Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 68.06 | 68.33 | 67.92 | 68.31 | 348,795 | +0.84(+1.24%) |
Jan 29, 2015 | 67.52 | 67.80 | 67.29 | 67.47 | 164,386 | -0.25(-0.37%) |
Jan 28, 2015 | 66.97 | 67.87 | 66.78 | 67.72 | 105,383 | +0.91(+1.36%) |
Jan 27, 2015 | 67.39 | 67.52 | 66.74 | 66.81 | 191,008 | -0.14(-0.21%) |
Jan 26, 2015 | 67.14 | 67.22 | 66.73 | 66.95 | 285,878 | -0.10(-0.15%) |
Jan 23, 2015 | 66.74 | 67.12 | 66.68 | 67.06 | 302,347 | +0.76(+1.15%) |
Jan 22, 2015 | 66.69 | 66.72 | 66.14 | 66.29 | 166,132 | -0.31(-0.47%) |
Jan 21, 2015 | 66.99 | 67.17 | 66.30 | 66.61 | 151,619 | -0.29(-0.44%) |
Jan 20, 2015 | 66.60 | 66.91 | 66.60 | 66.90 | 121,024 | +0.66(+1.00%) |
Jan 16, 2015 | 66.69 | 66.84 | 66.10 | 66.24 | 156,226 | -0.60(-0.90%) |
Jan 15, 2015 | 66.14 | 66.90 | 66.06 | 66.84 | 280,446 | +0.84(+1.27%) |
Jan 14, 2015 | 66.50 | 66.56 | 66.00 | 66.00 | 168,199 | +0.22(+0.33%) |
Jan 13, 2015 | 65.76 | 66.05 | 65.66 | 65.78 | 104,164 | -0.07(-0.10%) |
Jan 12, 2015 | 65.74 | 65.98 | 65.59 | 65.85 | 330,720 | +0.20(+0.31%) |
Jan 09, 2015 | 65.18 | 65.65 | 64.94 | 65.65 | 268,096 | +0.36(+0.55%) |
Jan 08, 2015 | 65.60 | 65.60 | 65.23 | 65.29 | 280,569 | -0.62(-0.94%) |
Jan 07, 2015 | 65.64 | 66.10 | 65.40 | 65.91 | 281,837 | +0.10(+0.14%) |
Jan 06, 2015 | 65.61 | 66.17 | 65.34 | 65.81 | 288,787 | +0.78(+1.19%) |
Jan 05, 2015 | 64.81 | 65.26 | 64.72 | 65.04 | 440,149 | +0.46(+0.71%) |
Jan 02, 2015 | 64.19 | 64.72 | 64.13 | 64.58 | 202,991 | +0.48(+0.74%) |
Dec 31, 2014 | 64.04 | 64.10 | 64.10 | 64.10 | 204,555 | +0.03(+0.05%) |
Dec 30, 2014 | 64.20 | 64.27 | 63.96 | 64.07 | 213,072 | +0.24(+0.38%) |
Dec 29, 2014 | 63.71 | 63.99 | 63.62 | 63.83 | 204,099 | +0.24(+0.39%) |
Dec 26, 2014 | 63.51 | 63.63 | 63.28 | 63.58 | 103,730 | +0.05(+0.07%) |
Dec 24, 2014 | 63.02 | 63.53 | 63.53 | 63.53 | 144,114 | +0.51(+0.81%) |
Dec 23, 2014 | 63.70 | 63.90 | 63.01 | 63.02 | 257,273 | -0.88(-1.38%) |
Dec 22, 2014 | 63.55 | 63.96 | 63.43 | 63.90 | 463,947 | +0.15(+0.23%) |
Dec 19, 2014 | 63.31 | 63.76 | 63.29 | 63.76 | 161,434 | +0.40(+0.63%) |
Dec 18, 2014 | 63.51 | 63.85 | 63.33 | 63.36 | 201,949 | -0.58(-0.90%) |
Dec 17, 2014 | 63.88 | 64.26 | 63.40 | 63.93 | 288,982 | +0.01(+0.01%) |
Dec 16, 2014 | 63.67 | 63.93 | 63.49 | 63.92 | 196,224 | +0.43(+0.67%) |
Dec 15, 2014 | 63.42 | 63.67 | 63.30 | 63.50 | 225,796 | -0.16(-0.26%) |
Dec 12, 2014 | 63.45 | 63.67 | 63.18 | 63.66 | 224,597 | +0.64(+1.01%) |
Dec 11, 2014 | 63.00 | 63.08 | 62.84 | 63.02 | 189,780 | -0.15(-0.24%) |
Dec 10, 2014 | 62.98 | 63.27 | 62.88 | 63.17 | 218,177 | +0.14(+0.23%) |
Dec 09, 2014 | 63.06 | 63.24 | 62.88 | 63.03 | 1,056,544 | +0.45(+0.73%) |
Dec 08, 2014 | 62.34 | 62.67 | 62.27 | 62.58 | 106,210 | +0.42(+0.68%) |
Dec 05, 2014 | 62.41 | 62.44 | 61.94 | 62.16 | 161,554 | -0.34(-0.54%) |
Dec 04, 2014 | 62.18 | 62.50 | 62.16 | 62.49 | 151,629 | +0.39(+0.63%) |
Dec 03, 2014 | 62.07 | 62.21 | 61.98 | 62.10 | 475,847 | +0.09(+0.15%) |
Dec 02, 2014 | 62.29 | 62.31 | 61.99 | 62.01 | 313,304 | -0.45(-0.72%) |
Dec 01, 2014 | 62.95 | 62.95 | 62.41 | 62.45 | 182,095 | -0.31(-0.50%) |
Nov 28, 2014 | 62.69 | 62.82 | 62.66 | 62.77 | 92,318 | +0.26(+0.41%) |
Nov 26, 2014 | 62.50 | 62.51 | 62.51 | 62.51 | 242,791 | +0.22(+0.36%) |
Nov 25, 2014 | 61.97 | 62.38 | 61.97 | 62.29 | 81,459 | +0.36(+0.58%) |
Nov 24, 2014 | 61.73 | 61.95 | 61.64 | 61.93 | 108,879 | +0.14(+0.22%) |
Nov 21, 2014 | 61.58 | 61.90 | 61.58 | 61.79 | 252,905 | +0.33(+0.54%) |
Nov 20, 2014 | 61.66 | 61.69 | 61.37 | 61.46 | 74,190 | +0.18(+0.29%) |
Nov 19, 2014 | 61.32 | 61.56 | 61.25 | 61.28 | 107,996 | -0.29(-0.48%) |
Nov 18, 2014 | 61.50 | 61.62 | 61.47 | 61.58 | 72,644 | +0.14(+0.23%) |
Nov 17, 2014 | 61.69 | 61.69 | 61.35 | 61.43 | 58,875 | -0.21(-0.34%) |
Nov 14, 2014 | 61.48 | 61.65 | 61.35 | 61.64 | 69,226 | +0.13(+0.21%) |
Nov 13, 2014 | 61.46 | 61.58 | 61.37 | 61.52 | 105,523 | +0.05(+0.09%) |
Nov 12, 2014 | 61.71 | 61.82 | 61.35 | 61.46 | 239,156 | -0.13(-0.20%) |
Nov 11, 2014 | 61.43 | 61.61 | 61.30 | 61.59 | 195,812 | +0.15(+0.24%) |
Nov 10, 2014 | 61.77 | 61.93 | 61.41 | 61.44 | 124,799 | -0.43(-0.70%) |
Nov 07, 2014 | 61.51 | 61.87 | 61.47 | 61.87 | 92,384 | +0.40(+0.65%) |
Nov 06, 2014 | 61.55 | 61.64 | 61.37 | 61.48 | 79,805 | -0.24(-0.38%) |
Nov 05, 2014 | 61.57 | 61.75 | 61.54 | 61.71 | 269,973 | +0.12(+0.20%) |
Nov 04, 2014 | 61.81 | 61.91 | 61.57 | 61.59 | 193,292 | +0.05(+0.09%) |
Nov 03, 2014 | 61.74 | 61.74 | 61.35 | 61.54 | 379,787 | -0.18(-0.29%) |
Oct 31, 2014 | 61.70 | 61.89 | 61.52 | 61.72 | 101,930 | -0.01(-0.01%) |
Oct 30, 2014 | 62.01 | 62.11 | 61.72 | 61.72 | 161,215 | -0.03(-0.05%) |
Oct 29, 2014 | 61.72 | 61.91 | 61.48 | 61.76 | 274,517 | -0.03(-0.04%) |
Oct 28, 2014 | 61.86 | 61.96 | 61.74 | 61.79 | 96,883 | -0.18(-0.29%) |
Oct 27, 2014 | 61.95 | 62.07 | 61.91 | 61.97 | 148,273 | +0.01(+0.02%) |
Oct 24, 2014 | 62.00 | 62.21 | 61.79 | 61.95 | 88,773 | -0.01(-0.01%) |
Oct 23, 2014 | 62.21 | 62.24 | 61.72 | 61.96 | 250,446 | -0.32(-0.52%) |
Oct 22, 2014 | 62.25 | 62.42 | 62.08 | 62.28 | 143,382 | -0.10(-0.16%) |
Oct 21, 2014 | 62.47 | 62.60 | 62.34 | 62.38 | 202,523 | -0.23(-0.36%) |
Oct 20, 2014 | 62.72 | 62.78 | 62.46 | 62.61 | 334,127 | -0.05(-0.08%) |
Oct 17, 2014 | 62.62 | 62.77 | 62.34 | 62.66 | 112,962 | +0.04(+0.06%) |
Oct 16, 2014 | 63.48 | 63.48 | 62.51 | 62.62 | 299,455 | -0.42(-0.67%) |
Oct 15, 2014 | 62.74 | 64.88 | 62.73 | 63.04 | 351,074 | +0.30(+0.48%) |
Oct 14, 2014 | 62.61 | 62.81 | 62.34 | 62.74 | 331,190 | +0.31(+0.50%) |
Oct 13, 2014 | 62.21 | 62.53 | 62.08 | 62.43 | 141,656 | +0.29(+0.47%) |
Oct 10, 2014 | 62.04 | 62.14 | 61.89 | 62.14 | 222,194 | +0.25(+0.40%) |
Oct 09, 2014 | 62.09 | 62.18 | 61.85 | 61.89 | 112,663 | -0.21(-0.34%) |
Oct 08, 2014 | 62.08 | 62.12 | 61.64 | 62.10 | 212,146 | +0.15(+0.24%) |
Oct 07, 2014 | 61.53 | 62.01 | 61.53 | 61.95 | 388,777 | +0.65(+1.05%) |
Oct 06, 2014 | 61.27 | 61.45 | 61.16 | 61.31 | 407,455 | +0.11(+0.18%) |
Oct 03, 2014 | 61.01 | 61.24 | 60.84 | 61.20 | 225,552 | +0.26(+0.43%) |
Oct 02, 2014 | 61.21 | 61.30 | 60.93 | 60.94 | 185,880 | -0.28(-0.45%) |
Oct 01, 2014 | 60.92 | 61.21 | 60.92 | 61.21 | 572,004 | +0.66(+1.09%) |
Sep 30, 2014 | 60.66 | 60.77 | 60.50 | 60.55 | 226,726 | -0.03(-0.06%) |
Sep 29, 2014 | 60.77 | 60.81 | 60.58 | 60.58 | 769,783 | +0.07(+0.12%) |
Sep 26, 2014 | 60.43 | 60.56 | 60.22 | 60.51 | 143,274 | -0.07(-0.11%) |
Sep 25, 2014 | 60.29 | 60.59 | 60.29 | 60.58 | 74,032 | +0.49(+0.82%) |
Sep 24, 2014 | 60.39 | 60.40 | 60.05 | 60.09 | 295,592 | -0.28(-0.46%) |
Sep 23, 2014 | 60.34 | 60.41 | 60.20 | 60.36 | 166,166 | +0.13(+0.22%) |
Sep 22, 2014 | 60.18 | 60.30 | 60.12 | 60.23 | 216,637 | +0.13(+0.21%) |
Sep 19, 2014 | 59.74 | 60.13 | 59.61 | 60.10 | 146,873 | +0.58(+0.98%) |
Sep 18, 2014 | 59.58 | 59.67 | 59.44 | 59.52 | 181,901 | +0.11(+0.18%) |
Sep 17, 2014 | 59.71 | 59.88 | 59.40 | 59.41 | 128,586 | -0.17(-0.28%) |
Sep 16, 2014 | 59.77 | 59.85 | 59.55 | 59.58 | 153,275 | -0.09(-0.16%) |
Sep 15, 2014 | 59.79 | 59.89 | 59.66 | 59.67 | 262,659 | +0.09(+0.16%) |
Sep 12, 2014 | 59.85 | 59.85 | 59.53 | 59.58 | 485,377 | -0.65(-1.08%) |
Sep 11, 2014 | 60.49 | 60.57 | 60.20 | 60.23 | 156,839 | -0.16(-0.27%) |
Sep 10, 2014 | 60.42 | 60.43 | 60.31 | 60.39 | 398,592 | -0.26(-0.43%) |
Sep 09, 2014 | 60.70 | 60.80 | 60.60 | 60.65 | 227,791 | -0.17(-0.28%) |
Sep 08, 2014 | 61.23 | 61.23 | 60.75 | 60.82 | 459,963 | -0.04(-0.07%) |
Sep 05, 2014 | 61.20 | 61.21 | 60.77 | 60.86 | 307,256 | -0.09(-0.14%) |
Sep 04, 2014 | 61.31 | 61.31 | 60.95 | 60.95 | 663,250 | -0.54(-0.87%) |
Sep 03, 2014 | 61.30 | 61.52 | 61.20 | 61.48 | 1,271,580 | +0.15(+0.25%) |
Sep 02, 2014 | 61.52 | 61.60 | 61.36 | 61.33 | 1,337,640 | -0.77(-1.24%) |
Aug 29, 2014 | 61.97 | 62.10 | 62.10 | 62.10 | 588,447 | +0.13(+0.21%) |
Aug 28, 2014 | 61.92 | 62.09 | 61.86 | 61.97 | 178,989 | +0.32(+0.52%) |
Aug 27, 2014 | 61.51 | 61.67 | 61.38 | 61.65 | 7,997,991 | +0.19(+0.32%) |
Aug 26, 2014 | 61.55 | 61.69 | 61.40 | 61.46 | 1,645,406 | -0.07(-0.12%) |
Aug 25, 2014 | 61.35 | 61.53 | 61.35 | 61.53 | 4,369,981 | +0.25(+0.40%) |
Aug 22, 2014 | 61.08 | 61.34 | 60.89 | 61.28 | 412,623 | +0.33(+0.54%) |
Aug 21, 2014 | 60.78 | 61.01 | 60.78 | 60.96 | 269,944 | +0.27(+0.45%) |
Aug 20, 2014 | 60.85 | 60.86 | 60.55 | 60.68 | 452,094 | -0.21(-0.34%) |
Aug 19, 2014 | 61.10 | 61.22 | 60.82 | 60.89 | 372,949 | -0.03(-0.05%) |
Aug 18, 2014 | 61.24 | 61.24 | 60.92 | 60.92 | 608,840 | -0.44(-0.72%) |
Aug 15, 2014 | 61.06 | 61.62 | 61.06 | 61.37 | 528,561 | +0.46(+0.76%) |
Aug 14, 2014 | 60.76 | 60.92 | 60.56 | 60.90 | 437,442 | +0.38(+0.62%) |
Aug 13, 2014 | 60.33 | 60.54 | 60.28 | 60.53 | 273,788 | +0.24(+0.39%) |
Aug 12, 2014 | 60.43 | 60.58 | 60.28 | 60.29 | 399,006 | -0.35(-0.57%) |
Aug 11, 2014 | 60.53 | 60.72 | 60.52 | 60.64 | 215,286 | +0.01(+0.01%) |
Aug 08, 2014 | 60.68 | 60.88 | 60.56 | 60.63 | 193,781 | +0.01(+0.01%) |
Aug 07, 2014 | 60.29 | 60.62 | 60.22 | 60.62 | 173,042 | +0.38(+0.63%) |
Aug 06, 2014 | 60.35 | 60.41 | 60.17 | 60.24 | 451,916 | +0.10(+0.17%) |
Aug 05, 2014 | 59.91 | 60.19 | 59.79 | 60.14 | 334,196 | +0.08(+0.13%) |
Aug 04, 2014 | 60.09 | 60.17 | 59.98 | 60.06 | 216,939 | +0.12(+0.20%) |
Aug 01, 2014 | 59.73 | 60.05 | 59.46 | 59.94 | 153,204 | +0.22(+0.36%) |
Jul 31, 2014 | 59.64 | 59.99 | 59.58 | 59.72 | 104,344 | -0.25(-0.42%) |
Jul 30, 2014 | 60.42 | 60.44 | 59.92 | 59.98 | 165,282 | -0.68(-1.12%) |
Jul 29, 2014 | 60.73 | 60.74 | 60.54 | 60.66 | 327,019 | +0.13(+0.22%) |
Jul 28, 2014 | 60.54 | 60.67 | 60.44 | 60.52 | 72,803 | -0.02(-0.03%) |
Jul 25, 2014 | 60.50 | 60.54 | 60.38 | 60.54 | 68,971 | +0.41(+0.68%) |
Jul 24, 2014 | 60.24 | 60.27 | 60.08 | 60.14 | 172,398 | -0.36(-0.60%) |
Jul 23, 2014 | 60.54 | 60.62 | 60.47 | 60.50 | 181,937 | +0.01(+0.02%) |
Jul 22, 2014 | 60.38 | 60.54 | 60.24 | 60.48 | 46,577 | +0.11(+0.19%) |
Jul 21, 2014 | 60.32 | 60.49 | 60.32 | 60.37 | 70,036 | +0.13(+0.21%) |
Jul 18, 2014 | 60.30 | 60.30 | 60.02 | 60.24 | 66,704 | +0.02(+0.03%) |
Jul 17, 2014 | 59.94 | 60.25 | 59.91 | 60.22 | 78,357 | +0.46(+0.77%) |
Jul 16, 2014 | 59.60 | 59.81 | 59.57 | 59.76 | 137,570 | +0.19(+0.31%) |
Jul 15, 2014 | 59.48 | 59.75 | 59.42 | 59.58 | 98,914 | -0.05(-0.08%) |
Jul 14, 2014 | 59.74 | 59.76 | 59.58 | 59.62 | 74,412 | -0.22(-0.37%) |
Jul 11, 2014 | 59.72 | 59.85 | 59.72 | 59.84 | 21,327 | +0.31(+0.53%) |
Jul 10, 2014 | 59.78 | 59.78 | 59.48 | 59.53 | 58,472 | +0.03(+0.06%) |
Jul 09, 2014 | 59.46 | 59.71 | 59.38 | 59.50 | 62,247 | +0.03(+0.06%) |
Jul 08, 2014 | 59.40 | 59.54 | 59.38 | 59.46 | 79,140 | +0.40(+0.67%) |
Jul 07, 2014 | 58.86 | 59.15 | 58.86 | 59.07 | 60,037 | +0.32(+0.54%) |
Jul 03, 2014 | 58.62 | 58.75 | 58.75 | 58.75 | 94,334 | -0.19(-0.32%) |
Jul 02, 2014 | 59.24 | 59.24 | 58.93 | 58.94 | 41,710 | -0.56(-0.94%) |
Jul 01, 2014 | 59.47 | 59.59 | 59.41 | 59.50 | 73,705 | -0.23(-0.39%) |
Jun 30, 2014 | 59.66 | 59.80 | 59.59 | 59.73 | 39,359 | +0.11(+0.18%) |
Jun 27, 2014 | 59.71 | 59.79 | 59.57 | 59.62 | 51,433 | -0.03(-0.04%) |
Jun 26, 2014 | 59.54 | 59.79 | 59.54 | 59.65 | 75,968 | +0.25(+0.43%) |
Jun 25, 2014 | 59.56 | 59.58 | 59.37 | 59.40 | 114,641 | +0.13(+0.22%) |
Jun 24, 2014 | 59.12 | 59.27 | 58.99 | 59.27 | 46,821 | +0.45(+0.77%) |
Jun 23, 2014 | 59.00 | 59.11 | 58.81 | 58.81 | 163,477 | -0.09(-0.16%) |
Jun 20, 2014 | 58.73 | 58.91 | 58.61 | 58.91 | 156,004 | +0.08(+0.14%) |
Jun 19, 2014 | 59.27 | 59.27 | 58.71 | 58.83 | 117,269 | -0.35(-0.60%) |
Jun 18, 2014 | 58.84 | 59.18 | 58.84 | 59.18 | 38,671 | +0.33(+0.55%) |
Jun 17, 2014 | 58.99 | 58.99 | 58.81 | 58.85 | 48,941 | -0.34(-0.57%) |
Jun 16, 2014 | 59.10 | 59.28 | 59.09 | 59.19 | 104,045 | +0.07(+0.12%) |
Jun 13, 2014 | 58.87 | 59.26 | 58.82 | 59.12 | 41,272 | +0.04(+0.06%) |
Jun 12, 2014 | 58.76 | 59.15 | 58.63 | 59.08 | 93,094 | +0.37(+0.63%) |
Jun 11, 2014 | 58.75 | 58.84 | 58.59 | 58.71 | 85,362 | +0.00(+0.00%) |
Jun 10, 2014 | 58.61 | 58.73 | 58.61 | 58.71 | 422,270 | -0.17(-0.28%) |
Jun 06, 2014 | 59.01 | 59.09 | 58.80 | 58.88 | 96,772 | +0.13(+0.23%) |
Jun 05, 2014 | 58.47 | 58.93 | 58.47 | 58.75 | 49,767 | +0.06(+0.10%) |
Jun 04, 2014 | 58.81 | 58.81 | 58.54 | 58.69 | 51,323 | -0.09(-0.15%) |
Jun 03, 2014 | 59.04 | 59.06 | 58.77 | 58.77 | 116,545 | -0.47(-0.79%) |
Jun 02, 2014 | 59.29 | 59.50 | 59.14 | 59.24 | 61,212 | -0.36(-0.60%) |
May 30, 2014 | 59.63 | 59.73 | 59.59 | 59.60 | 50,112 | -0.09(-0.15%) |
May 29, 2014 | 59.90 | 60.05 | 59.66 | 59.69 | 86,444 | -0.13(-0.21%) |
May 28, 2014 | 59.57 | 59.88 | 59.57 | 59.81 | 148,636 | +0.52(+0.88%) |
May 27, 2014 | 59.08 | 59.30 | 58.92 | 59.29 | 98,338 | +0.26(+0.45%) |
May 23, 2014 | 58.92 | 59.02 | 59.02 | 59.02 | 66,601 | +0.32(+0.55%) |
May 22, 2014 | 58.88 | 58.91 | 58.66 | 58.70 | 44,000 | -0.19(-0.31%) |
May 21, 2014 | 58.86 | 58.92 | 58.77 | 58.89 | 51,208 | -0.23(-0.39%) |
May 20, 2014 | 59.02 | 59.26 | 59.02 | 59.12 | 236,604 | +0.01(+0.01%) |
May 19, 2014 | 59.54 | 59.54 | 59.08 | 59.11 | 88,201 | -0.27(-0.46%) |
May 16, 2014 | 59.41 | 59.53 | 59.32 | 59.38 | 70,684 | -0.11(-0.18%) |
May 15, 2014 | 59.49 | 59.76 | 59.36 | 59.49 | 69,467 | +0.21(+0.35%) |
May 14, 2014 | 59.03 | 59.35 | 59.01 | 59.28 | 62,591 | +0.65(+1.12%) |
May 13, 2014 | 58.59 | 58.68 | 58.59 | 58.63 | 206,091 | +0.28(+0.48%) |
May 12, 2014 | 58.53 | 58.53 | 58.28 | 58.35 | 283,350 | -0.25(-0.43%) |
May 09, 2014 | 58.73 | 58.79 | 58.54 | 58.60 | 195,478 | -0.21(-0.36%) |
May 08, 2014 | 59.00 | 59.17 | 58.61 | 58.81 | 90,547 | -0.12(-0.20%) |
May 07, 2014 | 59.07 | 59.07 | 58.87 | 58.93 | 60,616 | -0.10(-0.17%) |
May 06, 2014 | 58.83 | 59.07 | 58.83 | 59.03 | 71,414 | +0.21(+0.36%) |
May 05, 2014 | 59.12 | 59.17 | 58.78 | 58.82 | 110,328 | -0.28(-0.47%) |
May 02, 2014 | 58.65 | 59.22 | 58.54 | 59.10 | 87,119 | +0.38(+0.64%) |
May 01, 2014 | 58.35 | 58.76 | 58.28 | 58.72 | 96,517 | +0.33(+0.57%) |
Apr 30, 2014 | 58.10 | 58.39 | 58.01 | 58.39 | 74,750 | +0.29(+0.50%) |
Apr 29, 2014 | 57.89 | 58.10 | 57.84 | 58.10 | 40,915 | +0.00(+0.00%) |
Apr 28, 2014 | 58.24 | 58.26 | 58.02 | 58.10 | 40,201 | -0.23(-0.39%) |
Apr 25, 2014 | 58.28 | 58.47 | 58.28 | 58.33 | 69,969 | +0.08(+0.14%) |
Apr 24, 2014 | 57.97 | 58.26 | 57.97 | 58.24 | 104,239 | +0.12(+0.21%) |
Apr 23, 2014 | 57.97 | 58.17 | 57.94 | 58.12 | 40,760 | +0.22(+0.37%) |
Apr 22, 2014 | 57.66 | 57.92 | 57.58 | 57.91 | 62,906 | +0.11(+0.18%) |
Apr 21, 2014 | 57.86 | 57.99 | 57.74 | 57.80 | 154,149 | -0.01(-0.01%) |
Apr 17, 2014 | 58.24 | 57.81 | 57.81 | 57.81 | 128,806 | -0.40(-0.68%) |
Apr 16, 2014 | 57.85 | 58.22 | 57.81 | 58.20 | 87,758 | +0.09(+0.16%) |
Apr 15, 2014 | 57.84 | 58.20 | 57.84 | 58.11 | 85,457 | +0.21(+0.36%) |
Apr 14, 2014 | 57.84 | 57.92 | 57.81 | 57.90 | 76,336 | +0.03(+0.05%) |
Apr 11, 2014 | 57.83 | 57.89 | 57.58 | 57.87 | 74,739 | +0.35(+0.61%) |
Apr 10, 2014 | 57.31 | 57.66 | 57.23 | 57.52 | 93,719 | +0.24(+0.43%) |
Apr 09, 2014 | 57.18 | 57.42 | 57.15 | 57.28 | 81,954 | -0.12(-0.21%) |
Apr 08, 2014 | 57.26 | 57.42 | 57.06 | 57.40 | 114,255 | +0.16(+0.29%) |
Apr 07, 2014 | 57.05 | 57.26 | 56.98 | 57.23 | 92,922 | +0.33(+0.58%) |
Apr 04, 2014 | 56.72 | 57.07 | 56.72 | 56.90 | 103,072 | +0.23(+0.41%) |
Apr 03, 2014 | 56.59 | 56.69 | 56.52 | 56.67 | 70,249 | +0.16(+0.28%) |
Apr 02, 2014 | 56.62 | 56.65 | 56.48 | 56.52 | 113,245 | -0.27(-0.47%) |
Apr 01, 2014 | 56.77 | 56.88 | 56.72 | 56.78 | 80,344 | -0.23(-0.41%) |
Mar 31, 2014 | 56.84 | 57.03 | 56.63 | 57.02 | 188,064 | -0.11(-0.20%) |
Mar 28, 2014 | 57.22 | 57.23 | 56.92 | 57.13 | 238,261 | -0.18(-0.31%) |
Mar 27, 2014 | 57.10 | 57.43 | 57.00 | 57.31 | 154,833 | +0.24(+0.43%) |
Mar 26, 2014 | 56.73 | 57.06 | 56.67 | 57.06 | 300,250 | +0.38(+0.67%) |
Mar 25, 2014 | 56.57 | 56.75 | 56.50 | 56.68 | 88,087 | -0.10(-0.17%) |
Mar 24, 2014 | 56.44 | 56.81 | 56.41 | 56.78 | 96,577 | +0.36(+0.63%) |
Mar 21, 2014 | 56.15 | 56.44 | 56.15 | 56.43 | 31,357 | +0.39(+0.69%) |
Mar 20, 2014 | 56.02 | 56.20 | 55.99 | 56.04 | 68,350 | -0.04(-0.06%) |
Mar 19, 2014 | 56.46 | 56.47 | 55.99 | 56.07 | 60,244 | -0.34(-0.60%) |
Mar 18, 2014 | 56.29 | 56.56 | 56.22 | 56.41 | 96,492 | +0.16(+0.28%) |
Mar 17, 2014 | 56.32 | 56.39 | 56.21 | 56.26 | 257,486 | -0.12(-0.21%) |
Mar 14, 2014 | 56.55 | 56.62 | 56.33 | 56.37 | 400,611 | -0.02(-0.03%) |
Mar 13, 2014 | 55.80 | 56.51 | 55.80 | 56.39 | 112,411 | +0.48(+0.86%) |
Mar 12, 2014 | 55.87 | 55.94 | 55.76 | 55.91 | 54,502 | +0.29(+0.52%) |
Mar 11, 2014 | 55.51 | 55.66 | 55.49 | 55.62 | 78,102 | +0.11(+0.19%) |
Mar 10, 2014 | 55.48 | 55.56 | 55.47 | 55.52 | 75,279 | +0.02(+0.04%) |
Mar 07, 2014 | 55.43 | 55.60 | 55.37 | 55.50 | 124,517 | -0.34(-0.61%) |
Mar 06, 2014 | 55.92 | 55.98 | 55.84 | 55.84 | 168,622 | -0.35(-0.63%) |
Mar 05, 2014 | 56.14 | 56.26 | 56.06 | 56.20 | 99,061 | -0.07(-0.12%) |
Mar 04, 2014 | 56.50 | 56.65 | 56.18 | 56.26 | 221,462 | -0.41(-0.73%) |
Mar 03, 2014 | 56.62 | 56.70 | 56.49 | 56.68 | 668,689 | +0.17(+0.30%) |
Feb 28, 2014 | 56.55 | 56.59 | 56.37 | 56.51 | 581,971 | -0.07(-0.13%) |
Feb 27, 2014 | 56.52 | 56.61 | 56.45 | 56.58 | 62,296 | +0.29(+0.51%) |
Feb 26, 2014 | 56.10 | 56.33 | 56.07 | 56.29 | 58,049 | +0.27(+0.48%) |
Feb 25, 2014 | 55.88 | 56.06 | 55.87 | 56.02 | 57,025 | +0.29(+0.53%) |
Feb 24, 2014 | 55.83 | 55.83 | 55.63 | 55.73 | 100,463 | -0.04(-0.07%) |
Feb 21, 2014 | 55.49 | 55.78 | 55.49 | 55.77 | 79,087 | +0.26(+0.46%) |
Feb 20, 2014 | 55.57 | 55.64 | 55.38 | 55.51 | 72,300 | -0.09(-0.15%) |
Feb 19, 2014 | 55.95 | 55.95 | 55.50 | 55.60 | 303,725 | -0.18(-0.33%) |
Feb 18, 2014 | 55.76 | 55.95 | 55.57 | 55.78 | 177,253 | +0.12(+0.21%) |
Feb 14, 2014 | 55.65 | 55.66 | 55.66 | 55.66 | 86,684 | +0.08(+0.14%) |
Feb 13, 2014 | 55.57 | 55.63 | 55.49 | 55.59 | 98,497 | +0.18(+0.32%) |
Feb 12, 2014 | 55.53 | 55.53 | 55.32 | 55.41 | 82,710 | -0.24(-0.42%) |
Feb 11, 2014 | 55.64 | 55.74 | 55.53 | 55.64 | 221,111 | -0.20(-0.35%) |
Feb 10, 2014 | 55.38 | 55.85 | 55.38 | 55.84 | 308,137 | +0.18(+0.33%) |
Feb 07, 2014 | 55.64 | 55.76 | 55.57 | 55.66 | 270,060 | -0.03(-0.06%) |
Feb 06, 2014 | 55.78 | 55.88 | 55.59 | 55.69 | 165,873 | -0.06(-0.12%) |
Feb 05, 2014 | 55.98 | 56.09 | 55.73 | 55.76 | 339,193 | -0.43(-0.76%) |
Feb 04, 2014 | 56.21 | 56.27 | 56.04 | 56.18 | 309,050 | -0.31(-0.55%) |