Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 59.93 | 60.65 | 59.87 | 59.94 | 832,060 | -0.22(-0.36%) |
Nov 26, 2014 | 59.44 | 60.16 | 60.16 | 60.16 | 3,065,818 | +0.93(+1.58%) |
Nov 25, 2014 | 57.87 | 59.45 | 57.86 | 59.22 | 2,277,073 | +1.33(+2.30%) |
Nov 24, 2014 | 58.11 | 58.22 | 57.53 | 57.89 | 1,435,121 | -0.20(-0.35%) |
Nov 21, 2014 | 57.55 | 58.60 | 57.25 | 58.10 | 2,883,238 | +1.59(+2.81%) |
Nov 20, 2014 | 56.78 | 57.05 | 56.43 | 56.51 | 3,394,469 | -0.65(-1.14%) |
Nov 19, 2014 | 58.71 | 58.72 | 56.90 | 57.16 | 2,472,443 | -1.64(-2.78%) |
Nov 18, 2014 | 59.04 | 59.82 | 58.70 | 58.80 | 2,629,248 | -0.24(-0.40%) |
Nov 17, 2014 | 58.62 | 59.26 | 58.57 | 59.04 | 2,225,639 | +0.21(+0.36%) |
Nov 14, 2014 | 58.26 | 59.48 | 58.26 | 58.83 | 2,401,228 | +0.51(+0.88%) |
Nov 13, 2014 | 59.15 | 59.28 | 58.24 | 58.32 | 1,437,669 | -0.63(-1.06%) |
Nov 12, 2014 | 57.41 | 59.28 | 57.25 | 58.94 | 3,488,226 | +1.48(+2.57%) |
Nov 11, 2014 | 57.46 | 57.72 | 56.81 | 57.46 | 1,529,183 | +0.00(+0.00%) |
Nov 10, 2014 | 56.65 | 57.63 | 55.95 | 57.46 | 3,482,176 | +0.81(+1.43%) |
Nov 07, 2014 | 56.90 | 57.18 | 56.60 | 56.65 | 3,260,291 | -0.29(-0.51%) |
Nov 06, 2014 | 57.12 | 57.68 | 56.73 | 56.95 | 1,845,791 | -0.10(-0.17%) |
Nov 05, 2014 | 57.31 | 57.31 | 56.63 | 57.04 | 3,565,687 | +0.12(+0.20%) |
Nov 04, 2014 | 57.12 | 57.53 | 56.82 | 56.93 | 2,181,418 | -0.50(-0.87%) |
Nov 03, 2014 | 56.95 | 58.00 | 56.95 | 57.42 | 3,469,958 | +0.48(+0.84%) |
Oct 31, 2014 | 57.45 | 57.76 | 56.76 | 56.95 | 2,810,375 | -0.07(-0.12%) |
Oct 30, 2014 | 57.03 | 57.44 | 56.78 | 57.01 | 2,789,282 | -0.10(-0.17%) |
Oct 29, 2014 | 58.12 | 58.44 | 56.93 | 57.11 | 2,445,298 | -1.08(-1.86%) |
Oct 28, 2014 | 57.30 | 58.56 | 57.16 | 58.19 | 2,594,044 | +0.98(+1.72%) |
Oct 27, 2014 | 56.83 | 57.13 | 57.13 | 57.21 | 2,744,659 | +0.08(+0.14%) |
Oct 24, 2014 | 56.31 | 57.20 | 56.20 | 57.13 | 3,138,072 | +0.89(+1.59%) |
Oct 23, 2014 | 55.92 | 56.69 | 55.45 | 56.24 | 5,622,346 | +0.40(+0.71%) |
Oct 22, 2014 | 54.54 | 57.86 | 54.51 | 55.84 | 14,900,865 | -4.25(-7.08%) |
Oct 21, 2014 | 60.43 | 60.48 | 59.42 | 60.09 | 6,605,800 | +0.36(+0.60%) |
Oct 20, 2014 | 60.18 | 60.67 | 59.02 | 59.73 | 4,203,783 | -1.15(-1.89%) |
Oct 17, 2014 | 61.18 | 61.78 | 60.48 | 60.88 | 2,013,257 | +0.51(+0.85%) |
Oct 16, 2014 | 60.07 | 61.24 | 59.75 | 60.37 | 2,528,956 | -0.66(-1.08%) |
Oct 15, 2014 | 59.75 | 61.53 | 59.32 | 61.03 | 3,695,961 | +0.10(+0.16%) |
Oct 14, 2014 | 61.85 | 62.53 | 60.71 | 60.94 | 1,842,289 | -0.72(-1.16%) |
Oct 13, 2014 | 61.52 | 62.62 | 61.01 | 61.65 | 3,157,975 | +0.00(+0.00%) |
Oct 10, 2014 | 62.88 | 63.35 | 61.63 | 61.65 | 2,065,884 | -1.54(-2.44%) |
Oct 09, 2014 | 63.14 | 63.78 | 62.70 | 63.19 | 2,746,188 | -0.16(-0.26%) |
Oct 08, 2014 | 62.27 | 63.39 | 61.68 | 63.36 | 1,643,806 | +1.06(+1.71%) |
Oct 07, 2014 | 63.51 | 63.51 | 62.27 | 62.30 | 2,147,850 | -1.19(-1.88%) |
Oct 06, 2014 | 64.28 | 64.50 | 63.24 | 63.49 | 1,254,545 | -0.60(-0.94%) |
Oct 03, 2014 | 64.30 | 64.73 | 64.03 | 64.09 | 1,117,587 | -0.07(-0.11%) |
Oct 02, 2014 | 63.65 | 64.63 | 63.04 | 64.16 | 1,455,981 | +0.55(+0.87%) |
Oct 01, 2014 | 63.90 | 64.21 | 62.98 | 63.60 | 2,134,166 | -0.34(-0.53%) |
Sep 30, 2014 | 63.97 | 64.37 | 63.07 | 63.94 | 2,225,642 | -0.18(-0.28%) |
Sep 29, 2014 | 63.15 | 64.46 | 63.03 | 64.12 | 1,482,166 | -0.03(-0.05%) |
Sep 26, 2014 | 63.36 | 64.30 | 62.86 | 64.16 | 2,052,148 | +0.97(+1.53%) |
Sep 25, 2014 | 64.81 | 65.11 | 63.12 | 63.19 | 2,214,013 | -1.83(-2.82%) |
Sep 24, 2014 | 65.03 | 65.31 | 64.37 | 65.02 | 1,336,120 | -0.12(-0.19%) |
Sep 23, 2014 | 65.56 | 66.10 | 65.14 | 65.14 | 2,195,879 | -0.38(-0.58%) |
Sep 22, 2014 | 64.34 | 66.92 | 63.47 | 65.53 | 6,022,182 | +1.38(+2.15%) |
Sep 19, 2014 | 65.48 | 66.34 | 64.12 | 64.15 | 3,315,444 | -1.50(-2.28%) |
Sep 18, 2014 | 64.56 | 65.84 | 64.53 | 65.65 | 2,103,893 | +1.25(+1.95%) |
Sep 17, 2014 | 64.51 | 65.42 | 64.18 | 64.39 | 1,241,893 | -0.44(-0.67%) |
Sep 16, 2014 | 63.88 | 65.28 | 63.81 | 64.83 | 1,695,962 | +0.68(+1.06%) |
Sep 15, 2014 | 65.20 | 65.28 | 63.56 | 64.15 | 3,999,570 | -1.10(-1.68%) |
Sep 12, 2014 | 65.82 | 66.04 | 64.97 | 65.25 | 4,039,384 | -0.65(-0.98%) |
Sep 11, 2014 | 66.59 | 66.78 | 65.48 | 65.89 | 4,955,653 | -0.46(-0.70%) |
Sep 10, 2014 | 65.14 | 66.53 | 65.14 | 66.36 | 2,200,651 | +1.29(+1.98%) |
Sep 09, 2014 | 64.29 | 65.38 | 64.22 | 65.07 | 2,124,233 | +0.61(+0.95%) |
Sep 08, 2014 | 65.04 | 65.44 | 64.10 | 64.46 | 2,525,946 | -0.55(-0.85%) |
Sep 05, 2014 | 65.89 | 65.97 | 64.79 | 65.01 | 2,419,449 | -0.59(-0.89%) |
Sep 04, 2014 | 67.02 | 67.02 | 65.27 | 65.59 | 2,135,182 | -1.18(-1.77%) |
Sep 03, 2014 | 67.27 | 67.94 | 66.68 | 66.77 | 1,141,871 | -0.67(-1.00%) |
Sep 02, 2014 | 66.94 | 67.86 | 66.61 | 67.45 | 1,747,572 | +0.27(+0.41%) |
Aug 29, 2014 | 66.82 | 67.17 | 67.17 | 67.17 | 1,751,057 | +0.45(+0.67%) |
Aug 28, 2014 | 66.23 | 66.84 | 65.97 | 66.72 | 1,597,914 | +0.29(+0.43%) |
Aug 27, 2014 | 66.85 | 67.12 | 66.34 | 66.44 | 1,837,084 | -0.20(-0.31%) |
Aug 26, 2014 | 68.16 | 68.27 | 65.98 | 66.64 | 5,686,561 | -2.03(-2.96%) |
Aug 25, 2014 | 69.89 | 70.18 | 67.77 | 68.67 | 2,772,313 | -0.99(-1.43%) |
Aug 22, 2014 | 70.04 | 70.35 | 69.63 | 69.67 | 1,522,356 | -0.22(-0.32%) |
Aug 21, 2014 | 70.63 | 70.63 | 69.82 | 69.89 | 1,788,648 | -0.73(-1.03%) |
Aug 20, 2014 | 69.98 | 70.71 | 69.70 | 70.62 | 1,496,659 | +0.65(+0.93%) |
Aug 19, 2014 | 70.40 | 70.77 | 69.51 | 69.97 | 2,267,029 | -0.37(-0.52%) |
Aug 18, 2014 | 69.21 | 70.56 | 69.19 | 70.34 | 2,564,259 | +1.34(+1.95%) |
Aug 15, 2014 | 68.99 | 69.31 | 68.51 | 69.00 | 2,126,430 | +0.23(+0.34%) |
Aug 14, 2014 | 68.05 | 68.96 | 68.03 | 68.77 | 2,787,110 | +0.57(+0.84%) |
Aug 13, 2014 | 67.72 | 68.34 | 67.19 | 68.20 | 1,517,169 | +0.72(+1.06%) |
Aug 12, 2014 | 67.94 | 68.22 | 67.09 | 67.48 | 1,308,594 | -0.79(-1.16%) |
Aug 11, 2014 | 67.39 | 68.93 | 67.20 | 68.27 | 1,408,503 | +1.08(+1.60%) |
Aug 08, 2014 | 67.19 | 67.83 | 67.07 | 67.19 | 1,297,690 | -0.11(-0.16%) |
Aug 07, 2014 | 68.75 | 68.75 | 67.11 | 67.30 | 1,656,421 | -0.84(-1.23%) |
Aug 06, 2014 | 67.08 | 68.79 | 66.79 | 68.14 | 2,018,545 | +0.91(+1.36%) |
Aug 05, 2014 | 67.86 | 68.03 | 66.88 | 67.23 | 2,777,026 | -0.93(-1.37%) |
Aug 04, 2014 | 66.98 | 68.44 | 66.88 | 68.16 | 1,989,638 | +1.16(+1.73%) |
Aug 01, 2014 | 67.35 | 68.48 | 66.85 | 67.00 | 2,900,719 | -0.70(-1.04%) |
Jul 31, 2014 | 68.52 | 69.46 | 67.66 | 67.71 | 2,802,536 | -1.68(-2.43%) |
Jul 30, 2014 | 67.64 | 69.72 | 67.45 | 69.39 | 4,680,277 | +2.19(+3.27%) |
Jul 29, 2014 | 66.55 | 67.56 | 66.35 | 67.19 | 2,600,960 | +0.76(+1.14%) |
Jul 28, 2014 | 66.33 | 66.79 | 66.03 | 66.44 | 2,492,871 | +0.18(+0.28%) |
Jul 25, 2014 | 65.36 | 66.80 | 65.10 | 66.25 | 2,552,841 | +0.42(+0.64%) |
Jul 24, 2014 | 64.61 | 65.84 | 63.44 | 65.83 | 3,476,452 | +1.42(+2.21%) |
Jul 23, 2014 | 66.72 | 67.71 | 64.13 | 64.41 | 5,895,709 | -1.03(-1.57%) |
Jul 22, 2014 | 63.52 | 66.10 | 63.42 | 65.44 | 4,950,469 | +2.10(+3.31%) |
Jul 21, 2014 | 64.84 | 65.72 | 63.28 | 63.34 | 4,774,100 | -1.61(-2.48%) |
Jul 18, 2014 | 63.90 | 65.33 | 63.73 | 64.95 | 1,843,529 | +1.49(+2.34%) |
Jul 17, 2014 | 63.99 | 65.14 | 63.32 | 63.46 | 2,127,821 | -0.63(-0.98%) |
Jul 16, 2014 | 65.26 | 65.26 | 63.96 | 64.09 | 2,022,208 | -0.52(-0.81%) |
Jul 15, 2014 | 65.21 | 65.44 | 64.37 | 64.61 | 1,703,384 | -0.78(-1.20%) |
Jul 14, 2014 | 64.48 | 65.55 | 63.96 | 65.40 | 1,197,932 | +1.23(+1.92%) |
Jul 11, 2014 | 65.28 | 65.40 | 64.05 | 64.16 | 1,151,725 | -0.88(-1.35%) |
Jul 10, 2014 | 63.66 | 65.69 | 63.44 | 65.04 | 1,184,887 | +0.50(+0.77%) |
Jul 09, 2014 | 63.81 | 65.14 | 63.63 | 64.54 | 1,652,008 | -0.34(-0.53%) |
Jul 08, 2014 | 65.72 | 66.16 | 64.67 | 64.88 | 2,179,601 | -1.27(-1.93%) |
Jul 07, 2014 | 66.77 | 66.99 | 66.10 | 66.16 | 1,194,558 | -0.84(-1.26%) |
Jul 03, 2014 | 66.84 | 67.00 | 67.00 | 67.00 | 1,083,918 | +0.50(+0.76%) |
Jul 02, 2014 | 66.89 | 67.55 | 66.19 | 66.50 | 1,434,762 | -0.48(-0.71%) |
Jul 01, 2014 | 66.04 | 67.42 | 65.94 | 66.98 | 2,279,120 | +1.01(+1.53%) |
Jun 30, 2014 | 66.11 | 66.72 | 65.61 | 65.97 | 1,660,290 | -0.14(-0.21%) |
Jun 27, 2014 | 66.66 | 66.88 | 65.32 | 66.10 | 4,564,716 | -0.48(-0.72%) |
Jun 26, 2014 | 65.46 | 66.71 | 64.67 | 66.58 | 2,756,556 | +1.12(+1.71%) |
Jun 25, 2014 | 63.92 | 65.49 | 63.71 | 65.46 | 1,809,902 | +1.60(+2.51%) |
Jun 24, 2014 | 64.43 | 65.05 | 63.75 | 63.86 | 2,177,467 | -0.47(-0.73%) |
Jun 23, 2014 | 63.71 | 64.48 | 63.30 | 64.33 | 1,661,963 | +0.85(+1.34%) |
Jun 20, 2014 | 63.94 | 64.58 | 63.16 | 63.48 | 2,004,054 | -0.80(-1.24%) |
Jun 19, 2014 | 65.31 | 65.57 | 64.28 | 64.28 | 1,598,886 | -0.65(-1.00%) |
Jun 18, 2014 | 64.85 | 65.03 | 64.17 | 64.93 | 873,064 | +0.37(+0.58%) |
Jun 17, 2014 | 64.84 | 64.85 | 63.75 | 64.55 | 1,430,774 | -0.29(-0.45%) |
Jun 16, 2014 | 64.67 | 65.03 | 63.95 | 64.84 | 1,502,154 | +0.07(+0.12%) |
Jun 13, 2014 | 64.37 | 65.16 | 64.16 | 64.77 | 983,982 | +0.64(+1.00%) |
Jun 12, 2014 | 65.42 | 65.85 | 63.79 | 64.13 | 2,205,756 | -1.61(-2.46%) |
Jun 11, 2014 | 65.40 | 66.00 | 65.20 | 65.74 | 1,047,649 | +0.09(+0.13%) |
Jun 10, 2014 | 65.61 | 66.34 | 65.30 | 65.65 | 1,343,172 | -0.42(-0.64%) |
Jun 06, 2014 | 66.10 | 66.92 | 65.87 | 66.08 | 911,087 | +0.18(+0.28%) |
Jun 05, 2014 | 65.59 | 66.19 | 65.11 | 65.89 | 1,528,355 | +0.22(+0.33%) |
Jun 04, 2014 | 65.16 | 66.24 | 64.90 | 65.67 | 1,215,476 | +0.26(+0.40%) |
Jun 03, 2014 | 65.71 | 66.02 | 64.80 | 65.42 | 1,081,169 | -0.54(-0.82%) |
Jun 02, 2014 | 65.67 | 66.12 | 65.28 | 65.95 | 1,189,907 | +0.20(+0.30%) |
May 30, 2014 | 67.18 | 67.43 | 65.58 | 65.76 | 1,999,566 | -1.46(-2.17%) |
May 29, 2014 | 66.58 | 67.56 | 66.23 | 67.22 | 2,077,650 | +1.78(+2.72%) |
May 28, 2014 | 65.95 | 65.95 | 64.71 | 65.44 | 1,622,616 | -0.52(-0.79%) |
May 27, 2014 | 65.86 | 66.44 | 65.75 | 65.95 | 1,128,928 | +0.19(+0.29%) |
May 23, 2014 | 65.69 | 65.76 | 65.76 | 65.76 | 1,365,537 | +0.12(+0.19%) |
May 22, 2014 | 64.62 | 65.95 | 64.52 | 65.64 | 1,097,467 | +0.92(+1.42%) |
May 21, 2014 | 63.98 | 64.88 | 63.62 | 64.72 | 1,989,295 | +1.12(+1.77%) |
May 20, 2014 | 65.05 | 65.09 | 62.81 | 63.60 | 2,338,385 | -1.29(-2.00%) |
May 19, 2014 | 63.90 | 65.24 | 63.84 | 64.89 | 1,455,696 | +0.52(+0.82%) |
May 16, 2014 | 64.20 | 64.65 | 63.31 | 64.37 | 2,093,759 | +0.42(+0.65%) |
May 15, 2014 | 63.74 | 64.07 | 62.85 | 63.95 | 1,526,124 | +0.08(+0.13%) |
May 14, 2014 | 63.82 | 64.44 | 63.47 | 63.87 | 983,214 | -0.20(-0.31%) |
May 13, 2014 | 64.84 | 64.97 | 63.79 | 64.07 | 1,195,931 | -0.67(-1.03%) |
May 12, 2014 | 63.60 | 64.88 | 63.60 | 64.73 | 1,405,245 | +1.19(+1.88%) |
May 09, 2014 | 62.81 | 64.07 | 62.52 | 63.54 | 1,839,545 | +0.40(+0.63%) |
May 08, 2014 | 62.67 | 64.02 | 62.25 | 63.15 | 1,563,403 | +0.27(+0.42%) |
May 07, 2014 | 63.61 | 63.62 | 62.30 | 62.88 | 2,404,896 | -0.61(-0.96%) |
May 06, 2014 | 63.36 | 64.09 | 63.15 | 63.49 | 1,757,334 | +0.01(+0.02%) |
May 05, 2014 | 63.11 | 63.60 | 62.63 | 63.47 | 1,861,826 | -0.36(-0.57%) |
May 02, 2014 | 62.25 | 64.25 | 62.21 | 63.84 | 3,440,097 | +1.11(+1.77%) |
May 01, 2014 | 63.09 | 64.21 | 62.57 | 62.72 | 2,938,435 | -0.31(-0.50%) |
Apr 30, 2014 | 61.32 | 63.43 | 61.11 | 63.04 | 2,990,076 | +1.71(+2.79%) |
Apr 29, 2014 | 61.43 | 61.75 | 60.71 | 61.33 | 4,013,863 | -0.04(-0.07%) |
Apr 28, 2014 | 63.30 | 63.64 | 60.40 | 61.37 | 5,815,240 | -1.91(-3.03%) |
Apr 25, 2014 | 65.42 | 65.42 | 63.22 | 63.28 | 4,192,362 | -2.43(-3.70%) |
Apr 24, 2014 | 65.72 | 65.97 | 64.57 | 65.72 | 4,605,545 | +0.62(+0.95%) |
Apr 23, 2014 | 66.92 | 67.36 | 63.92 | 65.10 | 10,617,212 | -6.56(-9.15%) |
Apr 22, 2014 | 71.62 | 73.13 | 71.52 | 71.65 | 5,445,911 | +0.21(+0.30%) |
Apr 21, 2014 | 70.19 | 71.62 | 69.95 | 71.44 | 2,502,361 | +1.14(+1.62%) |
Apr 17, 2014 | 69.74 | 70.30 | 70.30 | 70.30 | 2,078,317 | +0.57(+0.81%) |
Apr 16, 2014 | 69.99 | 71.19 | 68.82 | 69.74 | 2,251,622 | +0.08(+0.12%) |
Apr 15, 2014 | 68.64 | 69.92 | 67.76 | 69.65 | 2,601,484 | +0.98(+1.43%) |
Apr 14, 2014 | 68.78 | 69.27 | 67.94 | 68.67 | 3,243,234 | +1.05(+1.55%) |
Apr 11, 2014 | 69.11 | 69.30 | 67.46 | 67.62 | 4,795,065 | -2.00(-2.88%) |
Apr 10, 2014 | 72.64 | 72.91 | 69.36 | 69.63 | 3,728,404 | -2.88(-3.97%) |
Apr 09, 2014 | 73.37 | 73.58 | 70.96 | 72.50 | 4,070,658 | -0.87(-1.19%) |
Apr 08, 2014 | 71.18 | 73.52 | 70.53 | 73.38 | 3,030,719 | +2.26(+3.18%) |
Apr 07, 2014 | 70.80 | 71.94 | 70.19 | 71.11 | 3,457,782 | +0.26(+0.37%) |
Apr 04, 2014 | 74.04 | 74.45 | 70.41 | 70.85 | 5,141,797 | -2.68(-3.65%) |
Apr 03, 2014 | 74.64 | 75.04 | 72.63 | 73.54 | 3,000,623 | -1.11(-1.49%) |
Apr 02, 2014 | 75.88 | 76.93 | 74.59 | 74.65 | 2,397,057 | -1.53(-2.01%) |
Apr 01, 2014 | 73.79 | 76.20 | 73.72 | 76.18 | 3,163,871 | +2.58(+3.50%) |
Mar 31, 2014 | 72.95 | 74.89 | 72.76 | 73.61 | 2,377,696 | +1.18(+1.63%) |
Mar 28, 2014 | 73.02 | 74.02 | 71.94 | 72.43 | 2,268,470 | -0.25(-0.35%) |
Mar 27, 2014 | 71.92 | 73.77 | 71.07 | 72.68 | 3,111,063 | +0.75(+1.04%) |
Mar 26, 2014 | 75.45 | 75.90 | 71.34 | 71.93 | 6,518,456 | -3.08(-4.11%) |
Mar 25, 2014 | 74.32 | 75.35 | 73.45 | 75.01 | 3,248,159 | +0.90(+1.21%) |
Mar 24, 2014 | 75.51 | 75.65 | 72.66 | 74.11 | 3,848,976 | -0.31(-0.41%) |
Mar 21, 2014 | 75.77 | 75.94 | 73.79 | 74.42 | 2,809,625 | -0.99(-1.32%) |
Mar 20, 2014 | 74.17 | 75.66 | 74.10 | 75.41 | 2,115,083 | +0.90(+1.21%) |
Mar 19, 2014 | 74.65 | 74.86 | 73.77 | 74.51 | 3,665,266 | -0.59(-0.79%) |
Mar 18, 2014 | 74.96 | 75.41 | 74.79 | 75.11 | 3,402,204 | +0.33(+0.44%) |
Mar 17, 2014 | 72.80 | 74.96 | 72.58 | 74.78 | 4,593,818 | +2.89(+4.02%) |
Mar 14, 2014 | 70.94 | 72.08 | 70.54 | 71.89 | 1,752,561 | +1.04(+1.47%) |
Mar 13, 2014 | 73.15 | 73.50 | 70.38 | 70.85 | 4,460,166 | -1.98(-2.71%) |
Mar 12, 2014 | 70.65 | 73.22 | 70.65 | 72.82 | 5,125,109 | +2.13(+3.01%) |
Mar 11, 2014 | 70.92 | 72.54 | 70.24 | 70.70 | 5,184,434 | +0.49(+0.70%) |
Mar 10, 2014 | 69.42 | 70.21 | 68.78 | 70.21 | 3,012,958 | +1.04(+1.50%) |
Mar 07, 2014 | 69.84 | 69.85 | 68.61 | 69.17 | 2,016,657 | -0.31(-0.44%) |
Mar 06, 2014 | 70.24 | 70.47 | 69.43 | 69.48 | 1,856,646 | -0.59(-0.85%) |
Mar 05, 2014 | 68.44 | 70.49 | 68.22 | 70.07 | 4,571,742 | +1.22(+1.77%) |
Mar 04, 2014 | 66.35 | 69.12 | 66.30 | 68.85 | 6,167,524 | +3.67(+5.64%) |
Mar 03, 2014 | 63.25 | 65.44 | 63.19 | 65.18 | 2,080,057 | -0.27(-0.42%) |
Feb 28, 2014 | 66.78 | 66.78 | 64.97 | 65.45 | 2,426,526 | -1.18(-1.77%) |
Feb 27, 2014 | 66.23 | 67.00 | 65.24 | 66.63 | 2,458,278 | +0.06(+0.09%) |
Feb 26, 2014 | 65.85 | 67.61 | 65.61 | 66.57 | 3,310,115 | +0.98(+1.50%) |
Feb 25, 2014 | 65.82 | 66.05 | 65.38 | 65.59 | 1,508,103 | -0.30(-0.46%) |
Feb 24, 2014 | 65.58 | 66.44 | 65.46 | 65.89 | 1,879,707 | +0.19(+0.29%) |
Feb 21, 2014 | 65.34 | 66.23 | 64.99 | 65.70 | 2,215,481 | +0.40(+0.62%) |
Feb 20, 2014 | 64.39 | 65.38 | 64.07 | 65.29 | 2,601,957 | +1.02(+1.58%) |
Feb 19, 2014 | 64.90 | 65.32 | 64.19 | 64.28 | 2,614,419 | -0.87(-1.34%) |
Feb 18, 2014 | 64.63 | 65.75 | 64.50 | 65.15 | 4,665,051 | +0.28(+0.43%) |
Feb 14, 2014 | 64.28 | 64.87 | 64.87 | 64.87 | 5,092,625 | +1.01(+1.58%) |
Feb 13, 2014 | 63.26 | 64.34 | 63.07 | 63.86 | 2,687,547 | +0.13(+0.20%) |
Feb 12, 2014 | 63.37 | 64.64 | 63.14 | 63.73 | 3,038,788 | +0.32(+0.51%) |
Feb 11, 2014 | 63.40 | 63.91 | 62.80 | 63.41 | 2,338,655 | -0.01(-0.01%) |
Feb 10, 2014 | 62.44 | 63.51 | 62.11 | 63.42 | 3,058,276 | +0.92(+1.47%) |
Feb 07, 2014 | 62.02 | 62.56 | 61.43 | 62.50 | 3,295,145 | +0.54(+0.87%) |
Feb 06, 2014 | 61.27 | 62.03 | 60.84 | 61.96 | 3,401,410 | +0.91(+1.48%) |
Feb 05, 2014 | 59.96 | 61.26 | 59.35 | 61.05 | 3,925,599 | +1.04(+1.73%) |
Feb 04, 2014 | 59.71 | 60.38 | 59.20 | 60.02 | 4,206,575 | +0.67(+1.13%) |
Feb 03, 2014 | 60.91 | 61.68 | 59.22 | 59.35 | 4,702,119 | -2.07(-3.37%) |
Jan 31, 2014 | 61.55 | 61.97 | 60.91 | 61.42 | 3,701,574 | -0.43(-0.69%) |
Jan 30, 2014 | 63.70 | 63.71 | 61.72 | 61.85 | 5,520,824 | -0.65(-1.04%) |
Jan 29, 2014 | 63.57 | 65.88 | 62.29 | 62.50 | 8,507,248 | -2.19(-3.39%) |
Jan 28, 2014 | 63.79 | 65.22 | 63.64 | 64.69 | 5,228,250 | +1.25(+1.97%) |
Jan 27, 2014 | 64.73 | 65.12 | 62.86 | 63.45 | 4,794,977 | -1.25(-1.93%) |
Jan 24, 2014 | 66.57 | 66.57 | 64.50 | 64.69 | 3,762,050 | -1.88(-2.82%) |
Jan 23, 2014 | 66.01 | 67.04 | 65.82 | 66.57 | 2,800,916 | -0.55(-0.82%) |
Jan 22, 2014 | 65.42 | 68.10 | 64.90 | 67.13 | 6,276,394 | +0.78(+1.18%) |
Jan 21, 2014 | 66.78 | 67.58 | 65.56 | 66.34 | 3,099,605 | -0.57(-0.86%) |
Jan 17, 2014 | 67.02 | 66.92 | 66.92 | 66.92 | 4,295,462 | -0.77(-1.14%) |
Jan 16, 2014 | 68.00 | 69.18 | 66.93 | 67.69 | 4,564,678 | +0.68(+1.02%) |
Jan 15, 2014 | 65.91 | 67.19 | 65.91 | 67.00 | 3,380,853 | +1.09(+1.65%) |
Jan 14, 2014 | 63.70 | 66.15 | 63.53 | 65.91 | 4,833,918 | +2.53(+4.00%) |
Jan 13, 2014 | 63.72 | 64.12 | 63.12 | 63.38 | 1,743,918 | -0.17(-0.27%) |
Jan 10, 2014 | 63.64 | 64.65 | 62.81 | 63.55 | 2,209,578 | +0.29(+0.45%) |
Jan 09, 2014 | 63.72 | 64.00 | 62.77 | 63.26 | 1,352,348 | -0.42(-0.65%) |
Jan 08, 2014 | 64.40 | 65.10 | 63.30 | 63.68 | 2,941,593 | -0.86(-1.33%) |
Jan 07, 2014 | 61.23 | 64.65 | 61.23 | 64.54 | 6,526,191 | +3.84(+6.33%) |
Jan 06, 2014 | 61.11 | 61.33 | 60.37 | 60.69 | 1,325,682 | -0.24(-0.39%) |
Jan 03, 2014 | 60.98 | 61.33 | 60.84 | 60.93 | 1,070,777 | -0.05(-0.09%) |
Jan 02, 2014 | 60.56 | 61.08 | 60.28 | 60.99 | 1,699,563 | -0.14(-0.23%) |
Dec 31, 2013 | 60.85 | 61.13 | 61.13 | 61.13 | 1,199,266 | +0.38(+0.63%) |
Dec 30, 2013 | 60.57 | 60.75 | 60.24 | 60.75 | 1,363,262 | +0.13(+0.21%) |
Dec 27, 2013 | 60.85 | 61.09 | 60.41 | 60.62 | 1,209,036 | +0.07(+0.12%) |
Dec 26, 2013 | 60.99 | 61.13 | 60.16 | 60.54 | 1,827,843 | -0.40(-0.66%) |
Dec 24, 2013 | 60.71 | 61.11 | 60.66 | 60.95 | 934,552 | +0.37(+0.61%) |
Dec 23, 2013 | 61.50 | 61.61 | 60.20 | 60.58 | 3,530,425 | -0.87(-1.42%) |
Dec 20, 2013 | 59.99 | 61.95 | 59.99 | 61.45 | 6,175,523 | +1.93(+3.24%) |
Dec 19, 2013 | 59.62 | 60.39 | 59.42 | 59.52 | 2,885,369 | -0.13(-0.22%) |
Dec 18, 2013 | 59.22 | 59.93 | 58.44 | 59.65 | 2,352,274 | +0.56(+0.95%) |
Dec 17, 2013 | 58.87 | 59.45 | 57.92 | 59.09 | 2,083,726 | +0.16(+0.27%) |
Dec 16, 2013 | 58.38 | 59.57 | 58.25 | 58.94 | 3,086,137 | +0.59(+1.02%) |
Dec 13, 2013 | 58.92 | 59.28 | 58.19 | 58.34 | 2,484,388 | -0.44(-0.74%) |
Dec 12, 2013 | 58.01 | 59.05 | 57.98 | 58.78 | 2,835,335 | +0.45(+0.77%) |
Dec 11, 2013 | 58.94 | 59.30 | 58.13 | 58.33 | 3,295,881 | -0.69(-1.18%) |
Dec 10, 2013 | 59.10 | 59.25 | 58.34 | 59.02 | 3,050,724 | -0.33(-0.55%) |
Dec 09, 2013 | 58.85 | 59.56 | 58.38 | 59.35 | 3,871,437 | +0.42(+0.72%) |
Dec 06, 2013 | 57.94 | 59.17 | 57.57 | 58.93 | 4,403,276 | +1.58(+2.76%) |
Dec 05, 2013 | 56.91 | 58.10 | 56.91 | 57.35 | 4,313,152 | +0.31(+0.55%) |
Dec 04, 2013 | 54.47 | 57.43 | 54.37 | 57.03 | 4,838,418 | +2.48(+4.55%) |
Dec 03, 2013 | 53.74 | 55.09 | 54.08 | 54.55 | 2,686,436 | +0.37(+0.69%) |