Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 50.70 | 50.70 | 49.97 | 50.31 | 1,493,033 | -0.43(-0.85%) |
Sep 29, 2014 | 50.02 | 51.03 | 50.02 | 50.74 | 1,561,236 | +0.29(+0.57%) |
Sep 26, 2014 | 50.03 | 50.66 | 50.00 | 50.45 | 981,008 | +0.47(+0.94%) |
Sep 25, 2014 | 49.50 | 50.60 | 49.50 | 49.98 | 1,736,700 | +0.33(+0.66%) |
Sep 24, 2014 | 48.90 | 49.72 | 48.90 | 49.65 | 2,393,351 | +0.69(+1.41%) |
Sep 23, 2014 | 49.64 | 49.64 | 48.90 | 48.96 | 3,421,317 | -1.04(-2.08%) |
Sep 22, 2014 | 51.19 | 51.35 | 49.96 | 50.00 | 2,028,608 | -1.44(-2.80%) |
Sep 19, 2014 | 52.01 | 52.09 | 51.39 | 51.44 | 3,199,871 | -0.28(-0.54%) |
Sep 18, 2014 | 52.01 | 52.15 | 51.68 | 51.72 | 934,218 | -0.16(-0.31%) |
Sep 17, 2014 | 51.74 | 52.08 | 51.55 | 51.88 | 1,476,432 | +0.26(+0.50%) |
Sep 16, 2014 | 51.66 | 52.00 | 51.53 | 51.62 | 1,154,791 | -0.21(-0.41%) |
Sep 15, 2014 | 52.28 | 52.51 | 51.79 | 51.83 | 996,921 | -0.53(-1.01%) |
Sep 12, 2014 | 52.89 | 53.08 | 52.19 | 52.36 | 781,645 | -0.60(-1.13%) |
Sep 11, 2014 | 52.70 | 53.09 | 52.66 | 52.96 | 687,692 | -0.01(-0.02%) |
Sep 10, 2014 | 53.36 | 53.53 | 52.90 | 52.97 | 621,385 | -0.34(-0.64%) |
Sep 09, 2014 | 53.82 | 54.03 | 53.30 | 53.31 | 948,685 | -0.69(-1.28%) |
Sep 08, 2014 | 53.71 | 54.14 | 53.62 | 54.00 | 1,295,455 | +0.14(+0.26%) |
Sep 05, 2014 | 53.25 | 54.06 | 53.25 | 53.86 | 1,901,124 | +0.41(+0.77%) |
Sep 04, 2014 | 54.06 | 54.43 | 53.29 | 53.45 | 1,867,314 | -0.32(-0.60%) |
Sep 03, 2014 | 54.23 | 54.23 | 53.63 | 53.77 | 1,061,102 | -0.27(-0.50%) |
Sep 02, 2014 | 54.32 | 54.86 | 53.81 | 54.04 | 1,212,101 | -0.21(-0.39%) |
Aug 29, 2014 | 53.98 | 54.25 | 54.25 | 54.25 | 988,400 | +0.40(+0.74%) |
Aug 28, 2014 | 53.73 | 53.96 | 53.44 | 53.85 | 620,175 | -0.11(-0.20%) |
Aug 27, 2014 | 54.08 | 54.43 | 53.91 | 53.96 | 633,843 | -0.11(-0.20%) |
Aug 26, 2014 | 54.16 | 54.34 | 53.98 | 54.07 | 1,213,591 | +0.06(+0.11%) |
Aug 25, 2014 | 54.28 | 54.65 | 53.88 | 54.01 | 1,280,518 | +0.09(+0.17%) |
Aug 22, 2014 | 54.15 | 54.39 | 53.57 | 53.92 | 1,608,221 | -0.16(-0.30%) |
Aug 21, 2014 | 54.46 | 54.61 | 54.03 | 54.08 | 1,032,342 | -0.40(-0.73%) |
Aug 20, 2014 | 54.32 | 54.62 | 53.99 | 54.48 | 872,153 | -0.07(-0.13%) |
Aug 19, 2014 | 54.63 | 55.00 | 54.43 | 54.55 | 1,268,197 | +0.35(+0.65%) |
Aug 18, 2014 | 54.31 | 54.74 | 54.17 | 54.20 | 953,860 | +0.37(+0.69%) |
Aug 15, 2014 | 54.71 | 54.92 | 53.46 | 53.83 | 674,811 | -0.61(-1.12%) |
Aug 14, 2014 | 53.93 | 54.56 | 53.70 | 54.44 | 564,930 | +0.71(+1.32%) |
Aug 13, 2014 | 54.22 | 54.22 | 53.48 | 53.73 | 823,639 | -0.18(-0.33%) |
Aug 12, 2014 | 54.24 | 54.61 | 53.68 | 53.91 | 416,571 | -0.39(-0.72%) |
Aug 11, 2014 | 54.52 | 55.16 | 54.18 | 54.30 | 505,754 | -0.09(-0.17%) |
Aug 08, 2014 | 53.36 | 54.34 | 53.32 | 54.39 | 363,595 | +1.33(+2.51%) |
Aug 07, 2014 | 53.80 | 53.91 | 53.03 | 53.06 | 601,895 | -0.54(-1.01%) |
Aug 06, 2014 | 53.44 | 53.74 | 53.15 | 53.60 | 1,124,962 | -0.26(-0.48%) |
Aug 05, 2014 | 53.60 | 54.47 | 53.58 | 53.86 | 638,767 | -0.20(-0.37%) |
Aug 04, 2014 | 53.54 | 54.66 | 53.54 | 54.06 | 1,032,858 | +0.52(+0.97%) |
Aug 01, 2014 | 53.30 | 53.93 | 52.71 | 53.54 | 1,445,218 | +0.22(+0.41%) |
Jul 31, 2014 | 54.20 | 54.56 | 53.30 | 53.32 | 924,286 | -1.29(-2.36%) |
Jul 30, 2014 | 54.73 | 54.86 | 54.10 | 54.61 | 563,556 | -0.13(-0.24%) |
Jul 29, 2014 | 55.18 | 55.30 | 54.72 | 54.74 | 474,931 | -0.38(-0.69%) |
Jul 28, 2014 | 55.85 | 56.05 | 55.05 | 55.12 | 808,779 | -0.81(-1.45%) |
Jul 25, 2014 | 56.32 | 56.40 | 55.63 | 55.93 | 735,218 | -0.52(-0.92%) |
Jul 24, 2014 | 56.83 | 56.98 | 56.43 | 56.45 | 819,073 | -0.39(-0.69%) |
Jul 23, 2014 | 56.86 | 57.21 | 56.83 | 56.84 | 775,030 | -0.05(-0.09%) |
Jul 22, 2014 | 57.08 | 57.42 | 56.53 | 56.89 | 1,195,353 | -0.06(-0.11%) |
Jul 21, 2014 | 56.98 | 57.10 | 56.55 | 56.95 | 1,309,888 | -0.48(-0.84%) |
Jul 18, 2014 | 55.90 | 57.79 | 55.40 | 57.43 | 2,285,225 | +1.61(+2.88%) |
Jul 17, 2014 | 57.72 | 57.87 | 55.40 | 55.82 | 3,287,915 | -5.01(-8.24%) |
Jul 16, 2014 | 60.94 | 61.17 | 60.66 | 60.83 | 1,060,054 | +0.04(+0.07%) |
Jul 15, 2014 | 60.87 | 61.11 | 60.35 | 60.79 | 715,630 | -0.08(-0.13%) |
Jul 14, 2014 | 61.11 | 61.29 | 60.70 | 60.87 | 512,497 | -0.05(-0.08%) |
Jul 11, 2014 | 60.71 | 61.10 | 60.41 | 60.92 | 840,472 | +0.24(+0.40%) |
Jul 10, 2014 | 60.66 | 60.74 | 60.16 | 60.68 | 765,132 | -0.55(-0.90%) |
Jul 09, 2014 | 60.77 | 61.25 | 60.57 | 61.23 | 543,442 | +0.76(+1.26%) |
Jul 08, 2014 | 60.54 | 60.84 | 60.06 | 60.47 | 652,833 | -0.22(-0.36%) |
Jul 07, 2014 | 60.54 | 61.20 | 60.39 | 60.69 | 892,133 | -0.23(-0.38%) |
Jul 03, 2014 | 60.49 | 60.92 | 60.92 | 60.92 | 350,800 | +0.51(+0.84%) |
Jul 02, 2014 | 59.71 | 60.43 | 59.42 | 60.41 | 589,361 | +0.63(+1.05%) |
Jul 01, 2014 | 59.32 | 60.40 | 59.23 | 59.78 | 806,166 | +0.10(+0.17%) |
Jun 30, 2014 | 59.16 | 59.71 | 59.08 | 59.68 | 724,910 | +0.55(+0.93%) |
Jun 27, 2014 | 59.05 | 59.60 | 58.98 | 59.13 | 1,393,394 | +0.00(+0.00%) |
Jun 26, 2014 | 58.83 | 59.36 | 57.98 | 59.13 | 1,013,337 | +0.75(+1.28%) |
Jun 25, 2014 | 58.12 | 58.70 | 58.04 | 58.38 | 633,326 | +0.19(+0.33%) |
Jun 24, 2014 | 58.88 | 58.93 | 58.06 | 58.19 | 546,666 | -0.90(-1.52%) |
Jun 23, 2014 | 59.27 | 59.38 | 58.82 | 59.09 | 864,289 | -0.33(-0.56%) |
Jun 20, 2014 | 57.74 | 59.48 | 57.23 | 59.42 | 3,067,396 | +2.91(+5.15%) |
Jun 19, 2014 | 56.28 | 56.82 | 56.28 | 56.51 | 511,562 | +0.25(+0.44%) |
Jun 18, 2014 | 56.03 | 56.35 | 55.55 | 56.26 | 432,706 | +0.22(+0.39%) |
Jun 17, 2014 | 55.45 | 56.10 | 55.31 | 56.04 | 463,371 | +0.52(+0.94%) |
Jun 16, 2014 | 55.18 | 55.84 | 55.18 | 55.52 | 880,081 | +0.20(+0.36%) |
Jun 13, 2014 | 55.19 | 55.40 | 54.67 | 55.32 | 657,795 | +0.15(+0.27%) |
Jun 12, 2014 | 56.58 | 56.60 | 55.04 | 55.17 | 758,214 | -1.62(-2.85%) |
Jun 11, 2014 | 56.70 | 56.91 | 56.36 | 56.79 | 522,713 | -0.11(-0.19%) |
Jun 10, 2014 | 57.00 | 57.11 | 56.73 | 56.90 | 539,259 | -0.30(-0.52%) |
Jun 06, 2014 | 57.35 | 57.54 | 57.13 | 57.20 | 840,235 | -0.06(-0.10%) |
Jun 05, 2014 | 57.41 | 57.49 | 56.86 | 57.26 | 751,856 | -0.19(-0.33%) |
Jun 04, 2014 | 57.42 | 57.60 | 57.24 | 57.45 | 1,192,223 | -0.25(-0.43%) |
Jun 03, 2014 | 57.25 | 57.93 | 57.23 | 57.70 | 1,535,877 | +0.26(+0.45%) |
Jun 02, 2014 | 56.99 | 57.70 | 56.43 | 57.44 | 957,047 | +0.27(+0.47%) |
May 30, 2014 | 57.00 | 57.48 | 56.64 | 57.17 | 3,476,188 | +0.27(+0.47%) |
May 29, 2014 | 56.62 | 56.97 | 55.94 | 56.90 | 883,229 | +0.43(+0.76%) |
May 28, 2014 | 56.55 | 56.69 | 56.03 | 56.47 | 936,226 | -0.09(-0.16%) |
May 27, 2014 | 56.56 | 56.84 | 56.16 | 56.56 | 999,833 | +0.18(+0.32%) |
May 23, 2014 | 56.33 | 56.38 | 56.38 | 56.38 | 540,400 | +0.15(+0.27%) |
May 22, 2014 | 56.10 | 56.32 | 55.73 | 56.23 | 520,013 | +0.23(+0.41%) |
May 21, 2014 | 55.63 | 56.27 | 55.55 | 56.00 | 933,443 | +0.58(+1.05%) |
May 20, 2014 | 54.65 | 55.49 | 54.60 | 55.42 | 1,016,487 | +0.66(+1.21%) |
May 19, 2014 | 54.52 | 55.25 | 54.42 | 54.76 | 608,499 | +0.01(+0.02%) |
May 16, 2014 | 54.27 | 55.27 | 54.27 | 54.75 | 922,258 | +0.43(+0.79%) |
May 15, 2014 | 54.28 | 54.48 | 53.80 | 54.32 | 1,446,076 | -0.01(-0.02%) |
May 14, 2014 | 55.06 | 55.06 | 54.08 | 54.33 | 639,571 | -0.72(-1.31%) |
May 13, 2014 | 55.82 | 55.99 | 55.03 | 55.05 | 802,699 | -0.70(-1.26%) |
May 12, 2014 | 54.44 | 55.78 | 54.44 | 55.75 | 846,835 | +1.51(+2.78%) |
May 09, 2014 | 53.78 | 54.29 | 53.47 | 54.24 | 816,925 | +0.46(+0.86%) |
May 08, 2014 | 53.52 | 54.56 | 53.49 | 53.78 | 525,274 | +0.21(+0.39%) |
May 07, 2014 | 53.67 | 53.96 | 53.09 | 53.57 | 718,875 | +0.00(+0.00%) |
May 06, 2014 | 53.38 | 53.72 | 53.26 | 53.57 | 1,034,711 | -0.03(-0.06%) |
May 05, 2014 | 53.51 | 53.81 | 53.15 | 53.60 | 609,030 | -0.31(-0.58%) |
May 02, 2014 | 52.89 | 54.23 | 52.72 | 53.91 | 870,329 | +1.09(+2.06%) |
May 01, 2014 | 53.18 | 53.37 | 52.32 | 52.82 | 713,706 | -0.17(-0.32%) |
Apr 30, 2014 | 52.60 | 53.04 | 52.05 | 52.99 | 782,799 | +0.34(+0.65%) |
Apr 29, 2014 | 52.83 | 53.37 | 52.45 | 52.65 | 618,794 | +0.00(+0.00%) |
Apr 28, 2014 | 53.01 | 53.83 | 51.79 | 52.65 | 1,002,936 | -0.04(-0.08%) |
Apr 25, 2014 | 53.23 | 53.23 | 52.34 | 52.69 | 616,154 | -0.61(-1.14%) |
Apr 24, 2014 | 53.72 | 54.18 | 53.12 | 53.30 | 683,290 | -0.12(-0.22%) |
Apr 23, 2014 | 53.97 | 54.45 | 53.23 | 53.42 | 859,917 | -0.69(-1.28%) |
Apr 22, 2014 | 54.80 | 55.05 | 53.96 | 54.11 | 777,313 | -0.58(-1.06%) |
Apr 21, 2014 | 54.90 | 55.18 | 54.27 | 54.69 | 1,098,720 | -0.30(-0.55%) |
Apr 17, 2014 | 54.30 | 54.99 | 54.99 | 54.99 | 1,494,700 | +1.16(+2.15%) |
Apr 16, 2014 | 53.64 | 54.15 | 53.28 | 53.83 | 1,103,540 | +0.72(+1.36%) |
Apr 15, 2014 | 53.04 | 53.65 | 52.17 | 53.11 | 800,235 | -0.10(-0.19%) |
Apr 14, 2014 | 53.13 | 53.59 | 52.65 | 53.21 | 690,121 | +0.48(+0.91%) |
Apr 11, 2014 | 52.58 | 53.23 | 52.22 | 52.73 | 693,551 | -0.48(-0.90%) |
Apr 10, 2014 | 54.31 | 54.55 | 53.21 | 53.21 | 943,113 | -1.21(-2.22%) |
Apr 09, 2014 | 52.55 | 54.44 | 52.16 | 54.42 | 986,505 | +2.06(+3.93%) |
Apr 08, 2014 | 52.20 | 52.69 | 52.02 | 52.36 | 634,204 | +0.18(+0.34%) |
Apr 07, 2014 | 53.31 | 53.51 | 51.81 | 52.18 | 1,283,334 | -1.29(-2.41%) |
Apr 04, 2014 | 54.76 | 54.98 | 53.07 | 53.47 | 957,885 | -1.19(-2.18%) |
Apr 03, 2014 | 55.02 | 55.40 | 54.50 | 54.66 | 794,373 | -0.24(-0.44%) |
Apr 02, 2014 | 54.59 | 55.20 | 54.23 | 54.90 | 1,084,627 | +0.21(+0.38%) |
Apr 01, 2014 | 53.39 | 54.80 | 53.29 | 54.69 | 901,703 | +1.46(+2.74%) |
Mar 31, 2014 | 52.32 | 53.29 | 52.07 | 53.23 | 560,220 | +1.15(+2.21%) |
Mar 28, 2014 | 51.76 | 52.36 | 51.80 | 52.08 | 294,563 | +0.32(+0.62%) |
Mar 27, 2014 | 51.41 | 52.17 | 51.37 | 51.76 | 950,307 | +0.14(+0.27%) |
Mar 26, 2014 | 52.59 | 52.59 | 51.58 | 51.62 | 1,662,837 | -0.80(-1.53%) |
Mar 25, 2014 | 53.74 | 53.74 | 51.81 | 52.42 | 1,359,104 | -1.13(-2.11%) |
Mar 24, 2014 | 53.20 | 53.76 | 52.93 | 53.55 | 1,096,474 | +0.53(+1.00%) |
Mar 21, 2014 | 52.81 | 53.12 | 52.22 | 53.02 | 1,476,473 | +0.22(+0.42%) |
Mar 20, 2014 | 52.93 | 53.07 | 52.67 | 52.80 | 558,953 | -0.30(-0.56%) |
Mar 19, 2014 | 53.53 | 53.53 | 52.60 | 53.10 | 419,679 | -0.34(-0.64%) |
Mar 18, 2014 | 53.69 | 53.77 | 53.15 | 53.44 | 436,199 | -0.18(-0.34%) |
Mar 17, 2014 | 53.31 | 53.69 | 53.18 | 53.62 | 421,831 | +0.57(+1.07%) |
Mar 14, 2014 | 52.24 | 53.19 | 52.16 | 53.05 | 554,202 | +0.70(+1.34%) |
Mar 13, 2014 | 53.14 | 53.15 | 52.12 | 52.35 | 504,581 | -0.58(-1.10%) |
Mar 12, 2014 | 52.78 | 53.08 | 52.39 | 52.93 | 300,546 | -0.14(-0.26%) |
Mar 11, 2014 | 53.66 | 53.80 | 52.89 | 53.07 | 614,893 | -0.58(-1.08%) |
Mar 10, 2014 | 53.61 | 53.72 | 53.30 | 53.65 | 425,371 | -0.06(-0.11%) |
Mar 07, 2014 | 53.61 | 54.14 | 53.31 | 53.71 | 595,115 | +0.39(+0.73%) |
Mar 06, 2014 | 53.53 | 53.66 | 53.13 | 53.32 | 376,247 | -0.14(-0.26%) |
Mar 05, 2014 | 53.36 | 53.63 | 53.11 | 53.46 | 644,352 | -0.09(-0.17%) |
Mar 04, 2014 | 53.20 | 53.69 | 52.67 | 53.55 | 681,262 | +0.90(+1.71%) |
Mar 03, 2014 | 52.08 | 52.89 | 52.08 | 52.65 | 663,927 | +0.01(+0.02%) |
Feb 28, 2014 | 52.63 | 52.72 | 52.21 | 52.64 | 1,003,003 | +0.09(+0.17%) |
Feb 27, 2014 | 52.82 | 53.00 | 52.14 | 52.55 | 720,393 | -0.28(-0.53%) |
Feb 26, 2014 | 52.20 | 52.87 | 51.99 | 52.83 | 1,648,916 | +0.78(+1.50%) |
Feb 25, 2014 | 51.24 | 52.13 | 51.24 | 52.05 | 957,425 | +0.88(+1.72%) |
Feb 24, 2014 | 51.02 | 51.43 | 50.96 | 51.17 | 1,648,096 | +0.09(+0.18%) |
Feb 21, 2014 | 50.78 | 51.26 | 50.36 | 51.08 | 1,458,310 | +0.30(+0.59%) |
Feb 20, 2014 | 51.08 | 51.25 | 50.44 | 50.78 | 484,299 | -0.22(-0.43%) |
Feb 19, 2014 | 50.71 | 51.15 | 50.46 | 51.00 | 1,233,255 | +0.10(+0.20%) |
Feb 18, 2014 | 51.92 | 52.37 | 50.61 | 50.90 | 1,763,516 | -0.86(-1.66%) |
Feb 14, 2014 | 51.23 | 51.76 | 51.76 | 51.76 | 481,300 | +0.36(+0.70%) |
Feb 13, 2014 | 50.97 | 51.42 | 50.69 | 51.40 | 829,144 | +0.14(+0.27%) |
Feb 12, 2014 | 51.24 | 51.26 | 50.68 | 51.26 | 866,956 | +0.11(+0.22%) |
Feb 11, 2014 | 50.90 | 51.48 | 50.84 | 51.15 | 765,059 | +0.35(+0.69%) |
Feb 10, 2014 | 51.14 | 51.32 | 50.48 | 50.80 | 1,103,637 | -0.33(-0.65%) |
Feb 07, 2014 | 50.94 | 51.23 | 50.64 | 51.13 | 575,061 | +0.47(+0.93%) |
Feb 06, 2014 | 49.90 | 51.00 | 49.89 | 50.66 | 741,337 | +0.78(+1.56%) |
Feb 05, 2014 | 49.00 | 50.15 | 48.32 | 49.88 | 1,106,841 | +0.67(+1.36%) |
Feb 04, 2014 | 48.55 | 49.43 | 48.26 | 49.21 | 1,014,326 | +1.05(+2.18%) |
Feb 03, 2014 | 49.56 | 49.77 | 47.66 | 48.16 | 1,265,734 | -1.23(-2.49%) |
Jan 31, 2014 | 49.87 | 50.40 | 49.12 | 49.39 | 1,454,387 | -0.50(-1.00%) |
Jan 30, 2014 | 48.00 | 50.39 | 47.63 | 49.89 | 2,117,094 | +2.88(+6.13%) |
Jan 29, 2014 | 46.81 | 47.28 | 46.39 | 47.01 | 1,585,481 | -0.38(-0.80%) |
Jan 28, 2014 | 46.75 | 47.49 | 46.62 | 47.39 | 911,731 | +0.55(+1.17%) |
Jan 27, 2014 | 47.20 | 47.31 | 46.38 | 46.84 | 1,057,186 | -0.50(-1.06%) |
Jan 24, 2014 | 48.00 | 48.15 | 47.18 | 47.34 | 1,044,935 | -1.04(-2.15%) |
Jan 23, 2014 | 48.59 | 48.74 | 48.28 | 48.38 | 875,983 | -0.50(-1.02%) |
Jan 22, 2014 | 48.34 | 49.21 | 48.12 | 48.88 | 1,655,377 | +0.75(+1.56%) |
Jan 21, 2014 | 48.15 | 48.34 | 47.70 | 48.13 | 1,060,997 | +0.31(+0.65%) |
Jan 17, 2014 | 48.38 | 47.82 | 47.82 | 47.82 | 1,298,900 | -0.41(-0.85%) |
Jan 16, 2014 | 47.43 | 48.36 | 47.29 | 48.23 | 1,485,062 | +0.60(+1.26%) |
Jan 15, 2014 | 49.23 | 49.69 | 46.74 | 47.63 | 3,001,191 | -1.60(-3.25%) |
Jan 14, 2014 | 48.86 | 49.94 | 48.72 | 49.23 | 654,615 | +0.61(+1.25%) |
Jan 13, 2014 | 49.66 | 49.83 | 48.55 | 48.62 | 858,169 | -1.18(-2.37%) |
Jan 10, 2014 | 49.01 | 50.04 | 49.00 | 49.80 | 614,541 | +0.80(+1.63%) |
Jan 09, 2014 | 49.20 | 49.55 | 48.83 | 49.00 | 642,091 | -0.17(-0.35%) |
Jan 08, 2014 | 49.50 | 49.50 | 48.81 | 49.17 | 1,148,230 | -0.53(-1.07%) |
Jan 07, 2014 | 49.04 | 49.96 | 49.00 | 49.70 | 642,065 | +0.79(+1.62%) |
Jan 06, 2014 | 49.87 | 50.21 | 48.81 | 48.91 | 1,112,654 | -0.84(-1.69%) |
Jan 03, 2014 | 49.35 | 50.25 | 49.33 | 49.75 | 823,025 | +0.47(+0.95%) |
Jan 02, 2014 | 49.48 | 49.98 | 49.12 | 49.28 | 813,770 | -0.41(-0.83%) |
Dec 31, 2013 | 49.86 | 49.69 | 49.69 | 49.69 | 356,000 | -0.15(-0.30%) |
Dec 30, 2013 | 49.99 | 50.15 | 49.66 | 49.84 | 320,503 | -0.22(-0.44%) |
Dec 27, 2013 | 50.88 | 50.95 | 49.71 | 50.06 | 502,310 | -0.65(-1.28%) |
Dec 26, 2013 | 49.98 | 50.83 | 49.79 | 50.71 | 459,440 | +0.78(+1.56%) |
Dec 24, 2013 | 49.73 | 50.05 | 49.73 | 49.93 | 179,036 | +0.14(+0.28%) |
Dec 23, 2013 | 50.09 | 50.32 | 49.77 | 49.79 | 431,471 | -0.05(-0.10%) |
Dec 20, 2013 | 50.85 | 51.04 | 49.80 | 49.84 | 1,493,161 | -1.23(-2.41%) |
Dec 19, 2013 | 51.14 | 51.68 | 50.39 | 51.07 | 680,936 | -0.29(-0.56%) |
Dec 18, 2013 | 49.37 | 51.40 | 49.02 | 51.36 | 1,182,800 | +1.86(+3.76%) |
Dec 17, 2013 | 49.94 | 50.25 | 49.48 | 49.50 | 639,268 | -0.48(-0.96%) |
Dec 16, 2013 | 50.18 | 50.77 | 49.98 | 49.98 | 1,377,503 | -0.03(-0.06%) |
Dec 13, 2013 | 49.87 | 50.27 | 49.66 | 50.01 | 668,327 | +0.40(+0.81%) |
Dec 12, 2013 | 49.76 | 49.82 | 49.29 | 49.61 | 627,761 | -0.16(-0.32%) |
Dec 11, 2013 | 50.47 | 50.54 | 49.60 | 49.77 | 566,746 | -0.56(-1.11%) |
Dec 10, 2013 | 50.44 | 51.06 | 50.30 | 50.33 | 829,845 | -0.15(-0.30%) |
Dec 09, 2013 | 50.46 | 51.11 | 50.37 | 50.48 | 638,425 | -0.07(-0.14%) |
Dec 06, 2013 | 50.80 | 51.05 | 50.27 | 50.55 | 638,129 | +0.09(+0.18%) |
Dec 05, 2013 | 50.15 | 51.26 | 49.99 | 50.46 | 864,901 | +0.25(+0.50%) |
Dec 04, 2013 | 48.95 | 50.53 | 48.60 | 50.21 | 996,534 | +1.19(+2.43%) |
Dec 03, 2013 | 48.58 | 49.31 | 48.52 | 49.02 | 641,070 | +0.22(+0.45%) |
Dec 02, 2013 | 48.95 | 49.27 | 48.45 | 48.80 | 601,504 | -0.24(-0.49%) |
Nov 29, 2013 | 48.23 | 49.50 | 48.23 | 49.04 | 182,634 | -0.37(-0.75%) |
Nov 27, 2013 | 49.18 | 49.45 | 48.99 | 49.41 | 471,259 | +0.26(+0.53%) |
Nov 26, 2013 | 49.26 | 49.56 | 48.87 | 49.15 | 555,459 | -0.04(-0.08%) |
Nov 25, 2013 | 49.22 | 49.29 | 48.93 | 49.19 | 421,339 | +0.15(+0.31%) |
Nov 22, 2013 | 49.13 | 49.32 | 48.90 | 49.04 | 398,874 | -0.11(-0.22%) |
Nov 21, 2013 | 48.73 | 49.30 | 48.56 | 49.15 | 412,253 | +0.48(+0.99%) |
Nov 20, 2013 | 48.65 | 49.37 | 48.46 | 48.67 | 349,262 | +0.06(+0.12%) |
Nov 19, 2013 | 48.61 | 49.45 | 48.42 | 48.61 | 637,105 | -0.13(-0.27%) |
Nov 18, 2013 | 49.89 | 50.11 | 48.61 | 48.74 | 826,270 | -1.12(-2.25%) |
Nov 15, 2013 | 49.40 | 49.94 | 49.27 | 49.86 | 693,296 | +0.47(+0.95%) |
Nov 14, 2013 | 49.50 | 49.81 | 49.05 | 49.39 | 1,189,220 | -0.10(-0.20%) |
Nov 13, 2013 | 48.01 | 49.50 | 48.01 | 49.49 | 973,236 | +1.33(+2.76%) |
Nov 12, 2013 | 48.00 | 48.54 | 47.80 | 48.16 | 932,121 | +0.06(+0.12%) |
Nov 11, 2013 | 47.13 | 48.28 | 47.13 | 48.10 | 1,210,476 | +1.02(+2.17%) |
Nov 08, 2013 | 46.96 | 47.16 | 46.62 | 47.08 | 1,274,455 | +0.17(+0.36%) |
Nov 07, 2013 | 47.73 | 47.93 | 46.81 | 46.91 | 1,261,123 | -0.70(-1.47%) |
Nov 06, 2013 | 48.56 | 48.64 | 47.31 | 47.61 | 786,764 | -0.69(-1.43%) |
Nov 05, 2013 | 49.15 | 49.27 | 48.21 | 48.30 | 1,072,684 | -0.66(-1.35%) |
Nov 04, 2013 | 48.51 | 49.77 | 48.51 | 48.96 | 753,977 | +0.57(+1.18%) |
Nov 01, 2013 | 48.25 | 48.57 | 48.03 | 48.39 | 592,327 | +0.16(+0.33%) |
Oct 31, 2013 | 48.10 | 48.59 | 48.02 | 48.23 | 996,246 | +0.23(+0.48%) |
Oct 30, 2013 | 49.36 | 49.45 | 47.77 | 48.00 | 1,776,871 | -1.23(-2.50%) |
Oct 29, 2013 | 48.81 | 49.24 | 48.38 | 49.23 | 913,306 | +0.44(+0.90%) |
Oct 28, 2013 | 49.21 | 49.30 | 48.63 | 48.79 | 499,577 | -0.37(-0.75%) |
Oct 25, 2013 | 49.53 | 49.67 | 48.46 | 49.16 | 1,433,920 | -0.25(-0.51%) |
Oct 24, 2013 | 49.50 | 49.53 | 47.74 | 49.41 | 1,801,940 | +0.84(+1.73%) |
Oct 23, 2013 | 49.19 | 49.42 | 47.93 | 48.57 | 2,366,916 | -0.79(-1.60%) |
Oct 22, 2013 | 50.11 | 50.90 | 49.26 | 49.36 | 1,039,188 | -0.58(-1.16%) |
Oct 21, 2013 | 50.12 | 50.16 | 49.64 | 49.94 | 495,877 | -0.24(-0.48%) |
Oct 18, 2013 | 49.95 | 50.44 | 49.67 | 50.18 | 557,096 | +0.51(+1.03%) |
Oct 17, 2013 | 49.80 | 49.94 | 49.30 | 49.67 | 757,249 | -0.24(-0.48%) |
Oct 16, 2013 | 49.57 | 50.03 | 49.49 | 49.91 | 1,101,002 | +0.61(+1.24%) |
Oct 15, 2013 | 49.77 | 50.20 | 49.05 | 49.30 | 743,224 | -0.66(-1.32%) |
Oct 14, 2013 | 49.51 | 50.03 | 49.07 | 49.96 | 1,015,110 | -0.04(-0.08%) |
Oct 11, 2013 | 49.64 | 50.16 | 49.47 | 50.00 | 785,210 | +0.30(+0.60%) |
Oct 10, 2013 | 49.25 | 49.97 | 49.18 | 49.70 | 1,108,821 | +0.89(+1.82%) |
Oct 09, 2013 | 48.63 | 49.10 | 47.45 | 48.81 | 2,251,574 | +0.27(+0.56%) |
Oct 08, 2013 | 50.26 | 50.33 | 48.24 | 48.54 | 2,705,249 | -1.83(-3.63%) |
Oct 07, 2013 | 50.55 | 50.95 | 49.96 | 50.37 | 1,412,973 | -0.58(-1.14%) |
Oct 04, 2013 | 51.36 | 51.47 | 50.82 | 50.95 | 1,229,046 | -0.49(-0.95%) |
Oct 03, 2013 | 52.26 | 52.45 | 51.08 | 51.44 | 1,149,873 | -0.90(-1.72%) |
Oct 02, 2013 | 51.42 | 52.60 | 51.32 | 52.34 | 1,256,245 | -0.03(-0.06%) |