Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 64.50 | 64.71 | 62.91 | 63.16 | 207,785 | -1.97(-3.03%) |
Jan 29, 2015 | 63.10 | 65.28 | 62.65 | 65.14 | 217,622 | +2.08(+3.30%) |
Jan 28, 2015 | 64.04 | 64.67 | 62.75 | 63.06 | 176,997 | -0.81(-1.26%) |
Jan 27, 2015 | 63.32 | 64.25 | 63.32 | 63.87 | 144,538 | -0.41(-0.64%) |
Jan 26, 2015 | 64.63 | 64.93 | 63.67 | 64.27 | 177,692 | -0.64(-0.98%) |
Jan 23, 2015 | 64.19 | 65.33 | 63.82 | 64.91 | 161,735 | +0.71(+1.11%) |
Jan 22, 2015 | 63.04 | 64.51 | 62.24 | 64.20 | 291,681 | +1.75(+2.80%) |
Jan 21, 2015 | 62.54 | 63.43 | 62.01 | 62.45 | 253,827 | -0.12(-0.20%) |
Jan 20, 2015 | 62.83 | 63.78 | 62.25 | 62.57 | 194,268 | -0.26(-0.41%) |
Jan 16, 2015 | 62.08 | 63.00 | 61.93 | 62.83 | 198,566 | +0.60(+0.96%) |
Jan 15, 2015 | 63.30 | 63.83 | 62.11 | 62.23 | 357,974 | -0.75(-1.19%) |
Jan 14, 2015 | 62.35 | 63.52 | 62.19 | 62.98 | 200,599 | +0.10(+0.17%) |
Jan 13, 2015 | 63.31 | 64.34 | 62.07 | 62.88 | 253,029 | +0.28(+0.46%) |
Jan 12, 2015 | 63.48 | 64.36 | 62.39 | 62.59 | 209,898 | -0.92(-1.45%) |
Jan 09, 2015 | 64.75 | 65.03 | 63.43 | 63.51 | 167,974 | -1.23(-1.91%) |
Jan 08, 2015 | 64.40 | 65.27 | 64.08 | 64.75 | 382,672 | +1.20(+1.88%) |
Jan 07, 2015 | 64.46 | 64.56 | 63.14 | 63.55 | 190,467 | -0.30(-0.48%) |
Jan 06, 2015 | 65.12 | 65.94 | 63.27 | 63.86 | 243,229 | -1.25(-1.92%) |
Jan 05, 2015 | 66.46 | 66.58 | 64.46 | 65.11 | 211,507 | -1.40(-2.10%) |
Jan 02, 2015 | 67.25 | 67.79 | 65.65 | 66.50 | 129,963 | -0.51(-0.77%) |
Dec 31, 2014 | 68.42 | 67.02 | 67.02 | 67.02 | 117,970 | -1.14(-1.67%) |
Dec 30, 2014 | 68.03 | 68.64 | 67.92 | 68.16 | 153,062 | +0.02(+0.03%) |
Dec 29, 2014 | 68.03 | 68.53 | 67.82 | 68.14 | 135,947 | +0.03(+0.04%) |
Dec 26, 2014 | 67.90 | 68.35 | 67.68 | 68.11 | 82,408 | +0.66(+0.99%) |
Dec 24, 2014 | 66.99 | 67.44 | 67.44 | 67.44 | 82,157 | +0.46(+0.68%) |
Dec 23, 2014 | 66.86 | 67.69 | 66.60 | 66.99 | 109,619 | +0.53(+0.80%) |
Dec 22, 2014 | 65.57 | 66.46 | 65.54 | 66.46 | 157,002 | +0.92(+1.41%) |
Dec 19, 2014 | 65.06 | 65.88 | 64.46 | 65.54 | 919,799 | +0.50(+0.77%) |
Dec 18, 2014 | 64.15 | 65.20 | 63.61 | 65.03 | 216,437 | +1.95(+3.09%) |
Dec 17, 2014 | 62.19 | 63.36 | 61.62 | 63.09 | 529,689 | +1.14(+1.84%) |
Dec 16, 2014 | 62.09 | 62.28 | 61.62 | 61.95 | 395,478 | -0.06(-0.09%) |
Dec 15, 2014 | 63.74 | 63.74 | 61.95 | 62.00 | 264,918 | -1.16(-1.83%) |
Dec 12, 2014 | 64.96 | 65.75 | 63.13 | 63.16 | 249,018 | -2.91(-4.41%) |
Dec 11, 2014 | 66.61 | 66.98 | 65.84 | 66.08 | 136,999 | -0.03(-0.04%) |
Dec 10, 2014 | 68.03 | 68.24 | 66.06 | 66.11 | 225,188 | -2.17(-3.18%) |
Dec 09, 2014 | 66.53 | 68.30 | 66.47 | 68.28 | 171,895 | +0.86(+1.28%) |
Dec 08, 2014 | 68.74 | 69.30 | 67.24 | 67.42 | 141,515 | -1.43(-2.08%) |
Dec 05, 2014 | 67.63 | 69.00 | 67.42 | 68.85 | 194,488 | +1.29(+1.91%) |
Dec 04, 2014 | 68.11 | 68.17 | 67.24 | 67.56 | 167,234 | -0.49(-0.73%) |
Dec 03, 2014 | 67.00 | 68.72 | 67.00 | 68.05 | 143,751 | +0.87(+1.30%) |
Dec 02, 2014 | 66.87 | 67.29 | 66.48 | 67.18 | 200,479 | +0.28(+0.41%) |
Dec 01, 2014 | 67.31 | 67.64 | 66.69 | 66.90 | 263,263 | -0.41(-0.61%) |
Nov 28, 2014 | 68.17 | 68.21 | 67.07 | 67.31 | 93,390 | -0.63(-0.92%) |
Nov 26, 2014 | 68.65 | 67.94 | 67.94 | 67.94 | 144,197 | -0.37(-0.54%) |
Nov 25, 2014 | 67.80 | 68.51 | 67.27 | 68.31 | 184,933 | +0.81(+1.20%) |
Nov 24, 2014 | 67.05 | 67.87 | 66.65 | 67.50 | 129,176 | +0.76(+1.14%) |
Nov 21, 2014 | 67.57 | 67.70 | 66.59 | 66.74 | 170,080 | +0.04(+0.06%) |
Nov 20, 2014 | 66.19 | 67.20 | 65.95 | 66.70 | 203,065 | +0.04(+0.06%) |
Nov 19, 2014 | 66.85 | 67.06 | 66.19 | 66.67 | 149,025 | -0.36(-0.54%) |
Nov 18, 2014 | 66.37 | 67.25 | 66.14 | 67.03 | 174,225 | +0.85(+1.29%) |
Nov 17, 2014 | 65.48 | 66.57 | 64.70 | 66.17 | 422,396 | -1.11(-1.65%) |
Nov 14, 2014 | 67.29 | 67.77 | 66.73 | 67.28 | 228,126 | -0.05(-0.07%) |
Nov 13, 2014 | 67.78 | 68.23 | 67.23 | 67.33 | 274,103 | -0.45(-0.66%) |
Nov 12, 2014 | 66.67 | 67.90 | 66.52 | 67.78 | 194,547 | +0.89(+1.33%) |
Nov 11, 2014 | 66.87 | 67.40 | 66.62 | 66.88 | 159,397 | +0.02(+0.03%) |
Nov 10, 2014 | 65.93 | 66.97 | 65.68 | 66.87 | 253,789 | +0.85(+1.29%) |
Nov 07, 2014 | 66.22 | 66.22 | 65.28 | 66.01 | 254,119 | -0.11(-0.17%) |
Nov 06, 2014 | 66.28 | 66.76 | 65.75 | 66.13 | 224,950 | -0.14(-0.21%) |
Nov 05, 2014 | 67.25 | 67.96 | 66.01 | 66.27 | 302,204 | -0.26(-0.38%) |
Nov 04, 2014 | 66.59 | 67.58 | 66.44 | 66.52 | 310,624 | -0.29(-0.44%) |
Nov 03, 2014 | 65.43 | 67.21 | 65.33 | 66.82 | 521,126 | +1.23(+1.88%) |
Oct 31, 2014 | 67.60 | 67.60 | 65.14 | 65.59 | 495,138 | -1.06(-1.59%) |
Oct 30, 2014 | 65.20 | 66.78 | 64.49 | 66.65 | 321,732 | +0.66(+1.01%) |
Oct 29, 2014 | 66.33 | 66.43 | 65.21 | 65.98 | 255,800 | -0.27(-0.40%) |
Oct 28, 2014 | 64.88 | 66.43 | 64.54 | 66.25 | 352,661 | +1.75(+2.72%) |
Oct 27, 2014 | 64.31 | 64.73 | 64.54 | 64.50 | 152,277 | -0.05(-0.07%) |
Oct 24, 2014 | 64.68 | 64.74 | 63.71 | 64.54 | 127,862 | +0.12(+0.19%) |
Oct 23, 2014 | 64.30 | 65.20 | 63.75 | 64.42 | 230,537 | +0.87(+1.37%) |
Oct 22, 2014 | 65.02 | 65.30 | 63.48 | 63.55 | 144,604 | -1.12(-1.73%) |
Oct 21, 2014 | 63.59 | 65.15 | 63.20 | 64.67 | 284,841 | +1.54(+2.43%) |
Oct 20, 2014 | 62.58 | 62.62 | 62.04 | 63.13 | 246,347 | +0.15(+0.24%) |
Oct 17, 2014 | 62.97 | 63.29 | 62.50 | 62.98 | 319,916 | +0.93(+1.50%) |
Oct 16, 2014 | 61.58 | 62.69 | 61.56 | 62.05 | 376,045 | -0.56(-0.89%) |
Oct 15, 2014 | 61.70 | 63.14 | 60.63 | 62.61 | 316,077 | -0.01(-0.02%) |
Oct 14, 2014 | 61.29 | 64.06 | 61.29 | 62.62 | 285,815 | +1.92(+3.17%) |
Oct 13, 2014 | 60.80 | 62.03 | 60.55 | 60.70 | 253,237 | +0.05(+0.08%) |
Oct 10, 2014 | 60.98 | 61.83 | 60.59 | 60.65 | 252,465 | -0.70(-1.14%) |
Oct 09, 2014 | 63.14 | 63.29 | 61.26 | 61.35 | 285,811 | -1.65(-2.62%) |
Oct 08, 2014 | 61.26 | 63.01 | 60.97 | 63.00 | 361,655 | +1.58(+2.58%) |
Oct 07, 2014 | 61.51 | 61.80 | 61.04 | 61.42 | 297,485 | -0.54(-0.87%) |
Oct 06, 2014 | 62.06 | 62.53 | 61.76 | 61.96 | 160,312 | -0.03(-0.05%) |
Oct 03, 2014 | 61.83 | 62.30 | 61.44 | 61.99 | 381,372 | +0.63(+1.02%) |
Oct 02, 2014 | 61.22 | 61.74 | 61.10 | 61.36 | 285,847 | +0.24(+0.39%) |
Oct 01, 2014 | 62.21 | 62.25 | 60.67 | 61.12 | 421,138 | -1.22(-1.96%) |
Sep 30, 2014 | 64.14 | 64.29 | 62.33 | 62.35 | 330,774 | -1.80(-2.80%) |
Sep 29, 2014 | 63.62 | 64.58 | 63.41 | 64.14 | 140,611 | -0.39(-0.60%) |
Sep 26, 2014 | 63.84 | 64.64 | 63.84 | 64.53 | 155,456 | +0.73(+1.14%) |
Sep 25, 2014 | 64.39 | 65.00 | 63.70 | 63.80 | 308,178 | -0.29(-0.46%) |
Sep 24, 2014 | 63.74 | 64.64 | 63.74 | 64.09 | 219,694 | +0.19(+0.30%) |
Sep 23, 2014 | 65.58 | 65.71 | 63.82 | 63.91 | 263,875 | -1.83(-2.78%) |
Sep 22, 2014 | 66.56 | 66.56 | 65.05 | 65.73 | 208,420 | -1.45(-2.15%) |
Sep 19, 2014 | 69.14 | 69.67 | 67.16 | 67.18 | 402,054 | -2.01(-2.91%) |
Sep 18, 2014 | 68.07 | 69.23 | 67.96 | 69.19 | 194,203 | +1.29(+1.89%) |
Sep 17, 2014 | 67.45 | 68.43 | 67.34 | 67.91 | 174,594 | +0.45(+0.67%) |
Sep 16, 2014 | 66.70 | 67.68 | 66.33 | 67.45 | 193,298 | +0.70(+1.05%) |
Sep 15, 2014 | 67.36 | 67.36 | 66.28 | 66.75 | 116,443 | -0.42(-0.62%) |
Sep 12, 2014 | 67.93 | 68.05 | 66.70 | 67.17 | 287,576 | -0.79(-1.17%) |
Sep 11, 2014 | 66.71 | 68.22 | 66.71 | 67.96 | 176,641 | +0.63(+0.94%) |
Sep 10, 2014 | 66.10 | 67.41 | 65.92 | 67.33 | 231,344 | +1.35(+2.05%) |
Sep 09, 2014 | 66.62 | 66.73 | 65.54 | 65.98 | 226,664 | -0.69(-1.04%) |
Sep 08, 2014 | 66.58 | 67.14 | 66.39 | 66.67 | 169,970 | +0.07(+0.10%) |
Sep 05, 2014 | 66.89 | 67.20 | 66.32 | 66.60 | 308,203 | -0.63(-0.94%) |
Sep 04, 2014 | 68.27 | 68.84 | 66.95 | 67.23 | 183,531 | -0.78(-1.14%) |
Sep 03, 2014 | 69.25 | 69.27 | 67.81 | 68.01 | 217,477 | -0.90(-1.30%) |
Sep 02, 2014 | 68.02 | 69.46 | 67.77 | 68.91 | 252,998 | +0.96(+1.42%) |
Aug 29, 2014 | 67.41 | 67.94 | 67.94 | 67.94 | 97,592 | +0.51(+0.76%) |
Aug 28, 2014 | 67.79 | 67.87 | 67.23 | 67.43 | 124,752 | -0.69(-1.01%) |
Aug 27, 2014 | 67.85 | 68.65 | 67.84 | 68.12 | 229,230 | +0.26(+0.39%) |
Aug 26, 2014 | 67.28 | 68.06 | 67.27 | 67.86 | 146,362 | +0.61(+0.91%) |
Aug 25, 2014 | 67.35 | 67.86 | 66.92 | 67.24 | 151,941 | +0.18(+0.27%) |
Aug 22, 2014 | 67.33 | 67.44 | 66.53 | 67.06 | 180,781 | -0.46(-0.69%) |
Aug 21, 2014 | 66.19 | 67.85 | 65.73 | 67.53 | 288,416 | +1.48(+2.23%) |
Aug 20, 2014 | 65.44 | 66.19 | 65.34 | 66.05 | 203,251 | +0.16(+0.24%) |
Aug 19, 2014 | 65.35 | 65.93 | 65.23 | 65.89 | 205,539 | +0.44(+0.66%) |
Aug 18, 2014 | 64.77 | 65.69 | 64.55 | 65.46 | 193,607 | +1.12(+1.73%) |
Aug 15, 2014 | 64.54 | 64.60 | 63.90 | 64.34 | 303,034 | +0.44(+0.70%) |
Aug 14, 2014 | 64.90 | 64.90 | 63.65 | 63.90 | 163,300 | -0.88(-1.36%) |
Aug 13, 2014 | 63.52 | 65.19 | 63.23 | 64.78 | 242,719 | +1.66(+2.64%) |
Aug 12, 2014 | 63.36 | 63.76 | 62.65 | 63.11 | 125,706 | -0.32(-0.51%) |
Aug 11, 2014 | 62.66 | 63.74 | 62.50 | 63.43 | 157,254 | +1.10(+1.76%) |
Aug 08, 2014 | 61.23 | 62.76 | 61.06 | 62.34 | 203,579 | +1.19(+1.95%) |
Aug 07, 2014 | 61.88 | 62.21 | 61.11 | 61.14 | 229,588 | -0.37(-0.60%) |
Aug 06, 2014 | 61.40 | 62.16 | 61.15 | 61.51 | 145,690 | -0.45(-0.73%) |
Aug 05, 2014 | 60.75 | 62.37 | 60.70 | 61.97 | 342,317 | +0.71(+1.16%) |
Aug 04, 2014 | 61.18 | 61.49 | 60.40 | 61.26 | 251,241 | +0.17(+0.28%) |
Aug 01, 2014 | 60.23 | 61.18 | 60.05 | 61.09 | 382,285 | +1.02(+1.70%) |
Jul 31, 2014 | 59.32 | 62.40 | 59.32 | 60.07 | 492,231 | +1.11(+1.88%) |
Jul 30, 2014 | 58.90 | 59.58 | 58.26 | 58.96 | 296,130 | +0.43(+0.73%) |
Jul 29, 2014 | 58.42 | 58.89 | 58.16 | 58.53 | 230,965 | +0.15(+0.26%) |
Jul 28, 2014 | 58.32 | 58.52 | 57.48 | 58.38 | 214,442 | +0.08(+0.13%) |
Jul 25, 2014 | 57.96 | 58.63 | 57.81 | 58.31 | 280,863 | -0.28(-0.48%) |
Jul 24, 2014 | 58.98 | 59.22 | 58.40 | 58.59 | 289,304 | -0.31(-0.53%) |
Jul 23, 2014 | 59.25 | 59.29 | 58.51 | 58.90 | 155,964 | -0.34(-0.57%) |
Jul 22, 2014 | 59.22 | 59.42 | 58.80 | 59.24 | 210,521 | +0.35(+0.59%) |
Jul 21, 2014 | 57.84 | 59.06 | 57.63 | 58.89 | 159,420 | +0.61(+1.04%) |
Jul 18, 2014 | 57.50 | 59.21 | 57.50 | 58.29 | 370,539 | +0.79(+1.37%) |
Jul 17, 2014 | 59.03 | 59.77 | 57.31 | 57.50 | 467,046 | -1.95(-3.28%) |
Jul 16, 2014 | 60.53 | 60.56 | 59.30 | 59.45 | 192,926 | -0.70(-1.16%) |
Jul 15, 2014 | 60.79 | 61.26 | 59.87 | 60.15 | 181,109 | -0.73(-1.20%) |
Jul 14, 2014 | 60.70 | 61.28 | 60.57 | 60.88 | 150,045 | +0.68(+1.13%) |
Jul 11, 2014 | 59.98 | 60.42 | 59.50 | 60.20 | 125,755 | +0.31(+0.52%) |
Jul 10, 2014 | 59.25 | 60.24 | 58.89 | 59.89 | 239,158 | -0.54(-0.89%) |
Jul 09, 2014 | 60.78 | 61.30 | 60.13 | 60.43 | 162,706 | -0.12(-0.20%) |
Jul 08, 2014 | 61.65 | 61.69 | 60.35 | 60.55 | 260,996 | -1.15(-1.87%) |
Jul 07, 2014 | 62.51 | 62.53 | 61.40 | 61.70 | 255,793 | -1.09(-1.73%) |
Jul 03, 2014 | 62.16 | 62.79 | 62.79 | 62.79 | 118,950 | +0.74(+1.19%) |
Jul 02, 2014 | 63.16 | 63.33 | 61.96 | 62.05 | 183,838 | -1.36(-2.15%) |
Jul 01, 2014 | 62.39 | 64.20 | 62.04 | 63.41 | 273,099 | +1.41(+2.27%) |
Jun 30, 2014 | 61.79 | 62.10 | 60.54 | 62.00 | 264,665 | +0.06(+0.09%) |
Jun 27, 2014 | 61.37 | 62.26 | 61.35 | 61.95 | 397,398 | +0.15(+0.24%) |
Jun 26, 2014 | 62.87 | 62.87 | 61.68 | 61.80 | 193,038 | -1.13(-1.80%) |
Jun 25, 2014 | 62.33 | 63.04 | 62.25 | 62.93 | 138,285 | +0.14(+0.23%) |
Jun 24, 2014 | 63.81 | 64.35 | 62.73 | 62.79 | 229,545 | -1.31(-2.04%) |
Jun 23, 2014 | 64.38 | 64.50 | 63.70 | 64.09 | 173,062 | -0.29(-0.45%) |
Jun 20, 2014 | 64.42 | 64.95 | 64.24 | 64.39 | 467,851 | +0.28(+0.44%) |
Jun 19, 2014 | 63.88 | 64.63 | 63.67 | 64.10 | 175,465 | +0.32(+0.50%) |
Jun 18, 2014 | 63.34 | 64.01 | 63.07 | 63.78 | 261,328 | +0.43(+0.69%) |
Jun 17, 2014 | 62.54 | 63.67 | 62.36 | 63.35 | 314,478 | +0.85(+1.36%) |
Jun 16, 2014 | 62.92 | 62.92 | 62.17 | 62.50 | 155,385 | -0.44(-0.70%) |
Jun 13, 2014 | 63.15 | 63.44 | 62.64 | 62.94 | 122,801 | -0.01(-0.01%) |
Jun 12, 2014 | 62.91 | 63.55 | 62.39 | 62.95 | 257,142 | -0.14(-0.22%) |
Jun 11, 2014 | 64.02 | 64.02 | 62.83 | 63.09 | 180,848 | -1.54(-2.38%) |
Jun 10, 2014 | 64.99 | 65.10 | 64.24 | 64.63 | 195,364 | +0.47(+0.74%) |
Jun 06, 2014 | 64.09 | 64.83 | 63.84 | 64.16 | 187,323 | +0.42(+0.65%) |
Jun 05, 2014 | 62.33 | 63.80 | 61.98 | 63.75 | 312,705 | +1.51(+2.43%) |
Jun 04, 2014 | 61.62 | 62.36 | 61.24 | 62.24 | 159,984 | +0.28(+0.46%) |
Jun 03, 2014 | 61.91 | 62.88 | 61.44 | 61.95 | 170,363 | -0.25(-0.41%) |
Jun 02, 2014 | 62.91 | 63.24 | 61.93 | 62.21 | 234,757 | -0.69(-1.10%) |
May 30, 2014 | 62.72 | 63.31 | 62.49 | 62.90 | 233,505 | +0.08(+0.12%) |
May 29, 2014 | 62.90 | 62.90 | 62.17 | 62.82 | 144,180 | +0.08(+0.12%) |
May 28, 2014 | 63.21 | 63.30 | 62.31 | 62.74 | 264,501 | -0.39(-0.61%) |
May 27, 2014 | 62.51 | 63.35 | 62.00 | 63.13 | 192,859 | +0.90(+1.44%) |
May 23, 2014 | 61.44 | 62.24 | 62.24 | 62.24 | 146,086 | +0.85(+1.38%) |
May 22, 2014 | 61.01 | 62.27 | 60.76 | 61.39 | 465,879 | +0.33(+0.54%) |
May 21, 2014 | 60.97 | 61.52 | 60.16 | 61.06 | 202,036 | +0.44(+0.73%) |
May 20, 2014 | 62.02 | 62.03 | 60.14 | 60.61 | 376,674 | -1.68(-2.70%) |
May 19, 2014 | 61.87 | 62.58 | 61.31 | 62.29 | 244,218 | +0.27(+0.44%) |
May 16, 2014 | 62.25 | 62.27 | 61.24 | 62.02 | 192,964 | -0.34(-0.54%) |
May 15, 2014 | 62.87 | 62.93 | 61.35 | 62.36 | 366,244 | -0.76(-1.20%) |
May 14, 2014 | 64.84 | 64.84 | 63.06 | 63.11 | 244,251 | -1.78(-2.75%) |
May 13, 2014 | 65.80 | 65.84 | 64.78 | 64.90 | 359,969 | -0.94(-1.43%) |
May 12, 2014 | 65.10 | 66.05 | 64.93 | 65.84 | 452,451 | +1.11(+1.72%) |
May 09, 2014 | 64.04 | 64.84 | 63.73 | 64.73 | 267,108 | +0.38(+0.59%) |
May 08, 2014 | 63.76 | 65.11 | 63.42 | 64.35 | 527,238 | +0.40(+0.62%) |
May 07, 2014 | 63.58 | 63.99 | 62.45 | 63.95 | 231,250 | +0.45(+0.71%) |
May 06, 2014 | 64.15 | 64.26 | 63.24 | 63.50 | 923,861 | -0.94(-1.46%) |
May 05, 2014 | 63.55 | 64.77 | 62.88 | 64.44 | 469,165 | +0.57(+0.89%) |
May 02, 2014 | 64.57 | 65.54 | 63.73 | 63.88 | 249,523 | -0.42(-0.65%) |
May 01, 2014 | 61.97 | 66.39 | 61.75 | 64.29 | 564,648 | +3.94(+6.52%) |
Apr 30, 2014 | 59.39 | 60.46 | 58.89 | 60.36 | 218,288 | +0.59(+1.00%) |
Apr 29, 2014 | 59.90 | 60.47 | 59.45 | 59.76 | 136,757 | +0.26(+0.44%) |
Apr 28, 2014 | 60.41 | 61.27 | 58.67 | 59.50 | 1,139,841 | -0.72(-1.19%) |
Apr 25, 2014 | 60.33 | 60.61 | 59.66 | 60.22 | 476,744 | -0.33(-0.55%) |
Apr 24, 2014 | 61.21 | 62.10 | 59.85 | 60.55 | 800,676 | -0.34(-0.56%) |
Apr 23, 2014 | 60.78 | 61.48 | 60.42 | 60.89 | 320,829 | +0.04(+0.06%) |
Apr 22, 2014 | 60.87 | 61.31 | 60.80 | 60.85 | 179,963 | +0.15(+0.25%) |
Apr 21, 2014 | 60.05 | 61.19 | 59.67 | 60.70 | 462,010 | +0.65(+1.08%) |
Apr 17, 2014 | 59.02 | 60.05 | 60.05 | 60.05 | 277,448 | +0.94(+1.60%) |
Apr 16, 2014 | 58.42 | 59.12 | 58.14 | 59.10 | 222,247 | +1.14(+1.97%) |
Apr 15, 2014 | 56.88 | 58.22 | 55.90 | 57.96 | 782,542 | +1.26(+2.23%) |
Apr 14, 2014 | 56.90 | 57.06 | 55.99 | 56.69 | 364,162 | +0.56(+0.99%) |
Apr 11, 2014 | 56.49 | 57.40 | 56.11 | 56.14 | 488,062 | -0.93(-1.64%) |
Apr 10, 2014 | 59.26 | 59.26 | 56.79 | 57.07 | 271,870 | -2.31(-3.89%) |
Apr 09, 2014 | 58.22 | 59.44 | 57.98 | 59.38 | 171,193 | +1.47(+2.54%) |
Apr 08, 2014 | 58.59 | 59.10 | 57.57 | 57.91 | 300,217 | -0.76(-1.30%) |
Apr 07, 2014 | 59.26 | 59.44 | 58.34 | 58.68 | 408,089 | -0.99(-1.66%) |
Apr 04, 2014 | 61.87 | 61.87 | 59.45 | 59.67 | 350,540 | -1.90(-3.08%) |
Apr 03, 2014 | 61.88 | 62.00 | 61.20 | 61.57 | 342,637 | -0.23(-0.37%) |
Apr 02, 2014 | 61.36 | 61.95 | 61.23 | 61.79 | 292,144 | +0.47(+0.77%) |
Apr 01, 2014 | 60.09 | 61.34 | 59.80 | 61.32 | 289,462 | +1.34(+2.23%) |
Mar 31, 2014 | 59.11 | 60.20 | 59.02 | 59.98 | 232,427 | +1.17(+1.99%) |
Mar 28, 2014 | 58.34 | 59.53 | 58.34 | 58.81 | 460,612 | +0.82(+1.42%) |
Mar 27, 2014 | 58.53 | 58.79 | 57.79 | 57.99 | 356,163 | -0.55(-0.94%) |
Mar 26, 2014 | 59.09 | 59.75 | 58.50 | 58.53 | 349,951 | -0.82(-1.38%) |
Mar 25, 2014 | 58.97 | 59.85 | 58.97 | 59.36 | 277,971 | +0.61(+1.04%) |
Mar 24, 2014 | 59.44 | 59.74 | 58.19 | 58.74 | 421,974 | -0.58(-0.98%) |
Mar 21, 2014 | 59.45 | 60.06 | 58.99 | 59.33 | 726,000 | +0.46(+0.78%) |
Mar 20, 2014 | 58.51 | 58.87 | 58.05 | 58.87 | 315,659 | +0.55(+0.94%) |
Mar 19, 2014 | 58.15 | 58.66 | 58.02 | 58.32 | 389,168 | +0.08(+0.13%) |
Mar 18, 2014 | 58.38 | 58.47 | 57.87 | 58.24 | 536,825 | +0.01(+0.02%) |
Mar 17, 2014 | 57.92 | 58.50 | 57.41 | 58.23 | 477,535 | +0.75(+1.31%) |
Mar 14, 2014 | 57.44 | 58.27 | 57.24 | 57.48 | 545,659 | -0.30(-0.52%) |
Mar 13, 2014 | 59.57 | 59.92 | 57.34 | 57.78 | 798,128 | -1.48(-2.50%) |
Mar 12, 2014 | 59.58 | 59.62 | 58.99 | 59.26 | 502,324 | -0.64(-1.07%) |
Mar 11, 2014 | 61.63 | 61.80 | 59.85 | 59.90 | 487,646 | -1.51(-2.45%) |
Mar 10, 2014 | 61.86 | 62.27 | 61.16 | 61.41 | 341,540 | -0.81(-1.30%) |
Mar 07, 2014 | 63.28 | 63.28 | 61.66 | 62.22 | 411,444 | -0.60(-0.96%) |
Mar 06, 2014 | 63.47 | 63.64 | 62.28 | 62.82 | 464,355 | -0.44(-0.70%) |
Mar 05, 2014 | 64.27 | 64.55 | 62.78 | 63.26 | 468,462 | -0.95(-1.48%) |
Mar 04, 2014 | 64.51 | 65.85 | 63.63 | 64.22 | 764,810 | +0.58(+0.92%) |
Mar 03, 2014 | 63.57 | 63.74 | 62.24 | 63.63 | 640,877 | -0.57(-0.89%) |
Feb 28, 2014 | 64.86 | 65.47 | 63.66 | 64.21 | 462,776 | -0.71(-1.09%) |
Feb 27, 2014 | 64.23 | 65.02 | 63.74 | 64.91 | 480,881 | +0.29(+0.45%) |
Feb 26, 2014 | 62.66 | 65.72 | 62.60 | 64.62 | 657,391 | +1.95(+3.11%) |
Feb 25, 2014 | 61.71 | 63.05 | 61.54 | 62.67 | 508,555 | +0.88(+1.42%) |
Feb 24, 2014 | 61.20 | 62.26 | 61.10 | 61.79 | 350,983 | +0.65(+1.06%) |
Feb 21, 2014 | 60.98 | 61.58 | 60.58 | 61.14 | 387,641 | +0.28(+0.46%) |
Feb 20, 2014 | 59.43 | 61.04 | 58.53 | 60.86 | 360,210 | +1.63(+2.75%) |
Feb 19, 2014 | 60.75 | 60.85 | 59.04 | 59.23 | 483,206 | -1.54(-2.53%) |
Feb 18, 2014 | 60.10 | 60.89 | 59.82 | 60.77 | 488,679 | +0.67(+1.11%) |
Feb 14, 2014 | 59.90 | 60.10 | 60.10 | 60.10 | 684,294 | +0.08(+0.14%) |
Feb 13, 2014 | 59.21 | 60.35 | 58.64 | 60.01 | 449,639 | +0.45(+0.76%) |
Feb 12, 2014 | 57.34 | 59.57 | 57.34 | 59.56 | 658,644 | +3.60(+6.43%) |
Feb 11, 2014 | 55.64 | 56.27 | 55.09 | 55.96 | 312,842 | +0.47(+0.85%) |
Feb 10, 2014 | 55.82 | 56.11 | 54.99 | 55.49 | 363,391 | -0.27(-0.49%) |
Feb 07, 2014 | 55.79 | 56.51 | 55.33 | 55.77 | 348,591 | +0.08(+0.15%) |
Feb 06, 2014 | 55.56 | 56.43 | 55.26 | 55.68 | 250,377 | +0.32(+0.58%) |
Feb 05, 2014 | 55.60 | 55.77 | 54.37 | 55.36 | 356,809 | -0.41(-0.74%) |
Feb 04, 2014 | 55.95 | 56.59 | 54.89 | 55.78 | 309,586 | +0.08(+0.15%) |