Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.53 | 83.83 | 83.09 | 83.60 | 124,400 | +0.23(+0.28%) |
Nov 26, 2014 | 81.67 | 83.36 | 83.36 | 83.36 | 205,780 | +1.73(+2.11%) |
Nov 25, 2014 | 81.86 | 81.89 | 81.46 | 81.64 | 227,411 | +0.02(+0.02%) |
Nov 24, 2014 | 81.00 | 81.66 | 80.87 | 81.62 | 198,607 | +0.78(+0.96%) |
Nov 21, 2014 | 80.81 | 81.08 | 80.20 | 80.84 | 406,702 | +0.88(+1.10%) |
Nov 20, 2014 | 78.88 | 80.05 | 78.54 | 79.96 | 242,694 | +0.72(+0.91%) |
Nov 19, 2014 | 79.92 | 79.92 | 78.87 | 79.24 | 270,407 | -0.55(-0.68%) |
Nov 18, 2014 | 78.39 | 80.00 | 78.39 | 79.78 | 170,213 | +1.53(+1.96%) |
Nov 17, 2014 | 78.25 | 78.48 | 77.62 | 78.25 | 322,218 | -0.36(-0.46%) |
Nov 14, 2014 | 77.80 | 78.67 | 77.38 | 78.61 | 103,429 | +0.68(+0.87%) |
Nov 13, 2014 | 78.17 | 78.71 | 77.65 | 77.93 | 69,490 | +0.01(+0.01%) |
Nov 12, 2014 | 77.74 | 77.99 | 77.50 | 77.92 | 94,935 | -0.12(-0.15%) |
Nov 11, 2014 | 78.32 | 78.32 | 77.71 | 78.04 | 198,810 | -0.15(-0.19%) |
Nov 10, 2014 | 77.83 | 78.32 | 77.50 | 78.19 | 121,522 | +0.57(+0.74%) |
Nov 07, 2014 | 78.24 | 78.49 | 76.99 | 77.62 | 165,882 | -0.71(-0.90%) |
Nov 06, 2014 | 78.54 | 78.82 | 77.83 | 78.33 | 364,437 | -0.68(-0.86%) |
Nov 05, 2014 | 78.81 | 79.10 | 78.13 | 79.01 | 284,198 | +0.79(+1.01%) |
Nov 04, 2014 | 78.21 | 78.68 | 77.64 | 78.22 | 201,032 | -0.29(-0.36%) |
Nov 03, 2014 | 78.08 | 78.93 | 77.97 | 78.50 | 622,062 | +0.54(+0.69%) |
Oct 31, 2014 | 77.12 | 78.34 | 77.12 | 77.97 | 835,058 | +2.93(+3.91%) |
Oct 30, 2014 | 75.60 | 75.68 | 74.09 | 75.03 | 426,671 | -0.92(-1.21%) |
Oct 29, 2014 | 75.68 | 76.03 | 75.09 | 75.96 | 694,557 | +0.15(+0.20%) |
Oct 28, 2014 | 75.13 | 75.83 | 74.88 | 75.80 | 481,028 | +1.06(+1.42%) |
Oct 27, 2014 | 74.34 | 74.85 | 74.39 | 74.74 | 503,921 | +0.35(+0.47%) |
Oct 24, 2014 | 73.67 | 74.58 | 73.62 | 74.39 | 232,882 | +0.73(+1.00%) |
Oct 23, 2014 | 73.57 | 74.05 | 73.34 | 73.66 | 264,342 | +1.05(+1.44%) |
Oct 22, 2014 | 74.23 | 74.33 | 72.57 | 72.61 | 748,351 | -1.06(-1.43%) |
Oct 21, 2014 | 71.88 | 73.70 | 71.83 | 73.66 | 404,811 | +2.62(+3.69%) |
Oct 20, 2014 | 69.96 | 71.12 | 69.47 | 71.04 | 220,570 | +1.11(+1.59%) |
Oct 17, 2014 | 70.67 | 71.12 | 69.83 | 69.93 | 582,304 | +0.51(+0.73%) |
Oct 16, 2014 | 67.43 | 69.90 | 67.41 | 69.42 | 368,999 | +1.06(+1.54%) |
Oct 15, 2014 | 66.74 | 68.89 | 66.35 | 68.37 | 739,464 | +0.32(+0.47%) |
Oct 14, 2014 | 68.04 | 69.33 | 67.48 | 68.05 | 1,129,413 | +1.21(+1.81%) |
Oct 13, 2014 | 68.32 | 69.17 | 66.79 | 66.84 | 1,648,726 | -1.45(-2.12%) |
Oct 10, 2014 | 71.30 | 71.32 | 67.82 | 68.29 | 1,472,483 | -5.05(-6.89%) |
Oct 09, 2014 | 75.23 | 75.24 | 73.30 | 73.34 | 488,221 | -2.04(-2.71%) |
Oct 08, 2014 | 73.88 | 75.54 | 73.11 | 75.38 | 163,695 | +1.66(+2.26%) |
Oct 07, 2014 | 74.90 | 75.06 | 73.72 | 73.72 | 469,728 | -1.43(-1.90%) |
Oct 06, 2014 | 75.95 | 76.08 | 74.66 | 75.15 | 160,193 | -0.66(-0.87%) |
Oct 03, 2014 | 75.97 | 76.32 | 75.41 | 75.81 | 182,411 | +0.47(+0.63%) |
Oct 02, 2014 | 75.79 | 75.79 | 73.99 | 75.34 | 217,786 | -0.47(-0.61%) |
Oct 01, 2014 | 77.55 | 77.55 | 75.61 | 75.80 | 624,731 | -1.90(-2.44%) |
Sep 30, 2014 | 78.46 | 78.46 | 77.41 | 77.70 | 138,122 | -0.64(-0.82%) |
Sep 29, 2014 | 77.46 | 78.59 | 77.31 | 78.34 | 121,360 | +0.10(+0.13%) |
Sep 26, 2014 | 77.93 | 78.43 | 77.67 | 78.25 | 308,644 | +0.91(+1.18%) |
Sep 25, 2014 | 78.61 | 78.67 | 77.09 | 77.33 | 189,281 | -1.44(-1.83%) |
Sep 24, 2014 | 77.94 | 78.80 | 77.94 | 78.77 | 122,576 | +0.98(+1.25%) |
Sep 23, 2014 | 77.68 | 78.40 | 77.49 | 77.80 | 236,370 | -0.25(-0.32%) |
Sep 22, 2014 | 78.72 | 78.90 | 77.90 | 78.05 | 117,958 | -0.95(-1.21%) |
Sep 19, 2014 | 80.38 | 80.39 | 78.86 | 79.00 | 126,694 | -1.00(-1.25%) |
Sep 18, 2014 | 79.13 | 80.00 | 79.06 | 80.00 | 132,822 | +1.20(+1.53%) |
Sep 17, 2014 | 78.38 | 79.23 | 78.30 | 78.80 | 165,837 | +0.56(+0.72%) |
Sep 16, 2014 | 76.77 | 78.34 | 76.74 | 78.24 | 621,824 | +1.34(+1.74%) |
Sep 15, 2014 | 78.01 | 78.04 | 76.86 | 76.90 | 243,797 | -0.95(-1.23%) |
Sep 12, 2014 | 78.73 | 78.73 | 77.69 | 77.85 | 233,402 | -0.98(-1.24%) |
Sep 11, 2014 | 78.38 | 78.83 | 78.06 | 78.83 | 93,721 | +0.21(+0.26%) |
Sep 10, 2014 | 78.57 | 78.76 | 78.19 | 78.63 | 60,583 | -0.03(-0.03%) |
Sep 09, 2014 | 79.40 | 79.47 | 78.55 | 78.65 | 71,224 | -0.73(-0.92%) |
Sep 08, 2014 | 79.10 | 79.82 | 79.08 | 79.39 | 177,228 | +0.20(+0.25%) |
Sep 05, 2014 | 78.59 | 79.19 | 78.53 | 79.19 | 166,349 | +0.65(+0.83%) |
Sep 04, 2014 | 78.52 | 79.07 | 78.33 | 78.54 | 101,084 | +0.22(+0.28%) |
Sep 03, 2014 | 78.40 | 78.61 | 78.15 | 78.32 | 88,997 | +0.21(+0.27%) |
Sep 02, 2014 | 78.57 | 78.73 | 77.75 | 78.10 | 80,070 | -0.36(-0.45%) |
Aug 29, 2014 | 78.31 | 78.46 | 78.46 | 78.46 | 90,004 | +0.59(+0.76%) |
Aug 28, 2014 | 77.22 | 77.91 | 77.11 | 77.87 | 77,555 | +0.25(+0.32%) |
Aug 27, 2014 | 77.51 | 77.68 | 77.16 | 77.62 | 133,234 | +0.14(+0.18%) |
Aug 26, 2014 | 77.55 | 77.76 | 77.40 | 77.48 | 57,198 | +0.01(+0.01%) |
Aug 25, 2014 | 78.23 | 78.23 | 77.33 | 77.47 | 92,576 | -0.28(-0.36%) |
Aug 22, 2014 | 77.65 | 78.07 | 77.43 | 77.74 | 174,638 | +0.05(+0.07%) |
Aug 21, 2014 | 77.36 | 77.74 | 77.22 | 77.69 | 153,027 | +0.29(+0.38%) |
Aug 20, 2014 | 76.65 | 77.49 | 76.65 | 77.40 | 98,141 | +0.64(+0.84%) |
Aug 19, 2014 | 76.41 | 76.87 | 76.33 | 76.75 | 266,113 | +0.54(+0.71%) |
Aug 18, 2014 | 76.18 | 76.18 | 75.70 | 76.21 | 182,521 | +0.29(+0.39%) |
Aug 15, 2014 | 75.71 | 76.08 | 75.04 | 75.92 | 232,612 | +0.79(+1.06%) |
Aug 14, 2014 | 74.98 | 75.24 | 74.98 | 75.12 | 175,269 | +0.14(+0.19%) |
Aug 13, 2014 | 74.39 | 74.97 | 74.39 | 74.98 | 152,174 | +0.70(+0.95%) |
Aug 12, 2014 | 74.27 | 74.43 | 73.64 | 74.27 | 73,536 | -0.05(-0.07%) |
Aug 11, 2014 | 74.00 | 74.74 | 73.97 | 74.33 | 536,214 | +0.67(+0.91%) |
Aug 08, 2014 | 73.03 | 73.68 | 72.93 | 73.66 | 243,755 | +0.90(+1.24%) |
Aug 07, 2014 | 74.20 | 74.25 | 72.59 | 72.76 | 328,448 | -0.99(-1.34%) |
Aug 06, 2014 | 73.23 | 74.27 | 73.11 | 73.75 | 321,283 | +0.24(+0.33%) |
Aug 05, 2014 | 74.05 | 74.33 | 73.25 | 73.51 | 464,779 | -0.79(-1.06%) |
Aug 04, 2014 | 74.17 | 74.51 | 73.58 | 74.29 | 269,281 | +0.32(+0.43%) |
Aug 01, 2014 | 73.61 | 74.35 | 73.34 | 73.97 | 219,497 | +0.24(+0.33%) |
Jul 31, 2014 | 74.41 | 74.64 | 73.41 | 73.73 | 917,530 | -1.53(-2.03%) |
Jul 30, 2014 | 75.17 | 75.49 | 74.81 | 75.26 | 641,991 | +0.72(+0.97%) |
Jul 29, 2014 | 74.91 | 75.26 | 74.52 | 74.53 | 215,861 | -0.13(-0.18%) |
Jul 28, 2014 | 74.76 | 74.80 | 73.77 | 74.67 | 673,211 | -0.07(-0.10%) |
Jul 25, 2014 | 75.68 | 75.68 | 74.57 | 74.74 | 826,340 | -1.51(-1.98%) |
Jul 24, 2014 | 76.92 | 76.93 | 76.21 | 76.25 | 344,306 | -0.71(-0.93%) |
Jul 23, 2014 | 78.38 | 78.38 | 76.91 | 76.96 | 297,961 | -1.80(-2.29%) |
Jul 22, 2014 | 78.57 | 78.90 | 78.40 | 78.76 | 127,862 | +0.51(+0.65%) |
Jul 21, 2014 | 77.85 | 78.41 | 77.74 | 78.25 | 132,780 | +0.23(+0.30%) |
Jul 18, 2014 | 77.32 | 78.09 | 77.22 | 78.02 | 226,203 | +1.01(+1.31%) |
Jul 17, 2014 | 78.24 | 78.26 | 76.90 | 77.01 | 415,056 | -2.04(-2.58%) |
Jul 16, 2014 | 78.75 | 79.10 | 78.60 | 79.06 | 115,129 | +0.91(+1.16%) |
Jul 15, 2014 | 78.41 | 78.65 | 77.42 | 78.15 | 162,363 | -0.23(-0.30%) |
Jul 14, 2014 | 78.43 | 78.65 | 78.15 | 78.38 | 350,232 | +0.38(+0.49%) |
Jul 11, 2014 | 78.01 | 78.16 | 77.68 | 77.99 | 129,893 | -0.01(-0.01%) |
Jul 10, 2014 | 77.23 | 78.29 | 76.97 | 78.00 | 175,954 | -0.36(-0.46%) |
Jul 09, 2014 | 77.83 | 78.40 | 77.52 | 78.36 | 143,072 | +0.47(+0.61%) |
Jul 08, 2014 | 78.21 | 78.30 | 77.15 | 77.89 | 196,447 | -0.42(-0.54%) |
Jul 07, 2014 | 78.89 | 78.89 | 78.19 | 78.31 | 174,852 | -0.53(-0.67%) |
Jul 03, 2014 | 78.60 | 78.83 | 78.83 | 78.83 | 118,361 | +0.49(+0.63%) |
Jul 02, 2014 | 78.39 | 78.46 | 78.10 | 78.34 | 166,602 | +0.21(+0.26%) |
Jul 01, 2014 | 77.38 | 78.44 | 77.33 | 78.14 | 114,713 | +1.05(+1.37%) |
Jun 30, 2014 | 76.43 | 77.15 | 76.32 | 77.08 | 110,964 | +0.84(+1.10%) |
Jun 27, 2014 | 75.97 | 76.29 | 75.87 | 76.25 | 178,098 | +0.10(+0.13%) |
Jun 26, 2014 | 76.54 | 76.54 | 75.61 | 76.15 | 92,614 | -0.34(-0.44%) |
Jun 25, 2014 | 76.02 | 76.57 | 75.70 | 76.49 | 162,641 | +0.32(+0.42%) |
Jun 24, 2014 | 76.99 | 77.31 | 76.01 | 76.17 | 421,402 | -0.62(-0.81%) |
Jun 23, 2014 | 77.17 | 77.17 | 76.70 | 76.79 | 535,290 | -0.28(-0.37%) |
Jun 20, 2014 | 77.01 | 77.07 | 76.72 | 77.07 | 256,952 | +0.23(+0.30%) |
Jun 19, 2014 | 76.93 | 76.93 | 76.35 | 76.84 | 339,157 | +0.11(+0.14%) |
Jun 18, 2014 | 77.16 | 77.16 | 76.17 | 76.73 | 259,993 | -0.32(-0.42%) |
Jun 17, 2014 | 76.36 | 77.16 | 76.36 | 77.05 | 123,890 | +0.56(+0.73%) |
Jun 16, 2014 | 75.96 | 76.64 | 75.94 | 76.49 | 285,114 | +0.45(+0.60%) |
Jun 13, 2014 | 75.99 | 76.25 | 75.64 | 76.04 | 146,701 | +0.74(+0.98%) |
Jun 12, 2014 | 75.51 | 75.82 | 75.03 | 75.30 | 324,920 | -0.26(-0.34%) |
Jun 11, 2014 | 75.14 | 75.84 | 75.12 | 75.56 | 128,877 | +0.39(+0.52%) |
Jun 10, 2014 | 75.01 | 75.21 | 74.69 | 75.17 | 74,626 | +0.29(+0.39%) |
Jun 06, 2014 | 74.71 | 74.95 | 74.63 | 74.87 | 124,622 | +0.44(+0.59%) |
Jun 05, 2014 | 74.19 | 74.61 | 73.83 | 74.44 | 97,655 | +0.36(+0.49%) |
Jun 04, 2014 | 73.64 | 74.18 | 73.51 | 74.07 | 238,503 | +0.33(+0.45%) |
Jun 03, 2014 | 73.10 | 73.80 | 72.90 | 73.75 | 126,259 | +0.69(+0.94%) |
Jun 02, 2014 | 73.13 | 73.26 | 72.51 | 73.06 | 142,206 | +0.40(+0.55%) |
May 30, 2014 | 72.70 | 72.77 | 72.38 | 72.66 | 82,251 | +0.09(+0.12%) |
May 29, 2014 | 72.66 | 72.81 | 72.44 | 72.57 | 56,514 | +0.13(+0.18%) |
May 28, 2014 | 72.45 | 72.61 | 72.06 | 72.44 | 95,529 | +0.11(+0.15%) |
May 27, 2014 | 71.93 | 72.33 | 71.75 | 72.33 | 217,234 | +0.88(+1.23%) |
May 23, 2014 | 70.84 | 71.45 | 71.45 | 71.45 | 87,560 | +0.48(+0.68%) |
May 22, 2014 | 70.61 | 71.06 | 70.58 | 70.97 | 67,666 | +0.52(+0.73%) |
May 21, 2014 | 70.38 | 70.64 | 70.12 | 70.45 | 51,336 | +0.34(+0.48%) |
May 20, 2014 | 70.43 | 70.68 | 69.74 | 70.12 | 89,260 | -0.34(-0.48%) |
May 19, 2014 | 69.70 | 70.62 | 69.70 | 70.45 | 144,072 | +0.70(+1.01%) |
May 16, 2014 | 69.27 | 69.79 | 69.10 | 69.75 | 76,516 | +0.77(+1.11%) |
May 15, 2014 | 69.72 | 69.83 | 68.49 | 68.99 | 265,601 | -0.82(-1.17%) |
May 14, 2014 | 70.40 | 70.41 | 69.78 | 69.80 | 38,619 | -0.59(-0.83%) |
May 13, 2014 | 71.23 | 71.23 | 70.38 | 70.39 | 120,694 | -0.56(-0.79%) |
May 12, 2014 | 70.07 | 71.03 | 70.05 | 70.95 | 63,552 | +1.27(+1.83%) |
May 09, 2014 | 69.95 | 69.95 | 69.21 | 69.68 | 74,881 | -0.22(-0.32%) |
May 08, 2014 | 69.42 | 70.86 | 69.17 | 69.90 | 52,122 | +0.48(+0.69%) |
May 07, 2014 | 69.71 | 69.71 | 68.86 | 69.42 | 39,537 | +0.03(+0.04%) |
May 06, 2014 | 69.67 | 70.02 | 69.32 | 69.39 | 83,423 | -0.27(-0.38%) |
May 05, 2014 | 69.18 | 69.85 | 68.99 | 69.66 | 96,954 | +0.06(+0.09%) |
May 02, 2014 | 69.37 | 69.89 | 69.25 | 69.60 | 24,793 | +0.24(+0.35%) |
May 01, 2014 | 69.50 | 70.24 | 69.22 | 69.36 | 32,055 | -0.22(-0.32%) |
Apr 30, 2014 | 69.04 | 69.60 | 68.95 | 69.58 | 58,279 | +0.35(+0.50%) |
Apr 29, 2014 | 69.09 | 69.39 | 68.77 | 69.23 | 80,573 | +0.47(+0.69%) |
Apr 28, 2014 | 69.55 | 69.70 | 67.78 | 68.76 | 330,745 | -0.39(-0.57%) |
Apr 25, 2014 | 70.77 | 70.77 | 69.02 | 69.15 | 98,097 | -2.34(-3.27%) |
Apr 24, 2014 | 71.65 | 71.69 | 70.59 | 71.49 | 92,801 | +0.40(+0.56%) |
Apr 23, 2014 | 71.24 | 71.41 | 70.92 | 71.09 | 225,584 | -0.06(-0.09%) |
Apr 22, 2014 | 70.68 | 71.34 | 70.53 | 71.16 | 232,669 | +0.63(+0.90%) |
Apr 21, 2014 | 70.37 | 70.54 | 69.64 | 70.52 | 167,544 | +0.63(+0.90%) |
Apr 17, 2014 | 69.03 | 69.89 | 69.89 | 69.89 | 132,857 | +1.29(+1.88%) |
Apr 16, 2014 | 68.91 | 68.95 | 67.62 | 68.60 | 221,364 | -0.12(-0.17%) |
Apr 15, 2014 | 68.40 | 68.92 | 67.53 | 68.72 | 179,007 | +0.44(+0.65%) |
Apr 14, 2014 | 68.28 | 68.64 | 67.63 | 68.27 | 480,004 | +0.54(+0.80%) |
Apr 11, 2014 | 68.03 | 68.99 | 67.55 | 67.73 | 438,309 | -1.08(-1.56%) |
Apr 10, 2014 | 71.11 | 71.11 | 68.74 | 68.81 | 488,724 | -2.20(-3.09%) |
Apr 09, 2014 | 70.59 | 71.04 | 70.24 | 71.00 | 65,177 | +0.74(+1.05%) |
Apr 08, 2014 | 69.47 | 70.31 | 69.46 | 70.27 | 67,880 | +0.91(+1.31%) |
Apr 07, 2014 | 69.81 | 70.39 | 68.97 | 69.36 | 298,684 | -0.63(-0.90%) |
Apr 04, 2014 | 72.60 | 72.60 | 69.89 | 69.99 | 366,320 | -2.04(-2.83%) |
Apr 03, 2014 | 72.04 | 72.69 | 71.73 | 72.03 | 132,832 | +0.11(+0.15%) |
Apr 02, 2014 | 72.16 | 72.17 | 71.55 | 71.92 | 203,366 | -0.11(-0.15%) |
Apr 01, 2014 | 71.23 | 72.03 | 71.21 | 72.03 | 232,664 | +1.13(+1.59%) |
Mar 31, 2014 | 70.35 | 71.12 | 70.22 | 70.90 | 260,891 | +1.14(+1.63%) |
Mar 28, 2014 | 69.52 | 70.31 | 69.47 | 69.76 | 80,280 | +0.45(+0.65%) |
Mar 27, 2014 | 69.84 | 70.06 | 69.12 | 69.31 | 203,654 | -0.52(-0.74%) |
Mar 26, 2014 | 71.38 | 71.38 | 69.82 | 69.82 | 143,946 | -0.80(-1.13%) |
Mar 25, 2014 | 70.43 | 71.01 | 70.26 | 70.62 | 115,838 | +0.52(+0.75%) |
Mar 24, 2014 | 70.73 | 70.78 | 69.53 | 70.10 | 273,388 | -0.28(-0.40%) |
Mar 21, 2014 | 71.23 | 71.31 | 70.22 | 70.38 | 148,753 | -0.62(-0.87%) |
Mar 20, 2014 | 69.55 | 71.04 | 69.42 | 71.00 | 200,503 | +1.29(+1.85%) |
Mar 19, 2014 | 69.80 | 70.19 | 69.31 | 69.72 | 294,917 | -0.06(-0.09%) |
Mar 18, 2014 | 69.05 | 69.81 | 68.79 | 69.78 | 202,230 | +0.99(+1.44%) |
Mar 17, 2014 | 68.39 | 69.02 | 68.39 | 68.79 | 56,509 | +0.84(+1.24%) |
Mar 14, 2014 | 68.25 | 68.53 | 67.93 | 67.94 | 67,051 | -0.39(-0.57%) |
Mar 13, 2014 | 69.66 | 69.77 | 67.98 | 68.33 | 292,361 | -1.13(-1.62%) |
Mar 12, 2014 | 68.60 | 69.49 | 68.47 | 69.46 | 54,724 | +0.55(+0.80%) |
Mar 11, 2014 | 69.43 | 69.62 | 68.71 | 68.91 | 67,097 | -0.38(-0.55%) |
Mar 10, 2014 | 69.43 | 69.57 | 68.97 | 69.29 | 56,407 | -0.12(-0.17%) |
Mar 07, 2014 | 69.94 | 69.94 | 69.19 | 69.41 | 252,459 | -0.08(-0.11%) |
Mar 06, 2014 | 69.21 | 69.55 | 68.97 | 69.49 | 160,724 | +0.48(+0.69%) |
Mar 05, 2014 | 68.98 | 69.19 | 68.76 | 69.01 | 108,595 | +0.13(+0.19%) |
Mar 04, 2014 | 68.55 | 68.99 | 68.55 | 68.87 | 334,248 | +1.20(+1.77%) |
Mar 03, 2014 | 67.56 | 67.81 | 67.09 | 67.68 | 101,258 | -0.43(-0.63%) |
Feb 28, 2014 | 68.16 | 68.36 | 67.63 | 68.10 | 61,504 | -0.05(-0.08%) |
Feb 27, 2014 | 68.15 | 68.27 | 67.69 | 68.16 | 73,902 | -0.01(-0.01%) |
Feb 26, 2014 | 67.93 | 68.64 | 67.87 | 68.16 | 61,752 | +0.46(+0.68%) |
Feb 25, 2014 | 67.91 | 68.12 | 67.39 | 67.70 | 91,358 | -0.36(-0.53%) |
Feb 24, 2014 | 68.06 | 68.49 | 68.06 | 68.07 | 62,765 | +0.27(+0.39%) |
Feb 21, 2014 | 68.23 | 68.35 | 67.62 | 67.80 | 146,656 | -0.29(-0.43%) |
Feb 20, 2014 | 67.66 | 68.16 | 67.53 | 68.09 | 107,097 | +0.46(+0.68%) |
Feb 19, 2014 | 67.52 | 67.93 | 67.45 | 67.63 | 52,489 | -0.06(-0.09%) |
Feb 18, 2014 | 67.61 | 67.75 | 67.19 | 67.69 | 63,689 | +0.18(+0.26%) |
Feb 14, 2014 | 67.00 | 67.52 | 67.52 | 67.52 | 438,285 | +0.43(+0.65%) |
Feb 13, 2014 | 66.03 | 67.11 | 65.90 | 67.08 | 130,504 | +0.75(+1.14%) |
Feb 12, 2014 | 65.93 | 66.40 | 65.93 | 66.33 | 153,226 | +0.58(+0.88%) |
Feb 11, 2014 | 65.01 | 65.91 | 65.01 | 65.75 | 309,466 | +0.85(+1.31%) |
Feb 10, 2014 | 64.66 | 64.98 | 64.61 | 64.90 | 130,269 | +0.33(+0.51%) |
Feb 07, 2014 | 63.82 | 64.63 | 63.60 | 64.57 | 149,952 | +1.00(+1.58%) |
Feb 06, 2014 | 62.68 | 63.67 | 62.68 | 63.57 | 171,233 | +0.99(+1.59%) |
Feb 05, 2014 | 62.23 | 62.83 | 61.86 | 62.57 | 227,738 | +0.08(+0.13%) |
Feb 04, 2014 | 62.57 | 62.60 | 62.13 | 62.49 | 356,746 | +0.11(+0.17%) |
Feb 03, 2014 | 63.76 | 63.76 | 62.25 | 62.39 | 652,837 | -1.43(-2.24%) |
Jan 31, 2014 | 63.30 | 64.06 | 63.26 | 63.82 | 197,110 | -0.29(-0.46%) |
Jan 30, 2014 | 63.87 | 64.30 | 63.67 | 64.11 | 493,514 | +0.80(+1.26%) |
Jan 29, 2014 | 63.14 | 63.87 | 63.14 | 63.31 | 346,246 | -0.24(-0.38%) |
Jan 28, 2014 | 63.29 | 63.68 | 62.96 | 63.55 | 186,871 | +0.26(+0.41%) |
Jan 27, 2014 | 63.87 | 63.99 | 62.91 | 63.29 | 309,415 | -0.44(-0.70%) |
Jan 24, 2014 | 64.86 | 64.97 | 63.69 | 63.74 | 422,997 | -1.52(-2.33%) |
Jan 23, 2014 | 65.56 | 65.59 | 64.91 | 65.25 | 107,258 | -0.66(-1.00%) |
Jan 22, 2014 | 65.20 | 66.01 | 65.08 | 65.91 | 168,407 | +0.70(+1.08%) |
Jan 21, 2014 | 65.10 | 65.24 | 64.71 | 65.21 | 191,962 | +0.35(+0.55%) |
Jan 17, 2014 | 64.88 | 64.85 | 64.85 | 64.85 | 204,886 | -0.35(-0.54%) |
Jan 16, 2014 | 65.35 | 65.56 | 65.08 | 65.21 | 226,047 | -0.34(-0.51%) |
Jan 15, 2014 | 64.97 | 65.77 | 64.97 | 65.55 | 285,081 | +0.58(+0.89%) |
Jan 14, 2014 | 63.76 | 65.09 | 63.76 | 64.97 | 143,882 | +1.37(+2.15%) |
Jan 13, 2014 | 64.22 | 64.43 | 63.40 | 63.60 | 203,945 | -0.73(-1.13%) |
Jan 10, 2014 | 64.08 | 64.43 | 64.02 | 64.33 | 58,561 | +0.29(+0.46%) |
Jan 09, 2014 | 64.66 | 64.66 | 63.80 | 64.04 | 80,104 | -0.48(-0.74%) |
Jan 08, 2014 | 64.06 | 64.58 | 63.89 | 64.52 | 128,722 | +0.95(+1.49%) |
Jan 07, 2014 | 63.26 | 63.67 | 63.18 | 63.57 | 148,282 | +0.43(+0.69%) |
Jan 06, 2014 | 63.46 | 63.46 | 63.02 | 63.13 | 276,983 | -0.31(-0.49%) |
Jan 03, 2014 | 63.62 | 63.62 | 63.20 | 63.44 | 160,664 | -0.19(-0.29%) |
Jan 02, 2014 | 64.13 | 64.13 | 63.36 | 63.63 | 325,240 | -0.89(-1.38%) |
Dec 31, 2013 | 64.16 | 64.52 | 64.52 | 64.52 | 333,250 | +0.60(+0.94%) |
Dec 30, 2013 | 63.83 | 64.09 | 63.78 | 63.91 | 101,726 | +0.11(+0.17%) |
Dec 27, 2013 | 63.81 | 63.98 | 63.78 | 63.81 | 555,847 | +0.05(+0.08%) |
Dec 26, 2013 | 63.77 | 63.89 | 63.64 | 63.75 | 94,855 | +0.25(+0.39%) |
Dec 24, 2013 | 63.45 | 63.73 | 63.44 | 63.51 | 29,007 | +0.14(+0.22%) |
Dec 23, 2013 | 63.14 | 63.43 | 63.08 | 63.36 | 163,517 | +0.47(+0.75%) |
Dec 20, 2013 | 62.38 | 63.03 | 62.38 | 62.89 | 342,383 | +0.56(+0.89%) |
Dec 19, 2013 | 62.62 | 62.62 | 62.09 | 62.34 | 72,354 | -0.26(-0.41%) |
Dec 18, 2013 | 62.31 | 62.76 | 61.36 | 62.59 | 143,552 | +0.33(+0.53%) |
Dec 17, 2013 | 61.67 | 62.42 | 61.67 | 62.27 | 62,735 | +0.65(+1.05%) |
Dec 16, 2013 | 61.28 | 62.00 | 61.28 | 61.62 | 106,213 | +0.75(+1.24%) |
Dec 13, 2013 | 61.19 | 61.20 | 60.74 | 60.87 | 51,864 | -0.12(-0.20%) |
Dec 12, 2013 | 61.47 | 61.53 | 60.87 | 60.99 | 61,891 | -0.50(-0.82%) |
Dec 11, 2013 | 62.09 | 62.19 | 61.38 | 61.50 | 121,634 | -0.54(-0.87%) |
Dec 10, 2013 | 62.16 | 62.32 | 61.94 | 62.04 | 49,325 | -0.17(-0.27%) |
Dec 09, 2013 | 62.34 | 62.46 | 62.13 | 62.20 | 71,912 | +0.14(+0.23%) |
Dec 06, 2013 | 61.99 | 62.20 | 61.96 | 62.06 | 0 | +0.72(+1.17%) |
Dec 05, 2013 | 61.28 | 61.63 | 61.25 | 61.35 | 0 | +0.12(+0.20%) |
Dec 04, 2013 | 61.38 | 61.65 | 60.82 | 61.22 | 0 | -0.28(-0.46%) |
Dec 03, 2013 | 61.14 | 61.68 | 61.14 | 61.51 | 0 | +0.21(+0.35%) |