Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.55 | 80.65 | 80.03 | 80.17 | 590,942 | -0.08(-0.10%) |
Oct 30, 2014 | 80.34 | 80.64 | 80.02 | 80.26 | 305,292 | -0.09(-0.11%) |
Oct 29, 2014 | 79.94 | 80.45 | 79.62 | 80.35 | 379,532 | -0.02(-0.02%) |
Oct 28, 2014 | 80.06 | 80.36 | 79.47 | 80.36 | 435,899 | +0.67(+0.84%) |
Oct 27, 2014 | 79.15 | 79.78 | 79.17 | 79.70 | 354,360 | +0.52(+0.66%) |
Oct 24, 2014 | 78.86 | 79.49 | 78.60 | 79.17 | 541,490 | +0.34(+0.44%) |
Oct 23, 2014 | 78.51 | 78.95 | 78.15 | 78.83 | 848,231 | +0.77(+0.98%) |
Oct 22, 2014 | 77.76 | 78.41 | 77.45 | 78.06 | 612,920 | +0.42(+0.53%) |
Oct 21, 2014 | 77.57 | 77.90 | 76.98 | 77.65 | 950,692 | -0.01(-0.01%) |
Oct 20, 2014 | 76.63 | 77.79 | 76.63 | 77.66 | 443,051 | +1.05(+1.37%) |
Oct 17, 2014 | 76.48 | 76.75 | 76.13 | 76.61 | 622,418 | +0.82(+1.08%) |
Oct 16, 2014 | 74.54 | 76.15 | 74.50 | 75.79 | 1,186,190 | +0.25(+0.33%) |
Oct 15, 2014 | 75.49 | 76.51 | 75.23 | 75.53 | 1,720,657 | -0.59(-0.77%) |
Oct 14, 2014 | 70.63 | 76.31 | 70.43 | 76.12 | 2,522,884 | +7.75(+11.33%) |
Oct 13, 2014 | 68.75 | 69.93 | 68.30 | 68.37 | 866,947 | -0.62(-0.90%) |
Oct 10, 2014 | 69.13 | 69.87 | 68.81 | 69.00 | 549,446 | -0.26(-0.38%) |
Oct 09, 2014 | 70.35 | 70.39 | 69.20 | 69.26 | 447,070 | -1.10(-1.57%) |
Oct 08, 2014 | 69.57 | 70.44 | 68.91 | 70.36 | 672,503 | +1.00(+1.45%) |
Oct 07, 2014 | 69.94 | 70.14 | 69.29 | 69.36 | 509,394 | -0.94(-1.34%) |
Oct 06, 2014 | 70.28 | 70.48 | 69.84 | 70.30 | 387,519 | +0.14(+0.19%) |
Oct 03, 2014 | 70.35 | 70.59 | 70.05 | 70.16 | 613,165 | +0.11(+0.15%) |
Oct 02, 2014 | 69.74 | 70.24 | 69.41 | 70.05 | 612,952 | +0.43(+0.62%) |
Oct 01, 2014 | 69.44 | 69.82 | 68.70 | 69.62 | 1,483,573 | +0.13(+0.18%) |
Sep 30, 2014 | 69.92 | 70.02 | 69.09 | 69.49 | 664,359 | -0.61(-0.86%) |
Sep 29, 2014 | 69.17 | 70.22 | 69.02 | 70.10 | 397,927 | +0.33(+0.47%) |
Sep 26, 2014 | 68.99 | 70.31 | 68.82 | 69.77 | 374,328 | +0.88(+1.27%) |
Sep 25, 2014 | 69.01 | 69.07 | 68.41 | 68.90 | 335,153 | -0.05(-0.08%) |
Sep 24, 2014 | 68.47 | 69.06 | 68.45 | 68.95 | 190,559 | +0.48(+0.70%) |
Sep 23, 2014 | 68.44 | 68.98 | 68.33 | 68.47 | 299,050 | -0.03(-0.04%) |
Sep 22, 2014 | 69.47 | 69.49 | 68.32 | 68.50 | 286,470 | -1.03(-1.48%) |
Sep 19, 2014 | 69.32 | 69.74 | 68.90 | 69.53 | 565,329 | +0.23(+0.34%) |
Sep 18, 2014 | 69.35 | 69.53 | 68.88 | 69.29 | 419,446 | +0.15(+0.22%) |
Sep 17, 2014 | 69.16 | 69.48 | 68.83 | 69.14 | 337,448 | -0.01(-0.01%) |
Sep 16, 2014 | 68.59 | 69.31 | 68.41 | 69.15 | 465,425 | +0.33(+0.49%) |
Sep 15, 2014 | 68.78 | 68.93 | 68.49 | 68.82 | 225,774 | +0.16(+0.24%) |
Sep 12, 2014 | 68.84 | 68.86 | 68.36 | 68.65 | 300,640 | -0.19(-0.28%) |
Sep 11, 2014 | 68.50 | 68.97 | 68.40 | 68.84 | 219,617 | +0.24(+0.36%) |
Sep 10, 2014 | 67.91 | 68.63 | 67.91 | 68.60 | 291,239 | +0.61(+0.90%) |
Sep 09, 2014 | 68.27 | 68.62 | 67.90 | 67.99 | 298,803 | -0.47(-0.68%) |
Sep 08, 2014 | 68.70 | 68.85 | 68.11 | 68.45 | 371,629 | -0.33(-0.48%) |
Sep 05, 2014 | 67.72 | 68.82 | 67.64 | 68.79 | 220,114 | +0.95(+1.39%) |
Sep 04, 2014 | 68.00 | 68.35 | 67.63 | 67.84 | 180,866 | -0.21(-0.30%) |
Sep 03, 2014 | 68.54 | 68.62 | 67.78 | 68.05 | 361,673 | -0.35(-0.51%) |
Sep 02, 2014 | 68.09 | 68.54 | 67.89 | 68.40 | 346,001 | +0.50(+0.73%) |
Aug 29, 2014 | 67.76 | 67.91 | 67.91 | 67.91 | 306,663 | +0.17(+0.25%) |
Aug 28, 2014 | 67.46 | 67.88 | 67.17 | 67.73 | 205,090 | +0.09(+0.13%) |
Aug 27, 2014 | 67.81 | 67.87 | 67.48 | 67.64 | 256,475 | -0.08(-0.12%) |
Aug 26, 2014 | 67.51 | 67.97 | 67.26 | 67.73 | 246,529 | +0.20(+0.29%) |
Aug 25, 2014 | 67.14 | 67.58 | 66.92 | 67.53 | 196,892 | +0.90(+1.35%) |
Aug 22, 2014 | 67.14 | 67.14 | 66.62 | 66.63 | 281,332 | -0.65(-0.96%) |
Aug 21, 2014 | 67.34 | 67.42 | 66.79 | 67.28 | 375,183 | +0.08(+0.12%) |
Aug 20, 2014 | 67.54 | 67.54 | 66.97 | 67.19 | 290,449 | -0.44(-0.65%) |
Aug 19, 2014 | 67.77 | 67.86 | 67.47 | 67.64 | 175,264 | +0.10(+0.15%) |
Aug 18, 2014 | 67.33 | 67.83 | 67.33 | 67.54 | 250,138 | +0.44(+0.66%) |
Aug 15, 2014 | 67.49 | 67.49 | 66.63 | 67.10 | 237,958 | -0.18(-0.27%) |
Aug 14, 2014 | 67.01 | 67.27 | 66.71 | 67.28 | 213,955 | +0.23(+0.35%) |
Aug 13, 2014 | 66.60 | 67.17 | 66.29 | 67.04 | 370,082 | +0.71(+1.07%) |
Aug 12, 2014 | 65.50 | 66.43 | 65.48 | 66.33 | 602,039 | +0.85(+1.31%) |
Aug 11, 2014 | 65.19 | 65.49 | 64.79 | 65.48 | 301,529 | +0.62(+0.96%) |
Aug 08, 2014 | 64.33 | 64.83 | 64.26 | 64.85 | 450,439 | +0.65(+1.01%) |
Aug 07, 2014 | 64.49 | 64.92 | 64.11 | 64.21 | 351,033 | +0.01(+0.01%) |
Aug 06, 2014 | 63.99 | 64.84 | 63.94 | 64.20 | 504,189 | +0.03(+0.04%) |
Aug 05, 2014 | 63.95 | 64.67 | 63.85 | 64.17 | 640,248 | +0.00(+0.00%) |
Aug 04, 2014 | 64.24 | 64.43 | 63.77 | 64.17 | 896,603 | +1.02(+1.61%) |
Aug 01, 2014 | 64.44 | 65.17 | 62.78 | 63.15 | 1,094,548 | -1.65(-2.54%) |
Jul 31, 2014 | 65.44 | 65.95 | 64.80 | 64.80 | 439,691 | -1.40(-2.11%) |
Jul 30, 2014 | 66.74 | 66.89 | 65.81 | 66.20 | 335,393 | -0.29(-0.43%) |
Jul 29, 2014 | 66.98 | 67.15 | 66.44 | 66.48 | 436,990 | -0.15(-0.23%) |
Jul 28, 2014 | 66.94 | 67.18 | 66.56 | 66.64 | 369,466 | -0.17(-0.26%) |
Jul 25, 2014 | 67.01 | 67.18 | 66.57 | 66.81 | 488,000 | -0.34(-0.51%) |
Jul 24, 2014 | 67.99 | 68.05 | 67.13 | 67.15 | 498,989 | -0.74(-1.09%) |
Jul 23, 2014 | 68.66 | 68.78 | 67.82 | 67.89 | 653,582 | -0.61(-0.89%) |
Jul 22, 2014 | 66.85 | 68.80 | 66.65 | 68.50 | 1,368,959 | +2.45(+3.71%) |
Jul 21, 2014 | 65.86 | 66.24 | 65.66 | 66.05 | 587,420 | +0.14(+0.22%) |
Jul 18, 2014 | 65.71 | 66.49 | 65.43 | 65.91 | 428,442 | +0.57(+0.87%) |
Jul 17, 2014 | 65.30 | 65.85 | 64.80 | 65.34 | 471,074 | -0.40(-0.60%) |
Jul 16, 2014 | 66.27 | 66.48 | 65.42 | 65.74 | 695,533 | -0.19(-0.29%) |
Jul 15, 2014 | 66.27 | 66.49 | 65.58 | 65.93 | 295,133 | -0.36(-0.54%) |
Jul 14, 2014 | 66.45 | 66.58 | 66.12 | 66.29 | 218,477 | +0.06(+0.10%) |
Jul 11, 2014 | 66.22 | 66.45 | 65.90 | 66.22 | 207,489 | -0.11(-0.16%) |
Jul 10, 2014 | 66.33 | 66.66 | 66.01 | 66.33 | 351,558 | -0.84(-1.25%) |
Jul 09, 2014 | 66.31 | 67.21 | 66.31 | 67.17 | 299,538 | +1.11(+1.68%) |
Jul 08, 2014 | 66.04 | 66.54 | 65.72 | 66.06 | 542,790 | -0.14(-0.20%) |
Jul 07, 2014 | 66.22 | 66.50 | 65.99 | 66.20 | 322,797 | -0.07(-0.11%) |
Jul 03, 2014 | 66.09 | 66.27 | 66.27 | 66.27 | 301,774 | +0.19(+0.29%) |
Jul 02, 2014 | 66.47 | 66.65 | 65.79 | 66.08 | 355,755 | -0.56(-0.84%) |
Jul 01, 2014 | 65.92 | 66.89 | 65.92 | 66.64 | 465,677 | +0.85(+1.30%) |
Jun 30, 2014 | 65.53 | 65.82 | 65.21 | 65.78 | 479,355 | +0.10(+0.15%) |
Jun 27, 2014 | 65.20 | 66.02 | 65.05 | 65.68 | 467,886 | +0.37(+0.56%) |
Jun 26, 2014 | 65.18 | 65.44 | 64.76 | 65.31 | 468,875 | +0.14(+0.21%) |
Jun 25, 2014 | 64.69 | 65.45 | 64.41 | 65.18 | 360,503 | +0.27(+0.42%) |
Jun 24, 2014 | 64.44 | 65.16 | 64.13 | 64.91 | 584,607 | +0.49(+0.75%) |
Jun 23, 2014 | 64.76 | 64.76 | 64.07 | 64.42 | 633,161 | -0.20(-0.31%) |
Jun 20, 2014 | 64.49 | 64.80 | 64.39 | 64.62 | 704,851 | -0.04(-0.06%) |
Jun 19, 2014 | 65.18 | 65.41 | 64.59 | 64.66 | 371,690 | -0.13(-0.21%) |
Jun 18, 2014 | 63.81 | 64.79 | 63.50 | 64.79 | 470,675 | +0.89(+1.39%) |
Jun 17, 2014 | 63.78 | 64.17 | 63.21 | 63.90 | 1,083,801 | -1.06(-1.63%) |
Jun 16, 2014 | 65.15 | 65.32 | 64.85 | 64.96 | 265,658 | -0.32(-0.50%) |
Jun 13, 2014 | 65.13 | 65.60 | 64.92 | 65.29 | 236,980 | +0.16(+0.25%) |
Jun 12, 2014 | 66.04 | 66.04 | 65.03 | 65.12 | 291,606 | -0.90(-1.36%) |
Jun 11, 2014 | 65.29 | 66.17 | 65.12 | 66.02 | 267,695 | +0.50(+0.76%) |
Jun 10, 2014 | 66.13 | 66.32 | 65.04 | 65.53 | 399,133 | -0.76(-1.15%) |
Jun 06, 2014 | 65.79 | 66.47 | 65.57 | 66.29 | 234,292 | +0.54(+0.82%) |
Jun 05, 2014 | 65.81 | 66.15 | 65.36 | 65.75 | 237,060 | +0.07(+0.11%) |
Jun 04, 2014 | 65.03 | 65.89 | 65.00 | 65.68 | 227,656 | +0.50(+0.77%) |
Jun 03, 2014 | 65.25 | 65.49 | 64.83 | 65.18 | 269,223 | -0.29(-0.44%) |
Jun 02, 2014 | 65.11 | 65.51 | 64.30 | 65.47 | 272,313 | +0.48(+0.75%) |
May 30, 2014 | 64.85 | 65.04 | 64.54 | 64.98 | 347,350 | -0.02(-0.03%) |
May 29, 2014 | 65.18 | 65.39 | 64.65 | 65.00 | 230,571 | +0.04(+0.07%) |
May 28, 2014 | 65.81 | 65.87 | 64.96 | 64.96 | 352,815 | -0.83(-1.25%) |
May 27, 2014 | 65.68 | 65.83 | 65.40 | 65.78 | 313,579 | +0.39(+0.60%) |
May 23, 2014 | 65.75 | 65.39 | 65.39 | 65.39 | 321,206 | -0.32(-0.49%) |
May 22, 2014 | 64.38 | 65.72 | 64.38 | 65.71 | 273,152 | +1.36(+2.12%) |
May 21, 2014 | 63.93 | 64.53 | 63.65 | 64.35 | 249,167 | +0.45(+0.70%) |
May 20, 2014 | 64.50 | 64.50 | 63.49 | 63.90 | 489,232 | -0.70(-1.08%) |
May 19, 2014 | 63.96 | 65.11 | 63.96 | 64.60 | 313,733 | +0.44(+0.68%) |
May 16, 2014 | 63.80 | 64.24 | 63.53 | 64.16 | 192,004 | +0.29(+0.45%) |
May 15, 2014 | 63.79 | 63.99 | 63.05 | 63.87 | 414,479 | -0.04(-0.06%) |
May 14, 2014 | 64.14 | 64.27 | 63.68 | 63.91 | 354,120 | -0.41(-0.64%) |
May 13, 2014 | 64.93 | 65.11 | 64.21 | 64.32 | 320,002 | -0.66(-1.02%) |
May 12, 2014 | 64.21 | 65.08 | 63.96 | 64.98 | 459,684 | +1.12(+1.76%) |
May 09, 2014 | 63.76 | 64.08 | 63.31 | 63.86 | 547,614 | +0.06(+0.10%) |
May 08, 2014 | 63.94 | 64.81 | 63.40 | 63.80 | 577,752 | -0.38(-0.59%) |
May 07, 2014 | 65.07 | 65.29 | 63.74 | 64.18 | 562,698 | -0.63(-0.97%) |
May 06, 2014 | 64.78 | 65.39 | 64.51 | 64.80 | 536,889 | -0.23(-0.36%) |
May 05, 2014 | 65.10 | 65.47 | 64.50 | 65.04 | 450,390 | -0.43(-0.66%) |
May 02, 2014 | 64.59 | 65.90 | 64.45 | 65.47 | 592,033 | +1.07(+1.66%) |
May 01, 2014 | 66.89 | 66.95 | 64.15 | 64.40 | 1,070,480 | -2.31(-3.47%) |
Apr 30, 2014 | 65.03 | 66.86 | 64.80 | 66.71 | 764,342 | +1.61(+2.48%) |
Apr 29, 2014 | 65.49 | 65.92 | 64.63 | 65.10 | 544,706 | -0.10(-0.15%) |
Apr 28, 2014 | 66.48 | 66.70 | 64.28 | 65.20 | 430,620 | -0.96(-1.45%) |
Apr 25, 2014 | 66.93 | 67.31 | 66.13 | 66.16 | 239,885 | -1.19(-1.77%) |
Apr 24, 2014 | 67.83 | 67.86 | 66.79 | 67.35 | 415,624 | -0.15(-0.23%) |
Apr 23, 2014 | 67.87 | 68.04 | 67.31 | 67.50 | 475,153 | -0.22(-0.33%) |
Apr 22, 2014 | 66.79 | 67.83 | 66.65 | 67.73 | 301,759 | +1.03(+1.55%) |
Apr 21, 2014 | 66.51 | 67.10 | 66.37 | 66.70 | 219,419 | +0.07(+0.11%) |
Apr 17, 2014 | 67.25 | 66.62 | 66.62 | 66.62 | 278,951 | -0.62(-0.92%) |
Apr 16, 2014 | 67.20 | 67.33 | 66.80 | 67.24 | 249,627 | +0.72(+1.08%) |
Apr 15, 2014 | 66.14 | 66.81 | 65.76 | 66.53 | 599,001 | +0.38(+0.57%) |
Apr 14, 2014 | 66.09 | 66.90 | 65.61 | 66.15 | 413,318 | +0.93(+1.43%) |
Apr 11, 2014 | 66.04 | 66.61 | 64.96 | 65.22 | 708,063 | -1.42(-2.13%) |
Apr 10, 2014 | 68.68 | 68.81 | 66.45 | 66.63 | 397,088 | -2.08(-3.03%) |
Apr 09, 2014 | 67.99 | 68.78 | 67.52 | 68.71 | 436,840 | +0.77(+1.14%) |
Apr 08, 2014 | 66.28 | 67.96 | 66.02 | 67.94 | 702,189 | +1.86(+2.81%) |
Apr 07, 2014 | 67.40 | 67.45 | 65.49 | 66.09 | 783,028 | -1.57(-2.32%) |
Apr 04, 2014 | 70.02 | 70.02 | 67.44 | 67.66 | 571,348 | -1.96(-2.82%) |
Apr 03, 2014 | 70.35 | 70.80 | 69.40 | 69.62 | 480,642 | -0.52(-0.74%) |
Apr 02, 2014 | 70.68 | 70.78 | 69.87 | 70.14 | 523,292 | -0.38(-0.53%) |
Apr 01, 2014 | 69.06 | 70.56 | 69.06 | 70.52 | 526,248 | +1.48(+2.14%) |
Mar 31, 2014 | 68.78 | 69.31 | 68.71 | 69.04 | 347,875 | +0.66(+0.97%) |
Mar 28, 2014 | 67.54 | 69.11 | 67.54 | 68.37 | 455,891 | +0.87(+1.29%) |
Mar 27, 2014 | 67.58 | 67.77 | 67.05 | 67.50 | 420,907 | -0.25(-0.37%) |
Mar 26, 2014 | 69.03 | 69.14 | 67.72 | 67.75 | 442,938 | -0.99(-1.44%) |
Mar 25, 2014 | 69.49 | 70.03 | 68.62 | 68.74 | 365,795 | -0.18(-0.26%) |
Mar 24, 2014 | 69.79 | 70.05 | 68.00 | 68.92 | 799,214 | -0.62(-0.89%) |
Mar 21, 2014 | 70.94 | 71.37 | 69.50 | 69.54 | 833,586 | -1.17(-1.66%) |
Mar 20, 2014 | 70.04 | 70.88 | 69.84 | 70.71 | 579,075 | +0.51(+0.73%) |
Mar 19, 2014 | 71.57 | 71.75 | 70.09 | 70.20 | 474,337 | -1.53(-2.14%) |
Mar 18, 2014 | 71.93 | 72.30 | 71.48 | 71.74 | 432,430 | -0.04(-0.05%) |
Mar 17, 2014 | 71.75 | 72.22 | 71.53 | 71.77 | 421,303 | +0.41(+0.58%) |
Mar 14, 2014 | 71.48 | 71.88 | 71.08 | 71.36 | 479,345 | +0.58(+0.82%) |
Mar 13, 2014 | 72.03 | 72.18 | 70.51 | 70.78 | 721,566 | -0.91(-1.26%) |
Mar 12, 2014 | 70.45 | 71.74 | 70.33 | 71.68 | 606,752 | +1.00(+1.42%) |
Mar 11, 2014 | 71.24 | 71.64 | 70.37 | 70.68 | 433,859 | -0.46(-0.64%) |
Mar 10, 2014 | 70.97 | 71.33 | 70.56 | 71.13 | 359,086 | +0.20(+0.28%) |
Mar 07, 2014 | 71.04 | 71.23 | 70.54 | 70.94 | 363,299 | +0.13(+0.19%) |
Mar 06, 2014 | 70.70 | 71.23 | 70.54 | 70.80 | 384,882 | +0.07(+0.10%) |
Mar 05, 2014 | 71.20 | 71.20 | 70.51 | 70.73 | 390,917 | -0.33(-0.47%) |
Mar 04, 2014 | 71.06 | 71.47 | 70.76 | 71.06 | 729,874 | +0.63(+0.89%) |
Mar 03, 2014 | 69.99 | 70.64 | 69.45 | 70.44 | 838,023 | -0.25(-0.35%) |
Feb 28, 2014 | 69.98 | 70.99 | 69.84 | 70.69 | 955,688 | +0.96(+1.37%) |
Feb 27, 2014 | 69.29 | 70.05 | 68.96 | 69.73 | 1,035,107 | +0.30(+0.44%) |
Feb 26, 2014 | 67.50 | 69.64 | 67.29 | 69.43 | 1,521,184 | +2.34(+3.49%) |
Feb 25, 2014 | 68.80 | 69.51 | 66.32 | 67.08 | 1,345,930 | +0.30(+0.46%) |
Feb 24, 2014 | 65.57 | 66.91 | 65.49 | 66.78 | 1,047,393 | +1.29(+1.97%) |
Feb 21, 2014 | 64.76 | 65.59 | 64.45 | 65.49 | 602,340 | +0.89(+1.37%) |
Feb 20, 2014 | 64.31 | 64.84 | 64.12 | 64.61 | 399,511 | +0.38(+0.58%) |
Feb 19, 2014 | 64.15 | 65.09 | 63.99 | 64.23 | 522,968 | -0.20(-0.31%) |
Feb 18, 2014 | 64.59 | 64.86 | 64.24 | 64.43 | 641,962 | -0.11(-0.17%) |
Feb 14, 2014 | 64.04 | 64.54 | 64.54 | 64.54 | 389,891 | +0.34(+0.53%) |
Feb 13, 2014 | 62.98 | 64.37 | 62.78 | 64.20 | 475,682 | +0.89(+1.40%) |
Feb 12, 2014 | 62.82 | 63.40 | 62.59 | 63.31 | 464,593 | +0.31(+0.50%) |
Feb 11, 2014 | 62.63 | 63.28 | 62.34 | 63.00 | 387,651 | +0.52(+0.83%) |
Feb 10, 2014 | 62.04 | 62.56 | 61.72 | 62.48 | 529,800 | +0.34(+0.55%) |
Feb 07, 2014 | 60.75 | 62.16 | 60.57 | 62.14 | 588,945 | +1.65(+2.72%) |
Feb 06, 2014 | 60.11 | 61.02 | 59.92 | 60.49 | 590,013 | +0.44(+0.73%) |
Feb 05, 2014 | 60.92 | 60.96 | 59.17 | 60.06 | 1,491,143 | -1.01(-1.65%) |
Feb 04, 2014 | 60.62 | 61.51 | 60.49 | 61.07 | 966,337 | +0.64(+1.07%) |
Feb 03, 2014 | 63.20 | 63.53 | 60.07 | 60.42 | 1,120,559 | -2.71(-4.29%) |
Jan 31, 2014 | 61.52 | 63.47 | 61.25 | 63.13 | 722,383 | +0.93(+1.49%) |
Jan 30, 2014 | 62.02 | 62.55 | 61.50 | 62.20 | 1,094,547 | +0.78(+1.27%) |
Jan 29, 2014 | 62.02 | 62.17 | 61.26 | 61.42 | 879,679 | -1.04(-1.66%) |
Jan 28, 2014 | 62.80 | 63.24 | 62.27 | 62.46 | 537,823 | -0.22(-0.36%) |
Jan 27, 2014 | 63.79 | 63.88 | 62.25 | 62.69 | 533,864 | -0.96(-1.50%) |
Jan 24, 2014 | 64.83 | 64.99 | 63.64 | 63.64 | 726,447 | -1.49(-2.29%) |
Jan 23, 2014 | 65.55 | 65.63 | 65.00 | 65.13 | 775,559 | -0.48(-0.74%) |
Jan 22, 2014 | 64.38 | 65.64 | 64.37 | 65.62 | 688,609 | +1.23(+1.92%) |
Jan 21, 2014 | 64.37 | 64.56 | 64.06 | 64.38 | 648,373 | +0.32(+0.50%) |
Jan 17, 2014 | 63.65 | 64.06 | 64.06 | 64.06 | 738,512 | +0.51(+0.80%) |
Jan 16, 2014 | 63.60 | 64.03 | 63.29 | 63.55 | 498,220 | -0.12(-0.18%) |
Jan 15, 2014 | 63.48 | 64.12 | 62.94 | 63.67 | 685,219 | +0.19(+0.30%) |
Jan 14, 2014 | 63.54 | 63.73 | 63.19 | 63.48 | 403,017 | +0.04(+0.07%) |
Jan 13, 2014 | 63.72 | 64.35 | 63.19 | 63.44 | 697,883 | -0.23(-0.37%) |
Jan 10, 2014 | 63.00 | 63.81 | 62.80 | 63.67 | 697,668 | +0.83(+1.32%) |
Jan 09, 2014 | 62.69 | 63.11 | 62.18 | 62.84 | 644,765 | +0.45(+0.72%) |
Jan 08, 2014 | 62.25 | 62.75 | 62.06 | 62.39 | 952,975 | +0.10(+0.16%) |
Jan 07, 2014 | 62.18 | 62.56 | 62.00 | 62.29 | 544,676 | +0.51(+0.82%) |
Jan 06, 2014 | 61.79 | 62.05 | 61.41 | 61.78 | 887,054 | +0.11(+0.17%) |
Jan 03, 2014 | 61.70 | 61.92 | 61.52 | 61.67 | 464,708 | +0.04(+0.06%) |
Jan 02, 2014 | 62.27 | 62.27 | 61.46 | 61.64 | 455,588 | -0.63(-1.02%) |
Dec 31, 2013 | 62.72 | 62.27 | 62.27 | 62.27 | 404,096 | -0.24(-0.39%) |
Dec 30, 2013 | 62.73 | 62.78 | 62.24 | 62.52 | 268,574 | -0.25(-0.40%) |
Dec 27, 2013 | 63.42 | 63.53 | 62.65 | 62.77 | 268,108 | -0.43(-0.68%) |
Dec 26, 2013 | 62.52 | 63.53 | 62.45 | 63.19 | 323,165 | +0.73(+1.17%) |
Dec 24, 2013 | 62.39 | 62.72 | 62.34 | 62.46 | 508,530 | +0.16(+0.26%) |
Dec 23, 2013 | 61.68 | 62.41 | 61.61 | 62.30 | 401,353 | +0.65(+1.06%) |
Dec 20, 2013 | 60.66 | 61.67 | 60.52 | 61.65 | 920,017 | +0.24(+0.39%) |
Dec 19, 2013 | 62.43 | 62.58 | 61.21 | 61.41 | 411,514 | -1.14(-1.83%) |
Dec 18, 2013 | 62.28 | 62.55 | 61.27 | 62.55 | 492,634 | +0.39(+0.63%) |
Dec 17, 2013 | 62.11 | 62.35 | 61.94 | 62.16 | 489,027 | +0.01(+0.01%) |
Dec 16, 2013 | 62.02 | 62.64 | 61.94 | 62.15 | 353,259 | +0.29(+0.46%) |
Dec 13, 2013 | 61.78 | 62.04 | 61.60 | 61.86 | 412,333 | +0.14(+0.23%) |
Dec 12, 2013 | 61.60 | 61.92 | 61.05 | 61.72 | 444,052 | +0.01(+0.01%) |
Dec 11, 2013 | 62.17 | 62.46 | 61.45 | 61.71 | 379,417 | -0.46(-0.75%) |
Dec 10, 2013 | 62.94 | 63.09 | 62.18 | 62.18 | 479,906 | -0.78(-1.25%) |
Dec 09, 2013 | 62.85 | 63.45 | 62.63 | 62.96 | 703,927 | +0.75(+1.20%) |
Dec 06, 2013 | 61.83 | 62.35 | 61.67 | 62.21 | 276,907 | +0.42(+0.68%) |
Dec 05, 2013 | 61.41 | 62.04 | 61.03 | 61.79 | 449,567 | +0.54(+0.87%) |
Dec 04, 2013 | 60.55 | 61.56 | 60.55 | 61.26 | 389,827 | +0.42(+0.69%) |
Dec 03, 2013 | 60.71 | 61.08 | 60.43 | 60.84 | 667,676 | -0.29(-0.48%) |
Dec 02, 2013 | 61.46 | 61.63 | 60.97 | 61.13 | 389,479 | -0.50(-0.81%) |
Nov 29, 2013 | 61.91 | 62.09 | 61.57 | 61.63 | 190,391 | -0.16(-0.26%) |
Nov 27, 2013 | 61.96 | 62.20 | 61.53 | 61.79 | 340,819 | -0.08(-0.13%) |
Nov 26, 2013 | 61.94 | 62.08 | 61.75 | 61.87 | 384,903 | -0.11(-0.17%) |
Nov 25, 2013 | 62.32 | 62.35 | 61.50 | 61.98 | 371,173 | -0.20(-0.33%) |
Nov 22, 2013 | 61.64 | 62.50 | 61.61 | 62.18 | 426,464 | +0.53(+0.87%) |
Nov 21, 2013 | 60.88 | 61.89 | 60.69 | 61.65 | 512,676 | +1.03(+1.71%) |
Nov 20, 2013 | 60.58 | 60.93 | 60.29 | 60.62 | 410,290 | +0.29(+0.49%) |
Nov 19, 2013 | 60.32 | 60.54 | 59.88 | 60.32 | 717,085 | -0.19(-0.31%) |
Nov 18, 2013 | 61.44 | 61.53 | 60.21 | 60.51 | 367,730 | -0.86(-1.41%) |
Nov 15, 2013 | 61.71 | 61.92 | 60.94 | 61.37 | 358,352 | -0.34(-0.55%) |
Nov 14, 2013 | 61.68 | 61.74 | 61.23 | 61.71 | 331,718 | +0.70(+1.14%) |
Nov 12, 2013 | 60.40 | 61.04 | 60.26 | 61.02 | 482,648 | +0.56(+0.93%) |
Nov 11, 2013 | 60.41 | 61.03 | 60.41 | 60.45 | 327,671 | +0.19(+0.31%) |
Nov 08, 2013 | 59.44 | 60.42 | 59.44 | 60.27 | 316,136 | +0.80(+1.35%) |
Nov 07, 2013 | 60.66 | 60.87 | 59.43 | 59.47 | 350,435 | -1.10(-1.81%) |
Nov 06, 2013 | 60.95 | 61.11 | 60.48 | 60.56 | 285,023 | -0.07(-0.12%) |
Nov 05, 2013 | 59.64 | 61.05 | 59.37 | 60.63 | 476,279 | +0.81(+1.36%) |
Nov 04, 2013 | 59.80 | 60.29 | 59.66 | 59.82 | 335,984 | +0.19(+0.31%) |