Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.74 | 55.24 | 53.30 | 55.11 | 1,163,583 | +1.39(+2.58%) |
Oct 30, 2014 | 53.39 | 54.47 | 53.39 | 53.73 | 828,412 | +0.01(+0.02%) |
Oct 29, 2014 | 54.42 | 54.72 | 53.20 | 53.72 | 868,993 | -0.34(-0.63%) |
Oct 28, 2014 | 53.05 | 54.32 | 52.80 | 54.06 | 900,920 | +1.47(+2.80%) |
Oct 27, 2014 | 52.66 | 52.99 | 53.17 | 52.59 | 1,393,705 | -0.58(-1.09%) |
Oct 24, 2014 | 52.27 | 53.34 | 52.09 | 53.17 | 1,088,302 | +1.27(+2.46%) |
Oct 23, 2014 | 52.48 | 52.68 | 50.87 | 51.90 | 1,446,899 | -0.20(-0.39%) |
Oct 22, 2014 | 53.21 | 53.26 | 52.04 | 52.10 | 847,969 | -1.14(-2.15%) |
Oct 21, 2014 | 52.57 | 53.37 | 52.09 | 53.24 | 738,532 | +1.42(+2.74%) |
Oct 20, 2014 | 51.09 | 51.54 | 51.07 | 51.82 | 582,761 | +0.42(+0.81%) |
Oct 17, 2014 | 51.55 | 52.26 | 50.57 | 51.41 | 729,421 | +0.54(+1.06%) |
Oct 16, 2014 | 49.27 | 51.18 | 49.27 | 50.87 | 834,211 | +0.41(+0.81%) |
Oct 15, 2014 | 49.82 | 50.93 | 48.94 | 50.46 | 747,448 | +0.09(+0.18%) |
Oct 14, 2014 | 50.45 | 51.42 | 50.09 | 50.37 | 1,070,031 | +0.26(+0.52%) |
Oct 13, 2014 | 50.92 | 52.14 | 50.02 | 50.11 | 1,002,067 | -0.74(-1.45%) |
Oct 10, 2014 | 51.51 | 52.16 | 50.84 | 50.84 | 634,588 | -1.00(-1.94%) |
Oct 09, 2014 | 53.73 | 53.73 | 51.62 | 51.85 | 759,092 | -1.88(-3.50%) |
Oct 08, 2014 | 53.25 | 53.77 | 52.10 | 53.73 | 659,651 | +0.59(+1.11%) |
Oct 07, 2014 | 53.68 | 54.08 | 53.10 | 53.14 | 663,622 | -0.87(-1.60%) |
Oct 06, 2014 | 54.27 | 54.48 | 53.47 | 54.00 | 691,476 | +0.05(+0.09%) |
Oct 03, 2014 | 54.63 | 54.83 | 53.83 | 53.95 | 555,221 | -0.53(-0.97%) |
Oct 02, 2014 | 54.82 | 55.10 | 53.75 | 54.48 | 587,328 | -0.50(-0.91%) |
Oct 01, 2014 | 55.69 | 55.91 | 54.73 | 54.98 | 915,560 | -0.88(-1.58%) |
Sep 30, 2014 | 56.31 | 56.41 | 55.54 | 55.87 | 711,553 | -0.43(-0.77%) |
Sep 29, 2014 | 56.58 | 56.94 | 56.27 | 56.30 | 604,856 | -0.88(-1.54%) |
Sep 26, 2014 | 56.96 | 57.43 | 56.75 | 57.18 | 581,232 | +0.19(+0.33%) |
Sep 25, 2014 | 57.74 | 57.86 | 56.58 | 56.99 | 857,546 | -0.77(-1.33%) |
Sep 24, 2014 | 59.01 | 59.01 | 57.67 | 57.76 | 1,035,259 | -0.96(-1.64%) |
Sep 23, 2014 | 58.89 | 59.24 | 58.70 | 58.72 | 858,749 | -0.20(-0.35%) |
Sep 22, 2014 | 59.41 | 59.41 | 58.49 | 58.93 | 674,865 | -0.37(-0.62%) |
Sep 19, 2014 | 60.41 | 60.41 | 59.19 | 59.30 | 1,226,794 | -0.86(-1.43%) |
Sep 18, 2014 | 59.90 | 60.32 | 59.82 | 60.15 | 776,270 | +0.33(+0.56%) |
Sep 17, 2014 | 59.12 | 60.05 | 59.12 | 59.82 | 1,054,888 | +1.09(+1.85%) |
Sep 16, 2014 | 57.77 | 58.96 | 57.77 | 58.73 | 779,780 | +0.78(+1.34%) |
Sep 15, 2014 | 57.78 | 58.16 | 57.78 | 57.96 | 478,770 | +0.16(+0.28%) |
Sep 12, 2014 | 57.80 | 58.04 | 57.48 | 57.79 | 908,434 | -0.05(-0.08%) |
Sep 11, 2014 | 57.30 | 58.08 | 57.23 | 57.84 | 515,548 | +0.45(+0.78%) |
Sep 10, 2014 | 57.01 | 57.41 | 56.52 | 57.39 | 401,803 | +0.30(+0.53%) |
Sep 09, 2014 | 57.44 | 57.44 | 56.76 | 57.09 | 468,926 | -0.37(-0.64%) |
Sep 08, 2014 | 58.12 | 58.19 | 57.23 | 57.46 | 478,095 | -0.56(-0.97%) |
Sep 05, 2014 | 58.21 | 58.21 | 57.60 | 58.02 | 221,786 | -0.11(-0.20%) |
Sep 04, 2014 | 58.01 | 58.79 | 57.93 | 58.14 | 340,690 | +0.11(+0.20%) |
Sep 03, 2014 | 57.94 | 58.41 | 57.63 | 58.02 | 724,385 | +0.47(+0.82%) |
Sep 02, 2014 | 57.25 | 57.60 | 57.03 | 57.55 | 662,514 | +0.44(+0.77%) |
Aug 29, 2014 | 57.01 | 57.11 | 57.11 | 57.11 | 237,407 | +0.10(+0.17%) |
Aug 28, 2014 | 57.25 | 57.25 | 56.66 | 57.01 | 410,086 | -0.43(-0.75%) |
Aug 27, 2014 | 57.36 | 57.54 | 57.04 | 57.44 | 468,687 | +0.08(+0.14%) |
Aug 26, 2014 | 56.80 | 57.49 | 56.69 | 57.36 | 447,682 | +0.81(+1.43%) |
Aug 25, 2014 | 56.99 | 57.12 | 56.49 | 56.55 | 441,838 | +0.00(+0.00%) |
Aug 22, 2014 | 56.76 | 56.85 | 56.44 | 56.55 | 315,934 | -0.38(-0.66%) |
Aug 21, 2014 | 57.07 | 57.10 | 56.47 | 56.93 | 312,486 | -0.21(-0.37%) |
Aug 20, 2014 | 56.94 | 57.25 | 56.63 | 57.14 | 420,335 | +0.20(+0.36%) |
Aug 19, 2014 | 57.02 | 57.29 | 56.72 | 56.94 | 355,296 | +0.00(+0.00%) |
Aug 18, 2014 | 56.13 | 56.98 | 56.03 | 56.94 | 670,023 | +1.23(+2.21%) |
Aug 15, 2014 | 56.13 | 56.25 | 55.42 | 55.70 | 393,404 | -0.32(-0.57%) |
Aug 14, 2014 | 56.04 | 56.17 | 55.86 | 56.02 | 237,173 | -0.07(-0.13%) |
Aug 13, 2014 | 55.45 | 56.14 | 55.29 | 56.09 | 318,383 | +0.75(+1.36%) |
Aug 12, 2014 | 55.72 | 55.99 | 55.04 | 55.34 | 338,377 | -0.54(-0.97%) |
Aug 11, 2014 | 56.17 | 56.20 | 55.73 | 55.89 | 406,335 | +0.07(+0.13%) |
Aug 08, 2014 | 55.35 | 55.87 | 55.17 | 55.81 | 499,429 | +0.45(+0.82%) |
Aug 07, 2014 | 56.17 | 56.26 | 55.04 | 55.36 | 660,196 | -0.54(-0.97%) |
Aug 06, 2014 | 55.01 | 56.08 | 54.94 | 55.90 | 764,211 | +0.97(+1.76%) |
Aug 05, 2014 | 55.22 | 55.81 | 54.72 | 54.94 | 681,832 | -0.85(-1.53%) |
Aug 04, 2014 | 55.29 | 55.91 | 54.93 | 55.79 | 836,813 | +0.80(+1.45%) |
Aug 01, 2014 | 55.21 | 55.87 | 54.25 | 54.99 | 1,159,747 | -0.46(-0.84%) |
Jul 31, 2014 | 55.94 | 56.64 | 55.29 | 55.46 | 823,841 | -1.18(-2.08%) |
Jul 30, 2014 | 57.41 | 57.54 | 56.00 | 56.63 | 969,818 | -0.18(-0.31%) |
Jul 29, 2014 | 57.81 | 57.98 | 56.80 | 56.81 | 795,902 | -0.85(-1.47%) |
Jul 28, 2014 | 57.54 | 58.01 | 57.06 | 57.66 | 566,867 | +0.02(+0.04%) |
Jul 25, 2014 | 57.85 | 57.89 | 57.18 | 57.63 | 699,129 | -0.14(-0.24%) |
Jul 24, 2014 | 59.32 | 59.52 | 57.60 | 57.77 | 1,278,479 | -3.08(-5.06%) |
Jul 23, 2014 | 61.01 | 61.03 | 60.52 | 60.85 | 555,356 | -0.06(-0.09%) |
Jul 22, 2014 | 61.10 | 61.25 | 60.60 | 60.91 | 1,040,043 | +0.21(+0.35%) |
Jul 21, 2014 | 60.92 | 61.20 | 60.46 | 60.70 | 783,968 | -0.32(-0.53%) |
Jul 18, 2014 | 60.12 | 61.09 | 60.03 | 61.02 | 586,373 | +0.94(+1.57%) |
Jul 17, 2014 | 59.97 | 60.63 | 59.72 | 60.08 | 619,208 | -0.25(-0.42%) |
Jul 16, 2014 | 60.19 | 60.43 | 59.59 | 60.33 | 719,106 | +0.64(+1.08%) |
Jul 15, 2014 | 59.99 | 60.27 | 59.25 | 59.69 | 404,288 | -0.19(-0.31%) |
Jul 14, 2014 | 60.13 | 60.13 | 59.12 | 59.88 | 490,756 | +0.11(+0.19%) |
Jul 11, 2014 | 59.46 | 59.90 | 58.97 | 59.76 | 418,329 | +0.27(+0.45%) |
Jul 10, 2014 | 59.52 | 60.14 | 59.36 | 59.49 | 352,933 | -1.02(-1.69%) |
Jul 09, 2014 | 60.49 | 60.71 | 60.15 | 60.52 | 579,414 | +0.15(+0.26%) |
Jul 08, 2014 | 60.22 | 60.58 | 60.06 | 60.36 | 550,487 | +0.12(+0.20%) |
Jul 07, 2014 | 60.23 | 60.58 | 60.03 | 60.24 | 334,510 | -0.38(-0.63%) |
Jul 03, 2014 | 60.45 | 60.62 | 60.62 | 60.62 | 615,598 | +0.26(+0.43%) |
Jul 02, 2014 | 60.19 | 60.67 | 60.19 | 60.36 | 437,395 | +0.02(+0.04%) |
Jul 01, 2014 | 60.13 | 60.93 | 59.89 | 60.34 | 716,473 | +0.45(+0.75%) |
Jun 30, 2014 | 59.61 | 60.05 | 59.15 | 59.89 | 585,847 | +0.23(+0.38%) |
Jun 27, 2014 | 59.63 | 59.95 | 59.39 | 59.66 | 481,200 | -0.20(-0.34%) |
Jun 26, 2014 | 59.89 | 60.13 | 59.54 | 59.87 | 563,181 | -0.12(-0.20%) |
Jun 25, 2014 | 59.22 | 60.01 | 59.22 | 59.99 | 300,424 | +0.74(+1.25%) |
Jun 24, 2014 | 59.62 | 60.69 | 59.19 | 59.25 | 294,774 | -0.66(-1.10%) |
Jun 23, 2014 | 60.04 | 60.12 | 59.44 | 59.91 | 372,395 | +0.22(+0.37%) |
Jun 20, 2014 | 59.63 | 59.93 | 59.58 | 59.69 | 549,467 | -0.24(-0.41%) |
Jun 19, 2014 | 59.84 | 60.12 | 59.75 | 59.93 | 444,735 | +0.11(+0.19%) |
Jun 18, 2014 | 59.53 | 59.86 | 59.10 | 59.82 | 364,128 | +0.42(+0.71%) |
Jun 17, 2014 | 58.46 | 59.89 | 58.05 | 59.40 | 507,361 | +0.93(+1.60%) |
Jun 16, 2014 | 58.87 | 59.06 | 58.37 | 58.46 | 372,647 | -0.39(-0.66%) |
Jun 13, 2014 | 58.57 | 58.93 | 58.31 | 58.85 | 390,534 | +0.31(+0.53%) |
Jun 12, 2014 | 59.23 | 59.23 | 58.37 | 58.54 | 211,710 | -0.94(-1.58%) |
Jun 11, 2014 | 58.80 | 59.52 | 58.76 | 59.49 | 277,868 | +0.34(+0.58%) |
Jun 10, 2014 | 59.40 | 59.44 | 59.07 | 59.15 | 416,569 | +0.02(+0.03%) |
Jun 06, 2014 | 59.12 | 59.41 | 58.66 | 59.13 | 302,766 | +0.23(+0.39%) |
Jun 05, 2014 | 58.41 | 59.06 | 57.99 | 58.90 | 265,873 | +0.58(+0.99%) |
Jun 04, 2014 | 57.89 | 58.47 | 57.68 | 58.32 | 419,460 | +0.21(+0.36%) |
Jun 03, 2014 | 58.19 | 58.26 | 57.86 | 58.11 | 334,835 | -0.37(-0.64%) |
Jun 02, 2014 | 58.52 | 58.62 | 58.11 | 58.49 | 463,585 | +0.02(+0.04%) |
May 30, 2014 | 59.00 | 59.07 | 58.38 | 58.46 | 631,719 | -0.89(-1.49%) |
May 29, 2014 | 59.06 | 59.37 | 58.62 | 59.35 | 368,802 | +0.57(+0.97%) |
May 28, 2014 | 58.92 | 59.43 | 58.75 | 58.78 | 750,701 | -0.27(-0.45%) |
May 27, 2014 | 58.64 | 59.19 | 58.55 | 59.05 | 647,398 | +0.56(+0.95%) |
May 23, 2014 | 58.08 | 58.49 | 58.49 | 58.49 | 347,369 | +0.43(+0.74%) |
May 22, 2014 | 57.58 | 58.18 | 57.33 | 58.06 | 470,271 | +0.66(+1.14%) |
May 21, 2014 | 57.47 | 57.67 | 56.86 | 57.41 | 481,118 | +0.28(+0.50%) |
May 20, 2014 | 58.23 | 58.30 | 56.96 | 57.12 | 473,497 | -1.41(-2.40%) |
May 19, 2014 | 58.12 | 58.64 | 57.70 | 58.53 | 419,640 | +0.32(+0.54%) |
May 16, 2014 | 58.20 | 58.30 | 57.41 | 58.21 | 468,594 | -0.24(-0.42%) |
May 15, 2014 | 58.89 | 59.01 | 57.62 | 58.46 | 512,814 | -0.64(-1.08%) |
May 14, 2014 | 59.10 | 59.33 | 58.94 | 59.10 | 526,474 | -0.01(-0.01%) |
May 13, 2014 | 59.44 | 59.87 | 58.89 | 59.10 | 627,613 | -0.27(-0.46%) |
May 12, 2014 | 58.20 | 59.40 | 57.96 | 59.38 | 612,305 | +1.59(+2.74%) |
May 09, 2014 | 57.38 | 57.81 | 57.12 | 57.79 | 720,387 | +0.28(+0.49%) |
May 08, 2014 | 58.09 | 58.68 | 57.35 | 57.51 | 755,742 | -0.55(-0.95%) |
May 07, 2014 | 57.62 | 58.09 | 57.50 | 58.06 | 328,399 | +0.48(+0.83%) |
May 06, 2014 | 57.41 | 57.80 | 57.23 | 57.58 | 519,911 | +0.09(+0.15%) |
May 05, 2014 | 57.96 | 58.06 | 57.29 | 57.49 | 1,005,684 | -0.85(-1.46%) |
May 02, 2014 | 57.63 | 58.62 | 57.62 | 58.34 | 778,050 | +0.77(+1.33%) |
May 01, 2014 | 57.55 | 57.79 | 57.26 | 57.58 | 714,783 | +0.31(+0.54%) |
Apr 30, 2014 | 57.21 | 57.38 | 56.99 | 57.27 | 651,034 | +0.06(+0.11%) |
Apr 29, 2014 | 56.92 | 57.33 | 56.77 | 57.20 | 611,254 | +0.55(+0.97%) |
Apr 28, 2014 | 56.73 | 56.93 | 56.18 | 56.65 | 1,002,471 | +0.05(+0.09%) |
Apr 25, 2014 | 57.33 | 57.45 | 56.23 | 56.61 | 569,955 | -0.77(-1.34%) |
Apr 24, 2014 | 57.28 | 57.82 | 56.25 | 57.37 | 1,270,934 | -0.89(-1.53%) |
Apr 23, 2014 | 58.22 | 58.53 | 57.86 | 58.26 | 920,718 | +0.02(+0.04%) |
Apr 22, 2014 | 57.91 | 58.45 | 57.61 | 58.24 | 860,148 | +0.50(+0.87%) |
Apr 21, 2014 | 56.88 | 57.85 | 56.67 | 57.74 | 768,664 | +0.91(+1.61%) |
Apr 17, 2014 | 56.46 | 56.82 | 56.82 | 56.82 | 1,554,816 | +0.22(+0.39%) |
Apr 16, 2014 | 56.27 | 56.99 | 56.27 | 56.61 | 843,177 | +0.62(+1.11%) |
Apr 15, 2014 | 56.38 | 56.38 | 54.89 | 55.98 | 822,332 | -0.45(-0.80%) |
Apr 14, 2014 | 56.13 | 56.78 | 56.01 | 56.44 | 725,755 | +0.61(+1.10%) |
Apr 11, 2014 | 56.02 | 56.20 | 55.29 | 55.82 | 426,955 | -0.44(-0.79%) |
Apr 10, 2014 | 57.20 | 57.49 | 56.13 | 56.27 | 477,442 | -1.03(-1.79%) |
Apr 09, 2014 | 57.28 | 57.54 | 57.12 | 57.29 | 620,732 | +0.29(+0.51%) |
Apr 08, 2014 | 56.85 | 57.55 | 56.71 | 57.00 | 538,614 | +0.10(+0.17%) |
Apr 07, 2014 | 57.96 | 58.10 | 56.47 | 56.90 | 567,408 | -1.08(-1.85%) |
Apr 04, 2014 | 58.68 | 59.11 | 57.83 | 57.98 | 934,546 | -0.13(-0.22%) |
Apr 03, 2014 | 57.94 | 58.56 | 57.94 | 58.11 | 524,604 | +0.17(+0.29%) |
Apr 02, 2014 | 57.60 | 58.11 | 57.41 | 57.94 | 523,698 | +0.30(+0.52%) |
Apr 01, 2014 | 57.22 | 57.66 | 56.87 | 57.64 | 502,068 | +0.50(+0.88%) |
Mar 31, 2014 | 56.61 | 57.60 | 56.44 | 57.14 | 533,078 | +0.74(+1.30%) |
Mar 28, 2014 | 56.62 | 57.19 | 56.30 | 56.40 | 395,093 | +0.27(+0.49%) |
Mar 27, 2014 | 56.19 | 56.63 | 55.98 | 56.13 | 548,220 | -0.12(-0.22%) |
Mar 26, 2014 | 57.86 | 58.07 | 56.24 | 56.25 | 425,141 | -1.31(-2.28%) |
Mar 25, 2014 | 57.92 | 58.60 | 57.40 | 57.56 | 436,158 | +0.02(+0.04%) |
Mar 24, 2014 | 57.58 | 58.04 | 56.90 | 57.54 | 340,861 | +0.27(+0.48%) |
Mar 21, 2014 | 56.76 | 57.94 | 56.69 | 57.26 | 1,083,887 | +0.57(+1.00%) |
Mar 20, 2014 | 56.73 | 57.24 | 56.52 | 56.69 | 1,085,329 | -0.35(-0.61%) |
Mar 19, 2014 | 56.99 | 57.44 | 56.60 | 57.04 | 387,541 | -0.08(-0.14%) |
Mar 18, 2014 | 56.20 | 57.23 | 56.01 | 57.12 | 444,164 | +0.99(+1.77%) |
Mar 17, 2014 | 56.23 | 57.06 | 55.65 | 56.13 | 597,566 | +0.08(+0.14%) |
Mar 14, 2014 | 55.83 | 56.24 | 55.59 | 56.05 | 429,693 | +0.38(+0.68%) |
Mar 13, 2014 | 55.88 | 56.11 | 55.04 | 55.67 | 717,369 | -0.06(-0.12%) |
Mar 12, 2014 | 55.93 | 56.82 | 55.66 | 55.73 | 653,871 | -0.54(-0.96%) |
Mar 11, 2014 | 56.76 | 57.25 | 56.16 | 56.27 | 423,640 | -0.29(-0.51%) |
Mar 10, 2014 | 57.08 | 57.08 | 55.95 | 56.56 | 408,867 | -0.70(-1.23%) |
Mar 07, 2014 | 56.97 | 57.39 | 56.25 | 57.27 | 590,599 | +0.34(+0.60%) |
Mar 06, 2014 | 56.78 | 57.14 | 56.43 | 56.93 | 762,299 | +0.39(+0.69%) |
Mar 05, 2014 | 56.32 | 56.68 | 56.09 | 56.54 | 553,129 | +0.20(+0.36%) |
Mar 04, 2014 | 55.80 | 56.55 | 55.68 | 56.34 | 710,502 | +1.20(+2.19%) |
Mar 03, 2014 | 55.08 | 55.48 | 54.58 | 55.13 | 678,662 | -0.60(-1.08%) |
Feb 28, 2014 | 55.90 | 56.49 | 55.41 | 55.74 | 782,077 | -0.23(-0.42%) |
Feb 27, 2014 | 55.43 | 56.08 | 55.35 | 55.97 | 637,607 | +0.53(+0.96%) |
Feb 26, 2014 | 55.33 | 56.45 | 55.05 | 55.44 | 1,211,904 | +0.31(+0.57%) |
Feb 25, 2014 | 55.39 | 55.46 | 54.08 | 55.13 | 1,155,216 | -0.30(-0.54%) |
Feb 24, 2014 | 56.30 | 56.78 | 55.35 | 55.42 | 1,174,252 | -1.01(-1.78%) |
Feb 21, 2014 | 56.57 | 56.98 | 55.59 | 56.43 | 1,307,590 | -0.38(-0.67%) |
Feb 20, 2014 | 58.23 | 58.33 | 56.37 | 56.81 | 1,521,626 | -1.42(-2.45%) |
Feb 19, 2014 | 59.32 | 59.48 | 58.09 | 58.23 | 1,140,346 | -1.38(-2.32%) |
Feb 18, 2014 | 59.64 | 59.98 | 59.26 | 59.61 | 436,477 | +0.24(+0.41%) |
Feb 14, 2014 | 58.63 | 59.37 | 59.37 | 59.37 | 262,144 | +0.76(+1.29%) |
Feb 13, 2014 | 57.85 | 58.75 | 57.57 | 58.62 | 575,965 | +0.20(+0.34%) |
Feb 12, 2014 | 58.02 | 58.52 | 57.74 | 58.42 | 543,250 | +0.43(+0.74%) |
Feb 11, 2014 | 58.38 | 58.44 | 56.94 | 57.99 | 777,750 | +2.37(+4.25%) |
Feb 10, 2014 | 55.69 | 55.81 | 55.05 | 55.62 | 636,426 | -0.39(-0.70%) |
Feb 07, 2014 | 55.58 | 56.12 | 55.33 | 56.02 | 422,640 | +0.82(+1.49%) |
Feb 06, 2014 | 54.63 | 56.01 | 54.54 | 55.20 | 341,581 | +0.82(+1.51%) |
Feb 05, 2014 | 54.33 | 54.66 | 54.12 | 54.38 | 527,205 | -0.10(-0.19%) |
Feb 04, 2014 | 53.81 | 55.05 | 53.32 | 54.48 | 1,310,009 | +0.80(+1.50%) |
Feb 03, 2014 | 55.94 | 56.40 | 53.43 | 53.68 | 1,332,640 | -2.60(-4.62%) |
Jan 31, 2014 | 55.80 | 56.91 | 55.77 | 56.28 | 460,962 | -0.48(-0.85%) |
Jan 30, 2014 | 56.12 | 56.87 | 55.39 | 56.76 | 485,489 | +1.04(+1.86%) |
Jan 29, 2014 | 55.68 | 56.53 | 55.23 | 55.72 | 508,850 | -0.35(-0.63%) |
Jan 28, 2014 | 55.84 | 56.10 | 55.11 | 56.08 | 708,447 | +0.62(+1.12%) |
Jan 27, 2014 | 56.84 | 56.84 | 55.05 | 55.46 | 928,476 | -1.18(-2.09%) |
Jan 24, 2014 | 59.34 | 59.34 | 56.59 | 56.64 | 1,154,133 | -3.28(-5.48%) |
Jan 23, 2014 | 60.66 | 60.66 | 59.82 | 59.92 | 459,504 | -0.85(-1.40%) |
Jan 22, 2014 | 60.90 | 60.92 | 60.53 | 60.77 | 400,281 | -0.08(-0.13%) |
Jan 21, 2014 | 61.24 | 61.24 | 60.50 | 60.85 | 413,424 | -0.35(-0.58%) |
Jan 17, 2014 | 61.33 | 61.21 | 61.21 | 61.21 | 327,649 | -0.02(-0.04%) |
Jan 16, 2014 | 60.89 | 61.42 | 60.66 | 61.23 | 269,649 | +0.52(+0.86%) |
Jan 15, 2014 | 60.64 | 61.47 | 60.58 | 60.71 | 339,540 | +0.09(+0.15%) |
Jan 14, 2014 | 60.82 | 61.18 | 60.51 | 60.62 | 410,871 | -0.11(-0.19%) |
Jan 13, 2014 | 61.23 | 61.76 | 60.63 | 60.73 | 565,273 | -0.51(-0.83%) |
Jan 10, 2014 | 61.00 | 61.36 | 60.40 | 61.24 | 412,113 | +0.48(+0.79%) |
Jan 09, 2014 | 61.05 | 61.05 | 60.07 | 60.76 | 324,725 | -0.02(-0.04%) |
Jan 08, 2014 | 60.36 | 60.97 | 60.11 | 60.78 | 337,222 | +0.42(+0.69%) |
Jan 07, 2014 | 60.27 | 60.85 | 60.17 | 60.36 | 381,413 | +0.33(+0.55%) |
Jan 06, 2014 | 60.85 | 61.06 | 59.60 | 60.03 | 419,199 | -0.70(-1.15%) |
Jan 03, 2014 | 60.54 | 60.82 | 60.20 | 60.73 | 244,408 | +0.19(+0.32%) |
Jan 02, 2014 | 61.01 | 61.17 | 60.00 | 60.54 | 353,114 | -0.47(-0.78%) |
Dec 31, 2013 | 60.65 | 61.01 | 61.01 | 61.01 | 305,027 | +0.39(+0.64%) |
Dec 30, 2013 | 60.87 | 61.14 | 60.26 | 60.63 | 312,934 | -0.24(-0.40%) |
Dec 27, 2013 | 60.26 | 60.94 | 59.77 | 60.87 | 214,371 | +0.59(+0.97%) |
Dec 26, 2013 | 60.64 | 60.91 | 60.22 | 60.28 | 192,902 | -0.10(-0.16%) |
Dec 24, 2013 | 59.82 | 60.55 | 59.51 | 60.38 | 225,931 | +0.68(+1.15%) |
Dec 23, 2013 | 59.33 | 59.72 | 58.95 | 59.70 | 293,410 | +0.83(+1.41%) |
Dec 20, 2013 | 59.29 | 59.62 | 58.63 | 58.87 | 695,525 | -0.54(-0.91%) |
Dec 19, 2013 | 59.17 | 60.17 | 59.17 | 59.41 | 508,655 | +0.24(+0.41%) |
Dec 18, 2013 | 58.46 | 59.19 | 57.86 | 59.16 | 791,750 | +0.84(+1.45%) |
Dec 17, 2013 | 57.89 | 58.50 | 57.73 | 58.32 | 366,588 | +0.43(+0.75%) |
Dec 16, 2013 | 58.31 | 58.78 | 57.53 | 57.89 | 666,630 | -0.31(-0.54%) |
Dec 13, 2013 | 57.82 | 58.28 | 57.72 | 58.20 | 216,534 | +0.43(+0.75%) |
Dec 12, 2013 | 57.91 | 58.19 | 57.38 | 57.76 | 313,887 | -0.23(-0.40%) |
Dec 11, 2013 | 59.14 | 59.29 | 57.90 | 58.00 | 360,524 | -1.01(-1.72%) |
Dec 10, 2013 | 59.94 | 60.25 | 58.84 | 59.01 | 570,030 | -0.99(-1.65%) |
Dec 09, 2013 | 60.11 | 60.32 | 59.74 | 60.00 | 483,301 | -0.10(-0.17%) |
Dec 06, 2013 | 60.22 | 60.33 | 59.73 | 60.11 | 444,591 | +0.60(+1.01%) |
Dec 05, 2013 | 58.91 | 59.57 | 58.56 | 59.50 | 272,810 | +0.43(+0.74%) |
Dec 04, 2013 | 58.67 | 59.64 | 58.58 | 59.07 | 259,036 | +0.39(+0.67%) |
Dec 03, 2013 | 58.75 | 59.37 | 58.32 | 58.67 | 266,668 | -0.33(-0.56%) |
Dec 02, 2013 | 59.15 | 60.07 | 58.74 | 59.00 | 506,858 | -0.15(-0.26%) |
Nov 29, 2013 | 59.28 | 59.58 | 58.98 | 59.16 | 142,808 | +0.10(+0.18%) |
Nov 27, 2013 | 59.60 | 59.77 | 58.81 | 59.05 | 405,265 | -0.40(-0.68%) |
Nov 26, 2013 | 59.70 | 59.70 | 59.38 | 59.45 | 287,601 | -0.32(-0.54%) |
Nov 25, 2013 | 59.90 | 60.19 | 59.63 | 59.78 | 636,307 | -0.13(-0.22%) |
Nov 22, 2013 | 60.05 | 60.09 | 59.37 | 59.90 | 567,238 | -0.06(-0.11%) |
Nov 21, 2013 | 59.88 | 60.26 | 59.25 | 59.97 | 495,258 | +0.46(+0.77%) |
Nov 20, 2013 | 60.34 | 60.46 | 59.30 | 59.51 | 527,713 | -0.47(-0.78%) |
Nov 19, 2013 | 60.18 | 60.72 | 59.64 | 59.98 | 453,125 | -0.13(-0.21%) |
Nov 18, 2013 | 60.39 | 60.59 | 59.87 | 60.11 | 456,516 | -0.02(-0.03%) |
Nov 15, 2013 | 59.79 | 60.30 | 59.59 | 60.12 | 565,675 | +0.46(+0.78%) |
Nov 14, 2013 | 60.03 | 60.07 | 59.18 | 59.66 | 388,738 | -0.19(-0.32%) |
Nov 13, 2013 | 59.12 | 59.86 | 58.75 | 59.85 | 263,394 | +0.16(+0.27%) |
Nov 12, 2013 | 60.07 | 60.21 | 59.14 | 59.69 | 246,050 | -0.72(-1.19%) |
Nov 11, 2013 | 60.35 | 60.43 | 59.99 | 60.41 | 290,161 | +0.11(+0.19%) |
Nov 08, 2013 | 58.82 | 60.36 | 58.69 | 60.30 | 391,123 | +1.59(+2.72%) |
Nov 07, 2013 | 60.04 | 60.31 | 58.67 | 58.70 | 340,186 | -1.01(-1.69%) |
Nov 06, 2013 | 59.86 | 60.02 | 59.33 | 59.71 | 235,619 | +0.24(+0.40%) |
Nov 05, 2013 | 59.47 | 60.00 | 58.67 | 59.47 | 550,847 | -0.22(-0.36%) |
Nov 04, 2013 | 59.38 | 60.15 | 59.23 | 59.69 | 549,253 | +0.10(+0.16%) |