Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 68.72 | 68.89 | 68.36 | 68.64 | 3,215,408 | +0.86(+1.27%) |
Oct 30, 2014 | 67.51 | 68.30 | 67.35 | 67.78 | 2,685,822 | +0.36(+0.54%) |
Oct 29, 2014 | 67.03 | 67.34 | 66.83 | 67.41 | 3,026,010 | +0.50(+0.74%) |
Oct 28, 2014 | 66.02 | 67.01 | 65.97 | 66.92 | 2,715,178 | +1.37(+2.09%) |
Oct 27, 2014 | 65.72 | 65.74 | 65.40 | 65.55 | 3,226,367 | -0.19(-0.29%) |
Oct 24, 2014 | 65.23 | 65.81 | 65.05 | 65.74 | 2,760,963 | +0.73(+1.12%) |
Oct 23, 2014 | 65.25 | 65.45 | 64.86 | 65.01 | 2,780,993 | +0.45(+0.69%) |
Oct 22, 2014 | 65.11 | 65.32 | 64.52 | 64.56 | 4,258,337 | -0.70(-1.08%) |
Oct 21, 2014 | 64.10 | 65.30 | 63.60 | 65.27 | 5,628,043 | +1.82(+2.88%) |
Oct 20, 2014 | 63.22 | 63.60 | 63.03 | 63.44 | 5,521,235 | +0.06(+0.09%) |
Oct 17, 2014 | 63.02 | 63.67 | 62.26 | 63.38 | 11,760,449 | -1.74(-2.67%) |
Oct 16, 2014 | 64.56 | 65.90 | 64.30 | 65.13 | 7,211,137 | -0.56(-0.86%) |
Oct 15, 2014 | 65.56 | 66.50 | 64.55 | 65.69 | 8,583,056 | -0.68(-1.02%) |
Oct 14, 2014 | 66.02 | 66.74 | 65.96 | 66.37 | 3,484,497 | +0.46(+0.69%) |
Oct 13, 2014 | 66.54 | 67.02 | 65.86 | 65.91 | 3,602,026 | -0.73(-1.10%) |
Oct 10, 2014 | 67.54 | 68.12 | 66.63 | 66.64 | 3,302,584 | -0.90(-1.33%) |
Oct 09, 2014 | 68.51 | 68.92 | 67.45 | 67.54 | 3,562,884 | -1.09(-1.59%) |
Oct 08, 2014 | 67.27 | 68.77 | 66.93 | 68.63 | 4,064,515 | +1.61(+2.40%) |
Oct 07, 2014 | 67.62 | 67.85 | 67.02 | 67.02 | 3,766,819 | -1.16(-1.70%) |
Oct 06, 2014 | 68.67 | 68.82 | 67.85 | 68.19 | 2,354,488 | -0.05(-0.07%) |
Oct 03, 2014 | 68.07 | 68.55 | 68.02 | 68.24 | 4,096,397 | +0.95(+1.42%) |
Oct 02, 2014 | 66.91 | 67.59 | 66.46 | 67.28 | 3,281,955 | +0.43(+0.65%) |
Oct 01, 2014 | 67.80 | 67.93 | 66.82 | 66.85 | 4,022,751 | -0.84(-1.24%) |
Sep 30, 2014 | 67.95 | 68.33 | 67.64 | 67.69 | 4,173,225 | -0.17(-0.26%) |
Sep 29, 2014 | 67.00 | 68.03 | 66.97 | 67.86 | 3,778,526 | +0.18(+0.27%) |
Sep 26, 2014 | 67.22 | 67.85 | 67.08 | 67.68 | 2,763,802 | +0.50(+0.74%) |
Sep 25, 2014 | 68.23 | 68.43 | 67.18 | 67.18 | 3,897,546 | -1.17(-1.71%) |
Sep 24, 2014 | 68.18 | 68.43 | 67.72 | 68.35 | 2,603,211 | +0.31(+0.45%) |
Sep 23, 2014 | 68.67 | 69.00 | 68.04 | 68.04 | 3,383,370 | -1.03(-1.49%) |
Sep 22, 2014 | 69.60 | 69.95 | 69.04 | 69.07 | 2,547,255 | -0.65(-0.93%) |
Sep 19, 2014 | 70.01 | 70.21 | 69.57 | 69.72 | 5,219,409 | +0.33(+0.48%) |
Sep 18, 2014 | 68.97 | 69.65 | 68.81 | 69.39 | 5,063,513 | +0.66(+0.95%) |
Sep 17, 2014 | 68.40 | 69.06 | 68.11 | 68.73 | 4,913,738 | +0.58(+0.85%) |
Sep 16, 2014 | 67.63 | 68.41 | 67.38 | 68.15 | 3,486,635 | +0.56(+0.83%) |
Sep 15, 2014 | 67.27 | 67.82 | 67.11 | 67.59 | 4,366,451 | +0.46(+0.69%) |
Sep 12, 2014 | 67.27 | 67.36 | 66.89 | 67.12 | 3,556,652 | -0.24(-0.36%) |
Sep 11, 2014 | 67.21 | 67.46 | 67.12 | 67.36 | 2,568,127 | +0.00(+0.00%) |
Sep 10, 2014 | 67.68 | 68.19 | 67.34 | 67.36 | 3,712,323 | -0.24(-0.36%) |
Sep 09, 2014 | 68.00 | 68.05 | 67.57 | 67.61 | 2,346,173 | -0.46(-0.68%) |
Sep 08, 2014 | 68.35 | 68.65 | 67.88 | 68.07 | 2,298,999 | -0.51(-0.74%) |
Sep 05, 2014 | 68.42 | 68.71 | 68.12 | 68.58 | 1,954,178 | +0.16(+0.23%) |
Sep 04, 2014 | 68.57 | 68.92 | 68.15 | 68.42 | 2,282,161 | -0.02(-0.04%) |
Sep 03, 2014 | 68.67 | 68.77 | 68.37 | 68.44 | 2,661,731 | -0.04(-0.06%) |
Sep 02, 2014 | 68.29 | 68.58 | 67.90 | 68.48 | 3,387,020 | +0.43(+0.63%) |
Aug 29, 2014 | 68.04 | 68.05 | 68.05 | 68.05 | 2,288,533 | +0.39(+0.58%) |
Aug 28, 2014 | 67.59 | 67.83 | 67.35 | 67.66 | 1,447,701 | -0.31(-0.45%) |
Aug 27, 2014 | 68.00 | 68.02 | 67.75 | 67.97 | 1,877,172 | +0.13(+0.20%) |
Aug 26, 2014 | 68.11 | 68.21 | 67.79 | 67.84 | 1,758,872 | -0.22(-0.32%) |
Aug 25, 2014 | 67.90 | 68.55 | 67.85 | 68.05 | 2,638,607 | +0.63(+0.93%) |
Aug 22, 2014 | 67.71 | 68.00 | 67.34 | 67.42 | 1,759,033 | -0.32(-0.48%) |
Aug 21, 2014 | 67.35 | 67.85 | 67.15 | 67.75 | 3,453,344 | +0.64(+0.95%) |
Aug 20, 2014 | 66.72 | 67.19 | 66.59 | 67.11 | 2,604,108 | +0.36(+0.55%) |
Aug 19, 2014 | 66.87 | 66.91 | 66.69 | 66.74 | 2,034,876 | +0.05(+0.07%) |
Aug 18, 2014 | 66.24 | 66.69 | 66.15 | 66.69 | 3,621,743 | +0.93(+1.41%) |
Aug 15, 2014 | 66.49 | 66.49 | 65.32 | 65.76 | 2,851,620 | -0.41(-0.61%) |
Aug 14, 2014 | 66.27 | 66.47 | 66.04 | 66.17 | 1,942,665 | -0.07(-0.11%) |
Aug 13, 2014 | 66.05 | 66.29 | 65.84 | 66.25 | 3,127,859 | +0.45(+0.68%) |
Aug 12, 2014 | 65.01 | 65.86 | 65.01 | 65.80 | 3,529,638 | +0.52(+0.80%) |
Aug 11, 2014 | 65.54 | 65.80 | 65.18 | 65.27 | 2,104,231 | -0.14(-0.22%) |
Aug 08, 2014 | 64.79 | 65.26 | 64.44 | 65.42 | 2,748,784 | +0.70(+1.08%) |
Aug 07, 2014 | 65.39 | 65.44 | 64.59 | 64.72 | 2,829,300 | -0.35(-0.54%) |
Aug 06, 2014 | 64.75 | 65.33 | 64.65 | 65.07 | 3,414,458 | -0.02(-0.04%) |
Aug 05, 2014 | 65.85 | 66.03 | 64.98 | 65.09 | 4,466,366 | -1.18(-1.78%) |
Aug 04, 2014 | 65.93 | 66.27 | 65.60 | 66.27 | 6,097,681 | +0.60(+0.92%) |
Aug 01, 2014 | 65.30 | 66.10 | 65.16 | 65.67 | 4,861,993 | -0.04(-0.06%) |
Jul 31, 2014 | 67.01 | 67.07 | 65.71 | 65.71 | 3,924,106 | -1.67(-2.48%) |
Jul 30, 2014 | 67.31 | 67.58 | 66.93 | 67.38 | 3,396,788 | +0.31(+0.46%) |
Jul 29, 2014 | 67.36 | 67.67 | 67.07 | 67.08 | 2,589,414 | -0.28(-0.42%) |
Jul 28, 2014 | 68.66 | 69.00 | 67.05 | 67.36 | 2,888,861 | -0.10(-0.15%) |
Jul 25, 2014 | 67.84 | 68.17 | 67.39 | 67.46 | 3,546,070 | -0.62(-0.91%) |
Jul 24, 2014 | 68.19 | 68.25 | 67.88 | 68.07 | 4,381,726 | +0.34(+0.50%) |
Jul 23, 2014 | 68.02 | 68.07 | 67.70 | 67.74 | 3,451,136 | -0.11(-0.16%) |
Jul 22, 2014 | 67.67 | 68.07 | 67.65 | 67.84 | 4,800,775 | +0.17(+0.24%) |
Jul 21, 2014 | 68.01 | 68.09 | 67.56 | 67.68 | 4,352,028 | -0.31(-0.45%) |
Jul 18, 2014 | 69.13 | 69.31 | 67.79 | 67.98 | 7,708,695 | -0.17(-0.24%) |
Jul 17, 2014 | 69.45 | 69.63 | 68.08 | 68.15 | 4,942,394 | -1.56(-2.24%) |
Jul 16, 2014 | 70.26 | 70.35 | 69.45 | 69.71 | 4,063,070 | -0.43(-0.61%) |
Jul 15, 2014 | 69.72 | 70.54 | 69.68 | 70.14 | 3,666,644 | +0.74(+1.06%) |
Jul 14, 2014 | 69.93 | 70.14 | 69.31 | 69.40 | 3,157,388 | +0.04(+0.06%) |
Jul 11, 2014 | 69.21 | 69.46 | 68.83 | 69.36 | 2,341,592 | +0.22(+0.32%) |
Jul 10, 2014 | 68.60 | 69.46 | 68.56 | 69.14 | 2,907,056 | -0.58(-0.83%) |
Jul 09, 2014 | 69.52 | 70.18 | 69.13 | 69.72 | 3,356,540 | +0.96(+1.39%) |
Jul 08, 2014 | 68.81 | 69.07 | 68.48 | 68.76 | 3,196,335 | -0.28(-0.41%) |
Jul 07, 2014 | 69.65 | 69.89 | 68.81 | 69.04 | 3,028,103 | -1.14(-1.62%) |
Jul 03, 2014 | 69.56 | 70.18 | 70.18 | 70.18 | 3,403,135 | +1.12(+1.61%) |
Jul 02, 2014 | 68.81 | 69.13 | 68.69 | 69.07 | 3,425,971 | +0.48(+0.70%) |
Jul 01, 2014 | 68.67 | 69.01 | 68.47 | 68.59 | 3,937,064 | +0.35(+0.51%) |
Jun 30, 2014 | 68.57 | 68.64 | 68.14 | 68.24 | 2,843,480 | -0.34(-0.49%) |
Jun 27, 2014 | 66.97 | 68.73 | 66.97 | 68.58 | 3,296,155 | +0.43(+0.63%) |
Jun 26, 2014 | 67.95 | 68.17 | 67.36 | 68.15 | 2,393,381 | +0.13(+0.19%) |
Jun 25, 2014 | 67.86 | 68.23 | 67.69 | 68.02 | 3,092,120 | -0.10(-0.15%) |
Jun 24, 2014 | 68.86 | 69.17 | 68.09 | 68.12 | 4,282,733 | -0.86(-1.25%) |
Jun 23, 2014 | 68.72 | 69.04 | 68.36 | 68.98 | 3,773,473 | +0.05(+0.07%) |
Jun 20, 2014 | 68.07 | 69.31 | 68.06 | 68.93 | 7,529,991 | +1.18(+1.74%) |
Jun 19, 2014 | 67.72 | 67.93 | 67.20 | 67.74 | 4,666,234 | +0.29(+0.43%) |
Jun 18, 2014 | 66.77 | 67.53 | 66.26 | 67.46 | 7,044,994 | +0.62(+0.93%) |
Jun 17, 2014 | 66.77 | 67.37 | 66.73 | 66.84 | 6,771,678 | -0.12(-0.17%) |
Jun 16, 2014 | 66.41 | 67.25 | 66.22 | 66.95 | 3,958,426 | +0.47(+0.71%) |
Jun 13, 2014 | 66.84 | 66.95 | 66.20 | 66.48 | 3,945,904 | -0.38(-0.57%) |
Jun 12, 2014 | 66.60 | 67.13 | 66.60 | 66.86 | 3,535,252 | +0.08(+0.12%) |
Jun 11, 2014 | 67.39 | 67.39 | 66.34 | 66.78 | 4,083,347 | -0.73(-1.08%) |
Jun 10, 2014 | 67.59 | 67.71 | 67.32 | 67.50 | 3,052,910 | +0.75(+1.13%) |
Jun 06, 2014 | 66.02 | 66.90 | 65.91 | 66.75 | 3,214,193 | +0.81(+1.23%) |
Jun 05, 2014 | 65.18 | 66.07 | 65.11 | 65.94 | 2,527,732 | +0.53(+0.81%) |
Jun 04, 2014 | 65.01 | 65.50 | 64.94 | 65.41 | 2,535,098 | +0.33(+0.51%) |
Jun 03, 2014 | 64.83 | 65.32 | 64.53 | 65.08 | 2,917,990 | +0.12(+0.19%) |
Jun 02, 2014 | 65.20 | 65.29 | 64.60 | 64.96 | 2,971,026 | -0.21(-0.33%) |
May 30, 2014 | 64.98 | 65.46 | 64.94 | 65.17 | 2,935,005 | +0.14(+0.22%) |
May 29, 2014 | 64.93 | 65.18 | 64.58 | 65.03 | 2,980,152 | +0.14(+0.22%) |
May 28, 2014 | 64.42 | 65.17 | 64.38 | 64.89 | 3,557,909 | +0.66(+1.03%) |
May 27, 2014 | 63.77 | 64.60 | 63.75 | 64.23 | 2,455,325 | +0.46(+0.73%) |
May 23, 2014 | 63.14 | 63.77 | 63.77 | 63.77 | 2,060,159 | +0.27(+0.43%) |
May 22, 2014 | 63.20 | 63.68 | 63.20 | 63.50 | 1,082,855 | +0.16(+0.25%) |
May 21, 2014 | 62.62 | 63.44 | 62.54 | 63.34 | 2,215,432 | +0.98(+1.58%) |
May 20, 2014 | 62.86 | 62.99 | 62.23 | 62.36 | 2,334,494 | -0.51(-0.81%) |
May 19, 2014 | 62.54 | 62.92 | 62.46 | 62.87 | 2,740,565 | +0.27(+0.44%) |
May 16, 2014 | 62.96 | 63.02 | 62.10 | 62.60 | 4,024,764 | -0.54(-0.85%) |
May 15, 2014 | 62.78 | 63.14 | 62.25 | 63.13 | 4,060,356 | +0.21(+0.33%) |
May 14, 2014 | 63.84 | 64.06 | 62.84 | 62.93 | 3,171,256 | -1.11(-1.73%) |
May 13, 2014 | 64.24 | 64.41 | 63.76 | 64.03 | 2,997,959 | -0.18(-0.28%) |
May 12, 2014 | 63.51 | 64.26 | 63.51 | 64.22 | 3,085,520 | +1.07(+1.70%) |
May 09, 2014 | 62.96 | 63.32 | 62.80 | 63.14 | 3,329,460 | +0.21(+0.34%) |
May 08, 2014 | 62.80 | 63.53 | 62.68 | 62.93 | 3,956,807 | +0.04(+0.07%) |
May 07, 2014 | 61.86 | 62.94 | 61.86 | 62.89 | 3,432,232 | +1.18(+1.92%) |
May 06, 2014 | 61.99 | 62.39 | 61.52 | 61.70 | 4,182,149 | -0.68(-1.09%) |
May 05, 2014 | 62.38 | 62.42 | 61.88 | 62.38 | 3,644,228 | -0.01(-0.01%) |
May 02, 2014 | 61.52 | 62.52 | 61.27 | 62.39 | 6,847,721 | +1.06(+1.73%) |
May 01, 2014 | 60.81 | 61.34 | 60.39 | 61.33 | 5,779,789 | +0.52(+0.85%) |
Apr 30, 2014 | 60.50 | 60.91 | 60.26 | 60.81 | 5,155,199 | +0.32(+0.53%) |
Apr 29, 2014 | 60.43 | 60.62 | 60.24 | 60.49 | 4,866,931 | +0.46(+0.77%) |
Apr 28, 2014 | 60.74 | 60.96 | 59.77 | 60.03 | 7,433,517 | -0.32(-0.53%) |
Apr 25, 2014 | 61.34 | 61.50 | 60.24 | 60.35 | 4,796,247 | -1.15(-1.87%) |
Apr 24, 2014 | 61.97 | 62.06 | 61.35 | 61.50 | 3,301,495 | -0.15(-0.24%) |
Apr 23, 2014 | 61.77 | 62.06 | 61.54 | 61.65 | 4,102,620 | -0.16(-0.25%) |
Apr 22, 2014 | 61.78 | 62.33 | 61.59 | 61.81 | 4,872,040 | +0.05(+0.08%) |
Apr 21, 2014 | 62.10 | 62.49 | 61.66 | 61.76 | 5,180,368 | +0.13(+0.21%) |
Apr 17, 2014 | 62.20 | 61.63 | 61.63 | 61.63 | 5,825,692 | -0.22(-0.36%) |
Apr 16, 2014 | 61.94 | 62.17 | 61.41 | 61.85 | 4,395,365 | +0.53(+0.86%) |
Apr 15, 2014 | 61.22 | 61.99 | 60.53 | 61.32 | 3,754,981 | +0.38(+0.62%) |
Apr 14, 2014 | 61.61 | 61.67 | 60.24 | 60.94 | 3,621,100 | +0.02(+0.03%) |
Apr 11, 2014 | 60.40 | 61.45 | 60.12 | 60.93 | 3,331,191 | -0.02(-0.04%) |
Apr 10, 2014 | 62.87 | 62.96 | 60.95 | 60.95 | 5,811,718 | -1.87(-2.97%) |
Apr 09, 2014 | 62.41 | 62.90 | 61.90 | 62.82 | 4,333,988 | +0.54(+0.87%) |
Apr 08, 2014 | 62.12 | 62.62 | 61.71 | 62.28 | 3,707,912 | +0.11(+0.17%) |
Apr 07, 2014 | 62.97 | 62.99 | 61.75 | 62.17 | 4,667,685 | -0.95(-1.50%) |
Apr 04, 2014 | 63.99 | 64.11 | 62.99 | 63.12 | 3,656,216 | -0.63(-0.99%) |
Apr 03, 2014 | 63.59 | 63.92 | 63.36 | 63.75 | 2,907,001 | +0.26(+0.41%) |
Apr 02, 2014 | 63.25 | 63.67 | 62.99 | 63.49 | 3,059,447 | +0.30(+0.48%) |
Apr 01, 2014 | 63.64 | 63.73 | 63.00 | 63.18 | 2,639,119 | -0.31(-0.49%) |
Mar 31, 2014 | 63.12 | 63.82 | 63.03 | 63.50 | 3,075,128 | +0.88(+1.41%) |
Mar 28, 2014 | 62.56 | 63.04 | 62.26 | 62.61 | 2,459,543 | +0.17(+0.28%) |
Mar 27, 2014 | 62.20 | 62.87 | 61.78 | 62.44 | 4,739,319 | +0.76(+1.23%) |
Mar 26, 2014 | 62.24 | 62.61 | 61.65 | 61.69 | 3,434,256 | -0.30(-0.48%) |
Mar 25, 2014 | 62.14 | 62.52 | 61.80 | 61.98 | 3,475,665 | +0.10(+0.16%) |
Mar 24, 2014 | 62.14 | 62.43 | 61.62 | 61.88 | 2,728,825 | -0.16(-0.27%) |
Mar 21, 2014 | 61.83 | 63.31 | 61.46 | 62.05 | 8,604,397 | +0.92(+1.51%) |
Mar 20, 2014 | 59.97 | 61.18 | 59.93 | 61.13 | 3,295,803 | +0.96(+1.60%) |
Mar 19, 2014 | 60.60 | 61.10 | 59.93 | 60.16 | 3,481,365 | -0.36(-0.60%) |
Mar 18, 2014 | 60.87 | 60.92 | 60.35 | 60.52 | 2,176,271 | -0.23(-0.38%) |
Mar 17, 2014 | 60.82 | 60.85 | 59.94 | 60.76 | 2,321,242 | +1.35(+2.27%) |
Mar 14, 2014 | 59.69 | 60.33 | 59.30 | 59.41 | 2,820,782 | -0.44(-0.74%) |
Mar 13, 2014 | 61.42 | 61.53 | 59.69 | 59.85 | 3,495,724 | -1.20(-1.97%) |
Mar 12, 2014 | 60.79 | 61.19 | 60.68 | 61.05 | 2,353,093 | -0.14(-0.23%) |
Mar 11, 2014 | 62.15 | 62.15 | 61.03 | 61.19 | 2,521,819 | -0.65(-1.05%) |
Mar 10, 2014 | 61.52 | 61.96 | 61.29 | 61.84 | 2,356,360 | +0.12(+0.19%) |
Mar 07, 2014 | 61.99 | 62.43 | 61.50 | 61.73 | 3,022,162 | -0.02(-0.03%) |
Mar 06, 2014 | 61.31 | 61.91 | 61.11 | 61.74 | 3,499,311 | +0.55(+0.90%) |
Mar 05, 2014 | 60.61 | 61.39 | 60.33 | 61.19 | 2,946,576 | +0.57(+0.94%) |
Mar 04, 2014 | 60.14 | 60.72 | 59.78 | 60.62 | 3,126,671 | +1.18(+1.98%) |
Mar 03, 2014 | 59.82 | 59.92 | 59.22 | 59.45 | 2,479,179 | -0.98(-1.62%) |
Feb 28, 2014 | 59.93 | 60.95 | 59.92 | 60.43 | 3,346,932 | +0.67(+1.12%) |
Feb 27, 2014 | 58.72 | 59.85 | 58.61 | 59.76 | 3,170,931 | +1.06(+1.81%) |
Feb 26, 2014 | 58.57 | 58.94 | 58.25 | 58.70 | 2,793,406 | +0.24(+0.41%) |
Feb 25, 2014 | 59.09 | 59.13 | 58.20 | 58.46 | 4,071,758 | -0.57(-0.96%) |
Feb 24, 2014 | 58.69 | 59.33 | 58.40 | 59.03 | 3,430,979 | +0.63(+1.07%) |
Feb 21, 2014 | 58.29 | 58.87 | 58.08 | 58.40 | 3,608,990 | +0.11(+0.18%) |
Feb 20, 2014 | 58.34 | 58.42 | 57.78 | 58.29 | 3,386,077 | -0.09(-0.16%) |
Feb 19, 2014 | 59.36 | 59.73 | 58.34 | 58.39 | 2,764,990 | -1.21(-2.03%) |
Feb 18, 2014 | 59.81 | 60.15 | 59.44 | 59.59 | 2,248,253 | +0.02(+0.03%) |
Feb 14, 2014 | 59.41 | 59.58 | 59.58 | 59.58 | 1,928,651 | +0.02(+0.04%) |
Feb 13, 2014 | 58.27 | 59.59 | 58.27 | 59.55 | 3,450,928 | +0.58(+0.99%) |
Feb 12, 2014 | 58.76 | 59.33 | 58.66 | 58.97 | 2,890,592 | +0.33(+0.56%) |
Feb 11, 2014 | 58.69 | 59.15 | 58.46 | 58.64 | 3,676,696 | -0.09(-0.15%) |
Feb 10, 2014 | 58.76 | 59.22 | 58.35 | 58.73 | 2,542,110 | -0.02(-0.04%) |
Feb 07, 2014 | 57.70 | 58.77 | 57.70 | 58.76 | 4,315,782 | +1.22(+2.12%) |
Feb 06, 2014 | 56.50 | 57.59 | 56.42 | 57.54 | 2,789,980 | +1.28(+2.28%) |
Feb 05, 2014 | 56.21 | 56.40 | 55.60 | 56.25 | 3,256,233 | -0.05(-0.09%) |
Feb 04, 2014 | 56.63 | 57.07 | 56.01 | 56.30 | 3,796,868 | -0.12(-0.22%) |
Feb 03, 2014 | 57.78 | 57.79 | 56.20 | 56.43 | 4,707,436 | -1.43(-2.46%) |
Jan 31, 2014 | 57.30 | 58.16 | 57.12 | 57.85 | 3,940,851 | -0.29(-0.49%) |
Jan 30, 2014 | 57.85 | 58.43 | 57.59 | 58.14 | 2,692,140 | +0.89(+1.56%) |
Jan 29, 2014 | 57.42 | 58.11 | 57.17 | 57.25 | 3,547,026 | -0.82(-1.41%) |
Jan 28, 2014 | 57.33 | 58.26 | 57.29 | 58.06 | 2,799,054 | +0.75(+1.32%) |
Jan 27, 2014 | 57.80 | 57.97 | 57.12 | 57.31 | 4,000,724 | -0.51(-0.88%) |
Jan 24, 2014 | 58.37 | 58.81 | 57.82 | 57.82 | 4,609,428 | -0.79(-1.36%) |
Jan 23, 2014 | 59.29 | 59.29 | 58.22 | 58.61 | 5,277,047 | -0.91(-1.53%) |
Jan 22, 2014 | 59.56 | 59.79 | 59.37 | 59.52 | 5,033,932 | +0.03(+0.05%) |
Jan 21, 2014 | 59.65 | 59.92 | 59.33 | 59.49 | 7,515,826 | +0.18(+0.30%) |
Jan 17, 2014 | 60.53 | 59.31 | 59.31 | 59.31 | 12,707,385 | -3.32(-5.30%) |
Jan 16, 2014 | 63.17 | 63.28 | 62.52 | 62.63 | 3,803,245 | -0.48(-0.77%) |
Jan 15, 2014 | 63.38 | 63.51 | 62.93 | 63.11 | 3,727,859 | -0.27(-0.43%) |
Jan 14, 2014 | 63.32 | 63.68 | 62.96 | 63.38 | 3,088,839 | +0.81(+1.30%) |
Jan 13, 2014 | 63.59 | 63.83 | 62.38 | 62.57 | 3,206,571 | -1.35(-2.11%) |
Jan 10, 2014 | 63.89 | 64.10 | 63.41 | 63.92 | 2,837,120 | +0.14(+0.22%) |
Jan 09, 2014 | 63.96 | 64.18 | 63.69 | 63.78 | 4,452,476 | +0.00(+0.00%) |
Jan 08, 2014 | 63.27 | 63.84 | 63.23 | 63.78 | 3,699,679 | +0.47(+0.74%) |
Jan 07, 2014 | 64.16 | 64.31 | 63.19 | 63.32 | 6,152,864 | +0.57(+0.90%) |
Jan 06, 2014 | 63.54 | 63.96 | 62.73 | 62.75 | 4,258,465 | -0.61(-0.97%) |
Jan 03, 2014 | 63.28 | 63.58 | 63.01 | 63.37 | 2,367,903 | +0.07(+0.12%) |
Jan 02, 2014 | 62.77 | 63.69 | 62.76 | 63.29 | 3,745,303 | +0.52(+0.84%) |
Dec 31, 2013 | 62.27 | 62.77 | 62.77 | 62.77 | 2,362,228 | +0.65(+1.04%) |
Dec 30, 2013 | 62.24 | 62.40 | 61.89 | 62.12 | 1,744,525 | +0.03(+0.05%) |
Dec 27, 2013 | 62.16 | 62.23 | 61.87 | 62.09 | 846,432 | -0.08(-0.13%) |
Dec 26, 2013 | 61.96 | 62.27 | 61.78 | 62.17 | 1,971,340 | +0.41(+0.66%) |
Dec 24, 2013 | 61.51 | 61.83 | 61.43 | 61.76 | 813,716 | +0.30(+0.49%) |
Dec 23, 2013 | 61.41 | 61.72 | 61.04 | 61.46 | 2,329,593 | +0.23(+0.37%) |
Dec 20, 2013 | 60.58 | 61.29 | 60.31 | 61.23 | 5,742,871 | +0.89(+1.48%) |
Dec 19, 2013 | 60.00 | 60.45 | 59.62 | 60.33 | 3,642,471 | +0.16(+0.26%) |
Dec 18, 2013 | 58.89 | 60.23 | 58.35 | 60.18 | 4,041,688 | +1.36(+2.31%) |
Dec 17, 2013 | 59.58 | 59.77 | 58.56 | 58.82 | 2,149,135 | -0.32(-0.54%) |
Dec 16, 2013 | 58.79 | 59.40 | 58.62 | 59.14 | 2,725,129 | +0.58(+0.99%) |
Dec 13, 2013 | 58.78 | 58.83 | 58.24 | 58.56 | 2,243,093 | -0.01(-0.01%) |
Dec 12, 2013 | 58.83 | 58.90 | 58.19 | 58.56 | 3,122,111 | -0.31(-0.53%) |
Dec 11, 2013 | 59.73 | 59.99 | 58.74 | 58.88 | 3,972,104 | -0.79(-1.32%) |
Dec 10, 2013 | 59.70 | 59.99 | 59.29 | 59.66 | 2,267,788 | -0.15(-0.25%) |
Dec 09, 2013 | 59.85 | 60.08 | 59.65 | 59.81 | 3,169,542 | +0.33(+0.55%) |
Dec 06, 2013 | 59.62 | 59.97 | 59.26 | 59.48 | 5,046,318 | +0.54(+0.92%) |
Dec 05, 2013 | 59.20 | 59.33 | 58.66 | 58.94 | 4,280,298 | -0.34(-0.57%) |
Dec 04, 2013 | 58.40 | 59.51 | 58.29 | 59.28 | 4,222,434 | +0.59(+1.01%) |
Dec 03, 2013 | 58.92 | 59.11 | 58.45 | 58.69 | 5,168,924 | -0.39(-0.65%) |
Dec 02, 2013 | 59.52 | 59.81 | 58.87 | 59.07 | 4,722,192 | +0.39(+0.66%) |
Nov 29, 2013 | 58.74 | 59.13 | 58.43 | 58.69 | 2,074,589 | +0.10(+0.17%) |
Nov 27, 2013 | 58.24 | 58.66 | 58.04 | 58.59 | 2,401,216 | +0.57(+0.99%) |
Nov 26, 2013 | 57.79 | 58.27 | 57.67 | 58.02 | 2,826,495 | +0.33(+0.57%) |
Nov 25, 2013 | 57.13 | 57.99 | 57.02 | 57.69 | 3,020,186 | +0.66(+1.15%) |
Nov 22, 2013 | 57.32 | 57.32 | 56.57 | 57.03 | 3,684,122 | -0.02(-0.03%) |
Nov 21, 2013 | 56.74 | 57.23 | 56.58 | 57.05 | 3,362,623 | +0.68(+1.21%) |
Nov 20, 2013 | 57.26 | 57.28 | 56.32 | 56.37 | 3,520,920 | -0.37(-0.65%) |
Nov 19, 2013 | 56.88 | 57.02 | 56.55 | 56.74 | 2,850,866 | -0.14(-0.24%) |
Nov 18, 2013 | 57.71 | 57.83 | 56.79 | 56.88 | 4,011,678 | -0.78(-1.35%) |
Nov 15, 2013 | 57.68 | 58.11 | 57.55 | 57.65 | 3,342,863 | -0.26(-0.45%) |
Nov 14, 2013 | 57.46 | 58.07 | 57.44 | 57.92 | 3,223,424 | +0.52(+0.90%) |
Nov 13, 2013 | 56.76 | 57.41 | 56.37 | 57.40 | 4,124,055 | +0.45(+0.79%) |
Nov 12, 2013 | 57.07 | 57.25 | 56.79 | 56.95 | 3,069,995 | -0.14(-0.24%) |
Nov 11, 2013 | 57.05 | 57.31 | 56.91 | 57.09 | 2,546,155 | +0.07(+0.13%) |
Nov 08, 2013 | 56.45 | 57.35 | 56.41 | 57.02 | 4,799,508 | +0.61(+1.07%) |
Nov 07, 2013 | 57.02 | 57.27 | 56.38 | 56.41 | 3,594,501 | -0.36(-0.64%) |
Nov 06, 2013 | 57.74 | 57.74 | 56.47 | 56.77 | 3,984,647 | -0.30(-0.53%) |
Nov 05, 2013 | 56.70 | 57.22 | 56.39 | 57.07 | 3,363,794 | +0.29(+0.50%) |
Nov 04, 2013 | 56.71 | 56.85 | 56.42 | 56.79 | 3,160,830 | +0.18(+0.32%) |