Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 60.59 | 60.99 | 60.19 | 60.60 | 451,617 | +0.42(+0.71%) |
Oct 30, 2014 | 60.70 | 60.70 | 59.78 | 60.17 | 461,180 | -0.87(-1.43%) |
Oct 29, 2014 | 61.40 | 61.79 | 60.15 | 61.04 | 403,434 | -0.31(-0.51%) |
Oct 28, 2014 | 60.06 | 61.42 | 59.72 | 61.35 | 517,320 | +1.27(+2.11%) |
Oct 27, 2014 | 60.38 | 60.71 | 60.98 | 60.09 | 526,687 | -0.89(-1.46%) |
Oct 24, 2014 | 60.93 | 61.21 | 60.60 | 60.98 | 306,997 | +0.06(+0.09%) |
Oct 23, 2014 | 60.77 | 61.31 | 60.39 | 60.92 | 352,640 | +0.64(+1.06%) |
Oct 22, 2014 | 60.87 | 61.80 | 60.24 | 60.29 | 367,048 | -0.39(-0.64%) |
Oct 21, 2014 | 59.54 | 60.70 | 59.36 | 60.68 | 487,732 | +1.28(+2.16%) |
Oct 20, 2014 | 59.25 | 59.55 | 58.84 | 59.40 | 523,596 | +0.13(+0.23%) |
Oct 17, 2014 | 59.40 | 59.78 | 58.98 | 59.26 | 529,165 | +0.56(+0.95%) |
Oct 16, 2014 | 58.35 | 59.06 | 58.28 | 58.70 | 820,668 | +0.28(+0.48%) |
Oct 15, 2014 | 56.88 | 58.56 | 55.93 | 58.42 | 832,870 | +1.33(+2.33%) |
Oct 14, 2014 | 56.81 | 57.60 | 56.59 | 57.09 | 307,988 | +0.31(+0.55%) |
Oct 13, 2014 | 57.64 | 58.59 | 56.61 | 56.78 | 331,223 | -1.17(-2.01%) |
Oct 10, 2014 | 58.21 | 58.43 | 57.33 | 57.95 | 488,724 | -0.17(-0.29%) |
Oct 09, 2014 | 59.37 | 59.40 | 58.02 | 58.12 | 324,254 | -1.61(-2.69%) |
Oct 08, 2014 | 58.48 | 59.77 | 58.22 | 59.72 | 411,128 | +1.17(+1.99%) |
Oct 07, 2014 | 58.82 | 59.08 | 58.50 | 58.55 | 340,427 | -0.54(-0.91%) |
Oct 06, 2014 | 58.85 | 59.52 | 58.84 | 59.09 | 402,658 | +0.25(+0.43%) |
Oct 03, 2014 | 59.40 | 59.56 | 58.70 | 58.84 | 402,554 | -0.32(-0.54%) |
Oct 02, 2014 | 58.82 | 59.35 | 58.19 | 59.15 | 324,729 | +0.03(+0.05%) |
Oct 01, 2014 | 59.38 | 59.79 | 58.50 | 59.13 | 525,809 | -0.48(-0.81%) |
Sep 30, 2014 | 59.89 | 59.89 | 59.27 | 59.61 | 294,968 | -0.45(-0.75%) |
Sep 29, 2014 | 59.64 | 60.14 | 59.21 | 60.06 | 200,922 | +0.08(+0.14%) |
Sep 26, 2014 | 60.22 | 60.22 | 59.69 | 59.98 | 335,341 | -0.16(-0.27%) |
Sep 25, 2014 | 60.79 | 60.96 | 59.94 | 60.14 | 220,274 | -0.82(-1.35%) |
Sep 24, 2014 | 61.11 | 61.19 | 60.39 | 60.96 | 474,932 | -0.09(-0.15%) |
Sep 23, 2014 | 61.72 | 62.06 | 61.00 | 61.05 | 259,928 | -0.89(-1.44%) |
Sep 22, 2014 | 62.95 | 62.95 | 61.88 | 61.94 | 225,144 | -1.01(-1.61%) |
Sep 19, 2014 | 63.24 | 63.53 | 62.68 | 62.95 | 346,388 | -0.16(-0.26%) |
Sep 18, 2014 | 63.26 | 63.41 | 62.90 | 63.12 | 232,484 | -0.01(-0.02%) |
Sep 17, 2014 | 63.47 | 63.47 | 62.97 | 63.13 | 230,924 | -0.11(-0.17%) |
Sep 16, 2014 | 63.54 | 63.97 | 62.98 | 63.24 | 403,857 | -0.15(-0.23%) |
Sep 15, 2014 | 63.45 | 63.80 | 63.17 | 63.38 | 242,469 | -0.12(-0.19%) |
Sep 12, 2014 | 63.74 | 64.05 | 63.31 | 63.50 | 306,196 | -0.30(-0.47%) |
Sep 11, 2014 | 63.69 | 64.10 | 63.34 | 63.80 | 381,152 | -0.03(-0.04%) |
Sep 10, 2014 | 63.60 | 63.97 | 63.16 | 63.83 | 314,471 | +0.23(+0.37%) |
Sep 09, 2014 | 64.12 | 64.12 | 63.26 | 63.60 | 317,759 | -0.52(-0.81%) |
Sep 08, 2014 | 63.35 | 64.25 | 63.15 | 64.11 | 371,500 | +0.64(+1.01%) |
Sep 05, 2014 | 62.87 | 63.54 | 62.56 | 63.47 | 386,714 | +0.57(+0.91%) |
Sep 04, 2014 | 63.02 | 63.63 | 62.56 | 62.90 | 246,121 | -0.13(-0.21%) |
Sep 03, 2014 | 62.97 | 63.39 | 62.51 | 63.03 | 158,777 | +0.10(+0.16%) |
Sep 02, 2014 | 63.16 | 63.74 | 62.93 | 62.93 | 286,558 | -0.06(-0.10%) |
Aug 29, 2014 | 62.33 | 62.99 | 62.99 | 62.99 | 226,651 | +0.67(+1.08%) |
Aug 28, 2014 | 62.08 | 62.42 | 61.68 | 62.32 | 247,621 | +0.05(+0.08%) |
Aug 27, 2014 | 62.64 | 62.87 | 62.19 | 62.27 | 229,529 | -0.25(-0.41%) |
Aug 26, 2014 | 62.28 | 62.85 | 61.87 | 62.53 | 254,440 | +0.45(+0.72%) |
Aug 25, 2014 | 62.20 | 62.40 | 61.71 | 62.08 | 239,116 | -0.06(-0.10%) |
Aug 22, 2014 | 62.60 | 62.63 | 62.09 | 62.14 | 212,817 | -0.41(-0.66%) |
Aug 21, 2014 | 62.16 | 62.83 | 62.01 | 62.56 | 264,841 | +0.25(+0.41%) |
Aug 20, 2014 | 62.11 | 62.43 | 62.00 | 62.30 | 204,021 | +0.01(+0.01%) |
Aug 19, 2014 | 62.07 | 62.33 | 61.76 | 62.30 | 262,809 | +0.22(+0.35%) |
Aug 18, 2014 | 61.58 | 62.20 | 61.28 | 62.08 | 208,328 | +0.78(+1.27%) |
Aug 15, 2014 | 61.32 | 61.34 | 60.81 | 61.30 | 302,646 | +0.01(+0.01%) |
Aug 14, 2014 | 61.17 | 61.41 | 60.95 | 61.29 | 214,770 | +0.12(+0.20%) |
Aug 13, 2014 | 60.79 | 61.43 | 60.67 | 61.17 | 220,528 | +0.41(+0.67%) |
Aug 12, 2014 | 60.30 | 60.84 | 60.30 | 60.77 | 265,787 | +0.33(+0.55%) |
Aug 11, 2014 | 60.67 | 61.02 | 60.35 | 60.43 | 288,925 | -0.02(-0.03%) |
Aug 08, 2014 | 61.10 | 61.11 | 60.02 | 60.46 | 312,123 | -0.68(-1.11%) |
Aug 07, 2014 | 60.81 | 61.24 | 60.41 | 61.14 | 436,944 | +0.53(+0.88%) |
Aug 06, 2014 | 60.43 | 60.84 | 60.13 | 60.60 | 292,826 | +0.24(+0.40%) |
Aug 05, 2014 | 60.65 | 60.79 | 60.10 | 60.36 | 298,182 | -0.23(-0.38%) |
Aug 04, 2014 | 60.42 | 60.82 | 59.85 | 60.60 | 391,302 | +0.18(+0.29%) |
Aug 01, 2014 | 60.43 | 60.87 | 59.88 | 60.42 | 522,420 | -0.01(-0.01%) |
Jul 31, 2014 | 61.20 | 61.43 | 60.36 | 60.43 | 454,383 | -0.82(-1.34%) |
Jul 30, 2014 | 61.99 | 62.31 | 60.75 | 61.25 | 492,239 | -0.43(-0.69%) |
Jul 29, 2014 | 61.64 | 62.82 | 60.79 | 61.68 | 680,536 | +0.26(+0.42%) |
Jul 28, 2014 | 65.33 | 65.33 | 60.03 | 61.42 | 2,317,506 | -5.05(-7.60%) |
Jul 25, 2014 | 64.98 | 66.79 | 64.56 | 66.47 | 560,840 | +1.35(+2.07%) |
Jul 24, 2014 | 64.75 | 65.72 | 64.63 | 65.12 | 259,582 | +0.37(+0.57%) |
Jul 23, 2014 | 65.17 | 65.23 | 64.54 | 64.75 | 195,615 | -0.43(-0.66%) |
Jul 22, 2014 | 65.17 | 65.75 | 64.90 | 65.18 | 296,547 | +0.33(+0.51%) |
Jul 21, 2014 | 65.32 | 65.32 | 64.45 | 64.85 | 246,514 | -0.48(-0.74%) |
Jul 18, 2014 | 64.84 | 65.33 | 64.50 | 65.33 | 178,709 | +0.53(+0.82%) |
Jul 17, 2014 | 65.12 | 65.21 | 64.23 | 64.80 | 536,842 | -0.62(-0.95%) |
Jul 16, 2014 | 67.69 | 68.09 | 65.19 | 65.42 | 642,789 | -1.96(-2.91%) |
Jul 15, 2014 | 67.11 | 67.86 | 67.11 | 67.38 | 288,965 | +0.14(+0.21%) |
Jul 14, 2014 | 67.09 | 67.40 | 66.77 | 67.23 | 192,068 | +0.35(+0.53%) |
Jul 11, 2014 | 67.18 | 67.36 | 66.57 | 66.88 | 138,085 | -0.55(-0.81%) |
Jul 10, 2014 | 66.83 | 67.88 | 66.77 | 67.43 | 196,026 | -0.06(-0.09%) |
Jul 09, 2014 | 67.99 | 68.49 | 67.33 | 67.49 | 243,357 | -0.79(-1.15%) |
Jul 08, 2014 | 67.83 | 68.44 | 67.53 | 68.28 | 428,999 | +0.29(+0.42%) |
Jul 07, 2014 | 67.72 | 68.34 | 67.09 | 67.99 | 283,519 | +0.18(+0.27%) |
Jul 03, 2014 | 67.17 | 67.81 | 67.81 | 67.81 | 246,410 | +0.56(+0.83%) |
Jul 02, 2014 | 67.15 | 67.45 | 67.05 | 67.26 | 364,858 | +0.16(+0.24%) |
Jul 01, 2014 | 67.25 | 68.30 | 67.01 | 67.09 | 526,607 | -0.16(-0.24%) |
Jun 30, 2014 | 66.90 | 67.31 | 66.20 | 67.26 | 216,996 | +0.26(+0.39%) |
Jun 27, 2014 | 66.31 | 67.10 | 66.31 | 67.00 | 206,939 | +0.34(+0.52%) |
Jun 26, 2014 | 67.00 | 67.24 | 66.29 | 66.65 | 172,157 | -0.30(-0.44%) |
Jun 25, 2014 | 65.73 | 67.19 | 65.57 | 66.95 | 364,604 | +1.43(+2.18%) |
Jun 24, 2014 | 66.28 | 66.28 | 65.48 | 65.52 | 242,927 | -0.77(-1.17%) |
Jun 23, 2014 | 65.36 | 66.29 | 65.11 | 66.29 | 326,164 | +1.12(+1.72%) |
Jun 20, 2014 | 65.21 | 65.21 | 64.66 | 65.17 | 355,337 | -0.18(-0.27%) |
Jun 19, 2014 | 65.28 | 65.46 | 64.94 | 65.35 | 200,120 | +0.06(+0.10%) |
Jun 18, 2014 | 65.21 | 65.82 | 65.20 | 65.28 | 169,167 | -0.01(-0.01%) |
Jun 17, 2014 | 64.54 | 65.86 | 64.44 | 65.29 | 217,227 | +0.53(+0.82%) |
Jun 16, 2014 | 65.25 | 65.42 | 64.60 | 64.76 | 189,917 | -0.56(-0.85%) |
Jun 13, 2014 | 65.12 | 65.39 | 64.49 | 65.31 | 308,010 | +0.27(+0.41%) |
Jun 12, 2014 | 65.28 | 65.45 | 64.95 | 65.04 | 217,943 | -0.48(-0.74%) |
Jun 11, 2014 | 64.26 | 65.63 | 64.10 | 65.53 | 362,249 | +1.22(+1.90%) |
Jun 10, 2014 | 64.27 | 64.36 | 63.90 | 64.31 | 391,669 | -0.97(-1.49%) |
Jun 06, 2014 | 65.67 | 65.71 | 65.23 | 65.27 | 341,449 | -0.30(-0.45%) |
Jun 05, 2014 | 65.72 | 65.72 | 65.32 | 65.57 | 408,447 | +0.20(+0.30%) |
Jun 04, 2014 | 64.91 | 66.08 | 64.91 | 65.37 | 307,328 | +0.53(+0.82%) |
Jun 03, 2014 | 64.88 | 64.94 | 64.45 | 64.84 | 234,329 | -0.12(-0.18%) |
Jun 02, 2014 | 65.22 | 65.27 | 64.89 | 64.96 | 262,976 | -0.37(-0.56%) |
May 30, 2014 | 65.26 | 65.57 | 64.91 | 65.32 | 249,740 | -0.05(-0.08%) |
May 29, 2014 | 65.20 | 65.43 | 65.06 | 65.37 | 324,231 | +0.09(+0.14%) |
May 28, 2014 | 65.77 | 66.17 | 65.10 | 65.28 | 293,509 | -0.52(-0.79%) |
May 27, 2014 | 65.49 | 65.84 | 65.11 | 65.80 | 397,198 | +0.71(+1.09%) |
May 23, 2014 | 64.36 | 65.09 | 65.09 | 65.09 | 210,454 | +0.86(+1.34%) |
May 22, 2014 | 64.59 | 65.05 | 64.08 | 64.23 | 192,031 | -0.35(-0.54%) |
May 21, 2014 | 64.36 | 64.69 | 63.93 | 64.58 | 296,340 | +0.37(+0.58%) |
May 20, 2014 | 64.89 | 65.03 | 64.08 | 64.21 | 357,093 | -0.61(-0.95%) |
May 19, 2014 | 64.85 | 65.31 | 64.52 | 64.82 | 186,862 | -0.17(-0.26%) |
May 16, 2014 | 65.09 | 65.09 | 64.45 | 64.99 | 195,463 | +0.03(+0.04%) |
May 15, 2014 | 64.35 | 65.17 | 63.60 | 64.96 | 387,288 | +0.44(+0.68%) |
May 14, 2014 | 63.94 | 64.72 | 63.82 | 64.52 | 267,765 | +0.71(+1.12%) |
May 13, 2014 | 64.17 | 64.41 | 63.57 | 63.81 | 338,967 | -0.45(-0.71%) |
May 12, 2014 | 63.62 | 64.55 | 63.47 | 64.27 | 371,790 | +1.05(+1.67%) |
May 09, 2014 | 63.94 | 64.28 | 62.56 | 63.21 | 457,446 | -0.73(-1.15%) |
May 08, 2014 | 64.57 | 64.75 | 63.76 | 63.95 | 400,042 | -0.68(-1.06%) |
May 07, 2014 | 63.64 | 65.05 | 63.31 | 64.63 | 484,253 | +1.01(+1.58%) |
May 06, 2014 | 64.28 | 64.50 | 63.55 | 63.62 | 524,316 | -0.70(-1.09%) |
May 05, 2014 | 63.94 | 65.02 | 63.77 | 64.32 | 529,775 | +0.20(+0.30%) |
May 02, 2014 | 64.01 | 64.36 | 63.60 | 64.13 | 404,243 | +0.38(+0.59%) |
May 01, 2014 | 64.04 | 64.25 | 63.24 | 63.75 | 783,991 | -0.19(-0.29%) |
Apr 30, 2014 | 62.63 | 64.36 | 62.00 | 63.94 | 1,214,771 | +2.54(+4.14%) |
Apr 29, 2014 | 59.33 | 62.82 | 59.09 | 61.40 | 1,122,503 | +2.92(+4.99%) |
Apr 28, 2014 | 58.55 | 59.07 | 57.87 | 58.48 | 456,241 | +0.10(+0.17%) |
Apr 25, 2014 | 58.63 | 58.66 | 58.11 | 58.38 | 387,870 | -0.25(-0.43%) |
Apr 24, 2014 | 58.90 | 59.41 | 58.16 | 58.63 | 305,463 | -0.17(-0.30%) |
Apr 23, 2014 | 58.77 | 59.15 | 58.44 | 58.81 | 402,547 | +0.01(+0.02%) |
Apr 22, 2014 | 59.85 | 60.07 | 58.29 | 58.79 | 416,799 | -1.29(-2.15%) |
Apr 21, 2014 | 59.94 | 60.18 | 59.56 | 60.09 | 223,193 | +0.17(+0.28%) |
Apr 17, 2014 | 59.72 | 59.92 | 59.92 | 59.92 | 221,772 | +0.20(+0.34%) |
Apr 16, 2014 | 59.81 | 60.02 | 59.51 | 59.72 | 258,163 | +0.31(+0.53%) |
Apr 15, 2014 | 59.92 | 60.02 | 58.56 | 59.40 | 358,806 | -0.47(-0.79%) |
Apr 14, 2014 | 59.42 | 60.01 | 59.42 | 59.88 | 342,223 | +0.53(+0.89%) |
Apr 11, 2014 | 59.32 | 59.85 | 58.69 | 59.35 | 535,257 | +0.15(+0.25%) |
Apr 10, 2014 | 59.25 | 59.75 | 59.11 | 59.20 | 559,716 | -0.06(-0.11%) |
Apr 09, 2014 | 58.41 | 59.54 | 58.12 | 59.26 | 360,965 | +0.93(+1.59%) |
Apr 08, 2014 | 57.93 | 58.59 | 57.68 | 58.33 | 242,982 | +0.46(+0.80%) |
Apr 07, 2014 | 59.00 | 59.20 | 57.53 | 57.87 | 295,290 | -0.41(-0.71%) |
Apr 04, 2014 | 58.81 | 59.33 | 58.23 | 58.28 | 205,348 | -0.01(-0.01%) |
Apr 03, 2014 | 58.70 | 58.77 | 58.19 | 58.29 | 404,222 | -0.31(-0.52%) |
Apr 02, 2014 | 58.22 | 58.85 | 57.91 | 58.60 | 205,199 | +0.44(+0.76%) |
Apr 01, 2014 | 57.66 | 58.54 | 57.66 | 58.16 | 308,026 | +0.56(+0.97%) |
Mar 31, 2014 | 57.29 | 58.17 | 57.29 | 57.60 | 339,931 | +0.80(+1.40%) |
Mar 28, 2014 | 56.91 | 57.05 | 56.62 | 56.80 | 233,927 | +0.01(+0.01%) |
Mar 27, 2014 | 56.47 | 56.91 | 56.25 | 56.80 | 330,216 | +0.38(+0.67%) |
Mar 26, 2014 | 57.10 | 57.31 | 56.14 | 56.42 | 239,486 | -0.40(-0.71%) |
Mar 25, 2014 | 57.06 | 57.44 | 56.78 | 56.83 | 301,442 | -0.10(-0.17%) |
Mar 24, 2014 | 56.01 | 57.16 | 56.01 | 56.92 | 452,601 | +1.14(+2.05%) |
Mar 21, 2014 | 56.85 | 57.59 | 55.76 | 55.78 | 1,773,213 | -1.11(-1.95%) |
Mar 20, 2014 | 57.29 | 57.29 | 55.85 | 56.89 | 482,950 | -0.19(-0.33%) |
Mar 19, 2014 | 58.08 | 58.31 | 56.82 | 57.08 | 378,734 | -0.99(-1.71%) |
Mar 18, 2014 | 58.95 | 59.08 | 57.59 | 58.07 | 388,009 | -0.91(-1.55%) |
Mar 17, 2014 | 58.65 | 59.28 | 58.63 | 58.98 | 147,786 | +0.85(+1.46%) |
Mar 14, 2014 | 58.39 | 59.46 | 57.63 | 58.13 | 381,628 | -0.24(-0.42%) |
Mar 13, 2014 | 60.27 | 60.74 | 58.26 | 58.37 | 378,161 | -1.81(-3.00%) |
Mar 12, 2014 | 59.88 | 60.45 | 59.78 | 60.18 | 173,119 | -0.02(-0.03%) |
Mar 11, 2014 | 60.99 | 61.45 | 60.15 | 60.20 | 286,146 | -0.65(-1.07%) |
Mar 10, 2014 | 60.64 | 61.04 | 60.45 | 60.85 | 152,928 | +0.00(+0.00%) |
Mar 07, 2014 | 60.89 | 61.17 | 60.03 | 60.85 | 336,809 | +0.00(+0.00%) |
Mar 06, 2014 | 60.14 | 60.95 | 59.91 | 60.85 | 255,133 | +1.01(+1.69%) |
Mar 05, 2014 | 59.30 | 59.88 | 59.02 | 59.84 | 244,599 | +0.36(+0.61%) |
Mar 04, 2014 | 60.36 | 60.36 | 59.28 | 59.48 | 245,864 | +0.06(+0.11%) |
Mar 03, 2014 | 58.95 | 60.13 | 58.95 | 59.41 | 287,978 | -0.16(-0.27%) |
Feb 28, 2014 | 58.84 | 60.08 | 58.84 | 59.58 | 264,030 | +0.65(+1.10%) |
Feb 27, 2014 | 57.84 | 59.11 | 57.68 | 58.93 | 246,280 | +1.11(+1.92%) |
Feb 26, 2014 | 58.19 | 58.78 | 57.54 | 57.82 | 267,835 | -0.15(-0.25%) |
Feb 25, 2014 | 57.87 | 58.47 | 57.51 | 57.96 | 282,171 | -0.08(-0.13%) |
Feb 24, 2014 | 59.29 | 59.46 | 57.74 | 58.04 | 472,324 | -1.42(-2.39%) |
Feb 21, 2014 | 59.99 | 59.99 | 59.29 | 59.46 | 245,179 | -0.39(-0.65%) |
Feb 20, 2014 | 59.30 | 60.00 | 59.24 | 59.85 | 334,599 | +0.76(+1.28%) |
Feb 19, 2014 | 59.31 | 59.89 | 58.96 | 59.09 | 357,996 | -0.22(-0.37%) |
Feb 18, 2014 | 59.86 | 60.22 | 59.02 | 59.31 | 518,978 | -0.28(-0.47%) |
Feb 14, 2014 | 59.59 | 59.59 | 59.59 | 59.59 | 520,773 | +0.38(+0.64%) |
Feb 13, 2014 | 58.84 | 59.74 | 58.32 | 59.21 | 738,777 | +0.35(+0.59%) |
Feb 12, 2014 | 57.30 | 59.81 | 56.75 | 58.86 | 780,606 | +2.39(+4.23%) |
Feb 11, 2014 | 57.00 | 57.83 | 54.65 | 56.47 | 1,268,069 | -3.35(-5.61%) |
Feb 10, 2014 | 58.00 | 59.92 | 57.51 | 59.83 | 729,201 | +1.82(+3.14%) |
Feb 07, 2014 | 58.62 | 58.81 | 57.80 | 58.00 | 354,554 | -0.19(-0.33%) |
Feb 06, 2014 | 57.08 | 58.46 | 56.83 | 58.20 | 677,918 | +1.95(+3.47%) |
Feb 05, 2014 | 53.85 | 56.57 | 53.71 | 56.24 | 752,610 | +2.51(+4.67%) |
Feb 04, 2014 | 53.72 | 54.13 | 53.31 | 53.74 | 330,208 | +0.31(+0.58%) |
Feb 03, 2014 | 54.35 | 55.01 | 53.09 | 53.42 | 528,905 | -1.06(-1.95%) |
Jan 31, 2014 | 54.14 | 54.81 | 54.14 | 54.48 | 200,953 | -0.34(-0.62%) |
Jan 30, 2014 | 54.91 | 55.20 | 54.50 | 54.82 | 294,598 | +0.15(+0.28%) |
Jan 29, 2014 | 55.09 | 55.61 | 54.58 | 54.67 | 290,571 | -0.59(-1.07%) |
Jan 28, 2014 | 55.00 | 55.47 | 54.75 | 55.26 | 266,878 | +0.58(+1.05%) |
Jan 27, 2014 | 55.88 | 56.04 | 54.66 | 54.69 | 295,031 | -0.98(-1.76%) |
Jan 24, 2014 | 57.49 | 57.49 | 55.61 | 55.66 | 327,070 | -2.20(-3.80%) |
Jan 23, 2014 | 57.12 | 58.09 | 56.40 | 57.86 | 214,993 | +0.35(+0.60%) |
Jan 22, 2014 | 57.64 | 57.66 | 57.26 | 57.51 | 156,051 | +0.06(+0.10%) |
Jan 21, 2014 | 57.26 | 57.60 | 56.47 | 57.46 | 266,847 | +0.46(+0.80%) |
Jan 17, 2014 | 57.27 | 57.00 | 57.00 | 57.00 | 212,263 | -0.46(-0.81%) |
Jan 16, 2014 | 57.13 | 57.91 | 56.87 | 57.46 | 197,810 | +0.44(+0.78%) |
Jan 15, 2014 | 55.86 | 57.12 | 55.86 | 57.02 | 241,384 | +0.92(+1.64%) |
Jan 14, 2014 | 55.46 | 56.12 | 55.08 | 56.10 | 418,435 | +0.85(+1.53%) |
Jan 13, 2014 | 56.20 | 56.22 | 55.17 | 55.25 | 268,369 | -1.18(-2.09%) |
Jan 10, 2014 | 54.92 | 56.60 | 54.88 | 56.43 | 568,215 | +1.75(+3.21%) |
Jan 09, 2014 | 56.45 | 56.81 | 54.56 | 54.68 | 549,741 | -0.96(-1.73%) |
Jan 08, 2014 | 55.38 | 55.93 | 55.32 | 55.64 | 404,019 | +0.27(+0.49%) |
Jan 07, 2014 | 55.60 | 55.88 | 55.10 | 55.37 | 402,122 | -0.13(-0.24%) |
Jan 06, 2014 | 55.34 | 55.80 | 55.21 | 55.50 | 709,368 | +0.56(+1.02%) |
Jan 03, 2014 | 55.48 | 55.48 | 54.89 | 54.94 | 397,047 | -0.09(-0.16%) |
Jan 02, 2014 | 55.48 | 55.72 | 54.71 | 55.03 | 463,894 | -0.44(-0.80%) |
Dec 31, 2013 | 55.45 | 55.48 | 55.48 | 55.48 | 206,347 | +0.35(+0.64%) |
Dec 30, 2013 | 56.23 | 56.60 | 55.00 | 55.12 | 289,445 | -1.27(-2.25%) |
Dec 27, 2013 | 55.66 | 56.67 | 55.51 | 56.39 | 253,919 | +0.57(+1.02%) |
Dec 26, 2013 | 56.34 | 56.34 | 55.61 | 55.82 | 206,902 | -0.33(-0.59%) |
Dec 24, 2013 | 54.41 | 56.41 | 54.41 | 56.15 | 188,227 | +1.68(+3.09%) |
Dec 23, 2013 | 55.32 | 55.39 | 54.16 | 54.47 | 297,311 | -0.16(-0.29%) |
Dec 20, 2013 | 52.67 | 54.72 | 52.04 | 54.63 | 1,120,713 | +2.04(+3.87%) |
Dec 19, 2013 | 52.46 | 52.72 | 52.18 | 52.59 | 324,637 | -0.03(-0.07%) |
Dec 18, 2013 | 53.15 | 53.18 | 51.83 | 52.63 | 533,646 | -0.61(-1.15%) |
Dec 17, 2013 | 51.48 | 53.35 | 51.46 | 53.24 | 373,625 | +1.65(+3.20%) |
Dec 16, 2013 | 51.34 | 51.75 | 51.13 | 51.59 | 261,613 | +0.25(+0.49%) |
Dec 13, 2013 | 51.35 | 51.90 | 50.91 | 51.34 | 212,403 | +0.21(+0.42%) |
Dec 12, 2013 | 50.82 | 51.32 | 50.76 | 51.12 | 223,699 | +0.22(+0.44%) |
Dec 11, 2013 | 51.62 | 51.71 | 50.15 | 50.90 | 329,048 | -0.62(-1.20%) |
Dec 10, 2013 | 51.34 | 52.21 | 51.34 | 51.52 | 389,672 | +0.06(+0.12%) |
Dec 09, 2013 | 50.58 | 51.71 | 50.24 | 51.46 | 368,924 | +0.92(+1.82%) |
Dec 06, 2013 | 50.24 | 50.70 | 49.99 | 50.53 | 154,781 | +0.60(+1.21%) |
Dec 05, 2013 | 49.58 | 50.41 | 49.58 | 49.93 | 330,003 | +0.10(+0.21%) |
Dec 04, 2013 | 49.60 | 50.08 | 49.54 | 49.83 | 156,880 | +0.19(+0.38%) |
Dec 03, 2013 | 49.06 | 49.87 | 48.88 | 49.64 | 274,571 | +0.37(+0.76%) |
Dec 02, 2013 | 49.52 | 49.97 | 49.22 | 49.27 | 149,623 | -0.32(-0.64%) |
Nov 29, 2013 | 49.75 | 50.15 | 49.49 | 49.58 | 94,620 | -0.16(-0.32%) |
Nov 27, 2013 | 49.82 | 49.96 | 49.26 | 49.74 | 121,639 | -0.05(-0.10%) |
Nov 26, 2013 | 49.15 | 49.99 | 48.98 | 49.79 | 221,175 | +0.57(+1.16%) |
Nov 25, 2013 | 49.72 | 49.86 | 49.04 | 49.22 | 133,200 | -0.44(-0.89%) |
Nov 22, 2013 | 49.05 | 49.71 | 48.75 | 49.66 | 156,916 | +0.50(+1.01%) |
Nov 21, 2013 | 49.48 | 49.70 | 48.76 | 49.17 | 157,769 | -0.12(-0.24%) |
Nov 20, 2013 | 49.96 | 50.27 | 49.01 | 49.28 | 180,681 | -0.72(-1.44%) |
Nov 19, 2013 | 49.98 | 50.48 | 49.77 | 50.00 | 124,796 | -0.10(-0.21%) |
Nov 18, 2013 | 50.47 | 50.53 | 49.76 | 50.11 | 114,280 | -0.16(-0.31%) |
Nov 15, 2013 | 50.42 | 50.67 | 50.08 | 50.27 | 142,807 | -0.01(-0.01%) |
Nov 14, 2013 | 50.42 | 50.71 | 50.18 | 50.27 | 94,313 | +0.52(+1.05%) |
Nov 12, 2013 | 50.15 | 50.31 | 49.46 | 49.75 | 247,137 | -0.54(-1.08%) |
Nov 11, 2013 | 50.62 | 50.79 | 50.16 | 50.29 | 157,505 | -0.26(-0.52%) |
Nov 08, 2013 | 49.85 | 50.60 | 49.67 | 50.55 | 93,840 | +0.69(+1.39%) |
Nov 07, 2013 | 51.25 | 51.48 | 49.73 | 49.86 | 307,663 | -1.29(-2.51%) |
Nov 06, 2013 | 51.37 | 51.50 | 50.62 | 51.15 | 119,262 | +0.08(+0.16%) |
Nov 05, 2013 | 51.06 | 51.45 | 50.18 | 51.06 | 299,241 | -0.09(-0.17%) |
Nov 04, 2013 | 51.72 | 52.06 | 50.68 | 51.15 | 336,482 | -0.57(-1.10%) |