Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 64.00 | 64.00 | 62.45 | 63.65 | 2,364,477 | +1.36(+2.18%) |
Oct 30, 2014 | 61.77 | 62.46 | 61.29 | 62.29 | 1,178,263 | +0.34(+0.55%) |
Oct 29, 2014 | 61.53 | 61.72 | 61.26 | 61.95 | 939,097 | +0.52(+0.85%) |
Oct 28, 2014 | 61.71 | 62.09 | 61.23 | 61.43 | 1,657,862 | +0.08(+0.13%) |
Oct 27, 2014 | 62.21 | 62.20 | 60.93 | 61.35 | 1,082,611 | -0.85(-1.37%) |
Oct 24, 2014 | 61.21 | 62.88 | 60.81 | 62.20 | 1,733,838 | +1.20(+1.97%) |
Oct 23, 2014 | 60.41 | 61.55 | 60.04 | 61.00 | 1,531,805 | +1.27(+2.13%) |
Oct 22, 2014 | 60.88 | 61.35 | 59.67 | 59.73 | 1,472,967 | -0.93(-1.53%) |
Oct 21, 2014 | 59.14 | 61.00 | 58.93 | 60.66 | 1,808,591 | +1.96(+3.34%) |
Oct 20, 2014 | 58.76 | 58.91 | 58.13 | 58.70 | 1,275,715 | +0.17(+0.29%) |
Oct 17, 2014 | 58.38 | 59.79 | 58.22 | 58.53 | 2,648,818 | +0.57(+0.98%) |
Oct 16, 2014 | 57.94 | 58.10 | 57.00 | 57.96 | 4,015,639 | -0.90(-1.53%) |
Oct 15, 2014 | 57.39 | 59.45 | 56.17 | 58.86 | 4,329,361 | +0.00(+0.00%) |
Oct 14, 2014 | 60.22 | 60.62 | 57.42 | 58.86 | 3,406,831 | -0.75(-1.26%) |
Oct 13, 2014 | 61.26 | 61.62 | 59.56 | 59.61 | 2,997,316 | -2.02(-3.28%) |
Oct 10, 2014 | 63.31 | 63.90 | 61.54 | 61.63 | 1,992,525 | -1.82(-2.87%) |
Oct 09, 2014 | 63.96 | 64.38 | 63.06 | 63.45 | 1,255,997 | -0.77(-1.20%) |
Oct 08, 2014 | 63.67 | 64.36 | 63.04 | 64.22 | 1,510,877 | +0.51(+0.80%) |
Oct 07, 2014 | 64.15 | 64.49 | 63.40 | 63.71 | 2,029,450 | -0.94(-1.45%) |
Oct 06, 2014 | 65.22 | 65.50 | 64.57 | 64.65 | 1,228,783 | -0.51(-0.78%) |
Oct 03, 2014 | 64.12 | 65.54 | 63.75 | 65.16 | 1,856,977 | +1.58(+2.49%) |
Oct 02, 2014 | 63.43 | 63.71 | 62.09 | 63.58 | 2,768,551 | -0.02(-0.03%) |
Oct 01, 2014 | 64.69 | 64.69 | 62.64 | 63.60 | 2,523,358 | -0.98(-1.52%) |
Sep 30, 2014 | 64.81 | 65.69 | 63.96 | 64.58 | 1,748,057 | -0.43(-0.66%) |
Sep 29, 2014 | 64.65 | 65.26 | 64.12 | 65.01 | 1,535,504 | +0.09(+0.14%) |
Sep 26, 2014 | 63.53 | 64.93 | 63.49 | 64.92 | 1,426,261 | +1.45(+2.28%) |
Sep 25, 2014 | 63.70 | 63.73 | 63.02 | 63.47 | 1,424,222 | -0.50(-0.78%) |
Sep 24, 2014 | 63.26 | 64.08 | 63.01 | 63.97 | 1,147,244 | +0.97(+1.54%) |
Sep 23, 2014 | 63.03 | 63.67 | 62.91 | 63.00 | 1,319,480 | -0.47(-0.74%) |
Sep 22, 2014 | 64.99 | 64.99 | 63.17 | 63.47 | 1,660,358 | -1.51(-2.32%) |
Sep 19, 2014 | 65.97 | 66.06 | 64.81 | 64.98 | 2,040,022 | -0.56(-0.85%) |
Sep 18, 2014 | 66.62 | 66.84 | 65.06 | 65.54 | 2,021,413 | -1.17(-1.75%) |
Sep 17, 2014 | 65.83 | 67.06 | 65.83 | 66.71 | 1,502,777 | +1.17(+1.79%) |
Sep 16, 2014 | 65.41 | 65.90 | 65.03 | 65.54 | 1,094,576 | -0.20(-0.30%) |
Sep 15, 2014 | 66.06 | 66.40 | 65.59 | 65.74 | 983,780 | -0.22(-0.33%) |
Sep 12, 2014 | 66.35 | 66.36 | 65.67 | 65.96 | 743,023 | -0.34(-0.51%) |
Sep 11, 2014 | 65.64 | 66.52 | 65.25 | 66.30 | 1,216,441 | +0.54(+0.82%) |
Sep 10, 2014 | 65.76 | 65.95 | 65.17 | 65.76 | 866,505 | -0.12(-0.18%) |
Sep 09, 2014 | 65.87 | 66.23 | 65.59 | 65.88 | 757,574 | -0.22(-0.33%) |
Sep 08, 2014 | 66.48 | 66.85 | 65.88 | 66.10 | 1,135,789 | -0.34(-0.51%) |
Sep 05, 2014 | 65.47 | 66.71 | 65.41 | 66.44 | 1,248,800 | +0.60(+0.91%) |
Sep 04, 2014 | 65.71 | 66.23 | 65.71 | 65.84 | 1,283,885 | -0.04(-0.06%) |
Sep 03, 2014 | 66.21 | 66.29 | 65.55 | 65.88 | 1,070,764 | -0.12(-0.18%) |
Sep 02, 2014 | 65.32 | 66.14 | 65.23 | 66.00 | 1,649,525 | +1.19(+1.84%) |
Aug 29, 2014 | 64.87 | 64.81 | 64.81 | 64.81 | 643,000 | +0.08(+0.12%) |
Aug 28, 2014 | 64.53 | 66.63 | 64.14 | 64.73 | 1,272,085 | +0.15(+0.23%) |
Aug 27, 2014 | 64.09 | 64.78 | 64.08 | 64.58 | 821,914 | +0.48(+0.75%) |
Aug 26, 2014 | 64.38 | 64.39 | 63.89 | 64.10 | 998,555 | -0.32(-0.50%) |
Aug 25, 2014 | 65.02 | 65.13 | 64.41 | 64.42 | 1,036,365 | -0.40(-0.62%) |
Aug 22, 2014 | 65.31 | 65.47 | 64.56 | 64.82 | 1,276,971 | -0.53(-0.81%) |
Aug 21, 2014 | 64.41 | 65.37 | 63.87 | 65.35 | 1,685,530 | +1.04(+1.62%) |
Aug 20, 2014 | 64.30 | 64.64 | 64.04 | 64.31 | 1,320,346 | -0.24(-0.37%) |
Aug 19, 2014 | 65.03 | 65.38 | 64.35 | 64.55 | 1,330,621 | -0.49(-0.75%) |
Aug 18, 2014 | 65.28 | 65.39 | 64.41 | 65.04 | 1,048,889 | +0.27(+0.42%) |
Aug 15, 2014 | 64.77 | 64.87 | 64.19 | 64.77 | 1,607,952 | +0.41(+0.64%) |
Aug 14, 2014 | 63.31 | 64.37 | 63.13 | 64.36 | 1,235,510 | +1.18(+1.87%) |
Aug 13, 2014 | 62.69 | 63.38 | 62.65 | 63.18 | 1,824,970 | +0.65(+1.04%) |
Aug 12, 2014 | 63.00 | 63.30 | 62.25 | 62.53 | 1,960,424 | -0.37(-0.59%) |
Aug 11, 2014 | 62.75 | 63.15 | 62.66 | 62.90 | 1,637,167 | +0.30(+0.48%) |
Aug 08, 2014 | 62.37 | 62.67 | 62.00 | 62.60 | 1,730,020 | +0.24(+0.38%) |
Aug 07, 2014 | 63.10 | 63.37 | 62.12 | 62.36 | 2,278,392 | -0.85(-1.34%) |
Aug 06, 2014 | 63.14 | 64.68 | 62.04 | 63.21 | 3,007,521 | +1.06(+1.71%) |
Aug 05, 2014 | 62.15 | 63.94 | 61.36 | 62.15 | 2,476,811 | -0.28(-0.45%) |
Aug 04, 2014 | 62.20 | 62.77 | 61.85 | 62.43 | 1,177,013 | +0.29(+0.47%) |
Aug 01, 2014 | 61.83 | 62.32 | 61.00 | 62.14 | 1,575,624 | +0.27(+0.44%) |
Jul 31, 2014 | 62.58 | 63.20 | 60.91 | 61.87 | 2,745,058 | -0.82(-1.31%) |
Jul 30, 2014 | 62.82 | 63.31 | 62.44 | 62.69 | 748,354 | +0.11(+0.18%) |
Jul 29, 2014 | 63.20 | 63.38 | 62.46 | 62.58 | 951,167 | -0.34(-0.54%) |
Jul 28, 2014 | 62.94 | 63.09 | 62.15 | 62.92 | 1,040,645 | -0.10(-0.16%) |
Jul 25, 2014 | 63.34 | 63.74 | 62.90 | 63.02 | 879,185 | -0.39(-0.62%) |
Jul 24, 2014 | 63.74 | 63.92 | 63.04 | 63.41 | 1,786,723 | -0.24(-0.38%) |
Jul 23, 2014 | 63.92 | 64.00 | 63.25 | 63.65 | 1,880,927 | +0.02(+0.03%) |
Jul 22, 2014 | 64.73 | 65.28 | 63.62 | 63.63 | 2,142,791 | -0.72(-1.12%) |
Jul 21, 2014 | 64.79 | 64.90 | 64.11 | 64.35 | 1,002,394 | -0.50(-0.77%) |
Jul 18, 2014 | 65.33 | 65.33 | 64.78 | 64.85 | 1,216,356 | +0.02(+0.03%) |
Jul 17, 2014 | 65.42 | 65.86 | 64.42 | 64.83 | 1,365,575 | -0.68(-1.04%) |
Jul 16, 2014 | 65.59 | 66.75 | 65.31 | 65.51 | 1,052,079 | +0.18(+0.28%) |
Jul 15, 2014 | 66.08 | 66.24 | 65.03 | 65.33 | 916,646 | -0.91(-1.37%) |
Jul 14, 2014 | 65.79 | 66.35 | 65.02 | 66.24 | 1,086,481 | +0.40(+0.61%) |
Jul 11, 2014 | 65.43 | 65.95 | 65.14 | 65.84 | 853,573 | +0.69(+1.06%) |
Jul 10, 2014 | 64.95 | 65.70 | 64.86 | 65.15 | 1,179,521 | -0.81(-1.23%) |
Jul 09, 2014 | 65.57 | 66.05 | 64.80 | 65.96 | 1,255,438 | +0.80(+1.23%) |
Jul 08, 2014 | 65.78 | 66.11 | 64.35 | 65.16 | 2,331,324 | -0.80(-1.21%) |
Jul 07, 2014 | 67.50 | 67.50 | 65.46 | 65.96 | 2,404,759 | -0.41(-0.62%) |
Jul 03, 2014 | 66.30 | 66.37 | 66.37 | 66.37 | 678,900 | +0.15(+0.23%) |
Jul 02, 2014 | 65.61 | 66.65 | 65.49 | 66.22 | 1,099,094 | +0.61(+0.93%) |
Jul 01, 2014 | 65.35 | 65.93 | 65.20 | 65.61 | 1,672,943 | +0.53(+0.81%) |
Jun 30, 2014 | 65.16 | 65.49 | 64.56 | 65.08 | 1,905,999 | -0.56(-0.85%) |
Jun 27, 2014 | 63.76 | 65.75 | 63.47 | 65.64 | 4,628,803 | +1.88(+2.95%) |
Jun 26, 2014 | 63.34 | 64.16 | 62.27 | 63.76 | 1,986,140 | +0.63(+1.00%) |
Jun 25, 2014 | 62.00 | 63.25 | 61.76 | 63.13 | 1,673,711 | +0.94(+1.51%) |
Jun 24, 2014 | 62.63 | 63.19 | 61.84 | 62.19 | 1,691,089 | -0.30(-0.48%) |
Jun 23, 2014 | 62.50 | 62.69 | 61.32 | 62.49 | 2,691,275 | +1.20(+1.96%) |
Jun 20, 2014 | 60.30 | 62.17 | 60.25 | 61.29 | 5,135,277 | +1.48(+2.47%) |
Jun 19, 2014 | 60.00 | 60.00 | 59.61 | 59.81 | 1,794,168 | +0.19(+0.32%) |
Jun 18, 2014 | 59.25 | 59.75 | 58.92 | 59.62 | 1,403,809 | +0.55(+0.93%) |
Jun 17, 2014 | 59.18 | 59.58 | 58.92 | 59.07 | 1,989,299 | -0.13(-0.22%) |
Jun 16, 2014 | 59.89 | 59.90 | 58.97 | 59.20 | 1,726,229 | +0.24(+0.41%) |
Jun 13, 2014 | 59.19 | 59.19 | 58.54 | 58.96 | 1,193,251 | -0.08(-0.14%) |
Jun 12, 2014 | 59.37 | 59.65 | 58.75 | 59.04 | 1,143,864 | -0.46(-0.77%) |
Jun 11, 2014 | 59.20 | 59.77 | 58.96 | 59.50 | 1,589,997 | +0.10(+0.17%) |
Jun 10, 2014 | 58.84 | 59.51 | 58.33 | 59.40 | 1,728,551 | +0.89(+1.52%) |
Jun 06, 2014 | 58.51 | 58.86 | 58.09 | 58.51 | 1,383,420 | +0.06(+0.10%) |
Jun 05, 2014 | 59.35 | 59.35 | 57.86 | 58.45 | 2,639,151 | -0.50(-0.85%) |
Jun 04, 2014 | 58.99 | 59.22 | 58.75 | 58.95 | 1,628,845 | -0.30(-0.51%) |
Jun 03, 2014 | 59.20 | 59.45 | 58.98 | 59.25 | 2,056,865 | +0.15(+0.25%) |
Jun 02, 2014 | 58.63 | 59.28 | 58.59 | 59.10 | 2,521,123 | +0.44(+0.75%) |
May 30, 2014 | 59.82 | 59.85 | 58.36 | 58.66 | 2,758,027 | -0.89(-1.49%) |
May 29, 2014 | 59.49 | 59.71 | 59.19 | 59.55 | 1,616,765 | +0.36(+0.61%) |
May 28, 2014 | 59.73 | 59.98 | 58.75 | 59.19 | 3,246,275 | -0.67(-1.12%) |
May 27, 2014 | 60.00 | 60.40 | 59.51 | 59.86 | 3,090,156 | -0.01(-0.02%) |
May 23, 2014 | 58.24 | 59.87 | 59.87 | 59.87 | 4,228,600 | +1.87(+3.22%) |
May 22, 2014 | 58.07 | 58.19 | 57.21 | 58.00 | 1,434,223 | +0.36(+0.62%) |
May 21, 2014 | 57.85 | 58.22 | 57.46 | 57.64 | 1,806,717 | +0.11(+0.19%) |
May 20, 2014 | 58.00 | 58.51 | 57.19 | 57.53 | 4,504,340 | -1.83(-3.08%) |
May 19, 2014 | 58.92 | 61.28 | 57.87 | 59.36 | 7,502,257 | -0.59(-0.98%) |
May 16, 2014 | 60.20 | 60.27 | 59.07 | 59.95 | 2,272,167 | -0.32(-0.53%) |
May 15, 2014 | 60.03 | 60.37 | 58.90 | 60.27 | 2,299,626 | +0.09(+0.15%) |
May 14, 2014 | 61.07 | 61.19 | 59.89 | 60.18 | 2,219,504 | -0.87(-1.43%) |
May 13, 2014 | 59.80 | 61.15 | 58.46 | 61.05 | 4,839,573 | +0.08(+0.13%) |
May 12, 2014 | 60.52 | 61.52 | 60.44 | 60.97 | 2,444,770 | +0.34(+0.56%) |
May 09, 2014 | 60.57 | 60.95 | 58.83 | 60.63 | 3,086,162 | +0.49(+0.81%) |
May 08, 2014 | 60.03 | 63.35 | 58.90 | 60.14 | 6,056,808 | -2.52(-4.02%) |
May 07, 2014 | 62.60 | 62.91 | 61.73 | 62.66 | 3,384,925 | +0.21(+0.34%) |
May 06, 2014 | 62.86 | 62.95 | 61.87 | 62.45 | 2,361,451 | -0.35(-0.56%) |
May 05, 2014 | 61.34 | 62.97 | 60.61 | 62.80 | 2,334,375 | +0.98(+1.59%) |
May 02, 2014 | 60.55 | 62.00 | 60.20 | 61.82 | 3,609,093 | +1.61(+2.67%) |
May 01, 2014 | 59.14 | 61.55 | 58.17 | 60.21 | 8,883,323 | +3.35(+5.89%) |
Apr 30, 2014 | 56.08 | 57.02 | 55.51 | 56.86 | 1,649,000 | +0.48(+0.85%) |
Apr 29, 2014 | 56.46 | 56.66 | 55.84 | 56.38 | 2,278,111 | +0.15(+0.27%) |
Apr 28, 2014 | 58.31 | 58.70 | 55.45 | 56.23 | 3,886,536 | -1.75(-3.02%) |
Apr 25, 2014 | 59.63 | 59.63 | 57.07 | 57.98 | 2,796,175 | -1.73(-2.90%) |
Apr 24, 2014 | 60.04 | 60.32 | 59.31 | 59.71 | 1,118,254 | -0.03(-0.05%) |
Apr 23, 2014 | 59.62 | 60.36 | 59.43 | 59.74 | 1,474,102 | +0.32(+0.54%) |
Apr 22, 2014 | 59.84 | 60.20 | 59.39 | 59.42 | 1,612,210 | -0.55(-0.92%) |
Apr 21, 2014 | 59.21 | 60.16 | 58.98 | 59.97 | 1,172,155 | +0.50(+0.84%) |
Apr 17, 2014 | 58.76 | 59.47 | 59.47 | 59.47 | 3,137,700 | +0.49(+0.83%) |
Apr 16, 2014 | 58.01 | 59.23 | 57.51 | 58.98 | 3,423,405 | +1.28(+2.22%) |
Apr 15, 2014 | 57.81 | 58.53 | 56.85 | 57.70 | 1,895,879 | -0.19(-0.33%) |
Apr 14, 2014 | 58.05 | 58.96 | 57.11 | 57.89 | 2,747,896 | +0.40(+0.70%) |
Apr 11, 2014 | 58.37 | 59.22 | 57.36 | 57.49 | 2,917,250 | -1.29(-2.19%) |
Apr 10, 2014 | 60.73 | 61.21 | 58.60 | 58.78 | 2,326,843 | -2.05(-3.37%) |
Apr 09, 2014 | 59.81 | 60.96 | 59.52 | 60.83 | 1,832,247 | +1.16(+1.94%) |
Apr 08, 2014 | 59.78 | 60.01 | 58.57 | 59.67 | 2,924,478 | +0.16(+0.27%) |
Apr 07, 2014 | 62.04 | 62.17 | 58.30 | 59.51 | 6,164,366 | -2.73(-4.39%) |
Apr 04, 2014 | 64.40 | 64.40 | 61.64 | 62.24 | 3,270,728 | -1.61(-2.52%) |
Apr 03, 2014 | 64.12 | 64.52 | 63.15 | 63.85 | 2,023,994 | -0.22(-0.34%) |
Apr 02, 2014 | 63.74 | 64.24 | 63.38 | 64.07 | 1,323,947 | +0.17(+0.27%) |
Apr 01, 2014 | 62.45 | 64.28 | 62.06 | 63.90 | 3,760,783 | +1.69(+2.72%) |
Mar 31, 2014 | 61.89 | 62.66 | 61.76 | 62.21 | 2,180,729 | +0.41(+0.66%) |
Mar 28, 2014 | 61.82 | 62.26 | 61.40 | 61.80 | 1,839,429 | +0.58(+0.95%) |
Mar 27, 2014 | 61.71 | 63.23 | 60.36 | 61.22 | 5,217,442 | -0.87(-1.40%) |
Mar 26, 2014 | 58.73 | 63.98 | 57.67 | 62.09 | 15,256,560 | +3.67(+6.28%) |
Mar 25, 2014 | 59.69 | 59.86 | 58.37 | 58.42 | 2,847,065 | -0.72(-1.22%) |
Mar 24, 2014 | 61.20 | 61.22 | 57.81 | 59.14 | 6,018,920 | -1.93(-3.16%) |
Mar 21, 2014 | 62.85 | 62.99 | 61.02 | 61.07 | 2,770,960 | -1.35(-2.16%) |
Mar 20, 2014 | 61.68 | 63.04 | 61.55 | 62.42 | 1,368,741 | +0.48(+0.77%) |
Mar 19, 2014 | 61.97 | 62.26 | 61.40 | 61.94 | 1,227,545 | -0.14(-0.23%) |
Mar 18, 2014 | 61.78 | 62.33 | 61.14 | 62.08 | 1,238,899 | +0.11(+0.18%) |
Mar 17, 2014 | 62.01 | 62.44 | 61.40 | 61.97 | 1,368,025 | +0.39(+0.63%) |
Mar 14, 2014 | 60.27 | 61.67 | 60.27 | 61.58 | 1,663,639 | +0.88(+1.45%) |
Mar 13, 2014 | 62.43 | 62.45 | 60.45 | 60.70 | 2,875,779 | -1.34(-2.16%) |
Mar 12, 2014 | 61.23 | 62.07 | 60.60 | 62.04 | 2,306,168 | +0.26(+0.42%) |
Mar 11, 2014 | 61.10 | 62.24 | 60.96 | 61.78 | 3,375,797 | +0.82(+1.35%) |
Mar 10, 2014 | 62.14 | 62.26 | 60.74 | 60.96 | 2,821,219 | -1.35(-2.17%) |
Mar 07, 2014 | 62.60 | 62.60 | 61.72 | 62.31 | 2,120,864 | +0.16(+0.26%) |
Mar 06, 2014 | 60.94 | 62.35 | 60.65 | 62.15 | 3,039,018 | +1.67(+2.76%) |
Mar 05, 2014 | 59.65 | 60.98 | 59.65 | 60.48 | 3,179,977 | +0.92(+1.54%) |
Mar 04, 2014 | 59.77 | 59.97 | 58.83 | 59.56 | 3,528,424 | +0.68(+1.15%) |
Mar 03, 2014 | 58.29 | 59.00 | 57.83 | 58.88 | 2,144,162 | +0.04(+0.07%) |
Feb 28, 2014 | 57.26 | 58.98 | 57.16 | 58.84 | 2,752,956 | +1.60(+2.80%) |
Feb 27, 2014 | 57.02 | 57.43 | 56.61 | 57.24 | 1,245,291 | -0.10(-0.17%) |
Feb 26, 2014 | 57.52 | 58.06 | 56.52 | 57.34 | 2,167,285 | -0.09(-0.16%) |
Feb 25, 2014 | 57.40 | 57.64 | 57.09 | 57.43 | 2,006,902 | +0.06(+0.10%) |
Feb 24, 2014 | 58.16 | 58.75 | 57.33 | 57.37 | 2,164,828 | -0.55(-0.95%) |
Feb 21, 2014 | 58.88 | 59.95 | 57.45 | 57.92 | 5,683,283 | +0.85(+1.49%) |
Feb 20, 2014 | 57.10 | 57.30 | 56.24 | 57.07 | 1,983,414 | +0.55(+0.97%) |
Feb 19, 2014 | 57.12 | 57.36 | 56.39 | 56.52 | 2,043,436 | -0.57(-1.00%) |
Feb 18, 2014 | 56.31 | 57.48 | 56.02 | 57.09 | 2,225,660 | +0.19(+0.33%) |
Feb 14, 2014 | 56.56 | 56.90 | 56.90 | 56.90 | 2,943,200 | -1.42(-2.43%) |
Feb 13, 2014 | 58.07 | 58.87 | 57.60 | 58.32 | 2,346,287 | +0.81(+1.41%) |
Feb 12, 2014 | 57.05 | 57.52 | 56.94 | 57.51 | 1,443,075 | +0.44(+0.77%) |
Feb 11, 2014 | 57.16 | 57.65 | 56.96 | 57.07 | 1,386,066 | +0.05(+0.09%) |
Feb 10, 2014 | 56.62 | 57.19 | 56.27 | 57.02 | 1,418,777 | +0.22(+0.39%) |
Feb 07, 2014 | 57.49 | 57.83 | 56.33 | 56.80 | 2,591,118 | -0.46(-0.80%) |
Feb 06, 2014 | 57.60 | 58.30 | 57.07 | 57.26 | 2,109,530 | +0.00(+0.00%) |
Feb 05, 2014 | 56.20 | 57.46 | 55.75 | 57.26 | 3,215,334 | +0.68(+1.20%) |
Feb 04, 2014 | 55.22 | 56.81 | 55.07 | 56.58 | 2,789,225 | +1.98(+3.63%) |
Feb 03, 2014 | 56.06 | 57.09 | 54.31 | 54.60 | 3,150,119 | -1.78(-3.16%) |
Jan 31, 2014 | 55.26 | 57.01 | 54.67 | 56.38 | 1,730,041 | -0.10(-0.18%) |
Jan 30, 2014 | 56.39 | 56.90 | 55.45 | 56.48 | 1,740,658 | +0.99(+1.78%) |
Jan 29, 2014 | 54.94 | 55.58 | 54.44 | 55.49 | 2,760,345 | +0.09(+0.16%) |
Jan 28, 2014 | 55.03 | 55.74 | 55.00 | 55.40 | 1,596,808 | +0.62(+1.13%) |
Jan 27, 2014 | 54.60 | 55.21 | 53.72 | 54.78 | 2,549,487 | +0.18(+0.33%) |
Jan 24, 2014 | 55.10 | 55.22 | 54.37 | 54.60 | 2,336,942 | -0.71(-1.28%) |
Jan 23, 2014 | 55.87 | 56.14 | 55.06 | 55.31 | 2,012,891 | -1.32(-2.33%) |
Jan 22, 2014 | 54.35 | 56.98 | 54.18 | 56.63 | 9,469,586 | +2.53(+4.68%) |
Jan 21, 2014 | 55.02 | 55.95 | 54.02 | 54.10 | 2,504,863 | -0.75(-1.37%) |
Jan 17, 2014 | 55.10 | 54.85 | 54.85 | 54.85 | 3,047,900 | -0.51(-0.92%) |
Jan 16, 2014 | 56.42 | 56.60 | 55.30 | 55.36 | 2,162,784 | -1.27(-2.24%) |
Jan 15, 2014 | 56.11 | 56.85 | 55.85 | 56.63 | 3,075,813 | +0.52(+0.93%) |
Jan 14, 2014 | 56.28 | 56.75 | 55.57 | 56.11 | 2,049,764 | +0.16(+0.29%) |
Jan 13, 2014 | 57.11 | 57.50 | 55.84 | 55.95 | 2,446,096 | -1.26(-2.20%) |
Jan 10, 2014 | 56.77 | 57.57 | 56.48 | 57.21 | 3,095,701 | +0.73(+1.29%) |
Jan 09, 2014 | 57.55 | 57.87 | 55.82 | 56.48 | 4,077,527 | -1.48(-2.55%) |
Jan 08, 2014 | 57.49 | 58.07 | 56.83 | 57.96 | 2,742,451 | +1.03(+1.81%) |
Jan 07, 2014 | 57.83 | 58.41 | 56.12 | 56.93 | 6,004,678 | -0.93(-1.61%) |
Jan 06, 2014 | 58.07 | 58.55 | 57.84 | 57.86 | 2,544,018 | +0.06(+0.10%) |
Jan 03, 2014 | 57.84 | 58.21 | 57.18 | 57.80 | 1,374,865 | +0.05(+0.09%) |
Jan 02, 2014 | 57.99 | 58.15 | 57.02 | 57.75 | 1,724,368 | -0.17(-0.29%) |
Dec 31, 2013 | 58.01 | 57.92 | 57.92 | 57.92 | 1,235,000 | +0.19(+0.33%) |
Dec 30, 2013 | 57.56 | 57.76 | 57.19 | 57.73 | 1,105,013 | +0.05(+0.09%) |
Dec 27, 2013 | 57.69 | 58.14 | 57.31 | 57.68 | 986,838 | +0.07(+0.12%) |
Dec 26, 2013 | 57.32 | 57.84 | 57.13 | 57.61 | 955,991 | +0.36(+0.63%) |
Dec 24, 2013 | 56.72 | 57.36 | 56.59 | 57.25 | 674,250 | +0.65(+1.15%) |
Dec 23, 2013 | 56.92 | 57.04 | 56.33 | 56.60 | 1,369,617 | +0.11(+0.19%) |
Dec 20, 2013 | 55.69 | 57.18 | 55.60 | 56.49 | 10,521,990 | +0.66(+1.18%) |
Dec 19, 2013 | 55.09 | 56.31 | 55.06 | 55.83 | 2,089,681 | +0.54(+0.98%) |
Dec 18, 2013 | 54.99 | 55.46 | 54.04 | 55.29 | 2,438,766 | +0.30(+0.55%) |
Dec 17, 2013 | 53.96 | 55.57 | 53.48 | 54.99 | 4,224,037 | +1.35(+2.52%) |
Dec 16, 2013 | 54.19 | 54.19 | 53.37 | 53.64 | 2,213,329 | +0.35(+0.66%) |
Dec 13, 2013 | 53.78 | 54.14 | 53.13 | 53.29 | 3,393,214 | +0.26(+0.49%) |
Dec 12, 2013 | 53.47 | 54.20 | 52.75 | 53.03 | 3,874,802 | -0.73(-1.36%) |
Dec 11, 2013 | 54.58 | 55.13 | 53.62 | 53.76 | 3,470,471 | -0.68(-1.25%) |
Dec 10, 2013 | 54.51 | 54.92 | 54.21 | 54.44 | 1,434,931 | -0.20(-0.37%) |
Dec 09, 2013 | 55.10 | 55.37 | 54.50 | 54.64 | 1,663,444 | -0.13(-0.24%) |
Dec 06, 2013 | 54.28 | 55.10 | 53.96 | 54.77 | 0 | +0.68(+1.26%) |
Dec 05, 2013 | 53.56 | 54.20 | 53.37 | 54.09 | 1,941,277 | +0.53(+0.99%) |
Dec 04, 2013 | 53.33 | 53.70 | 52.55 | 53.56 | 2,191,291 | -0.17(-0.32%) |
Dec 03, 2013 | 53.73 | 53.94 | 53.30 | 53.73 | 1,331,900 | -0.11(-0.20%) |
Dec 02, 2013 | 54.05 | 54.34 | 53.56 | 53.84 | 1,303,925 | -0.32(-0.59%) |
Nov 29, 2013 | 54.24 | 54.39 | 53.88 | 54.16 | 0 | -0.13(-0.24%) |
Nov 27, 2013 | 53.95 | 54.34 | 53.58 | 54.29 | 0 | +0.23(+0.43%) |
Nov 26, 2013 | 52.01 | 54.19 | 51.83 | 54.06 | 0 | +2.06(+3.96%) |
Nov 25, 2013 | 52.09 | 52.24 | 51.41 | 52.00 | 1,975,936 | -0.21(-0.40%) |
Nov 22, 2013 | 50.39 | 52.78 | 50.12 | 52.21 | 0 | +2.11(+4.21%) |
Nov 21, 2013 | 49.53 | 50.43 | 49.31 | 50.10 | 5,526,651 | +0.81(+1.64%) |
Nov 20, 2013 | 50.74 | 50.74 | 49.01 | 49.29 | 2,918,390 | -0.35(-0.71%) |
Nov 19, 2013 | 50.46 | 50.62 | 49.43 | 49.64 | 2,383,273 | -0.94(-1.86%) |
Nov 18, 2013 | 51.06 | 51.50 | 50.49 | 50.58 | 2,230,876 | -0.36(-0.71%) |
Nov 15, 2013 | 50.14 | 51.00 | 50.07 | 50.94 | 0 | -0.12(-0.24%) |
Nov 14, 2013 | 51.57 | 51.57 | 50.64 | 51.06 | 2,260,483 | +0.71(+1.41%) |
Nov 12, 2013 | 49.39 | 50.40 | 48.45 | 50.35 | 0 | +2.85(+6.00%) |
Nov 11, 2013 | 47.98 | 48.36 | 47.45 | 47.50 | 2,042,020 | -0.75(-1.55%) |
Nov 08, 2013 | 48.31 | 48.59 | 47.87 | 48.25 | 0 | +0.05(+0.10%) |
Nov 07, 2013 | 49.03 | 49.30 | 48.11 | 48.20 | 2,086,600 | -0.64(-1.31%) |
Nov 06, 2013 | 49.10 | 49.35 | 48.38 | 48.84 | 1,559,399 | -0.02(-0.04%) |
Nov 05, 2013 | 48.39 | 48.91 | 47.73 | 48.86 | 1,974,130 | +0.42(+0.87%) |
Nov 04, 2013 | 48.55 | 48.61 | 47.93 | 48.44 | 1,134,276 | -0.06(-0.12%) |