Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 63.80 | 63.86 | 63.86 | 63.86 | 205,345 | +0.03(+0.05%) |
Dec 30, 2014 | 63.95 | 64.03 | 63.71 | 63.82 | 213,896 | +0.24(+0.38%) |
Dec 29, 2014 | 63.47 | 63.74 | 63.37 | 63.58 | 204,887 | +0.24(+0.38%) |
Dec 26, 2014 | 63.27 | 63.38 | 63.04 | 63.34 | 104,131 | +0.05(+0.07%) |
Dec 24, 2014 | 62.77 | 63.29 | 63.29 | 63.29 | 144,671 | +0.51(+0.81%) |
Dec 23, 2014 | 63.46 | 63.65 | 62.77 | 62.78 | 258,267 | -0.88(-1.38%) |
Dec 22, 2014 | 63.31 | 63.71 | 63.19 | 63.66 | 465,740 | +0.15(+0.23%) |
Dec 19, 2014 | 63.07 | 63.51 | 63.05 | 63.51 | 162,058 | +0.40(+0.63%) |
Dec 18, 2014 | 63.27 | 63.61 | 63.08 | 63.11 | 202,730 | -0.57(-0.90%) |
Dec 17, 2014 | 63.64 | 64.02 | 63.15 | 63.69 | 290,099 | +0.01(+0.01%) |
Dec 16, 2014 | 63.42 | 63.69 | 63.24 | 63.68 | 196,982 | +0.43(+0.67%) |
Dec 15, 2014 | 63.18 | 63.42 | 63.06 | 63.25 | 226,668 | -0.16(-0.26%) |
Dec 12, 2014 | 63.21 | 63.42 | 62.93 | 63.42 | 225,465 | +0.63(+1.01%) |
Dec 11, 2014 | 62.76 | 62.84 | 62.60 | 62.78 | 190,513 | -0.15(-0.24%) |
Dec 10, 2014 | 62.73 | 63.03 | 62.64 | 62.93 | 219,020 | +0.14(+0.23%) |
Dec 09, 2014 | 62.81 | 63.00 | 62.64 | 62.79 | 1,060,627 | +0.45(+0.73%) |
Dec 08, 2014 | 62.10 | 62.43 | 62.03 | 62.34 | 106,620 | +0.42(+0.68%) |
Dec 05, 2014 | 62.17 | 62.20 | 61.70 | 61.92 | 162,178 | -0.34(-0.54%) |
Dec 04, 2014 | 61.94 | 62.26 | 61.92 | 62.25 | 152,215 | +0.39(+0.63%) |
Dec 03, 2014 | 61.84 | 61.97 | 61.74 | 61.86 | 477,686 | +0.09(+0.15%) |
Dec 02, 2014 | 62.05 | 62.07 | 61.75 | 61.77 | 314,515 | -0.45(-0.72%) |
Dec 01, 2014 | 62.71 | 62.71 | 62.17 | 62.21 | 182,798 | -0.31(-0.50%) |
Nov 28, 2014 | 62.45 | 62.58 | 62.42 | 62.52 | 92,675 | +0.26(+0.41%) |
Nov 26, 2014 | 62.26 | 62.27 | 62.27 | 62.27 | 243,729 | +0.22(+0.36%) |
Nov 25, 2014 | 61.73 | 62.14 | 61.73 | 62.05 | 81,774 | +0.36(+0.58%) |
Nov 24, 2014 | 61.49 | 61.71 | 61.40 | 61.69 | 109,300 | +0.13(+0.22%) |
Nov 21, 2014 | 61.35 | 61.66 | 61.35 | 61.55 | 253,882 | +0.33(+0.54%) |
Nov 20, 2014 | 61.43 | 61.45 | 61.14 | 61.23 | 74,477 | +0.18(+0.29%) |
Nov 19, 2014 | 61.08 | 61.33 | 61.01 | 61.05 | 108,413 | -0.29(-0.48%) |
Nov 18, 2014 | 61.27 | 61.39 | 61.23 | 61.34 | 72,925 | +0.14(+0.23%) |
Nov 17, 2014 | 61.45 | 61.45 | 61.12 | 61.20 | 59,102 | -0.21(-0.34%) |
Nov 14, 2014 | 61.25 | 61.41 | 61.11 | 61.41 | 69,494 | +0.13(+0.21%) |
Nov 13, 2014 | 61.23 | 61.34 | 61.13 | 61.28 | 105,931 | +0.05(+0.09%) |
Nov 12, 2014 | 61.47 | 61.58 | 61.12 | 61.23 | 240,080 | -0.12(-0.20%) |
Nov 11, 2014 | 61.19 | 61.37 | 61.06 | 61.35 | 196,569 | +0.15(+0.24%) |
Nov 10, 2014 | 61.53 | 61.70 | 61.17 | 61.20 | 125,281 | -0.43(-0.70%) |
Nov 07, 2014 | 61.27 | 61.64 | 61.23 | 61.64 | 92,742 | +0.40(+0.65%) |
Nov 06, 2014 | 61.31 | 61.40 | 61.14 | 61.24 | 80,114 | -0.24(-0.38%) |
Nov 05, 2014 | 61.33 | 61.51 | 61.31 | 61.47 | 271,016 | +0.12(+0.20%) |
Nov 04, 2014 | 61.58 | 61.67 | 61.33 | 61.35 | 194,039 | +0.05(+0.09%) |
Nov 03, 2014 | 61.50 | 61.50 | 61.11 | 61.30 | 381,255 | -0.18(-0.29%) |
Oct 31, 2014 | 61.47 | 61.65 | 61.29 | 61.48 | 102,324 | -0.01(-0.01%) |
Oct 30, 2014 | 61.77 | 61.87 | 61.49 | 61.49 | 161,838 | -0.03(-0.05%) |
Oct 29, 2014 | 61.49 | 61.67 | 61.25 | 61.52 | 275,578 | -0.03(-0.04%) |
Oct 28, 2014 | 61.62 | 61.72 | 61.50 | 61.55 | 97,257 | -0.18(-0.29%) |
Oct 27, 2014 | 61.71 | 61.83 | 61.67 | 61.73 | 148,846 | +0.01(+0.02%) |
Oct 24, 2014 | 61.76 | 61.97 | 61.55 | 61.72 | 89,116 | -0.01(-0.01%) |
Oct 23, 2014 | 61.97 | 62.00 | 61.49 | 61.72 | 251,414 | -0.32(-0.52%) |
Oct 22, 2014 | 62.01 | 62.18 | 61.84 | 62.04 | 143,936 | -0.10(-0.16%) |
Oct 21, 2014 | 62.23 | 62.36 | 62.10 | 62.14 | 203,305 | -0.22(-0.36%) |
Oct 20, 2014 | 62.48 | 62.54 | 62.22 | 62.37 | 335,418 | -0.05(-0.08%) |
Oct 17, 2014 | 62.38 | 62.53 | 62.10 | 62.42 | 113,398 | +0.04(+0.06%) |
Oct 16, 2014 | 63.23 | 63.23 | 62.27 | 62.38 | 300,612 | -0.42(-0.67%) |
Oct 15, 2014 | 62.50 | 64.63 | 62.49 | 62.80 | 352,431 | +0.30(+0.48%) |
Oct 14, 2014 | 62.37 | 62.57 | 62.10 | 62.50 | 332,470 | +0.31(+0.50%) |
Oct 13, 2014 | 61.97 | 62.29 | 61.84 | 62.19 | 142,204 | +0.29(+0.47%) |
Oct 10, 2014 | 61.80 | 61.90 | 61.65 | 61.90 | 223,053 | +0.25(+0.40%) |
Oct 09, 2014 | 61.85 | 61.94 | 61.61 | 61.65 | 113,098 | -0.21(-0.34%) |
Oct 08, 2014 | 61.84 | 61.88 | 61.40 | 61.86 | 212,966 | +0.15(+0.24%) |
Oct 07, 2014 | 61.29 | 61.77 | 61.29 | 61.72 | 390,279 | +0.64(+1.05%) |
Oct 06, 2014 | 61.04 | 61.21 | 60.92 | 61.07 | 409,029 | +0.11(+0.18%) |
Oct 03, 2014 | 60.78 | 61.00 | 60.61 | 60.96 | 226,424 | +0.26(+0.43%) |
Oct 02, 2014 | 60.97 | 61.07 | 60.70 | 60.70 | 186,598 | -0.27(-0.45%) |
Oct 01, 2014 | 60.68 | 60.98 | 60.68 | 60.98 | 574,215 | +0.66(+1.09%) |
Sep 30, 2014 | 60.42 | 60.54 | 60.26 | 60.32 | 227,602 | -0.03(-0.06%) |
Sep 29, 2014 | 60.53 | 60.57 | 60.35 | 60.35 | 772,758 | +0.07(+0.12%) |
Sep 26, 2014 | 60.20 | 60.33 | 59.98 | 60.28 | 143,828 | -0.07(-0.11%) |
Sep 25, 2014 | 60.06 | 60.36 | 60.06 | 60.34 | 74,318 | +0.49(+0.82%) |
Sep 24, 2014 | 60.16 | 60.16 | 59.82 | 59.86 | 296,734 | -0.27(-0.46%) |
Sep 23, 2014 | 60.11 | 60.17 | 59.96 | 60.13 | 166,808 | +0.13(+0.22%) |
Sep 22, 2014 | 59.95 | 60.06 | 59.89 | 60.00 | 217,475 | +0.13(+0.21%) |
Sep 19, 2014 | 59.51 | 59.90 | 59.38 | 59.87 | 147,441 | +0.58(+0.98%) |
Sep 18, 2014 | 59.35 | 59.44 | 59.21 | 59.29 | 182,604 | +0.11(+0.18%) |
Sep 17, 2014 | 59.48 | 59.65 | 59.17 | 59.18 | 129,083 | -0.17(-0.28%) |
Sep 16, 2014 | 59.54 | 59.62 | 59.32 | 59.35 | 153,867 | -0.09(-0.16%) |
Sep 15, 2014 | 59.56 | 59.66 | 59.43 | 59.44 | 263,674 | +0.09(+0.16%) |
Sep 12, 2014 | 59.62 | 59.62 | 59.30 | 59.35 | 487,253 | -0.65(-1.08%) |
Sep 11, 2014 | 60.26 | 60.34 | 59.97 | 59.99 | 157,445 | -0.16(-0.27%) |
Sep 10, 2014 | 60.19 | 60.20 | 60.07 | 60.16 | 400,133 | -0.26(-0.43%) |
Sep 09, 2014 | 60.46 | 60.57 | 60.37 | 60.42 | 228,672 | -0.17(-0.28%) |
Sep 08, 2014 | 60.99 | 60.99 | 60.51 | 60.59 | 461,740 | -0.04(-0.07%) |
Sep 05, 2014 | 60.97 | 60.97 | 60.53 | 60.63 | 308,444 | -0.09(-0.14%) |
Sep 04, 2014 | 61.07 | 61.07 | 60.71 | 60.71 | 665,814 | -0.53(-0.87%) |
Sep 03, 2014 | 61.07 | 61.29 | 60.96 | 61.25 | 1,276,495 | +0.15(+0.25%) |
Sep 02, 2014 | 61.28 | 61.36 | 61.12 | 61.09 | 1,342,810 | -0.77(-1.24%) |
Aug 29, 2014 | 61.74 | 61.86 | 61.86 | 61.86 | 590,721 | +0.13(+0.21%) |
Aug 28, 2014 | 61.68 | 61.85 | 61.62 | 61.74 | 179,681 | +0.32(+0.52%) |
Aug 27, 2014 | 61.28 | 61.44 | 61.14 | 61.42 | 8,028,900 | +0.19(+0.32%) |
Aug 26, 2014 | 61.32 | 61.46 | 61.16 | 61.22 | 1,651,765 | -0.07(-0.12%) |
Aug 25, 2014 | 61.11 | 61.30 | 61.11 | 61.30 | 4,386,869 | +0.25(+0.40%) |
Aug 22, 2014 | 60.85 | 61.10 | 60.66 | 61.05 | 414,217 | +0.33(+0.54%) |
Aug 21, 2014 | 60.55 | 60.78 | 60.55 | 60.72 | 270,987 | +0.27(+0.45%) |
Aug 20, 2014 | 60.62 | 60.63 | 60.32 | 60.45 | 453,841 | -0.21(-0.34%) |
Aug 19, 2014 | 60.87 | 60.99 | 60.58 | 60.66 | 374,390 | -0.03(-0.05%) |
Aug 18, 2014 | 61.00 | 61.01 | 60.68 | 60.69 | 611,193 | -0.44(-0.72%) |
Aug 15, 2014 | 60.82 | 61.38 | 60.82 | 61.13 | 530,603 | +0.46(+0.76%) |
Aug 14, 2014 | 60.53 | 60.68 | 60.32 | 60.67 | 439,132 | +0.38(+0.62%) |
Aug 13, 2014 | 60.10 | 60.30 | 60.05 | 60.29 | 274,846 | +0.24(+0.39%) |
Aug 12, 2014 | 60.20 | 60.34 | 60.05 | 60.06 | 400,548 | -0.35(-0.57%) |
Aug 11, 2014 | 60.30 | 60.48 | 60.29 | 60.40 | 216,118 | +0.01(+0.01%) |
Aug 08, 2014 | 60.44 | 60.65 | 60.32 | 60.40 | 194,530 | +0.01(+0.01%) |
Aug 07, 2014 | 60.06 | 60.39 | 59.99 | 60.39 | 173,711 | +0.38(+0.63%) |
Aug 06, 2014 | 60.12 | 60.18 | 59.94 | 60.01 | 453,662 | +0.10(+0.17%) |
Aug 05, 2014 | 59.68 | 59.96 | 59.56 | 59.91 | 335,488 | +0.08(+0.13%) |
Aug 04, 2014 | 59.86 | 59.94 | 59.75 | 59.83 | 217,777 | +0.12(+0.20%) |
Aug 01, 2014 | 59.50 | 59.82 | 59.23 | 59.71 | 153,796 | +0.22(+0.36%) |
Jul 31, 2014 | 59.41 | 59.76 | 59.35 | 59.49 | 104,748 | -0.25(-0.42%) |
Jul 30, 2014 | 60.19 | 60.20 | 59.69 | 59.75 | 165,921 | -0.68(-1.12%) |
Jul 29, 2014 | 60.50 | 60.51 | 60.30 | 60.42 | 328,283 | +0.13(+0.22%) |
Jul 28, 2014 | 60.31 | 60.44 | 60.21 | 60.29 | 73,085 | -0.02(-0.03%) |
Jul 25, 2014 | 60.27 | 60.31 | 60.14 | 60.31 | 69,238 | +0.41(+0.68%) |
Jul 24, 2014 | 60.00 | 60.04 | 59.85 | 59.91 | 173,065 | -0.36(-0.60%) |
Jul 23, 2014 | 60.30 | 60.38 | 60.24 | 60.26 | 182,640 | +0.01(+0.02%) |
Jul 22, 2014 | 60.15 | 60.30 | 60.01 | 60.25 | 46,757 | +0.11(+0.19%) |
Jul 21, 2014 | 60.09 | 60.25 | 60.08 | 60.14 | 70,307 | +0.13(+0.21%) |
Jul 18, 2014 | 60.07 | 60.07 | 59.79 | 60.01 | 66,962 | +0.02(+0.03%) |
Jul 17, 2014 | 59.71 | 60.02 | 59.68 | 59.99 | 78,660 | +0.46(+0.77%) |
Jul 16, 2014 | 59.37 | 59.58 | 59.34 | 59.53 | 138,102 | +0.19(+0.31%) |
Jul 15, 2014 | 59.25 | 59.52 | 59.19 | 59.35 | 99,296 | -0.05(-0.08%) |
Jul 14, 2014 | 59.51 | 59.53 | 59.35 | 59.39 | 74,700 | -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 | 58,698 | +0.03(+0.06%) |
Jul 09, 2014 | 59.23 | 59.48 | 59.15 | 59.27 | 62,487 | +0.03(+0.06%) |
Jul 08, 2014 | 59.17 | 59.31 | 59.15 | 59.23 | 79,446 | +0.40(+0.67%) |
Jul 07, 2014 | 58.64 | 58.92 | 58.64 | 58.84 | 60,269 | +0.32(+0.54%) |
Jul 03, 2014 | 58.39 | 58.52 | 58.52 | 58.52 | 94,698 | -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 | 73,989 | -0.23(-0.39%) |
Jun 30, 2014 | 59.43 | 59.57 | 59.36 | 59.50 | 39,511 | +0.11(+0.18%) |
Jun 27, 2014 | 59.48 | 59.56 | 59.34 | 59.39 | 51,632 | -0.03(-0.04%) |
Jun 26, 2014 | 59.32 | 59.56 | 59.32 | 59.42 | 76,261 | +0.25(+0.43%) |
Jun 25, 2014 | 59.33 | 59.35 | 59.14 | 59.17 | 115,084 | +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 | 58.89 | 58.59 | 58.59 | 164,109 | -0.09(-0.16%) |
Jun 20, 2014 | 58.51 | 58.68 | 58.38 | 58.68 | 156,607 | +0.08(+0.14%) |
Jun 19, 2014 | 59.04 | 59.04 | 58.48 | 58.60 | 117,722 | -0.35(-0.60%) |
Jun 18, 2014 | 58.61 | 58.95 | 58.61 | 58.95 | 38,821 | +0.32(+0.55%) |
Jun 17, 2014 | 58.77 | 58.77 | 58.58 | 58.63 | 49,130 | -0.34(-0.57%) |
Jun 16, 2014 | 58.87 | 59.05 | 58.87 | 58.96 | 104,447 | +0.07(+0.12%) |
Jun 13, 2014 | 58.64 | 59.03 | 58.59 | 58.89 | 41,431 | +0.04(+0.06%) |
Jun 12, 2014 | 58.53 | 58.92 | 58.41 | 58.86 | 93,454 | +0.37(+0.63%) |
Jun 11, 2014 | 58.52 | 58.61 | 58.36 | 58.49 | 85,691 | +0.00(+0.00%) |
Jun 10, 2014 | 58.39 | 58.51 | 58.39 | 58.49 | 423,901 | -0.17(-0.28%) |
Jun 06, 2014 | 58.79 | 58.87 | 58.57 | 58.65 | 97,146 | +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 | 58.32 | 58.46 | 51,522 | -0.09(-0.15%) |
Jun 03, 2014 | 58.81 | 58.83 | 58.55 | 58.55 | 116,995 | -0.46(-0.79%) |
Jun 02, 2014 | 59.06 | 59.27 | 58.91 | 59.01 | 61,449 | -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 | 86,778 | -0.13(-0.21%) |
May 28, 2014 | 59.34 | 59.65 | 59.34 | 59.58 | 149,211 | +0.52(+0.88%) |
May 27, 2014 | 58.86 | 59.07 | 58.70 | 59.06 | 98,718 | +0.26(+0.45%) |
May 23, 2014 | 58.69 | 58.80 | 58.80 | 58.80 | 66,858 | +0.32(+0.55%) |
May 22, 2014 | 58.65 | 58.68 | 58.43 | 58.47 | 44,170 | -0.18(-0.31%) |
May 21, 2014 | 58.63 | 58.70 | 58.54 | 58.66 | 51,406 | -0.23(-0.39%) |
May 20, 2014 | 58.79 | 59.03 | 58.79 | 58.89 | 237,518 | +0.01(+0.01%) |
May 19, 2014 | 59.31 | 59.31 | 58.85 | 58.88 | 88,542 | -0.27(-0.46%) |
May 16, 2014 | 59.19 | 59.30 | 59.09 | 59.15 | 70,957 | -0.10(-0.18%) |
May 15, 2014 | 59.27 | 59.53 | 59.13 | 59.26 | 69,735 | +0.20(+0.35%) |
May 14, 2014 | 58.80 | 59.12 | 58.78 | 59.05 | 62,833 | +0.65(+1.12%) |
May 13, 2014 | 58.37 | 58.45 | 58.37 | 58.40 | 206,888 | +0.28(+0.48%) |
May 12, 2014 | 58.31 | 58.31 | 58.06 | 58.12 | 284,445 | -0.25(-0.43%) |
May 09, 2014 | 58.51 | 58.57 | 58.32 | 58.37 | 196,233 | -0.21(-0.36%) |
May 08, 2014 | 58.77 | 58.94 | 58.39 | 58.59 | 90,897 | -0.12(-0.20%) |
May 07, 2014 | 58.84 | 58.84 | 58.65 | 58.70 | 60,850 | -0.10(-0.17%) |
May 06, 2014 | 58.60 | 58.85 | 58.60 | 58.80 | 71,690 | +0.21(+0.36%) |
May 05, 2014 | 58.90 | 58.94 | 58.55 | 58.59 | 110,754 | -0.28(-0.47%) |
May 02, 2014 | 58.42 | 58.99 | 58.32 | 58.87 | 87,455 | +0.38(+0.64%) |
May 01, 2014 | 58.12 | 58.53 | 58.06 | 58.49 | 96,890 | +0.33(+0.57%) |
Apr 30, 2014 | 57.87 | 58.17 | 57.78 | 58.16 | 75,039 | +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 | 57.80 | 57.87 | 40,356 | -0.23(-0.39%) |
Apr 25, 2014 | 58.06 | 58.24 | 58.06 | 58.10 | 70,239 | +0.08(+0.14%) |
Apr 24, 2014 | 57.74 | 58.04 | 57.74 | 58.02 | 104,642 | +0.12(+0.21%) |
Apr 23, 2014 | 57.75 | 57.95 | 57.72 | 57.90 | 40,917 | +0.21(+0.37%) |
Apr 22, 2014 | 57.43 | 57.69 | 57.35 | 57.68 | 63,149 | +0.11(+0.18%) |
Apr 21, 2014 | 57.64 | 57.76 | 57.52 | 57.58 | 154,745 | -0.01(-0.01%) |
Apr 17, 2014 | 58.01 | 57.59 | 57.59 | 57.59 | 129,304 | -0.39(-0.68%) |
Apr 16, 2014 | 57.62 | 57.99 | 57.59 | 57.98 | 88,097 | +0.09(+0.16%) |
Apr 15, 2014 | 57.62 | 57.98 | 57.62 | 57.89 | 85,788 | +0.21(+0.36%) |
Apr 14, 2014 | 57.62 | 57.70 | 57.59 | 57.68 | 76,631 | +0.03(+0.05%) |
Apr 11, 2014 | 57.60 | 57.67 | 57.35 | 57.65 | 75,028 | +0.35(+0.61%) |
Apr 10, 2014 | 57.09 | 57.44 | 57.01 | 57.30 | 94,081 | +0.24(+0.43%) |
Apr 09, 2014 | 56.96 | 57.20 | 56.93 | 57.06 | 82,271 | -0.12(-0.21%) |
Apr 08, 2014 | 57.04 | 57.20 | 56.84 | 57.18 | 114,697 | +0.16(+0.29%) |
Apr 07, 2014 | 56.83 | 57.04 | 56.76 | 57.01 | 93,281 | +0.33(+0.58%) |
Apr 04, 2014 | 56.50 | 56.85 | 56.50 | 56.68 | 103,470 | +0.23(+0.41%) |
Apr 03, 2014 | 56.38 | 56.47 | 56.30 | 56.45 | 70,521 | +0.16(+0.28%) |
Apr 02, 2014 | 56.40 | 56.43 | 56.26 | 56.30 | 113,682 | -0.27(-0.47%) |
Apr 01, 2014 | 56.55 | 56.66 | 56.50 | 56.57 | 80,655 | -0.23(-0.41%) |
Mar 31, 2014 | 56.62 | 56.81 | 56.42 | 56.80 | 188,791 | -0.11(-0.20%) |
Mar 28, 2014 | 57.00 | 57.01 | 56.70 | 56.91 | 239,182 | -0.18(-0.31%) |
Mar 27, 2014 | 56.88 | 57.20 | 56.78 | 57.09 | 155,431 | +0.24(+0.43%) |
Mar 26, 2014 | 56.51 | 56.84 | 56.45 | 56.84 | 301,411 | +0.38(+0.67%) |
Mar 25, 2014 | 56.35 | 56.54 | 56.28 | 56.46 | 88,427 | -0.10(-0.17%) |
Mar 24, 2014 | 56.22 | 56.60 | 56.19 | 56.56 | 96,951 | +0.35(+0.63%) |
Mar 21, 2014 | 55.93 | 56.22 | 55.93 | 56.21 | 31,478 | +0.39(+0.69%) |
Mar 20, 2014 | 55.80 | 55.98 | 55.78 | 55.82 | 68,615 | -0.04(-0.06%) |
Mar 19, 2014 | 56.24 | 56.25 | 55.78 | 55.86 | 60,477 | -0.34(-0.60%) |
Mar 18, 2014 | 56.07 | 56.35 | 56.01 | 56.20 | 96,865 | +0.16(+0.28%) |
Mar 17, 2014 | 56.10 | 56.17 | 55.99 | 56.04 | 258,481 | -0.12(-0.21%) |
Mar 14, 2014 | 56.33 | 56.40 | 56.12 | 56.16 | 402,160 | -0.02(-0.03%) |
Mar 13, 2014 | 55.58 | 56.29 | 55.58 | 56.18 | 112,845 | +0.48(+0.86%) |
Mar 12, 2014 | 55.66 | 55.73 | 55.54 | 55.70 | 54,713 | +0.29(+0.52%) |
Mar 11, 2014 | 55.29 | 55.45 | 55.27 | 55.41 | 78,404 | +0.10(+0.19%) |
Mar 10, 2014 | 55.27 | 55.35 | 55.25 | 55.31 | 75,570 | +0.02(+0.04%) |
Mar 07, 2014 | 55.21 | 55.39 | 55.15 | 55.29 | 124,998 | -0.34(-0.61%) |
Mar 06, 2014 | 55.70 | 55.76 | 55.63 | 55.63 | 169,273 | -0.35(-0.63%) |
Mar 05, 2014 | 55.93 | 56.05 | 55.85 | 55.98 | 99,444 | -0.07(-0.12%) |
Mar 04, 2014 | 56.28 | 56.43 | 55.96 | 56.05 | 222,318 | -0.41(-0.73%) |
Mar 03, 2014 | 56.40 | 56.48 | 56.27 | 56.46 | 671,274 | +0.17(+0.30%) |
Feb 28, 2014 | 56.33 | 56.38 | 56.16 | 56.29 | 584,220 | -0.07(-0.13%) |
Feb 27, 2014 | 56.30 | 56.39 | 56.23 | 56.36 | 62,537 | +0.29(+0.51%) |
Feb 26, 2014 | 55.89 | 56.11 | 55.85 | 56.08 | 58,273 | +0.27(+0.48%) |
Feb 25, 2014 | 55.66 | 55.84 | 55.66 | 55.81 | 57,245 | +0.29(+0.53%) |
Feb 24, 2014 | 55.62 | 55.62 | 55.42 | 55.51 | 100,851 | -0.04(-0.07%) |
Feb 21, 2014 | 55.28 | 55.57 | 55.28 | 55.55 | 79,392 | +0.25(+0.46%) |
Feb 20, 2014 | 55.35 | 55.43 | 55.16 | 55.30 | 72,579 | -0.08(-0.15%) |
Feb 19, 2014 | 55.73 | 55.73 | 55.29 | 55.38 | 304,899 | -0.18(-0.33%) |
Feb 18, 2014 | 55.54 | 55.74 | 55.36 | 55.57 | 177,938 | +0.12(+0.21%) |
Feb 14, 2014 | 55.44 | 55.45 | 55.45 | 55.45 | 87,019 | +0.08(+0.14%) |
Feb 13, 2014 | 55.36 | 55.42 | 55.28 | 55.37 | 98,878 | +0.18(+0.32%) |
Feb 12, 2014 | 55.32 | 55.32 | 55.11 | 55.19 | 83,029 | -0.23(-0.42%) |
Feb 11, 2014 | 55.42 | 55.53 | 55.31 | 55.43 | 221,966 | -0.20(-0.35%) |
Feb 10, 2014 | 55.17 | 55.63 | 55.17 | 55.63 | 309,328 | +0.18(+0.33%) |
Feb 07, 2014 | 55.42 | 55.55 | 55.36 | 55.44 | 271,104 | -0.03(-0.06%) |
Feb 06, 2014 | 55.56 | 55.66 | 55.38 | 55.48 | 166,514 | -0.06(-0.12%) |
Feb 05, 2014 | 55.76 | 55.87 | 55.51 | 55.54 | 340,503 | -0.42(-0.76%) |
Feb 04, 2014 | 55.99 | 56.05 | 55.82 | 55.97 | 310,244 | -0.31(-0.55%) |
Feb 03, 2014 | 55.84 | 56.30 | 55.65 | 56.27 | 807,174 | +0.54(+0.97%) |
Jan 31, 2014 | 55.64 | 55.77 | 55.50 | 55.73 | 502,318 | +0.27(+0.48%) |
Jan 30, 2014 | 55.36 | 55.48 | 55.24 | 55.46 | 85,714 | -0.02(-0.04%) |
Jan 29, 2014 | 55.35 | 55.59 | 55.16 | 55.48 | 71,321 | +0.29(+0.53%) |
Jan 28, 2014 | 55.14 | 55.19 | 54.95 | 55.19 | 160,640 | +0.19(+0.34%) |
Jan 27, 2014 | 55.15 | 55.24 | 54.97 | 55.00 | 125,401 | -0.18(-0.32%) |
Jan 24, 2014 | 55.07 | 55.18 | 54.93 | 55.18 | 47,453 | +0.27(+0.50%) |
Jan 23, 2014 | 54.71 | 55.04 | 54.66 | 54.90 | 60,446 | +0.38(+0.69%) |
Jan 22, 2014 | 54.66 | 54.78 | 54.49 | 54.53 | 90,217 | -0.22(-0.39%) |
Jan 21, 2014 | 54.58 | 54.80 | 54.57 | 54.74 | 74,787 | +0.14(+0.26%) |
Jan 17, 2014 | 54.46 | 54.60 | 54.60 | 54.60 | 37,213 | +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 | 133,923 | -0.02(-0.04%) |
Jan 14, 2014 | 54.33 | 54.38 | 54.27 | 54.28 | 60,836 | -0.12(-0.23%) |
Jan 13, 2014 | 54.22 | 54.49 | 54.22 | 54.40 | 61,015 | +0.13(+0.24%) |
Jan 10, 2014 | 54.05 | 54.29 | 54.04 | 54.27 | 173,567 | +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 | 96,925 | -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 | 76,520 | +0.10(+0.18%) |