Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.12 | 57.48 | 56.72 | 57.12 | 379,143 | -0.18(-0.31%) |
Sep 29, 2014 | 56.21 | 57.33 | 55.95 | 57.30 | 267,201 | +0.61(+1.07%) |
Sep 26, 2014 | 55.94 | 57.07 | 55.74 | 56.69 | 385,690 | +1.24(+2.23%) |
Sep 25, 2014 | 55.96 | 55.96 | 55.09 | 55.45 | 202,757 | -0.60(-1.07%) |
Sep 24, 2014 | 54.88 | 56.06 | 54.53 | 56.05 | 210,016 | +1.29(+2.36%) |
Sep 23, 2014 | 55.57 | 56.02 | 54.55 | 54.76 | 211,947 | -1.14(-2.05%) |
Sep 22, 2014 | 56.64 | 56.79 | 55.76 | 55.91 | 181,204 | -1.12(-1.96%) |
Sep 19, 2014 | 56.94 | 58.06 | 55.66 | 57.02 | 747,619 | +0.11(+0.19%) |
Sep 18, 2014 | 54.73 | 57.73 | 54.46 | 56.91 | 639,074 | +2.60(+4.80%) |
Sep 17, 2014 | 54.05 | 54.70 | 53.78 | 54.31 | 213,742 | +0.20(+0.38%) |
Sep 16, 2014 | 53.59 | 54.34 | 53.10 | 54.10 | 266,450 | +0.54(+1.00%) |
Sep 15, 2014 | 54.27 | 54.32 | 53.33 | 53.57 | 221,113 | -0.97(-1.78%) |
Sep 12, 2014 | 54.82 | 55.22 | 54.26 | 54.54 | 233,175 | -0.18(-0.34%) |
Sep 11, 2014 | 54.99 | 55.37 | 54.34 | 54.72 | 164,009 | -0.66(-1.20%) |
Sep 10, 2014 | 55.39 | 55.65 | 54.96 | 55.39 | 215,734 | +0.10(+0.18%) |
Sep 09, 2014 | 55.19 | 55.43 | 54.44 | 55.29 | 239,684 | +0.08(+0.15%) |
Sep 08, 2014 | 54.72 | 55.51 | 54.60 | 55.20 | 141,646 | +0.44(+0.81%) |
Sep 05, 2014 | 53.71 | 54.84 | 53.63 | 54.76 | 182,483 | +0.82(+1.52%) |
Sep 04, 2014 | 55.59 | 55.59 | 53.56 | 53.94 | 208,369 | -1.49(-2.68%) |
Sep 03, 2014 | 55.26 | 55.73 | 55.00 | 55.43 | 422,758 | +0.43(+0.79%) |
Sep 02, 2014 | 54.66 | 55.23 | 54.13 | 54.99 | 165,280 | +0.58(+1.07%) |
Aug 29, 2014 | 54.16 | 54.41 | 54.41 | 54.41 | 128,107 | +0.26(+0.48%) |
Aug 28, 2014 | 54.69 | 54.76 | 53.81 | 54.15 | 168,146 | -0.62(-1.13%) |
Aug 27, 2014 | 54.82 | 54.92 | 54.22 | 54.77 | 118,483 | -0.19(-0.35%) |
Aug 26, 2014 | 54.99 | 55.53 | 54.58 | 54.96 | 230,487 | -0.09(-0.17%) |
Aug 25, 2014 | 53.78 | 55.17 | 53.53 | 55.06 | 332,009 | +1.52(+2.85%) |
Aug 22, 2014 | 53.41 | 53.92 | 53.09 | 53.53 | 180,565 | +0.19(+0.36%) |
Aug 21, 2014 | 53.62 | 53.62 | 52.87 | 53.34 | 218,225 | -0.34(-0.64%) |
Aug 20, 2014 | 53.56 | 54.25 | 52.89 | 53.68 | 229,766 | -0.06(-0.12%) |
Aug 19, 2014 | 53.83 | 53.84 | 53.43 | 53.74 | 231,041 | -0.03(-0.05%) |
Aug 18, 2014 | 53.33 | 53.89 | 52.91 | 53.77 | 220,092 | +0.86(+1.62%) |
Aug 15, 2014 | 52.97 | 53.01 | 51.02 | 52.91 | 314,605 | +0.45(+0.86%) |
Aug 14, 2014 | 52.19 | 52.48 | 51.71 | 52.46 | 153,832 | +0.21(+0.41%) |
Aug 13, 2014 | 52.44 | 53.06 | 51.84 | 52.25 | 206,428 | +0.10(+0.19%) |
Aug 12, 2014 | 52.68 | 53.29 | 51.70 | 52.15 | 158,449 | -0.77(-1.45%) |
Aug 11, 2014 | 51.42 | 53.52 | 51.05 | 52.91 | 240,564 | +1.78(+3.49%) |
Aug 08, 2014 | 51.36 | 51.64 | 50.99 | 51.13 | 238,396 | -0.20(-0.40%) |
Aug 07, 2014 | 52.27 | 52.81 | 51.25 | 51.33 | 167,461 | -0.98(-1.87%) |
Aug 06, 2014 | 51.32 | 52.86 | 50.66 | 52.31 | 181,137 | +0.66(+1.29%) |
Aug 05, 2014 | 51.54 | 52.26 | 51.09 | 51.65 | 130,484 | -0.18(-0.36%) |
Aug 04, 2014 | 51.75 | 52.18 | 50.99 | 51.83 | 136,137 | +0.41(+0.79%) |
Aug 01, 2014 | 51.91 | 52.13 | 50.45 | 51.43 | 187,239 | -0.35(-0.68%) |
Jul 31, 2014 | 51.65 | 52.57 | 51.35 | 51.78 | 244,623 | -0.66(-1.26%) |
Jul 30, 2014 | 52.29 | 52.73 | 51.90 | 52.44 | 142,827 | +0.52(+1.01%) |
Jul 29, 2014 | 51.79 | 52.31 | 51.44 | 51.92 | 197,143 | +0.37(+0.71%) |
Jul 28, 2014 | 51.77 | 51.99 | 50.90 | 51.55 | 199,059 | -0.01(-0.02%) |
Jul 25, 2014 | 51.53 | 52.14 | 50.97 | 51.56 | 343,685 | -0.41(-0.78%) |
Jul 24, 2014 | 50.92 | 52.55 | 50.23 | 51.96 | 519,338 | +2.32(+4.67%) |
Jul 23, 2014 | 47.27 | 49.71 | 46.30 | 49.64 | 530,687 | +3.26(+7.03%) |
Jul 22, 2014 | 46.36 | 46.70 | 46.13 | 46.38 | 243,980 | +0.25(+0.54%) |
Jul 21, 2014 | 45.46 | 46.34 | 45.22 | 46.13 | 324,068 | +0.45(+0.99%) |
Jul 18, 2014 | 44.62 | 45.71 | 44.24 | 45.68 | 310,490 | +0.95(+2.12%) |
Jul 17, 2014 | 44.07 | 44.95 | 43.97 | 44.73 | 373,381 | +0.43(+0.98%) |
Jul 16, 2014 | 44.72 | 44.99 | 43.98 | 44.30 | 192,317 | -0.11(-0.25%) |
Jul 15, 2014 | 44.66 | 45.00 | 44.09 | 44.41 | 357,117 | -0.25(-0.56%) |
Jul 14, 2014 | 44.25 | 44.88 | 43.93 | 44.66 | 385,821 | +0.92(+2.11%) |
Jul 11, 2014 | 44.02 | 44.33 | 43.52 | 43.74 | 406,801 | -0.51(-1.14%) |
Jul 10, 2014 | 44.73 | 45.19 | 44.11 | 44.25 | 456,469 | -1.08(-2.38%) |
Jul 09, 2014 | 46.04 | 46.09 | 45.02 | 45.32 | 361,336 | -0.69(-1.50%) |
Jul 08, 2014 | 46.64 | 46.77 | 45.73 | 46.01 | 524,349 | -0.86(-1.83%) |
Jul 07, 2014 | 47.43 | 47.70 | 46.50 | 46.87 | 583,076 | -0.92(-1.93%) |
Jul 03, 2014 | 48.92 | 47.79 | 47.79 | 47.79 | 247,931 | -0.76(-1.57%) |
Jul 02, 2014 | 49.34 | 49.87 | 48.40 | 48.55 | 355,783 | -0.88(-1.79%) |
Jul 01, 2014 | 49.90 | 50.36 | 49.13 | 49.44 | 446,060 | -0.34(-0.68%) |
Jun 30, 2014 | 50.92 | 51.30 | 49.54 | 49.78 | 286,419 | -1.14(-2.24%) |
Jun 27, 2014 | 50.68 | 51.51 | 50.57 | 50.92 | 317,498 | -0.12(-0.23%) |
Jun 26, 2014 | 51.11 | 51.56 | 50.65 | 51.04 | 221,057 | -0.07(-0.14%) |
Jun 25, 2014 | 50.89 | 51.59 | 50.87 | 51.11 | 153,225 | -0.06(-0.12%) |
Jun 24, 2014 | 51.30 | 52.11 | 51.01 | 51.17 | 269,361 | -0.41(-0.79%) |
Jun 23, 2014 | 51.24 | 51.77 | 50.94 | 51.58 | 147,947 | +0.35(+0.68%) |
Jun 20, 2014 | 51.41 | 51.66 | 51.16 | 51.23 | 326,116 | +0.13(+0.25%) |
Jun 19, 2014 | 51.87 | 51.92 | 50.59 | 51.11 | 154,629 | -0.65(-1.26%) |
Jun 18, 2014 | 50.88 | 51.94 | 50.48 | 51.76 | 205,268 | +0.88(+1.73%) |
Jun 17, 2014 | 50.39 | 51.46 | 50.20 | 50.88 | 189,878 | +0.36(+0.72%) |
Jun 16, 2014 | 49.96 | 50.73 | 49.48 | 50.52 | 240,297 | +0.45(+0.90%) |
Jun 13, 2014 | 49.25 | 50.32 | 49.02 | 50.06 | 222,750 | +0.98(+1.99%) |
Jun 12, 2014 | 49.06 | 49.77 | 48.45 | 49.09 | 218,234 | -0.13(-0.26%) |
Jun 11, 2014 | 49.66 | 49.83 | 48.79 | 49.22 | 204,686 | -0.64(-1.27%) |
Jun 10, 2014 | 49.95 | 50.41 | 49.33 | 49.85 | 154,119 | +0.10(+0.20%) |
Jun 06, 2014 | 48.78 | 50.02 | 48.57 | 49.75 | 259,242 | +1.28(+2.64%) |
Jun 05, 2014 | 47.80 | 48.55 | 46.92 | 48.47 | 252,413 | +0.70(+1.46%) |
Jun 04, 2014 | 46.04 | 48.33 | 46.04 | 47.77 | 364,730 | +1.45(+3.14%) |
Jun 03, 2014 | 48.61 | 48.61 | 45.71 | 46.32 | 637,511 | -2.43(-4.99%) |
Jun 02, 2014 | 49.15 | 49.30 | 48.16 | 48.75 | 218,699 | -0.38(-0.77%) |
May 30, 2014 | 50.11 | 50.48 | 49.02 | 49.13 | 439,013 | -1.17(-2.33%) |
May 29, 2014 | 50.88 | 51.21 | 50.03 | 50.30 | 187,313 | -0.64(-1.25%) |
May 28, 2014 | 51.70 | 52.22 | 50.79 | 50.93 | 178,782 | -1.00(-1.93%) |
May 27, 2014 | 51.09 | 52.18 | 51.05 | 51.93 | 155,115 | +1.27(+2.51%) |
May 23, 2014 | 50.48 | 50.66 | 50.66 | 50.66 | 136,400 | -0.00(-0.01%) |
May 22, 2014 | 49.86 | 50.75 | 49.51 | 50.67 | 64,035 | +0.90(+1.80%) |
May 21, 2014 | 49.57 | 50.05 | 49.28 | 49.77 | 223,594 | +0.31(+0.63%) |
May 20, 2014 | 50.09 | 50.51 | 49.13 | 49.46 | 241,164 | -0.66(-1.32%) |
May 19, 2014 | 48.86 | 50.41 | 48.78 | 50.12 | 162,645 | +0.99(+2.01%) |
May 16, 2014 | 48.59 | 49.21 | 47.82 | 49.13 | 219,371 | +0.43(+0.89%) |
May 15, 2014 | 48.67 | 49.00 | 48.44 | 48.70 | 289,675 | -0.20(-0.41%) |
May 14, 2014 | 50.08 | 50.53 | 48.80 | 48.90 | 266,527 | -1.43(-2.84%) |
May 13, 2014 | 51.11 | 51.54 | 50.06 | 50.33 | 225,711 | -0.85(-1.66%) |
May 12, 2014 | 50.47 | 51.61 | 49.75 | 51.18 | 222,052 | +1.01(+2.02%) |
May 09, 2014 | 49.83 | 50.35 | 49.61 | 50.17 | 165,273 | +0.06(+0.13%) |
May 08, 2014 | 49.90 | 50.78 | 49.69 | 50.10 | 257,819 | -0.06(-0.11%) |
May 07, 2014 | 50.00 | 50.60 | 49.53 | 50.16 | 271,147 | +0.16(+0.31%) |
May 06, 2014 | 49.83 | 50.45 | 49.53 | 50.00 | 298,247 | -0.25(-0.49%) |
May 05, 2014 | 49.72 | 50.75 | 49.13 | 50.25 | 201,365 | +0.17(+0.33%) |
May 02, 2014 | 50.40 | 50.87 | 49.76 | 50.08 | 203,155 | -0.08(-0.16%) |
May 01, 2014 | 49.50 | 50.19 | 49.08 | 50.17 | 380,839 | +0.74(+1.50%) |
Apr 30, 2014 | 49.03 | 49.91 | 48.81 | 49.42 | 359,492 | +0.51(+1.03%) |
Apr 29, 2014 | 49.58 | 50.17 | 48.88 | 48.92 | 340,854 | -0.38(-0.76%) |
Apr 28, 2014 | 50.31 | 50.86 | 48.75 | 49.29 | 440,878 | -0.97(-1.94%) |
Apr 25, 2014 | 50.50 | 50.85 | 50.24 | 50.27 | 411,178 | -0.22(-0.44%) |
Apr 24, 2014 | 50.62 | 51.31 | 50.23 | 50.49 | 279,721 | -0.03(-0.05%) |
Apr 23, 2014 | 51.88 | 53.88 | 50.46 | 50.52 | 341,331 | -1.49(-2.86%) |
Apr 22, 2014 | 51.48 | 52.31 | 50.98 | 52.00 | 197,935 | +0.60(+1.16%) |
Apr 21, 2014 | 51.19 | 51.75 | 50.97 | 51.41 | 139,973 | +0.37(+0.72%) |
Apr 17, 2014 | 50.52 | 51.04 | 51.04 | 51.04 | 179,604 | +0.42(+0.83%) |
Apr 16, 2014 | 50.25 | 50.87 | 49.82 | 50.62 | 170,650 | +0.84(+1.68%) |
Apr 15, 2014 | 49.39 | 50.19 | 48.85 | 49.78 | 240,859 | +0.44(+0.89%) |
Apr 14, 2014 | 49.34 | 49.89 | 48.76 | 49.34 | 212,777 | +0.61(+1.24%) |
Apr 11, 2014 | 49.63 | 49.80 | 48.71 | 48.73 | 246,337 | -1.26(-2.52%) |
Apr 10, 2014 | 50.45 | 50.81 | 49.43 | 49.99 | 246,019 | -0.50(-1.00%) |
Apr 09, 2014 | 50.08 | 50.89 | 49.61 | 50.50 | 207,393 | +0.48(+0.95%) |
Apr 08, 2014 | 49.87 | 50.47 | 49.58 | 50.02 | 326,490 | +0.20(+0.41%) |
Apr 07, 2014 | 50.32 | 51.08 | 49.66 | 49.82 | 404,914 | -0.72(-1.42%) |
Apr 04, 2014 | 52.51 | 52.51 | 49.89 | 50.53 | 670,413 | -1.70(-3.25%) |
Apr 03, 2014 | 54.09 | 54.16 | 51.96 | 52.23 | 217,486 | -2.21(-4.06%) |
Apr 02, 2014 | 54.73 | 55.31 | 54.00 | 54.45 | 174,697 | -0.32(-0.59%) |
Apr 01, 2014 | 54.59 | 55.01 | 53.48 | 54.77 | 237,331 | +0.39(+0.73%) |
Mar 31, 2014 | 53.71 | 54.67 | 53.05 | 54.37 | 346,547 | +1.13(+2.12%) |
Mar 28, 2014 | 53.89 | 55.04 | 53.12 | 53.24 | 212,655 | -0.67(-1.24%) |
Mar 27, 2014 | 54.81 | 55.13 | 53.41 | 53.91 | 175,686 | -0.78(-1.43%) |
Mar 26, 2014 | 56.84 | 56.84 | 54.69 | 54.69 | 222,048 | -1.89(-3.34%) |
Mar 25, 2014 | 57.34 | 57.92 | 56.24 | 56.58 | 154,979 | -0.50(-0.87%) |
Mar 24, 2014 | 57.25 | 57.65 | 56.32 | 57.08 | 192,200 | +0.00(+0.00%) |
Mar 21, 2014 | 58.06 | 58.46 | 56.73 | 57.08 | 303,359 | -0.69(-1.19%) |
Mar 20, 2014 | 57.07 | 58.37 | 56.61 | 57.77 | 139,936 | +0.55(+0.96%) |
Mar 19, 2014 | 57.81 | 58.31 | 56.10 | 57.22 | 229,780 | -0.58(-1.00%) |
Mar 18, 2014 | 58.15 | 58.89 | 57.39 | 57.80 | 239,473 | -0.45(-0.77%) |
Mar 17, 2014 | 57.63 | 58.55 | 57.47 | 58.25 | 164,358 | +1.12(+1.96%) |
Mar 14, 2014 | 57.33 | 58.48 | 56.93 | 57.13 | 233,484 | -0.56(-0.97%) |
Mar 13, 2014 | 58.73 | 59.15 | 56.92 | 57.69 | 181,974 | -0.65(-1.12%) |
Mar 12, 2014 | 57.42 | 58.55 | 56.62 | 58.34 | 178,441 | +0.76(+1.32%) |
Mar 11, 2014 | 59.06 | 59.06 | 56.78 | 57.58 | 312,199 | -1.59(-2.68%) |
Mar 10, 2014 | 59.23 | 59.49 | 58.49 | 59.16 | 146,527 | -0.06(-0.11%) |
Mar 07, 2014 | 59.57 | 59.83 | 58.75 | 59.23 | 210,334 | +0.16(+0.26%) |
Mar 06, 2014 | 58.52 | 59.31 | 58.52 | 59.07 | 243,542 | +0.53(+0.91%) |
Mar 05, 2014 | 57.77 | 58.92 | 57.31 | 58.54 | 402,625 | +0.59(+1.02%) |
Mar 04, 2014 | 55.34 | 58.08 | 54.68 | 57.95 | 375,996 | +3.42(+6.27%) |
Mar 03, 2014 | 53.72 | 54.98 | 52.92 | 54.53 | 259,517 | +0.32(+0.59%) |
Feb 28, 2014 | 54.29 | 55.14 | 53.82 | 54.21 | 286,179 | -0.02(-0.03%) |
Feb 27, 2014 | 54.08 | 54.59 | 53.07 | 54.22 | 299,811 | -0.15(-0.27%) |
Feb 26, 2014 | 54.22 | 55.18 | 53.89 | 54.37 | 233,164 | +0.29(+0.54%) |
Feb 25, 2014 | 54.85 | 55.31 | 53.95 | 54.08 | 160,645 | -0.78(-1.42%) |
Feb 24, 2014 | 54.46 | 55.75 | 54.46 | 54.86 | 218,421 | +0.35(+0.64%) |
Feb 21, 2014 | 55.10 | 55.14 | 54.22 | 54.51 | 190,716 | -0.30(-0.55%) |
Feb 20, 2014 | 54.30 | 55.35 | 53.40 | 54.81 | 179,894 | +0.59(+1.08%) |
Feb 19, 2014 | 54.91 | 55.16 | 53.77 | 54.22 | 215,940 | -1.03(-1.86%) |
Feb 18, 2014 | 55.02 | 55.61 | 54.33 | 55.25 | 251,788 | +0.43(+0.79%) |
Feb 14, 2014 | 54.96 | 54.82 | 54.82 | 54.82 | 214,567 | -0.22(-0.40%) |
Feb 13, 2014 | 54.44 | 55.21 | 53.93 | 55.04 | 192,215 | -0.01(-0.02%) |
Feb 12, 2014 | 55.36 | 55.82 | 54.67 | 55.05 | 167,220 | -0.41(-0.74%) |
Feb 11, 2014 | 55.18 | 55.85 | 54.45 | 55.46 | 153,801 | +0.21(+0.38%) |
Feb 10, 2014 | 56.08 | 56.53 | 54.80 | 55.25 | 337,801 | -0.86(-1.53%) |
Feb 07, 2014 | 55.99 | 56.68 | 55.67 | 56.11 | 170,491 | +0.12(+0.21%) |
Feb 06, 2014 | 56.47 | 56.92 | 55.89 | 55.99 | 134,041 | -0.29(-0.52%) |
Feb 05, 2014 | 56.28 | 57.03 | 56.00 | 56.29 | 368,959 | -0.33(-0.58%) |
Feb 04, 2014 | 55.68 | 57.81 | 55.21 | 56.62 | 265,653 | +1.09(+1.96%) |
Feb 03, 2014 | 57.41 | 58.33 | 55.15 | 55.53 | 250,601 | -1.92(-3.35%) |
Jan 31, 2014 | 56.76 | 58.61 | 56.76 | 57.45 | 309,184 | -0.52(-0.90%) |
Jan 30, 2014 | 55.80 | 59.07 | 55.15 | 57.97 | 336,600 | +2.81(+5.10%) |
Jan 29, 2014 | 55.74 | 56.71 | 53.06 | 55.16 | 261,263 | -1.19(-2.11%) |
Jan 28, 2014 | 54.65 | 56.52 | 54.35 | 56.35 | 242,015 | +1.62(+2.96%) |
Jan 27, 2014 | 56.05 | 56.65 | 54.66 | 54.73 | 135,121 | -1.30(-2.32%) |
Jan 24, 2014 | 56.38 | 57.63 | 55.45 | 56.03 | 200,463 | -0.87(-1.53%) |
Jan 23, 2014 | 57.10 | 57.47 | 55.83 | 56.90 | 265,570 | -0.61(-1.07%) |
Jan 22, 2014 | 58.24 | 58.59 | 57.29 | 57.51 | 167,640 | -0.47(-0.81%) |
Jan 21, 2014 | 57.29 | 58.38 | 57.26 | 57.98 | 137,773 | +1.28(+2.26%) |
Jan 17, 2014 | 57.76 | 56.70 | 56.70 | 56.70 | 258,711 | -0.97(-1.68%) |
Jan 16, 2014 | 57.76 | 58.21 | 57.24 | 57.67 | 118,696 | -0.08(-0.14%) |
Jan 15, 2014 | 58.14 | 58.73 | 57.45 | 57.75 | 107,614 | -0.38(-0.66%) |
Jan 14, 2014 | 57.30 | 58.81 | 57.26 | 58.14 | 193,202 | +0.95(+1.67%) |
Jan 13, 2014 | 58.51 | 58.86 | 56.08 | 57.19 | 184,671 | -1.27(-2.18%) |
Jan 10, 2014 | 58.05 | 58.61 | 57.37 | 58.46 | 158,460 | +0.39(+0.68%) |
Jan 09, 2014 | 59.17 | 59.68 | 57.69 | 58.06 | 209,177 | -0.84(-1.43%) |
Jan 08, 2014 | 60.30 | 60.66 | 58.84 | 58.91 | 204,659 | -1.28(-2.13%) |
Jan 07, 2014 | 59.68 | 60.66 | 59.68 | 60.19 | 167,473 | +0.57(+0.95%) |
Jan 06, 2014 | 61.80 | 61.87 | 59.42 | 59.62 | 214,199 | -1.88(-3.05%) |
Jan 03, 2014 | 59.97 | 61.75 | 59.97 | 61.50 | 147,522 | +1.61(+2.69%) |
Jan 02, 2014 | 60.84 | 61.14 | 59.80 | 59.89 | 162,097 | -1.40(-2.28%) |
Dec 31, 2013 | 60.60 | 61.29 | 61.29 | 61.29 | 182,593 | +0.84(+1.39%) |
Dec 30, 2013 | 60.89 | 60.89 | 59.61 | 60.44 | 159,081 | -0.58(-0.95%) |
Dec 27, 2013 | 61.25 | 61.25 | 60.50 | 61.02 | 163,254 | +0.03(+0.05%) |
Dec 26, 2013 | 60.26 | 61.28 | 60.12 | 60.99 | 176,780 | +0.94(+1.57%) |
Dec 24, 2013 | 60.55 | 60.95 | 59.82 | 60.05 | 75,100 | -0.61(-1.01%) |
Dec 23, 2013 | 60.36 | 61.09 | 59.90 | 60.66 | 183,706 | +0.48(+0.79%) |
Dec 20, 2013 | 58.55 | 60.52 | 57.51 | 60.19 | 438,024 | +2.11(+3.63%) |
Dec 19, 2013 | 58.29 | 58.69 | 57.67 | 58.08 | 137,680 | -0.62(-1.06%) |
Dec 18, 2013 | 58.75 | 58.86 | 57.31 | 58.71 | 241,193 | +0.18(+0.31%) |
Dec 17, 2013 | 59.06 | 59.17 | 58.13 | 58.53 | 134,803 | -0.55(-0.94%) |
Dec 16, 2013 | 59.27 | 59.80 | 58.88 | 59.08 | 149,057 | -0.04(-0.06%) |
Dec 13, 2013 | 59.78 | 60.24 | 59.00 | 59.12 | 145,973 | -0.37(-0.62%) |
Dec 12, 2013 | 58.31 | 59.94 | 58.18 | 59.48 | 250,462 | +1.22(+2.09%) |
Dec 11, 2013 | 59.13 | 59.51 | 58.12 | 58.27 | 193,844 | -0.93(-1.58%) |
Dec 10, 2013 | 59.84 | 60.20 | 58.78 | 59.20 | 244,324 | -1.03(-1.70%) |
Dec 09, 2013 | 61.27 | 61.41 | 60.13 | 60.23 | 196,552 | -0.81(-1.32%) |
Dec 06, 2013 | 59.79 | 61.49 | 59.23 | 61.03 | 0 | +2.01(+3.41%) |
Dec 05, 2013 | 59.27 | 59.93 | 58.57 | 59.02 | 0 | -0.43(-0.72%) |
Dec 04, 2013 | 61.35 | 61.35 | 57.33 | 59.45 | 0 | -2.55(-4.12%) |
Dec 03, 2013 | 63.16 | 63.63 | 61.67 | 62.00 | 0 | -1.43(-2.25%) |
Dec 02, 2013 | 64.58 | 65.58 | 63.38 | 63.43 | 236,287 | -1.01(-1.56%) |
Nov 29, 2013 | 63.27 | 64.50 | 63.14 | 64.44 | 0 | +1.57(+2.51%) |
Nov 27, 2013 | 62.34 | 63.12 | 61.96 | 62.86 | 0 | +0.58(+0.93%) |
Nov 26, 2013 | 62.20 | 62.84 | 61.93 | 62.29 | 0 | -0.03(-0.04%) |
Nov 25, 2013 | 64.43 | 64.88 | 62.07 | 62.31 | 411,990 | -2.11(-3.27%) |
Nov 22, 2013 | 64.51 | 65.15 | 64.14 | 64.42 | 0 | -0.23(-0.35%) |
Nov 21, 2013 | 62.93 | 64.67 | 62.45 | 64.65 | 250,469 | +2.20(+3.52%) |
Nov 20, 2013 | 62.08 | 63.01 | 61.73 | 62.45 | 0 | +0.48(+0.77%) |
Nov 19, 2013 | 63.12 | 63.74 | 61.75 | 61.97 | 176,409 | -1.19(-1.88%) |
Nov 18, 2013 | 62.84 | 63.80 | 62.72 | 63.16 | 0 | +0.75(+1.20%) |
Nov 15, 2013 | 61.85 | 62.51 | 61.81 | 62.41 | 0 | +0.48(+0.77%) |
Nov 14, 2013 | 61.86 | 62.74 | 61.83 | 61.94 | 152,666 | +1.22(+2.01%) |
Nov 12, 2013 | 60.44 | 61.07 | 60.28 | 60.72 | 0 | +0.02(+0.03%) |
Nov 11, 2013 | 60.48 | 61.23 | 60.22 | 60.70 | 0 | +0.29(+0.49%) |
Nov 08, 2013 | 59.94 | 60.73 | 59.72 | 60.41 | 0 | +0.45(+0.76%) |
Nov 07, 2013 | 60.69 | 60.91 | 59.27 | 59.95 | 173,229 | -0.41(-0.68%) |
Nov 06, 2013 | 60.74 | 61.31 | 60.17 | 60.36 | 122,209 | +0.05(+0.09%) |
Nov 05, 2013 | 59.87 | 60.89 | 59.37 | 60.31 | 262,133 | +0.31(+0.52%) |
Nov 04, 2013 | 56.68 | 60.22 | 56.68 | 60.00 | 178,360 | +0.55(+0.92%) |
Nov 01, 2013 | 59.37 | 60.38 | 58.98 | 59.45 | 0 | -0.16(-0.28%) |
Oct 31, 2013 | 59.59 | 60.34 | 58.63 | 59.61 | 0 | -0.21(-0.35%) |
Oct 30, 2013 | 59.35 | 60.68 | 59.35 | 59.82 | 166,404 | -0.40(-0.67%) |
Oct 29, 2013 | 60.17 | 60.32 | 59.79 | 60.22 | 0 | +0.34(+0.56%) |
Oct 28, 2013 | 59.94 | 60.54 | 59.69 | 59.89 | 0 | -0.05(-0.09%) |
Oct 25, 2013 | 60.26 | 60.47 | 59.69 | 59.94 | 0 | -0.05(-0.08%) |
Oct 24, 2013 | 59.89 | 60.82 | 59.02 | 59.99 | 341,357 | +0.56(+0.94%) |
Oct 23, 2013 | 60.09 | 62.02 | 59.05 | 59.43 | 0 | -0.20(-0.34%) |
Oct 22, 2013 | 60.10 | 60.32 | 59.48 | 59.63 | 159,141 | -0.37(-0.62%) |
Oct 21, 2013 | 60.36 | 60.99 | 59.68 | 60.01 | 171,450 | -0.09(-0.15%) |
Oct 18, 2013 | 60.75 | 60.87 | 60.02 | 60.10 | 186,396 | +0.51(+0.86%) |
Oct 17, 2013 | 59.31 | 59.69 | 58.71 | 59.59 | 230,785 | +0.16(+0.28%) |
Oct 16, 2013 | 60.62 | 61.31 | 59.19 | 59.42 | 159,394 | -0.66(-1.10%) |
Oct 15, 2013 | 60.25 | 60.58 | 59.75 | 60.08 | 193,133 | -0.23(-0.38%) |
Oct 14, 2013 | 59.60 | 60.85 | 59.45 | 60.31 | 171,653 | +0.48(+0.79%) |
Oct 11, 2013 | 58.80 | 60.13 | 58.72 | 59.83 | 0 | +0.53(+0.89%) |
Oct 10, 2013 | 58.16 | 59.60 | 57.76 | 59.30 | 150,203 | +1.87(+3.26%) |
Oct 09, 2013 | 56.93 | 57.72 | 56.77 | 57.43 | 207,163 | +0.75(+1.32%) |
Oct 08, 2013 | 57.28 | 57.46 | 56.33 | 56.68 | 145,902 | -0.73(-1.27%) |
Oct 07, 2013 | 57.19 | 57.86 | 56.84 | 57.41 | 0 | -0.16(-0.29%) |
Oct 04, 2013 | 55.95 | 57.68 | 55.75 | 57.57 | 0 | +1.48(+2.64%) |
Oct 03, 2013 | 56.17 | 56.39 | 55.61 | 56.09 | 0 | +0.04(+0.07%) |
Oct 02, 2013 | 56.14 | 56.32 | 55.76 | 56.06 | 214,662 | -0.35(-0.62%) |