Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 55.15 | 55.44 | 53.58 | 53.60 | 271,889 | -1.43(-2.60%) |
Sep 29, 2014 | 54.24 | 55.08 | 53.75 | 55.03 | 166,753 | +0.36(+0.66%) |
Sep 26, 2014 | 54.42 | 54.97 | 53.87 | 54.67 | 202,309 | +0.18(+0.33%) |
Sep 25, 2014 | 54.81 | 55.15 | 53.47 | 54.49 | 220,618 | -0.31(-0.57%) |
Sep 24, 2014 | 54.22 | 55.09 | 53.69 | 54.80 | 197,153 | +0.60(+1.10%) |
Sep 23, 2014 | 54.05 | 54.53 | 53.81 | 54.21 | 248,236 | -0.22(-0.40%) |
Sep 22, 2014 | 54.27 | 54.48 | 53.77 | 54.42 | 125,649 | -0.25(-0.45%) |
Sep 19, 2014 | 55.56 | 56.26 | 54.38 | 54.67 | 267,957 | -0.74(-1.33%) |
Sep 18, 2014 | 53.79 | 55.47 | 53.79 | 55.41 | 147,769 | +1.88(+3.50%) |
Sep 17, 2014 | 53.32 | 53.88 | 53.07 | 53.53 | 116,749 | +0.07(+0.12%) |
Sep 16, 2014 | 52.44 | 53.53 | 52.44 | 53.47 | 152,651 | +1.20(+2.30%) |
Sep 15, 2014 | 52.19 | 52.85 | 51.50 | 52.26 | 324,740 | -0.03(-0.05%) |
Sep 12, 2014 | 52.30 | 52.59 | 51.76 | 52.29 | 213,951 | -0.01(-0.02%) |
Sep 11, 2014 | 52.35 | 52.72 | 51.64 | 52.30 | 191,341 | -0.29(-0.56%) |
Sep 10, 2014 | 52.31 | 52.82 | 52.02 | 52.59 | 113,498 | +0.45(+0.87%) |
Sep 09, 2014 | 52.23 | 52.35 | 51.73 | 52.14 | 187,394 | -0.23(-0.43%) |
Sep 08, 2014 | 51.16 | 52.41 | 50.74 | 52.37 | 161,512 | +1.14(+2.22%) |
Sep 05, 2014 | 54.47 | 54.94 | 50.75 | 51.23 | 102,433 | +0.20(+0.39%) |
Sep 04, 2014 | 50.53 | 51.12 | 50.31 | 51.03 | 130,168 | +0.56(+1.11%) |
Sep 03, 2014 | 50.20 | 50.57 | 49.94 | 50.47 | 124,455 | +0.44(+0.87%) |
Sep 02, 2014 | 48.91 | 50.37 | 48.69 | 50.04 | 82,687 | +1.30(+2.66%) |
Aug 29, 2014 | 48.39 | 48.74 | 48.74 | 48.74 | 62,481 | +0.37(+0.76%) |
Aug 28, 2014 | 49.24 | 49.28 | 48.29 | 48.37 | 87,796 | -1.22(-2.46%) |
Aug 27, 2014 | 50.54 | 50.61 | 49.35 | 49.59 | 61,839 | -0.94(-1.86%) |
Aug 26, 2014 | 49.36 | 50.84 | 49.14 | 50.53 | 145,590 | +1.14(+2.30%) |
Aug 25, 2014 | 49.69 | 50.21 | 49.04 | 49.39 | 82,708 | -0.17(-0.34%) |
Aug 22, 2014 | 50.11 | 50.11 | 49.43 | 49.56 | 80,692 | -0.60(-1.19%) |
Aug 21, 2014 | 49.94 | 50.21 | 48.98 | 50.16 | 70,136 | +0.02(+0.04%) |
Aug 20, 2014 | 50.84 | 51.25 | 49.50 | 50.14 | 113,410 | -0.80(-1.56%) |
Aug 19, 2014 | 50.83 | 51.27 | 49.92 | 50.94 | 102,523 | +0.28(+0.56%) |
Aug 18, 2014 | 51.09 | 51.15 | 50.38 | 50.65 | 82,790 | +0.00(+0.00%) |
Aug 15, 2014 | 50.72 | 51.15 | 49.85 | 50.65 | 178,912 | +0.46(+0.92%) |
Aug 14, 2014 | 50.18 | 50.61 | 49.63 | 50.19 | 97,665 | -0.09(-0.19%) |
Aug 13, 2014 | 50.18 | 50.48 | 49.17 | 50.28 | 95,358 | +0.36(+0.72%) |
Aug 12, 2014 | 50.24 | 50.38 | 49.20 | 49.92 | 131,339 | -0.39(-0.77%) |
Aug 11, 2014 | 51.69 | 51.69 | 50.01 | 50.31 | 225,080 | -1.33(-2.57%) |
Aug 08, 2014 | 48.49 | 52.76 | 48.49 | 51.64 | 264,293 | +2.57(+5.23%) |
Aug 07, 2014 | 49.93 | 49.94 | 48.66 | 49.07 | 145,852 | -0.79(-1.58%) |
Aug 06, 2014 | 48.80 | 50.07 | 48.80 | 49.86 | 126,446 | +0.44(+0.88%) |
Aug 05, 2014 | 48.03 | 49.53 | 47.88 | 49.42 | 146,735 | +1.17(+2.42%) |
Aug 04, 2014 | 47.93 | 48.35 | 47.32 | 48.26 | 138,589 | +0.60(+1.25%) |
Aug 01, 2014 | 47.28 | 47.76 | 46.75 | 47.66 | 125,689 | +0.28(+0.60%) |
Jul 31, 2014 | 47.99 | 48.40 | 46.55 | 47.37 | 162,541 | -0.94(-1.94%) |
Jul 30, 2014 | 48.21 | 48.74 | 47.83 | 48.31 | 103,889 | +0.63(+1.31%) |
Jul 29, 2014 | 47.54 | 48.17 | 47.09 | 47.69 | 118,515 | +0.54(+1.16%) |
Jul 28, 2014 | 47.18 | 47.41 | 46.32 | 47.14 | 96,265 | +0.22(+0.47%) |
Jul 25, 2014 | 48.16 | 48.21 | 46.83 | 46.92 | 89,553 | -1.73(-3.56%) |
Jul 24, 2014 | 48.59 | 49.42 | 47.20 | 48.65 | 122,785 | -0.51(-1.04%) |
Jul 23, 2014 | 47.72 | 49.27 | 47.69 | 49.16 | 136,172 | +1.75(+3.70%) |
Jul 22, 2014 | 47.91 | 48.20 | 47.15 | 47.41 | 79,397 | -0.27(-0.56%) |
Jul 21, 2014 | 47.49 | 47.97 | 46.94 | 47.68 | 86,967 | -0.01(-0.02%) |
Jul 18, 2014 | 46.34 | 47.87 | 46.34 | 47.69 | 116,451 | +1.18(+2.55%) |
Jul 17, 2014 | 46.82 | 47.24 | 46.46 | 46.50 | 124,894 | -0.86(-1.82%) |
Jul 16, 2014 | 47.43 | 48.07 | 46.79 | 47.36 | 120,494 | +0.19(+0.40%) |
Jul 15, 2014 | 47.12 | 47.50 | 46.47 | 47.18 | 186,658 | -0.44(-0.92%) |
Jul 14, 2014 | 48.05 | 48.32 | 47.36 | 47.61 | 114,406 | +0.25(+0.52%) |
Jul 11, 2014 | 47.84 | 48.20 | 47.10 | 47.36 | 138,461 | -0.67(-1.40%) |
Jul 10, 2014 | 47.92 | 48.32 | 47.00 | 48.04 | 138,979 | -0.74(-1.52%) |
Jul 09, 2014 | 51.00 | 51.59 | 48.44 | 48.78 | 191,853 | -2.06(-4.04%) |
Jul 08, 2014 | 51.33 | 51.81 | 50.36 | 50.83 | 110,819 | -0.49(-0.96%) |
Jul 07, 2014 | 52.32 | 52.49 | 51.08 | 51.33 | 92,784 | -1.18(-2.26%) |
Jul 03, 2014 | 51.95 | 52.51 | 52.51 | 52.51 | 67,441 | +0.70(+1.35%) |
Jul 02, 2014 | 51.78 | 52.10 | 50.83 | 51.81 | 90,625 | -0.34(-0.65%) |
Jul 01, 2014 | 50.75 | 52.96 | 50.27 | 52.15 | 144,240 | +1.40(+2.76%) |
Jun 30, 2014 | 50.74 | 51.05 | 50.03 | 50.75 | 101,036 | -0.30(-0.59%) |
Jun 27, 2014 | 49.71 | 51.07 | 49.65 | 51.05 | 111,107 | +0.78(+1.55%) |
Jun 26, 2014 | 51.35 | 51.35 | 49.97 | 50.27 | 55,305 | -0.84(-1.65%) |
Jun 25, 2014 | 49.51 | 51.41 | 49.11 | 51.12 | 122,599 | +1.39(+2.80%) |
Jun 24, 2014 | 50.60 | 51.38 | 49.72 | 49.72 | 109,958 | -1.06(-2.09%) |
Jun 23, 2014 | 51.17 | 51.17 | 50.49 | 50.79 | 74,354 | -0.27(-0.54%) |
Jun 20, 2014 | 50.21 | 51.33 | 50.18 | 51.06 | 215,101 | +0.68(+1.35%) |
Jun 19, 2014 | 52.11 | 52.11 | 50.20 | 50.38 | 119,528 | -1.54(-2.97%) |
Jun 18, 2014 | 52.16 | 52.16 | 50.65 | 51.92 | 86,981 | -0.47(-0.90%) |
Jun 17, 2014 | 50.37 | 52.68 | 50.22 | 52.40 | 140,889 | +1.92(+3.81%) |
Jun 16, 2014 | 51.26 | 51.33 | 50.02 | 50.47 | 111,713 | -0.67(-1.32%) |
Jun 13, 2014 | 51.18 | 51.52 | 50.26 | 51.15 | 116,361 | +0.22(+0.43%) |
Jun 12, 2014 | 51.64 | 51.92 | 50.45 | 50.93 | 78,565 | -0.78(-1.50%) |
Jun 11, 2014 | 51.51 | 52.09 | 50.88 | 51.70 | 113,597 | +0.08(+0.15%) |
Jun 10, 2014 | 52.25 | 52.27 | 51.06 | 51.63 | 82,265 | -1.18(-2.24%) |
Jun 06, 2014 | 52.56 | 52.81 | 52.10 | 52.81 | 115,343 | +0.71(+1.36%) |
Jun 05, 2014 | 50.99 | 52.14 | 50.01 | 52.10 | 139,689 | +1.40(+2.77%) |
Jun 04, 2014 | 50.62 | 51.55 | 49.97 | 50.70 | 125,810 | -0.36(-0.71%) |
Jun 03, 2014 | 51.34 | 51.96 | 50.46 | 51.06 | 124,938 | -0.95(-1.82%) |
Jun 02, 2014 | 52.23 | 52.77 | 51.20 | 52.01 | 77,773 | -0.24(-0.45%) |
May 30, 2014 | 52.41 | 52.78 | 51.84 | 52.24 | 101,825 | +0.05(+0.09%) |
May 29, 2014 | 52.78 | 53.01 | 52.03 | 52.20 | 83,406 | -0.25(-0.47%) |
May 28, 2014 | 52.50 | 52.95 | 52.16 | 52.44 | 85,489 | -0.14(-0.27%) |
May 27, 2014 | 52.29 | 53.17 | 51.86 | 52.59 | 81,912 | +0.96(+1.85%) |
May 23, 2014 | 51.44 | 51.63 | 51.63 | 51.63 | 86,228 | +0.37(+0.73%) |
May 22, 2014 | 51.16 | 51.70 | 50.99 | 51.25 | 13,470 | +0.27(+0.53%) |
May 21, 2014 | 50.71 | 51.51 | 50.49 | 50.98 | 140,933 | +0.33(+0.65%) |
May 20, 2014 | 51.81 | 51.81 | 50.21 | 50.65 | 135,440 | -1.17(-2.27%) |
May 19, 2014 | 50.93 | 52.33 | 50.93 | 51.83 | 54,455 | +0.53(+1.03%) |
May 16, 2014 | 50.31 | 51.30 | 48.33 | 51.30 | 116,272 | +0.94(+1.86%) |
May 15, 2014 | 50.96 | 51.19 | 48.88 | 50.36 | 269,303 | -1.19(-2.32%) |
May 14, 2014 | 52.36 | 52.36 | 51.27 | 51.55 | 127,340 | -0.64(-1.23%) |
May 13, 2014 | 53.81 | 54.18 | 52.11 | 52.20 | 161,127 | -1.56(-2.91%) |
May 12, 2014 | 52.58 | 54.01 | 51.65 | 53.76 | 130,497 | +0.68(+1.29%) |
May 09, 2014 | 52.65 | 53.46 | 51.03 | 53.08 | 99,299 | +0.55(+1.05%) |
May 08, 2014 | 55.26 | 55.44 | 52.35 | 52.53 | 117,409 | -2.82(-5.10%) |
May 07, 2014 | 55.17 | 55.53 | 54.08 | 55.35 | 162,891 | +0.40(+0.72%) |
May 06, 2014 | 57.53 | 58.65 | 54.95 | 54.95 | 219,662 | -2.99(-5.17%) |
May 05, 2014 | 57.38 | 58.75 | 56.39 | 57.95 | 127,078 | -0.26(-0.44%) |
May 02, 2014 | 58.37 | 59.34 | 57.74 | 58.20 | 94,824 | +0.05(+0.08%) |
May 01, 2014 | 58.35 | 58.86 | 57.34 | 58.16 | 127,815 | -0.54(-0.92%) |
Apr 30, 2014 | 58.21 | 58.87 | 57.19 | 58.70 | 133,745 | +0.48(+0.83%) |
Apr 29, 2014 | 58.90 | 59.36 | 58.08 | 58.21 | 114,573 | -0.54(-0.92%) |
Apr 28, 2014 | 58.90 | 59.45 | 58.07 | 58.75 | 110,828 | +0.17(+0.29%) |
Apr 25, 2014 | 58.98 | 59.68 | 58.52 | 58.58 | 151,942 | -0.81(-1.37%) |
Apr 24, 2014 | 59.45 | 59.84 | 58.70 | 59.40 | 132,271 | +0.33(+0.56%) |
Apr 23, 2014 | 59.67 | 60.24 | 59.00 | 59.07 | 161,828 | -0.63(-1.06%) |
Apr 22, 2014 | 59.70 | 60.32 | 59.08 | 59.70 | 135,491 | +0.12(+0.21%) |
Apr 21, 2014 | 59.53 | 60.12 | 58.84 | 59.58 | 110,689 | -0.08(-0.13%) |
Apr 17, 2014 | 59.43 | 59.65 | 59.65 | 59.65 | 149,237 | +0.31(+0.53%) |
Apr 16, 2014 | 59.24 | 59.96 | 58.81 | 59.34 | 126,311 | +0.33(+0.56%) |
Apr 15, 2014 | 59.46 | 60.27 | 57.77 | 59.01 | 197,693 | -0.29(-0.50%) |
Apr 14, 2014 | 58.91 | 59.91 | 58.62 | 59.30 | 217,451 | +0.57(+0.97%) |
Apr 11, 2014 | 57.74 | 59.39 | 57.74 | 58.73 | 212,692 | +0.34(+0.58%) |
Apr 10, 2014 | 58.36 | 58.67 | 58.01 | 58.39 | 227,807 | -0.13(-0.23%) |
Apr 09, 2014 | 57.32 | 58.74 | 57.09 | 58.53 | 120,009 | +1.45(+2.54%) |
Apr 08, 2014 | 55.98 | 57.77 | 55.85 | 57.08 | 176,200 | +0.99(+1.76%) |
Apr 07, 2014 | 56.54 | 57.31 | 55.79 | 56.09 | 205,387 | -0.48(-0.85%) |
Apr 04, 2014 | 57.80 | 58.25 | 56.33 | 56.57 | 196,175 | -1.48(-2.55%) |
Apr 03, 2014 | 59.99 | 60.00 | 58.04 | 58.05 | 246,257 | -1.73(-2.90%) |
Apr 02, 2014 | 60.24 | 62.86 | 59.65 | 59.79 | 353,793 | -0.83(-1.38%) |
Apr 01, 2014 | 53.60 | 62.43 | 53.20 | 60.62 | 989,661 | +11.24(+22.76%) |
Mar 31, 2014 | 48.90 | 49.49 | 48.20 | 49.38 | 320,031 | +0.88(+1.82%) |
Mar 28, 2014 | 48.99 | 49.74 | 48.43 | 48.50 | 96,446 | -0.63(-1.29%) |
Mar 27, 2014 | 49.68 | 49.93 | 48.65 | 49.14 | 120,487 | -0.40(-0.80%) |
Mar 26, 2014 | 51.29 | 51.29 | 49.48 | 49.53 | 146,299 | -1.73(-3.38%) |
Mar 25, 2014 | 52.40 | 52.68 | 51.00 | 51.27 | 176,332 | -0.82(-1.58%) |
Mar 24, 2014 | 52.68 | 52.87 | 51.92 | 52.09 | 123,841 | -0.57(-1.08%) |
Mar 21, 2014 | 52.35 | 53.12 | 51.90 | 52.66 | 154,095 | +0.38(+0.72%) |
Mar 20, 2014 | 52.35 | 53.04 | 52.11 | 52.28 | 87,091 | -0.09(-0.18%) |
Mar 19, 2014 | 52.70 | 53.02 | 52.16 | 52.38 | 96,452 | -0.45(-0.84%) |
Mar 18, 2014 | 52.65 | 52.95 | 52.14 | 52.82 | 119,352 | +0.40(+0.76%) |
Mar 17, 2014 | 52.14 | 52.97 | 51.78 | 52.42 | 172,376 | +0.37(+0.71%) |
Mar 14, 2014 | 51.11 | 52.38 | 51.11 | 52.05 | 102,191 | +0.75(+1.46%) |
Mar 13, 2014 | 51.65 | 51.92 | 51.02 | 51.31 | 95,727 | -0.09(-0.18%) |
Mar 12, 2014 | 50.48 | 51.43 | 49.89 | 51.40 | 75,260 | +0.51(+1.01%) |
Mar 11, 2014 | 51.03 | 51.86 | 50.55 | 50.89 | 112,246 | -0.30(-0.59%) |
Mar 10, 2014 | 50.06 | 51.19 | 50.06 | 51.19 | 88,341 | +0.84(+1.67%) |
Mar 07, 2014 | 50.55 | 50.82 | 50.19 | 50.35 | 73,562 | -0.02(-0.04%) |
Mar 06, 2014 | 50.15 | 50.69 | 49.89 | 50.37 | 70,134 | +0.47(+0.95%) |
Mar 05, 2014 | 49.47 | 50.17 | 48.99 | 49.89 | 154,982 | +0.02(+0.04%) |
Mar 04, 2014 | 47.22 | 50.27 | 47.00 | 49.88 | 228,898 | +2.85(+6.06%) |
Mar 03, 2014 | 47.21 | 47.75 | 46.43 | 47.02 | 97,859 | -0.83(-1.74%) |
Feb 28, 2014 | 48.17 | 48.43 | 47.62 | 47.86 | 137,300 | -0.24(-0.49%) |
Feb 27, 2014 | 47.70 | 48.32 | 47.17 | 48.09 | 83,077 | +0.42(+0.87%) |
Feb 26, 2014 | 47.66 | 48.21 | 47.45 | 47.68 | 153,368 | +0.21(+0.44%) |
Feb 25, 2014 | 47.36 | 47.71 | 47.23 | 47.47 | 106,752 | +0.25(+0.52%) |
Feb 24, 2014 | 47.56 | 47.81 | 46.89 | 47.22 | 127,859 | +0.03(+0.06%) |
Feb 21, 2014 | 47.91 | 47.91 | 47.14 | 47.19 | 118,143 | -0.35(-0.74%) |
Feb 20, 2014 | 48.03 | 48.03 | 46.82 | 47.54 | 124,324 | -0.31(-0.65%) |
Feb 19, 2014 | 48.80 | 49.16 | 47.76 | 47.86 | 146,086 | -0.87(-1.79%) |
Feb 18, 2014 | 48.10 | 49.30 | 48.10 | 48.73 | 225,341 | +0.67(+1.40%) |
Feb 14, 2014 | 48.62 | 48.06 | 48.06 | 48.06 | 127,706 | -0.50(-1.03%) |
Feb 13, 2014 | 47.90 | 48.82 | 47.90 | 48.56 | 110,631 | +0.24(+0.49%) |
Feb 12, 2014 | 49.02 | 49.21 | 48.09 | 48.32 | 145,892 | -0.55(-1.12%) |
Feb 11, 2014 | 48.57 | 49.26 | 48.06 | 48.87 | 121,675 | +0.44(+0.90%) |
Feb 10, 2014 | 48.42 | 48.87 | 47.42 | 48.44 | 127,142 | -0.20(-0.41%) |
Feb 07, 2014 | 48.78 | 49.61 | 48.37 | 48.63 | 129,232 | +0.01(+0.02%) |
Feb 06, 2014 | 48.98 | 49.73 | 48.44 | 48.62 | 88,734 | -0.15(-0.31%) |
Feb 05, 2014 | 48.80 | 49.51 | 47.86 | 48.78 | 87,394 | -0.28(-0.58%) |
Feb 04, 2014 | 49.05 | 49.69 | 47.88 | 49.06 | 134,403 | -0.04(-0.08%) |
Feb 03, 2014 | 51.20 | 51.31 | 48.92 | 49.10 | 171,720 | -2.56(-4.95%) |
Jan 31, 2014 | 50.75 | 52.41 | 50.75 | 51.66 | 102,365 | -0.22(-0.42%) |
Jan 30, 2014 | 51.67 | 53.09 | 50.69 | 51.88 | 81,740 | +0.70(+1.37%) |
Jan 29, 2014 | 51.34 | 52.22 | 50.94 | 51.17 | 90,581 | -0.64(-1.24%) |
Jan 28, 2014 | 51.68 | 51.99 | 50.28 | 51.82 | 129,522 | +0.08(+0.15%) |
Jan 27, 2014 | 51.63 | 52.71 | 51.29 | 51.74 | 121,643 | -0.25(-0.47%) |
Jan 24, 2014 | 53.22 | 53.32 | 51.65 | 51.99 | 110,021 | -1.83(-3.40%) |
Jan 23, 2014 | 53.95 | 54.17 | 52.92 | 53.82 | 113,484 | -0.56(-1.03%) |
Jan 22, 2014 | 54.76 | 54.88 | 54.02 | 54.38 | 84,116 | -0.18(-0.33%) |
Jan 21, 2014 | 54.24 | 54.62 | 53.72 | 54.56 | 99,317 | +0.76(+1.41%) |
Jan 17, 2014 | 54.30 | 53.80 | 53.80 | 53.80 | 95,938 | -0.31(-0.58%) |
Jan 16, 2014 | 54.21 | 54.40 | 53.72 | 54.11 | 62,124 | +0.28(+0.53%) |
Jan 15, 2014 | 54.51 | 54.51 | 52.63 | 53.83 | 110,345 | -0.68(-1.25%) |
Jan 14, 2014 | 53.69 | 54.87 | 53.20 | 54.51 | 95,089 | +1.10(+2.06%) |
Jan 13, 2014 | 53.08 | 53.82 | 52.65 | 53.41 | 119,452 | -0.17(-0.32%) |
Jan 10, 2014 | 53.39 | 53.80 | 52.72 | 53.58 | 129,006 | +0.31(+0.59%) |
Jan 09, 2014 | 53.55 | 53.82 | 52.72 | 53.27 | 157,621 | -0.29(-0.55%) |
Jan 08, 2014 | 53.68 | 54.41 | 53.28 | 53.56 | 193,644 | -0.34(-0.63%) |
Jan 07, 2014 | 54.15 | 54.95 | 52.82 | 53.90 | 116,946 | +0.11(+0.21%) |
Jan 06, 2014 | 54.95 | 54.95 | 53.51 | 53.79 | 101,955 | -1.04(-1.90%) |
Jan 03, 2014 | 54.04 | 55.05 | 53.56 | 54.83 | 135,171 | +0.66(+1.22%) |
Jan 02, 2014 | 55.59 | 55.62 | 53.84 | 54.17 | 173,578 | -1.45(-2.61%) |
Dec 31, 2013 | 56.20 | 55.62 | 55.62 | 55.62 | 151,453 | -0.37(-0.66%) |
Dec 30, 2013 | 55.85 | 56.18 | 54.92 | 55.99 | 101,261 | -0.05(-0.08%) |
Dec 27, 2013 | 56.69 | 56.82 | 55.78 | 56.03 | 74,316 | -0.27(-0.49%) |
Dec 26, 2013 | 55.52 | 56.61 | 55.03 | 56.31 | 117,006 | +1.18(+2.15%) |
Dec 24, 2013 | 54.97 | 55.78 | 54.58 | 55.12 | 60,106 | +0.27(+0.50%) |
Dec 23, 2013 | 54.94 | 55.45 | 54.29 | 54.85 | 153,633 | -0.15(-0.28%) |
Dec 20, 2013 | 54.93 | 55.61 | 54.23 | 55.00 | 293,409 | +0.35(+0.64%) |
Dec 19, 2013 | 54.94 | 55.38 | 54.48 | 54.65 | 96,978 | -0.47(-0.86%) |
Dec 18, 2013 | 53.35 | 55.16 | 52.66 | 55.12 | 139,939 | +1.65(+3.09%) |
Dec 17, 2013 | 54.27 | 54.27 | 53.01 | 53.47 | 81,629 | -0.81(-1.49%) |
Dec 16, 2013 | 54.22 | 55.62 | 54.10 | 54.29 | 102,683 | +0.55(+1.02%) |
Dec 13, 2013 | 53.76 | 54.33 | 52.86 | 53.74 | 84,413 | +0.30(+0.56%) |
Dec 12, 2013 | 53.06 | 53.95 | 52.97 | 53.44 | 57,945 | +0.41(+0.78%) |
Dec 11, 2013 | 54.26 | 54.26 | 52.83 | 53.02 | 71,156 | -1.01(-1.87%) |
Dec 10, 2013 | 54.80 | 54.80 | 53.67 | 54.03 | 119,705 | -0.74(-1.34%) |
Dec 09, 2013 | 55.59 | 56.02 | 54.41 | 54.77 | 90,241 | -0.75(-1.34%) |
Dec 06, 2013 | 55.91 | 56.41 | 54.32 | 55.51 | 0 | +0.41(+0.74%) |
Dec 05, 2013 | 54.92 | 55.64 | 54.36 | 55.11 | 0 | +0.03(+0.05%) |
Dec 04, 2013 | 54.26 | 55.38 | 53.63 | 55.08 | 0 | +0.72(+1.32%) |
Dec 03, 2013 | 53.55 | 55.11 | 53.08 | 54.36 | 0 | +0.62(+1.16%) |
Dec 02, 2013 | 55.92 | 56.17 | 53.46 | 53.74 | 110,199 | -2.06(-3.69%) |
Nov 29, 2013 | 56.28 | 56.37 | 55.59 | 55.79 | 0 | +0.04(+0.07%) |
Nov 27, 2013 | 54.49 | 55.93 | 54.29 | 55.76 | 0 | +1.26(+2.32%) |
Nov 26, 2013 | 54.15 | 54.93 | 52.65 | 54.49 | 0 | -0.34(-0.62%) |
Nov 25, 2013 | 55.40 | 56.20 | 54.66 | 54.83 | 76,252 | -0.60(-1.09%) |
Nov 22, 2013 | 54.79 | 55.62 | 53.79 | 55.44 | 0 | +0.80(+1.47%) |
Nov 21, 2013 | 54.29 | 54.91 | 53.77 | 54.63 | 81,244 | +0.75(+1.40%) |
Nov 20, 2013 | 54.28 | 54.28 | 53.57 | 53.88 | 0 | -0.11(-0.21%) |
Nov 19, 2013 | 53.29 | 54.26 | 52.93 | 53.99 | 133,837 | +0.70(+1.31%) |
Nov 18, 2013 | 52.07 | 53.34 | 52.07 | 53.29 | 0 | +1.32(+2.54%) |
Nov 15, 2013 | 51.30 | 52.07 | 50.99 | 51.97 | 0 | +0.51(+0.99%) |
Nov 14, 2013 | 51.16 | 51.46 | 50.79 | 51.46 | 39,621 | +0.22(+0.42%) |
Nov 13, 2013 | 50.78 | 51.31 | 50.41 | 51.25 | 64,633 | +0.32(+0.63%) |
Nov 12, 2013 | 50.08 | 51.12 | 50.04 | 50.93 | 0 | +0.88(+1.76%) |
Nov 11, 2013 | 51.18 | 51.18 | 49.80 | 50.04 | 0 | -1.03(-2.02%) |
Nov 08, 2013 | 49.13 | 51.29 | 49.13 | 51.08 | 0 | +1.76(+3.58%) |
Nov 07, 2013 | 50.71 | 50.71 | 49.10 | 49.31 | 144,615 | -1.37(-2.70%) |
Nov 06, 2013 | 51.42 | 51.69 | 50.20 | 50.68 | 64,355 | -0.41(-0.80%) |
Nov 05, 2013 | 52.79 | 52.79 | 50.48 | 51.09 | 111,617 | -2.22(-4.17%) |
Nov 04, 2013 | 52.54 | 53.73 | 51.99 | 53.31 | 117,436 | +0.76(+1.45%) |
Nov 01, 2013 | 53.80 | 53.99 | 52.26 | 52.55 | 0 | -1.46(-2.71%) |
Oct 31, 2013 | 54.52 | 54.87 | 53.95 | 54.01 | 0 | -0.47(-0.87%) |
Oct 30, 2013 | 55.62 | 55.69 | 54.27 | 54.48 | 84,324 | -0.92(-1.67%) |
Oct 29, 2013 | 55.59 | 55.70 | 54.71 | 55.41 | 0 | +0.16(+0.29%) |
Oct 28, 2013 | 55.40 | 55.89 | 54.89 | 55.25 | 0 | -0.08(-0.15%) |
Oct 25, 2013 | 56.15 | 56.15 | 54.72 | 55.33 | 0 | -0.44(-0.79%) |
Oct 24, 2013 | 55.42 | 55.89 | 55.12 | 55.78 | 73,161 | +0.33(+0.60%) |
Oct 23, 2013 | 54.59 | 55.65 | 54.59 | 55.45 | 0 | +0.41(+0.74%) |
Oct 22, 2013 | 54.76 | 55.50 | 54.45 | 55.04 | 79,728 | +0.26(+0.48%) |
Oct 21, 2013 | 55.78 | 56.10 | 54.74 | 54.78 | 74,706 | -0.95(-1.71%) |
Oct 18, 2013 | 54.92 | 55.95 | 54.35 | 55.73 | 157,086 | +1.83(+3.40%) |
Oct 17, 2013 | 52.56 | 54.01 | 51.85 | 53.90 | 150,441 | +1.21(+2.29%) |
Oct 16, 2013 | 53.14 | 53.14 | 52.53 | 52.69 | 119,623 | -0.18(-0.34%) |
Oct 15, 2013 | 52.92 | 53.32 | 52.43 | 52.87 | 74,384 | -0.20(-0.37%) |
Oct 14, 2013 | 51.74 | 53.15 | 51.25 | 53.07 | 78,504 | +0.82(+1.57%) |
Oct 11, 2013 | 50.43 | 52.34 | 50.18 | 52.25 | 0 | +1.49(+2.94%) |
Oct 10, 2013 | 49.96 | 51.30 | 49.31 | 50.76 | 182,345 | +1.47(+2.99%) |
Oct 09, 2013 | 49.05 | 49.49 | 48.98 | 49.29 | 94,506 | +0.29(+0.60%) |
Oct 08, 2013 | 48.35 | 49.18 | 48.35 | 48.99 | 76,735 | +0.43(+0.89%) |
Oct 07, 2013 | 47.94 | 48.80 | 47.94 | 48.56 | 0 | +0.23(+0.47%) |
Oct 04, 2013 | 47.05 | 49.05 | 47.02 | 48.33 | 0 | +1.06(+2.23%) |
Oct 03, 2013 | 48.14 | 48.14 | 46.64 | 47.28 | 0 | -0.94(-1.96%) |
Oct 02, 2013 | 48.39 | 48.81 | 47.76 | 48.22 | 45,588 | -0.47(-0.97%) |