Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.08 | 57.26 | 55.74 | 56.08 | 127,468 | -0.90(-1.59%) |
Sep 29, 2014 | 56.72 | 57.10 | 56.40 | 56.99 | 123,054 | -0.30(-0.52%) |
Sep 26, 2014 | 56.37 | 57.37 | 56.15 | 57.28 | 122,240 | +0.90(+1.60%) |
Sep 25, 2014 | 57.17 | 57.26 | 56.05 | 56.38 | 157,200 | -0.84(-1.46%) |
Sep 24, 2014 | 57.28 | 57.46 | 56.22 | 57.22 | 79,279 | +0.07(+0.12%) |
Sep 23, 2014 | 56.95 | 57.54 | 56.89 | 57.15 | 121,900 | +0.08(+0.13%) |
Sep 22, 2014 | 57.97 | 57.97 | 56.77 | 57.07 | 114,735 | -1.13(-1.94%) |
Sep 19, 2014 | 58.71 | 59.00 | 58.14 | 58.20 | 41,707 | -0.41(-0.70%) |
Sep 18, 2014 | 58.89 | 58.90 | 58.36 | 58.61 | 44,867 | +0.00(+0.00%) |
Sep 17, 2014 | 59.35 | 59.53 | 58.46 | 58.61 | 47,057 | -0.61(-1.02%) |
Sep 16, 2014 | 58.46 | 59.67 | 58.46 | 59.22 | 40,749 | +0.58(+0.99%) |
Sep 15, 2014 | 58.39 | 58.82 | 57.94 | 58.64 | 53,325 | +0.17(+0.29%) |
Sep 12, 2014 | 59.46 | 59.46 | 58.41 | 58.47 | 61,169 | -1.26(-2.10%) |
Sep 11, 2014 | 58.77 | 59.79 | 58.68 | 59.72 | 45,675 | +0.41(+0.70%) |
Sep 10, 2014 | 58.93 | 59.31 | 58.40 | 59.31 | 148,895 | +0.31(+0.53%) |
Sep 09, 2014 | 59.44 | 59.76 | 58.67 | 59.00 | 64,712 | -0.30(-0.50%) |
Sep 08, 2014 | 60.10 | 60.10 | 58.97 | 59.29 | 105,395 | -1.08(-1.79%) |
Sep 05, 2014 | 59.96 | 60.39 | 59.53 | 60.37 | 88,290 | +0.41(+0.69%) |
Sep 04, 2014 | 61.39 | 61.39 | 59.68 | 59.96 | 63,306 | -1.42(-2.31%) |
Sep 03, 2014 | 61.65 | 61.90 | 61.34 | 61.38 | 40,897 | +0.10(+0.17%) |
Sep 02, 2014 | 62.10 | 62.37 | 60.96 | 61.28 | 68,941 | -0.85(-1.37%) |
Aug 29, 2014 | 61.82 | 62.13 | 62.13 | 62.13 | 35,949 | +0.48(+0.78%) |
Aug 28, 2014 | 61.79 | 61.82 | 61.50 | 61.65 | 39,992 | -0.35(-0.56%) |
Aug 27, 2014 | 61.94 | 62.27 | 61.75 | 61.99 | 70,650 | +0.09(+0.15%) |
Aug 26, 2014 | 61.39 | 62.25 | 61.34 | 61.90 | 152,758 | +0.66(+1.07%) |
Aug 25, 2014 | 60.98 | 61.28 | 60.80 | 61.24 | 79,247 | +0.54(+0.89%) |
Aug 22, 2014 | 61.15 | 61.15 | 60.35 | 60.70 | 43,522 | -0.44(-0.72%) |
Aug 21, 2014 | 61.36 | 61.36 | 60.69 | 61.14 | 54,850 | -0.11(-0.18%) |
Aug 20, 2014 | 61.22 | 61.28 | 60.59 | 61.25 | 56,556 | +0.19(+0.30%) |
Aug 19, 2014 | 61.47 | 61.47 | 60.63 | 61.06 | 76,609 | +0.45(+0.74%) |
Aug 18, 2014 | 60.75 | 60.89 | 60.67 | 60.62 | 46,013 | +0.40(+0.66%) |
Aug 15, 2014 | 59.86 | 60.24 | 59.64 | 60.22 | 77,715 | +0.63(+1.06%) |
Aug 14, 2014 | 60.74 | 60.95 | 59.50 | 59.59 | 127,895 | -1.04(-1.71%) |
Aug 13, 2014 | 61.01 | 61.01 | 60.59 | 60.63 | 72,668 | +0.17(+0.28%) |
Aug 12, 2014 | 60.80 | 60.96 | 60.21 | 60.46 | 34,040 | -0.50(-0.82%) |
Aug 11, 2014 | 60.81 | 61.50 | 60.81 | 60.96 | 49,507 | +0.31(+0.51%) |
Aug 08, 2014 | 59.89 | 60.58 | 59.78 | 60.64 | 41,099 | +0.77(+1.28%) |
Aug 07, 2014 | 60.52 | 60.52 | 59.51 | 59.88 | 25,325 | -0.27(-0.45%) |
Aug 06, 2014 | 59.91 | 61.06 | 59.79 | 60.15 | 113,637 | -0.02(-0.03%) |
Aug 05, 2014 | 61.59 | 61.59 | 59.67 | 60.16 | 227,256 | -1.29(-2.10%) |
Aug 04, 2014 | 60.69 | 61.54 | 60.23 | 61.45 | 67,706 | +0.78(+1.28%) |
Aug 01, 2014 | 60.74 | 61.14 | 60.01 | 60.68 | 155,134 | -0.31(-0.51%) |
Jul 31, 2014 | 62.20 | 62.47 | 60.83 | 60.99 | 338,321 | -1.63(-2.60%) |
Jul 30, 2014 | 63.40 | 63.40 | 62.47 | 62.62 | 44,591 | -0.57(-0.91%) |
Jul 29, 2014 | 63.65 | 63.80 | 63.17 | 63.19 | 127,273 | -0.48(-0.75%) |
Jul 28, 2014 | 64.00 | 64.00 | 63.29 | 63.67 | 36,537 | -0.41(-0.64%) |
Jul 25, 2014 | 64.20 | 64.30 | 63.82 | 64.08 | 35,955 | -0.23(-0.35%) |
Jul 24, 2014 | 64.87 | 64.93 | 64.17 | 64.31 | 54,205 | -0.26(-0.40%) |
Jul 23, 2014 | 64.73 | 64.73 | 64.06 | 64.57 | 45,092 | +0.03(+0.05%) |
Jul 22, 2014 | 64.14 | 64.71 | 64.14 | 64.54 | 196,935 | +0.67(+1.04%) |
Jul 21, 2014 | 63.64 | 63.99 | 63.61 | 63.87 | 36,791 | +0.16(+0.25%) |
Jul 18, 2014 | 63.64 | 63.90 | 63.25 | 63.71 | 49,961 | -0.11(-0.17%) |
Jul 17, 2014 | 64.75 | 64.75 | 63.72 | 63.82 | 52,666 | -0.82(-1.26%) |
Jul 16, 2014 | 63.86 | 64.64 | 63.78 | 64.64 | 102,986 | +1.00(+1.58%) |
Jul 15, 2014 | 63.68 | 64.05 | 62.97 | 63.64 | 59,949 | -0.26(-0.41%) |
Jul 14, 2014 | 63.31 | 63.95 | 63.31 | 63.90 | 197,456 | +0.78(+1.24%) |
Jul 11, 2014 | 63.56 | 63.59 | 62.92 | 63.11 | 52,566 | -0.52(-0.82%) |
Jul 10, 2014 | 64.59 | 64.59 | 63.38 | 63.64 | 81,021 | -0.94(-1.46%) |
Jul 09, 2014 | 64.50 | 64.60 | 64.07 | 64.58 | 80,774 | +0.30(+0.46%) |
Jul 08, 2014 | 64.44 | 64.44 | 63.85 | 64.28 | 218,136 | -0.19(-0.29%) |
Jul 07, 2014 | 65.21 | 65.21 | 64.40 | 64.47 | 189,401 | -0.72(-1.11%) |
Jul 03, 2014 | 65.35 | 65.19 | 65.19 | 65.19 | 37,491 | +0.05(+0.08%) |
Jul 02, 2014 | 65.20 | 65.51 | 65.04 | 65.14 | 51,019 | -0.08(-0.13%) |
Jul 01, 2014 | 65.56 | 65.73 | 65.21 | 65.23 | 325,817 | -0.11(-0.17%) |
Jun 30, 2014 | 64.91 | 65.36 | 64.69 | 65.34 | 102,858 | +0.46(+0.70%) |
Jun 27, 2014 | 64.26 | 64.91 | 64.00 | 64.88 | 104,650 | +0.59(+0.92%) |
Jun 26, 2014 | 64.27 | 64.48 | 63.88 | 64.29 | 70,199 | +0.32(+0.50%) |
Jun 25, 2014 | 62.54 | 64.09 | 62.51 | 63.97 | 78,457 | +1.37(+2.18%) |
Jun 24, 2014 | 64.24 | 64.24 | 62.53 | 62.61 | 90,412 | -1.38(-2.15%) |
Jun 23, 2014 | 64.44 | 64.44 | 63.80 | 63.98 | 73,229 | +0.06(+0.09%) |
Jun 20, 2014 | 63.38 | 64.08 | 63.24 | 63.93 | 47,688 | +0.84(+1.34%) |
Jun 19, 2014 | 62.92 | 63.09 | 62.60 | 63.08 | 41,947 | +0.26(+0.41%) |
Jun 18, 2014 | 62.35 | 62.86 | 62.16 | 62.82 | 66,468 | +0.52(+0.84%) |
Jun 17, 2014 | 62.18 | 62.58 | 62.08 | 62.30 | 145,577 | -0.04(-0.07%) |
Jun 16, 2014 | 62.29 | 62.49 | 61.92 | 62.34 | 275,334 | -0.08(-0.13%) |
Jun 13, 2014 | 61.96 | 62.43 | 61.54 | 62.43 | 59,487 | +0.64(+1.03%) |
Jun 12, 2014 | 61.92 | 62.37 | 61.71 | 61.79 | 47,159 | +0.23(+0.37%) |
Jun 11, 2014 | 61.45 | 61.66 | 61.18 | 61.56 | 26,773 | -0.18(-0.30%) |
Jun 10, 2014 | 61.73 | 61.97 | 61.71 | 61.75 | 258,143 | +0.16(+0.26%) |
Jun 06, 2014 | 61.13 | 61.61 | 61.11 | 61.59 | 23,828 | +0.88(+1.45%) |
Jun 05, 2014 | 60.26 | 60.78 | 60.12 | 60.71 | 41,491 | +0.29(+0.49%) |
Jun 04, 2014 | 60.50 | 60.50 | 60.15 | 60.41 | 21,491 | +0.03(+0.04%) |
Jun 03, 2014 | 60.24 | 60.39 | 59.81 | 60.39 | 15,531 | +0.31(+0.52%) |
Jun 02, 2014 | 60.49 | 60.49 | 59.77 | 60.08 | 36,735 | -0.02(-0.03%) |
May 30, 2014 | 59.96 | 60.13 | 59.73 | 60.09 | 47,070 | +0.12(+0.20%) |
May 29, 2014 | 59.50 | 60.03 | 59.31 | 59.97 | 35,178 | +0.70(+1.18%) |
May 28, 2014 | 59.45 | 59.50 | 58.81 | 59.28 | 67,734 | -0.23(-0.38%) |
May 27, 2014 | 59.33 | 59.61 | 59.23 | 59.50 | 154,000 | +0.36(+0.61%) |
May 23, 2014 | 59.18 | 59.14 | 59.14 | 59.14 | 23,086 | -0.10(-0.17%) |
May 22, 2014 | 58.97 | 59.45 | 58.97 | 59.24 | 28,486 | +0.28(+0.47%) |
May 21, 2014 | 58.68 | 59.14 | 58.66 | 58.97 | 35,334 | +0.55(+0.93%) |
May 20, 2014 | 58.56 | 58.58 | 58.25 | 58.42 | 141,901 | -0.20(-0.34%) |
May 19, 2014 | 58.09 | 58.69 | 58.03 | 58.62 | 40,744 | +0.40(+0.69%) |
May 16, 2014 | 57.98 | 58.22 | 57.55 | 58.22 | 42,558 | +0.18(+0.32%) |
May 15, 2014 | 58.82 | 58.82 | 57.25 | 58.03 | 94,295 | -0.97(-1.64%) |
May 14, 2014 | 59.16 | 59.54 | 58.92 | 59.00 | 50,313 | -0.08(-0.14%) |
May 13, 2014 | 59.13 | 59.36 | 58.89 | 59.08 | 66,953 | +0.02(+0.03%) |
May 12, 2014 | 58.80 | 59.11 | 58.45 | 59.07 | 215,071 | +0.39(+0.66%) |
May 09, 2014 | 58.96 | 58.96 | 58.35 | 58.68 | 43,699 | -0.24(-0.41%) |
May 08, 2014 | 59.92 | 60.08 | 58.87 | 58.92 | 92,408 | -1.02(-1.70%) |
May 07, 2014 | 59.45 | 59.97 | 59.09 | 59.94 | 71,302 | +0.50(+0.85%) |
May 06, 2014 | 59.43 | 59.76 | 59.30 | 59.44 | 59,288 | +0.01(+0.01%) |
May 05, 2014 | 59.13 | 59.66 | 58.90 | 59.43 | 44,571 | +0.08(+0.13%) |
May 02, 2014 | 59.02 | 59.59 | 58.85 | 59.35 | 45,759 | +0.57(+0.97%) |
May 01, 2014 | 59.30 | 59.30 | 58.65 | 58.78 | 105,108 | -0.59(-0.99%) |
Apr 30, 2014 | 58.81 | 59.47 | 58.65 | 59.37 | 58,738 | +0.31(+0.53%) |
Apr 29, 2014 | 59.10 | 60.02 | 59.06 | 59.06 | 203,649 | +0.03(+0.06%) |
Apr 28, 2014 | 59.72 | 59.72 | 58.50 | 59.03 | 69,354 | -0.59(-0.99%) |
Apr 25, 2014 | 59.62 | 60.06 | 59.34 | 59.61 | 66,215 | +0.01(+0.01%) |
Apr 24, 2014 | 60.40 | 60.40 | 59.41 | 59.60 | 109,030 | -0.27(-0.45%) |
Apr 23, 2014 | 59.56 | 60.19 | 59.56 | 59.87 | 167,066 | +0.45(+0.75%) |
Apr 22, 2014 | 59.16 | 59.62 | 58.92 | 59.43 | 226,642 | +0.19(+0.33%) |
Apr 21, 2014 | 58.92 | 59.42 | 58.66 | 59.24 | 152,588 | +0.70(+1.19%) |
Apr 17, 2014 | 58.60 | 58.54 | 58.54 | 58.54 | 43,435 | +0.34(+0.58%) |
Apr 16, 2014 | 58.10 | 58.22 | 57.69 | 58.20 | 123,456 | +0.48(+0.83%) |
Apr 15, 2014 | 56.97 | 57.87 | 56.83 | 57.72 | 186,699 | +0.76(+1.33%) |
Apr 14, 2014 | 56.25 | 57.25 | 56.18 | 56.96 | 57,534 | +1.00(+1.80%) |
Apr 11, 2014 | 56.07 | 56.19 | 55.89 | 55.96 | 50,339 | -0.40(-0.72%) |
Apr 10, 2014 | 57.25 | 57.60 | 56.24 | 56.36 | 60,926 | -0.89(-1.56%) |
Apr 09, 2014 | 57.32 | 57.33 | 56.70 | 57.25 | 37,442 | +0.13(+0.24%) |
Apr 08, 2014 | 56.53 | 57.21 | 56.35 | 57.12 | 220,418 | +0.55(+0.98%) |
Apr 07, 2014 | 57.26 | 57.26 | 56.39 | 56.56 | 45,860 | -0.93(-1.62%) |
Apr 04, 2014 | 57.80 | 58.37 | 57.34 | 57.50 | 95,370 | -0.08(-0.13%) |
Apr 03, 2014 | 57.74 | 57.89 | 57.56 | 57.57 | 43,632 | -0.23(-0.39%) |
Apr 02, 2014 | 57.54 | 57.93 | 57.54 | 57.80 | 169,655 | +0.19(+0.34%) |
Apr 01, 2014 | 57.64 | 57.64 | 57.19 | 57.60 | 154,840 | +0.16(+0.28%) |
Mar 31, 2014 | 57.66 | 57.66 | 57.15 | 57.45 | 72,738 | +0.08(+0.15%) |
Mar 28, 2014 | 56.54 | 57.53 | 56.53 | 57.36 | 78,836 | +0.94(+1.67%) |
Mar 27, 2014 | 55.99 | 56.81 | 55.99 | 56.42 | 63,048 | +0.39(+0.70%) |
Mar 26, 2014 | 56.55 | 56.84 | 56.03 | 56.03 | 47,013 | -0.34(-0.60%) |
Mar 25, 2014 | 55.89 | 56.44 | 55.89 | 56.36 | 51,296 | +0.81(+1.46%) |
Mar 24, 2014 | 55.93 | 56.46 | 55.48 | 55.55 | 62,133 | -0.34(-0.61%) |
Mar 21, 2014 | 55.51 | 56.25 | 55.51 | 55.89 | 84,036 | +0.67(+1.21%) |
Mar 20, 2014 | 54.62 | 55.45 | 54.62 | 55.22 | 33,527 | +0.38(+0.69%) |
Mar 19, 2014 | 54.92 | 55.15 | 54.57 | 54.84 | 135,187 | +0.04(+0.07%) |
Mar 18, 2014 | 54.80 | 54.93 | 54.49 | 54.80 | 61,994 | +0.47(+0.86%) |
Mar 17, 2014 | 53.77 | 54.41 | 53.77 | 54.33 | 36,067 | +0.56(+1.04%) |
Mar 14, 2014 | 53.91 | 54.13 | 53.63 | 53.77 | 42,304 | -0.18(-0.33%) |
Mar 13, 2014 | 54.89 | 54.89 | 53.52 | 53.95 | 71,392 | -0.77(-1.41%) |
Mar 12, 2014 | 54.75 | 54.85 | 54.42 | 54.72 | 22,407 | -0.38(-0.68%) |
Mar 11, 2014 | 55.99 | 56.14 | 54.91 | 55.10 | 103,712 | -0.80(-1.42%) |
Mar 10, 2014 | 55.92 | 55.94 | 55.40 | 55.89 | 36,538 | -0.08(-0.13%) |
Mar 07, 2014 | 56.29 | 56.29 | 55.72 | 55.97 | 71,347 | -0.04(-0.07%) |
Mar 06, 2014 | 55.49 | 56.10 | 55.42 | 56.01 | 42,339 | +0.58(+1.04%) |
Mar 05, 2014 | 55.73 | 55.85 | 55.28 | 55.43 | 33,292 | -0.28(-0.50%) |
Mar 04, 2014 | 55.70 | 55.94 | 55.39 | 55.71 | 64,271 | +0.62(+1.13%) |
Mar 03, 2014 | 55.21 | 55.86 | 54.88 | 55.09 | 92,964 | -0.54(-0.98%) |
Feb 28, 2014 | 55.02 | 55.91 | 54.95 | 55.63 | 118,676 | +0.75(+1.36%) |
Feb 27, 2014 | 54.75 | 54.93 | 54.28 | 54.89 | 94,354 | +0.13(+0.24%) |
Feb 26, 2014 | 54.90 | 55.11 | 54.64 | 54.75 | 37,647 | -0.14(-0.26%) |
Feb 25, 2014 | 54.99 | 54.99 | 54.21 | 54.90 | 119,034 | -0.33(-0.59%) |
Feb 24, 2014 | 54.69 | 55.63 | 54.03 | 55.22 | 160,177 | +1.19(+2.20%) |
Feb 21, 2014 | 54.48 | 54.51 | 54.01 | 54.03 | 32,729 | -0.34(-0.63%) |
Feb 20, 2014 | 54.10 | 54.41 | 54.06 | 54.38 | 21,872 | +0.38(+0.70%) |
Feb 19, 2014 | 54.02 | 54.47 | 53.72 | 54.00 | 45,461 | +0.13(+0.23%) |
Feb 18, 2014 | 53.58 | 53.91 | 53.16 | 53.87 | 38,190 | +0.34(+0.63%) |
Feb 14, 2014 | 53.44 | 53.54 | 53.54 | 53.54 | 148,906 | +0.21(+0.39%) |
Feb 13, 2014 | 52.70 | 53.53 | 52.59 | 53.33 | 132,711 | +0.48(+0.90%) |
Feb 12, 2014 | 53.22 | 53.46 | 52.83 | 52.85 | 39,850 | -0.20(-0.38%) |
Feb 11, 2014 | 51.95 | 53.23 | 51.94 | 53.05 | 149,483 | +1.16(+2.23%) |
Feb 10, 2014 | 52.10 | 52.10 | 51.55 | 51.90 | 64,435 | -0.13(-0.26%) |
Feb 07, 2014 | 51.86 | 52.13 | 51.65 | 52.03 | 52,303 | +0.30(+0.58%) |
Feb 06, 2014 | 50.60 | 51.85 | 50.60 | 51.73 | 53,323 | +1.22(+2.41%) |
Feb 05, 2014 | 51.02 | 51.02 | 50.42 | 50.51 | 98,631 | -0.54(-1.05%) |
Feb 04, 2014 | 50.60 | 51.16 | 50.57 | 51.05 | 295,045 | +0.60(+1.20%) |
Feb 03, 2014 | 51.29 | 51.42 | 50.27 | 50.45 | 90,581 | -0.91(-1.76%) |
Jan 31, 2014 | 50.92 | 51.73 | 50.92 | 51.35 | 39,048 | -0.34(-0.65%) |
Jan 30, 2014 | 51.38 | 51.87 | 51.34 | 51.69 | 92,160 | +0.76(+1.50%) |
Jan 29, 2014 | 50.98 | 51.23 | 50.67 | 50.92 | 162,856 | -0.52(-1.01%) |
Jan 28, 2014 | 51.52 | 51.59 | 51.13 | 51.44 | 214,469 | -0.01(-0.02%) |
Jan 27, 2014 | 51.77 | 51.82 | 50.94 | 51.45 | 141,332 | -0.26(-0.50%) |
Jan 24, 2014 | 52.46 | 52.46 | 51.50 | 51.71 | 315,678 | -1.14(-2.16%) |
Jan 23, 2014 | 53.51 | 53.74 | 52.66 | 52.85 | 57,790 | -0.96(-1.79%) |
Jan 22, 2014 | 53.71 | 53.83 | 53.30 | 53.82 | 74,003 | +0.28(+0.52%) |
Jan 21, 2014 | 51.54 | 54.01 | 51.54 | 53.54 | 66,439 | +0.33(+0.61%) |
Jan 17, 2014 | 53.14 | 53.21 | 53.21 | 53.21 | 71,589 | +0.23(+0.43%) |
Jan 16, 2014 | 53.09 | 53.14 | 52.73 | 52.99 | 99,603 | -0.12(-0.23%) |
Jan 15, 2014 | 53.13 | 53.25 | 52.88 | 53.11 | 111,226 | -0.02(-0.04%) |
Jan 14, 2014 | 52.59 | 53.19 | 52.31 | 53.13 | 91,125 | +0.82(+1.57%) |
Jan 13, 2014 | 53.21 | 53.21 | 52.22 | 52.31 | 99,205 | -0.98(-1.84%) |
Jan 10, 2014 | 52.53 | 53.29 | 52.53 | 53.29 | 99,314 | +0.72(+1.37%) |
Jan 09, 2014 | 52.62 | 53.09 | 52.27 | 52.57 | 117,862 | -0.16(-0.30%) |
Jan 08, 2014 | 53.22 | 53.22 | 52.48 | 52.73 | 189,379 | -0.51(-0.96%) |
Jan 07, 2014 | 53.36 | 53.36 | 52.93 | 53.24 | 58,337 | -0.10(-0.19%) |
Jan 06, 2014 | 53.69 | 53.69 | 53.08 | 53.34 | 110,799 | -0.18(-0.33%) |
Jan 03, 2014 | 53.64 | 53.96 | 53.45 | 53.51 | 84,875 | -0.01(-0.02%) |
Jan 02, 2014 | 54.06 | 54.33 | 53.40 | 53.52 | 97,983 | -0.80(-1.47%) |
Dec 31, 2013 | 53.86 | 54.32 | 54.32 | 54.32 | 29,948 | +0.45(+0.84%) |
Dec 30, 2013 | 54.24 | 54.48 | 53.85 | 53.87 | 65,775 | -0.36(-0.66%) |
Dec 27, 2013 | 53.99 | 54.31 | 53.94 | 54.23 | 50,789 | +0.34(+0.62%) |
Dec 26, 2013 | 53.83 | 53.97 | 53.76 | 53.89 | 70,084 | +0.23(+0.44%) |
Dec 24, 2013 | 53.04 | 53.77 | 53.04 | 53.66 | 65,090 | +0.67(+1.27%) |
Dec 23, 2013 | 53.52 | 53.52 | 52.99 | 52.99 | 91,807 | -0.18(-0.34%) |
Dec 20, 2013 | 52.68 | 53.24 | 52.68 | 53.16 | 118,791 | +0.52(+0.99%) |
Dec 19, 2013 | 52.92 | 52.92 | 52.29 | 52.64 | 97,015 | -0.35(-0.66%) |
Dec 18, 2013 | 52.70 | 53.02 | 52.09 | 52.99 | 226,849 | +0.32(+0.60%) |
Dec 17, 2013 | 53.23 | 53.23 | 52.62 | 52.67 | 51,879 | -0.48(-0.90%) |
Dec 16, 2013 | 52.88 | 53.23 | 52.80 | 53.15 | 116,616 | +0.64(+1.21%) |
Dec 13, 2013 | 52.67 | 52.86 | 52.20 | 52.51 | 98,365 | -0.15(-0.29%) |
Dec 12, 2013 | 52.22 | 52.95 | 52.22 | 52.66 | 73,150 | +0.38(+0.72%) |
Dec 11, 2013 | 52.64 | 53.06 | 52.21 | 52.29 | 125,478 | -0.62(-1.17%) |
Dec 10, 2013 | 53.42 | 53.55 | 52.91 | 52.91 | 67,878 | -0.53(-0.99%) |
Dec 09, 2013 | 53.63 | 53.63 | 53.03 | 53.43 | 60,324 | -0.16(-0.30%) |
Dec 06, 2013 | 53.94 | 54.02 | 53.48 | 53.59 | 89,832 | +0.07(+0.12%) |
Dec 05, 2013 | 53.73 | 53.85 | 53.42 | 53.52 | 71,072 | -0.28(-0.53%) |
Dec 04, 2013 | 53.89 | 54.03 | 53.06 | 53.81 | 37,079 | -0.12(-0.22%) |
Dec 03, 2013 | 53.66 | 54.11 | 53.50 | 53.93 | 161,141 | +0.16(+0.30%) |
Dec 02, 2013 | 54.00 | 54.27 | 53.39 | 53.77 | 41,870 | -0.17(-0.31%) |
Nov 29, 2013 | 53.93 | 54.36 | 53.63 | 53.93 | 37,472 | +0.16(+0.30%) |
Nov 27, 2013 | 54.22 | 54.27 | 53.46 | 53.78 | 39,703 | -0.52(-0.95%) |
Nov 26, 2013 | 54.12 | 54.39 | 53.81 | 54.29 | 385,960 | +0.11(+0.20%) |
Nov 25, 2013 | 55.34 | 55.34 | 54.07 | 54.18 | 177,624 | -1.30(-2.34%) |
Nov 22, 2013 | 55.51 | 55.51 | 55.00 | 55.48 | 53,446 | +0.12(+0.21%) |
Nov 21, 2013 | 55.08 | 55.38 | 54.93 | 55.36 | 67,573 | +0.38(+0.70%) |
Nov 20, 2013 | 55.15 | 55.40 | 54.86 | 54.98 | 109,260 | -0.12(-0.21%) |
Nov 19, 2013 | 55.51 | 55.55 | 55.00 | 55.10 | 207,702 | -0.44(-0.80%) |
Nov 18, 2013 | 56.77 | 56.77 | 55.41 | 55.54 | 40,941 | -1.10(-1.93%) |
Nov 15, 2013 | 56.70 | 56.85 | 56.44 | 56.64 | 34,567 | +0.07(+0.12%) |
Nov 14, 2013 | 56.30 | 56.57 | 56.14 | 56.57 | 33,645 | +0.90(+1.62%) |
Nov 12, 2013 | 56.37 | 56.74 | 55.40 | 55.67 | 314,571 | -0.90(-1.60%) |
Nov 11, 2013 | 58.32 | 58.32 | 56.24 | 56.57 | 39,053 | +0.35(+0.62%) |
Nov 08, 2013 | 55.01 | 56.22 | 54.93 | 56.22 | 261,003 | +1.37(+2.50%) |
Nov 07, 2013 | 55.82 | 55.82 | 54.75 | 54.85 | 38,051 | -0.72(-1.29%) |
Nov 06, 2013 | 55.39 | 55.94 | 55.16 | 55.56 | 108,290 | +0.46(+0.83%) |
Nov 05, 2013 | 55.32 | 55.35 | 54.87 | 55.10 | 1,016,625 | -0.43(-0.78%) |
Nov 04, 2013 | 55.15 | 55.54 | 54.95 | 55.54 | 84,084 | +0.60(+1.10%) |
Nov 01, 2013 | 55.33 | 55.40 | 54.46 | 54.94 | 113,690 | -0.39(-0.71%) |
Oct 31, 2013 | 55.53 | 55.78 | 55.21 | 55.33 | 47,520 | -0.16(-0.29%) |
Oct 30, 2013 | 55.86 | 56.08 | 55.21 | 55.49 | 85,751 | -0.25(-0.45%) |
Oct 29, 2013 | 55.36 | 55.74 | 55.36 | 55.74 | 151,304 | +0.53(+0.95%) |
Oct 28, 2013 | 55.02 | 55.34 | 54.88 | 55.21 | 117,090 | +0.20(+0.36%) |
Oct 25, 2013 | 54.78 | 55.10 | 54.71 | 55.01 | 43,042 | +0.42(+0.77%) |
Oct 24, 2013 | 54.76 | 54.76 | 54.20 | 54.59 | 87,680 | -0.21(-0.38%) |
Oct 23, 2013 | 55.56 | 55.56 | 54.57 | 54.80 | 67,843 | -1.22(-2.18%) |
Oct 22, 2013 | 55.84 | 56.41 | 55.81 | 56.02 | 223,847 | +0.48(+0.86%) |
Oct 21, 2013 | 55.86 | 56.19 | 55.41 | 55.55 | 55,652 | -0.42(-0.75%) |
Oct 18, 2013 | 55.84 | 56.10 | 55.58 | 55.97 | 114,950 | +1.18(+2.15%) |
Oct 17, 2013 | 54.62 | 54.86 | 54.52 | 54.79 | 51,516 | +0.12(+0.21%) |
Oct 16, 2013 | 54.32 | 54.70 | 54.29 | 54.67 | 50,778 | +0.64(+1.19%) |
Oct 15, 2013 | 54.27 | 54.27 | 53.82 | 54.03 | 73,197 | -0.38(-0.69%) |
Oct 14, 2013 | 53.35 | 54.44 | 53.35 | 54.40 | 217,469 | +0.59(+1.09%) |
Oct 11, 2013 | 53.06 | 53.93 | 53.06 | 53.82 | 34,178 | +0.50(+0.94%) |
Oct 10, 2013 | 52.75 | 53.41 | 52.71 | 53.32 | 184,481 | +1.25(+2.40%) |
Oct 09, 2013 | 52.70 | 52.70 | 51.83 | 52.07 | 19,386 | -0.50(-0.95%) |
Oct 08, 2013 | 53.37 | 53.37 | 52.51 | 52.56 | 35,822 | -0.56(-1.05%) |
Oct 07, 2013 | 53.18 | 53.47 | 52.97 | 53.12 | 125,367 | -0.48(-0.89%) |
Oct 04, 2013 | 53.14 | 53.86 | 52.86 | 53.60 | 128,488 | +0.56(+1.06%) |
Oct 03, 2013 | 53.27 | 53.27 | 52.74 | 53.04 | 30,197 | -0.33(-0.63%) |
Oct 02, 2013 | 52.82 | 53.38 | 52.64 | 53.37 | 37,214 | +0.31(+0.58%) |