Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.80 | 49.88 | 49.08 | 49.23 | 643,952 | -0.25(-0.51%) |
Oct 30, 2014 | 49.33 | 49.64 | 49.13 | 49.48 | 448,307 | +0.15(+0.31%) |
Oct 29, 2014 | 49.45 | 49.58 | 49.08 | 49.33 | 810,230 | -0.22(-0.44%) |
Oct 28, 2014 | 49.34 | 49.63 | 49.25 | 49.54 | 760,470 | +0.20(+0.41%) |
Oct 27, 2014 | 49.23 | 49.52 | 49.50 | 49.34 | 909,247 | -0.15(-0.31%) |
Oct 24, 2014 | 49.06 | 49.67 | 48.99 | 49.50 | 763,184 | +0.43(+0.88%) |
Oct 23, 2014 | 48.65 | 49.43 | 47.60 | 49.06 | 1,852,815 | +0.59(+1.23%) |
Oct 22, 2014 | 53.36 | 53.91 | 48.37 | 48.47 | 3,979,969 | -6.67(-12.10%) |
Oct 21, 2014 | 54.03 | 55.26 | 53.84 | 55.14 | 1,219,953 | +1.32(+2.45%) |
Oct 20, 2014 | 52.98 | 53.97 | 52.94 | 53.82 | 719,950 | +0.84(+1.59%) |
Oct 17, 2014 | 53.20 | 53.57 | 52.76 | 52.98 | 474,443 | +0.26(+0.50%) |
Oct 16, 2014 | 51.92 | 52.87 | 51.76 | 52.72 | 549,448 | +0.07(+0.13%) |
Oct 15, 2014 | 52.07 | 52.85 | 51.63 | 52.65 | 943,882 | +0.27(+0.52%) |
Oct 14, 2014 | 52.46 | 52.79 | 51.97 | 52.38 | 644,873 | +0.30(+0.58%) |
Oct 13, 2014 | 52.74 | 52.87 | 51.84 | 52.08 | 649,208 | -0.63(-1.20%) |
Oct 10, 2014 | 52.74 | 53.37 | 52.66 | 52.71 | 450,433 | -0.17(-0.32%) |
Oct 09, 2014 | 53.67 | 54.12 | 52.88 | 52.88 | 486,099 | -1.07(-1.99%) |
Oct 08, 2014 | 53.09 | 54.03 | 52.72 | 53.95 | 471,591 | +0.83(+1.56%) |
Oct 07, 2014 | 53.81 | 53.96 | 53.13 | 53.13 | 361,097 | -0.86(-1.60%) |
Oct 06, 2014 | 54.27 | 54.47 | 53.50 | 53.99 | 555,491 | -0.15(-0.27%) |
Oct 03, 2014 | 54.31 | 54.55 | 54.01 | 54.14 | 372,966 | +0.19(+0.34%) |
Oct 02, 2014 | 53.47 | 54.05 | 53.36 | 53.95 | 582,154 | +0.31(+0.58%) |
Oct 01, 2014 | 53.07 | 53.73 | 52.97 | 53.64 | 884,525 | +0.33(+0.62%) |
Sep 30, 2014 | 53.70 | 53.70 | 52.96 | 53.31 | 504,041 | -0.51(-0.95%) |
Sep 29, 2014 | 53.80 | 53.99 | 53.33 | 53.82 | 605,624 | -0.46(-0.84%) |
Sep 26, 2014 | 54.23 | 54.33 | 53.96 | 54.28 | 370,079 | +0.00(+0.00%) |
Sep 25, 2014 | 54.61 | 54.76 | 53.93 | 54.28 | 450,231 | -0.68(-1.24%) |
Sep 24, 2014 | 54.37 | 55.16 | 54.29 | 54.96 | 508,873 | +0.59(+1.08%) |
Sep 23, 2014 | 55.29 | 55.30 | 54.27 | 54.37 | 524,993 | -0.93(-1.68%) |
Sep 22, 2014 | 55.95 | 56.19 | 55.21 | 55.30 | 517,384 | -0.73(-1.30%) |
Sep 19, 2014 | 56.70 | 56.78 | 55.86 | 56.02 | 845,345 | -0.53(-0.94%) |
Sep 18, 2014 | 56.58 | 56.82 | 56.45 | 56.55 | 334,262 | +0.04(+0.07%) |
Sep 17, 2014 | 56.84 | 56.89 | 56.18 | 56.52 | 337,916 | -0.22(-0.38%) |
Sep 16, 2014 | 56.56 | 56.94 | 56.38 | 56.73 | 481,950 | +0.03(+0.05%) |
Sep 15, 2014 | 56.72 | 56.87 | 56.35 | 56.70 | 308,421 | -0.02(-0.04%) |
Sep 12, 2014 | 56.86 | 56.86 | 56.09 | 56.72 | 446,536 | -0.12(-0.22%) |
Sep 11, 2014 | 56.63 | 56.96 | 56.21 | 56.85 | 530,786 | +0.03(+0.05%) |
Sep 10, 2014 | 56.99 | 57.13 | 56.60 | 56.82 | 509,437 | -0.09(-0.16%) |
Sep 09, 2014 | 57.11 | 57.26 | 56.74 | 56.91 | 303,576 | -0.35(-0.61%) |
Sep 08, 2014 | 57.63 | 57.76 | 57.11 | 57.26 | 379,839 | -0.51(-0.89%) |
Sep 05, 2014 | 57.10 | 58.21 | 56.90 | 57.77 | 765,356 | +0.60(+1.04%) |
Sep 04, 2014 | 56.78 | 57.30 | 56.69 | 57.18 | 538,987 | +0.55(+0.97%) |
Sep 03, 2014 | 56.06 | 56.69 | 56.06 | 56.62 | 697,103 | +0.73(+1.30%) |
Sep 02, 2014 | 55.98 | 56.08 | 55.52 | 55.90 | 1,205,396 | -0.15(-0.27%) |
Aug 29, 2014 | 56.56 | 56.05 | 56.05 | 56.05 | 910,348 | -0.34(-0.61%) |
Aug 28, 2014 | 56.41 | 56.75 | 56.12 | 56.39 | 594,492 | -0.11(-0.19%) |
Aug 27, 2014 | 56.54 | 56.60 | 56.30 | 56.50 | 424,392 | +0.04(+0.07%) |
Aug 26, 2014 | 56.66 | 56.94 | 56.30 | 56.46 | 390,193 | -0.24(-0.42%) |
Aug 25, 2014 | 56.71 | 56.99 | 56.57 | 56.70 | 378,927 | +0.15(+0.27%) |
Aug 22, 2014 | 56.71 | 56.96 | 56.53 | 56.55 | 365,930 | -0.16(-0.28%) |
Aug 21, 2014 | 56.64 | 56.86 | 56.48 | 56.71 | 559,415 | +0.18(+0.32%) |
Aug 20, 2014 | 56.54 | 56.64 | 56.12 | 56.52 | 333,467 | -0.06(-0.11%) |
Aug 19, 2014 | 56.54 | 56.85 | 56.54 | 56.59 | 425,605 | +0.11(+0.20%) |
Aug 18, 2014 | 56.65 | 56.82 | 56.40 | 56.47 | 422,895 | +0.24(+0.44%) |
Aug 15, 2014 | 56.70 | 57.01 | 55.94 | 56.23 | 676,624 | -0.42(-0.74%) |
Aug 14, 2014 | 56.28 | 56.84 | 56.19 | 56.65 | 1,156,698 | +0.44(+0.79%) |
Aug 13, 2014 | 56.48 | 56.60 | 56.10 | 56.20 | 411,302 | -0.18(-0.33%) |
Aug 12, 2014 | 56.81 | 56.81 | 56.13 | 56.39 | 608,229 | -0.37(-0.65%) |
Aug 11, 2014 | 57.16 | 57.18 | 56.64 | 56.75 | 597,006 | -0.27(-0.47%) |
Aug 08, 2014 | 56.23 | 57.07 | 56.07 | 57.02 | 666,913 | +0.73(+1.29%) |
Aug 07, 2014 | 56.56 | 57.23 | 56.15 | 56.30 | 905,411 | -0.13(-0.23%) |
Aug 06, 2014 | 55.64 | 56.63 | 55.56 | 56.43 | 844,701 | +0.25(+0.45%) |
Aug 05, 2014 | 55.52 | 56.56 | 55.28 | 56.17 | 840,905 | +0.51(+0.92%) |
Aug 04, 2014 | 55.87 | 56.20 | 55.55 | 55.66 | 1,194,139 | -0.34(-0.61%) |
Aug 01, 2014 | 55.68 | 56.22 | 55.66 | 56.00 | 969,053 | +0.32(+0.58%) |
Jul 31, 2014 | 55.81 | 56.26 | 55.68 | 55.68 | 1,292,081 | -0.21(-0.37%) |
Jul 30, 2014 | 55.37 | 55.94 | 55.02 | 55.89 | 1,059,663 | +0.78(+1.42%) |
Jul 29, 2014 | 56.26 | 56.47 | 55.01 | 55.11 | 1,933,316 | -1.36(-2.41%) |
Jul 28, 2014 | 56.66 | 56.96 | 56.24 | 56.47 | 2,012,381 | -0.18(-0.31%) |
Jul 25, 2014 | 57.78 | 57.84 | 56.39 | 56.65 | 1,428,726 | -1.65(-2.83%) |
Jul 24, 2014 | 57.81 | 58.61 | 57.59 | 58.30 | 1,318,954 | +0.32(+0.55%) |
Jul 23, 2014 | 59.58 | 60.06 | 57.66 | 57.98 | 4,337,076 | -6.86(-10.57%) |
Jul 22, 2014 | 64.15 | 65.08 | 63.89 | 64.83 | 600,505 | +0.84(+1.32%) |
Jul 21, 2014 | 63.85 | 64.23 | 63.50 | 63.99 | 604,017 | -0.08(-0.13%) |
Jul 18, 2014 | 63.65 | 64.35 | 63.16 | 64.08 | 346,940 | +0.64(+1.01%) |
Jul 17, 2014 | 63.75 | 64.49 | 63.37 | 63.43 | 287,360 | -0.60(-0.94%) |
Jul 16, 2014 | 65.09 | 65.12 | 63.88 | 64.04 | 440,883 | -0.88(-1.36%) |
Jul 15, 2014 | 64.87 | 65.03 | 64.37 | 64.92 | 268,715 | -0.02(-0.02%) |
Jul 14, 2014 | 65.04 | 65.25 | 64.77 | 64.93 | 169,191 | +0.02(+0.04%) |
Jul 11, 2014 | 64.83 | 65.09 | 64.54 | 64.91 | 243,762 | +0.11(+0.18%) |
Jul 10, 2014 | 64.57 | 65.01 | 64.38 | 64.80 | 272,818 | -0.73(-1.11%) |
Jul 09, 2014 | 65.02 | 65.66 | 64.76 | 65.52 | 459,811 | +0.49(+0.75%) |
Jul 08, 2014 | 64.96 | 65.12 | 64.30 | 65.03 | 370,249 | +0.06(+0.09%) |
Jul 07, 2014 | 65.29 | 65.53 | 64.73 | 64.97 | 323,846 | -0.48(-0.74%) |
Jul 03, 2014 | 65.02 | 65.45 | 65.45 | 65.45 | 208,733 | +0.77(+1.19%) |
Jul 02, 2014 | 65.06 | 65.19 | 64.50 | 64.68 | 458,362 | -0.52(-0.80%) |
Jul 01, 2014 | 64.03 | 65.50 | 63.78 | 65.20 | 783,629 | +1.16(+1.82%) |
Jun 30, 2014 | 63.47 | 64.13 | 63.13 | 64.04 | 579,882 | +0.60(+0.94%) |
Jun 27, 2014 | 63.46 | 63.94 | 63.12 | 63.44 | 981,350 | -0.24(-0.38%) |
Jun 26, 2014 | 64.31 | 64.41 | 63.38 | 63.69 | 420,527 | -0.83(-1.28%) |
Jun 25, 2014 | 63.90 | 64.62 | 63.75 | 64.51 | 754,338 | +0.53(+0.83%) |
Jun 24, 2014 | 64.10 | 65.11 | 63.81 | 63.98 | 529,460 | -0.11(-0.18%) |
Jun 23, 2014 | 63.87 | 64.18 | 63.54 | 64.10 | 378,091 | +0.28(+0.43%) |
Jun 20, 2014 | 63.85 | 63.97 | 63.51 | 63.82 | 423,608 | +0.00(+0.00%) |
Jun 19, 2014 | 63.49 | 64.00 | 63.36 | 63.82 | 413,436 | +0.40(+0.63%) |
Jun 18, 2014 | 63.72 | 63.83 | 62.81 | 63.43 | 439,881 | -0.10(-0.16%) |
Jun 17, 2014 | 62.56 | 63.57 | 62.55 | 63.53 | 583,058 | +0.74(+1.18%) |
Jun 16, 2014 | 63.17 | 63.48 | 62.00 | 62.78 | 551,778 | -0.37(-0.58%) |
Jun 13, 2014 | 62.60 | 63.42 | 62.21 | 63.15 | 504,883 | +0.69(+1.11%) |
Jun 12, 2014 | 63.28 | 63.52 | 62.22 | 62.46 | 419,943 | -0.97(-1.53%) |
Jun 11, 2014 | 62.98 | 63.67 | 62.98 | 63.43 | 394,390 | +0.31(+0.49%) |
Jun 10, 2014 | 63.46 | 63.67 | 62.74 | 63.12 | 512,546 | -0.45(-0.70%) |
Jun 06, 2014 | 63.46 | 63.67 | 63.37 | 63.57 | 370,838 | +0.30(+0.47%) |
Jun 05, 2014 | 63.20 | 63.45 | 62.55 | 63.27 | 565,392 | +0.18(+0.29%) |
Jun 04, 2014 | 62.78 | 63.20 | 62.42 | 63.09 | 681,624 | +0.35(+0.56%) |
Jun 03, 2014 | 63.03 | 63.39 | 62.53 | 62.74 | 632,017 | -0.71(-1.12%) |
Jun 02, 2014 | 63.80 | 63.82 | 62.79 | 63.45 | 500,785 | -0.08(-0.12%) |
May 30, 2014 | 63.92 | 63.93 | 63.45 | 63.53 | 394,993 | -0.40(-0.63%) |
May 29, 2014 | 64.11 | 64.19 | 63.48 | 63.93 | 372,327 | +0.18(+0.29%) |
May 28, 2014 | 64.14 | 64.24 | 63.58 | 63.75 | 395,805 | -0.42(-0.65%) |
May 27, 2014 | 64.84 | 65.03 | 64.12 | 64.17 | 267,406 | -0.55(-0.86%) |
May 23, 2014 | 64.08 | 64.72 | 64.72 | 64.72 | 225,080 | +0.41(+0.63%) |
May 22, 2014 | 63.99 | 64.62 | 63.86 | 64.32 | 167,553 | +0.44(+0.68%) |
May 21, 2014 | 64.03 | 64.25 | 63.40 | 63.88 | 405,947 | -0.01(-0.01%) |
May 20, 2014 | 64.20 | 64.24 | 63.54 | 63.89 | 283,216 | -0.31(-0.48%) |
May 19, 2014 | 63.61 | 64.26 | 63.56 | 64.20 | 275,780 | +0.61(+0.95%) |
May 16, 2014 | 63.74 | 63.74 | 62.99 | 63.59 | 551,899 | +0.14(+0.23%) |
May 15, 2014 | 64.05 | 64.19 | 63.05 | 63.45 | 478,654 | -0.69(-1.08%) |
May 14, 2014 | 64.56 | 64.80 | 64.10 | 64.14 | 352,754 | -0.67(-1.03%) |
May 13, 2014 | 64.77 | 64.88 | 64.35 | 64.80 | 456,545 | +0.15(+0.23%) |
May 12, 2014 | 64.30 | 64.90 | 64.13 | 64.65 | 465,380 | +0.70(+1.09%) |
May 09, 2014 | 63.16 | 64.10 | 63.04 | 63.95 | 450,376 | +0.92(+1.46%) |
May 08, 2014 | 63.29 | 63.97 | 62.96 | 63.04 | 581,379 | -0.33(-0.51%) |
May 07, 2014 | 62.35 | 63.39 | 62.20 | 63.36 | 525,359 | +1.16(+1.87%) |
May 06, 2014 | 63.02 | 63.07 | 62.19 | 62.20 | 793,299 | -1.05(-1.67%) |
May 05, 2014 | 63.74 | 63.96 | 63.13 | 63.26 | 516,574 | -0.78(-1.22%) |
May 02, 2014 | 64.86 | 65.14 | 64.02 | 64.04 | 439,804 | -0.96(-1.47%) |
May 01, 2014 | 64.39 | 65.00 | 64.02 | 64.99 | 498,973 | +0.56(+0.87%) |
Apr 30, 2014 | 63.70 | 64.52 | 63.54 | 64.43 | 562,473 | +0.70(+1.10%) |
Apr 29, 2014 | 64.40 | 64.48 | 63.23 | 63.73 | 757,100 | -0.64(-1.00%) |
Apr 28, 2014 | 64.47 | 64.62 | 63.86 | 64.38 | 849,024 | +0.17(+0.27%) |
Apr 25, 2014 | 64.74 | 64.74 | 63.77 | 64.21 | 681,434 | -0.57(-0.88%) |
Apr 24, 2014 | 65.00 | 65.56 | 63.70 | 64.77 | 1,129,309 | +0.24(+0.36%) |
Apr 23, 2014 | 67.80 | 67.97 | 64.20 | 64.54 | 1,149,836 | -1.29(-1.96%) |
Apr 22, 2014 | 65.72 | 66.38 | 65.51 | 65.83 | 871,813 | +0.14(+0.21%) |
Apr 21, 2014 | 65.64 | 65.81 | 65.25 | 65.69 | 593,620 | +0.19(+0.29%) |
Apr 17, 2014 | 65.09 | 65.50 | 65.50 | 65.50 | 528,833 | +0.42(+0.64%) |
Apr 16, 2014 | 65.26 | 65.26 | 64.65 | 65.09 | 517,410 | +0.39(+0.61%) |
Apr 15, 2014 | 64.22 | 64.77 | 64.15 | 64.69 | 583,759 | +0.71(+1.10%) |
Apr 14, 2014 | 63.80 | 64.06 | 63.48 | 63.99 | 584,501 | +0.46(+0.72%) |
Apr 11, 2014 | 63.44 | 63.77 | 63.41 | 63.53 | 691,326 | -0.25(-0.39%) |
Apr 10, 2014 | 63.73 | 64.40 | 63.21 | 63.78 | 1,261,577 | +0.01(+0.01%) |
Apr 09, 2014 | 63.98 | 64.21 | 63.48 | 63.77 | 361,285 | +0.02(+0.04%) |
Apr 08, 2014 | 62.10 | 64.01 | 62.03 | 63.75 | 809,270 | +1.85(+2.99%) |
Apr 07, 2014 | 62.98 | 63.28 | 61.55 | 61.90 | 647,154 | -1.08(-1.71%) |
Apr 04, 2014 | 64.09 | 64.20 | 62.59 | 62.98 | 603,825 | -0.52(-0.81%) |
Apr 03, 2014 | 64.43 | 64.46 | 63.18 | 63.49 | 519,883 | -0.75(-1.17%) |
Apr 02, 2014 | 64.11 | 64.49 | 63.92 | 64.24 | 492,584 | +0.15(+0.24%) |
Apr 01, 2014 | 63.56 | 64.11 | 63.14 | 64.09 | 513,591 | +0.53(+0.84%) |
Mar 31, 2014 | 62.94 | 63.89 | 62.48 | 63.56 | 677,018 | +1.15(+1.84%) |
Mar 28, 2014 | 62.54 | 63.14 | 62.18 | 62.41 | 574,693 | +0.24(+0.38%) |
Mar 27, 2014 | 62.41 | 62.79 | 61.82 | 62.18 | 607,993 | -0.09(-0.15%) |
Mar 26, 2014 | 62.76 | 62.85 | 62.22 | 62.27 | 562,851 | +0.10(+0.16%) |
Mar 25, 2014 | 62.61 | 62.95 | 61.22 | 62.17 | 608,215 | -0.33(-0.53%) |
Mar 24, 2014 | 62.80 | 63.12 | 61.84 | 62.51 | 559,356 | +0.18(+0.29%) |
Mar 21, 2014 | 62.62 | 63.39 | 62.26 | 62.32 | 669,328 | +0.01(+0.01%) |
Mar 20, 2014 | 62.11 | 62.51 | 61.80 | 62.32 | 373,980 | +0.21(+0.34%) |
Mar 19, 2014 | 62.49 | 62.66 | 61.94 | 62.10 | 473,663 | -0.22(-0.35%) |
Mar 18, 2014 | 61.57 | 62.58 | 61.57 | 62.32 | 567,069 | +0.81(+1.32%) |
Mar 17, 2014 | 61.49 | 62.11 | 61.27 | 61.51 | 695,654 | +0.24(+0.40%) |
Mar 14, 2014 | 60.64 | 61.61 | 60.64 | 61.27 | 530,721 | +0.62(+1.03%) |
Mar 13, 2014 | 61.43 | 61.86 | 60.37 | 60.64 | 672,820 | -0.48(-0.79%) |
Mar 12, 2014 | 60.33 | 61.14 | 60.04 | 61.13 | 585,837 | +0.61(+1.01%) |
Mar 11, 2014 | 60.76 | 60.95 | 59.85 | 60.52 | 560,876 | -0.10(-0.16%) |
Mar 10, 2014 | 60.67 | 60.83 | 60.35 | 60.61 | 612,636 | -0.29(-0.48%) |
Mar 07, 2014 | 61.40 | 61.40 | 60.55 | 60.91 | 700,916 | +0.23(+0.37%) |
Mar 06, 2014 | 60.62 | 60.80 | 60.22 | 60.68 | 551,776 | +0.31(+0.51%) |
Mar 05, 2014 | 60.43 | 60.60 | 59.89 | 60.37 | 458,470 | -0.05(-0.09%) |
Mar 04, 2014 | 60.23 | 60.58 | 59.80 | 60.43 | 1,130,550 | +0.77(+1.30%) |
Mar 03, 2014 | 58.82 | 59.78 | 58.49 | 59.65 | 966,152 | +0.50(+0.85%) |
Feb 28, 2014 | 58.65 | 59.45 | 58.46 | 59.15 | 1,093,932 | -0.58(-0.97%) |
Feb 27, 2014 | 58.53 | 59.99 | 58.44 | 59.73 | 989,481 | +1.03(+1.76%) |
Feb 26, 2014 | 58.54 | 59.15 | 58.18 | 58.70 | 466,559 | +0.47(+0.80%) |
Feb 25, 2014 | 58.77 | 58.77 | 57.97 | 58.23 | 732,853 | -0.38(-0.65%) |
Feb 24, 2014 | 58.82 | 59.00 | 58.34 | 58.61 | 736,181 | +0.20(+0.35%) |
Feb 21, 2014 | 58.70 | 58.85 | 58.33 | 58.41 | 612,061 | -0.03(-0.05%) |
Feb 20, 2014 | 58.27 | 58.75 | 57.84 | 58.44 | 845,851 | +0.44(+0.75%) |
Feb 19, 2014 | 58.95 | 59.43 | 57.94 | 58.00 | 635,320 | -0.93(-1.57%) |
Feb 18, 2014 | 58.97 | 58.99 | 58.16 | 58.93 | 773,331 | +0.43(+0.73%) |
Feb 14, 2014 | 58.42 | 58.50 | 58.50 | 58.50 | 733,419 | -0.09(-0.15%) |
Feb 13, 2014 | 58.14 | 58.64 | 58.00 | 58.59 | 894,094 | +0.16(+0.27%) |
Feb 12, 2014 | 59.22 | 59.70 | 58.26 | 58.43 | 1,197,985 | -0.67(-1.13%) |
Feb 11, 2014 | 58.10 | 59.15 | 58.07 | 59.10 | 1,301,722 | +1.16(+2.00%) |
Feb 10, 2014 | 58.02 | 58.22 | 57.50 | 57.94 | 919,776 | -0.11(-0.19%) |
Feb 07, 2014 | 57.31 | 58.15 | 57.29 | 58.06 | 811,980 | +0.98(+1.71%) |
Feb 06, 2014 | 56.17 | 57.18 | 56.17 | 57.08 | 1,044,681 | -0.05(-0.09%) |
Feb 05, 2014 | 58.02 | 58.02 | 56.74 | 57.13 | 947,174 | -0.65(-1.13%) |
Feb 04, 2014 | 56.83 | 58.02 | 56.63 | 57.78 | 1,499,469 | +1.30(+2.30%) |
Feb 03, 2014 | 58.77 | 58.89 | 56.35 | 56.48 | 1,376,530 | -2.48(-4.21%) |
Jan 31, 2014 | 58.75 | 59.58 | 57.85 | 58.97 | 1,413,631 | -0.65(-1.09%) |
Jan 30, 2014 | 59.84 | 60.43 | 58.84 | 59.61 | 1,063,999 | +0.03(+0.05%) |
Jan 29, 2014 | 59.28 | 60.43 | 58.71 | 59.58 | 3,345,189 | -3.45(-5.48%) |
Jan 28, 2014 | 61.10 | 63.56 | 61.08 | 63.04 | 1,493,109 | +2.38(+3.92%) |
Jan 27, 2014 | 60.91 | 61.27 | 59.70 | 60.66 | 1,579,185 | -0.29(-0.48%) |
Jan 24, 2014 | 65.54 | 65.74 | 60.55 | 60.95 | 3,573,755 | -5.08(-7.69%) |
Jan 23, 2014 | 67.17 | 67.32 | 65.90 | 66.03 | 892,944 | -1.23(-1.82%) |
Jan 22, 2014 | 67.42 | 67.47 | 66.82 | 67.26 | 604,540 | +0.01(+0.01%) |
Jan 21, 2014 | 68.31 | 68.40 | 66.51 | 67.25 | 593,498 | -0.41(-0.61%) |
Jan 17, 2014 | 68.19 | 67.67 | 67.67 | 67.67 | 361,859 | -0.43(-0.63%) |
Jan 16, 2014 | 68.36 | 68.36 | 67.84 | 68.09 | 557,332 | -0.08(-0.12%) |
Jan 15, 2014 | 67.31 | 68.91 | 67.52 | 68.18 | 825,402 | +0.87(+1.29%) |
Jan 14, 2014 | 67.11 | 67.54 | 66.86 | 67.31 | 602,040 | +0.21(+0.31%) |
Jan 13, 2014 | 67.66 | 68.07 | 66.87 | 67.10 | 554,891 | -0.71(-1.05%) |
Jan 10, 2014 | 67.90 | 68.36 | 67.34 | 67.82 | 777,325 | +0.09(+0.13%) |
Jan 09, 2014 | 68.10 | 68.55 | 67.41 | 67.73 | 903,835 | -0.37(-0.54%) |
Jan 08, 2014 | 69.29 | 69.71 | 67.53 | 68.09 | 1,249,578 | -1.22(-1.76%) |
Jan 07, 2014 | 69.35 | 69.77 | 68.57 | 69.31 | 515,400 | +0.14(+0.20%) |
Jan 06, 2014 | 70.42 | 70.42 | 69.16 | 69.18 | 427,158 | -1.06(-1.51%) |
Jan 03, 2014 | 70.41 | 70.64 | 69.30 | 70.24 | 475,081 | +0.28(+0.40%) |
Jan 02, 2014 | 71.11 | 71.22 | 69.49 | 69.96 | 472,035 | -1.17(-1.65%) |
Dec 31, 2013 | 72.01 | 71.13 | 71.13 | 71.13 | 460,729 | -0.76(-1.06%) |
Dec 30, 2013 | 71.78 | 72.16 | 71.12 | 71.89 | 329,831 | +0.47(+0.66%) |
Dec 27, 2013 | 71.80 | 72.04 | 71.07 | 71.42 | 347,959 | -0.47(-0.66%) |
Dec 26, 2013 | 72.57 | 73.10 | 71.65 | 71.89 | 337,217 | -0.26(-0.35%) |
Dec 24, 2013 | 72.28 | 72.54 | 71.97 | 72.15 | 147,328 | -0.09(-0.12%) |
Dec 23, 2013 | 72.36 | 72.56 | 71.97 | 72.24 | 403,626 | +0.53(+0.75%) |
Dec 20, 2013 | 71.49 | 72.03 | 71.28 | 71.71 | 1,486,908 | +0.32(+0.45%) |
Dec 19, 2013 | 71.19 | 71.53 | 70.89 | 71.38 | 581,962 | +0.05(+0.07%) |
Dec 18, 2013 | 70.79 | 71.48 | 69.43 | 71.33 | 679,578 | +0.82(+1.16%) |
Dec 17, 2013 | 69.88 | 70.63 | 69.02 | 70.51 | 725,164 | +0.90(+1.30%) |
Dec 16, 2013 | 70.04 | 70.07 | 68.96 | 69.61 | 777,983 | -0.09(-0.13%) |
Dec 13, 2013 | 69.97 | 70.26 | 69.37 | 69.70 | 361,206 | -0.04(-0.05%) |
Dec 12, 2013 | 70.38 | 70.74 | 69.65 | 69.73 | 541,540 | -0.72(-1.02%) |
Dec 11, 2013 | 70.70 | 70.75 | 70.15 | 70.45 | 620,069 | +0.04(+0.06%) |
Dec 10, 2013 | 69.76 | 70.50 | 69.50 | 70.41 | 432,719 | +0.37(+0.52%) |
Dec 09, 2013 | 69.97 | 70.53 | 69.67 | 70.04 | 454,095 | +0.32(+0.46%) |
Dec 06, 2013 | 69.09 | 69.76 | 68.84 | 69.72 | 251,818 | +1.39(+2.03%) |
Dec 05, 2013 | 67.71 | 68.39 | 67.28 | 68.33 | 434,016 | +0.79(+1.17%) |
Dec 04, 2013 | 67.40 | 67.93 | 67.05 | 67.54 | 339,692 | -0.11(-0.17%) |
Dec 03, 2013 | 67.82 | 68.43 | 67.45 | 67.65 | 526,793 | -0.27(-0.40%) |
Dec 02, 2013 | 68.31 | 68.72 | 67.78 | 67.92 | 374,630 | -0.36(-0.53%) |
Nov 29, 2013 | 68.64 | 69.01 | 68.25 | 68.28 | 163,165 | -0.12(-0.17%) |
Nov 27, 2013 | 69.10 | 69.41 | 68.06 | 68.40 | 301,197 | -0.69(-1.00%) |
Nov 26, 2013 | 68.50 | 69.42 | 68.49 | 69.08 | 443,348 | +0.52(+0.75%) |
Nov 25, 2013 | 68.38 | 68.74 | 68.28 | 68.57 | 310,911 | +0.21(+0.31%) |
Nov 22, 2013 | 67.91 | 68.43 | 67.75 | 68.36 | 360,051 | +0.57(+0.84%) |
Nov 21, 2013 | 66.94 | 67.90 | 66.92 | 67.79 | 390,486 | +0.98(+1.47%) |
Nov 20, 2013 | 66.85 | 67.50 | 66.47 | 66.81 | 273,885 | +0.16(+0.24%) |
Nov 19, 2013 | 67.79 | 68.00 | 66.43 | 66.65 | 389,678 | -1.15(-1.70%) |
Nov 18, 2013 | 67.71 | 68.22 | 67.56 | 67.81 | 385,010 | +0.10(+0.15%) |
Nov 15, 2013 | 67.69 | 68.10 | 67.19 | 67.70 | 443,123 | -0.04(-0.07%) |
Nov 14, 2013 | 67.03 | 68.07 | 66.99 | 67.75 | 381,675 | +0.90(+1.34%) |
Nov 13, 2013 | 65.54 | 66.89 | 65.54 | 66.85 | 449,703 | +1.09(+1.66%) |
Nov 12, 2013 | 65.88 | 66.26 | 65.41 | 65.76 | 370,130 | +0.10(+0.15%) |
Nov 11, 2013 | 65.14 | 65.75 | 64.82 | 65.66 | 565,084 | +0.99(+1.54%) |
Nov 08, 2013 | 64.14 | 64.71 | 63.59 | 64.67 | 649,780 | +0.14(+0.22%) |
Nov 07, 2013 | 66.94 | 67.04 | 64.44 | 64.52 | 639,121 | -2.13(-3.20%) |
Nov 06, 2013 | 67.15 | 67.19 | 66.29 | 66.65 | 460,272 | -0.31(-0.47%) |
Nov 05, 2013 | 68.05 | 68.34 | 66.35 | 66.97 | 595,281 | -1.41(-2.06%) |
Nov 04, 2013 | 68.42 | 68.63 | 67.61 | 68.37 | 636,951 | +0.40(+0.58%) |