Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 61.47 | 61.65 | 61.28 | 61.48 | 102,326 | -0.01(-0.01%) |
Oct 30, 2014 | 61.77 | 61.87 | 61.49 | 61.49 | 161,840 | -0.03(-0.05%) |
Oct 29, 2014 | 61.49 | 61.67 | 61.24 | 61.52 | 275,582 | -0.03(-0.04%) |
Oct 28, 2014 | 61.62 | 61.72 | 61.50 | 61.55 | 97,259 | -0.18(-0.29%) |
Oct 27, 2014 | 61.71 | 61.83 | 61.67 | 61.73 | 148,849 | +0.01(+0.02%) |
Oct 24, 2014 | 61.76 | 61.97 | 61.55 | 61.71 | 89,118 | -0.01(-0.01%) |
Oct 23, 2014 | 61.97 | 62.00 | 61.49 | 61.72 | 251,418 | -0.32(-0.52%) |
Oct 22, 2014 | 62.01 | 62.18 | 61.84 | 62.04 | 143,939 | -0.10(-0.16%) |
Oct 21, 2014 | 62.23 | 62.36 | 62.10 | 62.14 | 203,309 | -0.22(-0.36%) |
Oct 20, 2014 | 62.48 | 62.54 | 62.22 | 62.37 | 335,424 | -0.05(-0.08%) |
Oct 17, 2014 | 62.38 | 62.53 | 62.10 | 62.42 | 113,400 | +0.04(+0.06%) |
Oct 16, 2014 | 63.23 | 63.23 | 62.26 | 62.38 | 300,617 | -0.42(-0.67%) |
Oct 15, 2014 | 62.50 | 64.63 | 62.49 | 62.80 | 352,437 | +0.30(+0.48%) |
Oct 14, 2014 | 62.36 | 62.57 | 62.10 | 62.50 | 332,476 | +0.31(+0.50%) |
Oct 13, 2014 | 61.97 | 62.29 | 61.84 | 62.19 | 142,206 | +0.29(+0.47%) |
Oct 10, 2014 | 61.80 | 61.90 | 61.65 | 61.90 | 223,056 | +0.25(+0.40%) |
Oct 09, 2014 | 61.85 | 61.94 | 61.61 | 61.65 | 113,100 | -0.21(-0.34%) |
Oct 08, 2014 | 61.84 | 61.88 | 61.40 | 61.86 | 212,969 | +0.15(+0.24%) |
Oct 07, 2014 | 61.29 | 61.77 | 61.29 | 61.71 | 390,286 | +0.64(+1.05%) |
Oct 06, 2014 | 61.04 | 61.21 | 60.92 | 61.07 | 409,036 | +0.11(+0.18%) |
Oct 03, 2014 | 60.78 | 61.00 | 60.61 | 60.96 | 226,428 | +0.26(+0.43%) |
Oct 02, 2014 | 60.97 | 61.07 | 60.69 | 60.70 | 186,601 | -0.27(-0.45%) |
Oct 01, 2014 | 60.68 | 60.98 | 60.68 | 60.98 | 574,225 | +0.66(+1.09%) |
Sep 30, 2014 | 60.42 | 60.53 | 60.26 | 60.32 | 227,606 | -0.03(-0.06%) |
Sep 29, 2014 | 60.53 | 60.57 | 60.35 | 60.35 | 772,770 | +0.07(+0.12%) |
Sep 26, 2014 | 60.20 | 60.33 | 59.98 | 60.28 | 143,831 | -0.07(-0.11%) |
Sep 25, 2014 | 60.06 | 60.36 | 60.06 | 60.34 | 74,319 | +0.49(+0.82%) |
Sep 24, 2014 | 60.16 | 60.16 | 59.82 | 59.86 | 296,739 | -0.27(-0.46%) |
Sep 23, 2014 | 60.11 | 60.17 | 59.96 | 60.13 | 166,811 | +0.13(+0.22%) |
Sep 22, 2014 | 59.95 | 60.06 | 59.89 | 60.00 | 217,478 | +0.13(+0.21%) |
Sep 19, 2014 | 59.51 | 59.90 | 59.38 | 59.87 | 147,443 | +0.58(+0.98%) |
Sep 18, 2014 | 59.35 | 59.44 | 59.21 | 59.29 | 182,607 | +0.11(+0.18%) |
Sep 17, 2014 | 59.48 | 59.65 | 59.17 | 59.18 | 129,085 | -0.17(-0.28%) |
Sep 16, 2014 | 59.54 | 59.61 | 59.32 | 59.35 | 153,870 | -0.09(-0.16%) |
Sep 15, 2014 | 59.56 | 59.66 | 59.43 | 59.44 | 263,679 | +0.09(+0.16%) |
Sep 12, 2014 | 59.62 | 59.62 | 59.30 | 59.35 | 487,261 | -0.65(-1.08%) |
Sep 11, 2014 | 60.26 | 60.34 | 59.97 | 59.99 | 157,448 | -0.16(-0.27%) |
Sep 10, 2014 | 60.19 | 60.20 | 60.07 | 60.16 | 400,139 | -0.26(-0.43%) |
Sep 09, 2014 | 60.46 | 60.56 | 60.37 | 60.42 | 228,675 | -0.17(-0.28%) |
Sep 08, 2014 | 60.99 | 60.99 | 60.51 | 60.58 | 461,748 | -0.04(-0.07%) |
Sep 05, 2014 | 60.97 | 60.97 | 60.53 | 60.62 | 308,449 | -0.09(-0.14%) |
Sep 04, 2014 | 61.07 | 61.07 | 60.71 | 60.71 | 665,825 | -0.53(-0.87%) |
Sep 03, 2014 | 61.07 | 61.29 | 60.96 | 61.25 | 1,276,516 | +0.15(+0.25%) |
Sep 02, 2014 | 61.28 | 61.36 | 61.12 | 61.09 | 1,342,832 | -0.77(-1.24%) |
Aug 29, 2014 | 61.73 | 61.86 | 61.86 | 61.86 | 590,731 | +0.13(+0.21%) |
Aug 28, 2014 | 61.68 | 61.85 | 61.62 | 61.73 | 179,684 | +0.32(+0.52%) |
Aug 27, 2014 | 61.27 | 61.43 | 61.14 | 61.41 | 8,029,035 | +0.19(+0.32%) |
Aug 26, 2014 | 61.31 | 61.45 | 61.16 | 61.22 | 1,651,793 | -0.07(-0.12%) |
Aug 25, 2014 | 61.11 | 61.29 | 61.11 | 61.29 | 4,386,943 | +0.25(+0.40%) |
Aug 22, 2014 | 60.85 | 61.10 | 60.65 | 61.05 | 414,224 | +0.33(+0.54%) |
Aug 21, 2014 | 60.55 | 60.77 | 60.55 | 60.72 | 270,992 | +0.27(+0.45%) |
Aug 20, 2014 | 60.61 | 60.63 | 60.31 | 60.45 | 453,849 | -0.21(-0.34%) |
Aug 19, 2014 | 60.87 | 60.99 | 60.58 | 60.65 | 374,396 | -0.03(-0.05%) |
Aug 18, 2014 | 61.00 | 61.01 | 60.68 | 60.69 | 611,203 | -0.44(-0.72%) |
Aug 15, 2014 | 60.82 | 61.38 | 60.82 | 61.13 | 530,612 | +0.46(+0.76%) |
Aug 14, 2014 | 60.53 | 60.68 | 60.32 | 60.67 | 439,139 | +0.38(+0.62%) |
Aug 13, 2014 | 60.10 | 60.30 | 60.05 | 60.29 | 274,851 | +0.24(+0.39%) |
Aug 12, 2014 | 60.19 | 60.34 | 60.05 | 60.05 | 400,555 | -0.35(-0.57%) |
Aug 11, 2014 | 60.29 | 60.48 | 60.29 | 60.40 | 216,121 | +0.01(+0.01%) |
Aug 08, 2014 | 60.44 | 60.65 | 60.32 | 60.39 | 194,533 | +0.01(+0.01%) |
Aug 07, 2014 | 60.06 | 60.39 | 59.99 | 60.39 | 173,714 | +0.38(+0.63%) |
Aug 06, 2014 | 60.11 | 60.17 | 59.93 | 60.01 | 453,670 | +0.10(+0.17%) |
Aug 05, 2014 | 59.67 | 59.96 | 59.56 | 59.90 | 335,494 | +0.08(+0.13%) |
Aug 04, 2014 | 59.86 | 59.94 | 59.75 | 59.83 | 217,781 | +0.12(+0.20%) |
Aug 01, 2014 | 59.49 | 59.82 | 59.23 | 59.71 | 153,798 | +0.22(+0.36%) |
Jul 31, 2014 | 59.41 | 59.76 | 59.35 | 59.49 | 104,749 | -0.25(-0.42%) |
Jul 30, 2014 | 60.19 | 60.20 | 59.69 | 59.74 | 165,924 | -0.68(-1.12%) |
Jul 29, 2014 | 60.50 | 60.51 | 60.30 | 60.42 | 328,289 | +0.13(+0.22%) |
Jul 28, 2014 | 60.31 | 60.44 | 60.21 | 60.29 | 73,086 | -0.02(-0.03%) |
Jul 25, 2014 | 60.27 | 60.31 | 60.14 | 60.31 | 69,239 | +0.41(+0.68%) |
Jul 24, 2014 | 60.00 | 60.04 | 59.85 | 59.90 | 173,068 | -0.36(-0.60%) |
Jul 23, 2014 | 60.30 | 60.38 | 60.24 | 60.26 | 182,643 | +0.01(+0.02%) |
Jul 22, 2014 | 60.15 | 60.30 | 60.01 | 60.25 | 46,758 | +0.11(+0.19%) |
Jul 21, 2014 | 60.09 | 60.25 | 60.08 | 60.14 | 70,308 | +0.13(+0.21%) |
Jul 18, 2014 | 60.07 | 60.07 | 59.79 | 60.01 | 66,963 | +0.02(+0.03%) |
Jul 17, 2014 | 59.70 | 60.02 | 59.68 | 59.99 | 78,661 | +0.46(+0.77%) |
Jul 16, 2014 | 59.37 | 59.58 | 59.34 | 59.53 | 138,104 | +0.19(+0.31%) |
Jul 15, 2014 | 59.25 | 59.52 | 59.19 | 59.35 | 99,298 | -0.05(-0.08%) |
Jul 14, 2014 | 59.51 | 59.53 | 59.35 | 59.39 | 74,701 | -0.22(-0.37%) |
Jul 11, 2014 | 59.49 | 59.62 | 59.49 | 59.61 | 21,410 | +0.31(+0.53%) |
Jul 10, 2014 | 59.55 | 59.55 | 59.25 | 59.30 | 58,699 | +0.03(+0.06%) |
Jul 09, 2014 | 59.23 | 59.48 | 59.15 | 59.27 | 62,488 | +0.03(+0.06%) |
Jul 08, 2014 | 59.17 | 59.31 | 59.15 | 59.23 | 79,447 | +0.40(+0.67%) |
Jul 07, 2014 | 58.64 | 58.92 | 58.64 | 58.84 | 60,270 | +0.32(+0.54%) |
Jul 03, 2014 | 58.39 | 58.52 | 58.52 | 58.52 | 94,700 | -0.19(-0.32%) |
Jul 02, 2014 | 59.01 | 59.01 | 58.70 | 58.71 | 41,872 | -0.56(-0.94%) |
Jul 01, 2014 | 59.24 | 59.36 | 59.18 | 59.27 | 73,991 | -0.23(-0.39%) |
Jun 30, 2014 | 59.43 | 59.57 | 59.36 | 59.50 | 39,512 | +0.11(+0.18%) |
Jun 27, 2014 | 59.48 | 59.56 | 59.34 | 59.39 | 51,633 | -0.03(-0.04%) |
Jun 26, 2014 | 59.31 | 59.56 | 59.31 | 59.42 | 76,263 | +0.25(+0.43%) |
Jun 25, 2014 | 59.33 | 59.35 | 59.14 | 59.17 | 115,086 | +0.13(+0.22%) |
Jun 24, 2014 | 58.89 | 59.04 | 58.76 | 59.04 | 47,002 | +0.45(+0.77%) |
Jun 23, 2014 | 58.77 | 58.88 | 58.59 | 58.59 | 164,112 | -0.09(-0.16%) |
Jun 20, 2014 | 58.51 | 58.68 | 58.38 | 58.68 | 156,610 | +0.08(+0.14%) |
Jun 19, 2014 | 59.04 | 59.04 | 58.48 | 58.60 | 117,724 | -0.35(-0.60%) |
Jun 18, 2014 | 58.61 | 58.95 | 58.61 | 58.95 | 38,822 | +0.32(+0.55%) |
Jun 17, 2014 | 58.77 | 58.77 | 58.58 | 58.63 | 49,131 | -0.34(-0.57%) |
Jun 16, 2014 | 58.87 | 59.05 | 58.87 | 58.96 | 104,449 | +0.07(+0.12%) |
Jun 13, 2014 | 58.64 | 59.03 | 58.59 | 58.89 | 41,432 | +0.04(+0.06%) |
Jun 12, 2014 | 58.53 | 58.92 | 58.41 | 58.85 | 93,455 | +0.37(+0.63%) |
Jun 11, 2014 | 58.52 | 58.61 | 58.36 | 58.49 | 85,693 | +0.00(+0.00%) |
Jun 10, 2014 | 58.39 | 58.51 | 58.39 | 58.49 | 423,909 | -0.17(-0.28%) |
Jun 06, 2014 | 58.78 | 58.86 | 58.57 | 58.65 | 97,147 | +0.13(+0.23%) |
Jun 05, 2014 | 58.25 | 58.70 | 58.25 | 58.52 | 49,960 | +0.06(+0.10%) |
Jun 04, 2014 | 58.58 | 58.58 | 58.31 | 58.46 | 51,523 | -0.09(-0.15%) |
Jun 03, 2014 | 58.81 | 58.83 | 58.55 | 58.55 | 116,997 | -0.46(-0.79%) |
Jun 02, 2014 | 59.06 | 59.27 | 58.91 | 59.01 | 61,450 | -0.36(-0.60%) |
May 30, 2014 | 59.40 | 59.50 | 59.36 | 59.37 | 50,306 | -0.09(-0.15%) |
May 29, 2014 | 59.67 | 59.82 | 59.43 | 59.46 | 86,779 | -0.13(-0.21%) |
May 28, 2014 | 59.34 | 59.65 | 59.34 | 59.58 | 149,213 | +0.52(+0.88%) |
May 27, 2014 | 58.86 | 59.07 | 58.70 | 59.06 | 98,720 | +0.26(+0.45%) |
May 23, 2014 | 58.69 | 58.80 | 58.80 | 58.80 | 66,859 | +0.32(+0.55%) |
May 22, 2014 | 58.65 | 58.68 | 58.43 | 58.47 | 44,171 | -0.18(-0.31%) |
May 21, 2014 | 58.63 | 58.70 | 58.54 | 58.66 | 51,407 | -0.23(-0.39%) |
May 20, 2014 | 58.79 | 59.03 | 58.79 | 58.89 | 237,522 | +0.01(+0.01%) |
May 19, 2014 | 59.31 | 59.31 | 58.85 | 58.88 | 88,544 | -0.27(-0.46%) |
May 16, 2014 | 59.19 | 59.30 | 59.09 | 59.15 | 70,959 | -0.11(-0.18%) |
May 15, 2014 | 59.26 | 59.53 | 59.13 | 59.26 | 69,737 | +0.20(+0.35%) |
May 14, 2014 | 58.80 | 59.12 | 58.78 | 59.05 | 62,834 | +0.65(+1.12%) |
May 13, 2014 | 58.37 | 58.45 | 58.37 | 58.40 | 206,891 | +0.28(+0.48%) |
May 12, 2014 | 58.31 | 58.31 | 58.06 | 58.12 | 284,450 | -0.25(-0.43%) |
May 09, 2014 | 58.51 | 58.57 | 58.31 | 58.37 | 196,236 | -0.21(-0.36%) |
May 08, 2014 | 58.77 | 58.94 | 58.39 | 58.58 | 90,898 | -0.12(-0.20%) |
May 07, 2014 | 58.84 | 58.84 | 58.64 | 58.70 | 60,851 | -0.10(-0.17%) |
May 06, 2014 | 58.60 | 58.84 | 58.60 | 58.80 | 71,691 | +0.21(+0.36%) |
May 05, 2014 | 58.89 | 58.94 | 58.55 | 58.59 | 110,756 | -0.28(-0.47%) |
May 02, 2014 | 58.42 | 58.99 | 58.32 | 58.87 | 87,457 | +0.38(+0.64%) |
May 01, 2014 | 58.12 | 58.53 | 58.06 | 58.49 | 96,891 | +0.33(+0.57%) |
Apr 30, 2014 | 57.87 | 58.17 | 57.78 | 58.16 | 75,040 | +0.29(+0.50%) |
Apr 29, 2014 | 57.66 | 57.88 | 57.62 | 57.87 | 41,073 | +0.00(+0.00%) |
Apr 28, 2014 | 58.02 | 58.04 | 57.79 | 57.87 | 40,357 | -0.23(-0.39%) |
Apr 25, 2014 | 58.06 | 58.24 | 58.06 | 58.10 | 70,240 | +0.08(+0.14%) |
Apr 24, 2014 | 57.74 | 58.04 | 57.74 | 58.02 | 104,643 | +0.12(+0.21%) |
Apr 23, 2014 | 57.75 | 57.95 | 57.72 | 57.90 | 40,918 | +0.21(+0.37%) |
Apr 22, 2014 | 57.43 | 57.69 | 57.35 | 57.68 | 63,150 | +0.11(+0.18%) |
Apr 21, 2014 | 57.64 | 57.76 | 57.52 | 57.58 | 154,747 | -0.01(-0.01%) |
Apr 17, 2014 | 58.01 | 57.58 | 57.58 | 57.58 | 129,306 | -0.39(-0.68%) |
Apr 16, 2014 | 57.62 | 57.99 | 57.59 | 57.98 | 88,098 | +0.09(+0.16%) |
Apr 15, 2014 | 57.62 | 57.98 | 57.62 | 57.89 | 85,789 | +0.21(+0.36%) |
Apr 14, 2014 | 57.62 | 57.70 | 57.58 | 57.68 | 76,633 | +0.03(+0.05%) |
Apr 11, 2014 | 57.60 | 57.67 | 57.35 | 57.65 | 75,029 | +0.35(+0.61%) |
Apr 10, 2014 | 57.09 | 57.44 | 57.01 | 57.30 | 94,083 | +0.24(+0.43%) |
Apr 09, 2014 | 56.96 | 57.20 | 56.93 | 57.06 | 82,272 | -0.12(-0.21%) |
Apr 08, 2014 | 57.04 | 57.20 | 56.83 | 57.18 | 114,699 | +0.16(+0.29%) |
Apr 07, 2014 | 56.83 | 57.04 | 56.76 | 57.01 | 93,283 | +0.33(+0.58%) |
Apr 04, 2014 | 56.50 | 56.85 | 56.50 | 56.68 | 103,472 | +0.23(+0.41%) |
Apr 03, 2014 | 56.37 | 56.47 | 56.30 | 56.45 | 70,522 | +0.16(+0.28%) |
Apr 02, 2014 | 56.40 | 56.43 | 56.26 | 56.30 | 113,684 | -0.27(-0.47%) |
Apr 01, 2014 | 56.55 | 56.66 | 56.50 | 56.57 | 80,656 | -0.23(-0.41%) |
Mar 31, 2014 | 56.62 | 56.81 | 56.41 | 56.80 | 188,794 | -0.11(-0.20%) |
Mar 28, 2014 | 57.00 | 57.01 | 56.70 | 56.91 | 239,186 | -0.18(-0.31%) |
Mar 27, 2014 | 56.88 | 57.20 | 56.78 | 57.09 | 155,434 | +0.24(+0.43%) |
Mar 26, 2014 | 56.51 | 56.84 | 56.45 | 56.84 | 301,416 | +0.38(+0.67%) |
Mar 25, 2014 | 56.35 | 56.54 | 56.28 | 56.46 | 88,429 | -0.10(-0.17%) |
Mar 24, 2014 | 56.22 | 56.59 | 56.19 | 56.56 | 96,952 | +0.35(+0.63%) |
Mar 21, 2014 | 55.93 | 56.22 | 55.93 | 56.21 | 31,479 | +0.39(+0.69%) |
Mar 20, 2014 | 55.80 | 55.98 | 55.78 | 55.82 | 68,616 | -0.04(-0.06%) |
Mar 19, 2014 | 56.24 | 56.25 | 55.78 | 55.86 | 60,478 | -0.34(-0.60%) |
Mar 18, 2014 | 56.07 | 56.35 | 56.01 | 56.19 | 96,867 | +0.16(+0.28%) |
Mar 17, 2014 | 56.10 | 56.17 | 55.99 | 56.04 | 258,485 | -0.12(-0.21%) |
Mar 14, 2014 | 56.33 | 56.40 | 56.12 | 56.16 | 402,166 | -0.02(-0.04%) |
Mar 13, 2014 | 55.58 | 56.29 | 55.58 | 56.18 | 112,847 | +0.48(+0.86%) |
Mar 12, 2014 | 55.66 | 55.73 | 55.54 | 55.70 | 54,714 | +0.29(+0.52%) |
Mar 11, 2014 | 55.29 | 55.45 | 55.27 | 55.41 | 78,405 | +0.10(+0.19%) |
Mar 10, 2014 | 55.26 | 55.35 | 55.25 | 55.30 | 75,571 | +0.02(+0.04%) |
Mar 07, 2014 | 55.21 | 55.39 | 55.15 | 55.28 | 125,000 | -0.34(-0.61%) |
Mar 06, 2014 | 55.70 | 55.76 | 55.63 | 55.63 | 169,276 | -0.35(-0.63%) |
Mar 05, 2014 | 55.93 | 56.04 | 55.85 | 55.98 | 99,446 | -0.07(-0.12%) |
Mar 04, 2014 | 56.28 | 56.43 | 55.96 | 56.04 | 222,321 | -0.41(-0.73%) |
Mar 03, 2014 | 56.40 | 56.48 | 56.27 | 56.46 | 671,285 | +0.17(+0.30%) |
Feb 28, 2014 | 56.33 | 56.38 | 56.16 | 56.29 | 584,230 | -0.07(-0.13%) |
Feb 27, 2014 | 56.30 | 56.39 | 56.23 | 56.36 | 62,538 | +0.29(+0.51%) |
Feb 26, 2014 | 55.89 | 56.11 | 55.85 | 56.08 | 58,274 | +0.27(+0.48%) |
Feb 25, 2014 | 55.66 | 55.84 | 55.66 | 55.81 | 57,246 | +0.29(+0.53%) |
Feb 24, 2014 | 55.62 | 55.62 | 55.42 | 55.51 | 100,853 | -0.04(-0.07%) |
Feb 21, 2014 | 55.28 | 55.57 | 55.28 | 55.55 | 79,394 | +0.25(+0.46%) |
Feb 20, 2014 | 55.35 | 55.43 | 55.16 | 55.30 | 72,581 | -0.08(-0.15%) |
Feb 19, 2014 | 55.73 | 55.73 | 55.29 | 55.38 | 304,904 | -0.18(-0.33%) |
Feb 18, 2014 | 55.54 | 55.74 | 55.36 | 55.57 | 177,941 | +0.12(+0.21%) |
Feb 14, 2014 | 55.44 | 55.45 | 55.45 | 55.45 | 87,020 | +0.08(+0.14%) |
Feb 13, 2014 | 55.36 | 55.42 | 55.28 | 55.37 | 98,880 | +0.18(+0.32%) |
Feb 12, 2014 | 55.32 | 55.32 | 55.11 | 55.19 | 83,031 | -0.23(-0.42%) |
Feb 11, 2014 | 55.42 | 55.53 | 55.31 | 55.43 | 221,970 | -0.20(-0.35%) |
Feb 10, 2014 | 55.17 | 55.63 | 55.17 | 55.62 | 309,333 | +0.18(+0.33%) |
Feb 07, 2014 | 55.42 | 55.55 | 55.36 | 55.44 | 271,109 | -0.03(-0.06%) |
Feb 06, 2014 | 55.56 | 55.66 | 55.38 | 55.48 | 166,517 | -0.06(-0.12%) |
Feb 05, 2014 | 55.76 | 55.87 | 55.51 | 55.54 | 340,509 | -0.42(-0.76%) |
Feb 04, 2014 | 55.99 | 56.05 | 55.82 | 55.96 | 310,250 | -0.31(-0.55%) |
Feb 03, 2014 | 55.84 | 56.30 | 55.64 | 56.27 | 807,188 | +0.54(+0.97%) |
Jan 31, 2014 | 55.64 | 55.77 | 55.50 | 55.73 | 502,326 | +0.27(+0.48%) |
Jan 30, 2014 | 55.36 | 55.48 | 55.24 | 55.46 | 85,716 | -0.02(-0.04%) |
Jan 29, 2014 | 55.35 | 55.59 | 55.16 | 55.48 | 71,322 | +0.29(+0.53%) |
Jan 28, 2014 | 55.14 | 55.19 | 54.95 | 55.19 | 160,643 | +0.19(+0.34%) |
Jan 27, 2014 | 55.15 | 55.24 | 54.97 | 55.00 | 125,403 | -0.18(-0.32%) |
Jan 24, 2014 | 55.07 | 55.18 | 54.93 | 55.18 | 47,454 | +0.27(+0.50%) |
Jan 23, 2014 | 54.71 | 55.04 | 54.66 | 54.90 | 60,447 | +0.38(+0.69%) |
Jan 22, 2014 | 54.66 | 54.78 | 54.49 | 54.52 | 90,219 | -0.22(-0.39%) |
Jan 21, 2014 | 54.58 | 54.80 | 54.57 | 54.74 | 74,788 | +0.14(+0.26%) |
Jan 17, 2014 | 54.46 | 54.60 | 54.60 | 54.60 | 37,214 | +0.07(+0.13%) |
Jan 16, 2014 | 54.49 | 54.55 | 54.44 | 54.53 | 29,823 | +0.27(+0.50%) |
Jan 15, 2014 | 54.08 | 54.29 | 54.07 | 54.26 | 133,926 | -0.02(-0.04%) |
Jan 14, 2014 | 54.33 | 54.38 | 54.27 | 54.28 | 60,838 | -0.12(-0.23%) |
Jan 13, 2014 | 54.22 | 54.49 | 54.22 | 54.40 | 61,016 | +0.13(+0.24%) |
Jan 10, 2014 | 54.05 | 54.29 | 54.04 | 54.27 | 173,570 | +0.59(+1.09%) |
Jan 09, 2014 | 53.59 | 53.71 | 53.46 | 53.69 | 32,717 | +0.25(+0.46%) |
Jan 08, 2014 | 53.49 | 53.51 | 53.25 | 53.44 | 96,926 | -0.24(-0.45%) |
Jan 07, 2014 | 53.74 | 53.74 | 53.62 | 53.68 | 48,993 | +0.18(+0.33%) |
Jan 06, 2014 | 53.45 | 53.68 | 53.43 | 53.51 | 33,114 | +0.13(+0.24%) |
Jan 03, 2014 | 53.27 | 53.54 | 53.21 | 53.38 | 76,521 | +0.10(+0.18%) |
Jan 02, 2014 | 53.10 | 53.41 | 53.10 | 53.28 | 70,595 | +0.18(+0.34%) |
Dec 31, 2013 | 53.36 | 53.10 | 53.10 | 53.10 | 66,893 | -0.25(-0.48%) |
Dec 30, 2013 | 53.30 | 53.39 | 53.21 | 53.35 | 104,628 | +0.29(+0.54%) |
Dec 27, 2013 | 53.17 | 53.23 | 53.05 | 53.06 | 55,940 | -0.19(-0.35%) |
Dec 26, 2013 | 53.40 | 53.41 | 53.21 | 53.25 | 41,185 | -0.23(-0.43%) |
Dec 24, 2013 | 53.49 | 53.65 | 53.47 | 53.48 | 50,304 | -0.19(-0.35%) |
Dec 23, 2013 | 53.80 | 53.93 | 53.67 | 53.67 | 95,794 | -0.21(-0.40%) |
Dec 20, 2013 | 53.61 | 53.88 | 53.38 | 53.88 | 172,712 | +0.61(+1.14%) |
Dec 19, 2013 | 53.29 | 53.36 | 53.22 | 53.28 | 62,409 | -0.07(-0.13%) |
Dec 18, 2013 | 53.30 | 53.66 | 53.21 | 53.35 | 124,122 | -0.10(-0.18%) |
Dec 17, 2013 | 53.42 | 53.48 | 53.21 | 53.44 | 112,217 | +0.17(+0.33%) |
Dec 16, 2013 | 53.46 | 53.53 | 53.20 | 53.27 | 54,479 | -0.11(-0.21%) |
Dec 13, 2013 | 53.37 | 53.49 | 53.26 | 53.38 | 43,964 | +0.17(+0.33%) |
Dec 12, 2013 | 53.27 | 53.30 | 53.15 | 53.20 | 45,065 | -0.10(-0.18%) |
Dec 11, 2013 | 53.40 | 53.42 | 53.24 | 53.30 | 166,101 | -0.21(-0.40%) |
Dec 10, 2013 | 53.38 | 53.53 | 53.31 | 53.51 | 79,307 | +0.41(+0.77%) |
Dec 09, 2013 | 52.98 | 53.12 | 52.98 | 53.11 | 194,552 | +0.12(+0.23%) |
Dec 06, 2013 | 52.85 | 53.02 | 52.81 | 52.99 | 176,166 | +0.24(+0.45%) |
Dec 05, 2013 | 52.84 | 52.93 | 52.72 | 52.75 | 196,006 | -0.12(-0.22%) |
Dec 04, 2013 | 53.00 | 53.03 | 52.76 | 52.87 | 125,521 | -0.37(-0.69%) |
Dec 03, 2013 | 53.27 | 53.38 | 53.20 | 53.23 | 129,050 | +0.10(+0.18%) |
Dec 02, 2013 | 53.44 | 53.44 | 53.05 | 53.14 | 406,663 | -0.29(-0.54%) |
Nov 29, 2013 | 53.39 | 53.46 | 53.27 | 53.43 | 41,077 | +0.08(+0.15%) |
Nov 27, 2013 | 53.36 | 53.49 | 53.23 | 53.35 | 369,441 | -0.19(-0.35%) |
Nov 26, 2013 | 53.43 | 53.62 | 53.43 | 53.54 | 155,630 | +0.11(+0.20%) |
Nov 25, 2013 | 53.24 | 53.44 | 53.23 | 53.43 | 365,576 | +0.22(+0.41%) |
Nov 22, 2013 | 53.13 | 53.34 | 53.11 | 53.22 | 216,909 | +0.37(+0.71%) |
Nov 21, 2013 | 52.77 | 52.89 | 52.59 | 52.84 | 338,752 | +0.08(+0.15%) |
Nov 20, 2013 | 53.32 | 53.51 | 52.69 | 52.77 | 102,001 | -0.70(-1.30%) |
Nov 19, 2013 | 53.71 | 53.74 | 53.44 | 53.46 | 86,992 | -0.26(-0.49%) |
Nov 18, 2013 | 53.49 | 53.75 | 53.41 | 53.73 | 72,234 | +0.32(+0.59%) |
Nov 15, 2013 | 53.41 | 53.44 | 53.23 | 53.41 | 49,161 | +0.08(+0.15%) |
Nov 14, 2013 | 53.23 | 53.48 | 53.09 | 53.33 | 43,608 | +0.56(+1.06%) |
Nov 12, 2013 | 52.56 | 52.80 | 52.55 | 52.77 | 132,517 | +0.10(+0.18%) |
Nov 11, 2013 | 52.71 | 52.81 | 52.59 | 52.68 | 201,903 | -0.12(-0.23%) |
Nov 08, 2013 | 52.96 | 53.00 | 52.78 | 52.80 | 178,455 | -0.91(-1.70%) |
Nov 07, 2013 | 53.51 | 53.73 | 53.43 | 53.71 | 44,919 | +0.29(+0.54%) |
Nov 06, 2013 | 53.47 | 53.49 | 53.35 | 53.42 | 128,293 | +0.00(+0.00%) |
Nov 05, 2013 | 53.69 | 53.69 | 53.39 | 53.42 | 131,292 | -0.42(-0.78%) |
Nov 04, 2013 | 54.01 | 54.06 | 53.81 | 53.84 | 79,072 | -0.06(-0.11%) |