | 546,787 | +0.28(+0.55%) |
Aug 29, 2014 | 50.91 | 50.99 | 50.99 | 50.99 | 306,089 | +0.06(+0.12%) |
Aug 28, 2014 | 50.71 | 51.31 | 50.62 | 50.93 | 402,067 | -0.08(-0.16%) |
Aug 27, 2014 | 50.98 | 51.20 | 50.55 | 51.01 | 437,925 | -0.07(-0.14%) |
Aug 26, 2014 | 50.89 | 51.25 | 50.60 | 51.08 | 328,189 | +0.13(+0.26%) |
Aug 25, 2014 | 50.69 | 50.99 | 50.43 | 50.95 | 457,026 | +0.47(+0.93%) |
Aug 22, 2014 | 50.70 | 50.70 | 50.30 | 50.48 | 315,215 | -0.32(-0.63%) |
Aug 21, 2014 | 50.55 | 50.92 | 50.55 | 50.80 | 469,740 | +0.22(+0.44%) |
Aug 20, 2014 | 50.53 | 50.77 | 50.44 | 50.58 | 467,853 | -0.18(-0.35%) |
Aug 19, 2014 | 50.60 | 50.85 | 50.60 | 50.76 | 328,112 | +0.14(+0.28%) |
Aug 18, 2014 | 49.96 | 50.73 | 49.81 | 50.61 | 419,531 | +0.83(+1.67%) |
Aug 15, 2014 | 50.43 | 50.50 | 49.44 | 49.79 | 695,834 | -0.39(-0.77%) |
Aug 14, 2014 | 50.73 | 50.73 | 49.96 | 50.17 | 676,343 | -0.64(-1.27%) |
Aug 13, 2014 | 49.33 | 51.43 | 48.87 | 50.82 | 1,121,010 | -0.05(-0.10%) |
Aug 12, 2014 | 50.74 | 51.23 | 50.58 | 50.87 | 509,854 | -0.10(-0.20%) |
Aug 11, 2014 | 51.15 | 51.33 | 50.55 | 50.97 | 672,196 | +0.04(+0.08%) |
Aug 08, 2014 | 50.31 | 51.02 | 49.87 | 50.93 | 271,802 | +0.64(+1.26%) |
Aug 07, 2014 | 51.52 | 51.53 | 50.14 | 50.30 | 839,621 | -1.01(-1.96%) |
Aug 06, 2014 | 51.16 | 51.49 | 50.98 | 51.30 | 271,979 | -0.10(-0.19%) |
Aug 05, 2014 | 51.68 | 52.20 | 51.29 | 51.40 | 314,498 | -0.57(-1.10%) |
Aug 04, 2014 | 51.50 | 52.06 | 51.19 | 51.97 | 440,084 | +0.49(+0.96%) |
Aug 01, 2014 | 51.26 | 51.69 | 51.10 | 51.48 | 463,227 | +0.01(+0.02%) |
Jul 31, 2014 | 52.22 | 52.32 | 51.44 | 51.47 | 294,584 | -1.21(-2.29%) |
Jul 30, 2014 | 52.26 | 52.70 | 52.17 | 52.68 | 243,463 | +0.54(+1.03%) |
Jul 29, 2014 | 52.57 | 52.74 | 52.13 | 52.14 | 300,410 | -0.42(-0.81%) |
Jul 28, 2014 | 52.71 | 52.76 | 52.12 | 52.56 | 215,969 | -0.11(-0.22%) |
Jul 25, 2014 | 52.87 | 53.07 | 52.48 | 52.68 | 239,381 | -0.49(-0.93%) |
Jul 24, 2014 | 52.96 | 53.67 | 52.96 | 53.17 | 251,951 | +0.13(+0.25%) |
Jul 23, 2014 | 53.16 | 53.22 | 52.63 | 53.04 | 117,485 | +0.00(+0.00%) |
Jul 22, 2014 | 52.75 | 53.10 | 52.52 | 53.04 | 252,628 | +0.38(+0.72%) |
Jul 21, 2014 | 52.85 | 52.92 | 52.56 | 52.66 | 257,004 | -0.34(-0.63%) |
Jul 18, 2014 | 52.41 | 53.07 | 52.32 | 53.00 | 235,408 | +0.69(+1.32%) |
Jul 17, 2014 | 52.37 | 52.80 | 52.15 | 52.31 | 347,934 | -0.11(-0.20%) |
Jul 16, 2014 | 52.62 | 52.83 | 52.02 | 52.41 | 468,916 | +0.00(+0.00%) |
Jul 15, 2014 | 52.56 | 52.85 | 52.12 | 52.41 | 353,359 | -0.25(-0.47%) |
Jul 14, 2014 | 52.99 | 53.00 | 52.63 | 52.66 | 292,205 | +0.04(+0.08%) |
Jul 11, 2014 | 52.08 | 52.63 | 51.86 | 52.62 | 204,584 | +0.41(+0.78%) |
Jul 10, 2014 | 51.88 | 52.38 | 51.36 | 52.21 | 400,087 | -0.41(-0.79%) |
Jul 09, 2014 | 53.01 | 53.10 | 52.44 | 52.63 | 609,617 | -0.32(-0.61%) |
Jul 08, 2014 | 53.00 | 53.18 | 52.77 | 52.95 | 482,946 | -0.19(-0.36%) |
Jul 07, 2014 | 52.93 | 53.27 | 52.63 | 53.14 | 480,621 | +0.02(+0.03%) |
Jul 03, 2014 | 52.93 | 53.12 | 53.12 | 53.12 | 120,848 | +0.40(+0.75%) |
Jul 02, 2014 | 53.01 | 53.41 | 52.35 | 52.72 | 643,361 | -0.19(-0.35%) |
Jul 01, 2014 | 52.68 | 53.45 | 52.67 | 52.91 | 552,567 | +0.49(+0.93%) |
Jun 30, 2014 | 52.53 | 52.63 | 52.03 | 52.42 | 359,596 | -0.03(-0.05%) |
Jun 27, 2014 | 51.79 | 52.49 | 51.78 | 52.45 | 507,236 | +0.53(+1.02%) |
Jun 26, 2014 | 52.06 | 52.25 | 51.69 | 51.92 | 456,511 | -0.23(-0.44%) |
Jun 25, 2014 | 52.07 | 52.37 | 51.70 | 52.15 | 298,300 | +0.11(+0.22%) |
Jun 24, 2014 | 52.50 | 52.70 | 52.03 | 52.03 | 561,936 | -0.46(-0.87%) |
Jun 23, 2014 | 52.04 | 52.56 | 51.71 | 52.49 | 472,914 | +0.45(+0.86%) |
Jun 20, 2014 | 52.24 | 52.54 | 51.95 | 52.04 | 1,608,338 | -0.21(-0.41%) |
Jun 19, 2014 | 52.63 | 52.63 | 52.11 | 52.26 | 414,790 | -0.20(-0.39%) |
Jun 18, 2014 | 52.42 | 52.59 | 51.96 | 52.46 | 379,876 | +0.00(+0.00%) |
Jun 17, 2014 | 52.04 | 52.94 | 51.90 | 52.46 | 438,402 | +0.45(+0.87%) |
Jun 16, 2014 | 52.17 | 52.45 | 51.88 | 52.01 | 479,438 | -0.09(-0.17%) |
Jun 13, 2014 | 51.91 | 52.34 | 51.73 | 52.10 | 204,379 | +0.32(+0.61%) |
Jun 12, 2014 | 52.02 | 52.11 | 51.65 | 51.78 | 260,482 | -0.35(-0.68%) |
Jun 11, 2014 | 52.12 | 52.32 | 51.84 | 52.13 | 272,678 | -0.07(-0.14%) |
Jun 10, 2014 | 52.06 | 52.26 | 51.96 | 52.20 | 265,725 | +0.64(+1.25%) |
Jun 06, 2014 | 51.46 | 51.79 | 51.05 | 51.56 | 305,449 | +0.13(+0.26%) |
Jun 05, 2014 | 51.28 | 51.74 | 50.76 | 51.43 | 342,202 | +0.34(+0.67%) |
Jun 04, 2014 | 50.87 | 51.16 | 50.80 | 51.08 | 238,342 | +0.11(+0.22%) |
Jun 03, 2014 | 51.17 | 51.26 | 50.75 | 50.97 | 343,780 | -0.39(-0.76%) |
Jun 02, 2014 | 51.25 | 51.45 | 50.66 | 51.36 | 241,098 | +0.20(+0.40%) |
May 30, 2014 | 51.40 | 51.55 | 51.10 | 51.15 | 416,303 | -0.29(-0.57%) |
May 29, 2014 | 51.14 | 51.56 | 50.99 | 51.44 | 234,272 | +0.35(+0.69%) |
May 28, 2014 | 51.12 | 51.23 | 50.67 | 51.09 | 223,207 | -0.02(-0.03%) |
May 27, 2014 | 51.16 | 51.34 | 50.86 | 51.11 | 271,714 | -0.01(-0.02%) |
May 23, 2014 | 50.94 | 51.12 | 51.12 | 51.12 | 243,851 | +0.25(+0.49%) |
May 22, 2014 | 50.73 | 50.94 | 50.36 | 50.87 | 186,180 | +0.27(+0.54%) |
May 21, 2014 | 50.43 | 50.76 | 50.28 | 50.60 | 290,062 | +0.35(+0.70%) |
May 20, 2014 | 50.76 | 51.00 | 50.10 | 50.24 | 451,172 | -0.46(-0.90%) |
May 19, 2014 | 50.11 | 50.87 | 49.94 | 50.70 | 315,847 | +0.64(+1.27%) |
May 16, 2014 | 50.03 | 50.09 | 49.48 | 50.07 | 344,848 | +0.22(+0.44%) |
May 15, 2014 | 49.93 | 49.97 | 49.13 | 49.85 | 410,039 | -0.30(-0.60%) |
May 14, 2014 | 50.74 | 51.11 | 50.14 | 50.15 | 326,112 | -0.77(-1.52%) |
May 13, 2014 | 51.32 | 51.42 | 50.90 | 50.92 | 246,922 | -0.28(-0.55%) |
May 12, 2014 | 50.61 | 51.34 | 50.50 | 51.20 | 256,339 | +0.84(+1.68%) |
May 09, 2014 | 50.45 | 50.45 | 49.79 | 50.36 | 246,856 | -0.11(-0.23%) |
May 08, 2014 | 50.22 | 51.02 | 50.17 | 50.47 | 685,488 | +0.11(+0.21%) |
May 07, 2014 | 50.19 | 50.47 | 49.62 | 50.37 | 617,057 | +0.18(+0.35%) |
May 06, 2014 | 49.62 | 50.38 | 49.29 | 50.19 | 584,911 | +0.53(+1.06%) |
May 05, 2014 | 49.16 | 49.75 | 48.84 | 49.66 | 433,181 | +0.15(+0.30%) |
May 02, 2014 | 48.93 | 49.82 | 48.55 | 49.51 | 418,466 | +0.71(+1.46%) |
May 01, 2014 | 48.63 | 49.21 | 47.91 | 48.80 | 294,730 | +0.33(+0.69%) |
Apr 30, 2014 | 47.55 | 48.52 | 47.41 | 48.47 | 392,560 | +0.68(+1.42%) |
Apr 29, 2014 | 48.20 | 48.74 | 47.58 | 47.79 | 378,967 | -0.11(-0.22%) |
Apr 28, 2014 | 47.87 | 48.31 | 47.26 | 47.90 | 268,955 | +0.21(+0.44%) |
Apr 25, 2014 | 47.84 | 48.23 | 47.59 | 47.69 | 310,495 | -0.42(-0.88%) |
Apr 24, 2014 | 48.42 | 48.62 | 47.96 | 48.11 | 226,159 | -0.01(-0.02%) |
Apr 23, 2014 | 48.15 | 48.38 | 47.92 | 48.12 | 304,024 | -0.17(-0.35%) |
Apr 22, 2014 | 48.44 | 48.57 | 48.21 | 48.28 | 228,543 | -0.08(-0.16%) |
Apr 21, 2014 | 48.45 | 48.73 | 48.23 | 48.36 | 198,842 | -0.14(-0.29%) |
Apr 17, 2014 | 48.28 | 48.50 | 48.50 | 48.50 | 210,198 | +0.15(+0.31%) |
Apr 16, 2014 | 47.84 | 48.51 | 47.84 | 48.35 | 366,020 | +0.73(+1.53%) |
Apr 15, 2014 | 46.89 | 47.69 | 46.48 | 47.63 | 293,519 | +0.78(+1.67%) |
Apr 14, 2014 | 46.97 | 47.53 | 46.65 | 46.84 | 447,839 | +0.07(+0.15%) |
Apr 11, 2014 | 47.26 | 47.72 | 46.46 | 46.77 | 453,508 | -0.65(-1.37%) |
Apr 10, 2014 | 48.92 | 48.96 | 47.41 | 47.42 | 329,762 | -1.48(-3.04%) |
Apr 09, 2014 | 48.63 | 48.93 | 48.37 | 48.91 | 167,122 | +0.40(+0.83%) |
Apr 08, 2014 | 47.98 | 48.66 | 47.85 | 48.50 | 272,966 | +0.54(+1.14%) |
Apr 07, 2014 | 48.58 | 49.05 | 47.90 | 47.96 | 430,206 | -0.80(-1.64%) |
Apr 04, 2014 | 49.73 | 49.94 | 48.62 | 48.76 | 400,286 | -0.69(-1.39%) |
Apr 03, 2014 | 49.15 | 49.59 | 49.00 | 49.44 | 458,891 | +0.13(+0.27%) |
Apr 02, 2014 | 49.70 | 49.98 | 48.97 | 49.31 | 253,180 | -0.40(-0.80%) |
Apr 01, 2014 | 48.98 | 49.75 | 48.89 | 49.71 | 359,986 | +0.71(+1.45%) |
Mar 31, 2014 | 48.63 | 49.18 | 48.50 | 49.00 | 239,143 | +0.62(+1.29%) |
Mar 28, 2014 | 48.50 | 48.86 | 48.22 | 48.37 | 204,711 | +0.01(+0.02%) |
Mar 27, 2014 | 48.07 | 48.44 | 47.59 | 48.36 | 354,196 | +0.25(+0.51%) |
Mar 26, 2014 | 49.08 | 49.12 | 48.11 | 48.12 | 274,325 | -0.68(-1.39%) |
Mar 25, 2014 | 49.22 | 49.71 | 48.66 | 48.79 | 242,980 | -0.22(-0.45%) |
Mar 24, 2014 | 49.81 | 49.86 | 48.71 | 49.01 | 283,495 | -0.61(-1.22%) |
Mar 21, 2014 | 49.65 | 49.80 | 49.27 | 49.62 | 1,211,010 | +0.07(+0.14%) |
Mar 20, 2014 | 49.44 | 49.69 | 49.24 | 49.55 | 288,974 | +0.00(+0.00%) |
Mar 19, 2014 | 50.21 | 50.31 | 49.38 | 49.55 | 231,771 | -0.66(-1.31%) |
Mar 18, 2014 | 50.02 | 50.31 | 50.00 | 50.21 | 397,231 | +0.23(+0.46%) |
Mar 17, 2014 | 49.80 | 50.19 | 49.66 | 49.98 | 353,176 | +0.38(+0.76%) |
Mar 14, 2014 | 49.52 | 49.89 | 49.14 | 49.60 | 448,948 | +0.04(+0.07%) |
Mar 13, 2014 | 50.72 | 50.76 | 49.43 | 49.57 | 401,830 | -0.94(-1.86%) |
Mar 12, 2014 | 50.23 | 50.72 | 50.02 | 50.51 | 353,808 | +0.20(+0.40%) |
Mar 11, 2014 | 50.96 | 50.98 | 50.22 | 50.31 | 520,880 | -0.50(-0.99%) |
Mar 10, 2014 | 50.60 | 50.83 | 50.45 | 50.81 | 537,784 | +0.29(+0.57%) |
Mar 07, 2014 | 50.79 | 51.08 | 50.45 | 50.52 | 350,118 | -0.11(-0.23%) |
Mar 06, 2014 | 51.13 | 51.30 | 50.56 | 50.63 | 478,413 | -0.29(-0.57%) |
Mar 05, 2014 | 51.35 | 51.35 | 50.82 | 50.92 | 487,281 | -0.30(-0.58%) |
Mar 04, 2014 | 51.54 | 51.69 | 50.66 | 51.22 | 445,945 | +0.57(+1.13%) |
Mar 03, 2014 | 50.81 | 50.99 | 50.21 | 50.65 | 276,138 | -0.43(-0.84%) |
Feb 28, 2014 | 51.69 | 51.79 | 50.72 | 51.08 | 440,229 | -0.61(-1.17%) |
Feb 27, 2014 | 51.24 | 51.76 | 51.14 | 51.68 | 208,719 | +0.34(+0.67%) |
Feb 26, 2014 | 51.55 | 51.60 | 51.14 | 51.34 | 264,495 | +0.00(+0.00%) |
Feb 25, 2014 | 51.58 | 51.70 | 51.21 | 51.34 | 406,055 | -0.15(-0.29%) |
Feb 24, 2014 | 51.10 | 51.83 | 51.08 | 51.49 | 442,443 | +0.40(+0.79%) |
Feb 21, 2014 | 50.99 | 51.26 | 50.75 | 51.09 | 431,513 | +0.18(+0.36%) |
Feb 20, 2014 | 50.94 | 51.05 | 50.53 | 50.90 | 419,145 | +0.17(+0.33%) |
Feb 19, 2014 | 50.59 | 51.02 | 50.35 | 50.74 | 495,606 | +0.03(+0.05%) |
Feb 18, 2014 | 50.79 | 51.19 | 50.17 | 50.71 | 341,749 | +0.28(+0.56%) |
Feb 14, 2014 | 50.45 | 50.43 | 50.43 | 50.43 | 294,500 | +0.01(+0.02%) |
Feb 13, 2014 | 50.07 | 50.47 | 49.84 | 50.42 | 407,043 | +0.20(+0.40%) |
Feb 12, 2014 | 49.86 | 50.29 | 49.84 | 50.22 | 507,515 | +0.39(+0.79%) |
Feb 11, 2014 | 49.55 | 50.01 | 49.04 | 49.83 | 554,985 | +0.46(+0.94%) |
Feb 10, 2014 | 49.21 | 49.70 | 48.24 | 49.36 | 594,849 | +0.17(+0.34%) |
Feb 07, 2014 | 48.43 | 49.39 | 48.43 | 49.20 | 506,690 | +1.05(+2.18%) |
Feb 06, 2014 | 47.92 | 48.30 | 47.44 | 48.15 | 563,594 | +0.39(+0.81%) |
Feb 05, 2014 | 47.58 | 49.21 | 46.91 | 47.76 | 461,160 | -0.10(-0.20%) |
Feb 04, 2014 | 47.30 | 47.88 | 46.88 | 47.86 | 774,909 | +0.86(+1.83%) |
Feb 03, 2014 | 48.90 | 49.04 | 46.88 | 47.00 | 805,989 | -1.83(-3.75%) |
Jan 31, 2014 | 49.01 | 49.28 | 48.59 | 48.83 | 416,358 | -0.81(-1.62%) |
Jan 30, 2014 | 49.26 | 49.76 | 48.81 | 49.63 | 355,893 | +0.89(+1.83%) |
Jan 29, 2014 | 49.13 | 49.68 | 48.62 | 48.74 | 349,545 | -0.82(-1.66%) |
Jan 28, 2014 | 49.00 | 49.60 | 48.95 | 49.56 | 368,179 | +0.74(+1.51%) |
Jan 27, 2014 | 50.42 | 50.89 | 48.83 | 48.83 | 689,465 | -1.50(-2.97%) |
Jan 24, 2014 | 51.64 | 51.64 | 50.32 | 50.33 | 399,475 | -1.51(-2.92%) |
Jan 23, 2014 | 51.89 | 51.89 | 51.38 | 51.84 | 473,172 | -0.14(-0.27%) |
Jan 22, 2014 | 51.59 | 52.00 | 51.53 | 51.98 | 351,996 | +0.53(+1.02%) |
Jan 21, 2014 | 51.51 | 51.64 | 51.08 | 51.45 | 428,291 | +0.37(+0.72%) |
Jan 17, 2014 | 51.54 | 51.09 | 51.09 | 51.09 | 369,096 | -0.60(-1.15%) |
Jan 16, 2014 | 51.77 | 52.08 | 51.61 | 51.68 | 332,905 | -0.09(-0.17%) |
Jan 15, 2014 | 51.73 | 51.97 | 51.61 | 51.77 | 251,122 | +0.04(+0.08%) |
Jan 14, 2014 | 51.29 | 51.74 | 51.04 | 51.73 | 225,693 | +0.54(+1.06%) |
Jan 13, 2014 | 52.23 | 52.31 | 51.06 | 51.18 | 358,011 | -1.16(-2.21%) |
Jan 10, 2014 | 52.37 | 52.82 | 51.97 | 52.34 | 219,515 | +0.02(+0.03%) |
Jan 09, 2014 | 52.51 | 52.78 | 52.13 | 52.32 | 327,559 | -0.02(-0.03%) |
Jan 08, 2014 | 51.67 | 52.38 | 51.41 | 52.34 | 350,089 | +0.53(+1.03%) |
Jan 07, 2014 | 51.73 | 51.94 | 51.52 | 51.80 | 306,881 | +0.25(+0.48%) |
Jan 06, 2014 | 51.80 | 51.95 | 51.39 | 51.56 | 337,871 | -0.07(-0.14%) |
Jan 03, 2014 | 51.03 | 51.65 | 50.38 | 51.63 | 301,483 | +0.72(+1.41%) |
Jan 02, 2014 | 51.52 | 51.83 | 50.68 | 50.91 | 350,487 | -0.92(-1.77%) |
Dec 31, 2013 | 51.58 | 51.83 | 51.83 | 51.83 | 212,935 | +0.26(+0.51%) |
Dec 30, 2013 | 51.30 | 51.58 | 51.06 | 51.57 | 280,497 | +0.28(+0.55%) |
Dec 27, 2013 | 51.52 | 51.52 | 51.11 | 51.29 | 194,975 | -0.03(-0.07%) |
Dec 26, 2013 | 51.55 | 51.60 | 51.14 | 51.32 | 204,332 | -0.18(-0.34%) |
Dec 24, 2013 | 51.22 | 51.52 | 51.13 | 51.50 | 142,834 | +0.38(+0.74%) |
Dec 23, 2013 | 50.89 | 51.38 | 50.89 | 51.12 | 361,744 | +0.01(+0.02%) |
Dec 20, 2013 | 51.42 | 51.42 | 50.84 | 51.11 | 892,885 | -0.16(-0.31%) |
Dec 19, 2013 | 51.30 | 51.65 | 50.97 | 51.27 | 442,162 | -0.22(-0.42%) |
Dec 18, 2013 | 51.57 | 51.70 | 50.63 | 51.49 | 456,353 | +0.04(+0.09%) |
Dec 17, 2013 | 50.81 | 51.48 | 50.41 | 51.45 | 594,197 | +0.55(+1.08%) |
Dec 16, 2013 | 50.29 | 50.98 | 50.22 | 50.89 | 437,634 | +0.85(+1.70%) |
Dec 13, 2013 | 49.80 | 50.06 | 49.59 | 50.05 | 310,688 | +0.47(+0.95%) |
Dec 12, 2013 | 49.52 | 49.80 | 49.26 | 49.57 | 589,392 | +0.03(+0.05%) |
Dec 11, 2013 | 50.29 | 50.43 | 49.43 | 49.55 | 321,361 | -0.62(-1.24%) |
Dec 10, 2013 | 50.37 | 50.56 | 50.05 | 50.17 | 244,552 | -0.33(-0.66%) |
Dec 09, 2013 | 50.65 | 51.00 | 50.09 | 50.50 | 217,131 | -0.03(-0.05%) |
Dec 06, 2013 | 50.09 | 50.59 | 49.94 | 50.53 | 0 | +0.67(+1.35%) |
Dec 05, 2013 | 49.79 | 49.97 | 49.50 | 49.85 | 0 | +0.10(+0.21%) |
Dec 04, 2013 | 49.63 | 49.88 | 49.21 | 49.75 | 0 | +0.05(+0.11%) |
Dec 03, 2013 | 49.56 | 49.86 | 49.42 | 49.70 | 182,872 | -0.07(-0.14%) |
Dec 02, 2013 | 49.73 | 50.26 | 49.35 | 49.77 | 0 | +0.07(+0.14%) |
Nov 29, 2013 | 49.90 | 49.99 | 49.47 | 49.70 | 0 | -0.17(-0.35%) |
Nov 27, 2013 | 49.97 | 49.97 | 49.46 | 49.87 | 0 | +0.03(+0.07%) |
Nov 26, 2013 | 49.60 | 49.94 | 49.10 | 49.84 | 0 | +0.34(+0.69%) |
Nov 25, 2013 | 49.63 | 50.17 | 49.29 | 49.50 | 0 | -0.10(-0.19%) |
Nov 22, 2013 | 49.69 | 49.89 | 49.36 | 49.59 | 0 | -0.10(-0.19%) |
Nov 21, 2013 | 49.53 | 49.83 | 49.29 | 49.69 | 206,599 | +0.16(+0.32%) |
Nov 20, 2013 | 49.50 | 49.97 | 49.31 | 49.53 | 290,031 | +0.03(+0.07%) |
Nov 19, 2013 | 49.50 | 49.94 | 49.28 | 49.50 | 0 | -0.07(-0.14%) |
Nov 18, 2013 | 49.56 | 49.72 | 49.33 | 49.56 | 284,806 | +0.10(+0.19%) |
Nov 15, 2013 | 49.09 | 49.48 | 48.87 | 49.47 | 0 | +0.34(+0.69%) |
Nov 14, 2013 | 49.08 | 49.35 | 48.89 | 49.13 | 141,314 | +0.11(+0.23%) |
Nov 13, 2013 | 48.48 | 49.02 | 48.09 | 49.02 | 0 | +0.26(+0.54%) |
Nov 12, 2013 | 48.57 | 48.82 | 48.18 | 48.75 | 146,401 | +0.19(+0.40%) |
Nov 11, 2013 | 48.50 | 48.81 | 48.17 | 48.56 | 0 | +0.16(+0.32%) |
Nov 08, 2013 | 47.74 | 48.45 | 47.73 | 48.40 | 0 | +0.59(+1.24%) |
Nov 07, 2013 | 48.26 | 48.73 | 47.80 | 47.81 | 438,930 | -0.39(-0.81%) |
Nov 06, 2013 | 47.80 | 48.49 | 47.23 | 48.20 | 378,551 | +0.89(+1.88%) |
Nov 05, 2013 | 47.39 | 47.66 | 46.94 | 47.31 | 234,338 | -0.50(-1.04%) |
Nov 04, 2013 | 49.68 | 49.68 | 47.31 | 47.81 | 196,914 | +0.29(+0.61%) |
Nov 01, 2013 | 47.80 | 47.81 | 47.19 | 47.52 | 0 | -0.11(-0.24%) |
Oct 31, 2013 | 47.65 | 48.06 | 47.55 | 47.64 | 216,156 | -0.10(-0.22%) |
Oct 30, 2013 | 48.18 | 48.30 | 47.63 | 47.74 | 276,223 | -0.45(-0.94%) |
Oct 29, 2013 | 48.03 | 48.34 | 47.75 | 48.20 | 268,872 | +0.25(+0.53%) |
Oct 28, 2013 | 48.02 | 48.11 | 47.81 | 47.94 | 0 | -0.17(-0.34%) |
Oct 25, 2013 | 48.17 | 48.24 | 47.92 | 48.11 | 0 | +0.04(+0.09%) |
Oct 24, 2013 | 47.85 | 48.16 | 47.61 | 48.06 | 287,369 | +0.44(+0.92%) |
Oct 23, 2013 | 47.72 | 48.05 | 47.38 | 47.63 | 267,855 | -0.27(-0.56%) |
Oct 22, 2013 | 47.97 | 48.19 | 47.49 | 47.90 | 321,764 | +0.12(+0.26%) |
Oct 21, 2013 | 47.50 | 47.88 | 47.21 | 47.78 | 0 | +0.32(+0.68%) |
Oct 18, 2013 | 47.22 | 47.49 | 47.15 | 47.45 | 1,015,577 | +0.24(+0.52%) |
Oct 17, 2013 | 46.72 | 47.27 | 46.72 | 47.21 | 277,054 | +0.43(+0.91%) |
Oct 16, 2013 | 46.26 | 46.92 | 46.14 | 46.78 | 321,602 | +0.71(+1.53%) |
Oct 15, 2013 | 46.51 | 46.51 | 46.05 | 46.08 | 272,605 | -0.69(-1.47%) |
Oct 14, 2013 | 46.10 | 46.83 | 45.94 | 46.76 | 211,160 | +0.39(+0.85%) |
Oct 11, 2013 | 46.19 | 46.38 | 45.80 | 46.37 | 0 | +0.20(+0.43%) |
Oct 10, 2013 | 44.93 | 46.17 | 44.93 | 46.17 | 517,055 | +1.74(+3.93%) |
Oct 09, 2013 | 44.82 | 44.88 | 44.33 | 44.43 | 0 | -0.16(-0.35%) |
Oct 08, 2013 | 44.98 | 45.11 | 44.55 | 44.58 | 417,482 | -0.38(-0.85%) |
Oct 07, 2013 | 45.40 | 45.67 | 44.97 | 44.97 | 327,751 | -0.72(-1.57%) |
Oct 04, 2013 | 45.19 | 45.74 | 45.04 | 45.68 | 0 | +0.50(+1.10%) |
Oct 03, 2013 | 45.36 | 45.37 | 44.72 | 45.19 | 463,581 | -0.10(-0.23%) |
Oct 02, 2013 | 45.26 | 45.30 | 44.85 | 45.29 | 0 | -0.12(-0.27%) |