Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.56 | 45.65 | 45.09 | 45.26 | 143,730 | -0.23(-0.51%) |
Sep 29, 2014 | 45.13 | 45.58 | 44.92 | 45.49 | 186,555 | +0.03(+0.06%) |
Sep 26, 2014 | 44.26 | 45.59 | 43.97 | 45.46 | 148,629 | +1.22(+2.75%) |
Sep 25, 2014 | 44.33 | 44.39 | 43.80 | 44.24 | 112,571 | -0.02(-0.04%) |
Sep 24, 2014 | 44.14 | 44.40 | 43.98 | 44.26 | 143,145 | +0.08(+0.17%) |
Sep 23, 2014 | 44.48 | 44.48 | 43.99 | 44.18 | 179,051 | -0.30(-0.67%) |
Sep 22, 2014 | 44.44 | 44.71 | 43.78 | 44.48 | 111,270 | -0.04(-0.09%) |
Sep 19, 2014 | 43.62 | 44.69 | 43.62 | 44.52 | 224,089 | +0.97(+2.22%) |
Sep 18, 2014 | 43.07 | 43.58 | 42.88 | 43.55 | 48,962 | +0.74(+1.74%) |
Sep 17, 2014 | 42.53 | 43.29 | 42.37 | 42.81 | 54,685 | +0.24(+0.57%) |
Sep 16, 2014 | 42.81 | 43.07 | 42.24 | 42.57 | 53,405 | -0.47(-1.10%) |
Sep 15, 2014 | 43.16 | 43.33 | 42.75 | 43.04 | 48,511 | -0.12(-0.27%) |
Sep 12, 2014 | 43.51 | 43.51 | 42.65 | 43.16 | 73,807 | -0.29(-0.67%) |
Sep 11, 2014 | 42.85 | 43.66 | 42.85 | 43.45 | 45,930 | +0.35(+0.81%) |
Sep 10, 2014 | 42.90 | 43.25 | 42.90 | 43.10 | 41,108 | +0.15(+0.34%) |
Sep 09, 2014 | 43.35 | 43.41 | 42.82 | 42.95 | 71,331 | -0.32(-0.74%) |
Sep 08, 2014 | 42.92 | 43.48 | 42.70 | 43.27 | 65,280 | +0.19(+0.45%) |
Sep 05, 2014 | 42.68 | 43.36 | 42.68 | 43.08 | 75,292 | +0.23(+0.54%) |
Sep 04, 2014 | 42.63 | 43.56 | 42.63 | 42.85 | 126,027 | +0.23(+0.54%) |
Sep 03, 2014 | 43.21 | 43.47 | 42.45 | 42.62 | 103,145 | -0.51(-1.19%) |
Sep 02, 2014 | 43.40 | 43.58 | 42.90 | 43.13 | 72,276 | -0.04(-0.09%) |
Aug 29, 2014 | 43.42 | 43.17 | 43.17 | 43.17 | 61,220 | -0.32(-0.73%) |
Aug 28, 2014 | 43.49 | 43.66 | 43.13 | 43.49 | 51,190 | -0.05(-0.11%) |
Aug 27, 2014 | 43.56 | 43.68 | 43.51 | 43.53 | 60,042 | -0.20(-0.46%) |
Aug 26, 2014 | 43.16 | 43.81 | 42.98 | 43.74 | 74,297 | +0.53(+1.23%) |
Aug 25, 2014 | 43.22 | 43.51 | 42.85 | 43.21 | 66,817 | +0.11(+0.25%) |
Aug 22, 2014 | 43.88 | 43.88 | 43.03 | 43.10 | 127,052 | -0.79(-1.81%) |
Aug 21, 2014 | 43.82 | 44.06 | 43.18 | 43.89 | 154,725 | +0.14(+0.31%) |
Aug 20, 2014 | 43.97 | 43.97 | 43.47 | 43.76 | 101,764 | -0.48(-1.09%) |
Aug 19, 2014 | 44.63 | 44.63 | 43.60 | 44.24 | 116,551 | -0.44(-0.97%) |
Aug 18, 2014 | 44.67 | 44.70 | 44.39 | 44.68 | 83,661 | +0.24(+0.54%) |
Aug 15, 2014 | 44.08 | 44.70 | 43.44 | 44.43 | 183,578 | +0.73(+1.68%) |
Aug 14, 2014 | 43.14 | 43.85 | 42.83 | 43.70 | 66,910 | +0.59(+1.37%) |
Aug 13, 2014 | 42.76 | 43.51 | 42.71 | 43.11 | 73,272 | +0.51(+1.20%) |
Aug 12, 2014 | 43.33 | 43.65 | 42.40 | 42.60 | 146,614 | -0.83(-1.91%) |
Aug 11, 2014 | 43.48 | 43.87 | 43.29 | 43.43 | 83,113 | +0.18(+0.42%) |
Aug 08, 2014 | 41.95 | 43.24 | 41.92 | 43.24 | 134,202 | +1.28(+3.04%) |
Aug 07, 2014 | 41.84 | 42.24 | 41.38 | 41.97 | 115,536 | +0.23(+0.56%) |
Aug 06, 2014 | 40.75 | 42.21 | 40.24 | 41.74 | 129,737 | +0.66(+1.60%) |
Aug 05, 2014 | 40.50 | 41.99 | 39.24 | 41.08 | 327,992 | -1.26(-2.98%) |
Aug 04, 2014 | 42.74 | 43.22 | 42.19 | 42.34 | 69,460 | -0.32(-0.75%) |
Aug 01, 2014 | 42.40 | 42.88 | 42.11 | 42.66 | 93,683 | +0.37(+0.87%) |
Jul 31, 2014 | 41.95 | 42.65 | 41.95 | 42.29 | 160,601 | -0.16(-0.39%) |
Jul 30, 2014 | 42.69 | 42.91 | 42.24 | 42.46 | 115,237 | +0.05(+0.11%) |
Jul 29, 2014 | 42.29 | 43.15 | 42.07 | 42.41 | 131,886 | +0.33(+0.78%) |
Jul 28, 2014 | 42.19 | 42.29 | 41.81 | 42.08 | 136,656 | -0.02(-0.05%) |
Jul 25, 2014 | 42.21 | 42.42 | 41.84 | 42.10 | 126,937 | -0.43(-1.02%) |
Jul 24, 2014 | 42.62 | 42.98 | 42.41 | 42.54 | 99,552 | +0.10(+0.23%) |
Jul 23, 2014 | 42.71 | 42.96 | 42.19 | 42.44 | 87,143 | -0.26(-0.61%) |
Jul 22, 2014 | 42.83 | 42.83 | 42.21 | 42.70 | 120,326 | +0.17(+0.41%) |
Jul 21, 2014 | 42.34 | 42.69 | 41.61 | 42.53 | 76,026 | +0.00(+0.00%) |
Jul 18, 2014 | 42.36 | 42.94 | 42.19 | 42.53 | 87,412 | +0.03(+0.07%) |
Jul 17, 2014 | 43.13 | 43.15 | 42.41 | 42.50 | 63,255 | -0.80(-1.85%) |
Jul 16, 2014 | 43.70 | 43.70 | 43.19 | 43.30 | 76,105 | -0.12(-0.27%) |
Jul 15, 2014 | 43.91 | 43.98 | 43.28 | 43.41 | 105,142 | -0.40(-0.90%) |
Jul 14, 2014 | 43.71 | 43.98 | 43.35 | 43.81 | 98,544 | +0.41(+0.96%) |
Jul 11, 2014 | 43.39 | 43.59 | 42.94 | 43.39 | 107,923 | -0.01(-0.02%) |
Jul 10, 2014 | 43.64 | 44.07 | 43.11 | 43.40 | 87,668 | -0.89(-2.00%) |
Jul 09, 2014 | 44.01 | 44.48 | 43.51 | 44.29 | 354,231 | +0.33(+0.75%) |
Jul 08, 2014 | 43.43 | 44.14 | 43.28 | 43.96 | 138,307 | +0.37(+0.84%) |
Jul 07, 2014 | 43.64 | 44.02 | 43.33 | 43.60 | 86,186 | -0.08(-0.18%) |
Jul 03, 2014 | 43.49 | 43.67 | 43.67 | 43.67 | 32,043 | +0.52(+1.21%) |
Jul 02, 2014 | 43.36 | 43.79 | 43.10 | 43.15 | 47,863 | -0.36(-0.82%) |
Jul 01, 2014 | 42.87 | 43.85 | 42.83 | 43.51 | 112,535 | +0.59(+1.37%) |
Jun 30, 2014 | 43.09 | 43.09 | 42.57 | 42.92 | 122,527 | -0.14(-0.31%) |
Jun 27, 2014 | 42.73 | 43.21 | 42.73 | 43.06 | 83,260 | +0.07(+0.16%) |
Jun 26, 2014 | 42.82 | 43.11 | 42.55 | 42.99 | 60,573 | +0.11(+0.25%) |
Jun 25, 2014 | 42.59 | 43.00 | 42.19 | 42.88 | 90,087 | +0.07(+0.16%) |
Jun 24, 2014 | 42.65 | 43.56 | 42.52 | 42.82 | 117,490 | +0.18(+0.43%) |
Jun 23, 2014 | 43.35 | 43.36 | 42.24 | 42.63 | 145,272 | -0.74(-1.71%) |
Jun 20, 2014 | 42.60 | 43.60 | 42.60 | 43.37 | 257,586 | -0.78(-1.77%) |
Jun 19, 2014 | 44.50 | 44.76 | 44.07 | 44.16 | 64,889 | -0.19(-0.43%) |
Jun 18, 2014 | 43.95 | 44.74 | 43.95 | 44.35 | 140,489 | +0.40(+0.90%) |
Jun 17, 2014 | 45.67 | 45.78 | 43.83 | 43.95 | 477,835 | -1.86(-4.06%) |
Jun 16, 2014 | 45.73 | 46.32 | 45.54 | 45.81 | 37,366 | -0.08(-0.17%) |
Jun 13, 2014 | 46.21 | 46.28 | 45.61 | 45.89 | 68,726 | -0.41(-0.87%) |
Jun 12, 2014 | 46.55 | 46.76 | 45.95 | 46.30 | 55,102 | -0.47(-1.01%) |
Jun 11, 2014 | 47.23 | 47.49 | 46.40 | 46.77 | 74,589 | -0.79(-1.66%) |
Jun 10, 2014 | 47.60 | 47.85 | 47.39 | 47.56 | 71,066 | +0.05(+0.10%) |
Jun 06, 2014 | 47.42 | 47.76 | 46.70 | 47.51 | 76,286 | +0.38(+0.80%) |
Jun 05, 2014 | 46.47 | 47.32 | 45.93 | 47.14 | 169,567 | +0.60(+1.28%) |
Jun 04, 2014 | 46.78 | 47.06 | 46.20 | 46.54 | 106,529 | -0.50(-1.07%) |
Jun 03, 2014 | 46.60 | 47.22 | 45.67 | 47.04 | 144,589 | +0.37(+0.79%) |
Jun 02, 2014 | 46.83 | 46.83 | 46.32 | 46.67 | 218,524 | -0.24(-0.51%) |
May 30, 2014 | 46.82 | 47.10 | 46.55 | 46.91 | 266,178 | +0.20(+0.43%) |
May 29, 2014 | 46.04 | 46.78 | 45.87 | 46.71 | 109,565 | +0.69(+1.51%) |
May 28, 2014 | 46.41 | 46.48 | 45.79 | 46.02 | 89,100 | -0.55(-1.18%) |
May 27, 2014 | 45.47 | 46.60 | 45.16 | 46.57 | 117,098 | +1.42(+3.14%) |
May 23, 2014 | 44.41 | 45.15 | 45.15 | 45.15 | 65,435 | +0.66(+1.48%) |
May 22, 2014 | 44.32 | 44.61 | 44.30 | 44.49 | 39,149 | +0.13(+0.29%) |
May 21, 2014 | 44.49 | 44.97 | 44.30 | 44.36 | 149,435 | -0.12(-0.26%) |
May 20, 2014 | 44.41 | 44.79 | 43.99 | 44.47 | 201,265 | -0.13(-0.28%) |
May 19, 2014 | 44.87 | 45.36 | 44.44 | 44.60 | 74,589 | -0.34(-0.75%) |
May 16, 2014 | 44.25 | 44.95 | 44.02 | 44.94 | 208,757 | +0.66(+1.48%) |
May 15, 2014 | 43.39 | 44.55 | 43.20 | 44.28 | 208,356 | +0.86(+1.98%) |
May 14, 2014 | 44.15 | 44.24 | 43.06 | 43.42 | 349,657 | -0.84(-1.90%) |
May 13, 2014 | 48.36 | 48.54 | 43.53 | 44.26 | 243,028 | -3.68(-7.68%) |
May 12, 2014 | 46.88 | 48.10 | 46.76 | 47.95 | 81,694 | +1.21(+2.58%) |
May 09, 2014 | 45.23 | 46.85 | 45.23 | 46.74 | 57,720 | +1.21(+2.65%) |
May 08, 2014 | 46.15 | 46.88 | 45.33 | 45.53 | 46,576 | -0.58(-1.25%) |
May 07, 2014 | 46.28 | 46.28 | 45.24 | 46.11 | 52,695 | -0.02(-0.04%) |
May 06, 2014 | 46.79 | 46.79 | 46.03 | 46.13 | 85,580 | -0.93(-1.97%) |
May 05, 2014 | 46.58 | 47.14 | 46.38 | 47.06 | 102,781 | +0.07(+0.14%) |
May 02, 2014 | 45.42 | 47.12 | 45.31 | 46.99 | 79,462 | +1.61(+3.55%) |
May 01, 2014 | 45.82 | 45.82 | 44.94 | 45.38 | 163,359 | -0.36(-0.78%) |
Apr 30, 2014 | 45.31 | 46.28 | 45.05 | 45.74 | 71,121 | +0.51(+1.13%) |
Apr 29, 2014 | 46.10 | 46.10 | 45.16 | 45.23 | 33,734 | -0.55(-1.20%) |
Apr 28, 2014 | 45.92 | 46.42 | 45.00 | 45.78 | 53,371 | -0.09(-0.19%) |
Apr 25, 2014 | 46.36 | 46.72 | 45.82 | 45.86 | 86,229 | -0.82(-1.76%) |
Apr 24, 2014 | 46.83 | 47.19 | 46.07 | 46.68 | 134,087 | -0.06(-0.12%) |
Apr 23, 2014 | 47.13 | 47.29 | 46.65 | 46.74 | 86,813 | -0.55(-1.16%) |
Apr 22, 2014 | 47.84 | 48.07 | 46.94 | 47.29 | 139,705 | -0.67(-1.41%) |
Apr 21, 2014 | 47.94 | 48.07 | 47.28 | 47.96 | 49,475 | +0.16(+0.34%) |
Apr 17, 2014 | 46.74 | 47.80 | 47.80 | 47.80 | 36,191 | +0.90(+1.91%) |
Apr 16, 2014 | 47.24 | 47.24 | 46.69 | 46.90 | 67,058 | -0.17(-0.37%) |
Apr 15, 2014 | 46.30 | 47.39 | 46.11 | 47.08 | 82,976 | +0.79(+1.71%) |
Apr 14, 2014 | 47.01 | 47.09 | 45.99 | 46.29 | 163,537 | -0.29(-0.62%) |
Apr 11, 2014 | 47.20 | 47.74 | 46.29 | 46.58 | 79,803 | -0.75(-1.59%) |
Apr 10, 2014 | 47.77 | 47.98 | 46.66 | 47.33 | 78,989 | -0.48(-1.01%) |
Apr 09, 2014 | 47.98 | 48.08 | 47.31 | 47.81 | 59,760 | -0.14(-0.30%) |
Apr 08, 2014 | 47.68 | 48.12 | 47.11 | 47.96 | 95,159 | +0.41(+0.87%) |
Apr 07, 2014 | 47.55 | 47.90 | 47.28 | 47.54 | 91,385 | -0.31(-0.64%) |
Apr 04, 2014 | 49.83 | 49.83 | 47.50 | 47.85 | 73,990 | -1.56(-3.16%) |
Apr 03, 2014 | 50.24 | 50.24 | 48.78 | 49.41 | 61,497 | -0.93(-1.84%) |
Apr 02, 2014 | 50.36 | 50.40 | 49.92 | 50.34 | 60,642 | -0.05(-0.10%) |
Apr 01, 2014 | 49.27 | 50.59 | 49.27 | 50.39 | 113,747 | +1.14(+2.31%) |
Mar 31, 2014 | 48.19 | 49.64 | 47.63 | 49.25 | 100,616 | +1.20(+2.49%) |
Mar 28, 2014 | 47.96 | 48.56 | 47.80 | 48.05 | 49,449 | +0.06(+0.12%) |
Mar 27, 2014 | 48.27 | 48.27 | 47.43 | 47.99 | 47,896 | -0.18(-0.38%) |
Mar 26, 2014 | 49.61 | 49.63 | 48.04 | 48.18 | 53,849 | -1.34(-2.71%) |
Mar 25, 2014 | 49.60 | 49.82 | 48.88 | 49.52 | 55,803 | +0.14(+0.29%) |
Mar 24, 2014 | 49.73 | 50.00 | 49.00 | 49.37 | 62,881 | -0.40(-0.79%) |
Mar 21, 2014 | 50.31 | 50.63 | 49.68 | 49.77 | 118,998 | -0.31(-0.62%) |
Mar 20, 2014 | 49.80 | 50.11 | 49.32 | 50.08 | 49,504 | +0.10(+0.19%) |
Mar 19, 2014 | 50.48 | 50.72 | 49.62 | 49.98 | 56,189 | -0.66(-1.30%) |
Mar 18, 2014 | 50.30 | 50.64 | 50.22 | 50.64 | 87,713 | +0.24(+0.48%) |
Mar 17, 2014 | 50.08 | 50.89 | 50.08 | 50.40 | 89,278 | +0.44(+0.89%) |
Mar 14, 2014 | 50.31 | 50.83 | 49.68 | 49.95 | 166,053 | -0.38(-0.75%) |
Mar 13, 2014 | 51.20 | 51.49 | 49.90 | 50.33 | 140,421 | -0.94(-1.82%) |
Mar 12, 2014 | 51.46 | 51.52 | 50.89 | 51.26 | 155,639 | -0.30(-0.58%) |
Mar 11, 2014 | 51.59 | 51.89 | 51.19 | 51.56 | 94,867 | -0.03(-0.06%) |
Mar 10, 2014 | 50.96 | 51.89 | 50.87 | 51.59 | 129,256 | +0.42(+0.83%) |
Mar 07, 2014 | 51.47 | 51.47 | 50.92 | 51.17 | 94,140 | +0.07(+0.13%) |
Mar 06, 2014 | 51.03 | 51.40 | 50.48 | 51.10 | 63,891 | +0.03(+0.06%) |
Mar 05, 2014 | 51.22 | 51.62 | 50.89 | 51.07 | 89,070 | -0.35(-0.68%) |
Mar 04, 2014 | 50.49 | 51.75 | 50.49 | 51.42 | 200,357 | +1.43(+2.85%) |
Mar 03, 2014 | 49.81 | 50.07 | 49.60 | 49.99 | 139,552 | -0.15(-0.31%) |
Feb 28, 2014 | 50.37 | 50.78 | 49.91 | 50.14 | 76,938 | -0.12(-0.23%) |
Feb 27, 2014 | 49.75 | 50.28 | 49.43 | 50.26 | 91,476 | +0.20(+0.40%) |
Feb 26, 2014 | 49.64 | 50.57 | 49.64 | 50.06 | 123,515 | +0.38(+0.77%) |
Feb 25, 2014 | 51.28 | 51.28 | 49.42 | 49.67 | 247,928 | -1.76(-3.42%) |
Feb 24, 2014 | 51.70 | 51.94 | 51.41 | 51.43 | 81,888 | -0.64(-1.24%) |
Feb 21, 2014 | 51.64 | 52.89 | 51.09 | 52.08 | 135,797 | +0.70(+1.37%) |
Feb 20, 2014 | 51.21 | 51.69 | 50.89 | 51.38 | 117,847 | +0.34(+0.66%) |
Feb 19, 2014 | 51.01 | 51.81 | 50.70 | 51.04 | 128,616 | -0.27(-0.53%) |
Feb 18, 2014 | 50.96 | 51.52 | 50.25 | 51.31 | 134,967 | +0.49(+0.97%) |
Feb 14, 2014 | 50.84 | 50.82 | 50.82 | 50.82 | 64,650 | +0.06(+0.11%) |
Feb 13, 2014 | 49.14 | 50.80 | 48.64 | 50.76 | 101,159 | +1.31(+2.65%) |
Feb 12, 2014 | 49.52 | 49.85 | 49.10 | 49.45 | 78,152 | +0.08(+0.16%) |
Feb 11, 2014 | 48.55 | 49.55 | 48.31 | 49.37 | 146,280 | +0.67(+1.38%) |
Feb 10, 2014 | 48.84 | 48.84 | 47.64 | 48.70 | 85,697 | -0.04(-0.08%) |
Feb 07, 2014 | 48.38 | 49.33 | 48.38 | 48.74 | 55,933 | +0.39(+0.82%) |
Feb 06, 2014 | 48.33 | 48.90 | 48.10 | 48.34 | 74,519 | +0.19(+0.40%) |
Feb 05, 2014 | 48.22 | 48.76 | 47.81 | 48.15 | 55,133 | -0.31(-0.64%) |
Feb 04, 2014 | 47.37 | 48.97 | 47.08 | 48.46 | 146,829 | +1.28(+2.71%) |
Feb 03, 2014 | 47.46 | 47.86 | 46.66 | 47.18 | 163,603 | -0.47(-0.99%) |
Jan 31, 2014 | 47.57 | 48.18 | 47.42 | 47.65 | 99,848 | -0.74(-1.53%) |
Jan 30, 2014 | 48.59 | 48.80 | 48.17 | 48.39 | 80,107 | +0.13(+0.28%) |
Jan 29, 2014 | 48.83 | 49.15 | 48.04 | 48.26 | 61,526 | -1.10(-2.22%) |
Jan 28, 2014 | 49.14 | 49.44 | 48.69 | 49.36 | 104,501 | +0.13(+0.27%) |
Jan 27, 2014 | 49.07 | 49.83 | 48.77 | 49.22 | 103,046 | +0.12(+0.24%) |
Jan 24, 2014 | 49.48 | 49.48 | 48.39 | 49.10 | 193,414 | -0.80(-1.60%) |
Jan 23, 2014 | 50.48 | 50.48 | 49.45 | 49.90 | 82,311 | -0.62(-1.22%) |
Jan 22, 2014 | 50.57 | 50.79 | 50.08 | 50.52 | 63,850 | +0.07(+0.13%) |
Jan 21, 2014 | 50.67 | 50.75 | 50.22 | 50.45 | 46,752 | +0.03(+0.06%) |
Jan 17, 2014 | 50.54 | 50.42 | 50.42 | 50.42 | 49,891 | -0.29(-0.57%) |
Jan 16, 2014 | 51.13 | 51.35 | 50.64 | 50.71 | 45,144 | -0.46(-0.90%) |
Jan 15, 2014 | 50.42 | 51.55 | 50.28 | 51.17 | 90,809 | +0.75(+1.49%) |
Jan 14, 2014 | 49.55 | 50.51 | 49.55 | 50.42 | 105,463 | +0.86(+1.73%) |
Jan 13, 2014 | 49.24 | 49.85 | 49.24 | 49.57 | 104,140 | +0.09(+0.18%) |
Jan 10, 2014 | 49.29 | 49.72 | 49.10 | 49.48 | 78,148 | +0.04(+0.08%) |
Jan 09, 2014 | 49.09 | 49.91 | 48.83 | 49.44 | 143,677 | +0.47(+0.96%) |
Jan 08, 2014 | 49.28 | 49.28 | 48.48 | 48.97 | 146,004 | -0.23(-0.47%) |
Jan 07, 2014 | 49.06 | 49.37 | 48.73 | 49.20 | 74,298 | +0.32(+0.65%) |
Jan 06, 2014 | 50.31 | 50.31 | 48.83 | 48.88 | 77,126 | -1.38(-2.74%) |
Jan 03, 2014 | 50.39 | 50.63 | 49.92 | 50.26 | 81,324 | -0.17(-0.34%) |
Jan 02, 2014 | 50.56 | 50.73 | 50.17 | 50.43 | 96,369 | -0.23(-0.46%) |
Dec 31, 2013 | 50.41 | 50.66 | 50.66 | 50.66 | 137,201 | +0.00(+0.00%) |
Dec 30, 2013 | 50.98 | 51.15 | 50.29 | 50.66 | 97,099 | -0.38(-0.74%) |
Dec 27, 2013 | 51.58 | 51.58 | 50.44 | 51.04 | 113,884 | -0.33(-0.64%) |
Dec 26, 2013 | 51.27 | 51.80 | 50.69 | 51.37 | 58,513 | +0.19(+0.38%) |
Dec 24, 2013 | 51.37 | 51.51 | 50.84 | 51.17 | 47,933 | +0.01(+0.02%) |
Dec 23, 2013 | 50.92 | 51.50 | 50.36 | 51.16 | 92,891 | +0.25(+0.49%) |
Dec 20, 2013 | 49.84 | 51.06 | 49.30 | 50.91 | 269,326 | +1.29(+2.60%) |
Dec 19, 2013 | 48.35 | 49.99 | 48.34 | 49.62 | 144,776 | +1.62(+3.37%) |
Dec 18, 2013 | 47.27 | 48.10 | 47.14 | 48.01 | 129,535 | +0.73(+1.55%) |
Dec 17, 2013 | 47.67 | 47.81 | 47.03 | 47.28 | 108,159 | -0.53(-1.11%) |
Dec 16, 2013 | 47.68 | 48.16 | 47.55 | 47.81 | 111,594 | +0.20(+0.42%) |
Dec 13, 2013 | 47.59 | 47.88 | 47.05 | 47.60 | 136,303 | -0.03(-0.06%) |
Dec 12, 2013 | 47.59 | 47.83 | 47.03 | 47.63 | 158,960 | +0.19(+0.41%) |
Dec 11, 2013 | 48.29 | 48.29 | 47.33 | 47.44 | 174,700 | -0.64(-1.34%) |
Dec 10, 2013 | 49.21 | 49.77 | 48.06 | 48.09 | 247,675 | -1.26(-2.55%) |
Dec 09, 2013 | 50.52 | 50.66 | 49.02 | 49.35 | 204,524 | -1.29(-2.55%) |
Dec 06, 2013 | 50.33 | 51.06 | 49.82 | 50.63 | 227,220 | -1.87(-3.56%) |
Dec 05, 2013 | 52.20 | 52.86 | 51.78 | 52.50 | 58,747 | +0.13(+0.26%) |
Dec 04, 2013 | 52.57 | 53.02 | 51.77 | 52.37 | 52,775 | -0.49(-0.93%) |
Dec 03, 2013 | 52.88 | 53.31 | 52.56 | 52.86 | 66,144 | -0.09(-0.16%) |
Dec 02, 2013 | 53.80 | 53.96 | 52.86 | 52.94 | 48,062 | -0.97(-1.80%) |
Nov 29, 2013 | 54.76 | 54.76 | 53.64 | 53.92 | 33,169 | -0.49(-0.90%) |
Nov 27, 2013 | 52.70 | 54.60 | 51.78 | 54.41 | 134,118 | +1.25(+2.35%) |
Nov 26, 2013 | 52.14 | 53.24 | 51.59 | 53.16 | 101,170 | +0.93(+1.79%) |
Nov 25, 2013 | 52.23 | 52.66 | 51.53 | 52.22 | 86,751 | -0.01(-0.02%) |
Nov 22, 2013 | 52.07 | 52.27 | 51.63 | 52.23 | 114,763 | +0.30(+0.57%) |
Nov 21, 2013 | 51.91 | 52.20 | 51.64 | 51.93 | 106,772 | +0.24(+0.47%) |
Nov 20, 2013 | 51.99 | 52.05 | 51.51 | 51.69 | 150,746 | -0.26(-0.50%) |
Nov 19, 2013 | 51.91 | 52.51 | 51.28 | 51.95 | 48,805 | -0.04(-0.07%) |
Nov 18, 2013 | 51.95 | 52.61 | 51.66 | 51.99 | 72,211 | +0.18(+0.35%) |
Nov 15, 2013 | 51.72 | 51.95 | 51.18 | 51.81 | 90,668 | +0.13(+0.24%) |
Nov 14, 2013 | 51.40 | 51.73 | 51.13 | 51.68 | 74,838 | +0.13(+0.26%) |
Nov 13, 2013 | 51.23 | 51.76 | 51.11 | 51.55 | 189,008 | +0.01(+0.02%) |
Nov 12, 2013 | 51.30 | 51.84 | 51.23 | 51.54 | 72,959 | +0.02(+0.04%) |
Nov 11, 2013 | 51.84 | 52.05 | 51.40 | 51.52 | 101,423 | -0.54(-1.03%) |
Nov 08, 2013 | 51.37 | 52.66 | 51.37 | 52.06 | 135,889 | +0.62(+1.20%) |
Nov 07, 2013 | 51.43 | 51.87 | 51.04 | 51.44 | 126,486 | +0.09(+0.17%) |
Nov 06, 2013 | 51.48 | 52.61 | 51.04 | 51.36 | 72,022 | +0.00(+0.00%) |
Nov 05, 2013 | 51.12 | 52.06 | 50.71 | 51.36 | 65,376 | +0.11(+0.21%) |
Nov 04, 2013 | 51.14 | 51.36 | 50.78 | 51.25 | 247,664 | +0.38(+0.76%) |
Nov 01, 2013 | 50.41 | 51.01 | 50.02 | 50.87 | 103,995 | +0.36(+0.70%) |
Oct 31, 2013 | 50.69 | 51.11 | 50.40 | 50.51 | 79,718 | -0.28(-0.55%) |
Oct 30, 2013 | 51.20 | 51.32 | 50.57 | 50.79 | 157,484 | -0.54(-1.05%) |
Oct 29, 2013 | 51.02 | 51.39 | 50.26 | 51.33 | 222,620 | +0.28(+0.55%) |
Oct 28, 2013 | 51.23 | 51.39 | 50.57 | 51.05 | 61,648 | -0.31(-0.60%) |
Oct 25, 2013 | 50.85 | 51.65 | 50.22 | 51.36 | 80,306 | -0.28(-0.54%) |
Oct 24, 2013 | 51.95 | 51.95 | 51.34 | 51.64 | 62,905 | -0.32(-0.61%) |
Oct 23, 2013 | 51.36 | 52.88 | 51.36 | 51.95 | 100,839 | +0.19(+0.37%) |
Oct 22, 2013 | 51.98 | 52.35 | 51.55 | 51.76 | 132,480 | +0.08(+0.15%) |
Oct 21, 2013 | 52.01 | 52.45 | 51.40 | 51.68 | 169,576 | -0.13(-0.26%) |
Oct 18, 2013 | 51.24 | 51.91 | 50.32 | 51.82 | 129,929 | +1.00(+1.97%) |
Oct 17, 2013 | 49.77 | 50.91 | 49.39 | 50.82 | 120,068 | +0.98(+1.97%) |
Oct 16, 2013 | 49.65 | 50.03 | 49.25 | 49.84 | 104,473 | +0.39(+0.80%) |
Oct 15, 2013 | 50.36 | 50.36 | 49.41 | 49.44 | 72,693 | -0.87(-1.72%) |
Oct 14, 2013 | 49.48 | 50.63 | 49.48 | 50.31 | 55,755 | +0.47(+0.95%) |
Oct 11, 2013 | 48.84 | 50.17 | 48.84 | 49.84 | 48,793 | +0.72(+1.47%) |
Oct 10, 2013 | 48.34 | 49.19 | 48.19 | 49.11 | 87,123 | +1.20(+2.51%) |
Oct 09, 2013 | 48.34 | 48.68 | 47.78 | 47.91 | 86,587 | -0.29(-0.60%) |
Oct 08, 2013 | 48.78 | 49.25 | 47.94 | 48.20 | 84,313 | -0.44(-0.91%) |
Oct 07, 2013 | 48.53 | 48.84 | 47.53 | 48.64 | 84,766 | -0.14(-0.30%) |
Oct 04, 2013 | 48.94 | 49.16 | 48.71 | 48.79 | 89,316 | -0.27(-0.55%) |
Oct 03, 2013 | 50.70 | 50.79 | 48.92 | 49.06 | 114,063 | -1.60(-3.15%) |
Oct 02, 2013 | 51.52 | 51.66 | 50.57 | 50.65 | 71,767 | -1.09(-2.10%) |