Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 64.28 | 65.39 | 63.90 | 64.61 | 789,100 | +0.40(+0.62%) |
Nov 26, 2014 | 64.23 | 64.21 | 64.21 | 64.21 | 841,100 | +0.19(+0.30%) |
Nov 25, 2014 | 64.15 | 64.62 | 63.96 | 64.02 | 1,202,551 | -0.13(-0.20%) |
Nov 24, 2014 | 63.90 | 64.38 | 63.70 | 64.15 | 1,164,905 | +0.42(+0.66%) |
Nov 21, 2014 | 63.89 | 63.97 | 63.23 | 63.73 | 1,691,462 | +0.61(+0.97%) |
Nov 20, 2014 | 61.00 | 63.15 | 60.67 | 63.12 | 1,700,954 | +1.55(+2.52%) |
Nov 19, 2014 | 62.14 | 62.14 | 61.42 | 61.56 | 882,429 | -0.59(-0.96%) |
Nov 18, 2014 | 61.99 | 62.63 | 61.92 | 62.16 | 893,195 | +0.13(+0.21%) |
Nov 17, 2014 | 62.56 | 63.42 | 61.88 | 62.03 | 1,686,825 | -0.89(-1.42%) |
Nov 14, 2014 | 60.50 | 63.05 | 60.33 | 62.92 | 2,975,788 | +2.47(+4.09%) |
Nov 13, 2014 | 60.99 | 61.27 | 60.18 | 60.45 | 828,640 | -0.33(-0.54%) |
Nov 12, 2014 | 60.88 | 61.28 | 60.33 | 60.78 | 738,017 | -0.27(-0.44%) |
Nov 11, 2014 | 61.09 | 61.31 | 60.73 | 61.05 | 686,391 | -0.02(-0.03%) |
Nov 10, 2014 | 60.32 | 61.19 | 60.12 | 61.07 | 1,537,661 | +0.94(+1.55%) |
Nov 07, 2014 | 59.70 | 60.18 | 59.43 | 60.13 | 1,140,061 | +0.50(+0.85%) |
Nov 06, 2014 | 59.26 | 59.66 | 58.49 | 59.63 | 1,291,816 | +0.62(+1.04%) |
Nov 05, 2014 | 59.92 | 59.99 | 58.57 | 59.02 | 1,404,265 | -0.62(-1.03%) |
Nov 04, 2014 | 59.61 | 60.09 | 58.99 | 59.63 | 1,158,623 | -0.09(-0.15%) |
Nov 03, 2014 | 60.18 | 60.91 | 59.61 | 59.72 | 1,181,786 | -0.58(-0.96%) |
Oct 31, 2014 | 60.98 | 61.27 | 60.00 | 60.30 | 3,739,678 | +0.47(+0.79%) |
Oct 30, 2014 | 55.92 | 59.86 | 55.78 | 59.83 | 4,409,324 | +3.62(+6.44%) |
Oct 29, 2014 | 57.09 | 57.35 | 55.98 | 56.21 | 3,950,024 | -0.94(-1.64%) |
Oct 28, 2014 | 55.66 | 57.41 | 55.41 | 57.15 | 2,360,315 | +1.86(+3.36%) |
Oct 27, 2014 | 55.08 | 55.36 | 55.28 | 55.29 | 1,287,666 | +0.01(+0.02%) |
Oct 24, 2014 | 54.73 | 55.31 | 54.14 | 55.28 | 1,104,209 | +0.75(+1.38%) |
Oct 23, 2014 | 54.58 | 55.03 | 54.36 | 54.53 | 1,553,944 | +0.58(+1.08%) |
Oct 22, 2014 | 55.03 | 55.34 | 53.93 | 53.95 | 1,534,042 | -1.06(-1.93%) |
Oct 21, 2014 | 54.41 | 55.38 | 54.29 | 55.01 | 2,214,565 | +1.02(+1.89%) |
Oct 20, 2014 | 53.66 | 54.00 | 53.52 | 53.99 | 2,337,563 | +0.15(+0.28%) |
Oct 17, 2014 | 54.00 | 54.43 | 53.31 | 53.84 | 2,222,736 | +0.46(+0.86%) |
Oct 16, 2014 | 52.28 | 54.05 | 51.74 | 53.38 | 5,585,763 | -1.25(-2.29%) |
Oct 15, 2014 | 54.99 | 55.42 | 53.85 | 54.63 | 3,556,935 | -1.02(-1.83%) |
Oct 14, 2014 | 56.08 | 57.27 | 55.61 | 55.65 | 2,074,893 | +0.10(+0.18%) |
Oct 13, 2014 | 56.34 | 57.21 | 55.50 | 55.55 | 1,538,881 | -1.00(-1.77%) |
Oct 10, 2014 | 58.06 | 58.80 | 56.53 | 56.55 | 1,551,928 | -1.70(-2.92%) |
Oct 09, 2014 | 58.81 | 59.48 | 58.02 | 58.25 | 1,318,218 | -0.82(-1.39%) |
Oct 08, 2014 | 57.50 | 59.26 | 57.20 | 59.07 | 1,528,109 | +1.42(+2.46%) |
Oct 07, 2014 | 58.91 | 59.03 | 57.63 | 57.65 | 1,438,052 | -1.50(-2.54%) |
Oct 06, 2014 | 59.82 | 60.36 | 59.03 | 59.15 | 1,000,398 | -0.59(-0.99%) |
Oct 03, 2014 | 58.45 | 60.10 | 58.45 | 59.74 | 1,633,909 | +1.65(+2.84%) |
Oct 02, 2014 | 58.23 | 58.83 | 57.44 | 58.09 | 1,556,823 | -0.15(-0.26%) |
Oct 01, 2014 | 59.51 | 59.71 | 57.90 | 58.24 | 1,742,774 | -1.56(-2.61%) |
Sep 30, 2014 | 60.11 | 60.24 | 59.37 | 59.80 | 1,067,433 | +0.06(+0.10%) |
Sep 29, 2014 | 58.93 | 59.90 | 58.57 | 59.74 | 1,370,312 | -0.09(-0.15%) |
Sep 26, 2014 | 60.04 | 60.15 | 59.52 | 59.83 | 1,196,334 | +0.32(+0.54%) |
Sep 25, 2014 | 61.48 | 61.85 | 59.50 | 59.51 | 1,872,875 | -2.00(-3.24%) |
Sep 24, 2014 | 60.62 | 61.74 | 60.18 | 61.51 | 1,278,239 | +0.87(+1.43%) |
Sep 23, 2014 | 61.23 | 61.47 | 60.62 | 60.64 | 1,085,850 | -0.77(-1.25%) |
Sep 22, 2014 | 62.23 | 62.23 | 60.70 | 61.41 | 1,759,211 | -1.02(-1.63%) |
Sep 19, 2014 | 64.38 | 64.74 | 62.01 | 62.42 | 3,408,100 | -1.93(-3.00%) |
Sep 18, 2014 | 62.50 | 64.37 | 62.28 | 64.35 | 2,470,077 | +2.04(+3.27%) |
Sep 17, 2014 | 61.91 | 63.18 | 61.91 | 62.31 | 1,846,151 | +0.15(+0.24%) |
Sep 16, 2014 | 61.22 | 62.53 | 61.02 | 62.16 | 1,587,505 | +0.81(+1.32%) |
Sep 15, 2014 | 62.41 | 62.77 | 61.00 | 61.35 | 1,874,931 | -1.12(-1.79%) |
Sep 12, 2014 | 62.36 | 62.88 | 62.18 | 62.47 | 1,626,321 | +0.15(+0.24%) |
Sep 11, 2014 | 62.01 | 62.62 | 61.59 | 62.32 | 1,091,998 | +0.27(+0.44%) |
Sep 10, 2014 | 61.15 | 62.10 | 60.84 | 62.05 | 1,097,282 | +0.88(+1.44%) |
Sep 09, 2014 | 61.89 | 61.97 | 61.05 | 61.17 | 788,167 | -0.64(-1.04%) |
Sep 08, 2014 | 61.24 | 62.49 | 61.09 | 61.81 | 1,103,985 | +0.27(+0.45%) |
Sep 05, 2014 | 61.10 | 61.67 | 60.61 | 61.54 | 1,525,114 | +1.12(+1.85%) |
Sep 04, 2014 | 60.56 | 61.27 | 60.33 | 60.42 | 1,119,110 | +0.05(+0.08%) |
Sep 03, 2014 | 60.45 | 60.98 | 60.32 | 60.37 | 962,858 | -0.32(-0.53%) |
Sep 02, 2014 | 60.50 | 60.99 | 60.42 | 60.69 | 1,406,575 | +0.27(+0.45%) |
Aug 29, 2014 | 60.36 | 60.42 | 60.42 | 60.42 | 1,135,200 | +0.40(+0.67%) |
Aug 28, 2014 | 60.18 | 60.42 | 59.83 | 60.02 | 1,232,599 | -0.48(-0.79%) |
Aug 27, 2014 | 60.84 | 61.35 | 60.34 | 60.50 | 1,466,410 | -0.06(-0.10%) |
Aug 26, 2014 | 60.41 | 60.85 | 60.36 | 60.56 | 666,601 | +0.07(+0.12%) |
Aug 25, 2014 | 60.42 | 60.80 | 60.16 | 60.49 | 650,391 | +0.07(+0.12%) |
Aug 22, 2014 | 60.98 | 61.16 | 59.96 | 60.42 | 1,099,697 | -0.44(-0.72%) |
Aug 21, 2014 | 60.95 | 61.00 | 60.60 | 60.86 | 834,163 | -0.09(-0.15%) |
Aug 20, 2014 | 60.70 | 61.00 | 60.32 | 60.95 | 936,500 | +0.06(+0.10%) |
Aug 19, 2014 | 60.63 | 60.99 | 60.54 | 60.89 | 880,080 | +0.19(+0.31%) |
Aug 18, 2014 | 60.00 | 60.70 | 59.94 | 60.70 | 1,255,633 | +1.04(+1.74%) |
Aug 15, 2014 | 59.47 | 59.79 | 59.03 | 59.66 | 2,227,960 | +0.65(+1.10%) |
Aug 14, 2014 | 58.63 | 59.10 | 58.54 | 59.01 | 1,402,907 | +0.31(+0.53%) |
Aug 13, 2014 | 57.81 | 58.73 | 57.54 | 58.70 | 1,154,142 | +1.18(+2.04%) |
Aug 12, 2014 | 57.95 | 57.96 | 57.16 | 57.52 | 830,875 | -0.45(-0.78%) |
Aug 11, 2014 | 57.92 | 58.20 | 57.51 | 57.98 | 975,404 | +0.46(+0.80%) |
Aug 08, 2014 | 56.66 | 57.48 | 56.40 | 57.52 | 1,446,194 | +0.97(+1.72%) |
Aug 07, 2014 | 57.09 | 57.33 | 56.51 | 56.55 | 1,258,429 | +0.01(+0.02%) |
Aug 06, 2014 | 56.70 | 56.94 | 56.41 | 56.54 | 1,492,589 | -0.32(-0.56%) |
Aug 05, 2014 | 57.16 | 57.73 | 56.42 | 56.86 | 1,820,156 | -0.76(-1.32%) |
Aug 04, 2014 | 57.10 | 57.79 | 56.83 | 57.62 | 1,691,465 | +0.53(+0.93%) |
Aug 01, 2014 | 58.79 | 59.65 | 56.89 | 57.09 | 3,808,628 | -1.93(-3.27%) |
Jul 31, 2014 | 58.29 | 61.24 | 58.13 | 59.02 | 5,134,169 | -1.71(-2.82%) |
Jul 30, 2014 | 59.55 | 61.01 | 59.55 | 60.73 | 5,171,634 | +1.73(+2.93%) |
Jul 29, 2014 | 60.37 | 60.48 | 58.89 | 59.00 | 2,224,025 | -0.44(-0.74%) |
Jul 28, 2014 | 59.82 | 59.98 | 59.34 | 59.44 | 2,399,432 | -0.27(-0.45%) |
Jul 25, 2014 | 59.60 | 59.85 | 59.28 | 59.71 | 1,197,173 | -0.09(-0.15%) |
Jul 24, 2014 | 59.53 | 59.90 | 59.00 | 59.80 | 2,376,903 | +1.31(+2.24%) |
Jul 23, 2014 | 58.98 | 59.03 | 58.46 | 58.49 | 909,547 | -0.43(-0.73%) |
Jul 22, 2014 | 58.81 | 59.22 | 58.71 | 58.92 | 1,230,694 | +0.43(+0.74%) |
Jul 21, 2014 | 58.96 | 59.13 | 58.37 | 58.49 | 1,043,255 | -0.75(-1.27%) |
Jul 18, 2014 | 58.63 | 59.36 | 58.32 | 59.24 | 1,613,020 | +0.92(+1.58%) |
Jul 17, 2014 | 58.95 | 59.58 | 58.21 | 58.32 | 1,393,697 | -0.79(-1.34%) |
Jul 16, 2014 | 59.72 | 59.86 | 58.80 | 59.11 | 1,976,926 | -0.61(-1.02%) |
Jul 15, 2014 | 60.06 | 60.85 | 59.23 | 59.72 | 1,378,917 | -0.62(-1.03%) |
Jul 14, 2014 | 60.31 | 61.34 | 60.23 | 60.34 | 1,409,232 | +0.44(+0.73%) |
Jul 11, 2014 | 60.07 | 60.21 | 59.76 | 59.90 | 2,225,902 | -0.17(-0.28%) |
Jul 10, 2014 | 59.75 | 60.45 | 59.47 | 60.07 | 1,403,691 | -0.62(-1.02%) |
Jul 09, 2014 | 60.35 | 61.10 | 60.00 | 60.69 | 2,729,226 | +0.94(+1.57%) |
Jul 08, 2014 | 61.90 | 62.00 | 59.49 | 59.75 | 2,665,924 | -2.14(-3.46%) |
Jul 07, 2014 | 62.00 | 62.36 | 61.66 | 61.89 | 1,805,048 | -0.12(-0.19%) |
Jul 03, 2014 | 61.95 | 62.01 | 62.01 | 62.01 | 773,700 | +0.17(+0.27%) |
Jul 02, 2014 | 61.71 | 62.11 | 61.48 | 61.84 | 1,413,576 | +0.21(+0.34%) |
Jul 01, 2014 | 61.10 | 61.77 | 61.06 | 61.63 | 1,460,622 | +0.57(+0.93%) |
Jun 30, 2014 | 60.97 | 61.37 | 60.79 | 61.06 | 1,118,936 | +0.05(+0.08%) |
Jun 27, 2014 | 60.92 | 61.08 | 60.58 | 61.01 | 899,088 | -0.02(-0.03%) |
Jun 26, 2014 | 61.36 | 61.44 | 60.40 | 61.03 | 1,209,466 | -0.14(-0.23%) |
Jun 25, 2014 | 61.44 | 61.68 | 60.62 | 61.17 | 1,942,812 | -0.44(-0.71%) |
Jun 24, 2014 | 61.83 | 62.76 | 61.39 | 61.61 | 1,209,890 | -0.51(-0.82%) |
Jun 23, 2014 | 61.28 | 62.35 | 60.95 | 62.12 | 1,892,875 | +0.90(+1.47%) |
Jun 20, 2014 | 61.47 | 61.47 | 60.76 | 61.22 | 1,890,674 | -0.11(-0.18%) |
Jun 19, 2014 | 61.19 | 61.38 | 60.72 | 61.33 | 1,306,333 | +0.26(+0.43%) |
Jun 18, 2014 | 60.58 | 61.13 | 60.05 | 61.07 | 1,652,774 | +0.48(+0.79%) |
Jun 17, 2014 | 60.58 | 61.77 | 60.36 | 60.59 | 3,779,227 | +0.34(+0.56%) |
Jun 16, 2014 | 58.74 | 60.90 | 58.34 | 60.25 | 3,429,452 | +1.41(+2.40%) |
Jun 13, 2014 | 58.59 | 58.98 | 58.33 | 58.84 | 1,348,126 | +0.33(+0.56%) |
Jun 12, 2014 | 58.01 | 58.95 | 57.78 | 58.51 | 1,600,509 | +0.21(+0.36%) |
Jun 11, 2014 | 57.78 | 58.49 | 57.39 | 58.30 | 1,174,168 | +0.19(+0.33%) |
Jun 10, 2014 | 57.97 | 58.36 | 57.60 | 58.11 | 2,034,027 | +0.64(+1.11%) |
Jun 06, 2014 | 56.31 | 57.66 | 56.03 | 57.47 | 2,697,834 | +1.57(+2.81%) |
Jun 05, 2014 | 55.16 | 56.10 | 54.84 | 55.90 | 1,652,863 | +0.71(+1.29%) |
Jun 04, 2014 | 54.78 | 55.54 | 54.51 | 55.19 | 1,393,854 | +0.10(+0.18%) |
Jun 03, 2014 | 54.05 | 55.31 | 53.95 | 55.09 | 1,796,702 | +0.73(+1.34%) |
Jun 02, 2014 | 54.56 | 54.71 | 53.53 | 54.36 | 1,473,541 | +0.02(+0.04%) |
May 30, 2014 | 54.89 | 54.92 | 54.01 | 54.34 | 1,301,603 | -0.43(-0.79%) |
May 29, 2014 | 54.40 | 54.92 | 54.04 | 54.77 | 2,005,660 | +0.42(+0.77%) |
May 28, 2014 | 54.72 | 54.79 | 53.85 | 54.35 | 1,718,620 | -0.26(-0.48%) |
May 27, 2014 | 54.01 | 54.72 | 53.86 | 54.61 | 1,584,644 | +0.96(+1.79%) |
May 23, 2014 | 53.68 | 53.65 | 53.65 | 53.65 | 894,400 | +0.10(+0.19%) |
May 22, 2014 | 53.92 | 53.97 | 53.17 | 53.55 | 847,260 | -0.33(-0.61%) |
May 21, 2014 | 52.38 | 53.97 | 51.76 | 53.88 | 2,432,293 | +1.64(+3.14%) |
May 20, 2014 | 53.18 | 53.37 | 51.99 | 52.24 | 2,169,195 | -1.10(-2.06%) |
May 19, 2014 | 53.10 | 54.00 | 52.55 | 53.34 | 2,320,336 | +0.01(+0.02%) |
May 16, 2014 | 53.59 | 53.59 | 52.51 | 53.33 | 1,438,099 | -0.18(-0.34%) |
May 15, 2014 | 53.84 | 54.03 | 52.40 | 53.51 | 1,808,457 | -0.55(-1.02%) |
May 14, 2014 | 54.41 | 55.20 | 54.04 | 54.06 | 2,931,109 | +0.76(+1.43%) |
May 13, 2014 | 53.80 | 54.25 | 53.19 | 53.30 | 1,738,913 | -0.13(-0.24%) |
May 12, 2014 | 52.94 | 53.83 | 52.80 | 53.43 | 1,871,148 | +0.61(+1.15%) |
May 09, 2014 | 52.32 | 53.07 | 51.86 | 52.82 | 1,463,440 | +0.61(+1.17%) |
May 08, 2014 | 51.60 | 52.73 | 51.42 | 52.21 | 2,169,339 | +0.35(+0.67%) |
May 07, 2014 | 52.48 | 52.96 | 51.10 | 51.86 | 2,600,148 | -0.54(-1.03%) |
May 06, 2014 | 53.70 | 54.24 | 52.16 | 52.40 | 1,885,356 | -1.73(-3.20%) |
May 05, 2014 | 53.03 | 54.30 | 52.54 | 54.13 | 2,297,559 | +0.95(+1.79%) |
May 02, 2014 | 55.24 | 56.75 | 53.02 | 53.18 | 7,191,657 | -1.35(-2.48%) |
May 01, 2014 | 53.49 | 55.17 | 53.08 | 54.53 | 4,222,582 | +1.46(+2.75%) |
Apr 30, 2014 | 52.39 | 53.29 | 51.65 | 53.07 | 1,971,603 | +0.59(+1.12%) |
Apr 29, 2014 | 51.35 | 52.55 | 50.52 | 52.48 | 3,595,116 | +1.34(+2.62%) |
Apr 28, 2014 | 52.57 | 52.75 | 50.57 | 51.14 | 3,285,936 | -0.89(-1.71%) |
Apr 25, 2014 | 53.09 | 53.30 | 51.67 | 52.03 | 2,197,159 | -1.32(-2.47%) |
Apr 24, 2014 | 54.51 | 54.70 | 52.54 | 53.35 | 1,752,274 | -0.42(-0.78%) |
Apr 23, 2014 | 54.67 | 55.10 | 53.31 | 53.77 | 2,452,936 | -0.94(-1.72%) |
Apr 22, 2014 | 54.44 | 55.44 | 54.19 | 54.71 | 1,474,335 | +0.29(+0.53%) |
Apr 21, 2014 | 54.56 | 54.78 | 53.84 | 54.42 | 989,518 | +0.12(+0.22%) |
Apr 17, 2014 | 54.33 | 54.30 | 54.30 | 54.30 | 1,367,300 | -0.22(-0.40%) |
Apr 16, 2014 | 53.81 | 54.55 | 53.28 | 54.52 | 1,882,437 | +0.95(+1.77%) |
Apr 15, 2014 | 52.96 | 53.85 | 51.67 | 53.57 | 2,375,023 | +0.61(+1.15%) |
Apr 14, 2014 | 53.10 | 54.13 | 52.41 | 52.96 | 2,104,907 | +0.35(+0.67%) |
Apr 11, 2014 | 52.34 | 53.40 | 51.79 | 52.61 | 3,544,453 | -0.27(-0.51%) |
Apr 10, 2014 | 55.38 | 55.49 | 52.82 | 52.88 | 3,098,159 | -2.30(-4.17%) |
Apr 09, 2014 | 54.75 | 55.22 | 54.45 | 55.18 | 2,469,532 | +0.73(+1.34%) |
Apr 08, 2014 | 54.00 | 54.76 | 53.55 | 54.45 | 2,253,315 | +0.61(+1.13%) |
Apr 07, 2014 | 54.12 | 54.60 | 53.11 | 53.84 | 3,426,688 | -0.51(-0.94%) |
Apr 04, 2014 | 57.10 | 57.10 | 53.47 | 54.35 | 4,903,923 | -2.09(-3.70%) |
Apr 03, 2014 | 58.25 | 58.35 | 56.23 | 56.44 | 2,933,747 | -1.74(-2.99%) |
Apr 02, 2014 | 59.62 | 59.76 | 58.10 | 58.18 | 2,431,360 | -1.44(-2.42%) |
Apr 01, 2014 | 58.76 | 59.71 | 58.59 | 59.62 | 1,579,559 | +1.41(+2.42%) |
Mar 31, 2014 | 58.55 | 59.13 | 58.12 | 58.21 | 1,726,241 | -0.03(-0.05%) |
Mar 28, 2014 | 58.44 | 59.23 | 57.84 | 58.24 | 1,446,109 | +0.13(+0.22%) |
Mar 27, 2014 | 57.50 | 58.63 | 56.52 | 58.11 | 2,621,848 | +0.36(+0.62%) |
Mar 26, 2014 | 58.65 | 58.92 | 57.21 | 57.75 | 2,674,220 | -0.11(-0.19%) |
Mar 25, 2014 | 60.10 | 60.53 | 56.80 | 57.86 | 4,484,845 | -1.72(-2.89%) |
Mar 24, 2014 | 60.95 | 61.16 | 58.55 | 59.58 | 2,977,281 | -1.14(-1.88%) |
Mar 21, 2014 | 62.68 | 62.74 | 60.47 | 60.72 | 3,392,576 | -1.24(-2.00%) |
Mar 20, 2014 | 59.70 | 62.92 | 59.70 | 61.96 | 4,058,710 | +1.85(+3.08%) |
Mar 19, 2014 | 60.54 | 60.88 | 59.89 | 60.11 | 1,910,478 | -0.50(-0.82%) |
Mar 18, 2014 | 59.84 | 60.90 | 59.69 | 60.61 | 1,740,249 | +0.81(+1.35%) |
Mar 17, 2014 | 59.96 | 60.71 | 59.48 | 59.80 | 1,272,316 | +0.27(+0.45%) |
Mar 14, 2014 | 58.74 | 59.93 | 58.54 | 59.53 | 1,439,354 | +0.50(+0.85%) |
Mar 13, 2014 | 60.64 | 60.95 | 58.67 | 59.03 | 1,473,059 | -1.41(-2.33%) |
Mar 12, 2014 | 59.63 | 60.48 | 59.00 | 60.44 | 1,784,864 | +0.21(+0.35%) |
Mar 11, 2014 | 59.71 | 60.93 | 58.88 | 60.23 | 2,873,524 | +0.84(+1.41%) |
Mar 10, 2014 | 61.19 | 61.19 | 59.08 | 59.39 | 3,221,985 | -1.61(-2.64%) |
Mar 07, 2014 | 61.83 | 62.01 | 60.75 | 61.00 | 1,762,832 | -0.37(-0.60%) |
Mar 06, 2014 | 61.79 | 62.14 | 61.19 | 61.37 | 2,074,769 | -0.14(-0.23%) |
Mar 05, 2014 | 62.67 | 62.79 | 61.49 | 61.51 | 2,022,420 | -1.13(-1.80%) |
Mar 04, 2014 | 61.95 | 62.65 | 61.77 | 62.64 | 1,895,633 | +1.38(+2.25%) |
Mar 03, 2014 | 60.49 | 61.39 | 60.01 | 61.26 | 2,165,592 | +0.13(+0.21%) |
Feb 28, 2014 | 62.93 | 63.15 | 60.92 | 61.13 | 2,614,304 | -1.61(-2.57%) |
Feb 27, 2014 | 61.80 | 62.74 | 61.80 | 62.74 | 2,540,947 | +1.26(+2.05%) |
Feb 26, 2014 | 61.94 | 62.41 | 61.42 | 61.48 | 2,388,664 | -0.19(-0.31%) |
Feb 25, 2014 | 62.75 | 62.88 | 61.52 | 61.67 | 2,312,045 | -0.97(-1.55%) |
Feb 24, 2014 | 61.99 | 63.05 | 61.73 | 62.64 | 3,047,186 | +0.91(+1.47%) |
Feb 21, 2014 | 61.65 | 62.50 | 61.27 | 61.73 | 2,487,030 | +0.18(+0.29%) |
Feb 20, 2014 | 60.70 | 61.61 | 60.50 | 61.55 | 2,138,472 | +1.03(+1.70%) |
Feb 19, 2014 | 60.61 | 60.81 | 60.04 | 60.52 | 2,928,814 | -0.10(-0.16%) |
Feb 18, 2014 | 59.79 | 60.81 | 59.72 | 60.62 | 2,774,939 | +0.59(+0.98%) |
Feb 14, 2014 | 59.66 | 60.03 | 60.03 | 60.03 | 6,326,700 | +0.32(+0.54%) |
Feb 13, 2014 | 58.64 | 59.94 | 58.63 | 59.71 | 3,855,139 | +0.57(+0.96%) |
Feb 12, 2014 | 59.77 | 61.11 | 59.07 | 59.14 | 4,756,233 | -0.65(-1.09%) |
Feb 11, 2014 | 58.12 | 59.95 | 57.86 | 59.79 | 4,889,753 | +1.78(+3.07%) |
Feb 10, 2014 | 56.41 | 58.05 | 56.41 | 58.01 | 4,643,463 | +1.37(+2.42%) |
Feb 07, 2014 | 56.99 | 57.20 | 56.25 | 56.64 | 4,850,126 | -0.54(-0.94%) |
Feb 06, 2014 | 54.99 | 57.76 | 54.80 | 57.18 | 14,578,003 | +9.76(+20.58%) |
Feb 05, 2014 | 46.43 | 47.79 | 46.20 | 47.42 | 4,022,248 | +0.93(+2.00%) |
Feb 04, 2014 | 46.37 | 46.96 | 46.09 | 46.49 | 3,047,404 | +0.48(+1.04%) |
Feb 03, 2014 | 48.88 | 49.50 | 45.59 | 46.01 | 6,597,074 | -1.67(-3.50%) |
Jan 31, 2014 | 47.97 | 48.07 | 47.46 | 47.68 | 1,884,425 | -0.79(-1.63%) |
Jan 30, 2014 | 47.94 | 48.68 | 47.68 | 48.47 | 1,323,403 | +0.92(+1.93%) |
Jan 29, 2014 | 47.98 | 48.34 | 47.41 | 47.55 | 1,378,714 | -0.80(-1.65%) |
Jan 28, 2014 | 47.81 | 48.49 | 47.64 | 48.35 | 1,162,590 | +0.51(+1.07%) |
Jan 27, 2014 | 48.49 | 48.72 | 47.37 | 47.84 | 1,652,390 | -0.50(-1.03%) |
Jan 24, 2014 | 49.35 | 49.39 | 48.12 | 48.34 | 1,987,419 | -1.27(-2.56%) |
Jan 23, 2014 | 48.77 | 49.71 | 48.53 | 49.61 | 2,466,071 | +0.43(+0.87%) |
Jan 22, 2014 | 48.93 | 49.45 | 48.68 | 49.18 | 1,718,480 | +0.23(+0.47%) |
Jan 21, 2014 | 48.82 | 49.00 | 48.35 | 48.95 | 1,227,915 | +0.37(+0.76%) |
Jan 17, 2014 | 48.70 | 48.58 | 48.58 | 48.58 | 1,369,000 | -0.16(-0.33%) |
Jan 16, 2014 | 49.20 | 49.22 | 48.25 | 48.74 | 1,180,853 | -0.41(-0.83%) |
Jan 15, 2014 | 47.44 | 49.49 | 47.44 | 49.15 | 2,828,943 | +1.71(+3.60%) |
Jan 14, 2014 | 46.27 | 47.52 | 46.22 | 47.44 | 1,538,495 | +1.14(+2.46%) |
Jan 13, 2014 | 48.17 | 48.17 | 45.86 | 46.30 | 2,133,385 | -1.90(-3.94%) |
Jan 10, 2014 | 47.78 | 48.24 | 47.63 | 48.20 | 1,425,392 | +0.58(+1.22%) |
Jan 09, 2014 | 46.78 | 47.91 | 46.77 | 47.62 | 1,686,580 | +0.94(+2.01%) |
Jan 08, 2014 | 46.99 | 47.26 | 46.65 | 46.68 | 2,239,868 | -0.33(-0.70%) |
Jan 07, 2014 | 46.25 | 47.14 | 46.01 | 47.01 | 1,478,910 | +0.90(+1.95%) |
Jan 06, 2014 | 46.40 | 46.58 | 45.80 | 46.11 | 1,741,547 | -0.34(-0.73%) |
Jan 03, 2014 | 46.68 | 46.96 | 46.27 | 46.45 | 960,420 | -0.08(-0.17%) |
Jan 02, 2014 | 47.11 | 47.18 | 46.42 | 46.53 | 934,560 | -0.65(-1.38%) |
Dec 31, 2013 | 46.98 | 47.18 | 47.18 | 47.18 | 990,600 | +0.24(+0.51%) |
Dec 30, 2013 | 46.97 | 47.23 | 46.58 | 46.94 | 1,226,541 | +0.06(+0.13%) |
Dec 27, 2013 | 47.31 | 47.43 | 46.74 | 46.88 | 1,399,306 | -0.42(-0.89%) |
Dec 26, 2013 | 47.90 | 47.97 | 46.91 | 47.30 | 1,176,294 | -0.43(-0.90%) |
Dec 24, 2013 | 47.43 | 47.74 | 47.34 | 47.73 | 591,099 | +0.22(+0.46%) |
Dec 23, 2013 | 47.70 | 47.90 | 47.06 | 47.51 | 1,741,904 | -0.19(-0.40%) |
Dec 20, 2013 | 46.78 | 47.90 | 46.63 | 47.70 | 3,855,873 | +1.10(+2.36%) |
Dec 19, 2013 | 46.50 | 46.71 | 46.24 | 46.60 | 1,993,120 | +0.05(+0.11%) |
Dec 18, 2013 | 45.61 | 46.79 | 45.39 | 46.55 | 3,887,916 | +0.97(+2.13%) |
Dec 17, 2013 | 45.37 | 45.84 | 45.22 | 45.58 | 1,100,679 | +0.19(+0.42%) |
Dec 16, 2013 | 45.85 | 45.86 | 45.02 | 45.39 | 2,056,802 | -0.33(-0.72%) |
Dec 13, 2013 | 44.12 | 45.88 | 44.10 | 45.72 | 3,620,865 | +1.96(+4.48%) |
Dec 12, 2013 | 44.25 | 44.60 | 43.74 | 43.76 | 2,354,695 | -0.68(-1.53%) |
Dec 11, 2013 | 45.10 | 45.38 | 44.41 | 44.44 | 1,819,046 | -0.57(-1.27%) |
Dec 10, 2013 | 44.27 | 45.36 | 44.04 | 45.01 | 2,931,754 | +0.66(+1.49%) |
Dec 09, 2013 | 43.99 | 44.85 | 43.81 | 44.35 | 3,802,010 | -0.60(-1.33%) |
Dec 06, 2013 | 45.68 | 45.74 | 44.55 | 44.95 | 0 | -0.17(-0.38%) |
Dec 05, 2013 | 45.91 | 45.91 | 44.76 | 45.12 | 2,563,223 | -0.74(-1.61%) |
Dec 04, 2013 | 45.33 | 46.55 | 45.20 | 45.86 | 3,379,868 | +0.21(+0.46%) |
Dec 03, 2013 | 43.92 | 45.75 | 43.87 | 45.65 | 0 | +1.54(+3.49%) |