Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 64.28 | 63.64 | 63.64 | 63.64 | 193,800 | -0.50(-0.78%) |
Dec 30, 2014 | 64.30 | 64.54 | 63.69 | 64.14 | 142,781 | -0.30(-0.47%) |
Dec 29, 2014 | 64.12 | 64.65 | 63.47 | 64.44 | 149,315 | +0.15(+0.23%) |
Dec 26, 2014 | 63.89 | 64.95 | 63.78 | 64.29 | 92,064 | +0.70(+1.10%) |
Dec 24, 2014 | 63.21 | 63.59 | 63.59 | 63.59 | 41,300 | +0.33(+0.52%) |
Dec 23, 2014 | 64.34 | 64.89 | 62.36 | 63.26 | 182,379 | -0.65(-1.02%) |
Dec 22, 2014 | 63.86 | 64.39 | 63.53 | 63.91 | 172,561 | -0.05(-0.08%) |
Dec 19, 2014 | 63.57 | 64.37 | 63.04 | 63.96 | 308,583 | +0.35(+0.55%) |
Dec 18, 2014 | 63.77 | 64.07 | 62.70 | 63.61 | 316,994 | +0.73(+1.16%) |
Dec 17, 2014 | 61.84 | 62.91 | 61.49 | 62.88 | 203,228 | +1.11(+1.80%) |
Dec 16, 2014 | 62.21 | 63.31 | 61.75 | 61.77 | 334,665 | -0.49(-0.79%) |
Dec 15, 2014 | 62.88 | 63.40 | 62.17 | 62.26 | 274,398 | -0.40(-0.64%) |
Dec 12, 2014 | 62.85 | 63.16 | 62.38 | 62.66 | 339,286 | -0.32(-0.51%) |
Dec 11, 2014 | 62.71 | 63.24 | 62.23 | 62.98 | 327,044 | +0.73(+1.17%) |
Dec 10, 2014 | 64.12 | 64.36 | 62.01 | 62.25 | 336,836 | -1.75(-2.73%) |
Dec 09, 2014 | 63.13 | 64.45 | 62.81 | 64.00 | 290,246 | +0.19(+0.30%) |
Dec 08, 2014 | 63.83 | 64.61 | 63.53 | 63.81 | 350,227 | -0.10(-0.16%) |
Dec 05, 2014 | 63.99 | 64.43 | 63.46 | 63.91 | 184,083 | -0.07(-0.11%) |
Dec 04, 2014 | 64.43 | 64.83 | 63.79 | 63.98 | 262,668 | -0.45(-0.70%) |
Dec 03, 2014 | 64.80 | 64.97 | 64.17 | 64.43 | 187,723 | -0.15(-0.23%) |
Dec 02, 2014 | 64.18 | 65.07 | 64.02 | 64.58 | 142,919 | +0.40(+0.62%) |
Dec 01, 2014 | 64.78 | 65.20 | 64.01 | 64.18 | 366,103 | -0.57(-0.88%) |
Nov 28, 2014 | 64.85 | 65.61 | 64.59 | 64.75 | 111,913 | -0.02(-0.03%) |
Nov 26, 2014 | 64.63 | 64.77 | 64.77 | 64.77 | 179,300 | +0.28(+0.43%) |
Nov 25, 2014 | 65.86 | 65.86 | 64.20 | 64.49 | 175,878 | -1.10(-1.68%) |
Nov 24, 2014 | 64.17 | 65.65 | 63.71 | 65.59 | 283,032 | +1.72(+2.69%) |
Nov 21, 2014 | 64.30 | 64.64 | 63.58 | 63.87 | 226,926 | +0.02(+0.03%) |
Nov 20, 2014 | 63.15 | 64.18 | 62.70 | 63.85 | 183,734 | +0.37(+0.58%) |
Nov 19, 2014 | 63.79 | 64.19 | 63.34 | 63.48 | 246,422 | -0.46(-0.72%) |
Nov 18, 2014 | 63.79 | 64.23 | 63.24 | 63.94 | 283,940 | +0.46(+0.72%) |
Nov 17, 2014 | 63.55 | 63.98 | 63.32 | 63.48 | 191,051 | -0.28(-0.44%) |
Nov 14, 2014 | 64.38 | 64.38 | 63.32 | 63.76 | 236,887 | -0.72(-1.12%) |
Nov 13, 2014 | 64.89 | 65.54 | 64.24 | 64.48 | 242,685 | -0.40(-0.62%) |
Nov 12, 2014 | 63.92 | 65.10 | 63.92 | 64.88 | 353,705 | +0.58(+0.90%) |
Nov 11, 2014 | 64.10 | 64.80 | 63.92 | 64.30 | 168,918 | +0.37(+0.58%) |
Nov 10, 2014 | 63.52 | 64.39 | 63.29 | 63.93 | 241,199 | +0.57(+0.90%) |
Nov 07, 2014 | 63.78 | 63.93 | 62.82 | 63.36 | 316,602 | -0.37(-0.58%) |
Nov 06, 2014 | 62.61 | 63.78 | 62.51 | 63.73 | 471,953 | +1.05(+1.68%) |
Nov 05, 2014 | 64.57 | 65.17 | 62.45 | 62.68 | 457,003 | -1.44(-2.25%) |
Nov 04, 2014 | 64.45 | 64.66 | 63.48 | 64.12 | 354,683 | -0.31(-0.48%) |
Nov 03, 2014 | 64.05 | 66.11 | 64.05 | 64.43 | 991,487 | +1.27(+2.01%) |
Oct 31, 2014 | 64.05 | 64.05 | 62.70 | 63.16 | 588,873 | +0.35(+0.56%) |
Oct 30, 2014 | 65.00 | 65.00 | 61.29 | 62.81 | 1,140,574 | -1.66(-2.57%) |
Oct 29, 2014 | 63.90 | 64.80 | 63.61 | 64.47 | 386,324 | +0.42(+0.66%) |
Oct 28, 2014 | 63.95 | 64.05 | 63.39 | 64.05 | 431,596 | +0.25(+0.39%) |
Oct 27, 2014 | 63.66 | 63.86 | 63.69 | 63.80 | 257,912 | +0.11(+0.17%) |
Oct 24, 2014 | 62.50 | 63.69 | 62.15 | 63.69 | 349,492 | +1.13(+1.81%) |
Oct 23, 2014 | 62.24 | 62.68 | 61.91 | 62.56 | 322,683 | +0.73(+1.18%) |
Oct 22, 2014 | 62.71 | 62.82 | 61.71 | 61.83 | 267,520 | -0.40(-0.64%) |
Oct 21, 2014 | 60.71 | 62.34 | 60.71 | 62.23 | 428,253 | +1.80(+2.98%) |
Oct 20, 2014 | 61.15 | 61.43 | 59.66 | 60.43 | 492,556 | -0.90(-1.47%) |
Oct 17, 2014 | 60.75 | 61.76 | 60.46 | 61.33 | 1,802,906 | +1.20(+2.00%) |
Oct 16, 2014 | 57.63 | 61.29 | 57.56 | 60.13 | 1,203,939 | +2.52(+4.37%) |
Oct 15, 2014 | 55.48 | 58.34 | 55.47 | 57.61 | 610,628 | +1.08(+1.91%) |
Oct 14, 2014 | 56.87 | 57.33 | 56.15 | 56.53 | 315,357 | +0.07(+0.12%) |
Oct 13, 2014 | 57.10 | 57.75 | 56.27 | 56.46 | 276,597 | -0.40(-0.70%) |
Oct 10, 2014 | 58.52 | 58.98 | 56.71 | 56.86 | 364,891 | -1.84(-3.13%) |
Oct 09, 2014 | 59.49 | 59.61 | 58.32 | 58.70 | 250,755 | -0.88(-1.48%) |
Oct 08, 2014 | 58.63 | 59.72 | 58.08 | 59.58 | 301,657 | +0.91(+1.55%) |
Oct 07, 2014 | 59.69 | 59.95 | 58.48 | 58.67 | 388,916 | -1.32(-2.20%) |
Oct 06, 2014 | 61.63 | 61.84 | 59.91 | 59.99 | 379,436 | -1.37(-2.23%) |
Oct 03, 2014 | 60.97 | 62.00 | 60.81 | 61.36 | 825,700 | +1.02(+1.69%) |
Oct 02, 2014 | 59.40 | 60.51 | 59.20 | 60.34 | 401,039 | +1.22(+2.06%) |
Oct 01, 2014 | 59.78 | 59.86 | 58.61 | 59.12 | 479,811 | -0.62(-1.04%) |
Sep 30, 2014 | 60.29 | 60.45 | 59.37 | 59.74 | 308,938 | -0.63(-1.04%) |
Sep 29, 2014 | 59.26 | 60.47 | 58.97 | 60.37 | 285,032 | +0.73(+1.22%) |
Sep 26, 2014 | 59.93 | 59.99 | 59.08 | 59.64 | 211,093 | -0.30(-0.50%) |
Sep 25, 2014 | 60.65 | 61.00 | 59.53 | 59.94 | 263,206 | -0.79(-1.30%) |
Sep 24, 2014 | 60.09 | 60.82 | 59.57 | 60.73 | 307,534 | +0.90(+1.50%) |
Sep 23, 2014 | 60.48 | 60.49 | 59.71 | 59.83 | 218,192 | -0.68(-1.12%) |
Sep 22, 2014 | 60.39 | 61.17 | 60.20 | 60.51 | 277,005 | +0.04(+0.07%) |
Sep 19, 2014 | 61.10 | 61.49 | 60.25 | 60.47 | 585,686 | -0.60(-0.98%) |
Sep 18, 2014 | 60.90 | 61.10 | 60.38 | 61.07 | 181,118 | +0.48(+0.79%) |
Sep 17, 2014 | 60.72 | 60.99 | 60.38 | 60.59 | 195,633 | +0.09(+0.15%) |
Sep 16, 2014 | 60.28 | 60.68 | 59.67 | 60.50 | 320,466 | +0.24(+0.40%) |
Sep 15, 2014 | 60.70 | 60.70 | 59.89 | 60.26 | 263,155 | -0.38(-0.63%) |
Sep 12, 2014 | 60.65 | 60.83 | 60.31 | 60.64 | 338,872 | -0.15(-0.25%) |
Sep 11, 2014 | 60.42 | 60.95 | 60.24 | 60.79 | 216,662 | +0.07(+0.12%) |
Sep 10, 2014 | 59.91 | 60.72 | 59.91 | 60.72 | 318,263 | +0.96(+1.61%) |
Sep 09, 2014 | 60.26 | 60.65 | 59.75 | 59.76 | 382,666 | -0.65(-1.08%) |
Sep 08, 2014 | 60.12 | 60.59 | 59.51 | 60.41 | 308,200 | +0.15(+0.25%) |
Sep 05, 2014 | 61.32 | 61.32 | 60.08 | 60.26 | 261,931 | -0.94(-1.54%) |
Sep 04, 2014 | 60.48 | 61.43 | 60.18 | 61.20 | 536,630 | +0.95(+1.58%) |
Sep 03, 2014 | 59.03 | 60.27 | 59.03 | 60.25 | 337,583 | +1.26(+2.14%) |
Sep 02, 2014 | 59.09 | 59.38 | 58.66 | 58.99 | 615,106 | -0.11(-0.19%) |
Aug 29, 2014 | 59.90 | 59.10 | 59.10 | 59.10 | 334,800 | -0.81(-1.35%) |
Aug 28, 2014 | 59.74 | 59.94 | 59.43 | 59.91 | 271,793 | +0.10(+0.17%) |
Aug 27, 2014 | 60.35 | 60.66 | 59.68 | 59.81 | 219,426 | -0.64(-1.06%) |
Aug 26, 2014 | 59.67 | 60.49 | 59.58 | 60.45 | 395,174 | +0.79(+1.32%) |
Aug 25, 2014 | 59.47 | 59.86 | 59.01 | 59.66 | 301,967 | +0.55(+0.93%) |
Aug 22, 2014 | 59.21 | 59.34 | 58.84 | 59.11 | 209,959 | +0.09(+0.15%) |
Aug 21, 2014 | 59.50 | 59.60 | 58.75 | 59.02 | 301,752 | -0.45(-0.76%) |
Aug 20, 2014 | 59.64 | 59.64 | 59.05 | 59.47 | 208,246 | -0.21(-0.35%) |
Aug 19, 2014 | 59.60 | 59.85 | 59.37 | 59.68 | 173,755 | +0.24(+0.40%) |
Aug 18, 2014 | 59.28 | 59.66 | 58.92 | 59.44 | 308,569 | +0.39(+0.66%) |
Aug 15, 2014 | 59.05 | 59.54 | 58.23 | 59.05 | 398,643 | +0.26(+0.44%) |
Aug 14, 2014 | 58.63 | 58.97 | 58.63 | 58.79 | 367,038 | +0.19(+0.32%) |
Aug 13, 2014 | 58.94 | 59.34 | 57.61 | 58.60 | 874,516 | -0.12(-0.20%) |
Aug 12, 2014 | 56.81 | 58.86 | 56.76 | 58.72 | 828,740 | +1.97(+3.47%) |
Aug 11, 2014 | 56.85 | 57.08 | 56.22 | 56.75 | 357,389 | -0.04(-0.07%) |
Aug 08, 2014 | 56.68 | 56.88 | 55.94 | 56.79 | 583,830 | +0.29(+0.51%) |
Aug 07, 2014 | 56.33 | 57.01 | 54.84 | 56.50 | 1,279,432 | +2.71(+5.04%) |
Aug 06, 2014 | 53.05 | 54.24 | 52.79 | 53.79 | 487,324 | +0.49(+0.92%) |
Aug 05, 2014 | 53.07 | 53.85 | 52.39 | 53.30 | 557,140 | +0.08(+0.15%) |
Aug 04, 2014 | 53.59 | 53.78 | 52.61 | 53.22 | 317,293 | -0.30(-0.56%) |
Aug 01, 2014 | 54.12 | 54.46 | 53.13 | 53.52 | 421,726 | -0.69(-1.27%) |
Jul 31, 2014 | 55.42 | 55.66 | 54.20 | 54.21 | 432,974 | -1.70(-3.04%) |
Jul 30, 2014 | 55.65 | 56.33 | 55.47 | 55.91 | 787,493 | +0.69(+1.25%) |
Jul 29, 2014 | 54.19 | 55.66 | 54.19 | 55.22 | 503,005 | +0.99(+1.83%) |
Jul 28, 2014 | 53.90 | 54.39 | 53.55 | 54.23 | 333,077 | +0.38(+0.71%) |
Jul 25, 2014 | 53.72 | 54.00 | 53.34 | 53.85 | 386,674 | +0.11(+0.20%) |
Jul 24, 2014 | 53.69 | 54.07 | 53.15 | 53.74 | 461,284 | +0.07(+0.13%) |
Jul 23, 2014 | 53.54 | 54.04 | 53.10 | 53.67 | 332,828 | +0.26(+0.49%) |
Jul 22, 2014 | 52.74 | 54.50 | 52.72 | 53.41 | 425,942 | +0.81(+1.54%) |
Jul 21, 2014 | 52.65 | 52.93 | 52.33 | 52.60 | 181,178 | -0.21(-0.40%) |
Jul 18, 2014 | 52.33 | 53.04 | 52.29 | 52.81 | 234,885 | +0.57(+1.09%) |
Jul 17, 2014 | 52.52 | 53.31 | 52.14 | 52.24 | 329,600 | -0.54(-1.02%) |
Jul 16, 2014 | 53.27 | 53.27 | 52.50 | 52.78 | 349,169 | -0.31(-0.58%) |
Jul 15, 2014 | 53.41 | 53.96 | 52.50 | 53.09 | 427,725 | -0.29(-0.54%) |
Jul 14, 2014 | 53.12 | 53.65 | 52.64 | 53.38 | 542,180 | +0.77(+1.46%) |
Jul 11, 2014 | 53.38 | 53.55 | 52.02 | 52.61 | 556,927 | -0.91(-1.70%) |
Jul 10, 2014 | 52.61 | 53.70 | 52.51 | 53.52 | 330,944 | +0.21(+0.39%) |
Jul 09, 2014 | 53.00 | 53.57 | 52.56 | 53.31 | 303,929 | +0.13(+0.24%) |
Jul 08, 2014 | 53.98 | 53.98 | 53.05 | 53.18 | 465,871 | -0.97(-1.79%) |
Jul 07, 2014 | 54.36 | 54.76 | 54.02 | 54.15 | 276,082 | -0.18(-0.33%) |
Jul 03, 2014 | 54.26 | 54.33 | 54.33 | 54.33 | 637,500 | +0.18(+0.33%) |
Jul 02, 2014 | 54.19 | 54.72 | 54.08 | 54.15 | 442,248 | +0.09(+0.17%) |
Jul 01, 2014 | 53.69 | 54.58 | 53.62 | 54.06 | 415,168 | +0.54(+1.01%) |
Jun 30, 2014 | 52.62 | 53.57 | 52.36 | 53.52 | 398,820 | +0.80(+1.52%) |
Jun 27, 2014 | 53.04 | 53.41 | 52.62 | 52.72 | 364,779 | -0.52(-0.98%) |
Jun 26, 2014 | 53.92 | 53.92 | 52.78 | 53.24 | 198,473 | -0.52(-0.97%) |
Jun 25, 2014 | 52.95 | 53.87 | 52.94 | 53.76 | 301,607 | +0.64(+1.20%) |
Jun 24, 2014 | 53.57 | 53.97 | 53.00 | 53.12 | 304,732 | -0.71(-1.32%) |
Jun 23, 2014 | 54.37 | 54.78 | 53.33 | 53.83 | 596,471 | -0.51(-0.94%) |
Jun 20, 2014 | 53.83 | 54.87 | 53.71 | 54.34 | 506,295 | +0.47(+0.87%) |
Jun 19, 2014 | 54.16 | 54.32 | 53.44 | 53.87 | 422,220 | -0.16(-0.30%) |
Jun 18, 2014 | 53.98 | 54.26 | 53.65 | 54.03 | 281,840 | +0.03(+0.06%) |
Jun 17, 2014 | 54.00 | 54.47 | 53.70 | 54.00 | 327,069 | -0.12(-0.22%) |
Jun 16, 2014 | 54.36 | 55.18 | 54.06 | 54.12 | 209,837 | -0.33(-0.61%) |
Jun 13, 2014 | 54.57 | 54.57 | 53.94 | 54.45 | 271,538 | +0.04(+0.07%) |
Jun 12, 2014 | 54.33 | 54.80 | 54.08 | 54.41 | 193,415 | -0.05(-0.09%) |
Jun 11, 2014 | 54.42 | 54.50 | 53.98 | 54.46 | 286,641 | -0.25(-0.46%) |
Jun 10, 2014 | 54.85 | 55.05 | 54.26 | 54.71 | 163,666 | -0.10(-0.18%) |
Jun 06, 2014 | 55.09 | 55.13 | 54.37 | 54.81 | 218,318 | -0.20(-0.36%) |
Jun 05, 2014 | 54.56 | 55.69 | 54.47 | 55.01 | 311,795 | +0.51(+0.94%) |
Jun 04, 2014 | 53.97 | 54.74 | 53.77 | 54.50 | 361,336 | +0.36(+0.66%) |
Jun 03, 2014 | 53.16 | 54.43 | 53.03 | 54.14 | 350,387 | +0.66(+1.23%) |
Jun 02, 2014 | 53.59 | 53.66 | 52.76 | 53.48 | 372,107 | -0.10(-0.19%) |
May 30, 2014 | 53.61 | 54.48 | 53.37 | 53.58 | 467,586 | -0.03(-0.06%) |
May 29, 2014 | 53.67 | 53.74 | 53.23 | 53.61 | 328,851 | +0.01(+0.02%) |
May 28, 2014 | 54.08 | 54.20 | 53.50 | 53.60 | 364,193 | -0.43(-0.80%) |
May 27, 2014 | 53.87 | 54.22 | 53.70 | 54.03 | 498,200 | +0.30(+0.56%) |
May 23, 2014 | 53.61 | 53.73 | 53.73 | 53.73 | 323,200 | +0.14(+0.26%) |
May 22, 2014 | 53.33 | 54.04 | 52.82 | 53.59 | 257,235 | +0.20(+0.37%) |
May 21, 2014 | 53.24 | 54.07 | 53.05 | 53.39 | 535,222 | +0.23(+0.43%) |
May 20, 2014 | 54.06 | 54.47 | 52.92 | 53.16 | 904,972 | -0.86(-1.59%) |
May 19, 2014 | 53.29 | 54.78 | 53.29 | 54.02 | 563,573 | +0.78(+1.47%) |
May 16, 2014 | 53.84 | 53.96 | 52.96 | 53.24 | 732,556 | -0.44(-0.82%) |
May 15, 2014 | 53.61 | 53.76 | 52.86 | 53.68 | 547,494 | -0.15(-0.28%) |
May 14, 2014 | 53.76 | 54.45 | 53.38 | 53.83 | 597,640 | -0.11(-0.20%) |
May 13, 2014 | 54.00 | 54.45 | 53.55 | 53.94 | 561,212 | +0.01(+0.02%) |
May 12, 2014 | 53.70 | 54.27 | 53.44 | 53.93 | 533,124 | +0.54(+1.01%) |
May 09, 2014 | 52.22 | 53.68 | 51.94 | 53.39 | 655,543 | +1.08(+2.06%) |
May 08, 2014 | 52.05 | 53.25 | 51.99 | 52.31 | 1,078,561 | +0.02(+0.04%) |
May 07, 2014 | 51.17 | 52.35 | 51.12 | 52.29 | 1,372,364 | +1.33(+2.61%) |
May 06, 2014 | 50.75 | 51.93 | 50.50 | 50.96 | 1,049,082 | -0.20(-0.39%) |
May 05, 2014 | 50.37 | 51.41 | 49.86 | 51.16 | 833,436 | +0.42(+0.83%) |
May 02, 2014 | 51.33 | 51.41 | 49.60 | 50.74 | 1,771,535 | -0.71(-1.38%) |
May 01, 2014 | 54.29 | 55.00 | 50.64 | 51.45 | 1,984,981 | -2.27(-4.23%) |
Apr 30, 2014 | 55.55 | 55.55 | 52.47 | 53.72 | 1,001,386 | -1.34(-2.43%) |
Apr 29, 2014 | 53.51 | 55.46 | 53.20 | 55.06 | 1,091,747 | +1.42(+2.65%) |
Apr 28, 2014 | 56.88 | 56.88 | 53.03 | 53.64 | 1,199,632 | -3.01(-5.31%) |
Apr 25, 2014 | 57.26 | 57.48 | 56.11 | 56.65 | 485,632 | -0.87(-1.51%) |
Apr 24, 2014 | 57.74 | 58.01 | 56.36 | 57.52 | 420,575 | +0.21(+0.37%) |
Apr 23, 2014 | 58.10 | 58.27 | 57.02 | 57.31 | 558,833 | -0.86(-1.48%) |
Apr 22, 2014 | 58.06 | 59.11 | 57.85 | 58.17 | 623,983 | +0.20(+0.35%) |
Apr 21, 2014 | 57.12 | 58.20 | 56.93 | 57.97 | 395,727 | +0.88(+1.54%) |
Apr 17, 2014 | 57.54 | 57.09 | 57.09 | 57.09 | 377,700 | -0.53(-0.92%) |
Apr 16, 2014 | 57.41 | 57.92 | 57.01 | 57.62 | 232,846 | +0.82(+1.44%) |
Apr 15, 2014 | 56.66 | 57.46 | 55.38 | 56.80 | 451,950 | +0.21(+0.37%) |
Apr 14, 2014 | 56.72 | 57.55 | 55.90 | 56.59 | 339,149 | +0.23(+0.41%) |
Apr 11, 2014 | 56.96 | 57.85 | 56.09 | 56.36 | 420,819 | -1.06(-1.85%) |
Apr 10, 2014 | 59.28 | 59.28 | 57.14 | 57.42 | 526,312 | -1.59(-2.69%) |
Apr 09, 2014 | 58.34 | 59.05 | 57.90 | 59.01 | 496,994 | +0.76(+1.30%) |
Apr 08, 2014 | 57.04 | 58.29 | 56.81 | 58.25 | 900,354 | +1.38(+2.43%) |
Apr 07, 2014 | 57.62 | 57.63 | 56.01 | 56.87 | 935,307 | -0.93(-1.61%) |
Apr 04, 2014 | 61.80 | 61.80 | 57.46 | 57.80 | 962,098 | -3.67(-5.97%) |
Apr 03, 2014 | 61.44 | 61.61 | 60.58 | 61.47 | 630,187 | +0.07(+0.11%) |
Apr 02, 2014 | 61.57 | 61.92 | 60.98 | 61.40 | 312,138 | +0.15(+0.24%) |
Apr 01, 2014 | 60.47 | 61.31 | 60.47 | 61.25 | 434,087 | +0.91(+1.51%) |
Mar 31, 2014 | 59.60 | 60.57 | 59.23 | 60.34 | 345,769 | +0.95(+1.60%) |
Mar 28, 2014 | 59.77 | 60.45 | 59.09 | 59.39 | 251,541 | -0.15(-0.25%) |
Mar 27, 2014 | 60.00 | 60.24 | 59.00 | 59.54 | 325,903 | -0.46(-0.77%) |
Mar 26, 2014 | 60.90 | 61.20 | 59.92 | 60.00 | 554,948 | -0.60(-0.99%) |
Mar 25, 2014 | 60.95 | 62.20 | 60.42 | 60.60 | 787,307 | +0.07(+0.12%) |
Mar 24, 2014 | 60.89 | 61.32 | 59.16 | 60.53 | 429,644 | -0.30(-0.49%) |
Mar 21, 2014 | 62.09 | 62.17 | 60.56 | 60.83 | 863,977 | -1.18(-1.90%) |
Mar 20, 2014 | 61.68 | 62.26 | 61.49 | 62.01 | 510,251 | +0.01(+0.02%) |
Mar 19, 2014 | 62.10 | 62.50 | 61.53 | 62.00 | 823,810 | +0.15(+0.24%) |
Mar 18, 2014 | 61.04 | 62.50 | 61.03 | 61.85 | 625,578 | +0.76(+1.24%) |
Mar 17, 2014 | 60.79 | 61.59 | 60.79 | 61.09 | 597,367 | +0.36(+0.59%) |
Mar 14, 2014 | 59.61 | 61.15 | 59.33 | 60.73 | 509,657 | +1.25(+2.10%) |
Mar 13, 2014 | 60.66 | 61.15 | 59.22 | 59.48 | 843,036 | -0.85(-1.41%) |
Mar 12, 2014 | 57.91 | 60.43 | 57.62 | 60.33 | 1,405,752 | +2.28(+3.93%) |
Mar 11, 2014 | 57.87 | 58.61 | 57.71 | 58.05 | 339,067 | +0.10(+0.17%) |
Mar 10, 2014 | 57.42 | 58.06 | 57.28 | 57.95 | 333,714 | +0.40(+0.70%) |
Mar 07, 2014 | 58.40 | 58.42 | 57.03 | 57.55 | 767,876 | -0.61(-1.05%) |
Mar 06, 2014 | 58.46 | 58.91 | 58.06 | 58.16 | 470,495 | -0.15(-0.26%) |
Mar 05, 2014 | 59.09 | 59.09 | 58.26 | 58.31 | 309,982 | -0.70(-1.19%) |
Mar 04, 2014 | 58.66 | 59.21 | 58.49 | 59.01 | 605,354 | +0.81(+1.39%) |
Mar 03, 2014 | 58.70 | 59.08 | 58.06 | 58.20 | 602,746 | -1.21(-2.04%) |
Feb 28, 2014 | 60.27 | 60.72 | 58.85 | 59.41 | 421,532 | -1.09(-1.80%) |
Feb 27, 2014 | 59.25 | 60.67 | 59.21 | 60.50 | 913,453 | +1.01(+1.70%) |
Feb 26, 2014 | 58.79 | 59.50 | 58.22 | 59.49 | 600,453 | +0.71(+1.21%) |
Feb 25, 2014 | 58.77 | 58.92 | 57.84 | 58.78 | 411,472 | +0.00(+0.00%) |
Feb 24, 2014 | 59.00 | 59.42 | 58.59 | 58.78 | 319,410 | -0.37(-0.63%) |
Feb 21, 2014 | 59.14 | 59.95 | 58.54 | 59.15 | 482,342 | +0.16(+0.27%) |
Feb 20, 2014 | 58.26 | 59.06 | 57.79 | 58.99 | 435,941 | +0.90(+1.55%) |
Feb 19, 2014 | 58.17 | 58.75 | 58.01 | 58.09 | 304,033 | -0.04(-0.07%) |
Feb 18, 2014 | 58.00 | 58.46 | 57.84 | 58.13 | 470,296 | -0.15(-0.26%) |
Feb 14, 2014 | 58.43 | 58.28 | 58.28 | 58.28 | 513,000 | -0.10(-0.17%) |
Feb 13, 2014 | 57.41 | 58.86 | 57.41 | 58.38 | 663,059 | +0.80(+1.39%) |
Feb 12, 2014 | 56.79 | 57.82 | 55.95 | 57.58 | 1,020,316 | -0.41(-0.71%) |
Feb 11, 2014 | 58.66 | 58.66 | 57.73 | 57.99 | 752,049 | -0.50(-0.85%) |
Feb 10, 2014 | 58.11 | 58.54 | 57.67 | 58.49 | 642,773 | +0.38(+0.65%) |
Feb 07, 2014 | 57.95 | 58.38 | 57.83 | 58.11 | 598,555 | +0.30(+0.52%) |
Feb 06, 2014 | 57.10 | 58.91 | 56.78 | 57.81 | 1,045,694 | +0.84(+1.47%) |
Feb 05, 2014 | 55.36 | 57.00 | 54.92 | 56.97 | 1,148,541 | +1.60(+2.89%) |
Feb 04, 2014 | 55.31 | 55.74 | 54.86 | 55.37 | 706,843 | +0.38(+0.69%) |
Feb 03, 2014 | 56.24 | 56.45 | 54.53 | 54.99 | 863,603 | -1.54(-2.72%) |
Jan 31, 2014 | 56.91 | 57.56 | 56.45 | 56.53 | 480,368 | -1.03(-1.79%) |
Jan 30, 2014 | 56.89 | 57.67 | 56.59 | 57.56 | 602,023 | +1.14(+2.02%) |
Jan 29, 2014 | 56.88 | 57.36 | 56.39 | 56.42 | 642,564 | -0.41(-0.72%) |
Jan 28, 2014 | 57.11 | 57.36 | 56.76 | 56.83 | 464,827 | -0.19(-0.33%) |
Jan 27, 2014 | 57.03 | 57.83 | 56.40 | 57.02 | 803,172 | +0.03(+0.05%) |
Jan 24, 2014 | 57.83 | 57.98 | 56.87 | 56.99 | 416,562 | -0.98(-1.69%) |
Jan 23, 2014 | 58.14 | 58.30 | 57.43 | 57.97 | 521,044 | -0.31(-0.53%) |
Jan 22, 2014 | 58.70 | 58.80 | 57.83 | 58.28 | 516,332 | -0.42(-0.72%) |
Jan 21, 2014 | 58.89 | 59.35 | 58.45 | 58.70 | 258,717 | +0.00(+0.00%) |
Jan 17, 2014 | 58.97 | 58.70 | 58.70 | 58.70 | 352,000 | -0.49(-0.83%) |
Jan 16, 2014 | 58.71 | 59.44 | 58.71 | 59.19 | 279,197 | +0.41(+0.70%) |
Jan 15, 2014 | 58.57 | 59.21 | 58.41 | 58.78 | 374,581 | +0.21(+0.36%) |
Jan 14, 2014 | 57.91 | 58.78 | 57.91 | 58.57 | 477,303 | +0.58(+1.00%) |
Jan 13, 2014 | 57.12 | 59.57 | 56.87 | 57.99 | 1,438,426 | +1.13(+1.99%) |
Jan 10, 2014 | 56.41 | 56.94 | 56.15 | 56.86 | 582,992 | +0.42(+0.74%) |
Jan 09, 2014 | 56.23 | 56.88 | 55.97 | 56.44 | 385,996 | +0.42(+0.75%) |
Jan 08, 2014 | 56.30 | 57.12 | 55.81 | 56.02 | 896,245 | -0.28(-0.50%) |
Jan 07, 2014 | 53.59 | 56.59 | 53.59 | 56.30 | 1,690,240 | +3.32(+6.27%) |
Jan 06, 2014 | 53.42 | 53.68 | 52.76 | 52.98 | 697,919 | -0.48(-0.90%) |
Jan 03, 2014 | 53.11 | 53.84 | 53.11 | 53.46 | 390,380 | +0.58(+1.10%) |