Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 67.09 | 66.26 | 66.26 | 66.26 | 63,076 | -0.58(-0.87%) |
Dec 30, 2014 | 66.82 | 67.10 | 65.88 | 66.84 | 46,449 | +0.09(+0.13%) |
Dec 29, 2014 | 66.94 | 67.32 | 66.65 | 66.75 | 36,612 | -0.02(-0.03%) |
Dec 26, 2014 | 66.66 | 67.26 | 65.79 | 66.77 | 36,581 | +0.11(+0.16%) |
Dec 24, 2014 | 66.63 | 66.66 | 66.66 | 66.66 | 34,992 | +0.13(+0.20%) |
Dec 23, 2014 | 65.76 | 67.14 | 65.68 | 66.53 | 59,036 | +0.87(+1.32%) |
Dec 22, 2014 | 64.95 | 65.81 | 64.51 | 65.66 | 59,929 | +0.79(+1.21%) |
Dec 19, 2014 | 64.14 | 65.28 | 63.52 | 64.88 | 260,260 | +0.64(+1.00%) |
Dec 18, 2014 | 63.45 | 64.59 | 62.63 | 64.23 | 72,067 | +1.49(+2.38%) |
Dec 17, 2014 | 61.20 | 62.83 | 60.33 | 62.74 | 83,656 | +1.86(+3.06%) |
Dec 16, 2014 | 60.18 | 61.53 | 59.46 | 60.88 | 93,024 | +0.74(+1.23%) |
Dec 15, 2014 | 59.96 | 60.79 | 59.55 | 60.14 | 66,814 | +0.33(+0.55%) |
Dec 12, 2014 | 59.72 | 60.34 | 59.21 | 59.81 | 56,174 | -0.44(-0.73%) |
Dec 11, 2014 | 59.98 | 60.88 | 59.75 | 60.25 | 63,783 | +0.63(+1.05%) |
Dec 10, 2014 | 60.20 | 60.94 | 59.41 | 59.62 | 73,372 | -1.10(-1.81%) |
Dec 09, 2014 | 58.74 | 60.95 | 58.61 | 60.72 | 107,676 | +1.56(+2.65%) |
Dec 08, 2014 | 59.48 | 60.09 | 59.48 | 59.16 | 82,986 | -0.69(-1.16%) |
Dec 05, 2014 | 58.78 | 60.65 | 58.59 | 59.85 | 108,223 | +1.01(+1.72%) |
Dec 04, 2014 | 58.93 | 59.30 | 58.26 | 58.84 | 135,696 | -0.04(-0.07%) |
Dec 03, 2014 | 58.67 | 59.32 | 58.46 | 58.89 | 79,149 | +0.42(+0.72%) |
Dec 02, 2014 | 57.60 | 58.77 | 57.34 | 58.46 | 77,430 | +0.89(+1.54%) |
Dec 01, 2014 | 58.43 | 58.43 | 57.57 | 57.58 | 61,359 | -0.74(-1.27%) |
Nov 28, 2014 | 58.91 | 60.15 | 58.24 | 58.31 | 41,521 | -0.79(-1.34%) |
Nov 26, 2014 | 59.25 | 59.10 | 59.10 | 59.10 | 50,958 | -0.34(-0.58%) |
Nov 25, 2014 | 58.64 | 59.98 | 58.48 | 59.45 | 69,851 | +0.76(+1.30%) |
Nov 24, 2014 | 58.46 | 59.03 | 58.41 | 58.68 | 43,686 | +0.23(+0.39%) |
Nov 21, 2014 | 59.02 | 59.70 | 58.12 | 58.45 | 59,139 | +0.04(+0.06%) |
Nov 20, 2014 | 57.79 | 58.65 | 57.51 | 58.42 | 38,634 | +0.49(+0.85%) |
Nov 19, 2014 | 58.67 | 58.89 | 57.38 | 57.93 | 44,302 | -0.56(-0.96%) |
Nov 18, 2014 | 58.01 | 58.88 | 58.01 | 58.49 | 58,761 | +0.78(+1.36%) |
Nov 17, 2014 | 58.72 | 58.91 | 57.68 | 57.71 | 34,492 | -0.88(-1.50%) |
Nov 14, 2014 | 58.59 | 58.96 | 58.38 | 58.59 | 44,265 | -0.04(-0.08%) |
Nov 13, 2014 | 58.95 | 59.09 | 58.35 | 58.63 | 43,788 | -0.27(-0.46%) |
Nov 12, 2014 | 58.30 | 59.13 | 56.36 | 58.90 | 101,516 | +0.38(+0.65%) |
Nov 11, 2014 | 58.90 | 59.13 | 57.72 | 58.52 | 102,968 | -0.14(-0.24%) |
Nov 10, 2014 | 58.76 | 59.12 | 58.41 | 58.67 | 102,968 | -0.24(-0.40%) |
Nov 07, 2014 | 58.88 | 59.24 | 58.45 | 58.90 | 69,891 | -0.19(-0.33%) |
Nov 06, 2014 | 59.01 | 59.47 | 58.85 | 59.10 | 55,384 | +0.09(+0.15%) |
Nov 05, 2014 | 59.17 | 59.25 | 58.55 | 59.01 | 71,860 | +0.41(+0.71%) |
Nov 04, 2014 | 57.87 | 58.81 | 57.59 | 58.59 | 66,201 | +0.57(+0.98%) |
Nov 03, 2014 | 57.90 | 58.61 | 57.54 | 58.02 | 116,297 | -0.01(-0.02%) |
Oct 31, 2014 | 58.71 | 58.80 | 57.16 | 58.03 | 117,391 | +0.45(+0.78%) |
Oct 30, 2014 | 56.66 | 58.34 | 54.68 | 57.58 | 106,049 | +0.67(+1.17%) |
Oct 29, 2014 | 58.01 | 58.02 | 56.32 | 56.92 | 117,673 | -1.96(-3.33%) |
Oct 28, 2014 | 58.11 | 59.10 | 58.08 | 58.88 | 127,728 | +0.87(+1.50%) |
Oct 27, 2014 | 57.80 | 58.27 | 57.88 | 58.01 | 84,204 | +0.12(+0.21%) |
Oct 24, 2014 | 57.93 | 58.38 | 57.58 | 57.88 | 59,247 | +0.04(+0.08%) |
Oct 23, 2014 | 57.29 | 59.78 | 56.96 | 57.84 | 83,735 | +1.33(+2.35%) |
Oct 22, 2014 | 59.71 | 59.71 | 56.13 | 56.51 | 165,931 | -4.13(-6.81%) |
Oct 21, 2014 | 60.01 | 61.13 | 59.53 | 60.64 | 75,758 | +0.69(+1.14%) |
Oct 20, 2014 | 60.22 | 60.22 | 58.81 | 59.96 | 81,989 | -0.44(-0.73%) |
Oct 17, 2014 | 61.22 | 61.22 | 59.90 | 60.40 | 79,817 | +0.02(+0.03%) |
Oct 16, 2014 | 58.26 | 60.81 | 58.26 | 60.38 | 68,990 | +1.50(+2.55%) |
Oct 15, 2014 | 59.40 | 60.21 | 58.21 | 58.88 | 120,086 | -1.33(-2.21%) |
Oct 14, 2014 | 60.56 | 61.75 | 59.57 | 60.20 | 78,551 | +0.25(+0.43%) |
Oct 13, 2014 | 59.35 | 61.05 | 59.05 | 59.95 | 54,675 | +0.84(+1.41%) |
Oct 10, 2014 | 60.34 | 61.03 | 58.81 | 59.11 | 80,978 | -1.58(-2.61%) |
Oct 09, 2014 | 61.87 | 62.32 | 60.59 | 60.70 | 57,818 | -1.36(-2.20%) |
Oct 08, 2014 | 60.66 | 62.12 | 60.47 | 62.06 | 66,945 | +1.22(+2.01%) |
Oct 07, 2014 | 61.00 | 61.12 | 60.28 | 60.84 | 76,833 | -0.41(-0.67%) |
Oct 06, 2014 | 61.45 | 61.89 | 60.94 | 61.25 | 60,788 | -0.20(-0.33%) |
Oct 03, 2014 | 61.03 | 61.96 | 61.03 | 61.45 | 64,897 | +0.84(+1.38%) |
Oct 02, 2014 | 59.67 | 61.14 | 59.54 | 60.62 | 70,809 | +0.86(+1.44%) |
Oct 01, 2014 | 60.13 | 60.48 | 59.58 | 59.76 | 75,887 | -0.25(-0.42%) |
Sep 30, 2014 | 60.24 | 60.45 | 59.56 | 60.01 | 97,876 | -0.20(-0.34%) |
Sep 29, 2014 | 59.82 | 60.80 | 59.64 | 60.21 | 55,042 | -0.22(-0.36%) |
Sep 26, 2014 | 60.07 | 60.69 | 59.81 | 60.43 | 47,440 | +0.57(+0.95%) |
Sep 25, 2014 | 60.42 | 60.45 | 59.50 | 59.86 | 68,134 | -0.82(-1.35%) |
Sep 24, 2014 | 59.29 | 60.98 | 59.29 | 60.68 | 60,831 | +1.55(+2.62%) |
Sep 23, 2014 | 58.67 | 59.39 | 58.38 | 59.13 | 68,025 | +0.53(+0.90%) |
Sep 22, 2014 | 58.59 | 59.11 | 58.25 | 58.60 | 42,821 | -0.21(-0.36%) |
Sep 19, 2014 | 59.43 | 59.92 | 58.73 | 58.81 | 107,751 | -0.52(-0.87%) |
Sep 18, 2014 | 59.40 | 59.59 | 58.94 | 59.33 | 58,868 | -0.01(-0.01%) |
Sep 17, 2014 | 59.71 | 60.20 | 59.03 | 59.34 | 40,590 | -0.18(-0.31%) |
Sep 16, 2014 | 60.70 | 60.79 | 59.35 | 59.53 | 91,003 | -1.48(-2.42%) |
Sep 15, 2014 | 61.10 | 61.16 | 60.75 | 61.00 | 68,431 | -0.15(-0.24%) |
Sep 12, 2014 | 61.54 | 61.54 | 60.81 | 61.15 | 65,520 | -0.39(-0.63%) |
Sep 11, 2014 | 60.78 | 61.64 | 60.70 | 61.54 | 63,426 | +0.41(+0.68%) |
Sep 10, 2014 | 60.97 | 61.29 | 60.41 | 61.13 | 94,724 | +0.26(+0.43%) |
Sep 09, 2014 | 61.06 | 61.12 | 60.58 | 60.86 | 58,920 | -0.26(-0.43%) |
Sep 08, 2014 | 61.43 | 61.62 | 60.90 | 61.13 | 73,482 | -0.60(-0.98%) |
Sep 05, 2014 | 61.57 | 62.02 | 61.46 | 61.73 | 29,604 | -0.11(-0.18%) |
Sep 04, 2014 | 62.15 | 62.50 | 61.77 | 61.84 | 152,729 | -0.17(-0.27%) |
Sep 03, 2014 | 62.36 | 62.52 | 61.82 | 62.01 | 121,344 | +0.11(+0.17%) |
Sep 02, 2014 | 62.37 | 62.41 | 61.80 | 61.91 | 66,344 | -0.32(-0.51%) |
Aug 29, 2014 | 62.16 | 62.22 | 62.22 | 62.22 | 71,627 | +0.06(+0.10%) |
Aug 28, 2014 | 61.73 | 62.29 | 61.39 | 62.16 | 35,778 | -0.03(-0.06%) |
Aug 27, 2014 | 62.59 | 62.69 | 61.98 | 62.19 | 37,739 | -0.18(-0.29%) |
Aug 26, 2014 | 62.59 | 62.70 | 62.35 | 62.38 | 43,121 | -0.10(-0.15%) |
Aug 25, 2014 | 63.55 | 63.88 | 62.24 | 62.48 | 45,216 | -0.85(-1.34%) |
Aug 22, 2014 | 63.26 | 63.69 | 62.90 | 63.32 | 33,252 | -0.20(-0.32%) |
Aug 21, 2014 | 61.96 | 63.64 | 61.96 | 63.53 | 54,236 | +1.32(+2.12%) |
Aug 20, 2014 | 62.48 | 62.72 | 62.05 | 62.20 | 101,561 | -0.53(-0.85%) |
Aug 19, 2014 | 62.76 | 62.95 | 62.52 | 62.74 | 46,084 | -0.20(-0.32%) |
Aug 18, 2014 | 61.29 | 62.94 | 61.29 | 62.94 | 68,832 | +2.00(+3.27%) |
Aug 15, 2014 | 60.51 | 61.02 | 60.00 | 60.94 | 96,875 | +0.97(+1.62%) |
Aug 14, 2014 | 59.93 | 60.01 | 59.81 | 59.97 | 27,402 | -0.18(-0.29%) |
Aug 13, 2014 | 59.38 | 60.37 | 59.27 | 60.15 | 65,916 | +0.91(+1.54%) |
Aug 12, 2014 | 59.28 | 59.68 | 58.65 | 59.24 | 51,192 | -0.46(-0.76%) |
Aug 11, 2014 | 58.77 | 60.14 | 58.61 | 59.69 | 62,261 | +1.03(+1.76%) |
Aug 08, 2014 | 58.28 | 59.06 | 57.80 | 58.66 | 45,941 | +0.41(+0.71%) |
Aug 07, 2014 | 58.64 | 58.77 | 57.82 | 58.25 | 56,506 | -0.03(-0.06%) |
Aug 06, 2014 | 57.83 | 59.22 | 56.93 | 58.28 | 116,483 | -0.43(-0.73%) |
Aug 05, 2014 | 54.88 | 59.39 | 54.88 | 58.71 | 111,597 | +0.14(+0.24%) |
Aug 04, 2014 | 57.85 | 58.97 | 57.45 | 58.57 | 62,964 | +1.02(+1.78%) |
Aug 01, 2014 | 57.45 | 58.12 | 57.11 | 57.55 | 90,253 | -0.23(-0.39%) |
Jul 31, 2014 | 57.91 | 58.34 | 57.08 | 57.77 | 84,388 | -0.92(-1.57%) |
Jul 30, 2014 | 58.65 | 59.06 | 58.05 | 58.69 | 31,108 | +0.51(+0.87%) |
Jul 29, 2014 | 57.82 | 58.58 | 57.60 | 58.19 | 72,996 | +0.33(+0.58%) |
Jul 28, 2014 | 57.51 | 58.46 | 57.15 | 57.85 | 66,513 | +0.29(+0.50%) |
Jul 25, 2014 | 57.55 | 58.05 | 57.23 | 57.56 | 41,661 | -0.54(-0.93%) |
Jul 24, 2014 | 58.33 | 58.67 | 57.82 | 58.11 | 63,916 | +0.12(+0.21%) |
Jul 23, 2014 | 58.35 | 58.35 | 57.60 | 57.98 | 35,810 | -0.07(-0.12%) |
Jul 22, 2014 | 57.85 | 58.58 | 57.59 | 58.05 | 37,528 | +0.26(+0.45%) |
Jul 21, 2014 | 57.69 | 58.01 | 57.51 | 57.79 | 71,449 | -0.13(-0.23%) |
Jul 18, 2014 | 55.80 | 58.03 | 55.80 | 57.92 | 74,644 | +1.83(+3.26%) |
Jul 17, 2014 | 56.55 | 56.74 | 55.87 | 56.09 | 68,428 | -0.68(-1.20%) |
Jul 16, 2014 | 56.97 | 57.22 | 55.62 | 56.78 | 60,315 | +0.04(+0.08%) |
Jul 15, 2014 | 58.85 | 59.01 | 56.61 | 56.73 | 90,919 | -1.93(-3.30%) |
Jul 14, 2014 | 59.01 | 59.50 | 58.34 | 58.67 | 77,711 | +0.55(+0.95%) |
Jul 11, 2014 | 57.40 | 58.47 | 56.59 | 58.12 | 38,166 | +0.42(+0.72%) |
Jul 10, 2014 | 57.63 | 58.54 | 52.50 | 57.70 | 48,597 | -1.10(-1.87%) |
Jul 09, 2014 | 58.88 | 59.45 | 58.68 | 58.80 | 40,702 | -0.09(-0.15%) |
Jul 08, 2014 | 59.63 | 59.74 | 58.54 | 58.89 | 69,023 | -1.16(-1.92%) |
Jul 07, 2014 | 60.97 | 61.25 | 59.54 | 60.04 | 85,978 | -1.44(-2.35%) |
Jul 03, 2014 | 61.12 | 61.49 | 61.49 | 61.49 | 58,489 | +0.40(+0.66%) |
Jul 02, 2014 | 60.82 | 61.77 | 60.82 | 61.08 | 77,881 | +0.04(+0.06%) |
Jul 01, 2014 | 59.28 | 61.55 | 59.28 | 61.05 | 88,551 | +1.73(+2.92%) |
Jun 30, 2014 | 58.92 | 59.69 | 58.13 | 59.31 | 67,837 | +0.09(+0.15%) |
Jun 27, 2014 | 57.92 | 59.60 | 56.62 | 59.23 | 213,886 | +0.73(+1.24%) |
Jun 26, 2014 | 58.80 | 58.80 | 50.79 | 58.50 | 59,159 | -0.45(-0.76%) |
Jun 25, 2014 | 58.67 | 59.34 | 57.76 | 58.95 | 36,496 | -0.18(-0.31%) |
Jun 24, 2014 | 59.46 | 59.79 | 58.94 | 59.13 | 81,589 | -0.29(-0.49%) |
Jun 23, 2014 | 58.96 | 59.52 | 58.49 | 59.42 | 63,922 | +0.58(+0.98%) |
Jun 20, 2014 | 59.42 | 59.49 | 58.41 | 58.84 | 127,808 | -0.44(-0.75%) |
Jun 19, 2014 | 59.44 | 60.37 | 58.83 | 59.28 | 38,937 | +0.05(+0.08%) |
Jun 18, 2014 | 58.84 | 59.41 | 58.37 | 59.24 | 60,519 | +0.64(+1.09%) |
Jun 17, 2014 | 57.98 | 58.77 | 57.37 | 58.60 | 63,950 | +0.70(+1.21%) |
Jun 16, 2014 | 58.28 | 59.08 | 57.51 | 57.90 | 89,281 | -0.65(-1.11%) |
Jun 13, 2014 | 58.68 | 59.14 | 57.23 | 58.54 | 55,789 | +0.14(+0.24%) |
Jun 12, 2014 | 58.55 | 58.99 | 57.86 | 58.40 | 55,066 | -0.19(-0.33%) |
Jun 11, 2014 | 58.87 | 59.14 | 58.03 | 58.60 | 71,142 | -0.47(-0.80%) |
Jun 10, 2014 | 59.10 | 59.23 | 58.48 | 59.07 | 80,636 | +0.13(+0.22%) |
Jun 06, 2014 | 58.95 | 59.30 | 58.39 | 58.94 | 62,835 | +0.38(+0.65%) |
Jun 05, 2014 | 56.92 | 58.70 | 56.75 | 58.55 | 49,724 | +1.46(+2.56%) |
Jun 04, 2014 | 56.68 | 57.45 | 56.06 | 57.09 | 61,722 | +0.37(+0.66%) |
Jun 03, 2014 | 57.08 | 57.12 | 55.68 | 56.71 | 62,530 | -0.51(-0.88%) |
Jun 02, 2014 | 57.65 | 57.69 | 56.51 | 57.22 | 48,440 | -0.47(-0.82%) |
May 30, 2014 | 59.02 | 59.02 | 54.09 | 57.69 | 83,237 | -1.31(-2.22%) |
May 29, 2014 | 58.76 | 59.02 | 58.14 | 59.00 | 18,466 | +0.19(+0.33%) |
May 28, 2014 | 58.91 | 59.35 | 58.24 | 58.81 | 62,980 | -0.45(-0.76%) |
May 27, 2014 | 59.07 | 59.47 | 58.73 | 59.26 | 43,731 | +0.60(+1.03%) |
May 23, 2014 | 58.36 | 58.66 | 58.66 | 58.66 | 71,718 | +0.46(+0.79%) |
May 22, 2014 | 58.37 | 58.41 | 57.59 | 58.20 | 10,085 | +0.17(+0.29%) |
May 21, 2014 | 58.63 | 59.04 | 57.53 | 58.03 | 70,732 | -0.42(-0.72%) |
May 20, 2014 | 60.45 | 60.49 | 58.15 | 58.45 | 88,008 | -2.22(-3.66%) |
May 19, 2014 | 59.76 | 62.05 | 59.76 | 60.67 | 235,389 | +0.64(+1.07%) |
May 16, 2014 | 59.26 | 60.04 | 58.92 | 60.03 | 63,331 | +0.71(+1.19%) |
May 15, 2014 | 58.72 | 59.66 | 58.55 | 59.32 | 204,198 | +0.15(+0.25%) |
May 14, 2014 | 59.22 | 59.69 | 58.79 | 59.17 | 140,544 | -0.26(-0.44%) |
May 13, 2014 | 59.21 | 59.97 | 59.21 | 59.43 | 74,307 | +0.00(+0.00%) |
May 12, 2014 | 57.83 | 59.84 | 57.54 | 59.43 | 88,626 | +1.86(+3.22%) |
May 09, 2014 | 56.16 | 57.82 | 56.04 | 57.58 | 114,395 | +1.06(+1.88%) |
May 08, 2014 | 55.70 | 56.85 | 55.25 | 56.51 | 135,221 | +0.58(+1.03%) |
May 07, 2014 | 55.80 | 56.05 | 54.39 | 55.94 | 226,161 | +0.03(+0.05%) |
May 06, 2014 | 51.09 | 56.43 | 49.56 | 55.91 | 263,367 | -2.88(-4.89%) |
May 05, 2014 | 57.70 | 59.68 | 56.89 | 58.79 | 98,106 | +0.57(+0.97%) |
May 02, 2014 | 57.49 | 58.46 | 57.04 | 58.22 | 86,281 | +1.08(+1.89%) |
May 01, 2014 | 56.21 | 57.33 | 55.87 | 57.14 | 89,321 | +0.96(+1.71%) |
Apr 30, 2014 | 55.07 | 56.44 | 52.72 | 56.18 | 89,336 | +1.07(+1.94%) |
Apr 29, 2014 | 55.90 | 56.94 | 54.96 | 55.11 | 47,738 | -0.32(-0.58%) |
Apr 28, 2014 | 55.87 | 56.78 | 54.14 | 55.43 | 46,205 | -0.39(-0.70%) |
Apr 25, 2014 | 57.09 | 57.22 | 55.45 | 55.83 | 60,546 | -1.66(-2.90%) |
Apr 24, 2014 | 57.92 | 58.02 | 56.48 | 57.49 | 42,934 | -0.33(-0.57%) |
Apr 23, 2014 | 57.94 | 58.46 | 57.51 | 57.82 | 41,161 | -0.45(-0.78%) |
Apr 22, 2014 | 58.38 | 58.79 | 58.07 | 58.27 | 49,912 | -0.18(-0.31%) |
Apr 21, 2014 | 58.41 | 59.29 | 57.82 | 58.46 | 204,884 | -0.10(-0.16%) |
Apr 17, 2014 | 56.77 | 58.55 | 58.55 | 58.55 | 82,734 | +1.59(+2.80%) |
Apr 16, 2014 | 56.17 | 57.32 | 55.59 | 56.96 | 57,579 | +1.05(+1.87%) |
Apr 15, 2014 | 55.60 | 56.20 | 54.62 | 55.91 | 79,772 | +0.50(+0.90%) |
Apr 14, 2014 | 56.19 | 56.74 | 54.77 | 55.42 | 73,584 | -0.09(-0.16%) |
Apr 11, 2014 | 56.72 | 57.41 | 55.30 | 55.50 | 93,553 | -1.85(-3.22%) |
Apr 10, 2014 | 59.26 | 59.82 | 56.59 | 57.35 | 77,951 | -2.07(-3.48%) |
Apr 09, 2014 | 59.15 | 59.66 | 58.16 | 59.42 | 56,495 | +0.46(+0.78%) |
Apr 08, 2014 | 57.52 | 59.24 | 57.46 | 58.95 | 58,645 | +1.33(+2.31%) |
Apr 07, 2014 | 58.71 | 58.84 | 57.18 | 57.62 | 72,771 | -1.34(-2.28%) |
Apr 04, 2014 | 60.12 | 60.46 | 58.54 | 58.96 | 97,689 | -0.73(-1.23%) |
Apr 03, 2014 | 60.13 | 60.42 | 59.35 | 59.70 | 85,179 | -0.26(-0.44%) |
Apr 02, 2014 | 60.13 | 60.51 | 59.49 | 59.96 | 47,475 | -0.22(-0.36%) |
Apr 01, 2014 | 59.78 | 60.78 | 59.74 | 60.17 | 70,999 | +0.49(+0.82%) |
Mar 31, 2014 | 59.27 | 60.30 | 59.27 | 59.69 | 57,638 | +0.57(+0.96%) |
Mar 28, 2014 | 59.01 | 60.36 | 58.92 | 59.12 | 54,926 | -0.05(-0.09%) |
Mar 27, 2014 | 59.29 | 59.65 | 58.89 | 59.17 | 68,818 | +0.08(+0.13%) |
Mar 26, 2014 | 60.22 | 60.44 | 59.02 | 59.09 | 68,720 | -0.85(-1.42%) |
Mar 25, 2014 | 59.71 | 60.82 | 59.61 | 59.95 | 96,681 | +0.49(+0.82%) |
Mar 24, 2014 | 60.51 | 61.00 | 58.81 | 59.46 | 77,189 | -0.96(-1.59%) |
Mar 21, 2014 | 60.64 | 61.19 | 59.89 | 60.42 | 107,489 | -0.04(-0.07%) |
Mar 20, 2014 | 60.71 | 61.69 | 59.83 | 60.46 | 65,385 | -0.15(-0.24%) |
Mar 19, 2014 | 61.53 | 62.02 | 60.61 | 60.61 | 57,039 | -1.28(-2.07%) |
Mar 18, 2014 | 61.52 | 62.27 | 61.19 | 61.89 | 99,204 | -0.21(-0.34%) |
Mar 17, 2014 | 62.94 | 63.26 | 62.01 | 62.10 | 73,836 | -0.62(-0.99%) |
Mar 14, 2014 | 62.25 | 63.42 | 61.93 | 62.72 | 42,246 | +0.13(+0.21%) |
Mar 13, 2014 | 63.90 | 64.86 | 62.08 | 62.59 | 61,313 | -1.30(-2.03%) |
Mar 12, 2014 | 63.54 | 64.14 | 62.97 | 63.89 | 76,982 | -0.22(-0.34%) |
Mar 11, 2014 | 64.05 | 64.52 | 63.76 | 64.10 | 80,701 | -0.05(-0.08%) |
Mar 10, 2014 | 63.44 | 64.21 | 63.15 | 64.16 | 71,299 | +0.39(+0.61%) |
Mar 07, 2014 | 63.28 | 63.77 | 62.58 | 63.77 | 42,961 | +0.87(+1.38%) |
Mar 06, 2014 | 63.03 | 63.31 | 62.51 | 62.90 | 36,659 | +0.20(+0.32%) |
Mar 05, 2014 | 61.37 | 62.88 | 61.37 | 62.70 | 161,409 | +1.04(+1.69%) |
Mar 04, 2014 | 61.51 | 62.18 | 61.39 | 61.66 | 135,246 | +1.03(+1.70%) |
Mar 03, 2014 | 60.88 | 61.94 | 59.57 | 60.62 | 46,684 | -0.96(-1.56%) |
Feb 28, 2014 | 61.95 | 62.40 | 61.43 | 61.59 | 54,972 | -0.18(-0.30%) |
Feb 27, 2014 | 61.59 | 62.17 | 61.31 | 61.77 | 71,843 | -0.21(-0.34%) |
Feb 26, 2014 | 62.72 | 62.83 | 61.49 | 61.98 | 90,085 | -0.51(-0.82%) |
Feb 25, 2014 | 62.72 | 63.05 | 62.06 | 62.49 | 44,646 | -0.03(-0.06%) |
Feb 24, 2014 | 62.65 | 62.99 | 62.20 | 62.52 | 90,789 | +0.32(+0.52%) |
Feb 21, 2014 | 63.35 | 63.58 | 61.93 | 62.20 | 65,029 | -0.82(-1.31%) |
Feb 20, 2014 | 61.64 | 63.37 | 61.64 | 63.03 | 38,467 | +1.27(+2.05%) |
Feb 19, 2014 | 62.71 | 63.51 | 61.60 | 61.76 | 63,437 | -1.34(-2.12%) |
Feb 18, 2014 | 62.86 | 68.48 | 62.31 | 63.10 | 152,581 | +0.05(+0.08%) |
Feb 14, 2014 | 62.98 | 63.05 | 63.05 | 63.05 | 57,379 | +0.00(+0.00%) |
Feb 13, 2014 | 61.98 | 63.31 | 61.98 | 63.05 | 53,242 | +0.70(+1.13%) |
Feb 12, 2014 | 62.19 | 62.75 | 61.92 | 62.34 | 103,375 | +0.03(+0.04%) |
Feb 11, 2014 | 61.86 | 62.60 | 61.75 | 62.32 | 40,400 | +0.35(+0.56%) |
Feb 10, 2014 | 61.87 | 62.64 | 61.42 | 61.97 | 63,499 | -0.19(-0.31%) |
Feb 07, 2014 | 62.08 | 62.70 | 61.75 | 62.16 | 54,140 | +0.03(+0.06%) |
Feb 06, 2014 | 61.76 | 62.81 | 61.76 | 62.12 | 72,423 | +0.36(+0.58%) |
Feb 05, 2014 | 61.27 | 62.52 | 60.99 | 61.77 | 93,190 | +0.05(+0.08%) |
Feb 04, 2014 | 60.35 | 61.92 | 59.92 | 61.72 | 102,797 | +1.42(+2.36%) |
Feb 03, 2014 | 60.37 | 60.95 | 59.97 | 60.29 | 124,477 | -0.75(-1.22%) |
Jan 31, 2014 | 58.45 | 61.77 | 56.41 | 61.04 | 192,915 | +1.73(+2.91%) |
Jan 30, 2014 | 59.33 | 59.94 | 57.90 | 59.31 | 64,275 | +0.61(+1.03%) |
Jan 29, 2014 | 58.50 | 59.74 | 58.32 | 58.71 | 81,955 | -0.43(-0.73%) |
Jan 28, 2014 | 59.77 | 60.28 | 58.17 | 59.14 | 123,993 | -0.76(-1.28%) |
Jan 27, 2014 | 61.46 | 61.46 | 59.73 | 59.90 | 69,887 | -1.70(-2.76%) |
Jan 24, 2014 | 62.93 | 63.93 | 61.11 | 61.60 | 121,608 | -1.78(-2.81%) |
Jan 23, 2014 | 63.43 | 63.61 | 63.06 | 63.38 | 119,512 | -0.23(-0.35%) |
Jan 22, 2014 | 63.70 | 63.95 | 63.37 | 63.61 | 53,817 | -0.25(-0.39%) |
Jan 21, 2014 | 63.61 | 63.99 | 63.51 | 63.86 | 37,362 | +0.49(+0.77%) |
Jan 17, 2014 | 63.41 | 63.37 | 63.37 | 63.37 | 44,013 | -0.19(-0.30%) |
Jan 16, 2014 | 63.02 | 63.57 | 62.69 | 63.57 | 80,007 | +0.24(+0.38%) |
Jan 15, 2014 | 62.85 | 63.99 | 62.69 | 63.32 | 65,910 | +0.47(+0.75%) |
Jan 14, 2014 | 62.39 | 63.18 | 62.39 | 62.85 | 87,406 | +0.55(+0.88%) |
Jan 13, 2014 | 62.52 | 62.90 | 61.94 | 62.31 | 99,936 | -0.26(-0.42%) |
Jan 10, 2014 | 61.96 | 62.82 | 61.96 | 62.57 | 79,296 | +0.24(+0.39%) |
Jan 09, 2014 | 61.35 | 62.40 | 60.94 | 62.32 | 72,649 | +1.22(+2.00%) |
Jan 08, 2014 | 60.29 | 61.24 | 60.04 | 61.10 | 87,120 | +0.60(+0.99%) |
Jan 07, 2014 | 59.37 | 60.87 | 59.37 | 60.50 | 81,834 | +1.12(+1.89%) |
Jan 06, 2014 | 60.55 | 60.66 | 59.31 | 59.38 | 157,316 | -1.23(-2.03%) |
Jan 03, 2014 | 60.48 | 60.95 | 60.32 | 60.61 | 55,104 | -0.04(-0.07%) |