Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.23 | 55.46 | 55.09 | 55.15 | 39,624 | -0.07(-0.12%) |
Nov 26, 2014 | 55.31 | 55.22 | 55.22 | 55.22 | 31,666 | +0.00(+0.00%) |
Nov 25, 2014 | 55.24 | 55.37 | 55.00 | 55.22 | 97,134 | +0.26(+0.47%) |
Nov 24, 2014 | 54.70 | 55.08 | 54.70 | 54.97 | 69,888 | +0.36(+0.65%) |
Nov 21, 2014 | 54.91 | 54.96 | 54.57 | 54.61 | 32,092 | +0.20(+0.36%) |
Nov 20, 2014 | 54.11 | 54.43 | 54.00 | 54.41 | 28,033 | +0.12(+0.21%) |
Nov 19, 2014 | 54.41 | 54.41 | 54.01 | 54.29 | 67,146 | -0.04(-0.07%) |
Nov 18, 2014 | 53.63 | 54.48 | 53.63 | 54.33 | 39,948 | +0.65(+1.22%) |
Nov 17, 2014 | 53.83 | 53.96 | 53.68 | 53.68 | 30,035 | -0.25(-0.46%) |
Nov 14, 2014 | 54.25 | 54.25 | 53.93 | 53.93 | 51,911 | -0.10(-0.18%) |
Nov 13, 2014 | 53.86 | 54.36 | 53.86 | 54.02 | 114,896 | +0.15(+0.28%) |
Nov 12, 2014 | 53.69 | 53.91 | 53.54 | 53.87 | 38,502 | +0.19(+0.36%) |
Nov 11, 2014 | 53.92 | 54.04 | 53.61 | 53.68 | 96,521 | -0.10(-0.19%) |
Nov 10, 2014 | 53.78 | 53.78 | 53.49 | 53.78 | 31,914 | +0.13(+0.24%) |
Nov 07, 2014 | 53.82 | 53.82 | 53.38 | 53.65 | 37,699 | -0.22(-0.40%) |
Nov 06, 2014 | 53.71 | 53.89 | 53.53 | 53.87 | 58,035 | +0.24(+0.45%) |
Nov 05, 2014 | 54.21 | 54.21 | 53.57 | 53.63 | 61,562 | -0.07(-0.13%) |
Nov 04, 2014 | 53.60 | 54.07 | 53.56 | 53.70 | 80,520 | -0.01(-0.03%) |
Nov 03, 2014 | 53.87 | 53.95 | 53.46 | 53.71 | 333,481 | -0.01(-0.03%) |
Oct 31, 2014 | 53.75 | 53.94 | 53.47 | 53.73 | 91,839 | +0.56(+1.04%) |
Oct 30, 2014 | 52.78 | 53.29 | 52.33 | 53.17 | 73,620 | +0.37(+0.70%) |
Oct 29, 2014 | 52.96 | 52.98 | 52.53 | 52.81 | 69,642 | -0.21(-0.39%) |
Oct 28, 2014 | 52.10 | 53.03 | 52.08 | 53.01 | 53,300 | +1.13(+2.18%) |
Oct 27, 2014 | 51.40 | 51.90 | 51.81 | 51.88 | 22,551 | +0.07(+0.14%) |
Oct 24, 2014 | 51.39 | 51.81 | 51.31 | 51.81 | 23,236 | +0.38(+0.74%) |
Oct 23, 2014 | 50.81 | 51.79 | 50.81 | 51.43 | 49,703 | +0.82(+1.61%) |
Oct 22, 2014 | 51.37 | 51.63 | 50.61 | 50.61 | 78,068 | -0.53(-1.04%) |
Oct 21, 2014 | 50.58 | 51.21 | 50.45 | 51.14 | 86,876 | +0.79(+1.56%) |
Oct 20, 2014 | 50.26 | 50.30 | 50.01 | 50.36 | 37,285 | +0.02(+0.04%) |
Oct 17, 2014 | 50.14 | 50.68 | 50.14 | 50.34 | 39,940 | +0.87(+1.77%) |
Oct 16, 2014 | 48.65 | 49.75 | 48.49 | 49.46 | 132,798 | +0.13(+0.25%) |
Oct 15, 2014 | 49.11 | 49.58 | 47.54 | 49.34 | 175,599 | -0.19(-0.39%) |
Oct 14, 2014 | 49.05 | 50.06 | 48.99 | 49.53 | 103,523 | +0.76(+1.57%) |
Oct 13, 2014 | 49.51 | 49.93 | 48.74 | 48.77 | 194,425 | -0.73(-1.47%) |
Oct 10, 2014 | 49.73 | 49.94 | 49.31 | 49.50 | 51,893 | -0.19(-0.38%) |
Oct 09, 2014 | 50.71 | 50.71 | 49.54 | 49.68 | 246,863 | -1.02(-2.01%) |
Oct 08, 2014 | 49.97 | 50.70 | 49.52 | 50.70 | 56,533 | +0.77(+1.54%) |
Oct 07, 2014 | 50.87 | 50.87 | 49.90 | 49.94 | 96,159 | -1.15(-2.24%) |
Oct 06, 2014 | 51.58 | 51.68 | 50.97 | 51.08 | 112,948 | -0.23(-0.44%) |
Oct 03, 2014 | 51.04 | 51.46 | 50.96 | 51.31 | 156,916 | +0.69(+1.36%) |
Oct 02, 2014 | 50.77 | 50.94 | 50.20 | 50.62 | 118,586 | -0.28(-0.55%) |
Oct 01, 2014 | 51.88 | 51.88 | 50.75 | 50.90 | 250,692 | -1.08(-2.07%) |
Sep 30, 2014 | 52.26 | 52.35 | 51.84 | 51.98 | 36,273 | -0.18(-0.34%) |
Sep 29, 2014 | 52.17 | 52.42 | 51.81 | 52.16 | 121,272 | -0.20(-0.39%) |
Sep 26, 2014 | 51.77 | 52.41 | 51.68 | 52.36 | 56,680 | +0.72(+1.40%) |
Sep 25, 2014 | 52.17 | 52.17 | 51.53 | 51.64 | 90,916 | -0.57(-1.10%) |
Sep 24, 2014 | 52.09 | 52.26 | 51.91 | 52.21 | 37,786 | +0.17(+0.33%) |
Sep 23, 2014 | 52.50 | 52.50 | 51.94 | 52.04 | 60,976 | -0.56(-1.07%) |
Sep 22, 2014 | 53.22 | 53.22 | 52.59 | 52.60 | 41,863 | -0.78(-1.45%) |
Sep 19, 2014 | 53.65 | 53.82 | 53.28 | 53.38 | 45,629 | -0.11(-0.20%) |
Sep 18, 2014 | 53.28 | 53.49 | 53.25 | 53.49 | 75,900 | +0.37(+0.69%) |
Sep 17, 2014 | 53.13 | 53.37 | 52.95 | 53.12 | 74,052 | +0.04(+0.07%) |
Sep 16, 2014 | 52.85 | 53.20 | 52.60 | 53.08 | 79,402 | +0.22(+0.42%) |
Sep 15, 2014 | 52.91 | 52.91 | 52.57 | 52.86 | 63,397 | -0.03(-0.05%) |
Sep 12, 2014 | 53.07 | 53.08 | 52.68 | 52.89 | 67,125 | -0.16(-0.31%) |
Sep 11, 2014 | 52.84 | 53.10 | 52.82 | 53.05 | 67,237 | +0.01(+0.02%) |
Sep 10, 2014 | 52.73 | 53.07 | 52.62 | 53.04 | 50,836 | +0.38(+0.71%) |
Sep 09, 2014 | 52.76 | 52.95 | 52.63 | 52.67 | 126,041 | -0.05(-0.10%) |
Sep 08, 2014 | 52.55 | 52.85 | 52.52 | 52.72 | 29,512 | +0.14(+0.27%) |
Sep 05, 2014 | 52.47 | 52.58 | 52.27 | 52.58 | 66,276 | +0.18(+0.34%) |
Sep 04, 2014 | 52.66 | 52.85 | 52.37 | 52.40 | 59,810 | -0.16(-0.31%) |
Sep 03, 2014 | 52.85 | 52.85 | 52.48 | 52.57 | 119,525 | -0.01(-0.02%) |
Sep 02, 2014 | 52.50 | 52.66 | 52.43 | 52.58 | 65,023 | +0.20(+0.37%) |
Aug 29, 2014 | 52.42 | 52.38 | 52.38 | 52.38 | 28,006 | +0.08(+0.15%) |
Aug 28, 2014 | 52.31 | 52.36 | 52.19 | 52.31 | 55,074 | -0.21(-0.39%) |
Aug 27, 2014 | 52.75 | 52.76 | 52.45 | 52.51 | 49,649 | -0.24(-0.45%) |
Aug 26, 2014 | 52.77 | 52.87 | 52.72 | 52.75 | 78,989 | +0.06(+0.12%) |
Aug 25, 2014 | 52.67 | 52.99 | 52.59 | 52.69 | 53,883 | +0.26(+0.49%) |
Aug 22, 2014 | 52.53 | 52.60 | 52.33 | 52.43 | 33,269 | -0.08(-0.15%) |
Aug 21, 2014 | 52.33 | 52.55 | 52.17 | 52.51 | 34,408 | +0.18(+0.34%) |
Aug 20, 2014 | 51.86 | 52.34 | 51.86 | 52.33 | 60,196 | +0.40(+0.77%) |
Aug 19, 2014 | 51.80 | 51.95 | 51.76 | 51.93 | 51,929 | +0.21(+0.41%) |
Aug 18, 2014 | 51.38 | 51.74 | 51.31 | 51.72 | 56,823 | +0.77(+1.50%) |
Aug 15, 2014 | 51.19 | 51.34 | 50.66 | 50.95 | 56,769 | -0.01(-0.03%) |
Aug 14, 2014 | 50.91 | 51.14 | 50.86 | 50.97 | 39,677 | +0.16(+0.32%) |
Aug 13, 2014 | 50.21 | 50.86 | 50.10 | 50.80 | 32,908 | +0.75(+1.50%) |
Aug 12, 2014 | 50.29 | 50.47 | 49.93 | 50.05 | 67,980 | -0.34(-0.68%) |
Aug 11, 2014 | 50.39 | 50.67 | 50.29 | 50.39 | 48,288 | +0.27(+0.54%) |
Aug 08, 2014 | 49.36 | 50.02 | 49.35 | 50.12 | 43,479 | +0.80(+1.62%) |
Aug 07, 2014 | 49.48 | 49.64 | 49.21 | 49.32 | 62,706 | +0.05(+0.11%) |
Aug 06, 2014 | 49.42 | 49.57 | 49.20 | 49.27 | 91,857 | -0.53(-1.06%) |
Aug 05, 2014 | 49.50 | 50.23 | 49.17 | 49.80 | 77,552 | +0.02(+0.05%) |
Aug 04, 2014 | 50.06 | 50.06 | 49.50 | 49.78 | 91,967 | -0.03(-0.07%) |
Aug 01, 2014 | 49.41 | 50.07 | 49.41 | 49.81 | 86,377 | +0.32(+0.65%) |
Jul 31, 2014 | 50.15 | 50.15 | 49.39 | 49.49 | 166,654 | -1.00(-1.99%) |
Jul 30, 2014 | 50.60 | 50.76 | 50.18 | 50.49 | 48,676 | +0.14(+0.29%) |
Jul 29, 2014 | 50.76 | 50.82 | 50.33 | 50.34 | 191,462 | -0.42(-0.84%) |
Jul 28, 2014 | 50.78 | 50.87 | 50.47 | 50.77 | 113,132 | -0.03(-0.06%) |
Jul 25, 2014 | 51.10 | 51.12 | 50.68 | 50.80 | 1,791,554 | -0.48(-0.94%) |
Jul 24, 2014 | 51.73 | 51.73 | 51.22 | 51.28 | 56,263 | -0.46(-0.89%) |
Jul 23, 2014 | 52.31 | 52.31 | 51.74 | 51.74 | 96,511 | -0.54(-1.03%) |
Jul 22, 2014 | 52.36 | 52.42 | 52.19 | 52.28 | 34,621 | +0.12(+0.23%) |
Jul 21, 2014 | 51.69 | 52.20 | 51.58 | 52.16 | 51,141 | +0.27(+0.52%) |
Jul 18, 2014 | 51.35 | 51.93 | 51.35 | 51.89 | 36,401 | +0.65(+1.27%) |
Jul 17, 2014 | 51.78 | 51.96 | 51.24 | 51.24 | 79,049 | -0.66(-1.27%) |
Jul 16, 2014 | 52.23 | 52.23 | 51.80 | 51.90 | 253,032 | -0.12(-0.22%) |
Jul 15, 2014 | 52.20 | 52.32 | 51.79 | 52.02 | 79,118 | -0.07(-0.14%) |
Jul 14, 2014 | 51.84 | 52.17 | 51.84 | 52.09 | 107,114 | +0.46(+0.90%) |
Jul 11, 2014 | 51.32 | 51.69 | 51.27 | 51.63 | 42,944 | +0.25(+0.49%) |
Jul 10, 2014 | 50.92 | 51.58 | 50.46 | 51.38 | 67,650 | -0.11(-0.22%) |
Jul 09, 2014 | 51.18 | 51.65 | 51.18 | 51.49 | 124,139 | +0.18(+0.35%) |
Jul 08, 2014 | 51.79 | 51.82 | 51.19 | 51.31 | 69,596 | -0.66(-1.26%) |
Jul 07, 2014 | 52.20 | 52.20 | 51.88 | 51.96 | 279,953 | -0.32(-0.61%) |
Jul 03, 2014 | 52.15 | 52.28 | 52.28 | 52.28 | 33,192 | +0.28(+0.55%) |
Jul 02, 2014 | 52.46 | 52.48 | 52.00 | 52.00 | 74,431 | -0.47(-0.90%) |
Jul 01, 2014 | 52.06 | 52.70 | 51.95 | 52.47 | 187,825 | +0.49(+0.94%) |
Jun 30, 2014 | 52.24 | 52.24 | 51.84 | 51.98 | 70,349 | -0.33(-0.64%) |
Jun 27, 2014 | 51.94 | 52.32 | 51.94 | 52.32 | 65,152 | +0.23(+0.44%) |
Jun 26, 2014 | 52.21 | 52.21 | 51.82 | 52.09 | 60,275 | -0.13(-0.26%) |
Jun 25, 2014 | 52.03 | 52.26 | 51.95 | 52.22 | 59,186 | -0.01(-0.02%) |
Jun 24, 2014 | 52.95 | 53.02 | 52.19 | 52.23 | 130,672 | -0.70(-1.33%) |
Jun 23, 2014 | 53.33 | 53.47 | 52.85 | 52.94 | 71,275 | -0.43(-0.81%) |
Jun 20, 2014 | 53.42 | 53.52 | 53.28 | 53.37 | 28,783 | +0.11(+0.21%) |
Jun 19, 2014 | 53.30 | 53.47 | 53.07 | 53.26 | 166,407 | -0.02(-0.04%) |
Jun 18, 2014 | 53.18 | 53.33 | 52.85 | 53.28 | 103,050 | +0.10(+0.19%) |
Jun 17, 2014 | 53.27 | 53.45 | 52.94 | 53.18 | 59,533 | -0.08(-0.14%) |
Jun 16, 2014 | 53.27 | 53.34 | 53.04 | 53.25 | 45,727 | +0.08(+0.14%) |
Jun 13, 2014 | 53.06 | 53.35 | 52.94 | 53.18 | 30,407 | +0.13(+0.24%) |
Jun 12, 2014 | 53.56 | 53.62 | 52.91 | 53.05 | 84,518 | -0.67(-1.24%) |
Jun 11, 2014 | 54.14 | 54.16 | 53.59 | 53.71 | 161,999 | -0.63(-1.15%) |
Jun 10, 2014 | 54.66 | 54.66 | 54.08 | 54.34 | 98,771 | +0.08(+0.15%) |
Jun 06, 2014 | 53.90 | 54.28 | 53.90 | 54.26 | 47,018 | +0.39(+0.73%) |
Jun 05, 2014 | 53.04 | 53.87 | 53.04 | 53.87 | 56,502 | +0.82(+1.56%) |
Jun 04, 2014 | 52.82 | 53.04 | 52.78 | 53.04 | 143,826 | +0.16(+0.30%) |
Jun 03, 2014 | 52.94 | 52.99 | 52.65 | 52.89 | 31,569 | -0.04(-0.08%) |
Jun 02, 2014 | 52.61 | 52.99 | 52.36 | 52.93 | 55,876 | +0.26(+0.50%) |
May 30, 2014 | 52.61 | 52.68 | 52.43 | 52.67 | 32,907 | +0.12(+0.23%) |
May 29, 2014 | 52.42 | 52.58 | 52.22 | 52.55 | 42,080 | +0.32(+0.61%) |
May 28, 2014 | 52.29 | 52.63 | 52.21 | 52.22 | 344,362 | -0.13(-0.25%) |
May 27, 2014 | 52.28 | 52.36 | 52.04 | 52.35 | 128,335 | +0.39(+0.76%) |
May 23, 2014 | 51.53 | 51.96 | 51.96 | 51.96 | 250,247 | +0.43(+0.84%) |
May 22, 2014 | 51.42 | 51.58 | 51.27 | 51.53 | 23,997 | +0.30(+0.59%) |
May 21, 2014 | 51.20 | 51.39 | 51.00 | 51.23 | 55,795 | +0.26(+0.52%) |
May 20, 2014 | 51.70 | 51.74 | 50.80 | 50.96 | 54,570 | -0.81(-1.56%) |
May 19, 2014 | 51.65 | 51.98 | 51.42 | 51.77 | 58,734 | +0.16(+0.31%) |
May 16, 2014 | 51.97 | 52.16 | 51.31 | 51.62 | 55,135 | -0.13(-0.26%) |
May 15, 2014 | 52.56 | 52.56 | 51.60 | 51.75 | 85,194 | -0.82(-1.56%) |
May 14, 2014 | 53.37 | 53.37 | 52.47 | 52.57 | 53,265 | -0.73(-1.38%) |
May 13, 2014 | 53.41 | 53.62 | 53.22 | 53.30 | 101,587 | +0.00(+0.00%) |
May 12, 2014 | 53.06 | 53.47 | 52.77 | 53.30 | 209,224 | +0.79(+1.50%) |
May 09, 2014 | 52.22 | 52.67 | 52.13 | 52.52 | 50,713 | +0.09(+0.17%) |
May 08, 2014 | 52.67 | 52.95 | 52.33 | 52.43 | 55,843 | -0.19(-0.36%) |
May 07, 2014 | 52.51 | 52.66 | 51.88 | 52.62 | 49,139 | +0.40(+0.77%) |
May 06, 2014 | 52.86 | 52.90 | 52.22 | 52.22 | 62,200 | -0.65(-1.23%) |
May 05, 2014 | 52.24 | 52.97 | 52.04 | 52.87 | 74,909 | +0.60(+1.15%) |
May 02, 2014 | 51.90 | 52.56 | 51.90 | 52.27 | 60,796 | +0.35(+0.68%) |
May 01, 2014 | 52.08 | 52.40 | 51.71 | 51.91 | 150,154 | -0.16(-0.30%) |
Apr 30, 2014 | 51.61 | 52.08 | 51.41 | 52.07 | 145,830 | +0.30(+0.58%) |
Apr 29, 2014 | 51.59 | 51.91 | 51.48 | 51.77 | 54,309 | +0.65(+1.27%) |
Apr 28, 2014 | 51.62 | 51.86 | 50.64 | 51.12 | 53,649 | -0.23(-0.45%) |
Apr 25, 2014 | 51.90 | 51.90 | 51.32 | 51.35 | 60,564 | -0.70(-1.34%) |
Apr 24, 2014 | 52.79 | 52.79 | 51.68 | 52.05 | 120,784 | -0.54(-1.03%) |
Apr 23, 2014 | 52.22 | 52.65 | 52.10 | 52.59 | 71,344 | +0.53(+1.02%) |
Apr 22, 2014 | 52.52 | 52.68 | 52.06 | 52.06 | 107,685 | -0.18(-0.34%) |
Apr 21, 2014 | 52.27 | 52.37 | 51.92 | 52.24 | 285,142 | +0.07(+0.13%) |
Apr 17, 2014 | 51.66 | 52.17 | 52.17 | 52.17 | 59,274 | +0.59(+1.15%) |
Apr 16, 2014 | 50.99 | 51.58 | 50.96 | 51.58 | 68,764 | +0.75(+1.48%) |
Apr 15, 2014 | 50.23 | 50.83 | 49.77 | 50.83 | 61,873 | +0.60(+1.19%) |
Apr 14, 2014 | 50.19 | 50.39 | 49.81 | 50.23 | 53,397 | +0.35(+0.70%) |
Apr 11, 2014 | 50.20 | 50.51 | 49.73 | 49.88 | 143,194 | -0.56(-1.11%) |
Apr 10, 2014 | 51.70 | 51.70 | 50.35 | 50.43 | 46,632 | -1.26(-2.43%) |
Apr 09, 2014 | 51.24 | 51.72 | 50.87 | 51.69 | 74,734 | +0.90(+1.76%) |
Apr 08, 2014 | 50.97 | 50.99 | 50.43 | 50.80 | 225,560 | -0.28(-0.54%) |
Apr 07, 2014 | 51.72 | 51.97 | 50.87 | 51.07 | 91,840 | -0.74(-1.44%) |
Apr 04, 2014 | 53.25 | 53.35 | 51.82 | 51.82 | 133,599 | -1.27(-2.40%) |
Apr 03, 2014 | 53.23 | 53.31 | 52.90 | 53.09 | 39,440 | -0.16(-0.30%) |
Apr 02, 2014 | 53.16 | 53.30 | 53.00 | 53.25 | 67,093 | +0.29(+0.55%) |
Apr 01, 2014 | 52.37 | 52.99 | 52.37 | 52.96 | 84,825 | +0.66(+1.26%) |
Mar 31, 2014 | 51.77 | 52.38 | 51.72 | 52.30 | 113,047 | +0.88(+1.71%) |
Mar 28, 2014 | 51.11 | 51.78 | 51.11 | 51.42 | 55,073 | +0.37(+0.73%) |
Mar 27, 2014 | 51.22 | 51.42 | 50.86 | 51.05 | 112,968 | -0.38(-0.74%) |
Mar 26, 2014 | 52.57 | 52.57 | 51.42 | 51.42 | 105,126 | -0.57(-1.09%) |
Mar 25, 2014 | 52.20 | 52.21 | 51.76 | 51.99 | 85,545 | +0.33(+0.64%) |
Mar 24, 2014 | 51.92 | 52.11 | 51.24 | 51.66 | 49,908 | -0.21(-0.40%) |
Mar 21, 2014 | 52.34 | 52.46 | 51.87 | 51.87 | 96,684 | -0.25(-0.48%) |
Mar 20, 2014 | 52.10 | 52.33 | 51.86 | 52.11 | 77,165 | +0.02(+0.04%) |
Mar 19, 2014 | 52.74 | 52.79 | 51.77 | 52.09 | 76,023 | -0.53(-1.00%) |
Mar 18, 2014 | 52.31 | 52.91 | 52.31 | 52.62 | 83,689 | +0.35(+0.68%) |
Mar 17, 2014 | 51.95 | 52.43 | 51.95 | 52.27 | 56,039 | +0.55(+1.06%) |
Mar 14, 2014 | 51.52 | 52.14 | 51.52 | 51.72 | 43,779 | +0.09(+0.18%) |
Mar 13, 2014 | 52.57 | 52.67 | 51.46 | 51.63 | 90,573 | -0.73(-1.40%) |
Mar 12, 2014 | 52.17 | 52.39 | 51.92 | 52.36 | 65,795 | -0.07(-0.14%) |
Mar 11, 2014 | 53.50 | 53.50 | 52.35 | 52.43 | 74,346 | -0.66(-1.23%) |
Mar 10, 2014 | 53.41 | 53.41 | 52.85 | 53.08 | 57,627 | -0.36(-0.67%) |
Mar 07, 2014 | 53.73 | 53.80 | 53.33 | 53.44 | 93,633 | -0.01(-0.02%) |
Mar 06, 2014 | 53.71 | 53.71 | 53.30 | 53.45 | 83,825 | +0.02(+0.04%) |
Mar 05, 2014 | 53.82 | 53.82 | 53.43 | 53.43 | 114,440 | -0.05(-0.10%) |
Mar 04, 2014 | 53.53 | 53.64 | 53.15 | 53.49 | 406,070 | +1.04(+1.98%) |
Mar 03, 2014 | 52.09 | 52.63 | 51.92 | 52.45 | 147,400 | +0.02(+0.04%) |
Feb 28, 2014 | 52.47 | 52.80 | 52.14 | 52.43 | 77,441 | +0.07(+0.13%) |
Feb 27, 2014 | 51.73 | 52.38 | 51.73 | 52.36 | 106,774 | +0.58(+1.13%) |
Feb 26, 2014 | 52.09 | 52.11 | 51.66 | 51.78 | 125,555 | -0.23(-0.45%) |
Feb 25, 2014 | 52.42 | 52.63 | 51.90 | 52.01 | 203,289 | -0.47(-0.89%) |
Feb 24, 2014 | 52.12 | 52.97 | 51.99 | 52.48 | 125,260 | +0.49(+0.95%) |
Feb 21, 2014 | 52.25 | 52.25 | 51.87 | 51.99 | 90,741 | -0.07(-0.13%) |
Feb 20, 2014 | 51.58 | 52.15 | 51.33 | 52.06 | 77,644 | +0.73(+1.42%) |
Feb 19, 2014 | 51.65 | 52.09 | 51.26 | 51.33 | 350,860 | -0.51(-0.99%) |
Feb 18, 2014 | 51.63 | 51.87 | 51.50 | 51.84 | 130,499 | +0.28(+0.54%) |
Feb 14, 2014 | 51.17 | 51.56 | 51.56 | 51.56 | 72,982 | +0.37(+0.72%) |
Feb 13, 2014 | 50.79 | 51.29 | 50.43 | 51.20 | 66,510 | +0.33(+0.65%) |
Feb 12, 2014 | 50.64 | 50.90 | 50.64 | 50.87 | 76,912 | +0.34(+0.68%) |
Feb 11, 2014 | 50.02 | 50.65 | 49.90 | 50.52 | 122,895 | +0.64(+1.27%) |
Feb 10, 2014 | 50.19 | 50.19 | 49.70 | 49.89 | 103,384 | -0.23(-0.47%) |
Feb 07, 2014 | 49.48 | 50.21 | 49.44 | 50.12 | 66,253 | +0.95(+1.93%) |
Feb 06, 2014 | 49.04 | 49.36 | 48.88 | 49.17 | 53,141 | +0.24(+0.50%) |
Feb 05, 2014 | 48.94 | 49.03 | 48.10 | 48.93 | 77,673 | -0.01(-0.02%) |
Feb 04, 2014 | 48.88 | 49.17 | 48.26 | 48.94 | 255,673 | +0.11(+0.23%) |
Feb 03, 2014 | 50.57 | 50.57 | 48.76 | 48.83 | 233,858 | -1.50(-2.97%) |
Jan 31, 2014 | 49.60 | 50.68 | 49.25 | 50.33 | 161,063 | +0.32(+0.64%) |
Jan 30, 2014 | 50.16 | 50.36 | 49.83 | 50.00 | 72,650 | +0.24(+0.49%) |
Jan 29, 2014 | 50.47 | 50.47 | 49.56 | 49.76 | 161,463 | -0.88(-1.75%) |
Jan 28, 2014 | 50.53 | 50.69 | 50.41 | 50.65 | 275,218 | +0.29(+0.58%) |
Jan 27, 2014 | 50.35 | 50.72 | 49.98 | 50.35 | 387,122 | -0.02(-0.05%) |
Jan 24, 2014 | 51.77 | 51.82 | 50.38 | 50.38 | 270,431 | -1.76(-3.38%) |
Jan 23, 2014 | 52.78 | 52.78 | 52.00 | 52.14 | 203,971 | -0.69(-1.31%) |
Jan 22, 2014 | 52.48 | 52.88 | 52.29 | 52.84 | 128,422 | +0.77(+1.49%) |
Jan 21, 2014 | 52.33 | 52.54 | 51.93 | 52.06 | 247,007 | +0.23(+0.44%) |
Jan 17, 2014 | 51.92 | 51.83 | 51.83 | 51.83 | 109,787 | -0.09(-0.17%) |
Jan 16, 2014 | 51.81 | 51.96 | 51.72 | 51.92 | 135,358 | +0.11(+0.20%) |
Jan 15, 2014 | 51.40 | 51.99 | 51.42 | 51.81 | 133,989 | +0.41(+0.80%) |
Jan 14, 2014 | 51.32 | 51.44 | 51.06 | 51.40 | 59,958 | +0.30(+0.58%) |
Jan 13, 2014 | 51.50 | 51.73 | 50.98 | 51.10 | 169,713 | -0.27(-0.53%) |
Jan 10, 2014 | 51.30 | 51.38 | 50.97 | 51.38 | 72,179 | +0.23(+0.46%) |
Jan 09, 2014 | 51.01 | 51.26 | 50.84 | 51.14 | 122,188 | +0.41(+0.81%) |
Jan 08, 2014 | 50.59 | 50.80 | 50.28 | 50.73 | 96,088 | +0.22(+0.44%) |
Jan 07, 2014 | 50.33 | 50.74 | 50.28 | 50.51 | 85,766 | +0.38(+0.75%) |
Jan 06, 2014 | 50.54 | 50.54 | 50.04 | 50.13 | 84,373 | -0.07(-0.14%) |
Jan 03, 2014 | 50.12 | 50.43 | 50.03 | 50.21 | 69,990 | +0.22(+0.45%) |
Jan 02, 2014 | 50.54 | 50.54 | 49.89 | 49.98 | 146,584 | -0.55(-1.10%) |
Dec 31, 2013 | 50.49 | 50.54 | 50.54 | 50.54 | 69,636 | +0.20(+0.40%) |
Dec 30, 2013 | 50.55 | 50.55 | 50.21 | 50.33 | 63,806 | -0.13(-0.26%) |
Dec 27, 2013 | 50.92 | 50.92 | 50.40 | 50.46 | 451,319 | -0.26(-0.51%) |
Dec 26, 2013 | 50.44 | 50.78 | 50.44 | 50.72 | 66,525 | +0.43(+0.85%) |
Dec 24, 2013 | 50.06 | 50.33 | 50.06 | 50.30 | 18,519 | +0.26(+0.53%) |
Dec 23, 2013 | 50.25 | 50.25 | 50.01 | 50.03 | 66,899 | +0.12(+0.25%) |
Dec 20, 2013 | 49.20 | 50.03 | 49.18 | 49.91 | 106,246 | +0.82(+1.66%) |
Dec 19, 2013 | 49.33 | 49.39 | 48.99 | 49.09 | 259,470 | -0.30(-0.60%) |
Dec 18, 2013 | 48.97 | 49.39 | 48.27 | 49.39 | 77,928 | +0.66(+1.36%) |
Dec 17, 2013 | 48.99 | 48.99 | 48.61 | 48.73 | 148,222 | +0.11(+0.24%) |
Dec 16, 2013 | 48.51 | 48.81 | 48.24 | 48.61 | 81,153 | +0.56(+1.16%) |
Dec 13, 2013 | 48.06 | 48.15 | 47.90 | 48.05 | 61,295 | +0.07(+0.15%) |
Dec 12, 2013 | 47.80 | 48.07 | 47.75 | 47.98 | 183,029 | +0.20(+0.41%) |
Dec 11, 2013 | 48.57 | 48.57 | 47.71 | 47.79 | 47,942 | -0.68(-1.41%) |
Dec 10, 2013 | 48.53 | 48.80 | 48.39 | 48.47 | 92,616 | -0.16(-0.32%) |
Dec 09, 2013 | 48.99 | 48.99 | 48.58 | 48.63 | 52,858 | -0.09(-0.18%) |
Dec 06, 2013 | 48.50 | 48.71 | 48.49 | 48.71 | 49,443 | +0.63(+1.31%) |
Dec 05, 2013 | 47.90 | 48.24 | 47.88 | 48.08 | 25,535 | +0.04(+0.08%) |
Dec 04, 2013 | 48.40 | 48.53 | 47.63 | 48.04 | 100,284 | -0.47(-0.97%) |
Dec 03, 2013 | 48.75 | 48.84 | 48.36 | 48.52 | 46,451 | -0.32(-0.66%) |