Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 73.73 | 76.05 | 73.49 | 74.59 | 1,737,505 | +1.30(+1.77%) |
Nov 26, 2014 | 72.78 | 73.29 | 73.29 | 73.29 | 1,320,733 | +0.24(+0.33%) |
Nov 25, 2014 | 73.69 | 74.33 | 73.05 | 73.05 | 2,260,253 | -0.67(-0.91%) |
Nov 24, 2014 | 73.99 | 73.99 | 73.25 | 73.72 | 1,415,558 | -0.01(-0.01%) |
Nov 21, 2014 | 74.45 | 74.59 | 73.31 | 73.73 | 1,766,982 | -0.06(-0.08%) |
Nov 20, 2014 | 72.89 | 73.83 | 72.76 | 73.79 | 1,354,315 | +0.42(+0.58%) |
Nov 19, 2014 | 73.51 | 73.59 | 73.02 | 73.36 | 1,358,028 | -0.14(-0.19%) |
Nov 18, 2014 | 72.86 | 73.59 | 72.84 | 73.51 | 1,151,136 | +0.61(+0.84%) |
Nov 17, 2014 | 72.89 | 73.39 | 72.70 | 72.89 | 1,283,229 | -0.10(-0.14%) |
Nov 14, 2014 | 72.81 | 73.25 | 72.61 | 73.00 | 1,466,263 | +0.01(+0.01%) |
Nov 13, 2014 | 72.84 | 73.21 | 72.35 | 72.99 | 1,992,722 | +0.47(+0.64%) |
Nov 12, 2014 | 72.08 | 72.62 | 71.71 | 72.53 | 1,483,332 | +0.31(+0.43%) |
Nov 11, 2014 | 72.02 | 72.43 | 71.74 | 72.21 | 1,630,223 | +0.27(+0.38%) |
Nov 10, 2014 | 71.85 | 71.99 | 71.45 | 71.94 | 1,564,154 | +0.21(+0.29%) |
Nov 07, 2014 | 71.12 | 71.81 | 70.85 | 71.73 | 2,405,373 | +0.86(+1.21%) |
Nov 06, 2014 | 69.95 | 71.04 | 69.59 | 70.88 | 2,116,570 | +0.86(+1.23%) |
Nov 05, 2014 | 70.09 | 70.26 | 69.54 | 70.02 | 2,541,807 | +0.64(+0.93%) |
Nov 04, 2014 | 69.68 | 70.17 | 69.05 | 69.37 | 2,519,267 | -0.31(-0.44%) |
Nov 03, 2014 | 69.86 | 70.06 | 69.25 | 69.68 | 2,304,869 | -0.09(-0.12%) |
Oct 31, 2014 | 69.11 | 69.81 | 69.07 | 69.76 | 3,193,588 | +1.34(+1.95%) |
Oct 30, 2014 | 67.30 | 68.83 | 67.30 | 68.43 | 2,967,456 | +1.01(+1.49%) |
Oct 29, 2014 | 68.10 | 68.24 | 66.90 | 67.42 | 5,247,495 | -0.65(-0.96%) |
Oct 28, 2014 | 68.59 | 69.74 | 67.82 | 68.07 | 2,833,707 | -0.51(-0.74%) |
Oct 27, 2014 | 69.12 | 69.57 | 67.94 | 68.58 | 2,866,228 | -0.98(-1.41%) |
Oct 24, 2014 | 68.92 | 69.67 | 68.56 | 69.57 | 1,865,275 | +0.94(+1.37%) |
Oct 23, 2014 | 69.38 | 69.48 | 68.60 | 68.62 | 2,707,152 | -0.03(-0.05%) |
Oct 22, 2014 | 68.99 | 69.78 | 68.63 | 68.66 | 2,242,473 | -0.32(-0.46%) |
Oct 21, 2014 | 67.40 | 69.09 | 67.01 | 68.98 | 2,202,319 | +2.18(+3.26%) |
Oct 20, 2014 | 65.95 | 66.95 | 65.86 | 66.80 | 1,910,099 | +0.85(+1.29%) |
Oct 17, 2014 | 64.96 | 66.49 | 64.87 | 65.95 | 2,933,636 | +1.65(+2.56%) |
Oct 16, 2014 | 62.68 | 64.58 | 62.68 | 64.30 | 1,807,433 | +0.33(+0.51%) |
Oct 15, 2014 | 61.56 | 64.21 | 61.39 | 63.98 | 3,699,402 | +1.44(+2.31%) |
Oct 14, 2014 | 62.11 | 63.01 | 61.77 | 62.53 | 2,474,989 | +0.51(+0.83%) |
Oct 13, 2014 | 65.01 | 65.17 | 61.86 | 62.02 | 3,774,769 | -2.75(-4.25%) |
Oct 10, 2014 | 65.03 | 65.86 | 64.76 | 64.77 | 1,862,060 | -0.26(-0.41%) |
Oct 09, 2014 | 65.88 | 66.04 | 65.03 | 65.04 | 2,195,737 | -0.84(-1.27%) |
Oct 08, 2014 | 64.59 | 65.96 | 64.34 | 65.87 | 2,141,407 | +1.62(+2.52%) |
Oct 07, 2014 | 65.05 | 65.17 | 64.26 | 64.26 | 1,631,624 | -0.97(-1.49%) |
Oct 06, 2014 | 65.74 | 65.97 | 64.99 | 65.23 | 1,789,631 | -0.41(-0.63%) |
Oct 03, 2014 | 65.40 | 66.11 | 65.40 | 65.64 | 1,271,978 | +0.45(+0.69%) |
Oct 02, 2014 | 64.95 | 65.34 | 64.23 | 65.19 | 1,480,422 | +0.23(+0.36%) |
Oct 01, 2014 | 66.44 | 66.53 | 64.75 | 64.96 | 1,675,103 | -1.60(-2.40%) |
Sep 30, 2014 | 67.00 | 67.39 | 66.49 | 66.55 | 1,805,340 | -0.74(-1.11%) |
Sep 29, 2014 | 66.74 | 67.63 | 66.49 | 67.30 | 1,557,379 | +0.20(+0.29%) |
Sep 26, 2014 | 66.33 | 67.22 | 66.32 | 67.10 | 1,206,347 | +0.74(+1.11%) |
Sep 25, 2014 | 66.89 | 67.16 | 66.36 | 66.36 | 1,325,282 | -0.80(-1.19%) |
Sep 24, 2014 | 66.45 | 67.29 | 66.31 | 67.16 | 1,667,594 | +0.77(+1.16%) |
Sep 23, 2014 | 66.52 | 66.84 | 66.37 | 66.40 | 1,517,504 | -0.17(-0.26%) |
Sep 22, 2014 | 66.87 | 67.11 | 66.57 | 66.57 | 1,574,941 | -0.45(-0.68%) |
Sep 19, 2014 | 67.18 | 67.24 | 66.82 | 67.02 | 2,345,876 | +0.21(+0.31%) |
Sep 18, 2014 | 66.24 | 67.00 | 66.14 | 66.82 | 1,453,693 | +0.84(+1.28%) |
Sep 17, 2014 | 65.93 | 66.34 | 65.68 | 65.97 | 962,549 | +0.17(+0.26%) |
Sep 16, 2014 | 65.41 | 66.16 | 65.25 | 65.80 | 1,552,252 | +0.41(+0.62%) |
Sep 15, 2014 | 65.39 | 65.61 | 64.92 | 65.39 | 1,457,165 | -0.11(-0.17%) |
Sep 12, 2014 | 66.08 | 66.17 | 65.24 | 65.51 | 1,385,670 | -0.76(-1.14%) |
Sep 11, 2014 | 65.78 | 66.31 | 65.68 | 66.26 | 1,279,273 | +0.38(+0.57%) |
Sep 10, 2014 | 65.98 | 65.99 | 65.63 | 65.89 | 1,331,534 | +0.09(+0.13%) |
Sep 09, 2014 | 66.01 | 66.12 | 65.75 | 65.80 | 1,348,595 | -0.43(-0.64%) |
Sep 08, 2014 | 66.33 | 66.40 | 65.93 | 66.23 | 923,302 | -0.11(-0.17%) |
Sep 05, 2014 | 65.91 | 66.40 | 65.75 | 66.34 | 1,310,902 | +0.26(+0.39%) |
Sep 04, 2014 | 65.99 | 66.47 | 65.92 | 66.08 | 933,644 | +0.07(+0.10%) |
Sep 03, 2014 | 66.49 | 66.61 | 65.85 | 66.02 | 1,045,395 | -0.10(-0.16%) |
Sep 02, 2014 | 66.43 | 66.56 | 65.95 | 66.12 | 1,219,565 | -0.16(-0.25%) |
Aug 29, 2014 | 66.21 | 66.28 | 66.28 | 66.28 | 989,475 | -0.01(-0.01%) |
Aug 28, 2014 | 65.81 | 66.62 | 65.64 | 66.29 | 913,588 | +0.15(+0.23%) |
Aug 27, 2014 | 66.25 | 66.34 | 65.76 | 66.14 | 1,380,560 | -0.05(-0.08%) |
Aug 26, 2014 | 66.14 | 66.40 | 65.89 | 66.19 | 842,821 | +0.06(+0.10%) |
Aug 25, 2014 | 66.11 | 66.25 | 65.83 | 66.13 | 1,152,938 | +0.19(+0.29%) |
Aug 22, 2014 | 66.02 | 66.25 | 65.73 | 65.93 | 959,357 | -0.09(-0.13%) |
Aug 21, 2014 | 65.47 | 66.20 | 65.43 | 66.02 | 1,586,441 | +0.67(+1.03%) |
Aug 20, 2014 | 65.07 | 65.47 | 64.88 | 65.35 | 1,331,244 | +0.21(+0.32%) |
Aug 19, 2014 | 65.33 | 65.33 | 65.05 | 65.14 | 1,072,391 | +0.07(+0.10%) |
Aug 18, 2014 | 64.92 | 65.18 | 64.71 | 65.07 | 1,286,328 | +0.40(+0.62%) |
Aug 15, 2014 | 64.65 | 64.98 | 64.12 | 64.67 | 1,533,759 | +0.30(+0.47%) |
Aug 14, 2014 | 64.59 | 64.68 | 64.12 | 64.37 | 1,384,348 | +0.02(+0.03%) |
Aug 13, 2014 | 64.16 | 64.44 | 63.79 | 64.35 | 1,305,594 | +0.51(+0.80%) |
Aug 12, 2014 | 63.25 | 63.94 | 63.24 | 63.84 | 1,748,520 | +0.54(+0.85%) |
Aug 11, 2014 | 63.41 | 63.89 | 63.21 | 63.30 | 1,121,202 | -0.02(-0.03%) |
Aug 08, 2014 | 62.65 | 63.32 | 62.47 | 63.32 | 1,998,595 | +0.93(+1.49%) |
Aug 07, 2014 | 63.09 | 63.15 | 62.22 | 62.39 | 2,470,785 | -0.47(-0.75%) |
Aug 06, 2014 | 62.13 | 62.90 | 62.13 | 62.86 | 2,733,961 | +0.72(+1.16%) |
Aug 05, 2014 | 62.83 | 63.18 | 62.02 | 62.14 | 2,563,984 | -1.02(-1.61%) |
Aug 04, 2014 | 62.39 | 63.30 | 61.81 | 63.16 | 1,706,158 | +1.10(+1.77%) |
Aug 01, 2014 | 62.27 | 62.49 | 61.73 | 62.06 | 2,910,065 | -0.45(-0.71%) |
Jul 31, 2014 | 63.59 | 63.61 | 62.45 | 62.51 | 1,964,392 | -1.19(-1.87%) |
Jul 30, 2014 | 63.94 | 64.21 | 63.57 | 63.70 | 1,853,292 | -0.18(-0.28%) |
Jul 29, 2014 | 64.55 | 64.69 | 63.87 | 63.88 | 1,896,769 | -0.58(-0.90%) |
Jul 28, 2014 | 64.56 | 64.80 | 64.14 | 64.46 | 1,747,382 | -0.04(-0.06%) |
Jul 25, 2014 | 64.70 | 65.02 | 64.42 | 64.49 | 1,147,949 | -0.21(-0.33%) |
Jul 24, 2014 | 65.18 | 65.18 | 64.62 | 64.70 | 1,795,111 | -0.35(-0.53%) |
Jul 23, 2014 | 65.17 | 65.36 | 64.81 | 65.05 | 1,563,828 | +0.20(+0.30%) |
Jul 22, 2014 | 64.46 | 65.15 | 64.43 | 64.85 | 1,958,124 | +0.42(+0.65%) |
Jul 21, 2014 | 64.29 | 64.46 | 64.02 | 64.43 | 2,029,908 | +0.12(+0.19%) |
Jul 18, 2014 | 63.90 | 64.37 | 63.57 | 64.31 | 4,094,761 | +0.37(+0.58%) |
Jul 17, 2014 | 63.39 | 64.07 | 62.32 | 63.94 | 5,465,211 | +2.79(+4.57%) |
Jul 16, 2014 | 61.53 | 61.58 | 61.07 | 61.15 | 2,504,760 | -0.18(-0.29%) |
Jul 15, 2014 | 61.83 | 62.03 | 61.16 | 61.32 | 1,936,415 | -0.27(-0.44%) |
Jul 14, 2014 | 61.48 | 61.72 | 61.46 | 61.60 | 1,170,845 | +0.14(+0.23%) |
Jul 11, 2014 | 61.37 | 61.51 | 61.07 | 61.46 | 1,143,215 | +0.15(+0.24%) |
Jul 10, 2014 | 61.50 | 61.50 | 61.18 | 61.31 | 2,173,353 | -0.86(-1.38%) |
Jul 09, 2014 | 61.66 | 62.20 | 61.53 | 62.17 | 1,671,537 | +0.58(+0.94%) |
Jul 08, 2014 | 62.24 | 62.26 | 61.42 | 61.59 | 1,800,492 | -0.62(-0.99%) |
Jul 07, 2014 | 62.81 | 62.94 | 62.06 | 62.21 | 1,284,799 | -0.67(-1.07%) |
Jul 03, 2014 | 62.74 | 62.88 | 62.88 | 62.88 | 650,929 | +0.26(+0.42%) |
Jul 02, 2014 | 62.74 | 63.02 | 62.45 | 62.62 | 981,059 | -0.23(-0.37%) |
Jul 01, 2014 | 62.75 | 63.13 | 62.71 | 62.85 | 1,423,111 | +0.13(+0.21%) |
Jun 30, 2014 | 63.05 | 63.05 | 62.60 | 62.72 | 2,231,538 | -0.17(-0.27%) |
Jun 27, 2014 | 61.92 | 62.95 | 61.92 | 62.88 | 2,058,535 | +0.66(+1.06%) |
Jun 26, 2014 | 62.42 | 62.42 | 61.72 | 62.22 | 1,175,009 | -0.23(-0.37%) |
Jun 25, 2014 | 62.08 | 62.56 | 62.03 | 62.45 | 1,307,715 | +0.39(+0.63%) |
Jun 24, 2014 | 61.83 | 62.47 | 61.80 | 62.07 | 1,727,428 | +0.05(+0.09%) |
Jun 23, 2014 | 61.91 | 62.17 | 61.71 | 62.01 | 1,133,630 | +0.18(+0.29%) |
Jun 20, 2014 | 61.82 | 62.12 | 61.64 | 61.83 | 1,795,395 | +0.20(+0.33%) |
Jun 19, 2014 | 61.61 | 61.72 | 61.42 | 61.63 | 1,070,844 | -0.12(-0.20%) |
Jun 18, 2014 | 61.48 | 61.81 | 61.03 | 61.75 | 1,116,857 | +0.29(+0.47%) |
Jun 17, 2014 | 61.14 | 61.77 | 61.08 | 61.46 | 908,448 | +0.13(+0.22%) |
Jun 16, 2014 | 61.42 | 61.85 | 61.08 | 61.33 | 1,095,406 | -0.12(-0.20%) |
Jun 13, 2014 | 61.48 | 61.62 | 61.12 | 61.45 | 861,015 | +0.15(+0.25%) |
Jun 12, 2014 | 61.56 | 61.96 | 61.12 | 61.29 | 1,299,494 | -0.31(-0.51%) |
Jun 11, 2014 | 61.85 | 61.99 | 61.52 | 61.61 | 941,657 | -0.35(-0.57%) |
Jun 10, 2014 | 61.84 | 62.01 | 61.62 | 61.96 | 1,123,132 | -0.00(-0.00%) |
Jun 06, 2014 | 61.96 | 62.44 | 61.82 | 61.96 | 1,236,146 | +0.15(+0.24%) |
Jun 05, 2014 | 61.80 | 62.06 | 61.08 | 61.82 | 1,275,829 | +0.02(+0.04%) |
Jun 04, 2014 | 61.53 | 61.92 | 61.12 | 61.79 | 1,363,013 | +0.03(+0.05%) |
Jun 03, 2014 | 61.45 | 62.09 | 61.45 | 61.76 | 1,199,921 | +0.06(+0.10%) |
Jun 02, 2014 | 61.99 | 62.18 | 61.55 | 61.70 | 1,504,789 | -0.32(-0.51%) |
May 30, 2014 | 61.55 | 62.23 | 61.45 | 62.02 | 1,453,721 | +0.38(+0.61%) |
May 29, 2014 | 61.45 | 61.71 | 61.15 | 61.64 | 1,255,011 | +0.50(+0.82%) |
May 28, 2014 | 61.35 | 61.81 | 61.14 | 61.14 | 1,416,691 | -0.09(-0.15%) |
May 27, 2014 | 61.74 | 61.74 | 61.17 | 61.23 | 1,439,884 | -0.12(-0.19%) |
May 23, 2014 | 60.67 | 61.35 | 61.35 | 61.35 | 1,954,439 | +0.45(+0.74%) |
May 22, 2014 | 60.71 | 61.07 | 60.51 | 60.90 | 649,168 | +0.15(+0.24%) |
May 21, 2014 | 60.75 | 61.06 | 60.42 | 60.75 | 1,485,396 | +0.04(+0.06%) |
May 20, 2014 | 60.55 | 61.10 | 60.47 | 60.72 | 2,141,051 | +0.27(+0.45%) |
May 19, 2014 | 60.44 | 61.14 | 60.41 | 60.45 | 1,586,695 | -0.12(-0.21%) |
May 16, 2014 | 60.08 | 60.60 | 59.74 | 60.57 | 1,721,361 | +0.45(+0.75%) |
May 15, 2014 | 60.15 | 60.34 | 59.36 | 60.12 | 1,636,602 | -0.17(-0.29%) |
May 14, 2014 | 60.55 | 60.68 | 60.23 | 60.29 | 1,269,811 | -0.24(-0.40%) |
May 13, 2014 | 60.97 | 61.11 | 60.46 | 60.53 | 1,525,349 | -0.48(-0.78%) |
May 12, 2014 | 60.47 | 61.23 | 60.32 | 61.01 | 2,031,184 | +0.62(+1.02%) |
May 09, 2014 | 59.70 | 60.41 | 59.28 | 60.39 | 1,538,926 | +0.71(+1.19%) |
May 08, 2014 | 60.25 | 60.42 | 59.45 | 59.69 | 2,241,627 | -0.54(-0.90%) |
May 07, 2014 | 60.31 | 60.48 | 59.64 | 60.23 | 2,153,902 | +0.25(+0.41%) |
May 06, 2014 | 60.14 | 60.41 | 59.65 | 59.98 | 1,995,991 | -0.37(-0.62%) |
May 05, 2014 | 60.25 | 60.68 | 59.94 | 60.35 | 1,655,791 | -0.36(-0.60%) |
May 02, 2014 | 60.42 | 60.93 | 60.40 | 60.71 | 1,977,117 | +0.29(+0.49%) |
May 01, 2014 | 60.30 | 60.57 | 60.04 | 60.42 | 1,441,422 | +0.02(+0.02%) |
Apr 30, 2014 | 60.32 | 60.59 | 60.21 | 60.41 | 2,235,378 | +0.02(+0.03%) |
Apr 29, 2014 | 60.21 | 60.45 | 59.66 | 60.39 | 1,901,361 | +0.29(+0.49%) |
Apr 28, 2014 | 61.03 | 61.06 | 59.13 | 60.10 | 3,162,727 | -0.58(-0.95%) |
Apr 25, 2014 | 60.51 | 60.76 | 60.15 | 60.68 | 2,966,695 | -0.09(-0.15%) |
Apr 24, 2014 | 61.55 | 61.64 | 60.57 | 60.77 | 2,207,896 | -0.28(-0.45%) |
Apr 23, 2014 | 61.48 | 61.76 | 61.00 | 61.04 | 2,282,888 | -0.24(-0.38%) |
Apr 22, 2014 | 59.78 | 61.38 | 59.74 | 61.28 | 2,845,480 | +1.50(+2.51%) |
Apr 21, 2014 | 60.00 | 60.27 | 59.41 | 59.78 | 2,106,272 | +0.05(+0.09%) |
Apr 17, 2014 | 58.64 | 59.73 | 59.73 | 59.73 | 4,649,780 | +1.61(+2.78%) |
Apr 16, 2014 | 58.48 | 58.71 | 57.82 | 58.11 | 2,970,893 | +0.21(+0.36%) |
Apr 15, 2014 | 57.61 | 57.96 | 56.90 | 57.90 | 2,393,576 | +0.44(+0.76%) |
Apr 14, 2014 | 57.30 | 58.10 | 56.97 | 57.47 | 1,767,773 | +0.48(+0.84%) |
Apr 11, 2014 | 57.03 | 57.76 | 56.90 | 56.99 | 1,791,549 | -0.45(-0.79%) |
Apr 10, 2014 | 58.75 | 59.05 | 57.34 | 57.44 | 1,875,788 | -1.39(-2.37%) |
Apr 09, 2014 | 58.31 | 58.87 | 57.87 | 58.83 | 2,085,629 | +0.83(+1.43%) |
Apr 08, 2014 | 57.63 | 58.17 | 57.30 | 58.01 | 1,822,131 | +0.48(+0.83%) |
Apr 07, 2014 | 58.97 | 59.16 | 57.44 | 57.53 | 3,126,260 | -1.08(-1.84%) |
Apr 04, 2014 | 60.10 | 60.18 | 58.14 | 58.61 | 5,041,476 | -2.00(-3.30%) |
Apr 03, 2014 | 60.69 | 61.35 | 60.24 | 60.61 | 2,201,498 | +0.13(+0.21%) |
Apr 02, 2014 | 60.13 | 60.75 | 59.86 | 60.48 | 2,001,383 | +0.30(+0.49%) |
Apr 01, 2014 | 59.77 | 60.22 | 59.54 | 60.18 | 1,633,513 | +0.59(+0.99%) |
Mar 31, 2014 | 59.09 | 59.65 | 58.86 | 59.59 | 1,320,785 | +0.74(+1.25%) |
Mar 28, 2014 | 58.77 | 59.38 | 58.62 | 58.85 | 1,196,364 | +0.15(+0.25%) |
Mar 27, 2014 | 59.18 | 59.18 | 58.19 | 58.70 | 1,777,949 | -0.47(-0.80%) |
Mar 26, 2014 | 60.12 | 60.26 | 59.18 | 59.18 | 1,323,713 | -0.66(-1.11%) |
Mar 25, 2014 | 60.41 | 60.71 | 59.80 | 59.84 | 1,598,270 | -0.18(-0.30%) |
Mar 24, 2014 | 60.76 | 60.90 | 59.76 | 60.02 | 1,717,987 | -0.56(-0.92%) |
Mar 21, 2014 | 61.65 | 61.65 | 60.40 | 60.58 | 3,396,228 | -0.52(-0.85%) |
Mar 20, 2014 | 60.85 | 61.24 | 60.51 | 61.10 | 1,573,491 | -0.03(-0.05%) |
Mar 19, 2014 | 61.97 | 62.23 | 60.79 | 61.13 | 2,165,196 | -0.78(-1.25%) |
Mar 18, 2014 | 61.80 | 62.15 | 61.66 | 61.91 | 1,505,996 | +0.18(+0.28%) |
Mar 17, 2014 | 61.30 | 62.08 | 61.30 | 61.73 | 1,326,558 | +0.65(+1.06%) |
Mar 14, 2014 | 61.06 | 61.70 | 60.83 | 61.08 | 1,683,544 | -0.03(-0.05%) |
Mar 13, 2014 | 61.97 | 62.32 | 60.99 | 61.12 | 1,564,466 | -0.62(-1.00%) |
Mar 12, 2014 | 61.66 | 61.94 | 61.44 | 61.74 | 2,006,892 | -0.22(-0.36%) |
Mar 11, 2014 | 62.35 | 62.56 | 61.91 | 61.96 | 1,779,064 | -0.34(-0.54%) |
Mar 10, 2014 | 62.21 | 62.53 | 61.84 | 62.30 | 1,870,326 | -0.18(-0.30%) |
Mar 07, 2014 | 61.84 | 63.06 | 61.70 | 62.48 | 4,438,285 | +1.12(+1.83%) |
Mar 06, 2014 | 61.45 | 61.93 | 61.11 | 61.36 | 1,998,234 | -0.08(-0.14%) |
Mar 05, 2014 | 61.39 | 61.60 | 61.15 | 61.45 | 1,970,276 | +0.03(+0.05%) |
Mar 04, 2014 | 61.12 | 61.48 | 60.48 | 61.41 | 2,116,141 | +1.11(+1.84%) |
Mar 03, 2014 | 60.01 | 60.51 | 59.73 | 60.30 | 1,853,606 | -0.30(-0.49%) |
Feb 28, 2014 | 60.10 | 60.91 | 59.82 | 60.60 | 2,982,485 | +0.50(+0.83%) |
Feb 27, 2014 | 59.75 | 60.30 | 59.61 | 60.10 | 2,100,327 | +0.24(+0.41%) |
Feb 26, 2014 | 59.57 | 60.28 | 59.49 | 59.85 | 2,376,674 | +0.36(+0.60%) |
Feb 25, 2014 | 58.59 | 59.90 | 58.42 | 59.49 | 3,236,160 | +0.86(+1.46%) |
Feb 24, 2014 | 58.63 | 59.65 | 58.35 | 58.64 | 3,171,897 | +0.28(+0.49%) |
Feb 21, 2014 | 58.20 | 58.67 | 58.02 | 58.35 | 2,437,294 | +0.06(+0.10%) |
Feb 20, 2014 | 58.43 | 58.75 | 58.04 | 58.30 | 2,772,932 | +0.10(+0.17%) |
Feb 19, 2014 | 57.57 | 58.71 | 57.50 | 58.20 | 3,413,893 | +0.49(+0.85%) |
Feb 18, 2014 | 57.58 | 57.95 | 57.52 | 57.71 | 2,460,221 | +0.09(+0.15%) |
Feb 14, 2014 | 57.20 | 57.63 | 57.63 | 57.63 | 2,457,577 | +0.23(+0.39%) |
Feb 13, 2014 | 56.00 | 57.44 | 55.78 | 57.40 | 3,474,705 | +1.08(+1.92%) |
Feb 12, 2014 | 55.63 | 56.80 | 55.53 | 56.32 | 3,882,654 | +1.03(+1.86%) |
Feb 11, 2014 | 55.20 | 55.51 | 54.80 | 55.29 | 2,200,660 | +0.32(+0.59%) |
Feb 10, 2014 | 54.66 | 55.16 | 54.51 | 54.97 | 1,919,106 | -0.06(-0.12%) |
Feb 07, 2014 | 53.68 | 55.08 | 53.68 | 55.03 | 3,090,085 | +1.02(+1.88%) |
Feb 06, 2014 | 53.17 | 54.03 | 52.89 | 54.01 | 3,551,531 | +1.08(+2.04%) |
Feb 05, 2014 | 53.28 | 53.54 | 52.54 | 52.93 | 4,136,019 | -0.71(-1.32%) |
Feb 04, 2014 | 53.43 | 54.09 | 53.19 | 53.64 | 2,399,797 | +0.32(+0.61%) |
Feb 03, 2014 | 55.33 | 55.37 | 53.24 | 53.32 | 4,156,945 | -1.92(-3.48%) |
Jan 31, 2014 | 54.77 | 55.37 | 54.46 | 55.24 | 3,615,844 | -0.14(-0.26%) |
Jan 30, 2014 | 55.46 | 56.28 | 54.74 | 55.39 | 5,343,612 | -1.62(-2.84%) |
Jan 29, 2014 | 57.31 | 58.12 | 56.59 | 57.01 | 3,389,765 | -0.77(-1.34%) |
Jan 28, 2014 | 58.67 | 58.67 | 57.38 | 57.78 | 1,788,611 | +0.33(+0.58%) |
Jan 27, 2014 | 57.72 | 58.03 | 57.06 | 57.44 | 2,388,790 | -0.07(-0.12%) |
Jan 24, 2014 | 58.75 | 58.82 | 57.46 | 57.51 | 2,705,027 | -1.30(-2.21%) |
Jan 23, 2014 | 59.01 | 59.37 | 58.65 | 58.82 | 2,247,283 | -0.67(-1.12%) |
Jan 22, 2014 | 59.45 | 59.83 | 59.25 | 59.49 | 2,024,731 | -0.21(-0.35%) |
Jan 21, 2014 | 59.08 | 59.73 | 58.86 | 59.69 | 3,168,012 | +1.18(+2.01%) |
Jan 17, 2014 | 58.52 | 58.51 | 58.51 | 58.51 | 2,644,682 | +0.18(+0.32%) |
Jan 16, 2014 | 58.03 | 58.55 | 57.90 | 58.33 | 1,378,927 | +0.11(+0.19%) |
Jan 15, 2014 | 58.32 | 58.43 | 58.00 | 58.22 | 1,820,047 | -0.10(-0.18%) |
Jan 14, 2014 | 57.99 | 58.33 | 57.41 | 58.32 | 1,846,268 | +0.69(+1.20%) |
Jan 13, 2014 | 57.83 | 58.18 | 57.46 | 57.63 | 1,898,011 | -0.50(-0.86%) |
Jan 10, 2014 | 57.25 | 58.17 | 57.03 | 58.13 | 3,091,250 | +1.20(+2.10%) |
Jan 09, 2014 | 57.15 | 57.25 | 56.69 | 56.93 | 2,260,533 | -0.24(-0.43%) |
Jan 08, 2014 | 56.55 | 57.20 | 56.20 | 57.18 | 4,141,818 | +0.62(+1.10%) |
Jan 07, 2014 | 55.74 | 56.72 | 55.64 | 56.55 | 4,109,253 | +1.48(+2.69%) |
Jan 06, 2014 | 55.24 | 55.65 | 54.95 | 55.07 | 1,933,272 | -0.03(-0.06%) |
Jan 03, 2014 | 54.82 | 55.47 | 54.78 | 55.10 | 1,350,964 | +0.12(+0.21%) |
Jan 02, 2014 | 54.87 | 55.16 | 54.47 | 54.98 | 1,709,914 | -0.33(-0.59%) |
Dec 31, 2013 | 55.06 | 55.31 | 55.31 | 55.31 | 1,144,193 | +0.38(+0.69%) |
Dec 30, 2013 | 55.01 | 55.25 | 54.82 | 54.94 | 1,043,866 | -0.08(-0.14%) |
Dec 27, 2013 | 55.25 | 55.37 | 54.81 | 55.01 | 975,513 | -0.10(-0.18%) |
Dec 26, 2013 | 55.27 | 55.32 | 54.92 | 55.11 | 655,302 | +0.04(+0.07%) |
Dec 24, 2013 | 54.67 | 55.16 | 54.53 | 55.07 | 686,735 | +0.38(+0.70%) |
Dec 23, 2013 | 54.53 | 54.92 | 53.45 | 54.69 | 2,765,518 | -0.22(-0.40%) |
Dec 20, 2013 | 54.61 | 55.17 | 54.19 | 54.91 | 3,292,882 | +0.60(+1.11%) |
Dec 19, 2013 | 54.24 | 54.46 | 53.82 | 54.30 | 1,468,890 | +0.07(+0.13%) |
Dec 18, 2013 | 53.34 | 54.26 | 52.99 | 54.23 | 3,505,856 | +0.79(+1.47%) |
Dec 17, 2013 | 52.36 | 53.75 | 51.43 | 53.45 | 4,634,677 | +0.00(+0.00%) |
Dec 16, 2013 | 53.94 | 54.07 | 53.31 | 53.45 | 1,737,329 | -0.20(-0.37%) |
Dec 13, 2013 | 54.09 | 54.32 | 53.51 | 53.65 | 1,896,581 | -0.44(-0.82%) |
Dec 12, 2013 | 54.19 | 54.26 | 53.56 | 54.09 | 3,521,687 | -0.53(-0.97%) |
Dec 11, 2013 | 55.60 | 55.60 | 54.50 | 54.62 | 2,301,189 | -1.05(-1.90%) |
Dec 10, 2013 | 55.96 | 56.52 | 55.61 | 55.67 | 2,565,820 | -0.25(-0.45%) |
Dec 09, 2013 | 55.71 | 56.47 | 55.71 | 55.92 | 2,102,439 | +0.21(+0.37%) |
Dec 06, 2013 | 55.22 | 56.15 | 54.99 | 55.71 | 1,927,085 | +0.93(+1.71%) |
Dec 05, 2013 | 54.32 | 55.08 | 54.27 | 54.78 | 1,770,653 | +0.20(+0.36%) |
Dec 04, 2013 | 53.78 | 54.76 | 53.60 | 54.58 | 3,010,851 | +0.38(+0.71%) |
Dec 03, 2013 | 54.41 | 54.60 | 53.90 | 54.20 | 1,788,886 | -0.40(-0.73%) |