Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 66.90 | 67.06 | 66.32 | 66.61 | 1,729,756 | +0.21(+0.32%) |
Oct 30, 2014 | 66.05 | 66.57 | 65.63 | 66.40 | 1,066,290 | +0.19(+0.29%) |
Oct 29, 2014 | 66.49 | 66.59 | 65.91 | 66.20 | 1,371,628 | -0.31(-0.47%) |
Oct 28, 2014 | 66.33 | 66.57 | 65.94 | 66.51 | 1,066,818 | +0.49(+0.74%) |
Oct 27, 2014 | 65.75 | 65.87 | 65.87 | 66.03 | 1,247,465 | +0.15(+0.23%) |
Oct 24, 2014 | 66.03 | 66.15 | 65.62 | 65.87 | 1,588,265 | +0.11(+0.16%) |
Oct 23, 2014 | 66.23 | 66.42 | 65.65 | 65.77 | 1,660,754 | -0.19(-0.28%) |
Oct 22, 2014 | 66.36 | 66.89 | 65.94 | 65.95 | 1,612,781 | -0.19(-0.29%) |
Oct 21, 2014 | 65.07 | 66.18 | 64.91 | 66.15 | 1,283,801 | +1.37(+2.12%) |
Oct 20, 2014 | 63.92 | 64.94 | 63.70 | 64.78 | 1,391,288 | +0.82(+1.29%) |
Oct 17, 2014 | 64.21 | 64.35 | 63.62 | 63.95 | 2,201,494 | +0.35(+0.56%) |
Oct 16, 2014 | 62.47 | 64.03 | 62.47 | 63.60 | 1,928,532 | +0.16(+0.25%) |
Oct 15, 2014 | 63.35 | 64.27 | 62.18 | 63.44 | 2,689,041 | -0.26(-0.40%) |
Oct 14, 2014 | 63.17 | 63.93 | 62.87 | 63.70 | 2,520,270 | +0.77(+1.23%) |
Oct 13, 2014 | 64.15 | 64.32 | 62.84 | 62.92 | 2,341,298 | -1.44(-2.24%) |
Oct 10, 2014 | 65.25 | 65.33 | 64.33 | 64.37 | 2,209,675 | -0.85(-1.30%) |
Oct 09, 2014 | 66.11 | 66.42 | 65.08 | 65.22 | 1,896,369 | -1.00(-1.51%) |
Oct 08, 2014 | 65.79 | 66.33 | 65.41 | 66.22 | 1,722,931 | +0.53(+0.81%) |
Oct 07, 2014 | 65.28 | 66.58 | 65.20 | 65.69 | 2,188,868 | +0.08(+0.12%) |
Oct 06, 2014 | 65.71 | 65.85 | 65.17 | 65.61 | 1,433,463 | -0.05(-0.08%) |
Oct 03, 2014 | 65.67 | 66.01 | 65.33 | 65.66 | 1,342,274 | +0.36(+0.56%) |
Oct 02, 2014 | 65.46 | 65.78 | 65.18 | 65.30 | 2,282,842 | -0.49(-0.74%) |
Oct 01, 2014 | 65.90 | 66.04 | 65.55 | 65.79 | 2,644,207 | -0.42(-0.63%) |
Sep 30, 2014 | 65.95 | 66.46 | 65.85 | 66.20 | 1,966,476 | +0.01(+0.01%) |
Sep 29, 2014 | 65.61 | 66.26 | 65.54 | 66.19 | 1,539,521 | +0.10(+0.15%) |
Sep 26, 2014 | 65.72 | 66.32 | 65.49 | 66.10 | 1,065,495 | +0.53(+0.81%) |
Sep 25, 2014 | 66.33 | 66.41 | 65.56 | 65.56 | 1,372,530 | -0.99(-1.49%) |
Sep 24, 2014 | 66.12 | 66.69 | 66.04 | 66.56 | 1,286,151 | +0.61(+0.93%) |
Sep 23, 2014 | 66.42 | 66.62 | 65.91 | 65.95 | 1,806,273 | -0.73(-1.09%) |
Sep 22, 2014 | 66.93 | 67.40 | 66.42 | 66.67 | 1,428,406 | -0.16(-0.24%) |
Sep 19, 2014 | 66.78 | 67.21 | 66.66 | 66.83 | 6,197,296 | +0.42(+0.63%) |
Sep 18, 2014 | 66.28 | 66.72 | 66.18 | 66.42 | 1,301,791 | +0.24(+0.36%) |
Sep 17, 2014 | 66.18 | 66.49 | 65.88 | 66.18 | 1,239,720 | -0.04(-0.05%) |
Sep 16, 2014 | 65.83 | 66.63 | 65.62 | 66.21 | 976,327 | +0.27(+0.40%) |
Sep 15, 2014 | 65.91 | 66.22 | 65.62 | 65.95 | 1,618,919 | -0.04(-0.07%) |
Sep 12, 2014 | 66.36 | 66.73 | 65.79 | 65.99 | 2,047,270 | -0.23(-0.35%) |
Sep 11, 2014 | 65.98 | 66.30 | 65.62 | 66.22 | 1,939,846 | -0.14(-0.21%) |
Sep 10, 2014 | 65.95 | 66.53 | 65.59 | 66.36 | 1,282,770 | +0.43(+0.66%) |
Sep 09, 2014 | 66.78 | 66.79 | 65.75 | 65.93 | 1,973,340 | -1.05(-1.56%) |
Sep 08, 2014 | 67.74 | 67.76 | 66.67 | 66.97 | 1,848,292 | -1.05(-1.55%) |
Sep 05, 2014 | 67.86 | 68.16 | 67.39 | 68.03 | 1,418,108 | +0.12(+0.17%) |
Sep 04, 2014 | 67.56 | 68.27 | 67.44 | 67.91 | 1,224,913 | +0.37(+0.55%) |
Sep 03, 2014 | 68.08 | 68.43 | 67.53 | 67.54 | 1,541,314 | -0.54(-0.79%) |
Sep 02, 2014 | 67.94 | 68.13 | 67.74 | 68.08 | 1,581,860 | +0.01(+0.01%) |
Aug 29, 2014 | 67.97 | 68.07 | 68.07 | 68.07 | 1,134,979 | +0.15(+0.22%) |
Aug 28, 2014 | 67.89 | 68.20 | 67.82 | 67.92 | 825,299 | -0.31(-0.45%) |
Aug 27, 2014 | 68.43 | 68.44 | 67.96 | 68.23 | 1,185,958 | -0.03(-0.04%) |
Aug 26, 2014 | 68.18 | 68.63 | 68.13 | 68.26 | 1,476,414 | +0.04(+0.06%) |
Aug 25, 2014 | 67.85 | 68.39 | 67.81 | 68.21 | 1,351,140 | +0.80(+1.18%) |
Aug 22, 2014 | 67.46 | 67.86 | 67.40 | 67.42 | 1,504,529 | +0.02(+0.03%) |
Aug 21, 2014 | 67.65 | 68.04 | 67.37 | 67.40 | 1,952,115 | -0.27(-0.40%) |
Aug 20, 2014 | 67.41 | 68.04 | 67.38 | 67.67 | 1,415,502 | -0.05(-0.08%) |
Aug 19, 2014 | 67.75 | 67.87 | 67.19 | 67.73 | 1,923,854 | -0.13(-0.20%) |
Aug 18, 2014 | 67.95 | 68.27 | 67.61 | 67.86 | 2,311,618 | +0.56(+0.83%) |
Aug 15, 2014 | 66.67 | 67.78 | 65.84 | 67.30 | 3,500,781 | +0.23(+0.34%) |
Aug 14, 2014 | 66.61 | 67.40 | 66.42 | 67.07 | 2,575,036 | +0.66(+1.00%) |
Aug 13, 2014 | 66.74 | 67.02 | 66.23 | 66.41 | 1,350,779 | -0.19(-0.29%) |
Aug 12, 2014 | 66.50 | 67.06 | 66.24 | 66.61 | 1,339,555 | -0.11(-0.17%) |
Aug 11, 2014 | 65.92 | 67.08 | 65.85 | 66.72 | 1,587,581 | +1.15(+1.75%) |
Aug 08, 2014 | 64.71 | 65.55 | 64.38 | 65.57 | 2,168,251 | +0.88(+1.37%) |
Aug 07, 2014 | 65.97 | 66.05 | 64.58 | 64.69 | 2,508,300 | -0.94(-1.43%) |
Aug 06, 2014 | 65.39 | 66.43 | 65.19 | 65.62 | 2,663,069 | +0.27(+0.42%) |
Aug 05, 2014 | 65.55 | 65.70 | 65.10 | 65.35 | 1,318,571 | -0.24(-0.36%) |
Aug 04, 2014 | 65.60 | 66.00 | 65.15 | 65.59 | 1,185,065 | +0.31(+0.47%) |
Aug 01, 2014 | 64.94 | 65.63 | 64.36 | 65.28 | 2,053,139 | +0.36(+0.56%) |
Jul 31, 2014 | 65.41 | 65.75 | 64.72 | 64.92 | 2,259,478 | -0.72(-1.09%) |
Jul 30, 2014 | 65.81 | 66.02 | 65.12 | 65.63 | 2,140,375 | -0.11(-0.16%) |
Jul 29, 2014 | 66.17 | 66.63 | 65.71 | 65.74 | 1,130,260 | -0.48(-0.72%) |
Jul 28, 2014 | 66.99 | 67.05 | 65.96 | 66.22 | 1,501,635 | -0.65(-0.98%) |
Jul 25, 2014 | 66.81 | 67.13 | 66.54 | 66.87 | 1,083,351 | -0.21(-0.32%) |
Jul 24, 2014 | 67.24 | 67.52 | 66.83 | 67.08 | 1,813,749 | -0.03(-0.04%) |
Jul 23, 2014 | 67.34 | 67.37 | 66.76 | 67.11 | 1,819,228 | -0.27(-0.39%) |
Jul 22, 2014 | 66.95 | 67.48 | 66.52 | 67.37 | 2,143,070 | +0.72(+1.09%) |
Jul 21, 2014 | 66.75 | 66.91 | 66.19 | 66.65 | 1,371,396 | -0.58(-0.87%) |
Jul 18, 2014 | 66.00 | 67.23 | 65.70 | 67.23 | 2,012,407 | +1.41(+2.13%) |
Jul 17, 2014 | 66.47 | 66.67 | 65.79 | 65.83 | 1,323,484 | -0.57(-0.87%) |
Jul 16, 2014 | 66.99 | 67.21 | 66.33 | 66.40 | 1,763,198 | -0.52(-0.78%) |
Jul 15, 2014 | 66.55 | 67.37 | 66.54 | 66.92 | 2,747,043 | +0.31(+0.46%) |
Jul 14, 2014 | 66.31 | 67.16 | 66.31 | 66.61 | 1,774,297 | +0.78(+1.18%) |
Jul 11, 2014 | 65.98 | 66.14 | 65.63 | 65.84 | 1,334,365 | -0.17(-0.25%) |
Jul 10, 2014 | 65.41 | 66.15 | 65.41 | 66.00 | 1,601,112 | +0.02(+0.03%) |
Jul 09, 2014 | 65.57 | 66.20 | 65.40 | 65.99 | 1,568,002 | +0.54(+0.82%) |
Jul 08, 2014 | 65.87 | 66.13 | 65.14 | 65.45 | 1,741,924 | -0.66(-1.00%) |
Jul 07, 2014 | 66.06 | 66.16 | 65.71 | 66.11 | 1,086,024 | -0.14(-0.21%) |
Jul 03, 2014 | 65.47 | 66.25 | 66.25 | 66.25 | 1,310,719 | +0.89(+1.37%) |
Jul 02, 2014 | 65.61 | 65.72 | 65.14 | 65.36 | 1,648,759 | -0.24(-0.36%) |
Jul 01, 2014 | 65.87 | 65.87 | 65.44 | 65.60 | 2,339,401 | -0.03(-0.04%) |
Jun 30, 2014 | 66.23 | 66.67 | 65.55 | 65.62 | 1,773,785 | -0.40(-0.60%) |
Jun 27, 2014 | 65.90 | 66.27 | 65.84 | 66.02 | 1,188,144 | +0.10(+0.15%) |
Jun 26, 2014 | 65.62 | 66.03 | 65.24 | 65.92 | 1,561,166 | -0.35(-0.53%) |
Jun 25, 2014 | 65.78 | 66.33 | 65.67 | 66.28 | 1,301,001 | +0.42(+0.64%) |
Jun 24, 2014 | 66.15 | 66.45 | 65.84 | 65.85 | 906,877 | -0.27(-0.41%) |
Jun 23, 2014 | 66.94 | 67.00 | 65.86 | 66.13 | 1,751,672 | -0.81(-1.21%) |
Jun 20, 2014 | 67.60 | 67.79 | 66.61 | 66.94 | 2,255,248 | -0.68(-1.01%) |
Jun 19, 2014 | 67.21 | 67.90 | 66.52 | 67.62 | 2,297,380 | +0.34(+0.51%) |
Jun 18, 2014 | 66.58 | 67.30 | 66.40 | 67.28 | 1,363,707 | +0.78(+1.17%) |
Jun 17, 2014 | 67.13 | 67.36 | 66.31 | 66.50 | 1,778,884 | -0.58(-0.87%) |
Jun 16, 2014 | 67.58 | 67.66 | 66.95 | 67.08 | 1,267,488 | -0.51(-0.76%) |
Jun 13, 2014 | 67.69 | 67.83 | 66.96 | 67.60 | 2,129,117 | -0.19(-0.27%) |
Jun 12, 2014 | 67.82 | 68.25 | 67.48 | 67.78 | 1,891,255 | +0.12(+0.18%) |
Jun 11, 2014 | 67.51 | 67.76 | 67.36 | 67.66 | 1,109,346 | +0.12(+0.18%) |
Jun 10, 2014 | 67.55 | 67.75 | 67.24 | 67.53 | 1,123,998 | -0.31(-0.46%) |
Jun 06, 2014 | 67.96 | 68.22 | 67.73 | 67.84 | 1,143,428 | +0.15(+0.22%) |
Jun 05, 2014 | 67.52 | 67.88 | 67.25 | 67.69 | 1,274,589 | +0.12(+0.18%) |
Jun 04, 2014 | 67.55 | 67.63 | 66.99 | 67.57 | 2,062,585 | -0.20(-0.30%) |
Jun 03, 2014 | 67.81 | 67.81 | 67.22 | 67.77 | 1,731,292 | -0.05(-0.08%) |
Jun 02, 2014 | 67.69 | 68.04 | 67.49 | 67.83 | 1,429,409 | +0.11(+0.17%) |
May 30, 2014 | 67.33 | 67.82 | 67.30 | 67.71 | 1,397,844 | +0.10(+0.14%) |
May 29, 2014 | 67.25 | 67.62 | 67.05 | 67.61 | 2,211,366 | +0.76(+1.14%) |
May 28, 2014 | 66.61 | 67.33 | 66.60 | 66.85 | 2,631,324 | +0.24(+0.36%) |
May 27, 2014 | 66.03 | 66.68 | 65.96 | 66.61 | 1,621,670 | +0.60(+0.91%) |
May 23, 2014 | 65.95 | 66.01 | 66.01 | 66.01 | 1,304,213 | +0.20(+0.31%) |
May 22, 2014 | 65.30 | 66.01 | 65.27 | 65.81 | 1,039,764 | +0.48(+0.74%) |
May 21, 2014 | 65.32 | 65.55 | 65.05 | 65.33 | 1,113,112 | +0.21(+0.32%) |
May 20, 2014 | 65.25 | 65.51 | 64.94 | 65.12 | 1,177,159 | -0.12(-0.19%) |
May 19, 2014 | 64.54 | 65.33 | 64.52 | 65.24 | 1,394,376 | +0.76(+1.18%) |
May 16, 2014 | 64.49 | 64.82 | 64.44 | 64.48 | 2,242,034 | +0.08(+0.12%) |
May 15, 2014 | 64.65 | 64.78 | 64.03 | 64.40 | 1,484,171 | -0.54(-0.83%) |
May 14, 2014 | 65.09 | 65.36 | 64.77 | 64.94 | 1,158,643 | -0.22(-0.34%) |
May 13, 2014 | 64.62 | 65.20 | 64.52 | 65.16 | 1,669,611 | +0.26(+0.41%) |
May 12, 2014 | 64.78 | 64.99 | 64.70 | 64.90 | 1,271,414 | +0.34(+0.53%) |
May 09, 2014 | 64.58 | 64.83 | 64.31 | 64.55 | 2,253,432 | -0.07(-0.11%) |
May 08, 2014 | 64.95 | 65.20 | 64.59 | 64.62 | 2,088,506 | -0.33(-0.50%) |
May 07, 2014 | 64.90 | 65.21 | 64.63 | 64.95 | 2,673,268 | +0.12(+0.19%) |
May 06, 2014 | 64.94 | 65.00 | 64.38 | 64.83 | 3,311,112 | -0.45(-0.69%) |
May 05, 2014 | 65.88 | 66.26 | 64.97 | 65.27 | 3,809,210 | -1.37(-2.06%) |
May 02, 2014 | 65.48 | 67.20 | 65.20 | 66.65 | 8,032,275 | +3.02(+4.75%) |
May 01, 2014 | 63.64 | 63.89 | 63.02 | 63.63 | 2,852,412 | -0.33(-0.52%) |
Apr 30, 2014 | 64.08 | 64.27 | 63.64 | 63.96 | 1,942,515 | -0.32(-0.49%) |
Apr 29, 2014 | 63.53 | 64.33 | 63.38 | 64.28 | 2,708,412 | +0.91(+1.43%) |
Apr 28, 2014 | 63.71 | 64.14 | 63.02 | 63.37 | 2,843,649 | -0.26(-0.42%) |
Apr 25, 2014 | 63.48 | 63.69 | 63.09 | 63.64 | 1,583,129 | +0.10(+0.15%) |
Apr 24, 2014 | 63.25 | 63.58 | 63.02 | 63.54 | 1,159,742 | +0.37(+0.59%) |
Apr 23, 2014 | 63.46 | 63.62 | 62.91 | 63.17 | 2,182,025 | -0.38(-0.60%) |
Apr 22, 2014 | 63.61 | 63.84 | 63.19 | 63.55 | 1,636,452 | +0.18(+0.28%) |
Apr 21, 2014 | 63.37 | 63.43 | 62.94 | 63.37 | 1,283,940 | -0.22(-0.35%) |
Apr 17, 2014 | 63.36 | 63.59 | 63.59 | 63.59 | 3,445,981 | +0.05(+0.08%) |
Apr 16, 2014 | 62.75 | 63.59 | 62.54 | 63.54 | 3,142,336 | +1.14(+1.82%) |
Apr 15, 2014 | 61.55 | 62.43 | 61.08 | 62.40 | 3,166,417 | +1.43(+2.34%) |
Apr 14, 2014 | 60.39 | 60.99 | 60.25 | 60.97 | 2,235,401 | +0.88(+1.47%) |
Apr 11, 2014 | 60.29 | 60.81 | 59.99 | 60.09 | 2,889,934 | -0.65(-1.07%) |
Apr 10, 2014 | 61.34 | 61.87 | 60.62 | 60.74 | 1,870,410 | -0.70(-1.13%) |
Apr 09, 2014 | 61.58 | 61.65 | 60.83 | 61.44 | 2,794,975 | +0.16(+0.26%) |
Apr 08, 2014 | 60.15 | 61.95 | 59.95 | 61.28 | 5,421,962 | +1.97(+3.31%) |
Apr 07, 2014 | 59.03 | 59.49 | 58.93 | 59.32 | 6,971,271 | +0.28(+0.48%) |
Apr 04, 2014 | 60.26 | 60.37 | 58.89 | 59.03 | 2,412,925 | -1.08(-1.80%) |
Apr 03, 2014 | 60.17 | 60.48 | 59.89 | 60.12 | 4,789,221 | +0.11(+0.18%) |
Apr 02, 2014 | 60.39 | 60.60 | 59.93 | 60.01 | 2,266,518 | -0.15(-0.25%) |
Apr 01, 2014 | 59.51 | 60.19 | 59.25 | 60.16 | 5,194,128 | +1.22(+2.06%) |
Mar 31, 2014 | 59.35 | 59.37 | 58.65 | 58.95 | 3,051,199 | +0.13(+0.22%) |
Mar 28, 2014 | 59.28 | 59.45 | 58.50 | 58.81 | 3,252,238 | -0.44(-0.74%) |
Mar 27, 2014 | 59.25 | 59.85 | 59.05 | 59.25 | 2,760,805 | +0.00(+0.00%) |
Mar 26, 2014 | 59.58 | 59.73 | 59.22 | 59.25 | 3,750,565 | -0.12(-0.21%) |
Mar 25, 2014 | 59.40 | 59.69 | 58.91 | 59.38 | 3,201,584 | +0.06(+0.10%) |
Mar 24, 2014 | 60.44 | 60.71 | 59.13 | 59.32 | 3,056,833 | -0.94(-1.57%) |
Mar 21, 2014 | 61.22 | 61.38 | 60.18 | 60.26 | 3,435,399 | -0.66(-1.09%) |
Mar 20, 2014 | 61.29 | 61.29 | 60.67 | 60.92 | 1,621,153 | -0.50(-0.82%) |
Mar 19, 2014 | 61.71 | 61.90 | 61.00 | 61.42 | 1,847,664 | -0.38(-0.61%) |
Mar 18, 2014 | 61.72 | 62.23 | 61.67 | 61.80 | 1,409,382 | +0.15(+0.24%) |
Mar 17, 2014 | 61.42 | 62.06 | 61.39 | 61.65 | 2,146,495 | +0.57(+0.94%) |
Mar 14, 2014 | 61.48 | 61.59 | 60.74 | 61.08 | 2,802,938 | -0.42(-0.69%) |
Mar 13, 2014 | 61.93 | 62.08 | 61.33 | 61.50 | 2,429,645 | -0.37(-0.60%) |
Mar 12, 2014 | 61.36 | 62.02 | 61.34 | 61.87 | 1,906,754 | +0.08(+0.13%) |
Mar 11, 2014 | 61.87 | 62.11 | 61.41 | 61.79 | 2,502,729 | -0.08(-0.13%) |
Mar 10, 2014 | 61.52 | 61.87 | 61.20 | 61.87 | 1,661,455 | +0.16(+0.26%) |
Mar 07, 2014 | 61.18 | 61.92 | 60.95 | 61.71 | 2,157,078 | +0.86(+1.42%) |
Mar 06, 2014 | 61.07 | 61.32 | 60.80 | 60.85 | 1,443,054 | -0.20(-0.33%) |
Mar 05, 2014 | 61.28 | 61.34 | 60.81 | 61.05 | 3,435,061 | -0.41(-0.66%) |
Mar 04, 2014 | 61.43 | 62.24 | 60.89 | 61.46 | 1,816,830 | +1.03(+1.71%) |
Mar 03, 2014 | 60.34 | 60.59 | 59.99 | 60.43 | 1,852,572 | -0.25(-0.41%) |
Feb 28, 2014 | 59.77 | 61.26 | 59.70 | 60.67 | 3,465,622 | +1.09(+1.83%) |
Feb 27, 2014 | 59.52 | 59.94 | 59.36 | 59.58 | 2,257,419 | -0.33(-0.56%) |
Feb 26, 2014 | 60.16 | 60.57 | 59.81 | 59.92 | 2,796,020 | +0.62(+1.04%) |
Feb 25, 2014 | 59.82 | 59.88 | 59.01 | 59.30 | 4,276,074 | -0.37(-0.62%) |
Feb 24, 2014 | 59.36 | 60.18 | 59.34 | 59.67 | 1,562,751 | +0.22(+0.37%) |
Feb 21, 2014 | 59.62 | 60.19 | 59.40 | 59.45 | 1,590,155 | -0.18(-0.31%) |
Feb 20, 2014 | 59.42 | 59.84 | 59.23 | 59.63 | 2,124,040 | +0.41(+0.70%) |
Feb 19, 2014 | 59.49 | 59.96 | 59.19 | 59.22 | 2,097,561 | -0.61(-1.01%) |
Feb 18, 2014 | 59.76 | 60.09 | 59.38 | 59.83 | 1,959,965 | +0.09(+0.15%) |
Feb 14, 2014 | 59.26 | 59.74 | 59.74 | 59.74 | 2,991,707 | +0.39(+0.65%) |
Feb 13, 2014 | 58.61 | 59.44 | 58.42 | 59.35 | 3,362,736 | +0.58(+0.99%) |
Feb 12, 2014 | 59.11 | 59.29 | 58.41 | 58.77 | 3,705,918 | +0.09(+0.15%) |
Feb 11, 2014 | 58.24 | 59.00 | 58.09 | 58.68 | 4,189,557 | +0.34(+0.59%) |
Feb 10, 2014 | 58.44 | 58.79 | 58.11 | 58.34 | 6,897,022 | -0.10(-0.17%) |
Feb 07, 2014 | 58.45 | 58.81 | 57.81 | 58.44 | 4,153,324 | -0.26(-0.45%) |
Feb 06, 2014 | 58.94 | 59.05 | 58.20 | 58.70 | 5,801,492 | +1.27(+2.20%) |
Feb 05, 2014 | 61.12 | 61.12 | 55.92 | 57.44 | 9,217,048 | -3.37(-5.54%) |
Feb 04, 2014 | 60.52 | 61.31 | 60.38 | 60.80 | 2,804,266 | +0.80(+1.33%) |
Feb 03, 2014 | 60.52 | 60.69 | 59.64 | 60.00 | 3,425,959 | -0.40(-0.67%) |
Jan 31, 2014 | 59.64 | 60.86 | 59.40 | 60.41 | 2,171,811 | -0.18(-0.30%) |
Jan 30, 2014 | 60.69 | 60.97 | 59.94 | 60.59 | 2,789,240 | +0.36(+0.60%) |
Jan 29, 2014 | 61.19 | 61.21 | 59.91 | 60.23 | 2,354,725 | -1.15(-1.88%) |
Jan 28, 2014 | 60.56 | 61.88 | 60.39 | 61.38 | 2,904,019 | +1.13(+1.88%) |
Jan 27, 2014 | 60.41 | 60.74 | 59.39 | 60.25 | 3,754,447 | -0.20(-0.33%) |
Jan 24, 2014 | 61.79 | 61.93 | 60.42 | 60.45 | 2,840,034 | -1.48(-2.38%) |
Jan 23, 2014 | 62.86 | 62.91 | 61.79 | 61.93 | 2,547,967 | -1.46(-2.30%) |
Jan 22, 2014 | 63.61 | 63.89 | 63.10 | 63.39 | 1,294,677 | -0.04(-0.07%) |
Jan 21, 2014 | 64.32 | 65.02 | 63.24 | 63.43 | 2,212,606 | -0.34(-0.54%) |
Jan 17, 2014 | 63.01 | 63.77 | 63.77 | 63.77 | 1,725,950 | +0.33(+0.53%) |
Jan 16, 2014 | 63.81 | 64.04 | 63.34 | 63.44 | 2,428,810 | -0.60(-0.93%) |
Jan 15, 2014 | 64.80 | 64.80 | 63.27 | 64.04 | 2,309,131 | -0.76(-1.18%) |
Jan 14, 2014 | 65.02 | 65.07 | 64.19 | 64.80 | 1,759,937 | -0.09(-0.14%) |
Jan 13, 2014 | 65.89 | 66.02 | 64.83 | 64.89 | 2,880,408 | -0.18(-0.28%) |
Jan 10, 2014 | 64.81 | 65.19 | 64.66 | 65.07 | 1,726,513 | +0.54(+0.83%) |
Jan 09, 2014 | 64.61 | 64.99 | 64.25 | 64.54 | 1,295,642 | +0.32(+0.49%) |
Jan 08, 2014 | 64.93 | 64.94 | 64.09 | 64.22 | 1,635,047 | -0.71(-1.10%) |
Jan 07, 2014 | 65.30 | 65.69 | 64.55 | 64.93 | 1,265,020 | -0.17(-0.26%) |
Jan 06, 2014 | 65.68 | 65.79 | 64.91 | 65.10 | 1,439,489 | +0.38(+0.58%) |
Jan 03, 2014 | 64.78 | 65.34 | 64.68 | 64.72 | 913,187 | -0.05(-0.08%) |
Jan 02, 2014 | 65.90 | 66.00 | 64.64 | 64.77 | 1,216,879 | -1.41(-2.14%) |
Dec 31, 2013 | 66.25 | 66.19 | 66.19 | 66.19 | 801,468 | +0.25(+0.37%) |
Dec 30, 2013 | 65.42 | 66.07 | 65.34 | 65.94 | 766,515 | +0.52(+0.79%) |
Dec 27, 2013 | 65.60 | 65.94 | 65.14 | 65.42 | 794,955 | -0.17(-0.25%) |
Dec 26, 2013 | 65.56 | 65.85 | 65.20 | 65.59 | 642,647 | +0.02(+0.03%) |
Dec 24, 2013 | 65.72 | 65.80 | 65.23 | 65.57 | 336,098 | -0.12(-0.19%) |
Dec 23, 2013 | 65.75 | 66.03 | 65.20 | 65.70 | 1,184,055 | +0.36(+0.55%) |
Dec 20, 2013 | 64.40 | 65.96 | 64.40 | 65.34 | 1,365,808 | +0.39(+0.60%) |
Dec 19, 2013 | 64.90 | 65.27 | 64.72 | 64.95 | 779,272 | -0.08(-0.12%) |
Dec 18, 2013 | 63.89 | 65.08 | 63.53 | 65.03 | 1,628,488 | +1.10(+1.72%) |
Dec 17, 2013 | 64.17 | 64.39 | 63.57 | 63.93 | 1,184,376 | -0.36(-0.56%) |
Dec 16, 2013 | 64.16 | 64.52 | 63.70 | 64.29 | 1,107,368 | +0.46(+0.72%) |
Dec 13, 2013 | 64.19 | 64.29 | 62.79 | 63.83 | 1,599,646 | -0.38(-0.59%) |
Dec 12, 2013 | 64.64 | 64.64 | 63.53 | 64.21 | 1,886,069 | -0.66(-1.02%) |
Dec 11, 2013 | 64.79 | 65.51 | 64.69 | 64.87 | 1,604,740 | +0.19(+0.30%) |
Dec 10, 2013 | 64.87 | 64.88 | 64.18 | 64.68 | 981,497 | -0.25(-0.39%) |
Dec 09, 2013 | 65.03 | 65.34 | 64.57 | 64.93 | 750,857 | +0.16(+0.24%) |
Dec 06, 2013 | 64.51 | 64.99 | 64.45 | 64.77 | 951,811 | +0.86(+1.35%) |
Dec 05, 2013 | 64.16 | 64.40 | 63.82 | 63.91 | 1,273,409 | -0.33(-0.51%) |
Dec 04, 2013 | 64.96 | 65.12 | 63.76 | 64.24 | 2,593,401 | -1.22(-1.87%) |
Dec 03, 2013 | 65.51 | 65.80 | 64.93 | 65.46 | 2,019,595 | -0.34(-0.52%) |
Dec 02, 2013 | 65.90 | 66.16 | 65.42 | 65.80 | 1,293,613 | -0.07(-0.11%) |
Nov 29, 2013 | 66.14 | 66.58 | 65.85 | 65.87 | 677,870 | -0.25(-0.39%) |
Nov 27, 2013 | 65.87 | 66.28 | 65.45 | 66.13 | 1,287,644 | +0.16(+0.24%) |
Nov 26, 2013 | 65.42 | 66.31 | 65.41 | 65.97 | 1,568,916 | +0.83(+1.28%) |
Nov 25, 2013 | 65.67 | 65.92 | 65.00 | 65.13 | 1,067,855 | -0.60(-0.92%) |
Nov 22, 2013 | 64.93 | 65.75 | 64.90 | 65.74 | 2,011,950 | +0.88(+1.35%) |
Nov 21, 2013 | 64.42 | 64.91 | 64.19 | 64.86 | 1,286,541 | +0.62(+0.97%) |
Nov 20, 2013 | 63.88 | 64.77 | 63.54 | 64.24 | 1,456,472 | +0.65(+1.02%) |
Nov 19, 2013 | 63.71 | 63.95 | 63.37 | 63.59 | 1,263,272 | -0.26(-0.41%) |
Nov 18, 2013 | 64.52 | 64.58 | 63.67 | 63.85 | 1,076,909 | -0.71(-1.10%) |
Nov 15, 2013 | 64.18 | 64.56 | 63.57 | 64.56 | 1,768,729 | +0.20(+0.31%) |
Nov 14, 2013 | 64.03 | 64.56 | 63.99 | 64.36 | 1,252,098 | +0.36(+0.56%) |
Nov 13, 2013 | 61.58 | 64.06 | 61.58 | 64.00 | 2,587,011 | +2.06(+3.32%) |
Nov 12, 2013 | 61.86 | 62.29 | 61.81 | 61.94 | 1,077,799 | -0.19(-0.31%) |
Nov 11, 2013 | 62.01 | 62.37 | 61.94 | 62.14 | 1,063,129 | -0.05(-0.08%) |
Nov 08, 2013 | 61.48 | 62.22 | 61.29 | 62.19 | 1,204,435 | +0.56(+0.91%) |
Nov 07, 2013 | 62.50 | 62.74 | 61.54 | 61.63 | 1,561,406 | -0.81(-1.31%) |
Nov 06, 2013 | 62.01 | 62.50 | 61.84 | 62.44 | 1,463,180 | +0.44(+0.71%) |
Nov 05, 2013 | 60.78 | 62.23 | 60.73 | 62.01 | 1,742,853 | +0.53(+0.87%) |
Nov 04, 2013 | 61.65 | 62.07 | 61.06 | 61.47 | 2,036,377 | +0.18(+0.29%) |