Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.99 | 51.27 | 50.56 | 51.15 | 1,486,136 | +0.90(+1.80%) |
Oct 30, 2014 | 49.94 | 50.52 | 49.66 | 50.24 | 1,443,134 | +0.14(+0.28%) |
Oct 29, 2014 | 50.87 | 50.87 | 49.76 | 50.10 | 1,941,663 | -0.70(-1.38%) |
Oct 28, 2014 | 49.99 | 50.89 | 49.49 | 50.80 | 2,082,991 | +1.28(+2.58%) |
Oct 27, 2014 | 49.61 | 49.91 | 50.11 | 49.53 | 1,193,897 | -0.59(-1.17%) |
Oct 24, 2014 | 49.71 | 50.18 | 49.14 | 50.11 | 966,952 | +0.35(+0.70%) |
Oct 23, 2014 | 50.15 | 51.12 | 49.25 | 49.76 | 2,755,087 | +1.37(+2.82%) |
Oct 22, 2014 | 49.91 | 50.05 | 48.33 | 48.40 | 2,111,400 | -1.13(-2.28%) |
Oct 21, 2014 | 48.90 | 49.73 | 48.74 | 49.53 | 2,049,292 | +1.02(+2.11%) |
Oct 20, 2014 | 47.76 | 48.53 | 47.18 | 48.50 | 1,605,418 | +0.67(+1.41%) |
Oct 17, 2014 | 47.78 | 48.75 | 47.53 | 47.83 | 2,208,870 | +0.61(+1.30%) |
Oct 16, 2014 | 46.13 | 47.53 | 46.08 | 47.21 | 2,249,850 | +0.15(+0.32%) |
Oct 15, 2014 | 46.04 | 47.36 | 44.99 | 47.06 | 2,349,251 | +0.18(+0.39%) |
Oct 14, 2014 | 47.07 | 47.62 | 46.29 | 46.88 | 1,815,559 | +0.31(+0.66%) |
Oct 13, 2014 | 48.22 | 48.83 | 46.50 | 46.57 | 1,270,783 | -1.64(-3.40%) |
Oct 10, 2014 | 49.35 | 49.44 | 47.88 | 48.21 | 1,908,245 | -1.11(-2.26%) |
Oct 09, 2014 | 51.25 | 51.41 | 49.28 | 49.32 | 1,484,072 | -2.09(-4.07%) |
Oct 08, 2014 | 51.04 | 51.46 | 50.16 | 51.42 | 1,250,632 | +0.20(+0.39%) |
Oct 07, 2014 | 51.86 | 52.34 | 51.17 | 51.22 | 1,374,468 | -0.92(-1.76%) |
Oct 06, 2014 | 52.69 | 53.35 | 51.90 | 52.14 | 1,223,764 | +0.46(+0.90%) |
Oct 03, 2014 | 51.62 | 51.93 | 51.02 | 51.67 | 1,818,156 | +0.09(+0.17%) |
Oct 02, 2014 | 50.62 | 51.65 | 50.13 | 51.58 | 1,925,183 | +0.95(+1.89%) |
Oct 01, 2014 | 51.45 | 51.49 | 50.18 | 50.63 | 2,454,959 | -0.97(-1.88%) |
Sep 30, 2014 | 52.55 | 52.74 | 51.14 | 51.60 | 2,143,295 | -0.99(-1.88%) |
Sep 29, 2014 | 52.66 | 53.03 | 52.43 | 52.59 | 1,195,527 | -0.74(-1.40%) |
Sep 26, 2014 | 53.11 | 53.49 | 52.84 | 53.34 | 1,049,389 | +0.22(+0.41%) |
Sep 25, 2014 | 55.02 | 55.02 | 53.06 | 53.12 | 1,689,891 | -2.23(-4.02%) |
Sep 24, 2014 | 55.38 | 55.65 | 54.90 | 55.34 | 941,444 | +0.10(+0.17%) |
Sep 23, 2014 | 55.36 | 55.68 | 55.05 | 55.25 | 952,094 | -0.18(-0.32%) |
Sep 22, 2014 | 56.08 | 56.45 | 55.40 | 55.42 | 1,539,741 | -0.69(-1.23%) |
Sep 19, 2014 | 56.99 | 57.06 | 55.96 | 56.11 | 1,296,995 | -0.87(-1.52%) |
Sep 18, 2014 | 57.11 | 57.16 | 56.80 | 56.98 | 804,766 | +0.09(+0.15%) |
Sep 17, 2014 | 56.95 | 57.34 | 56.63 | 56.89 | 1,160,465 | -0.04(-0.06%) |
Sep 16, 2014 | 56.29 | 57.16 | 56.09 | 56.93 | 1,345,399 | +0.60(+1.07%) |
Sep 15, 2014 | 56.12 | 56.48 | 55.58 | 56.32 | 763,691 | +0.44(+0.78%) |
Sep 12, 2014 | 56.39 | 56.47 | 55.37 | 55.89 | 1,133,018 | -0.49(-0.87%) |
Sep 11, 2014 | 56.09 | 56.86 | 56.02 | 56.38 | 1,561,643 | -0.07(-0.12%) |
Sep 10, 2014 | 55.22 | 56.68 | 55.17 | 56.44 | 1,872,907 | +1.12(+2.02%) |
Sep 09, 2014 | 55.59 | 55.72 | 55.12 | 55.33 | 705,829 | -0.38(-0.67%) |
Sep 08, 2014 | 55.58 | 56.22 | 55.54 | 55.70 | 954,186 | +0.11(+0.20%) |
Sep 05, 2014 | 55.30 | 55.62 | 55.07 | 55.59 | 489,529 | +0.16(+0.28%) |
Sep 04, 2014 | 55.42 | 55.83 | 55.26 | 55.43 | 729,018 | -0.02(-0.03%) |
Sep 03, 2014 | 55.95 | 56.27 | 55.40 | 55.45 | 565,781 | -0.31(-0.56%) |
Sep 02, 2014 | 55.53 | 55.94 | 55.47 | 55.76 | 998,608 | +0.30(+0.53%) |
Aug 29, 2014 | 55.31 | 55.47 | 55.47 | 55.47 | 763,669 | +0.32(+0.59%) |
Aug 28, 2014 | 54.17 | 55.55 | 53.75 | 55.14 | 1,620,329 | +0.71(+1.30%) |
Aug 27, 2014 | 54.18 | 54.61 | 54.18 | 54.44 | 985,759 | +0.05(+0.10%) |
Aug 26, 2014 | 54.54 | 54.56 | 54.21 | 54.38 | 937,606 | +0.03(+0.06%) |
Aug 25, 2014 | 54.23 | 54.37 | 53.89 | 54.35 | 551,329 | +0.43(+0.79%) |
Aug 22, 2014 | 53.88 | 54.23 | 53.53 | 53.92 | 677,595 | -0.10(-0.18%) |
Aug 21, 2014 | 54.09 | 54.47 | 53.82 | 54.02 | 782,950 | -0.01(-0.02%) |
Aug 20, 2014 | 53.82 | 54.11 | 53.56 | 54.03 | 1,356,179 | -0.03(-0.06%) |
Aug 19, 2014 | 53.85 | 54.06 | 53.62 | 54.06 | 885,983 | +0.27(+0.50%) |
Aug 18, 2014 | 53.55 | 54.24 | 53.55 | 53.79 | 849,501 | +0.44(+0.82%) |
Aug 15, 2014 | 52.92 | 53.40 | 52.61 | 53.35 | 1,695,326 | +0.43(+0.81%) |
Aug 14, 2014 | 53.47 | 53.51 | 52.69 | 52.93 | 1,286,419 | -0.63(-1.17%) |
Aug 13, 2014 | 53.01 | 53.82 | 52.78 | 53.55 | 1,168,826 | +0.76(+1.44%) |
Aug 12, 2014 | 52.90 | 53.18 | 52.58 | 52.80 | 1,425,039 | -0.32(-0.61%) |
Aug 11, 2014 | 53.83 | 53.89 | 53.07 | 53.12 | 1,137,294 | -0.03(-0.05%) |
Aug 08, 2014 | 52.92 | 53.23 | 52.46 | 53.14 | 2,023,430 | +0.28(+0.53%) |
Aug 07, 2014 | 53.89 | 54.02 | 52.66 | 52.87 | 1,554,652 | -0.59(-1.11%) |
Aug 06, 2014 | 53.52 | 53.87 | 53.13 | 53.46 | 1,193,121 | -0.16(-0.29%) |
Aug 05, 2014 | 53.65 | 54.60 | 53.41 | 53.62 | 2,556,336 | -0.44(-0.82%) |
Aug 04, 2014 | 53.90 | 54.17 | 53.26 | 54.06 | 1,664,052 | +0.19(+0.36%) |
Aug 01, 2014 | 53.19 | 54.50 | 53.00 | 53.87 | 3,532,140 | +0.36(+0.67%) |
Jul 31, 2014 | 58.20 | 58.20 | 52.22 | 53.51 | 6,640,838 | -4.68(-8.05%) |
Jul 30, 2014 | 58.95 | 59.40 | 58.08 | 58.20 | 1,802,427 | -0.47(-0.80%) |
Jul 29, 2014 | 61.07 | 61.08 | 58.64 | 58.67 | 1,817,065 | -1.42(-2.37%) |
Jul 28, 2014 | 60.14 | 60.31 | 59.44 | 60.09 | 1,211,107 | -0.17(-0.28%) |
Jul 25, 2014 | 58.95 | 60.34 | 58.95 | 60.25 | 2,210,347 | +1.33(+2.27%) |
Jul 24, 2014 | 59.66 | 59.84 | 58.61 | 58.92 | 1,896,845 | -0.74(-1.24%) |
Jul 23, 2014 | 59.87 | 60.27 | 59.29 | 59.66 | 1,719,608 | -0.09(-0.15%) |
Jul 22, 2014 | 60.43 | 60.82 | 59.75 | 59.75 | 1,124,370 | -0.56(-0.93%) |
Jul 21, 2014 | 60.84 | 61.38 | 60.30 | 60.31 | 919,403 | -0.93(-1.52%) |
Jul 18, 2014 | 60.75 | 61.51 | 60.63 | 61.24 | 1,630,348 | +0.67(+1.11%) |
Jul 17, 2014 | 59.85 | 61.24 | 59.42 | 60.57 | 2,360,220 | +0.31(+0.52%) |
Jul 16, 2014 | 61.37 | 62.00 | 59.96 | 60.25 | 3,123,901 | -0.84(-1.37%) |
Jul 15, 2014 | 66.33 | 66.54 | 59.60 | 61.09 | 16,694,610 | -2.26(-3.57%) |
Jul 14, 2014 | 63.18 | 63.50 | 62.94 | 63.35 | 547,980 | +0.54(+0.86%) |
Jul 11, 2014 | 62.44 | 62.85 | 62.28 | 62.81 | 357,514 | +0.35(+0.56%) |
Jul 10, 2014 | 62.03 | 62.75 | 61.83 | 62.46 | 389,926 | -0.42(-0.67%) |
Jul 09, 2014 | 63.33 | 63.50 | 62.65 | 62.88 | 397,054 | -0.16(-0.25%) |
Jul 08, 2014 | 62.94 | 63.20 | 62.73 | 63.04 | 388,775 | +0.03(+0.06%) |
Jul 07, 2014 | 62.79 | 63.17 | 62.73 | 63.00 | 431,535 | -0.21(-0.33%) |
Jul 03, 2014 | 62.86 | 63.21 | 63.21 | 63.21 | 379,886 | +0.46(+0.74%) |
Jul 02, 2014 | 62.74 | 63.02 | 62.49 | 62.75 | 530,061 | -0.17(-0.26%) |
Jul 01, 2014 | 62.65 | 63.32 | 62.59 | 62.92 | 519,839 | +0.54(+0.87%) |
Jun 30, 2014 | 62.75 | 62.75 | 61.89 | 62.37 | 596,699 | -0.31(-0.49%) |
Jun 27, 2014 | 61.75 | 62.68 | 61.51 | 62.68 | 889,316 | +0.68(+1.10%) |
Jun 26, 2014 | 62.19 | 62.34 | 61.58 | 62.00 | 355,959 | -0.13(-0.21%) |
Jun 25, 2014 | 61.61 | 62.28 | 61.55 | 62.13 | 432,426 | +0.58(+0.95%) |
Jun 24, 2014 | 62.06 | 62.71 | 61.48 | 61.55 | 541,664 | -0.56(-0.90%) |
Jun 23, 2014 | 62.35 | 62.45 | 61.95 | 62.10 | 408,308 | -0.29(-0.46%) |
Jun 20, 2014 | 62.49 | 62.66 | 62.01 | 62.39 | 484,642 | +0.17(+0.28%) |
Jun 19, 2014 | 62.00 | 62.43 | 62.00 | 62.22 | 316,818 | +0.21(+0.34%) |
Jun 18, 2014 | 62.30 | 62.51 | 61.57 | 62.01 | 461,143 | -0.23(-0.36%) |
Jun 17, 2014 | 61.41 | 62.55 | 61.29 | 62.23 | 829,086 | +0.79(+1.28%) |
Jun 16, 2014 | 61.99 | 62.10 | 61.40 | 61.45 | 567,318 | -0.49(-0.79%) |
Jun 13, 2014 | 61.77 | 62.11 | 61.71 | 61.94 | 686,364 | +0.15(+0.24%) |
Jun 12, 2014 | 62.39 | 62.67 | 61.71 | 61.79 | 408,727 | -0.67(-1.08%) |
Jun 11, 2014 | 62.56 | 63.13 | 62.20 | 62.46 | 437,742 | -0.30(-0.48%) |
Jun 10, 2014 | 62.68 | 62.94 | 62.34 | 62.76 | 436,426 | +0.03(+0.06%) |
Jun 06, 2014 | 62.21 | 62.85 | 62.10 | 62.73 | 621,417 | +0.62(+0.99%) |
Jun 05, 2014 | 61.82 | 62.45 | 61.48 | 62.11 | 758,208 | +0.54(+0.88%) |
Jun 04, 2014 | 60.69 | 61.62 | 60.53 | 61.57 | 802,235 | +0.72(+1.19%) |
Jun 03, 2014 | 60.29 | 61.10 | 60.09 | 60.85 | 579,416 | +0.31(+0.52%) |
Jun 02, 2014 | 60.22 | 60.67 | 59.84 | 60.54 | 436,294 | +0.41(+0.68%) |
May 30, 2014 | 60.12 | 60.38 | 59.84 | 60.13 | 372,706 | -0.12(-0.20%) |
May 29, 2014 | 59.64 | 60.30 | 59.27 | 60.25 | 468,694 | +0.77(+1.30%) |
May 28, 2014 | 59.46 | 59.63 | 59.00 | 59.48 | 432,214 | -0.12(-0.20%) |
May 27, 2014 | 59.91 | 60.22 | 59.55 | 59.60 | 260,725 | -0.07(-0.12%) |
May 23, 2014 | 59.17 | 59.67 | 59.67 | 59.67 | 499,513 | +0.40(+0.67%) |
May 22, 2014 | 59.10 | 59.50 | 58.90 | 59.27 | 254,193 | +0.11(+0.19%) |
May 21, 2014 | 58.87 | 59.37 | 58.68 | 59.16 | 583,547 | +0.52(+0.89%) |
May 20, 2014 | 59.03 | 59.16 | 58.44 | 58.63 | 646,226 | -0.36(-0.62%) |
May 19, 2014 | 58.73 | 59.65 | 58.63 | 59.00 | 699,175 | +0.15(+0.25%) |
May 16, 2014 | 58.86 | 59.00 | 58.24 | 58.85 | 774,487 | +0.04(+0.07%) |
May 15, 2014 | 59.81 | 60.08 | 58.66 | 58.81 | 837,840 | -1.14(-1.90%) |
May 14, 2014 | 59.88 | 60.26 | 59.70 | 59.95 | 402,672 | -0.08(-0.13%) |
May 13, 2014 | 60.28 | 60.74 | 60.00 | 60.02 | 462,103 | -0.25(-0.42%) |
May 12, 2014 | 59.62 | 60.47 | 59.62 | 60.28 | 440,952 | +0.95(+1.60%) |
May 09, 2014 | 59.13 | 59.53 | 58.82 | 59.33 | 438,872 | +0.11(+0.19%) |
May 08, 2014 | 59.38 | 59.86 | 59.07 | 59.22 | 723,413 | -0.31(-0.53%) |
May 07, 2014 | 59.49 | 59.69 | 59.10 | 59.53 | 639,527 | +0.23(+0.38%) |
May 06, 2014 | 59.37 | 59.75 | 59.16 | 59.30 | 924,534 | -0.29(-0.48%) |
May 05, 2014 | 58.92 | 59.89 | 58.92 | 59.59 | 630,664 | +0.41(+0.69%) |
May 02, 2014 | 58.95 | 59.64 | 58.63 | 59.18 | 729,138 | +0.31(+0.53%) |
May 01, 2014 | 58.70 | 59.06 | 58.45 | 58.87 | 518,485 | +0.61(+1.04%) |
Apr 30, 2014 | 57.89 | 58.43 | 57.59 | 58.26 | 553,646 | +0.39(+0.68%) |
Apr 29, 2014 | 57.63 | 58.30 | 57.63 | 57.87 | 472,385 | +0.50(+0.86%) |
Apr 28, 2014 | 57.55 | 57.63 | 56.81 | 57.37 | 584,474 | +0.15(+0.26%) |
Apr 25, 2014 | 57.89 | 57.99 | 57.14 | 57.23 | 418,581 | -0.86(-1.48%) |
Apr 24, 2014 | 58.31 | 58.39 | 58.00 | 58.09 | 779,089 | -0.20(-0.34%) |
Apr 23, 2014 | 58.91 | 59.30 | 58.07 | 58.29 | 811,471 | -0.58(-0.99%) |
Apr 22, 2014 | 58.57 | 58.97 | 58.39 | 58.87 | 516,098 | +0.47(+0.80%) |
Apr 21, 2014 | 57.84 | 58.43 | 57.49 | 58.40 | 812,685 | +0.45(+0.78%) |
Apr 17, 2014 | 58.18 | 57.95 | 57.95 | 57.95 | 503,311 | +0.35(+0.60%) |
Apr 16, 2014 | 57.40 | 57.73 | 57.04 | 57.60 | 566,774 | +0.57(+1.01%) |
Apr 15, 2014 | 57.11 | 57.22 | 56.10 | 57.03 | 789,551 | +0.03(+0.05%) |
Apr 14, 2014 | 56.64 | 57.18 | 56.39 | 57.00 | 658,548 | +0.63(+1.13%) |
Apr 11, 2014 | 56.40 | 57.01 | 56.34 | 56.37 | 572,241 | -0.23(-0.41%) |
Apr 10, 2014 | 57.34 | 57.68 | 56.53 | 56.60 | 827,904 | -0.82(-1.42%) |
Apr 09, 2014 | 57.01 | 57.76 | 56.91 | 57.42 | 868,231 | +0.61(+1.07%) |
Apr 08, 2014 | 56.38 | 57.10 | 56.22 | 56.81 | 574,555 | +0.30(+0.52%) |
Apr 07, 2014 | 57.43 | 57.44 | 56.41 | 56.51 | 478,131 | -0.94(-1.63%) |
Apr 04, 2014 | 58.43 | 58.43 | 56.98 | 57.45 | 628,310 | -0.60(-1.03%) |
Apr 03, 2014 | 58.24 | 58.66 | 57.90 | 58.05 | 511,491 | -0.10(-0.18%) |
Apr 02, 2014 | 57.94 | 58.30 | 57.45 | 58.16 | 379,053 | +0.41(+0.71%) |
Apr 01, 2014 | 57.87 | 58.11 | 57.25 | 57.75 | 546,915 | +0.03(+0.05%) |
Mar 31, 2014 | 56.92 | 57.90 | 56.69 | 57.72 | 587,884 | +1.15(+2.03%) |
Mar 28, 2014 | 56.38 | 56.74 | 56.22 | 56.57 | 404,302 | +0.18(+0.32%) |
Mar 27, 2014 | 56.04 | 56.58 | 55.92 | 56.39 | 569,564 | +0.46(+0.82%) |
Mar 26, 2014 | 56.53 | 56.95 | 55.92 | 55.93 | 483,798 | -0.43(-0.76%) |
Mar 25, 2014 | 56.64 | 56.91 | 56.16 | 56.36 | 386,778 | +0.37(+0.67%) |
Mar 24, 2014 | 56.34 | 56.90 | 55.76 | 55.98 | 740,411 | -0.21(-0.37%) |
Mar 21, 2014 | 55.99 | 56.70 | 55.84 | 56.19 | 1,243,555 | +0.50(+0.91%) |
Mar 20, 2014 | 55.86 | 56.00 | 55.32 | 55.69 | 794,677 | -0.19(-0.34%) |
Mar 19, 2014 | 56.32 | 56.55 | 55.69 | 55.88 | 277,540 | -0.40(-0.71%) |
Mar 18, 2014 | 56.09 | 56.33 | 55.78 | 56.28 | 503,688 | +0.36(+0.64%) |
Mar 17, 2014 | 55.68 | 56.06 | 55.28 | 55.92 | 530,316 | +0.71(+1.29%) |
Mar 14, 2014 | 55.65 | 56.31 | 55.13 | 55.21 | 694,130 | -0.58(-1.04%) |
Mar 13, 2014 | 56.52 | 56.86 | 55.72 | 55.79 | 698,259 | -0.70(-1.25%) |
Mar 12, 2014 | 56.35 | 56.67 | 56.18 | 56.50 | 708,386 | -0.22(-0.39%) |
Mar 11, 2014 | 56.65 | 57.21 | 56.64 | 56.72 | 554,099 | -0.37(-0.65%) |
Mar 10, 2014 | 57.38 | 57.72 | 56.73 | 57.09 | 539,929 | -0.50(-0.87%) |
Mar 07, 2014 | 57.79 | 57.97 | 57.28 | 57.59 | 467,984 | -0.03(-0.04%) |
Mar 06, 2014 | 57.27 | 57.95 | 57.26 | 57.62 | 283,933 | +0.47(+0.82%) |
Mar 05, 2014 | 57.20 | 57.45 | 56.83 | 57.15 | 422,075 | +0.00(+0.00%) |
Mar 04, 2014 | 57.26 | 58.20 | 56.99 | 57.15 | 1,627,285 | +0.26(+0.46%) |
Mar 03, 2014 | 56.45 | 57.33 | 56.39 | 56.89 | 843,117 | -0.22(-0.38%) |
Feb 28, 2014 | 56.67 | 57.52 | 56.55 | 57.11 | 439,960 | +0.35(+0.63%) |
Feb 27, 2014 | 56.58 | 56.83 | 56.31 | 56.75 | 316,924 | +0.02(+0.03%) |
Feb 26, 2014 | 56.82 | 56.82 | 55.66 | 56.74 | 653,959 | +1.11(+1.99%) |
Feb 25, 2014 | 55.38 | 55.96 | 55.03 | 55.63 | 548,926 | +0.38(+0.69%) |
Feb 24, 2014 | 55.46 | 55.46 | 55.03 | 55.25 | 593,871 | -0.06(-0.11%) |
Feb 21, 2014 | 55.89 | 56.11 | 55.23 | 55.31 | 770,645 | -0.46(-0.82%) |
Feb 20, 2014 | 55.77 | 56.03 | 55.69 | 55.77 | 639,439 | +0.03(+0.05%) |
Feb 19, 2014 | 55.82 | 56.38 | 55.70 | 55.74 | 865,798 | -0.06(-0.11%) |
Feb 18, 2014 | 56.59 | 56.59 | 55.66 | 55.80 | 521,694 | -0.68(-1.20%) |
Feb 14, 2014 | 56.14 | 56.48 | 56.48 | 56.48 | 283,568 | +0.39(+0.69%) |
Feb 13, 2014 | 55.52 | 56.31 | 55.04 | 56.09 | 453,528 | +0.29(+0.53%) |
Feb 12, 2014 | 55.45 | 55.90 | 55.45 | 55.79 | 521,753 | +0.32(+0.58%) |
Feb 11, 2014 | 55.04 | 55.77 | 54.92 | 55.47 | 435,878 | +0.34(+0.61%) |
Feb 10, 2014 | 54.65 | 55.48 | 54.65 | 55.13 | 411,711 | +0.20(+0.36%) |
Feb 07, 2014 | 54.61 | 55.01 | 54.37 | 54.94 | 390,433 | +0.52(+0.95%) |
Feb 06, 2014 | 54.13 | 54.55 | 53.91 | 54.42 | 473,297 | +0.34(+0.62%) |
Feb 05, 2014 | 53.74 | 54.18 | 52.72 | 54.08 | 948,030 | +0.24(+0.45%) |
Feb 04, 2014 | 54.68 | 54.68 | 53.55 | 53.84 | 1,257,501 | -0.02(-0.03%) |
Feb 03, 2014 | 55.80 | 55.86 | 53.78 | 53.85 | 1,542,363 | -1.69(-3.04%) |
Jan 31, 2014 | 55.44 | 56.34 | 55.39 | 55.54 | 747,840 | -0.38(-0.68%) |
Jan 30, 2014 | 56.48 | 56.80 | 55.54 | 55.92 | 835,857 | -0.55(-0.97%) |
Jan 29, 2014 | 55.24 | 57.58 | 54.72 | 56.47 | 1,860,402 | +1.77(+3.24%) |
Jan 28, 2014 | 55.12 | 55.20 | 54.15 | 54.69 | 828,566 | -0.34(-0.61%) |
Jan 27, 2014 | 54.75 | 55.53 | 54.23 | 55.03 | 635,516 | +0.24(+0.44%) |
Jan 24, 2014 | 56.50 | 56.50 | 54.72 | 54.79 | 880,857 | -1.91(-3.37%) |
Jan 23, 2014 | 57.06 | 57.32 | 56.44 | 56.70 | 450,437 | -0.68(-1.18%) |
Jan 22, 2014 | 57.58 | 57.78 | 57.12 | 57.38 | 294,132 | +0.13(+0.23%) |
Jan 21, 2014 | 57.28 | 57.54 | 57.04 | 57.25 | 485,655 | +0.13(+0.23%) |
Jan 17, 2014 | 57.45 | 57.12 | 57.12 | 57.12 | 441,415 | -0.32(-0.56%) |
Jan 16, 2014 | 57.71 | 57.86 | 57.25 | 57.44 | 395,161 | -0.32(-0.55%) |
Jan 15, 2014 | 57.64 | 58.25 | 57.64 | 57.76 | 513,573 | +0.11(+0.20%) |
Jan 14, 2014 | 56.96 | 57.65 | 56.68 | 57.64 | 618,978 | +0.74(+1.31%) |
Jan 13, 2014 | 57.37 | 57.60 | 56.67 | 56.90 | 860,624 | -0.64(-1.11%) |
Jan 10, 2014 | 57.00 | 57.56 | 56.61 | 57.54 | 1,074,441 | +0.57(+1.00%) |
Jan 09, 2014 | 56.73 | 57.45 | 56.25 | 56.97 | 1,198,611 | +0.83(+1.48%) |
Jan 08, 2014 | 55.07 | 56.16 | 55.07 | 56.14 | 1,300,676 | +1.15(+2.09%) |
Jan 07, 2014 | 54.98 | 55.35 | 54.43 | 54.99 | 765,776 | +0.37(+0.68%) |
Jan 06, 2014 | 54.84 | 54.84 | 53.99 | 54.62 | 967,596 | -0.12(-0.22%) |
Jan 03, 2014 | 54.73 | 54.81 | 54.33 | 54.74 | 464,477 | +0.10(+0.17%) |
Jan 02, 2014 | 54.85 | 55.04 | 54.17 | 54.64 | 634,137 | -0.22(-0.39%) |
Dec 31, 2013 | 54.68 | 54.86 | 54.86 | 54.86 | 447,077 | +0.11(+0.21%) |
Dec 30, 2013 | 55.00 | 55.34 | 54.75 | 54.75 | 550,346 | -0.26(-0.47%) |
Dec 27, 2013 | 54.96 | 55.33 | 54.84 | 55.00 | 319,618 | +0.16(+0.30%) |
Dec 26, 2013 | 54.53 | 55.00 | 54.52 | 54.84 | 417,725 | +0.61(+1.13%) |
Dec 24, 2013 | 53.91 | 54.49 | 53.67 | 54.23 | 476,651 | +0.17(+0.32%) |
Dec 23, 2013 | 55.24 | 55.24 | 54.02 | 54.05 | 1,234,724 | -0.98(-1.78%) |
Dec 20, 2013 | 54.38 | 55.32 | 54.34 | 55.03 | 1,312,414 | +0.40(+0.73%) |
Dec 19, 2013 | 54.89 | 55.11 | 54.07 | 54.63 | 1,540,969 | -0.59(-1.07%) |
Dec 18, 2013 | 57.12 | 57.40 | 55.07 | 55.22 | 2,714,471 | -4.29(-7.21%) |
Dec 17, 2013 | 58.95 | 59.55 | 58.69 | 59.51 | 600,616 | +0.61(+1.04%) |
Dec 16, 2013 | 59.08 | 59.99 | 58.79 | 58.90 | 370,436 | +0.11(+0.19%) |
Dec 13, 2013 | 58.63 | 58.83 | 58.43 | 58.79 | 325,037 | +0.34(+0.58%) |
Dec 12, 2013 | 58.86 | 59.20 | 58.36 | 58.45 | 675,469 | -0.54(-0.91%) |
Dec 11, 2013 | 60.06 | 60.44 | 58.83 | 58.99 | 534,909 | -0.94(-1.57%) |
Dec 10, 2013 | 59.83 | 60.37 | 59.80 | 59.93 | 485,787 | -0.05(-0.09%) |
Dec 09, 2013 | 60.17 | 60.19 | 59.74 | 59.98 | 456,138 | +0.03(+0.04%) |
Dec 06, 2013 | 59.45 | 60.09 | 59.37 | 59.95 | 404,627 | +1.05(+1.79%) |
Dec 05, 2013 | 58.44 | 59.26 | 58.13 | 58.90 | 617,696 | +0.33(+0.56%) |
Dec 04, 2013 | 58.67 | 59.24 | 58.05 | 58.57 | 472,222 | -0.29(-0.50%) |
Dec 03, 2013 | 59.19 | 59.58 | 58.41 | 58.87 | 583,130 | -0.54(-0.91%) |
Dec 02, 2013 | 59.39 | 60.22 | 59.08 | 59.41 | 746,174 | +0.16(+0.26%) |
Nov 29, 2013 | 59.67 | 59.94 | 59.23 | 59.26 | 309,642 | -0.25(-0.42%) |
Nov 27, 2013 | 58.67 | 59.53 | 58.44 | 59.51 | 606,324 | +0.87(+1.49%) |
Nov 26, 2013 | 59.08 | 59.20 | 58.57 | 58.64 | 770,692 | -0.44(-0.74%) |
Nov 25, 2013 | 58.86 | 59.24 | 58.75 | 59.08 | 458,544 | +0.18(+0.31%) |
Nov 22, 2013 | 58.73 | 58.98 | 58.39 | 58.89 | 354,304 | +0.14(+0.23%) |
Nov 21, 2013 | 58.13 | 58.93 | 57.86 | 58.76 | 543,434 | +0.73(+1.26%) |
Nov 20, 2013 | 58.07 | 58.28 | 57.83 | 58.02 | 434,440 | +0.03(+0.06%) |
Nov 19, 2013 | 58.19 | 58.38 | 57.70 | 57.99 | 442,135 | -0.25(-0.43%) |
Nov 18, 2013 | 58.45 | 58.49 | 58.00 | 58.24 | 414,333 | -0.04(-0.07%) |
Nov 15, 2013 | 58.22 | 58.37 | 58.06 | 58.28 | 431,331 | +0.03(+0.04%) |
Nov 14, 2013 | 58.27 | 58.57 | 58.03 | 58.26 | 380,400 | +0.12(+0.21%) |
Nov 13, 2013 | 57.80 | 58.29 | 57.67 | 58.13 | 500,993 | +0.15(+0.25%) |
Nov 12, 2013 | 57.98 | 58.54 | 57.70 | 57.99 | 719,903 | -0.09(-0.16%) |
Nov 11, 2013 | 57.95 | 58.25 | 57.69 | 58.08 | 367,840 | +0.01(+0.01%) |
Nov 08, 2013 | 57.32 | 58.07 | 57.32 | 58.07 | 594,974 | +0.66(+1.14%) |
Nov 07, 2013 | 57.94 | 58.23 | 57.30 | 57.42 | 380,762 | -0.43(-0.75%) |
Nov 06, 2013 | 57.69 | 58.17 | 57.54 | 57.85 | 244,010 | +0.34(+0.58%) |
Nov 05, 2013 | 57.71 | 58.01 | 57.13 | 57.51 | 343,961 | -0.41(-0.70%) |
Nov 04, 2013 | 57.60 | 58.10 | 57.60 | 57.92 | 562,317 | +0.34(+0.58%) |