Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.84 | 57.02 | 55.50 | 55.85 | 128,000 | -0.90(-1.59%) |
Sep 29, 2014 | 56.48 | 56.86 | 56.17 | 56.75 | 123,568 | -0.29(-0.52%) |
Sep 26, 2014 | 56.14 | 57.13 | 55.92 | 57.04 | 122,751 | +0.90(+1.60%) |
Sep 25, 2014 | 56.94 | 57.02 | 55.82 | 56.14 | 157,856 | -0.83(-1.46%) |
Sep 24, 2014 | 57.04 | 57.22 | 55.98 | 56.98 | 79,610 | +0.07(+0.12%) |
Sep 23, 2014 | 56.72 | 57.30 | 56.66 | 56.91 | 122,408 | +0.08(+0.13%) |
Sep 22, 2014 | 57.73 | 57.73 | 56.53 | 56.83 | 115,213 | -1.12(-1.94%) |
Sep 19, 2014 | 58.47 | 58.75 | 57.90 | 57.96 | 41,880 | -0.41(-0.70%) |
Sep 18, 2014 | 58.65 | 58.65 | 58.12 | 58.37 | 45,054 | +0.00(+0.00%) |
Sep 17, 2014 | 59.11 | 59.28 | 58.22 | 58.37 | 47,254 | -0.60(-1.02%) |
Sep 16, 2014 | 58.22 | 59.42 | 58.22 | 58.97 | 40,919 | +0.58(+0.99%) |
Sep 15, 2014 | 58.15 | 58.58 | 57.70 | 58.39 | 53,548 | +0.17(+0.29%) |
Sep 12, 2014 | 59.22 | 59.22 | 58.17 | 58.23 | 61,424 | -1.25(-2.10%) |
Sep 11, 2014 | 58.53 | 59.55 | 58.44 | 59.48 | 45,866 | +0.41(+0.70%) |
Sep 10, 2014 | 58.69 | 59.07 | 58.16 | 59.07 | 149,515 | +0.31(+0.53%) |
Sep 09, 2014 | 59.19 | 59.51 | 58.43 | 58.75 | 64,981 | -0.29(-0.50%) |
Sep 08, 2014 | 59.85 | 59.85 | 58.72 | 59.05 | 105,834 | -1.07(-1.79%) |
Sep 05, 2014 | 59.71 | 60.14 | 59.28 | 60.12 | 88,658 | +0.41(+0.69%) |
Sep 04, 2014 | 61.13 | 61.13 | 59.43 | 59.71 | 63,570 | -1.41(-2.31%) |
Sep 03, 2014 | 61.40 | 61.64 | 61.09 | 61.12 | 41,068 | +0.10(+0.17%) |
Sep 02, 2014 | 61.84 | 62.11 | 60.71 | 61.02 | 69,229 | -0.85(-1.37%) |
Aug 29, 2014 | 61.57 | 61.87 | 61.87 | 61.87 | 36,099 | +0.48(+0.78%) |
Aug 28, 2014 | 61.53 | 61.57 | 61.25 | 61.39 | 40,159 | -0.34(-0.56%) |
Aug 27, 2014 | 61.68 | 62.01 | 61.49 | 61.73 | 70,944 | +0.09(+0.15%) |
Aug 26, 2014 | 61.13 | 61.99 | 61.09 | 61.64 | 153,395 | +0.65(+1.07%) |
Aug 25, 2014 | 60.73 | 61.02 | 60.54 | 60.99 | 79,577 | +0.54(+0.89%) |
Aug 22, 2014 | 60.90 | 60.90 | 60.10 | 60.45 | 43,703 | -0.44(-0.72%) |
Aug 21, 2014 | 61.11 | 61.11 | 60.44 | 60.89 | 55,079 | -0.11(-0.18%) |
Aug 20, 2014 | 60.96 | 61.03 | 60.34 | 61.00 | 56,792 | +0.18(+0.30%) |
Aug 19, 2014 | 61.21 | 61.21 | 60.38 | 60.81 | 76,929 | +0.44(+0.74%) |
Aug 18, 2014 | 60.50 | 60.64 | 60.42 | 60.37 | 46,205 | +0.39(+0.66%) |
Aug 15, 2014 | 59.61 | 59.99 | 59.39 | 59.97 | 78,039 | +0.63(+1.06%) |
Aug 14, 2014 | 60.49 | 60.69 | 59.25 | 59.34 | 128,428 | -1.03(-1.71%) |
Aug 13, 2014 | 60.76 | 60.76 | 60.34 | 60.37 | 72,971 | +0.17(+0.28%) |
Aug 12, 2014 | 60.54 | 60.71 | 59.96 | 60.21 | 34,182 | -0.50(-0.82%) |
Aug 11, 2014 | 60.56 | 61.24 | 60.56 | 60.70 | 49,714 | +0.31(+0.51%) |
Aug 08, 2014 | 59.64 | 60.33 | 59.54 | 60.39 | 41,270 | +0.76(+1.28%) |
Aug 07, 2014 | 60.27 | 60.27 | 59.26 | 59.63 | 25,431 | -0.27(-0.45%) |
Aug 06, 2014 | 59.66 | 60.81 | 59.54 | 59.90 | 114,111 | -0.02(-0.03%) |
Aug 05, 2014 | 61.33 | 61.33 | 59.43 | 59.91 | 228,203 | -1.28(-2.10%) |
Aug 04, 2014 | 60.44 | 61.28 | 59.98 | 61.20 | 67,989 | +0.77(+1.28%) |
Aug 01, 2014 | 60.49 | 60.89 | 59.76 | 60.43 | 155,781 | -0.31(-0.51%) |
Jul 31, 2014 | 61.94 | 62.21 | 60.58 | 60.74 | 339,731 | -1.62(-2.60%) |
Jul 30, 2014 | 63.14 | 63.14 | 62.21 | 62.36 | 44,777 | -0.57(-0.91%) |
Jul 29, 2014 | 63.39 | 63.54 | 62.91 | 62.93 | 127,803 | -0.48(-0.75%) |
Jul 28, 2014 | 63.73 | 63.73 | 63.03 | 63.40 | 36,690 | -0.41(-0.64%) |
Jul 25, 2014 | 63.93 | 64.03 | 63.56 | 63.82 | 36,105 | -0.23(-0.35%) |
Jul 24, 2014 | 64.61 | 64.66 | 63.90 | 64.04 | 54,431 | -0.26(-0.40%) |
Jul 23, 2014 | 64.46 | 64.46 | 63.79 | 64.30 | 45,279 | +0.03(+0.05%) |
Jul 22, 2014 | 63.88 | 64.44 | 63.88 | 64.27 | 197,756 | +0.66(+1.04%) |
Jul 21, 2014 | 63.38 | 63.72 | 63.35 | 63.61 | 36,944 | +0.16(+0.25%) |
Jul 18, 2014 | 63.38 | 63.63 | 62.99 | 63.45 | 50,169 | -0.11(-0.17%) |
Jul 17, 2014 | 64.48 | 64.48 | 63.46 | 63.56 | 52,885 | -0.81(-1.26%) |
Jul 16, 2014 | 63.60 | 64.37 | 63.51 | 64.37 | 103,416 | +1.00(+1.58%) |
Jul 15, 2014 | 63.41 | 63.78 | 62.71 | 63.37 | 60,199 | -0.26(-0.41%) |
Jul 14, 2014 | 63.04 | 63.68 | 63.04 | 63.63 | 198,279 | +0.78(+1.24%) |
Jul 11, 2014 | 63.30 | 63.32 | 62.66 | 62.85 | 52,785 | -0.52(-0.82%) |
Jul 10, 2014 | 64.32 | 64.32 | 63.12 | 63.37 | 81,358 | -0.94(-1.46%) |
Jul 09, 2014 | 64.23 | 64.33 | 63.81 | 64.31 | 81,111 | +0.29(+0.46%) |
Jul 08, 2014 | 64.18 | 64.18 | 63.58 | 64.02 | 219,045 | -0.18(-0.29%) |
Jul 07, 2014 | 64.94 | 64.94 | 64.13 | 64.20 | 190,191 | -0.72(-1.11%) |
Jul 03, 2014 | 65.08 | 64.92 | 64.92 | 64.92 | 37,647 | +0.05(+0.08%) |
Jul 02, 2014 | 64.93 | 65.23 | 64.77 | 64.87 | 51,232 | -0.08(-0.13%) |
Jul 01, 2014 | 65.29 | 65.45 | 64.94 | 64.96 | 327,175 | -0.11(-0.17%) |
Jun 30, 2014 | 64.64 | 65.09 | 64.42 | 65.07 | 103,287 | +0.45(+0.70%) |
Jun 27, 2014 | 63.99 | 64.64 | 63.73 | 64.61 | 105,086 | +0.59(+0.92%) |
Jun 26, 2014 | 64.00 | 64.21 | 63.61 | 64.03 | 70,492 | +0.32(+0.50%) |
Jun 25, 2014 | 62.28 | 63.82 | 62.26 | 63.71 | 78,784 | +1.36(+2.18%) |
Jun 24, 2014 | 63.98 | 63.98 | 62.27 | 62.35 | 90,789 | -1.37(-2.15%) |
Jun 23, 2014 | 64.17 | 64.17 | 63.53 | 63.72 | 73,534 | +0.05(+0.09%) |
Jun 20, 2014 | 63.11 | 63.82 | 62.97 | 63.66 | 47,887 | +0.84(+1.34%) |
Jun 19, 2014 | 62.65 | 62.83 | 62.34 | 62.82 | 42,122 | +0.26(+0.41%) |
Jun 18, 2014 | 62.09 | 62.60 | 61.90 | 62.56 | 66,746 | +0.52(+0.84%) |
Jun 17, 2014 | 61.93 | 62.32 | 61.82 | 62.04 | 146,185 | -0.04(-0.07%) |
Jun 16, 2014 | 62.04 | 62.23 | 61.66 | 62.09 | 276,483 | -0.08(-0.13%) |
Jun 13, 2014 | 61.70 | 62.17 | 61.28 | 62.17 | 59,735 | +0.64(+1.03%) |
Jun 12, 2014 | 61.66 | 62.11 | 61.45 | 61.53 | 47,356 | +0.23(+0.37%) |
Jun 11, 2014 | 61.19 | 61.41 | 60.93 | 61.31 | 26,885 | -0.18(-0.30%) |
Jun 10, 2014 | 61.47 | 61.71 | 61.46 | 61.49 | 259,220 | +0.16(+0.26%) |
Jun 06, 2014 | 60.88 | 61.35 | 60.86 | 61.33 | 23,928 | +0.88(+1.45%) |
Jun 05, 2014 | 60.01 | 60.53 | 59.87 | 60.45 | 41,664 | +0.29(+0.49%) |
Jun 04, 2014 | 60.25 | 60.25 | 59.90 | 60.16 | 21,581 | +0.03(+0.04%) |
Jun 03, 2014 | 59.98 | 60.14 | 59.57 | 60.14 | 15,596 | +0.31(+0.52%) |
Jun 02, 2014 | 60.24 | 60.24 | 59.52 | 59.83 | 36,888 | -0.02(-0.03%) |
May 30, 2014 | 59.71 | 59.88 | 59.48 | 59.84 | 47,266 | +0.12(+0.20%) |
May 29, 2014 | 59.26 | 59.78 | 59.06 | 59.73 | 35,325 | +0.69(+1.18%) |
May 28, 2014 | 59.21 | 59.25 | 58.56 | 59.03 | 68,017 | -0.23(-0.38%) |
May 27, 2014 | 59.08 | 59.36 | 58.98 | 59.26 | 154,643 | +0.36(+0.61%) |
May 23, 2014 | 58.94 | 58.90 | 58.90 | 58.90 | 23,182 | -0.10(-0.17%) |
May 22, 2014 | 58.73 | 59.21 | 58.73 | 59.00 | 28,605 | +0.28(+0.47%) |
May 21, 2014 | 58.44 | 58.90 | 58.42 | 58.72 | 35,482 | +0.54(+0.93%) |
May 20, 2014 | 58.32 | 58.34 | 58.01 | 58.18 | 142,493 | -0.20(-0.34%) |
May 19, 2014 | 57.85 | 58.45 | 57.79 | 58.38 | 40,914 | +0.40(+0.69%) |
May 16, 2014 | 57.74 | 57.98 | 57.32 | 57.98 | 42,735 | +0.18(+0.32%) |
May 15, 2014 | 58.58 | 58.58 | 57.01 | 57.79 | 94,689 | -0.97(-1.64%) |
May 14, 2014 | 58.91 | 59.29 | 58.67 | 58.76 | 50,523 | -0.08(-0.14%) |
May 13, 2014 | 58.89 | 59.11 | 58.65 | 58.84 | 67,232 | +0.02(+0.03%) |
May 12, 2014 | 58.55 | 58.86 | 58.20 | 58.82 | 215,968 | +0.38(+0.66%) |
May 09, 2014 | 58.71 | 58.71 | 58.11 | 58.44 | 43,881 | -0.24(-0.41%) |
May 08, 2014 | 59.67 | 59.83 | 58.62 | 58.68 | 92,794 | -1.01(-1.70%) |
May 07, 2014 | 59.20 | 59.72 | 58.85 | 59.69 | 71,600 | +0.50(+0.85%) |
May 06, 2014 | 59.18 | 59.51 | 59.06 | 59.19 | 59,535 | +0.01(+0.01%) |
May 05, 2014 | 58.89 | 59.41 | 58.65 | 59.18 | 44,757 | +0.08(+0.13%) |
May 02, 2014 | 58.77 | 59.34 | 58.60 | 59.11 | 45,950 | +0.57(+0.97%) |
May 01, 2014 | 59.06 | 59.06 | 58.40 | 58.54 | 105,546 | -0.59(-0.99%) |
Apr 30, 2014 | 58.57 | 59.22 | 58.40 | 59.12 | 58,983 | +0.31(+0.53%) |
Apr 29, 2014 | 58.86 | 59.77 | 58.81 | 58.81 | 204,499 | +0.03(+0.06%) |
Apr 28, 2014 | 59.47 | 59.47 | 58.26 | 58.78 | 69,643 | -0.59(-0.99%) |
Apr 25, 2014 | 59.37 | 59.81 | 59.10 | 59.37 | 66,491 | +0.01(+0.01%) |
Apr 24, 2014 | 60.15 | 60.15 | 59.16 | 59.36 | 109,485 | -0.27(-0.45%) |
Apr 23, 2014 | 59.32 | 59.94 | 59.32 | 59.62 | 167,763 | +0.44(+0.75%) |
Apr 22, 2014 | 58.91 | 59.37 | 58.68 | 59.18 | 227,587 | +0.19(+0.33%) |
Apr 21, 2014 | 58.67 | 59.17 | 58.42 | 58.99 | 153,224 | +0.69(+1.19%) |
Apr 17, 2014 | 58.36 | 58.29 | 58.29 | 58.29 | 43,616 | +0.33(+0.58%) |
Apr 16, 2014 | 57.86 | 57.97 | 57.45 | 57.96 | 123,971 | +0.48(+0.83%) |
Apr 15, 2014 | 56.73 | 57.63 | 56.60 | 57.48 | 187,478 | +0.76(+1.33%) |
Apr 14, 2014 | 56.02 | 57.01 | 55.94 | 56.73 | 57,774 | +1.00(+1.80%) |
Apr 11, 2014 | 55.83 | 55.96 | 55.66 | 55.73 | 50,549 | -0.40(-0.72%) |
Apr 10, 2014 | 57.01 | 57.36 | 56.01 | 56.13 | 61,181 | -0.89(-1.56%) |
Apr 09, 2014 | 57.08 | 57.09 | 56.46 | 57.01 | 37,598 | +0.13(+0.24%) |
Apr 08, 2014 | 56.29 | 56.97 | 56.12 | 56.88 | 221,337 | +0.55(+0.98%) |
Apr 07, 2014 | 57.02 | 57.02 | 56.16 | 56.33 | 46,051 | -0.93(-1.62%) |
Apr 04, 2014 | 57.56 | 58.13 | 57.11 | 57.26 | 95,768 | -0.08(-0.13%) |
Apr 03, 2014 | 57.50 | 57.65 | 57.32 | 57.33 | 43,814 | -0.23(-0.39%) |
Apr 02, 2014 | 57.30 | 57.69 | 57.30 | 57.56 | 170,362 | +0.19(+0.34%) |
Apr 01, 2014 | 57.40 | 57.40 | 56.96 | 57.37 | 155,486 | +0.16(+0.28%) |
Mar 31, 2014 | 57.42 | 57.42 | 56.91 | 57.21 | 73,042 | +0.08(+0.15%) |
Mar 28, 2014 | 56.30 | 57.29 | 56.29 | 57.12 | 79,165 | +0.94(+1.67%) |
Mar 27, 2014 | 55.76 | 56.58 | 55.76 | 56.19 | 63,311 | +0.39(+0.70%) |
Mar 26, 2014 | 56.32 | 56.60 | 55.79 | 55.79 | 47,209 | -0.33(-0.60%) |
Mar 25, 2014 | 55.66 | 56.20 | 55.66 | 56.13 | 51,510 | +0.81(+1.46%) |
Mar 24, 2014 | 55.70 | 56.23 | 55.25 | 55.32 | 62,392 | -0.34(-0.61%) |
Mar 21, 2014 | 55.28 | 56.01 | 55.28 | 55.66 | 84,386 | +0.67(+1.21%) |
Mar 20, 2014 | 54.39 | 55.22 | 54.39 | 54.99 | 33,667 | +0.38(+0.69%) |
Mar 19, 2014 | 54.69 | 54.92 | 54.34 | 54.62 | 135,750 | +0.04(+0.07%) |
Mar 18, 2014 | 54.57 | 54.70 | 54.27 | 54.58 | 62,252 | +0.47(+0.86%) |
Mar 17, 2014 | 53.55 | 54.18 | 53.55 | 54.11 | 36,218 | +0.56(+1.04%) |
Mar 14, 2014 | 53.68 | 53.90 | 53.41 | 53.55 | 42,480 | -0.18(-0.33%) |
Mar 13, 2014 | 54.66 | 54.66 | 53.30 | 53.73 | 71,690 | -0.77(-1.41%) |
Mar 12, 2014 | 54.53 | 54.62 | 54.19 | 54.49 | 22,500 | -0.38(-0.68%) |
Mar 11, 2014 | 55.75 | 55.90 | 54.69 | 54.87 | 104,145 | -0.79(-1.42%) |
Mar 10, 2014 | 55.69 | 55.70 | 55.17 | 55.66 | 36,690 | -0.08(-0.13%) |
Mar 07, 2014 | 56.05 | 56.05 | 55.49 | 55.74 | 71,644 | -0.04(-0.07%) |
Mar 06, 2014 | 55.26 | 55.87 | 55.19 | 55.78 | 42,515 | +0.58(+1.04%) |
Mar 05, 2014 | 55.49 | 55.62 | 55.05 | 55.20 | 33,431 | -0.28(-0.50%) |
Mar 04, 2014 | 55.47 | 55.71 | 55.16 | 55.48 | 64,539 | +0.62(+1.13%) |
Mar 03, 2014 | 54.99 | 55.63 | 54.65 | 54.86 | 93,352 | -0.54(-0.98%) |
Feb 28, 2014 | 54.79 | 55.68 | 54.72 | 55.40 | 119,170 | +0.74(+1.36%) |
Feb 27, 2014 | 54.53 | 54.70 | 54.05 | 54.66 | 94,748 | +0.13(+0.24%) |
Feb 26, 2014 | 54.68 | 54.89 | 54.41 | 54.53 | 37,804 | -0.14(-0.26%) |
Feb 25, 2014 | 54.76 | 54.76 | 53.98 | 54.67 | 119,530 | -0.33(-0.59%) |
Feb 24, 2014 | 54.47 | 55.40 | 53.81 | 54.99 | 160,845 | +1.19(+2.20%) |
Feb 21, 2014 | 54.25 | 54.28 | 53.78 | 53.81 | 32,865 | -0.34(-0.63%) |
Feb 20, 2014 | 53.88 | 54.18 | 53.83 | 54.15 | 21,964 | +0.38(+0.70%) |
Feb 19, 2014 | 53.80 | 54.24 | 53.50 | 53.78 | 45,651 | +0.13(+0.23%) |
Feb 18, 2014 | 53.36 | 53.69 | 52.94 | 53.65 | 38,349 | +0.33(+0.63%) |
Feb 14, 2014 | 53.22 | 53.32 | 53.32 | 53.32 | 149,526 | +0.21(+0.39%) |
Feb 13, 2014 | 52.48 | 53.31 | 52.38 | 53.11 | 133,264 | +0.48(+0.90%) |
Feb 12, 2014 | 53.00 | 53.24 | 52.62 | 52.63 | 40,016 | -0.20(-0.38%) |
Feb 11, 2014 | 51.73 | 53.01 | 51.72 | 52.83 | 150,106 | +1.15(+2.23%) |
Feb 10, 2014 | 51.88 | 51.88 | 51.34 | 51.68 | 64,703 | -0.13(-0.26%) |
Feb 07, 2014 | 51.65 | 51.91 | 51.44 | 51.81 | 52,521 | +0.30(+0.58%) |
Feb 06, 2014 | 50.39 | 51.63 | 50.39 | 51.51 | 53,545 | +1.21(+2.41%) |
Feb 05, 2014 | 50.80 | 50.80 | 50.21 | 50.30 | 99,042 | -0.53(-1.05%) |
Feb 04, 2014 | 50.39 | 50.95 | 50.36 | 50.84 | 296,275 | +0.60(+1.20%) |
Feb 03, 2014 | 51.08 | 51.20 | 50.06 | 50.24 | 90,958 | -0.90(-1.76%) |
Jan 31, 2014 | 50.71 | 51.51 | 50.71 | 51.14 | 39,211 | -0.33(-0.65%) |
Jan 30, 2014 | 51.16 | 51.66 | 51.13 | 51.47 | 92,544 | +0.76(+1.50%) |
Jan 29, 2014 | 50.77 | 51.02 | 50.46 | 50.71 | 163,535 | -0.52(-1.01%) |
Jan 28, 2014 | 51.30 | 51.38 | 50.92 | 51.23 | 215,362 | -0.01(-0.02%) |
Jan 27, 2014 | 51.56 | 51.61 | 50.73 | 51.24 | 141,921 | -0.26(-0.50%) |
Jan 24, 2014 | 52.24 | 52.24 | 51.29 | 51.50 | 316,994 | -1.14(-2.16%) |
Jan 23, 2014 | 53.28 | 53.52 | 52.45 | 52.63 | 58,031 | -0.96(-1.79%) |
Jan 22, 2014 | 53.48 | 53.61 | 53.08 | 53.59 | 74,311 | +0.28(+0.52%) |
Jan 21, 2014 | 51.32 | 53.79 | 51.32 | 53.32 | 66,716 | +0.33(+0.61%) |
Jan 17, 2014 | 52.92 | 52.99 | 52.99 | 52.99 | 71,887 | +0.23(+0.43%) |
Jan 16, 2014 | 52.87 | 52.92 | 52.51 | 52.77 | 100,018 | -0.12(-0.23%) |
Jan 15, 2014 | 52.91 | 53.03 | 52.66 | 52.89 | 111,689 | -0.02(-0.04%) |
Jan 14, 2014 | 52.37 | 52.97 | 52.09 | 52.91 | 91,504 | +0.82(+1.57%) |
Jan 13, 2014 | 52.99 | 52.99 | 52.00 | 52.09 | 99,618 | -0.98(-1.84%) |
Jan 10, 2014 | 52.31 | 53.07 | 52.31 | 53.07 | 99,728 | +0.72(+1.37%) |
Jan 09, 2014 | 52.41 | 52.87 | 52.06 | 52.35 | 118,353 | -0.16(-0.30%) |
Jan 08, 2014 | 53.00 | 53.00 | 52.26 | 52.51 | 190,168 | -0.51(-0.96%) |
Jan 07, 2014 | 53.14 | 53.14 | 52.71 | 53.02 | 58,580 | -0.10(-0.19%) |
Jan 06, 2014 | 53.47 | 53.47 | 52.86 | 53.12 | 111,260 | -0.18(-0.33%) |
Jan 03, 2014 | 53.42 | 53.73 | 53.23 | 53.29 | 85,229 | -0.01(-0.02%) |
Jan 02, 2014 | 53.83 | 54.11 | 53.17 | 53.30 | 98,391 | -0.79(-1.47%) |
Dec 31, 2013 | 53.63 | 54.09 | 54.09 | 54.09 | 30,073 | +0.45(+0.84%) |
Dec 30, 2013 | 54.02 | 54.25 | 53.62 | 53.64 | 66,049 | -0.36(-0.66%) |
Dec 27, 2013 | 53.77 | 54.08 | 53.72 | 54.00 | 51,000 | +0.33(+0.62%) |
Dec 26, 2013 | 53.61 | 53.74 | 53.54 | 53.67 | 70,377 | +0.23(+0.44%) |
Dec 24, 2013 | 52.82 | 53.55 | 52.82 | 53.43 | 65,361 | +0.67(+1.27%) |
Dec 23, 2013 | 53.30 | 53.30 | 52.77 | 52.77 | 92,190 | -0.18(-0.34%) |
Dec 20, 2013 | 52.46 | 53.02 | 52.46 | 52.94 | 119,285 | +0.52(+0.99%) |
Dec 19, 2013 | 52.70 | 52.70 | 52.08 | 52.42 | 97,420 | -0.35(-0.66%) |
Dec 18, 2013 | 52.48 | 52.80 | 51.87 | 52.77 | 227,794 | +0.32(+0.60%) |
Dec 17, 2013 | 53.01 | 53.01 | 52.40 | 52.45 | 52,095 | -0.47(-0.90%) |
Dec 16, 2013 | 52.66 | 53.01 | 52.59 | 52.93 | 117,101 | +0.63(+1.21%) |
Dec 13, 2013 | 52.45 | 52.64 | 51.99 | 52.29 | 98,775 | -0.15(-0.29%) |
Dec 12, 2013 | 52.00 | 52.73 | 52.00 | 52.44 | 73,455 | +0.37(+0.72%) |
Dec 11, 2013 | 52.42 | 52.84 | 51.99 | 52.07 | 126,001 | -0.62(-1.17%) |
Dec 10, 2013 | 53.20 | 53.33 | 52.69 | 52.69 | 68,161 | -0.52(-0.99%) |
Dec 09, 2013 | 53.41 | 53.41 | 52.81 | 53.21 | 60,575 | -0.16(-0.30%) |
Dec 06, 2013 | 53.72 | 53.79 | 53.26 | 53.37 | 90,206 | +0.07(+0.13%) |
Dec 05, 2013 | 53.51 | 53.63 | 53.20 | 53.30 | 71,368 | -0.28(-0.53%) |
Dec 04, 2013 | 53.67 | 53.81 | 52.84 | 53.59 | 37,233 | -0.12(-0.22%) |
Dec 03, 2013 | 53.44 | 53.89 | 53.28 | 53.70 | 161,812 | +0.16(+0.30%) |
Dec 02, 2013 | 53.78 | 54.04 | 53.17 | 53.54 | 42,044 | -0.17(-0.31%) |
Nov 29, 2013 | 53.70 | 54.14 | 53.41 | 53.71 | 37,628 | +0.16(+0.30%) |
Nov 27, 2013 | 53.99 | 54.05 | 53.24 | 53.55 | 39,869 | -0.52(-0.95%) |
Nov 26, 2013 | 53.89 | 54.17 | 53.59 | 54.07 | 387,568 | +0.11(+0.20%) |
Nov 25, 2013 | 55.11 | 55.11 | 53.84 | 53.96 | 178,364 | -1.29(-2.34%) |
Nov 22, 2013 | 55.28 | 55.28 | 54.78 | 55.25 | 53,668 | +0.12(+0.21%) |
Nov 21, 2013 | 54.85 | 55.15 | 54.71 | 55.13 | 67,855 | +0.38(+0.70%) |
Nov 20, 2013 | 54.92 | 55.17 | 54.63 | 54.75 | 109,715 | -0.12(-0.21%) |
Nov 19, 2013 | 55.28 | 55.32 | 54.77 | 54.87 | 208,567 | -0.44(-0.80%) |
Nov 18, 2013 | 56.53 | 56.53 | 55.18 | 55.31 | 41,111 | -1.09(-1.93%) |
Nov 15, 2013 | 56.47 | 56.61 | 56.21 | 56.40 | 34,711 | +0.07(+0.12%) |
Nov 14, 2013 | 56.07 | 56.33 | 55.91 | 56.33 | 33,785 | +0.90(+1.62%) |
Nov 12, 2013 | 56.13 | 56.50 | 55.17 | 55.43 | 315,881 | -0.90(-1.60%) |
Nov 11, 2013 | 58.07 | 58.07 | 56.01 | 56.33 | 39,216 | +0.35(+0.62%) |
Nov 08, 2013 | 54.78 | 55.98 | 54.70 | 55.98 | 262,090 | +1.37(+2.50%) |
Nov 07, 2013 | 55.58 | 55.58 | 54.53 | 54.62 | 38,209 | -0.72(-1.29%) |
Nov 06, 2013 | 55.16 | 55.71 | 54.93 | 55.33 | 108,741 | +0.46(+0.83%) |
Nov 05, 2013 | 55.09 | 55.12 | 54.64 | 54.88 | 1,020,859 | -0.43(-0.78%) |
Nov 04, 2013 | 54.92 | 55.31 | 54.73 | 55.31 | 84,434 | +0.60(+1.10%) |
Nov 01, 2013 | 55.10 | 55.17 | 54.23 | 54.71 | 114,163 | -0.39(-0.71%) |
Oct 31, 2013 | 55.30 | 55.55 | 54.98 | 55.10 | 47,718 | -0.16(-0.29%) |
Oct 30, 2013 | 55.63 | 55.85 | 54.98 | 55.26 | 86,108 | -0.25(-0.45%) |
Oct 29, 2013 | 55.13 | 55.51 | 55.13 | 55.51 | 151,934 | +0.52(+0.95%) |
Oct 28, 2013 | 54.79 | 55.11 | 54.65 | 54.98 | 117,578 | +0.20(+0.36%) |
Oct 25, 2013 | 54.55 | 54.87 | 54.48 | 54.78 | 43,221 | +0.42(+0.77%) |
Oct 24, 2013 | 54.53 | 54.53 | 53.98 | 54.37 | 88,046 | -0.21(-0.38%) |
Oct 23, 2013 | 55.33 | 55.33 | 54.34 | 54.58 | 68,126 | -1.22(-2.18%) |
Oct 22, 2013 | 55.61 | 56.18 | 55.58 | 55.79 | 224,779 | +0.47(+0.86%) |
Oct 21, 2013 | 55.63 | 55.96 | 55.18 | 55.32 | 55,884 | -0.42(-0.75%) |
Oct 18, 2013 | 55.61 | 55.87 | 55.35 | 55.73 | 115,429 | +1.17(+2.15%) |
Oct 17, 2013 | 54.39 | 54.63 | 54.29 | 54.56 | 51,730 | +0.12(+0.21%) |
Oct 16, 2013 | 54.09 | 54.47 | 54.07 | 54.44 | 50,990 | +0.64(+1.19%) |
Oct 15, 2013 | 54.04 | 54.04 | 53.59 | 53.80 | 73,502 | -0.37(-0.69%) |
Oct 14, 2013 | 53.13 | 54.21 | 53.13 | 54.18 | 218,374 | +0.58(+1.09%) |
Oct 11, 2013 | 52.84 | 53.71 | 52.84 | 53.59 | 34,320 | +0.50(+0.94%) |
Oct 10, 2013 | 52.54 | 53.19 | 52.49 | 53.09 | 185,250 | +1.24(+2.40%) |
Oct 09, 2013 | 52.49 | 52.49 | 51.61 | 51.85 | 19,466 | -0.49(-0.95%) |
Oct 08, 2013 | 53.15 | 53.15 | 52.29 | 52.34 | 35,971 | -0.56(-1.05%) |
Oct 07, 2013 | 52.96 | 53.24 | 52.75 | 52.90 | 125,889 | -0.47(-0.89%) |
Oct 04, 2013 | 52.92 | 53.64 | 52.64 | 53.38 | 129,023 | +0.56(+1.06%) |
Oct 03, 2013 | 53.04 | 53.04 | 52.52 | 52.82 | 30,323 | -0.33(-0.63%) |
Oct 02, 2013 | 52.60 | 53.16 | 52.42 | 53.15 | 37,369 | +0.31(+0.58%) |