Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.68 | 48.04 | 47.25 | 47.45 | 1,473,048 | +0.30(+0.64%) |
Oct 30, 2014 | 46.98 | 47.60 | 46.50 | 47.15 | 961,888 | -0.04(-0.08%) |
Oct 29, 2014 | 47.39 | 47.51 | 46.75 | 47.19 | 1,283,114 | -0.21(-0.44%) |
Oct 28, 2014 | 47.18 | 47.49 | 46.89 | 47.40 | 1,673,861 | +0.37(+0.79%) |
Oct 27, 2014 | 47.14 | 47.46 | 47.36 | 47.03 | 784,623 | -0.33(-0.70%) |
Oct 24, 2014 | 47.24 | 47.41 | 46.61 | 47.36 | 688,907 | +0.05(+0.11%) |
Oct 23, 2014 | 46.03 | 47.70 | 46.03 | 47.31 | 1,251,175 | +1.60(+3.50%) |
Oct 22, 2014 | 46.69 | 46.86 | 45.71 | 45.71 | 752,220 | -0.93(-1.99%) |
Oct 21, 2014 | 45.55 | 46.82 | 45.47 | 46.64 | 1,478,304 | +1.24(+2.73%) |
Oct 20, 2014 | 45.74 | 45.93 | 45.27 | 45.40 | 1,277,604 | -0.56(-1.22%) |
Oct 17, 2014 | 45.79 | 46.14 | 45.46 | 45.96 | 1,857,135 | +0.73(+1.61%) |
Oct 16, 2014 | 45.86 | 46.72 | 45.04 | 45.23 | 2,792,054 | -1.49(-3.19%) |
Oct 15, 2014 | 45.88 | 46.98 | 45.13 | 46.72 | 1,899,550 | +0.02(+0.04%) |
Oct 14, 2014 | 46.65 | 47.64 | 46.26 | 46.70 | 1,626,520 | +0.45(+0.97%) |
Oct 13, 2014 | 46.79 | 47.45 | 46.22 | 46.25 | 1,684,609 | -0.46(-0.98%) |
Oct 10, 2014 | 47.23 | 47.56 | 46.45 | 46.71 | 1,895,575 | -0.54(-1.14%) |
Oct 09, 2014 | 47.90 | 48.10 | 47.09 | 47.25 | 1,578,222 | -0.76(-1.58%) |
Oct 08, 2014 | 47.14 | 48.02 | 46.76 | 48.01 | 1,891,295 | +0.85(+1.80%) |
Oct 07, 2014 | 47.01 | 47.72 | 47.01 | 47.16 | 2,200,910 | -0.18(-0.38%) |
Oct 06, 2014 | 47.36 | 47.94 | 46.99 | 47.34 | 1,227,579 | +0.09(+0.19%) |
Oct 03, 2014 | 47.06 | 47.58 | 47.02 | 47.25 | 1,372,871 | +0.37(+0.79%) |
Oct 02, 2014 | 47.20 | 47.48 | 46.24 | 46.88 | 1,848,323 | -0.47(-0.99%) |
Oct 01, 2014 | 48.81 | 48.81 | 47.26 | 47.35 | 2,194,906 | -1.47(-3.01%) |
Sep 30, 2014 | 49.37 | 49.84 | 48.59 | 48.82 | 1,354,378 | -0.50(-1.01%) |
Sep 29, 2014 | 49.39 | 49.94 | 49.25 | 49.32 | 1,370,672 | -0.36(-0.72%) |
Sep 26, 2014 | 49.42 | 49.82 | 49.13 | 49.68 | 966,080 | +0.16(+0.32%) |
Sep 25, 2014 | 50.19 | 50.37 | 49.36 | 49.52 | 1,380,486 | -0.82(-1.63%) |
Sep 24, 2014 | 50.96 | 51.00 | 50.18 | 50.34 | 1,363,459 | -0.68(-1.33%) |
Sep 23, 2014 | 51.57 | 51.59 | 50.86 | 51.02 | 1,765,077 | -1.13(-2.17%) |
Sep 22, 2014 | 52.43 | 52.45 | 51.59 | 52.15 | 1,513,370 | -0.37(-0.70%) |
Sep 19, 2014 | 53.36 | 53.45 | 52.43 | 52.52 | 925,935 | -0.51(-0.96%) |
Sep 18, 2014 | 52.85 | 53.09 | 52.60 | 53.03 | 918,014 | +0.26(+0.49%) |
Sep 17, 2014 | 53.44 | 53.81 | 52.73 | 52.77 | 1,000,914 | -0.63(-1.18%) |
Sep 16, 2014 | 53.16 | 53.70 | 52.85 | 53.40 | 1,344,211 | +0.17(+0.32%) |
Sep 15, 2014 | 53.32 | 53.52 | 52.85 | 53.23 | 670,023 | -0.23(-0.43%) |
Sep 12, 2014 | 53.51 | 53.77 | 53.19 | 53.46 | 1,229,859 | -0.19(-0.35%) |
Sep 11, 2014 | 53.26 | 53.70 | 53.13 | 53.65 | 738,972 | +0.23(+0.43%) |
Sep 10, 2014 | 53.46 | 53.59 | 52.85 | 53.42 | 985,654 | -0.12(-0.22%) |
Sep 09, 2014 | 53.95 | 53.95 | 53.34 | 53.54 | 913,480 | -0.24(-0.45%) |
Sep 08, 2014 | 53.26 | 53.85 | 53.15 | 53.78 | 1,033,387 | +0.47(+0.88%) |
Sep 05, 2014 | 52.82 | 53.33 | 52.39 | 53.31 | 744,739 | +0.42(+0.79%) |
Sep 04, 2014 | 53.33 | 53.60 | 52.75 | 52.89 | 721,691 | -0.41(-0.77%) |
Sep 03, 2014 | 53.76 | 53.90 | 53.21 | 53.30 | 664,746 | -0.32(-0.60%) |
Sep 02, 2014 | 54.07 | 54.69 | 53.27 | 53.62 | 705,127 | -0.29(-0.54%) |
Aug 29, 2014 | 54.35 | 53.91 | 53.91 | 53.91 | 730,600 | -0.40(-0.74%) |
Aug 28, 2014 | 54.26 | 54.55 | 53.92 | 54.31 | 366,971 | -0.11(-0.20%) |
Aug 27, 2014 | 54.56 | 54.56 | 54.21 | 54.42 | 406,750 | -0.15(-0.27%) |
Aug 26, 2014 | 54.44 | 54.70 | 54.28 | 54.57 | 421,001 | +0.27(+0.50%) |
Aug 25, 2014 | 54.13 | 54.38 | 53.82 | 54.30 | 615,507 | +0.41(+0.76%) |
Aug 22, 2014 | 54.19 | 54.19 | 53.77 | 53.89 | 669,610 | -0.51(-0.94%) |
Aug 21, 2014 | 53.84 | 54.58 | 53.50 | 54.40 | 1,150,003 | +0.50(+0.93%) |
Aug 20, 2014 | 52.74 | 53.96 | 52.74 | 53.90 | 1,566,081 | +1.64(+3.14%) |
Aug 19, 2014 | 52.34 | 52.62 | 52.19 | 52.26 | 395,462 | -0.08(-0.15%) |
Aug 18, 2014 | 51.52 | 52.41 | 51.52 | 52.34 | 615,271 | +1.07(+2.09%) |
Aug 15, 2014 | 52.34 | 52.45 | 51.03 | 51.27 | 674,545 | -0.87(-1.67%) |
Aug 14, 2014 | 51.49 | 52.18 | 51.34 | 52.14 | 973,966 | +0.74(+1.44%) |
Aug 13, 2014 | 50.89 | 51.40 | 50.78 | 51.40 | 536,247 | +0.68(+1.34%) |
Aug 12, 2014 | 51.26 | 51.58 | 50.56 | 50.72 | 566,539 | -0.49(-0.96%) |
Aug 11, 2014 | 50.90 | 51.72 | 50.81 | 51.21 | 668,138 | +0.52(+1.03%) |
Aug 08, 2014 | 50.09 | 50.62 | 49.93 | 50.69 | 809,119 | +0.69(+1.38%) |
Aug 07, 2014 | 50.18 | 50.29 | 49.57 | 50.00 | 933,016 | +0.05(+0.10%) |
Aug 06, 2014 | 49.80 | 50.45 | 49.69 | 49.95 | 1,048,152 | -0.09(-0.18%) |
Aug 05, 2014 | 50.34 | 50.91 | 49.84 | 50.04 | 1,211,827 | -0.47(-0.93%) |
Aug 04, 2014 | 50.29 | 50.56 | 49.85 | 50.51 | 1,123,738 | +0.24(+0.48%) |
Aug 01, 2014 | 50.58 | 51.07 | 49.79 | 50.27 | 1,411,088 | -0.54(-1.06%) |
Jul 31, 2014 | 51.39 | 51.70 | 50.73 | 50.81 | 1,311,255 | -0.94(-1.82%) |
Jul 30, 2014 | 52.50 | 52.65 | 51.51 | 51.75 | 1,602,785 | -0.62(-1.18%) |
Jul 29, 2014 | 53.85 | 55.00 | 52.37 | 52.37 | 1,982,282 | -1.57(-2.91%) |
Jul 28, 2014 | 53.47 | 54.00 | 53.12 | 53.94 | 1,324,920 | -0.05(-0.09%) |
Jul 25, 2014 | 54.62 | 54.67 | 53.80 | 53.99 | 882,978 | -0.86(-1.57%) |
Jul 24, 2014 | 55.00 | 55.00 | 54.53 | 54.85 | 1,125,615 | -0.02(-0.04%) |
Jul 23, 2014 | 54.95 | 54.95 | 54.42 | 54.87 | 623,400 | +0.31(+0.57%) |
Jul 22, 2014 | 54.53 | 54.74 | 54.25 | 54.56 | 854,190 | +0.19(+0.35%) |
Jul 21, 2014 | 54.28 | 54.69 | 54.26 | 54.37 | 550,254 | -0.19(-0.35%) |
Jul 18, 2014 | 54.19 | 54.63 | 53.97 | 54.56 | 781,401 | +0.51(+0.94%) |
Jul 17, 2014 | 54.10 | 54.45 | 53.88 | 54.05 | 928,590 | -0.30(-0.55%) |
Jul 16, 2014 | 54.39 | 54.53 | 54.06 | 54.35 | 863,461 | -0.02(-0.04%) |
Jul 15, 2014 | 54.21 | 54.77 | 54.21 | 54.37 | 1,220,079 | +0.16(+0.30%) |
Jul 14, 2014 | 54.29 | 54.74 | 54.17 | 54.21 | 1,130,180 | +0.36(+0.67%) |
Jul 11, 2014 | 53.06 | 54.09 | 52.65 | 53.85 | 1,288,660 | +0.70(+1.32%) |
Jul 10, 2014 | 52.92 | 53.47 | 52.79 | 53.15 | 1,037,487 | -0.14(-0.26%) |
Jul 09, 2014 | 53.33 | 53.68 | 53.18 | 53.29 | 536,193 | -0.04(-0.08%) |
Jul 08, 2014 | 53.35 | 53.75 | 53.08 | 53.33 | 1,356,032 | -0.23(-0.43%) |
Jul 07, 2014 | 53.44 | 53.61 | 52.89 | 53.56 | 961,856 | -0.01(-0.02%) |
Jul 03, 2014 | 53.25 | 53.57 | 53.57 | 53.57 | 968,500 | +0.50(+0.94%) |
Jul 02, 2014 | 53.21 | 53.51 | 52.91 | 53.07 | 1,152,321 | -0.14(-0.26%) |
Jul 01, 2014 | 53.33 | 53.66 | 53.12 | 53.21 | 1,137,143 | -0.07(-0.13%) |
Jun 30, 2014 | 53.57 | 53.76 | 52.92 | 53.28 | 855,104 | -0.27(-0.50%) |
Jun 27, 2014 | 53.24 | 53.81 | 53.13 | 53.55 | 928,302 | +0.21(+0.39%) |
Jun 26, 2014 | 53.65 | 53.68 | 52.84 | 53.34 | 783,920 | -0.23(-0.43%) |
Jun 25, 2014 | 54.50 | 54.65 | 53.25 | 53.57 | 1,428,062 | -0.98(-1.80%) |
Jun 24, 2014 | 54.81 | 55.24 | 54.47 | 54.55 | 1,043,538 | -0.63(-1.14%) |
Jun 23, 2014 | 55.60 | 55.87 | 54.99 | 55.18 | 1,095,522 | -0.49(-0.88%) |
Jun 20, 2014 | 55.09 | 55.79 | 55.05 | 55.67 | 1,364,865 | +0.79(+1.44%) |
Jun 19, 2014 | 54.68 | 55.03 | 54.43 | 54.88 | 688,903 | +0.17(+0.31%) |
Jun 18, 2014 | 54.71 | 54.99 | 53.82 | 54.71 | 1,369,451 | +0.02(+0.04%) |
Jun 17, 2014 | 54.50 | 55.07 | 54.16 | 54.69 | 727,172 | +0.04(+0.07%) |
Jun 16, 2014 | 54.57 | 54.99 | 54.34 | 54.65 | 704,930 | -0.09(-0.16%) |
Jun 13, 2014 | 54.69 | 54.99 | 54.54 | 54.74 | 569,545 | +0.09(+0.16%) |
Jun 12, 2014 | 54.99 | 55.22 | 54.55 | 54.65 | 757,284 | -0.34(-0.62%) |
Jun 11, 2014 | 56.19 | 56.19 | 54.86 | 54.99 | 1,381,037 | -1.45(-2.57%) |
Jun 10, 2014 | 56.75 | 56.83 | 56.32 | 56.44 | 1,122,244 | -0.26(-0.46%) |
Jun 06, 2014 | 56.07 | 57.03 | 56.05 | 56.70 | 783,858 | +0.74(+1.32%) |
Jun 05, 2014 | 55.12 | 56.19 | 55.12 | 55.96 | 713,241 | +0.82(+1.49%) |
Jun 04, 2014 | 54.83 | 55.52 | 54.77 | 55.14 | 598,614 | +0.17(+0.31%) |
Jun 03, 2014 | 55.27 | 55.46 | 54.55 | 54.97 | 1,192,910 | -0.53(-0.95%) |
Jun 02, 2014 | 55.05 | 55.55 | 54.91 | 55.50 | 883,646 | +0.43(+0.78%) |
May 30, 2014 | 54.74 | 55.12 | 54.66 | 55.07 | 737,635 | +0.32(+0.58%) |
May 29, 2014 | 54.76 | 54.88 | 54.36 | 54.75 | 1,115,707 | +0.13(+0.24%) |
May 28, 2014 | 54.53 | 54.99 | 54.31 | 54.62 | 2,050,733 | +0.10(+0.18%) |
May 27, 2014 | 53.59 | 54.56 | 53.50 | 54.52 | 1,470,230 | +1.17(+2.19%) |
May 23, 2014 | 53.03 | 53.35 | 53.35 | 53.35 | 771,100 | +0.25(+0.47%) |
May 22, 2014 | 53.10 | 53.21 | 52.69 | 53.10 | 1,025,622 | +0.05(+0.09%) |
May 21, 2014 | 53.02 | 53.21 | 52.73 | 53.05 | 1,212,390 | +0.13(+0.25%) |
May 20, 2014 | 53.18 | 53.57 | 52.57 | 52.92 | 1,028,645 | -0.41(-0.77%) |
May 19, 2014 | 53.25 | 53.61 | 53.18 | 53.33 | 1,289,010 | +0.05(+0.09%) |
May 16, 2014 | 54.00 | 54.01 | 53.14 | 53.28 | 1,182,769 | -0.57(-1.06%) |
May 15, 2014 | 54.48 | 54.55 | 52.57 | 53.85 | 2,838,786 | -0.63(-1.16%) |
May 14, 2014 | 55.84 | 55.99 | 54.43 | 54.48 | 1,313,929 | -1.37(-2.45%) |
May 13, 2014 | 56.42 | 56.62 | 55.81 | 55.85 | 1,087,561 | -0.41(-0.73%) |
May 12, 2014 | 56.38 | 56.62 | 55.95 | 56.26 | 1,327,741 | +0.13(+0.23%) |
May 09, 2014 | 56.57 | 56.76 | 56.07 | 56.13 | 1,067,268 | -0.44(-0.78%) |
May 08, 2014 | 56.87 | 57.31 | 56.23 | 56.57 | 805,805 | -0.50(-0.88%) |
May 07, 2014 | 56.84 | 57.12 | 56.36 | 57.07 | 1,658,165 | +0.43(+0.76%) |
May 06, 2014 | 56.67 | 57.10 | 56.57 | 56.64 | 1,667,125 | -0.01(-0.02%) |
May 05, 2014 | 56.58 | 57.03 | 56.13 | 56.65 | 2,720,758 | -0.13(-0.23%) |
May 02, 2014 | 58.04 | 58.50 | 56.68 | 56.78 | 3,309,450 | -1.30(-2.24%) |
May 01, 2014 | 57.68 | 58.40 | 57.29 | 58.08 | 1,790,683 | +0.38(+0.66%) |
Apr 30, 2014 | 57.08 | 57.82 | 56.39 | 57.70 | 1,982,186 | +0.63(+1.10%) |
Apr 29, 2014 | 55.57 | 58.02 | 55.50 | 57.07 | 3,833,643 | -5.13(-8.25%) |
Apr 28, 2014 | 62.32 | 62.70 | 61.16 | 62.20 | 967,620 | +0.10(+0.16%) |
Apr 25, 2014 | 63.32 | 63.32 | 62.06 | 62.10 | 782,691 | -1.26(-1.99%) |
Apr 24, 2014 | 64.00 | 64.13 | 62.99 | 63.36 | 639,062 | -0.53(-0.83%) |
Apr 23, 2014 | 64.48 | 64.72 | 63.73 | 63.89 | 722,826 | -0.73(-1.13%) |
Apr 22, 2014 | 63.75 | 64.98 | 63.46 | 64.62 | 803,731 | +0.93(+1.46%) |
Apr 21, 2014 | 63.72 | 63.89 | 63.18 | 63.69 | 768,582 | -0.04(-0.06%) |
Apr 17, 2014 | 62.92 | 63.73 | 63.73 | 63.73 | 406,100 | +0.73(+1.16%) |
Apr 16, 2014 | 61.39 | 63.38 | 61.39 | 63.00 | 515,617 | +0.90(+1.45%) |
Apr 15, 2014 | 62.04 | 62.30 | 60.65 | 62.10 | 672,794 | +0.21(+0.34%) |
Apr 14, 2014 | 61.94 | 62.21 | 61.38 | 61.89 | 371,994 | +0.44(+0.72%) |
Apr 11, 2014 | 62.26 | 62.84 | 61.44 | 61.45 | 1,028,808 | -1.32(-2.10%) |
Apr 10, 2014 | 63.35 | 63.63 | 62.69 | 62.77 | 986,565 | -0.57(-0.90%) |
Apr 09, 2014 | 63.12 | 63.43 | 62.78 | 63.34 | 722,582 | +0.51(+0.81%) |
Apr 08, 2014 | 62.61 | 63.12 | 62.56 | 62.83 | 811,872 | -0.06(-0.10%) |
Apr 07, 2014 | 63.75 | 63.81 | 62.55 | 62.89 | 1,023,985 | -1.00(-1.57%) |
Apr 04, 2014 | 64.31 | 65.02 | 63.78 | 63.89 | 785,514 | -0.44(-0.68%) |
Apr 03, 2014 | 64.39 | 64.75 | 64.01 | 64.33 | 625,113 | -0.05(-0.08%) |
Apr 02, 2014 | 63.99 | 64.50 | 63.73 | 64.38 | 629,787 | +0.59(+0.92%) |
Apr 01, 2014 | 63.82 | 63.88 | 63.34 | 63.79 | 770,147 | +0.29(+0.46%) |
Mar 31, 2014 | 63.69 | 63.81 | 63.31 | 63.50 | 758,669 | +0.38(+0.60%) |
Mar 28, 2014 | 63.00 | 63.72 | 63.00 | 63.12 | 703,419 | +0.28(+0.45%) |
Mar 27, 2014 | 62.92 | 63.17 | 62.68 | 62.84 | 842,884 | -0.32(-0.51%) |
Mar 26, 2014 | 64.05 | 64.25 | 63.15 | 63.16 | 981,372 | -0.67(-1.05%) |
Mar 25, 2014 | 63.94 | 64.12 | 63.66 | 63.83 | 807,690 | +0.14(+0.22%) |
Mar 24, 2014 | 64.96 | 65.00 | 63.67 | 63.69 | 1,122,246 | -1.13(-1.74%) |
Mar 21, 2014 | 64.64 | 65.58 | 64.51 | 64.82 | 1,802,978 | +0.68(+1.06%) |
Mar 20, 2014 | 63.64 | 64.17 | 63.43 | 64.14 | 513,008 | +0.36(+0.56%) |
Mar 19, 2014 | 64.00 | 64.14 | 63.43 | 63.78 | 775,495 | -0.21(-0.33%) |
Mar 18, 2014 | 63.41 | 64.03 | 63.25 | 63.99 | 600,271 | +0.72(+1.14%) |
Mar 17, 2014 | 62.82 | 63.78 | 62.80 | 63.27 | 1,028,784 | +0.68(+1.09%) |
Mar 14, 2014 | 61.75 | 62.62 | 61.74 | 62.59 | 759,126 | +0.66(+1.07%) |
Mar 13, 2014 | 62.87 | 63.04 | 61.74 | 61.93 | 905,000 | -0.88(-1.40%) |
Mar 12, 2014 | 62.63 | 62.97 | 62.47 | 62.81 | 1,040,509 | -0.05(-0.08%) |
Mar 11, 2014 | 62.84 | 63.19 | 62.64 | 62.86 | 863,923 | +0.01(+0.02%) |
Mar 10, 2014 | 62.80 | 63.14 | 62.41 | 62.85 | 940,975 | -0.24(-0.38%) |
Mar 07, 2014 | 63.45 | 63.52 | 62.77 | 63.09 | 556,331 | +0.02(+0.03%) |
Mar 06, 2014 | 61.81 | 63.39 | 61.77 | 63.07 | 1,158,159 | +1.26(+2.04%) |
Mar 05, 2014 | 61.57 | 61.94 | 61.33 | 61.81 | 708,228 | +0.21(+0.34%) |
Mar 04, 2014 | 60.98 | 61.65 | 60.97 | 61.60 | 1,348,860 | +1.20(+1.99%) |
Mar 03, 2014 | 59.90 | 60.55 | 59.36 | 60.40 | 1,177,260 | -0.25(-0.41%) |
Feb 28, 2014 | 60.82 | 61.19 | 60.34 | 60.65 | 1,157,222 | +0.09(+0.15%) |
Feb 27, 2014 | 60.31 | 61.17 | 60.21 | 60.56 | 906,207 | +0.24(+0.40%) |
Feb 26, 2014 | 60.19 | 60.69 | 59.92 | 60.32 | 1,456,704 | +0.32(+0.53%) |
Feb 25, 2014 | 60.08 | 60.31 | 59.62 | 60.00 | 922,600 | -0.03(-0.05%) |
Feb 24, 2014 | 60.18 | 60.88 | 60.02 | 60.03 | 805,670 | -0.07(-0.12%) |
Feb 21, 2014 | 61.20 | 61.20 | 60.05 | 60.10 | 810,079 | -0.94(-1.54%) |
Feb 20, 2014 | 60.69 | 61.51 | 60.35 | 61.04 | 987,087 | +0.77(+1.28%) |
Feb 19, 2014 | 60.82 | 62.02 | 60.14 | 60.27 | 1,158,632 | -0.69(-1.13%) |
Feb 18, 2014 | 60.47 | 61.16 | 59.74 | 60.96 | 1,103,209 | +0.49(+0.81%) |
Feb 14, 2014 | 60.51 | 60.47 | 60.47 | 60.47 | 1,106,700 | +0.22(+0.37%) |
Feb 13, 2014 | 60.24 | 60.44 | 59.51 | 60.25 | 929,594 | -0.56(-0.92%) |
Feb 12, 2014 | 59.98 | 60.90 | 59.72 | 60.81 | 713,655 | +0.88(+1.47%) |
Feb 11, 2014 | 59.52 | 60.21 | 59.05 | 59.93 | 735,459 | +0.57(+0.96%) |
Feb 10, 2014 | 59.65 | 59.87 | 59.17 | 59.36 | 823,367 | -0.48(-0.80%) |
Feb 07, 2014 | 59.46 | 59.86 | 59.06 | 59.84 | 715,099 | +0.84(+1.42%) |
Feb 06, 2014 | 58.72 | 59.52 | 58.72 | 59.00 | 531,717 | +0.35(+0.60%) |
Feb 05, 2014 | 59.07 | 59.17 | 58.20 | 58.65 | 603,790 | -0.64(-1.08%) |
Feb 04, 2014 | 59.00 | 59.73 | 58.35 | 59.29 | 770,908 | +0.80(+1.37%) |
Feb 03, 2014 | 60.73 | 61.02 | 58.29 | 58.49 | 1,792,147 | -2.22(-3.66%) |
Jan 31, 2014 | 60.90 | 61.31 | 60.52 | 60.71 | 829,004 | -1.02(-1.65%) |
Jan 30, 2014 | 62.21 | 62.24 | 61.33 | 61.73 | 746,925 | -0.05(-0.08%) |
Jan 29, 2014 | 62.04 | 62.57 | 61.48 | 61.78 | 958,911 | -0.93(-1.48%) |
Jan 28, 2014 | 62.60 | 63.15 | 61.82 | 62.71 | 811,566 | +0.44(+0.71%) |
Jan 27, 2014 | 62.50 | 63.23 | 61.51 | 62.27 | 1,034,691 | -0.73(-1.16%) |
Jan 24, 2014 | 64.74 | 65.07 | 62.75 | 63.00 | 1,709,714 | -1.60(-2.48%) |
Jan 23, 2014 | 61.50 | 65.62 | 60.46 | 64.60 | 2,128,261 | -2.21(-3.31%) |
Jan 22, 2014 | 66.36 | 66.88 | 65.89 | 66.81 | 1,036,814 | +0.75(+1.14%) |
Jan 21, 2014 | 65.73 | 66.25 | 65.43 | 66.06 | 689,221 | +0.33(+0.50%) |
Jan 17, 2014 | 65.59 | 65.73 | 65.73 | 65.73 | 639,500 | +0.28(+0.43%) |
Jan 16, 2014 | 65.29 | 65.59 | 65.03 | 65.45 | 534,441 | +0.16(+0.25%) |
Jan 15, 2014 | 64.54 | 65.62 | 64.54 | 65.29 | 732,295 | +0.75(+1.16%) |
Jan 14, 2014 | 64.17 | 64.76 | 63.80 | 64.54 | 850,985 | +0.20(+0.31%) |
Jan 13, 2014 | 64.59 | 65.30 | 64.19 | 64.34 | 1,453,313 | +0.61(+0.96%) |
Jan 10, 2014 | 63.25 | 63.80 | 62.85 | 63.73 | 863,412 | +0.48(+0.76%) |
Jan 09, 2014 | 63.33 | 63.77 | 62.83 | 63.25 | 719,937 | +0.16(+0.25%) |
Jan 08, 2014 | 62.92 | 63.59 | 62.45 | 63.09 | 681,049 | +0.17(+0.27%) |
Jan 07, 2014 | 62.50 | 63.20 | 62.36 | 62.92 | 914,290 | +0.55(+0.88%) |
Jan 06, 2014 | 62.60 | 62.73 | 61.71 | 62.37 | 1,107,408 | +0.08(+0.13%) |
Jan 03, 2014 | 62.84 | 62.99 | 62.03 | 62.29 | 1,265,815 | -0.59(-0.94%) |
Jan 02, 2014 | 63.67 | 64.10 | 62.66 | 62.88 | 1,545,110 | -0.11(-0.17%) |
Dec 31, 2013 | 61.88 | 62.99 | 62.99 | 62.99 | 643,800 | +1.31(+2.12%) |
Dec 30, 2013 | 61.80 | 62.01 | 61.55 | 61.68 | 486,822 | -0.05(-0.08%) |
Dec 27, 2013 | 61.86 | 62.06 | 61.48 | 61.73 | 316,143 | -0.10(-0.16%) |
Dec 26, 2013 | 61.63 | 61.94 | 61.62 | 61.83 | 323,339 | +0.36(+0.59%) |
Dec 24, 2013 | 61.25 | 61.58 | 61.10 | 61.47 | 194,581 | +0.35(+0.57%) |
Dec 23, 2013 | 61.33 | 61.68 | 60.72 | 61.12 | 523,256 | -0.08(-0.13%) |
Dec 20, 2013 | 60.72 | 61.41 | 60.65 | 61.20 | 1,608,155 | +0.63(+1.04%) |
Dec 19, 2013 | 59.97 | 60.70 | 59.68 | 60.57 | 1,465,737 | +0.36(+0.60%) |
Dec 18, 2013 | 58.30 | 60.30 | 57.96 | 60.21 | 1,642,026 | +1.99(+3.42%) |
Dec 17, 2013 | 57.36 | 58.49 | 56.96 | 58.22 | 1,137,783 | +0.89(+1.55%) |
Dec 16, 2013 | 57.05 | 57.45 | 56.89 | 57.33 | 499,778 | +0.57(+1.00%) |
Dec 13, 2013 | 56.76 | 57.09 | 56.43 | 56.76 | 575,527 | +0.27(+0.48%) |
Dec 12, 2013 | 57.48 | 57.72 | 56.48 | 56.49 | 888,560 | -1.15(-2.00%) |
Dec 11, 2013 | 58.58 | 58.63 | 57.59 | 57.64 | 787,183 | -0.95(-1.62%) |
Dec 10, 2013 | 58.33 | 58.72 | 58.14 | 58.59 | 549,207 | +0.21(+0.36%) |
Dec 09, 2013 | 58.51 | 58.80 | 58.18 | 58.38 | 801,826 | -0.10(-0.17%) |
Dec 06, 2013 | 58.61 | 59.57 | 58.08 | 58.48 | 588,158 | +0.94(+1.63%) |
Dec 05, 2013 | 57.90 | 58.35 | 57.42 | 57.54 | 1,093,340 | -0.52(-0.90%) |
Dec 04, 2013 | 58.36 | 58.94 | 57.51 | 58.06 | 577,331 | -0.53(-0.90%) |
Dec 03, 2013 | 59.23 | 59.47 | 58.39 | 58.59 | 801,379 | -0.88(-1.48%) |
Dec 02, 2013 | 59.70 | 60.00 | 59.01 | 59.47 | 723,349 | -0.30(-0.50%) |
Nov 29, 2013 | 60.00 | 60.28 | 59.70 | 59.77 | 384,710 | -0.07(-0.12%) |
Nov 27, 2013 | 60.32 | 60.64 | 59.71 | 59.84 | 1,050,815 | -0.29(-0.48%) |
Nov 26, 2013 | 59.31 | 60.39 | 59.31 | 60.13 | 831,312 | +0.82(+1.38%) |
Nov 25, 2013 | 60.13 | 60.26 | 58.86 | 59.31 | 1,404,504 | -0.78(-1.30%) |
Nov 22, 2013 | 60.19 | 60.38 | 59.90 | 60.09 | 851,640 | +0.02(+0.03%) |
Nov 21, 2013 | 60.39 | 60.69 | 59.80 | 60.07 | 879,183 | -0.08(-0.13%) |
Nov 20, 2013 | 60.30 | 60.71 | 59.84 | 60.15 | 1,846,328 | +0.12(+0.20%) |
Nov 19, 2013 | 61.50 | 61.76 | 59.21 | 60.03 | 2,871,330 | -3.72(-5.84%) |
Nov 18, 2013 | 63.92 | 64.27 | 63.58 | 63.75 | 1,094,043 | -0.01(-0.02%) |
Nov 15, 2013 | 63.45 | 64.12 | 63.25 | 63.76 | 861,661 | +0.31(+0.49%) |
Nov 14, 2013 | 63.37 | 63.75 | 62.68 | 63.45 | 601,179 | +0.16(+0.25%) |
Nov 13, 2013 | 61.89 | 63.30 | 61.84 | 63.29 | 779,882 | +1.19(+1.92%) |
Nov 12, 2013 | 62.00 | 62.16 | 61.46 | 62.10 | 531,845 | +0.05(+0.08%) |
Nov 11, 2013 | 61.99 | 62.16 | 61.75 | 62.05 | 348,245 | +0.06(+0.10%) |
Nov 08, 2013 | 61.03 | 62.02 | 60.87 | 61.99 | 462,203 | +0.79(+1.29%) |
Nov 07, 2013 | 62.19 | 62.26 | 61.13 | 61.20 | 604,196 | -0.80(-1.29%) |
Nov 06, 2013 | 61.79 | 62.02 | 61.23 | 62.00 | 517,546 | +0.42(+0.68%) |
Nov 05, 2013 | 61.12 | 61.79 | 60.54 | 61.58 | 974,768 | +0.03(+0.05%) |
Nov 04, 2013 | 61.06 | 61.61 | 60.62 | 61.55 | 684,792 | +0.62(+1.02%) |