Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.46 | 57.77 | 57.02 | 57.22 | 1,148,861 | -0.10(-0.18%) |
Sep 29, 2014 | 57.03 | 57.45 | 56.59 | 57.33 | 1,042,795 | -0.36(-0.62%) |
Sep 26, 2014 | 57.19 | 57.81 | 57.07 | 57.69 | 995,238 | +0.51(+0.90%) |
Sep 25, 2014 | 57.77 | 57.77 | 56.83 | 57.17 | 1,348,016 | -0.60(-1.04%) |
Sep 24, 2014 | 57.62 | 57.93 | 57.27 | 57.77 | 790,932 | +0.24(+0.42%) |
Sep 23, 2014 | 57.45 | 58.37 | 57.45 | 57.53 | 1,006,031 | -0.41(-0.71%) |
Sep 22, 2014 | 58.06 | 58.37 | 57.62 | 57.94 | 1,437,358 | -0.41(-0.71%) |
Sep 19, 2014 | 58.89 | 59.06 | 57.94 | 58.35 | 1,862,498 | -0.36(-0.61%) |
Sep 18, 2014 | 58.30 | 59.35 | 58.30 | 58.71 | 1,665,573 | +0.65(+1.12%) |
Sep 17, 2014 | 57.09 | 58.47 | 56.93 | 58.06 | 2,235,159 | +0.82(+1.44%) |
Sep 16, 2014 | 56.97 | 57.60 | 56.78 | 57.24 | 1,259,412 | +0.12(+0.21%) |
Sep 15, 2014 | 57.15 | 57.31 | 56.61 | 57.12 | 1,594,883 | -0.19(-0.33%) |
Sep 12, 2014 | 56.28 | 57.45 | 56.28 | 57.31 | 3,208,704 | +1.01(+1.80%) |
Sep 11, 2014 | 56.06 | 56.49 | 55.78 | 56.30 | 2,136,315 | -0.17(-0.30%) |
Sep 10, 2014 | 55.94 | 56.47 | 55.86 | 56.47 | 3,491,936 | +0.67(+1.20%) |
Sep 09, 2014 | 55.82 | 56.35 | 55.39 | 55.80 | 1,935,487 | -0.10(-0.18%) |
Sep 08, 2014 | 55.71 | 56.52 | 55.49 | 55.90 | 2,121,535 | -0.03(-0.06%) |
Sep 05, 2014 | 55.71 | 55.99 | 55.32 | 55.94 | 920,760 | +0.00(+0.00%) |
Sep 04, 2014 | 56.42 | 56.61 | 55.61 | 55.94 | 1,277,025 | -0.27(-0.49%) |
Sep 03, 2014 | 56.81 | 57.10 | 55.92 | 56.21 | 1,086,646 | -0.45(-0.79%) |
Sep 02, 2014 | 57.10 | 57.10 | 56.43 | 56.66 | 1,092,190 | -0.12(-0.21%) |
Aug 29, 2014 | 56.78 | 56.78 | 56.78 | 0 | +0.19(+0.33%) | |
Aug 28, 2014 | 56.54 | 56.98 | 56.14 | 56.59 | 735,660 | -0.29(-0.51%) |
Aug 27, 2014 | 57.62 | 57.77 | 56.74 | 56.88 | 1,235,158 | -0.65(-1.13%) |
Aug 26, 2014 | 57.29 | 57.69 | 57.19 | 57.53 | 1,778,835 | +0.21(+0.36%) |
Aug 25, 2014 | 56.55 | 57.67 | 56.55 | 57.33 | 1,570,807 | +1.05(+1.86%) |
Aug 22, 2014 | 56.07 | 56.57 | 55.77 | 56.28 | 1,227,693 | +0.12(+0.21%) |
Aug 21, 2014 | 56.11 | 56.47 | 55.61 | 56.16 | 1,715,062 | +0.26(+0.46%) |
Aug 20, 2014 | 54.98 | 56.14 | 54.98 | 55.90 | 1,284,903 | +0.79(+1.43%) |
Aug 19, 2014 | 55.53 | 55.54 | 55.06 | 55.11 | 1,269,532 | -0.31(-0.56%) |
Aug 18, 2014 | 55.46 | 55.53 | 55.18 | 55.42 | 1,053,837 | +0.34(+0.62%) |
Aug 15, 2014 | 55.66 | 55.70 | 54.50 | 55.08 | 1,344,130 | -0.24(-0.43%) |
Aug 14, 2014 | 55.75 | 56.02 | 55.29 | 55.32 | 1,566,964 | -0.09(-0.15%) |
Aug 13, 2014 | 55.78 | 55.85 | 55.37 | 55.41 | 921,982 | -0.07(-0.12%) |
Aug 12, 2014 | 55.70 | 55.90 | 55.23 | 55.47 | 967,488 | -0.43(-0.77%) |
Aug 11, 2014 | 55.49 | 56.23 | 55.18 | 55.90 | 1,435,911 | +0.82(+1.49%) |
Aug 08, 2014 | 54.15 | 55.05 | 54.05 | 55.08 | 1,571,828 | +0.98(+1.81%) |
Aug 07, 2014 | 55.34 | 55.37 | 53.91 | 54.10 | 1,108,269 | -0.77(-1.41%) |
Aug 06, 2014 | 54.26 | 55.29 | 54.26 | 54.87 | 1,137,659 | +0.17(+0.31%) |
Aug 05, 2014 | 54.56 | 55.30 | 54.50 | 54.70 | 1,310,670 | -0.19(-0.34%) |
Aug 04, 2014 | 54.63 | 55.13 | 54.12 | 54.89 | 1,066,707 | +0.48(+0.88%) |
Aug 01, 2014 | 55.01 | 55.15 | 53.95 | 54.41 | 1,752,787 | -0.67(-1.21%) |
Jul 31, 2014 | 55.20 | 55.90 | 55.03 | 55.08 | 1,783,659 | -0.70(-1.26%) |
Jul 30, 2014 | 54.84 | 56.01 | 54.75 | 55.78 | 1,829,616 | +1.37(+2.52%) |
Jul 29, 2014 | 53.76 | 54.62 | 53.56 | 54.41 | 1,845,434 | +0.70(+1.30%) |
Jul 28, 2014 | 53.16 | 54.03 | 53.01 | 53.71 | 1,329,926 | +0.53(+1.00%) |
Jul 25, 2014 | 53.20 | 53.52 | 52.99 | 53.18 | 794,303 | -0.31(-0.57%) |
Jul 24, 2014 | 53.18 | 53.57 | 52.99 | 53.49 | 1,021,450 | +0.41(+0.77%) |
Jul 23, 2014 | 52.43 | 53.11 | 52.31 | 53.08 | 1,148,753 | +0.63(+1.21%) |
Jul 22, 2014 | 52.31 | 53.44 | 52.31 | 52.45 | 2,128,045 | -0.77(-1.44%) |
Jul 21, 2014 | 52.91 | 53.33 | 52.50 | 53.21 | 1,458,949 | -0.05(-0.10%) |
Jul 18, 2014 | 52.57 | 53.35 | 52.29 | 53.27 | 1,271,820 | +1.13(+2.16%) |
Jul 17, 2014 | 52.74 | 52.74 | 52.12 | 52.14 | 1,745,057 | -0.65(-1.23%) |
Jul 16, 2014 | 52.96 | 53.28 | 52.36 | 52.79 | 1,413,404 | -0.09(-0.16%) |
Jul 15, 2014 | 53.69 | 54.10 | 52.80 | 52.87 | 1,960,836 | -0.62(-1.15%) |
Jul 14, 2014 | 53.52 | 54.03 | 53.39 | 53.49 | 838,574 | +0.36(+0.68%) |
Jul 11, 2014 | 52.62 | 53.30 | 52.39 | 53.13 | 648,162 | +0.19(+0.36%) |
Jul 10, 2014 | 52.16 | 53.20 | 51.98 | 52.94 | 979,052 | -0.24(-0.45%) |
Jul 09, 2014 | 53.76 | 53.81 | 52.75 | 53.18 | 1,515,446 | -0.55(-1.02%) |
Jul 08, 2014 | 54.53 | 54.62 | 53.30 | 53.73 | 1,185,631 | -1.18(-2.15%) |
Jul 07, 2014 | 55.03 | 55.11 | 54.36 | 54.91 | 1,053,077 | -0.50(-0.89%) |
Jul 03, 2014 | 55.40 | 55.40 | 55.40 | 0 | +1.73(+3.21%) | |
Jul 02, 2014 | 53.92 | 54.65 | 53.61 | 53.68 | 1,366,070 | -0.46(-0.85%) |
Jul 01, 2014 | 53.64 | 54.53 | 53.56 | 54.14 | 1,223,525 | +0.58(+1.08%) |
Jun 30, 2014 | 53.45 | 54.06 | 53.42 | 53.56 | 1,167,170 | +0.07(+0.13%) |
Jun 27, 2014 | 53.18 | 53.86 | 53.18 | 53.49 | 2,452,671 | +0.15(+0.29%) |
Jun 26, 2014 | 53.18 | 53.39 | 52.36 | 53.33 | 976,941 | +0.03(+0.06%) |
Jun 25, 2014 | 52.51 | 53.40 | 52.34 | 53.30 | 1,132,977 | +0.53(+1.00%) |
Jun 24, 2014 | 53.16 | 53.51 | 52.68 | 52.77 | 1,350,523 | -0.65(-1.22%) |
Jun 23, 2014 | 53.64 | 53.64 | 53.06 | 53.42 | 1,092,387 | -0.20(-0.38%) |
Jun 20, 2014 | 52.92 | 53.64 | 52.92 | 53.62 | 1,264,163 | +0.63(+1.19%) |
Jun 19, 2014 | 53.35 | 53.59 | 52.34 | 52.99 | 1,446,175 | -0.41(-0.77%) |
Jun 18, 2014 | 53.81 | 54.09 | 52.87 | 53.40 | 2,083,963 | -0.55(-1.01%) |
Jun 17, 2014 | 51.47 | 54.53 | 51.42 | 53.95 | 2,663,616 | +2.44(+4.74%) |
Jun 16, 2014 | 51.39 | 51.81 | 51.05 | 51.51 | 1,037,803 | -0.03(-0.07%) |
Jun 13, 2014 | 51.46 | 51.80 | 51.16 | 51.54 | 1,621,654 | +0.19(+0.37%) |
Jun 12, 2014 | 51.40 | 51.78 | 51.08 | 51.35 | 2,183,020 | -0.07(-0.13%) |
Jun 11, 2014 | 51.87 | 51.92 | 51.10 | 51.42 | 2,215,585 | -1.06(-2.02%) |
Jun 10, 2014 | 53.04 | 53.06 | 52.36 | 52.48 | 1,689,266 | -0.02(-0.03%) |
Jun 06, 2014 | 52.22 | 52.65 | 51.97 | 52.50 | 1,612,712 | +0.39(+0.75%) |
Jun 05, 2014 | 52.26 | 52.41 | 51.52 | 52.10 | 1,895,929 | +0.17(+0.33%) |
Jun 04, 2014 | 51.40 | 51.97 | 50.82 | 51.93 | 1,389,413 | +0.53(+1.03%) |
Jun 03, 2014 | 51.61 | 52.02 | 51.32 | 51.40 | 2,194,164 | -0.60(-1.15%) |
Jun 02, 2014 | 52.05 | 52.15 | 51.44 | 52.00 | 1,259,687 | +0.17(+0.33%) |
May 30, 2014 | 51.76 | 52.00 | 51.57 | 51.83 | 2,473,954 | +0.09(+0.17%) |
May 29, 2014 | 51.11 | 51.76 | 51.11 | 51.75 | 1,280,579 | +0.70(+1.37%) |
May 28, 2014 | 51.57 | 51.57 | 50.94 | 51.05 | 1,329,909 | -0.65(-1.26%) |
May 27, 2014 | 51.76 | 52.07 | 51.51 | 51.69 | 1,434,856 | +0.22(+0.43%) |
May 23, 2014 | 51.47 | 51.47 | 51.47 | 0 | -0.32(-0.63%) | |
May 22, 2014 | 51.28 | 51.83 | 51.06 | 51.80 | 772,332 | +0.51(+1.00%) |
May 21, 2014 | 51.11 | 51.40 | 50.75 | 51.28 | 1,229,387 | +0.48(+0.94%) |
May 20, 2014 | 51.64 | 51.64 | 50.57 | 50.81 | 1,358,028 | -0.46(-0.90%) |
May 19, 2014 | 50.34 | 51.42 | 50.09 | 51.27 | 1,608,418 | +0.55(+1.08%) |
May 16, 2014 | 50.69 | 51.01 | 50.32 | 50.72 | 1,883,447 | +0.02(+0.03%) |
May 15, 2014 | 52.04 | 52.04 | 49.85 | 50.70 | 3,134,766 | -1.57(-3.01%) |
May 14, 2014 | 52.79 | 53.01 | 52.14 | 52.28 | 1,409,537 | -0.73(-1.39%) |
May 13, 2014 | 54.02 | 54.15 | 52.98 | 53.01 | 1,376,669 | -1.09(-2.02%) |
May 12, 2014 | 53.39 | 54.38 | 52.87 | 54.10 | 1,394,178 | +1.14(+2.16%) |
May 09, 2014 | 52.41 | 53.06 | 51.98 | 52.96 | 1,556,783 | +0.60(+1.14%) |
May 08, 2014 | 52.92 | 53.73 | 52.36 | 52.36 | 1,624,828 | -0.77(-1.45%) |
May 07, 2014 | 52.77 | 53.25 | 51.97 | 53.13 | 2,599,194 | +0.26(+0.48%) |
May 06, 2014 | 54.21 | 54.22 | 52.84 | 52.87 | 1,933,098 | -1.42(-2.61%) |
May 05, 2014 | 53.92 | 54.46 | 53.33 | 54.29 | 1,249,660 | -0.14(-0.25%) |
May 02, 2014 | 54.56 | 55.30 | 54.34 | 54.43 | 1,321,949 | -0.09(-0.16%) |
May 01, 2014 | 54.46 | 55.03 | 54.21 | 54.51 | 1,357,397 | +0.02(+0.03%) |
Apr 30, 2014 | 54.43 | 54.60 | 53.92 | 54.50 | 1,818,372 | +0.15(+0.28%) |
Apr 29, 2014 | 54.44 | 54.87 | 54.02 | 54.34 | 1,524,213 | +0.31(+0.57%) |
Apr 28, 2014 | 56.13 | 56.23 | 53.46 | 54.04 | 2,943,513 | -1.26(-2.28%) |
Apr 25, 2014 | 55.01 | 55.52 | 54.43 | 55.30 | 2,348,870 | +0.00(+0.00%) |
Apr 24, 2014 | 55.45 | 55.57 | 53.53 | 55.30 | 2,849,625 | +0.44(+0.81%) |
Apr 23, 2014 | 54.07 | 55.91 | 53.98 | 54.85 | 2,794,376 | -1.04(-1.86%) |
Apr 22, 2014 | 54.17 | 55.96 | 54.09 | 55.89 | 3,585,873 | +1.63(+3.01%) |
Apr 21, 2014 | 54.07 | 54.38 | 53.53 | 54.26 | 1,337,443 | +0.17(+0.31%) |
Apr 17, 2014 | 54.09 | 54.09 | 54.09 | 0 | +0.83(+1.57%) | |
Apr 16, 2014 | 52.42 | 53.27 | 51.94 | 53.25 | 1,779,367 | +1.40(+2.69%) |
Apr 15, 2014 | 52.01 | 52.32 | 50.77 | 51.86 | 2,092,347 | +0.20(+0.40%) |
Apr 14, 2014 | 52.03 | 52.71 | 50.94 | 51.65 | 2,111,765 | +0.77(+1.51%) |
Apr 11, 2014 | 50.85 | 51.86 | 49.97 | 50.89 | 3,078,202 | -0.29(-0.57%) |
Apr 10, 2014 | 52.59 | 52.61 | 51.07 | 51.18 | 3,142,402 | -1.24(-2.37%) |
Apr 09, 2014 | 52.35 | 52.73 | 51.79 | 52.42 | 2,935,634 | +0.61(+1.18%) |
Apr 08, 2014 | 51.62 | 52.50 | 51.36 | 51.81 | 3,409,136 | +0.14(+0.26%) |
Apr 07, 2014 | 51.91 | 52.28 | 50.87 | 51.67 | 4,986,374 | -0.53(-1.01%) |
Apr 04, 2014 | 54.73 | 54.73 | 51.33 | 52.20 | 10,072,296 | -2.30(-4.22%) |
Apr 03, 2014 | 57.70 | 57.85 | 54.17 | 54.50 | 7,154,359 | -3.06(-5.32%) |
Apr 02, 2014 | 58.14 | 58.24 | 57.22 | 57.56 | 2,641,960 | -0.46(-0.79%) |
Apr 01, 2014 | 58.19 | 58.41 | 57.51 | 58.02 | 1,721,744 | +0.24(+0.41%) |
Mar 31, 2014 | 57.46 | 57.85 | 57.18 | 57.78 | 1,449,124 | +0.94(+1.65%) |
Mar 28, 2014 | 57.27 | 58.24 | 56.78 | 56.84 | 2,419,687 | -0.37(-0.65%) |
Mar 27, 2014 | 58.75 | 59.09 | 56.90 | 57.22 | 2,461,727 | -1.57(-2.66%) |
Mar 26, 2014 | 60.01 | 60.35 | 58.73 | 58.78 | 1,502,941 | -0.60(-1.00%) |
Mar 25, 2014 | 60.13 | 60.59 | 58.29 | 59.38 | 3,230,716 | -0.27(-0.46%) |
Mar 24, 2014 | 60.39 | 60.50 | 59.29 | 59.65 | 1,214,577 | -0.46(-0.76%) |
Mar 21, 2014 | 60.88 | 60.96 | 59.27 | 60.11 | 2,859,004 | +0.05(+0.09%) |
Mar 20, 2014 | 58.80 | 60.39 | 58.61 | 60.06 | 2,750,289 | +1.45(+2.47%) |
Mar 19, 2014 | 57.41 | 58.69 | 56.81 | 58.61 | 2,955,568 | +1.09(+1.89%) |
Mar 18, 2014 | 57.64 | 58.15 | 57.30 | 57.52 | 1,988,437 | +0.05(+0.09%) |
Mar 17, 2014 | 57.01 | 57.97 | 56.95 | 57.47 | 2,009,714 | +0.90(+1.59%) |
Mar 14, 2014 | 56.74 | 56.91 | 55.98 | 56.57 | 1,654,024 | -0.20(-0.36%) |
Mar 13, 2014 | 58.05 | 58.32 | 56.54 | 56.78 | 2,174,978 | -1.04(-1.80%) |
Mar 12, 2014 | 57.29 | 57.88 | 57.10 | 57.81 | 1,926,246 | -0.03(-0.06%) |
Mar 11, 2014 | 58.36 | 58.97 | 57.73 | 57.85 | 1,746,019 | -0.44(-0.76%) |
Mar 10, 2014 | 58.44 | 58.60 | 57.97 | 58.29 | 1,786,868 | -0.26(-0.44%) |
Mar 07, 2014 | 59.23 | 59.55 | 58.32 | 58.55 | 1,189,396 | -0.22(-0.38%) |
Mar 06, 2014 | 58.55 | 59.13 | 58.22 | 58.77 | 1,433,968 | +0.77(+1.32%) |
Mar 05, 2014 | 58.17 | 58.38 | 57.78 | 58.00 | 1,229,485 | -0.29(-0.50%) |
Mar 04, 2014 | 56.61 | 58.39 | 56.61 | 58.29 | 1,758,496 | +2.42(+4.33%) |
Mar 03, 2014 | 56.08 | 56.21 | 55.47 | 55.87 | 1,217,201 | -1.02(-1.79%) |
Feb 28, 2014 | 56.50 | 57.12 | 56.25 | 56.90 | 1,409,265 | +0.70(+1.24%) |
Feb 27, 2014 | 55.75 | 56.40 | 55.57 | 56.20 | 697,303 | +0.31(+0.55%) |
Feb 26, 2014 | 56.32 | 56.64 | 55.52 | 55.89 | 1,609,051 | -0.31(-0.55%) |
Feb 25, 2014 | 57.35 | 57.44 | 56.15 | 56.20 | 1,194,190 | -1.23(-2.13%) |
Feb 24, 2014 | 56.50 | 57.73 | 56.49 | 57.42 | 1,707,298 | +0.68(+1.20%) |
Feb 21, 2014 | 56.57 | 57.17 | 56.40 | 56.74 | 1,117,315 | +0.32(+0.57%) |
Feb 20, 2014 | 56.06 | 56.44 | 55.36 | 56.42 | 1,003,918 | +0.51(+0.91%) |
Feb 19, 2014 | 56.52 | 57.05 | 55.86 | 55.91 | 1,127,845 | -0.80(-1.41%) |
Feb 18, 2014 | 55.58 | 57.01 | 55.58 | 56.71 | 2,664,353 | +1.34(+2.43%) |
Feb 14, 2014 | 55.36 | 55.36 | 55.36 | 0 | -1.04(-1.84%) | |
Feb 13, 2014 | 54.87 | 56.45 | 54.77 | 56.40 | 2,169,172 | +1.11(+2.00%) |
Feb 12, 2014 | 55.30 | 55.89 | 55.06 | 55.30 | 1,026,023 | +0.09(+0.15%) |
Feb 11, 2014 | 53.95 | 55.40 | 53.42 | 55.21 | 2,078,607 | +1.29(+2.40%) |
Feb 10, 2014 | 53.27 | 53.96 | 53.07 | 53.92 | 1,105,933 | +0.60(+1.12%) |
Feb 07, 2014 | 52.86 | 53.49 | 52.43 | 53.32 | 1,806,095 | +0.70(+1.33%) |
Feb 06, 2014 | 52.15 | 52.81 | 51.87 | 52.62 | 1,307,672 | +0.61(+1.18%) |
Feb 05, 2014 | 51.84 | 52.35 | 50.90 | 52.01 | 1,538,748 | +0.07(+0.13%) |
Feb 04, 2014 | 51.33 | 52.54 | 51.09 | 51.94 | 1,687,418 | +0.90(+1.77%) |
Feb 03, 2014 | 53.18 | 53.40 | 50.68 | 51.04 | 2,914,946 | -1.94(-3.66%) |
Jan 31, 2014 | 52.68 | 53.12 | 52.29 | 52.98 | 1,740,239 | -0.53(-0.98%) |
Jan 30, 2014 | 53.35 | 53.96 | 52.76 | 53.51 | 869,937 | +0.81(+1.54%) |
Jan 29, 2014 | 52.93 | 53.20 | 52.40 | 52.69 | 1,988,065 | -1.00(-1.86%) |
Jan 28, 2014 | 53.32 | 54.18 | 53.32 | 53.69 | 1,722,832 | +0.46(+0.86%) |
Jan 27, 2014 | 54.37 | 54.78 | 52.88 | 53.23 | 1,523,416 | -1.10(-2.03%) |
Jan 24, 2014 | 55.93 | 56.10 | 54.20 | 54.34 | 2,530,381 | -2.17(-3.84%) |
Jan 23, 2014 | 56.98 | 57.24 | 55.88 | 56.51 | 2,004,325 | -0.86(-1.51%) |
Jan 22, 2014 | 58.03 | 58.37 | 57.30 | 57.37 | 2,355,787 | -0.02(-0.03%) |
Jan 21, 2014 | 56.83 | 59.61 | 56.03 | 57.39 | 5,285,844 | +2.44(+4.44%) |
Jan 17, 2014 | 54.95 | 54.95 | 54.95 | 0 | +0.02(+0.03%) | |
Jan 16, 2014 | 53.86 | 54.98 | 53.86 | 54.93 | 2,079,455 | +1.00(+1.85%) |
Jan 15, 2014 | 53.10 | 54.07 | 53.10 | 53.93 | 1,860,956 | +0.83(+1.56%) |
Jan 14, 2014 | 52.10 | 53.17 | 51.98 | 53.10 | 1,583,370 | +1.27(+2.45%) |
Jan 13, 2014 | 52.46 | 52.59 | 51.71 | 51.83 | 1,289,014 | -0.64(-1.23%) |
Jan 10, 2014 | 52.54 | 52.71 | 52.08 | 52.47 | 1,193,647 | -0.24(-0.45%) |
Jan 09, 2014 | 52.23 | 52.81 | 52.18 | 52.71 | 1,223,707 | +0.44(+0.84%) |
Jan 08, 2014 | 51.95 | 52.59 | 51.78 | 52.27 | 746,021 | +0.34(+0.65%) |
Jan 07, 2014 | 51.22 | 52.49 | 51.22 | 51.93 | 1,243,716 | +0.10(+0.20%) |
Jan 06, 2014 | 52.29 | 52.73 | 51.59 | 51.83 | 1,183,223 | -0.24(-0.46%) |
Jan 03, 2014 | 51.66 | 52.24 | 51.44 | 52.07 | 655,298 | +0.47(+0.92%) |
Jan 02, 2014 | 51.96 | 52.10 | 51.27 | 51.59 | 417,232 | -0.36(-0.69%) |
Dec 31, 2013 | 51.95 | 51.95 | 51.95 | 0 | +0.75(+1.46%) | |
Dec 30, 2013 | 51.18 | 51.30 | 50.93 | 51.20 | 356,008 | +0.00(+0.00%) |
Dec 27, 2013 | 51.34 | 51.47 | 51.10 | 51.20 | 344,030 | -0.03(-0.07%) |
Dec 26, 2013 | 51.69 | 51.74 | 51.13 | 51.23 | 1,002,550 | -0.37(-0.72%) |
Dec 24, 2013 | 51.49 | 51.62 | 51.29 | 51.61 | 250,900 | +0.02(+0.03%) |
Dec 23, 2013 | 51.81 | 51.88 | 51.25 | 51.59 | 762,105 | +0.03(+0.07%) |
Dec 20, 2013 | 51.39 | 51.62 | 50.93 | 51.56 | 1,221,396 | +0.00(+0.00%) |
Dec 19, 2013 | 50.95 | 51.84 | 50.87 | 51.56 | 1,939,137 | +0.58(+1.13%) |
Dec 18, 2013 | 49.61 | 51.00 | 49.51 | 50.98 | 1,336,203 | +1.53(+3.09%) |
Dec 17, 2013 | 50.17 | 50.17 | 49.22 | 49.45 | 880,086 | -0.64(-1.29%) |
Dec 16, 2013 | 49.62 | 50.20 | 49.61 | 50.10 | 679,499 | +0.58(+1.16%) |
Dec 13, 2013 | 49.57 | 50.01 | 49.47 | 49.52 | 748,409 | -0.03(-0.07%) |
Dec 12, 2013 | 49.54 | 49.90 | 49.42 | 49.56 | 1,427,064 | +0.20(+0.41%) |
Dec 11, 2013 | 49.25 | 50.01 | 49.24 | 49.35 | 1,902,415 | +0.03(+0.07%) |
Dec 10, 2013 | 49.27 | 49.59 | 48.93 | 49.32 | 652,869 | -0.10(-0.21%) |
Dec 09, 2013 | 49.18 | 49.61 | 48.95 | 49.42 | 1,451,580 | +0.56(+1.15%) |
Dec 06, 2013 | 49.18 | 49.66 | 48.56 | 48.86 | 1,766,820 | +0.42(+0.88%) |
Dec 05, 2013 | 48.45 | 48.62 | 47.96 | 48.44 | 781,499 | -0.17(-0.35%) |
Dec 04, 2013 | 48.61 | 49.03 | 48.08 | 48.61 | 810,969 | +0.00(+0.00%) |
Dec 03, 2013 | 48.76 | 49.10 | 48.23 | 48.61 | 1,072,761 | -0.37(-0.76%) |
Dec 02, 2013 | 48.88 | 49.62 | 48.52 | 48.98 | 877,964 | +0.19(+0.38%) |
Nov 29, 2013 | 49.40 | 49.66 | 48.73 | 48.79 | 563,388 | -0.41(-0.83%) |
Nov 27, 2013 | 49.48 | 49.48 | 48.88 | 49.20 | 579,528 | -0.13(-0.27%) |
Nov 26, 2013 | 49.25 | 49.65 | 49.25 | 49.33 | 965,314 | +0.08(+0.17%) |
Nov 25, 2013 | 49.73 | 49.73 | 49.15 | 49.25 | 1,461,805 | -0.35(-0.71%) |
Nov 22, 2013 | 49.37 | 49.87 | 49.17 | 49.60 | 1,640,964 | +0.43(+0.88%) |
Nov 21, 2013 | 48.78 | 49.38 | 48.67 | 49.17 | 1,572,405 | +0.50(+1.03%) |
Nov 20, 2013 | 48.52 | 48.98 | 48.22 | 48.67 | 1,649,906 | +0.17(+0.34%) |
Nov 19, 2013 | 48.27 | 49.00 | 48.18 | 48.50 | 1,379,493 | +0.23(+0.48%) |
Nov 18, 2013 | 48.35 | 48.93 | 48.15 | 48.27 | 1,296,639 | -0.12(-0.24%) |
Nov 15, 2013 | 48.42 | 48.58 | 48.12 | 48.38 | 1,312,600 | -0.03(-0.07%) |
Nov 14, 2013 | 48.63 | 48.85 | 48.23 | 48.42 | 1,399,776 | +0.17(+0.35%) |
Nov 12, 2013 | 48.32 | 48.75 | 48.05 | 48.25 | 1,743,374 | -0.13(-0.28%) |
Nov 11, 2013 | 47.97 | 48.60 | 47.28 | 48.38 | 1,747,899 | +1.17(+2.47%) |
Nov 08, 2013 | 45.87 | 47.23 | 45.75 | 47.22 | 1,612,082 | +1.57(+3.43%) |
Nov 07, 2013 | 46.30 | 46.43 | 45.63 | 45.65 | 895,689 | -0.60(-1.30%) |
Nov 06, 2013 | 46.05 | 46.42 | 45.82 | 46.25 | 661,768 | +0.42(+0.91%) |
Nov 05, 2013 | 46.03 | 46.09 | 45.65 | 45.83 | 776,252 | -0.30(-0.65%) |
Nov 04, 2013 | 45.98 | 46.27 | 45.73 | 46.13 | 850,210 | +0.23(+0.51%) |
Nov 01, 2013 | 45.14 | 46.08 | 45.14 | 45.90 | 1,346,102 | +0.66(+1.47%) |
Oct 31, 2013 | 45.27 | 45.69 | 45.05 | 45.24 | 1,193,265 | -0.18(-0.40%) |
Oct 30, 2013 | 46.15 | 46.56 | 45.27 | 45.42 | 1,551,230 | -0.46(-1.01%) |
Oct 29, 2013 | 47.10 | 47.20 | 45.39 | 45.88 | 1,749,044 | -0.46(-1.00%) |
Oct 28, 2013 | 46.45 | 46.65 | 45.90 | 46.35 | 1,587,115 | +0.02(+0.04%) |
Oct 25, 2013 | 46.08 | 46.43 | 45.75 | 46.33 | 1,303,951 | +0.45(+0.98%) |
Oct 24, 2013 | 46.33 | 46.52 | 45.85 | 45.88 | 1,690,357 | -0.55(-1.18%) |
Oct 23, 2013 | 46.68 | 46.91 | 46.12 | 46.43 | 1,347,936 | -0.56(-1.20%) |
Oct 22, 2013 | 46.90 | 47.15 | 46.12 | 47.00 | 2,414,873 | +0.02(+0.04%) |
Oct 21, 2013 | 47.51 | 47.56 | 46.66 | 46.98 | 1,061,135 | -0.60(-1.26%) |
Oct 18, 2013 | 46.80 | 47.59 | 46.61 | 47.58 | 1,997,150 | +1.06(+2.28%) |
Oct 17, 2013 | 45.72 | 46.58 | 45.67 | 46.52 | 1,601,710 | +0.40(+0.86%) |
Oct 16, 2013 | 45.65 | 46.75 | 45.55 | 46.12 | 2,077,656 | +0.73(+1.61%) |
Oct 15, 2013 | 45.12 | 46.70 | 44.97 | 45.39 | 3,334,534 | +0.60(+1.33%) |
Oct 14, 2013 | 43.93 | 44.86 | 43.74 | 44.79 | 829,677 | +0.53(+1.20%) |
Oct 11, 2013 | 43.76 | 44.33 | 43.54 | 44.26 | 802,781 | +0.35(+0.79%) |
Oct 10, 2013 | 43.40 | 44.08 | 43.15 | 43.91 | 1,036,097 | +1.31(+3.08%) |
Oct 09, 2013 | 43.06 | 43.31 | 42.32 | 42.60 | 2,021,720 | +0.17(+0.39%) |
Oct 08, 2013 | 43.18 | 43.61 | 42.27 | 42.43 | 1,828,418 | -0.95(-2.18%) |
Oct 07, 2013 | 43.43 | 43.66 | 43.11 | 43.38 | 917,356 | -0.63(-1.43%) |
Oct 04, 2013 | 43.69 | 44.21 | 43.41 | 44.01 | 1,568,725 | +0.58(+1.34%) |
Oct 03, 2013 | 43.66 | 43.84 | 43.01 | 43.43 | 1,427,250 | -0.20(-0.46%) |
Oct 02, 2013 | 43.53 | 43.96 | 43.27 | 43.63 | 1,553,145 | -0.46(-1.05%) |