Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 61.92 | 62.36 | 61.92 | 62.15 | 98,730 | +0.10(+0.16%) |
Nov 26, 2014 | 61.66 | 62.05 | 62.05 | 62.05 | 187,100 | +0.32(+0.52%) |
Nov 25, 2014 | 61.52 | 61.76 | 61.23 | 61.73 | 179,871 | +0.18(+0.29%) |
Nov 24, 2014 | 61.23 | 61.56 | 61.15 | 61.55 | 231,909 | +0.38(+0.62%) |
Nov 21, 2014 | 61.79 | 61.82 | 61.07 | 61.17 | 179,165 | +0.03(+0.05%) |
Nov 20, 2014 | 60.57 | 61.33 | 60.50 | 61.14 | 243,669 | +0.15(+0.25%) |
Nov 19, 2014 | 61.59 | 61.59 | 60.84 | 60.99 | 190,596 | -0.61(-0.99%) |
Nov 18, 2014 | 61.61 | 62.00 | 61.56 | 61.60 | 162,152 | +0.07(+0.11%) |
Nov 17, 2014 | 62.05 | 62.22 | 61.27 | 61.53 | 145,027 | -0.67(-1.08%) |
Nov 14, 2014 | 61.28 | 62.24 | 61.28 | 62.20 | 127,862 | +0.87(+1.42%) |
Nov 13, 2014 | 61.75 | 62.02 | 61.16 | 61.33 | 167,742 | -0.27(-0.44%) |
Nov 12, 2014 | 61.23 | 61.68 | 61.02 | 61.60 | 218,782 | +0.26(+0.42%) |
Nov 11, 2014 | 61.00 | 61.35 | 60.83 | 61.34 | 203,399 | +0.39(+0.64%) |
Nov 10, 2014 | 60.43 | 60.98 | 60.30 | 60.95 | 201,983 | +0.50(+0.83%) |
Nov 07, 2014 | 60.35 | 60.61 | 60.13 | 60.45 | 246,662 | +0.08(+0.13%) |
Nov 06, 2014 | 60.13 | 60.42 | 59.90 | 60.37 | 466,243 | +0.13(+0.22%) |
Nov 05, 2014 | 61.26 | 61.26 | 60.06 | 60.24 | 281,937 | -0.81(-1.33%) |
Nov 04, 2014 | 60.74 | 61.08 | 60.50 | 61.05 | 264,834 | -0.09(-0.15%) |
Nov 03, 2014 | 61.39 | 61.69 | 61.07 | 61.14 | 239,682 | +0.10(+0.16%) |
Oct 31, 2014 | 60.66 | 61.09 | 60.63 | 61.04 | 271,414 | +1.46(+2.45%) |
Oct 30, 2014 | 58.90 | 59.68 | 58.69 | 59.58 | 289,990 | +0.43(+0.73%) |
Oct 29, 2014 | 59.53 | 59.59 | 59.02 | 59.15 | 429,486 | -0.81(-1.35%) |
Oct 28, 2014 | 58.99 | 59.96 | 58.80 | 59.96 | 209,717 | +0.93(+1.58%) |
Oct 27, 2014 | 58.90 | 59.07 | 59.07 | 59.03 | 225,904 | -0.04(-0.07%) |
Oct 24, 2014 | 58.67 | 59.11 | 58.48 | 59.07 | 206,315 | +0.08(+0.14%) |
Oct 23, 2014 | 58.56 | 59.43 | 58.50 | 58.99 | 311,267 | +0.96(+1.65%) |
Oct 22, 2014 | 58.95 | 59.21 | 58.00 | 58.03 | 492,225 | -0.58(-0.99%) |
Oct 21, 2014 | 57.74 | 58.70 | 57.66 | 58.61 | 529,551 | +1.33(+2.32%) |
Oct 20, 2014 | 56.45 | 57.31 | 56.31 | 57.28 | 397,691 | +0.73(+1.29%) |
Oct 17, 2014 | 56.85 | 57.11 | 56.26 | 56.55 | 727,659 | +0.44(+0.78%) |
Oct 16, 2014 | 55.10 | 56.43 | 54.46 | 56.11 | 421,030 | -0.69(-1.21%) |
Oct 15, 2014 | 56.63 | 57.01 | 55.10 | 56.80 | 652,578 | +0.17(+0.30%) |
Oct 14, 2014 | 56.82 | 57.32 | 56.25 | 56.63 | 509,527 | +0.28(+0.50%) |
Oct 13, 2014 | 57.37 | 57.81 | 56.14 | 56.35 | 531,170 | -1.06(-1.85%) |
Oct 10, 2014 | 59.06 | 59.51 | 57.40 | 57.41 | 434,357 | -1.95(-3.29%) |
Oct 09, 2014 | 60.37 | 60.44 | 59.30 | 59.36 | 342,403 | -1.18(-1.95%) |
Oct 08, 2014 | 59.62 | 60.66 | 58.79 | 60.54 | 237,287 | +0.93(+1.56%) |
Oct 07, 2014 | 60.28 | 60.69 | 59.57 | 59.61 | 211,764 | -1.06(-1.75%) |
Oct 06, 2014 | 61.09 | 61.38 | 60.48 | 60.67 | 155,453 | -0.29(-0.48%) |
Oct 03, 2014 | 60.66 | 61.20 | 60.48 | 60.96 | 480,446 | +0.83(+1.38%) |
Oct 02, 2014 | 59.75 | 60.28 | 59.13 | 60.13 | 315,475 | +0.36(+0.60%) |
Oct 01, 2014 | 60.76 | 60.90 | 59.50 | 59.77 | 528,488 | -1.13(-1.85%) |
Sep 30, 2014 | 61.05 | 61.20 | 60.57 | 60.90 | 511,143 | +0.20(+0.33%) |
Sep 29, 2014 | 60.14 | 60.79 | 60.06 | 60.70 | 171,022 | +0.05(+0.08%) |
Sep 26, 2014 | 60.15 | 60.73 | 60.12 | 60.65 | 125,337 | +0.70(+1.17%) |
Sep 25, 2014 | 61.07 | 61.15 | 59.93 | 59.95 | 241,262 | -1.22(-1.99%) |
Sep 24, 2014 | 60.62 | 61.27 | 60.33 | 61.17 | 175,630 | +0.67(+1.11%) |
Sep 23, 2014 | 60.35 | 60.87 | 60.22 | 60.50 | 104,586 | -0.12(-0.20%) |
Sep 22, 2014 | 61.42 | 61.42 | 60.21 | 60.62 | 157,196 | -1.14(-1.85%) |
Sep 19, 2014 | 62.06 | 62.18 | 61.18 | 61.76 | 179,258 | -0.02(-0.03%) |
Sep 18, 2014 | 61.58 | 61.85 | 61.53 | 61.78 | 156,024 | +0.42(+0.68%) |
Sep 17, 2014 | 61.54 | 61.85 | 61.18 | 61.36 | 192,348 | -0.34(-0.55%) |
Sep 16, 2014 | 61.00 | 61.76 | 60.83 | 61.70 | 841,300 | +0.45(+0.73%) |
Sep 15, 2014 | 62.72 | 62.77 | 60.79 | 61.25 | 287,928 | -1.44(-2.30%) |
Sep 12, 2014 | 62.74 | 62.89 | 62.49 | 62.69 | 192,129 | +0.10(+0.16%) |
Sep 11, 2014 | 62.24 | 62.64 | 62.09 | 62.59 | 221,098 | +0.09(+0.14%) |
Sep 10, 2014 | 62.04 | 62.54 | 61.77 | 62.50 | 142,518 | +0.47(+0.76%) |
Sep 09, 2014 | 63.13 | 63.22 | 61.88 | 62.03 | 344,424 | -1.11(-1.76%) |
Sep 08, 2014 | 62.58 | 63.16 | 62.58 | 63.14 | 183,961 | +0.51(+0.81%) |
Sep 05, 2014 | 62.37 | 62.63 | 62.03 | 62.63 | 105,813 | +0.23(+0.37%) |
Sep 04, 2014 | 62.59 | 62.96 | 62.25 | 62.40 | 186,871 | +0.12(+0.19%) |
Sep 03, 2014 | 62.97 | 63.00 | 62.12 | 62.28 | 289,797 | -0.36(-0.57%) |
Sep 02, 2014 | 62.22 | 62.64 | 62.16 | 62.64 | 186,045 | +0.56(+0.90%) |
Aug 29, 2014 | 61.86 | 62.08 | 62.08 | 62.08 | 153,600 | +0.38(+0.62%) |
Aug 28, 2014 | 61.72 | 61.94 | 61.50 | 61.70 | 979,777 | -0.36(-0.58%) |
Aug 27, 2014 | 62.55 | 62.58 | 62.00 | 62.06 | 143,456 | -0.44(-0.70%) |
Aug 26, 2014 | 62.12 | 62.57 | 61.85 | 62.50 | 183,633 | +0.49(+0.79%) |
Aug 25, 2014 | 62.40 | 62.40 | 61.82 | 62.01 | 236,671 | -0.04(-0.06%) |
Aug 22, 2014 | 61.67 | 62.17 | 61.41 | 62.05 | 95,019 | +0.45(+0.73%) |
Aug 21, 2014 | 61.46 | 61.64 | 61.19 | 61.60 | 137,725 | +0.18(+0.29%) |
Aug 20, 2014 | 61.38 | 61.50 | 61.25 | 61.42 | 107,331 | -0.10(-0.16%) |
Aug 19, 2014 | 61.42 | 61.58 | 61.38 | 61.52 | 175,704 | +0.27(+0.44%) |
Aug 18, 2014 | 60.92 | 61.37 | 60.92 | 61.25 | 227,502 | +0.69(+1.14%) |
Aug 15, 2014 | 60.85 | 60.95 | 60.09 | 60.56 | 1,057,369 | -0.15(-0.25%) |
Aug 14, 2014 | 60.49 | 60.71 | 60.34 | 60.71 | 240,007 | +0.31(+0.51%) |
Aug 13, 2014 | 60.07 | 60.58 | 60.06 | 60.40 | 334,195 | +0.64(+1.07%) |
Aug 12, 2014 | 59.98 | 60.10 | 59.46 | 59.76 | 267,639 | -0.27(-0.45%) |
Aug 11, 2014 | 59.68 | 60.17 | 59.60 | 60.03 | 215,242 | +0.57(+0.96%) |
Aug 08, 2014 | 59.27 | 59.49 | 58.95 | 59.46 | 124,510 | +0.30(+0.51%) |
Aug 07, 2014 | 59.39 | 59.68 | 58.93 | 59.16 | 150,336 | -0.06(-0.10%) |
Aug 06, 2014 | 58.64 | 59.65 | 58.59 | 59.22 | 192,433 | +0.04(+0.07%) |
Aug 05, 2014 | 59.37 | 59.71 | 58.84 | 59.18 | 168,722 | -0.50(-0.84%) |
Aug 04, 2014 | 58.90 | 59.88 | 58.76 | 59.68 | 164,741 | +0.98(+1.67%) |
Aug 01, 2014 | 58.91 | 59.39 | 58.16 | 58.70 | 381,723 | -0.24(-0.41%) |
Jul 31, 2014 | 59.79 | 60.01 | 58.83 | 58.94 | 332,319 | -1.34(-2.22%) |
Jul 30, 2014 | 59.81 | 60.36 | 59.81 | 60.28 | 171,029 | +0.90(+1.52%) |
Jul 29, 2014 | 59.45 | 59.64 | 59.22 | 59.38 | 138,379 | +0.10(+0.17%) |
Jul 28, 2014 | 59.43 | 59.50 | 58.79 | 59.28 | 292,011 | -0.08(-0.13%) |
Jul 25, 2014 | 59.34 | 59.52 | 59.14 | 59.36 | 237,725 | -0.83(-1.38%) |
Jul 24, 2014 | 60.00 | 60.42 | 59.77 | 60.19 | 269,956 | +0.59(+0.99%) |
Jul 23, 2014 | 59.21 | 59.62 | 59.21 | 59.60 | 256,170 | +0.24(+0.40%) |
Jul 22, 2014 | 59.20 | 59.58 | 59.08 | 59.36 | 470,361 | +0.28(+0.47%) |
Jul 21, 2014 | 58.85 | 59.23 | 58.68 | 59.08 | 225,975 | +0.15(+0.25%) |
Jul 18, 2014 | 58.34 | 58.96 | 58.18 | 58.93 | 190,023 | +1.03(+1.78%) |
Jul 17, 2014 | 58.39 | 58.77 | 57.73 | 57.90 | 498,992 | -0.72(-1.23%) |
Jul 16, 2014 | 59.19 | 59.19 | 58.50 | 58.62 | 373,858 | -0.33(-0.56%) |
Jul 15, 2014 | 59.38 | 59.45 | 58.43 | 58.95 | 2,221,929 | -0.42(-0.71%) |
Jul 14, 2014 | 59.11 | 59.59 | 58.91 | 59.37 | 190,628 | +0.60(+1.02%) |
Jul 11, 2014 | 58.55 | 58.90 | 58.31 | 58.77 | 158,090 | +0.56(+0.96%) |
Jul 10, 2014 | 57.49 | 58.57 | 57.32 | 58.21 | 233,544 | -0.41(-0.70%) |
Jul 09, 2014 | 58.27 | 58.66 | 58.01 | 58.62 | 360,762 | +0.58(+1.00%) |
Jul 08, 2014 | 59.82 | 59.82 | 57.66 | 58.04 | 484,390 | -1.78(-2.98%) |
Jul 07, 2014 | 60.62 | 60.62 | 59.81 | 59.82 | 208,269 | -0.87(-1.43%) |
Jul 03, 2014 | 60.57 | 60.69 | 60.69 | 60.69 | 82,500 | +0.38(+0.63%) |
Jul 02, 2014 | 60.62 | 60.81 | 60.24 | 60.31 | 248,716 | -0.17(-0.28%) |
Jul 01, 2014 | 59.92 | 60.58 | 59.80 | 60.48 | 223,585 | +0.90(+1.51%) |
Jun 30, 2014 | 59.49 | 59.75 | 59.45 | 59.58 | 192,753 | +0.12(+0.20%) |
Jun 27, 2014 | 59.23 | 59.57 | 59.20 | 59.46 | 158,768 | +0.17(+0.29%) |
Jun 26, 2014 | 59.41 | 59.43 | 58.91 | 59.29 | 129,072 | -0.03(-0.05%) |
Jun 25, 2014 | 58.52 | 59.41 | 58.50 | 59.32 | 324,805 | +0.60(+1.02%) |
Jun 24, 2014 | 58.99 | 59.63 | 58.51 | 58.72 | 301,093 | -0.28(-0.47%) |
Jun 23, 2014 | 58.51 | 59.04 | 58.31 | 59.00 | 181,475 | +0.47(+0.80%) |
Jun 20, 2014 | 58.76 | 58.78 | 58.16 | 58.53 | 265,309 | -0.20(-0.34%) |
Jun 19, 2014 | 59.29 | 59.35 | 58.48 | 58.73 | 366,132 | -0.45(-0.76%) |
Jun 18, 2014 | 58.53 | 59.26 | 58.31 | 59.18 | 654,877 | +0.69(+1.18%) |
Jun 17, 2014 | 58.00 | 58.61 | 57.98 | 58.49 | 1,213,488 | +0.47(+0.81%) |
Jun 16, 2014 | 57.83 | 58.03 | 57.48 | 58.02 | 257,838 | +0.02(+0.03%) |
Jun 13, 2014 | 57.88 | 58.07 | 57.35 | 58.00 | 287,049 | +0.61(+1.06%) |
Jun 12, 2014 | 57.89 | 58.09 | 57.20 | 57.39 | 397,754 | -0.57(-0.98%) |
Jun 11, 2014 | 57.55 | 58.04 | 57.41 | 57.96 | 227,797 | +0.18(+0.31%) |
Jun 10, 2014 | 57.39 | 57.85 | 57.31 | 57.78 | 224,747 | +0.51(+0.89%) |
Jun 06, 2014 | 57.04 | 57.36 | 57.03 | 57.27 | 276,111 | +0.36(+0.63%) |
Jun 05, 2014 | 56.23 | 57.01 | 55.99 | 56.91 | 388,457 | +0.84(+1.50%) |
Jun 04, 2014 | 55.78 | 56.26 | 55.41 | 56.07 | 216,119 | -0.01(-0.02%) |
Jun 03, 2014 | 56.39 | 56.42 | 55.90 | 56.08 | 505,098 | -0.44(-0.78%) |
Jun 02, 2014 | 56.94 | 56.94 | 56.04 | 56.52 | 188,385 | -0.31(-0.55%) |
May 30, 2014 | 57.41 | 57.44 | 56.42 | 56.83 | 289,258 | -0.57(-0.99%) |
May 29, 2014 | 57.02 | 57.43 | 57.02 | 57.40 | 429,552 | +0.56(+0.99%) |
May 28, 2014 | 57.06 | 57.09 | 56.50 | 56.84 | 446,886 | -0.23(-0.40%) |
May 27, 2014 | 56.58 | 57.08 | 56.57 | 57.07 | 335,616 | +0.76(+1.35%) |
May 23, 2014 | 55.66 | 56.31 | 56.31 | 56.31 | 214,900 | +0.49(+0.88%) |
May 22, 2014 | 55.27 | 55.89 | 55.14 | 55.82 | 302,098 | +0.63(+1.14%) |
May 21, 2014 | 54.75 | 55.19 | 54.51 | 55.19 | 396,658 | +0.63(+1.15%) |
May 20, 2014 | 54.95 | 55.24 | 54.26 | 54.56 | 264,492 | -0.39(-0.71%) |
May 19, 2014 | 53.88 | 54.98 | 53.80 | 54.95 | 305,337 | +0.82(+1.51%) |
May 16, 2014 | 54.06 | 54.18 | 53.47 | 54.13 | 429,022 | +0.31(+0.58%) |
May 15, 2014 | 54.03 | 54.06 | 53.01 | 53.82 | 728,921 | -0.34(-0.63%) |
May 14, 2014 | 54.71 | 55.02 | 54.03 | 54.16 | 873,872 | -0.68(-1.24%) |
May 13, 2014 | 55.26 | 55.36 | 54.74 | 54.84 | 571,122 | -0.27(-0.49%) |
May 12, 2014 | 53.73 | 55.15 | 53.73 | 55.11 | 1,189,460 | +1.74(+3.26%) |
May 09, 2014 | 52.73 | 53.47 | 52.42 | 53.37 | 816,795 | +0.62(+1.18%) |
May 08, 2014 | 52.53 | 53.87 | 52.34 | 52.75 | 888,790 | -0.12(-0.23%) |
May 07, 2014 | 53.86 | 53.94 | 52.11 | 52.87 | 731,928 | -1.05(-1.95%) |
May 06, 2014 | 55.42 | 55.48 | 53.90 | 53.92 | 335,833 | -1.66(-2.99%) |
May 05, 2014 | 55.18 | 55.67 | 54.72 | 55.58 | 273,925 | +0.23(+0.42%) |
May 02, 2014 | 55.78 | 56.11 | 55.29 | 55.35 | 359,820 | -0.31(-0.56%) |
May 01, 2014 | 55.04 | 56.27 | 55.04 | 55.66 | 544,618 | +0.78(+1.42%) |
Apr 30, 2014 | 54.24 | 54.91 | 53.82 | 54.88 | 400,988 | +0.11(+0.20%) |
Apr 29, 2014 | 53.53 | 54.82 | 53.50 | 54.77 | 1,093,619 | +1.22(+2.28%) |
Apr 28, 2014 | 54.85 | 54.87 | 52.49 | 53.55 | 3,443,267 | -1.05(-1.92%) |
Apr 25, 2014 | 56.16 | 56.16 | 54.51 | 54.60 | 516,893 | -2.34(-4.11%) |
Apr 24, 2014 | 57.86 | 57.86 | 56.00 | 56.94 | 527,600 | -0.12(-0.21%) |
Apr 23, 2014 | 58.05 | 58.06 | 57.00 | 57.06 | 636,248 | -1.03(-1.77%) |
Apr 22, 2014 | 57.69 | 58.37 | 57.63 | 58.09 | 397,479 | +0.76(+1.33%) |
Apr 21, 2014 | 57.06 | 57.39 | 56.57 | 57.33 | 457,453 | +0.33(+0.58%) |
Apr 17, 2014 | 56.80 | 57.00 | 57.00 | 57.00 | 815,500 | -0.06(-0.11%) |
Apr 16, 2014 | 56.59 | 57.06 | 55.88 | 57.06 | 2,747,521 | +1.24(+2.22%) |
Apr 15, 2014 | 55.41 | 55.88 | 53.87 | 55.82 | 955,426 | +0.61(+1.10%) |
Apr 14, 2014 | 55.57 | 55.93 | 54.58 | 55.21 | 612,688 | +0.50(+0.91%) |
Apr 11, 2014 | 55.13 | 55.88 | 54.58 | 54.71 | 3,333,956 | -1.11(-1.99%) |
Apr 10, 2014 | 58.33 | 58.33 | 55.65 | 55.82 | 1,428,949 | -2.46(-4.22%) |
Apr 09, 2014 | 57.41 | 58.32 | 57.04 | 58.28 | 634,370 | +1.39(+2.44%) |
Apr 08, 2014 | 56.06 | 57.06 | 55.86 | 56.89 | 1,052,257 | +1.02(+1.83%) |
Apr 07, 2014 | 56.31 | 57.06 | 55.11 | 55.87 | 1,316,120 | -0.77(-1.36%) |
Apr 04, 2014 | 58.93 | 59.12 | 56.34 | 56.64 | 1,564,782 | -2.04(-3.48%) |
Apr 03, 2014 | 60.25 | 60.37 | 58.36 | 58.68 | 840,119 | -1.49(-2.48%) |
Apr 02, 2014 | 60.66 | 60.84 | 59.94 | 60.17 | 437,361 | -0.25(-0.41%) |
Apr 01, 2014 | 59.30 | 60.44 | 59.19 | 60.42 | 718,715 | +1.38(+2.34%) |
Mar 31, 2014 | 59.20 | 59.65 | 59.00 | 59.04 | 569,023 | +0.22(+0.37%) |
Mar 28, 2014 | 59.04 | 59.76 | 58.54 | 58.82 | 517,063 | +0.05(+0.09%) |
Mar 27, 2014 | 58.90 | 59.47 | 57.87 | 58.77 | 741,254 | -0.27(-0.46%) |
Mar 26, 2014 | 60.89 | 60.95 | 58.99 | 59.04 | 1,159,525 | -1.46(-2.41%) |
Mar 25, 2014 | 61.12 | 61.52 | 59.90 | 60.50 | 1,310,630 | -0.16(-0.26%) |
Mar 24, 2014 | 62.47 | 62.47 | 60.11 | 60.66 | 1,322,044 | -1.52(-2.44%) |
Mar 21, 2014 | 63.59 | 63.59 | 62.16 | 62.18 | 408,361 | -0.93(-1.47%) |
Mar 20, 2014 | 63.03 | 63.53 | 62.68 | 63.11 | 290,016 | -0.06(-0.09%) |
Mar 19, 2014 | 63.81 | 63.81 | 62.75 | 63.17 | 362,855 | -0.53(-0.83%) |
Mar 18, 2014 | 63.00 | 63.70 | 62.97 | 63.70 | 355,040 | +0.89(+1.42%) |
Mar 17, 2014 | 62.75 | 63.09 | 62.52 | 62.81 | 301,338 | +0.42(+0.67%) |
Mar 14, 2014 | 62.22 | 62.85 | 62.14 | 62.39 | 315,404 | -0.04(-0.06%) |
Mar 13, 2014 | 64.22 | 64.31 | 62.17 | 62.43 | 481,166 | -1.39(-2.18%) |
Mar 12, 2014 | 63.06 | 63.82 | 62.52 | 63.82 | 230,333 | +0.38(+0.60%) |
Mar 11, 2014 | 64.35 | 64.65 | 63.33 | 63.44 | 272,839 | -0.74(-1.15%) |
Mar 10, 2014 | 64.94 | 64.96 | 64.00 | 64.18 | 255,557 | -0.61(-0.94%) |
Mar 07, 2014 | 65.58 | 65.75 | 64.51 | 64.79 | 732,014 | -0.60(-0.92%) |
Mar 06, 2014 | 65.79 | 65.79 | 65.27 | 65.39 | 529,029 | -0.13(-0.20%) |
Mar 05, 2014 | 65.31 | 65.62 | 65.16 | 65.52 | 323,897 | +0.38(+0.58%) |
Mar 04, 2014 | 64.64 | 65.25 | 64.60 | 65.14 | 430,161 | +1.30(+2.04%) |
Mar 03, 2014 | 63.60 | 64.01 | 62.99 | 63.84 | 583,306 | -0.48(-0.75%) |
Feb 28, 2014 | 65.01 | 65.32 | 63.64 | 64.32 | 509,738 | -0.70(-1.08%) |
Feb 27, 2014 | 64.60 | 65.14 | 64.50 | 65.02 | 265,799 | +0.57(+0.88%) |
Feb 26, 2014 | 64.60 | 65.06 | 64.23 | 64.45 | 615,389 | +0.12(+0.19%) |
Feb 25, 2014 | 64.18 | 64.74 | 63.97 | 64.33 | 413,349 | +0.36(+0.56%) |
Feb 24, 2014 | 63.40 | 64.31 | 63.33 | 63.97 | 346,690 | +0.64(+1.01%) |
Feb 21, 2014 | 63.99 | 64.02 | 63.31 | 63.33 | 400,861 | -0.33(-0.52%) |
Feb 20, 2014 | 63.07 | 63.68 | 62.85 | 63.66 | 384,807 | +0.78(+1.24%) |
Feb 19, 2014 | 63.11 | 63.49 | 62.78 | 62.88 | 360,835 | -0.32(-0.51%) |
Feb 18, 2014 | 62.38 | 63.20 | 62.13 | 63.20 | 419,012 | +0.87(+1.40%) |
Feb 14, 2014 | 62.41 | 62.33 | 62.33 | 62.33 | 308,800 | -0.06(-0.10%) |
Feb 13, 2014 | 61.11 | 62.41 | 60.95 | 62.39 | 588,135 | +0.96(+1.56%) |
Feb 12, 2014 | 61.72 | 61.90 | 61.30 | 61.43 | 465,399 | +0.00(+0.00%) |
Feb 11, 2014 | 61.23 | 61.55 | 60.84 | 61.43 | 579,061 | +0.20(+0.33%) |
Feb 10, 2014 | 60.99 | 61.27 | 60.78 | 61.23 | 457,929 | +0.18(+0.29%) |
Feb 07, 2014 | 60.12 | 61.06 | 60.02 | 61.05 | 640,011 | +1.28(+2.14%) |
Feb 06, 2014 | 58.98 | 59.80 | 58.91 | 59.77 | 239,503 | +1.12(+1.91%) |
Feb 05, 2014 | 58.71 | 58.82 | 57.65 | 58.65 | 345,217 | -0.17(-0.29%) |
Feb 04, 2014 | 58.31 | 59.05 | 58.20 | 58.82 | 334,628 | +0.66(+1.13%) |
Feb 03, 2014 | 59.96 | 60.13 | 57.87 | 58.16 | 885,656 | -1.85(-3.08%) |
Jan 31, 2014 | 60.09 | 60.46 | 59.53 | 60.01 | 510,695 | -0.63(-1.04%) |
Jan 30, 2014 | 59.96 | 60.92 | 59.87 | 60.64 | 895,323 | +2.02(+3.45%) |
Jan 29, 2014 | 59.46 | 59.46 | 58.52 | 58.62 | 457,972 | -1.31(-2.19%) |
Jan 28, 2014 | 58.93 | 59.98 | 58.93 | 59.93 | 460,625 | +1.14(+1.94%) |
Jan 27, 2014 | 60.13 | 60.14 | 58.31 | 58.79 | 1,115,377 | -1.13(-1.89%) |
Jan 24, 2014 | 60.82 | 60.88 | 59.92 | 59.92 | 342,469 | -1.27(-2.08%) |
Jan 23, 2014 | 61.35 | 61.38 | 60.67 | 61.19 | 451,382 | -0.13(-0.21%) |
Jan 22, 2014 | 61.35 | 61.38 | 60.90 | 61.32 | 555,265 | +0.10(+0.16%) |
Jan 21, 2014 | 61.05 | 61.22 | 60.64 | 61.22 | 302,275 | +0.51(+0.84%) |
Jan 17, 2014 | 61.08 | 60.71 | 60.71 | 60.71 | 352,900 | -0.36(-0.59%) |
Jan 16, 2014 | 60.75 | 61.22 | 60.61 | 61.07 | 349,000 | +0.29(+0.48%) |
Jan 15, 2014 | 60.29 | 60.87 | 60.36 | 60.78 | 313,930 | +0.49(+0.81%) |
Jan 14, 2014 | 59.25 | 60.33 | 59.25 | 60.29 | 257,297 | +1.11(+1.88%) |
Jan 13, 2014 | 60.13 | 60.43 | 58.94 | 59.18 | 341,335 | -0.91(-1.51%) |
Jan 10, 2014 | 59.96 | 60.09 | 59.50 | 60.09 | 215,196 | +0.21(+0.35%) |
Jan 09, 2014 | 60.58 | 60.58 | 59.63 | 59.88 | 273,641 | -0.38(-0.63%) |
Jan 08, 2014 | 60.25 | 60.52 | 60.05 | 60.26 | 396,108 | +0.16(+0.27%) |
Jan 07, 2014 | 59.34 | 60.23 | 59.32 | 60.10 | 248,192 | +0.93(+1.57%) |
Jan 06, 2014 | 59.38 | 59.39 | 58.77 | 59.17 | 276,625 | -0.13(-0.22%) |
Jan 03, 2014 | 59.40 | 59.57 | 59.11 | 59.30 | 286,477 | +0.00(+0.00%) |
Jan 02, 2014 | 59.78 | 60.87 | 59.00 | 59.30 | 481,987 | -0.56(-0.94%) |
Dec 31, 2013 | 59.42 | 59.86 | 59.86 | 59.86 | 181,600 | +0.60(+1.01%) |
Dec 30, 2013 | 59.48 | 59.49 | 59.01 | 59.26 | 224,272 | -0.24(-0.40%) |
Dec 27, 2013 | 60.54 | 60.54 | 59.45 | 59.50 | 339,329 | -0.48(-0.80%) |
Dec 26, 2013 | 60.15 | 60.16 | 59.83 | 59.98 | 227,136 | -0.02(-0.03%) |
Dec 24, 2013 | 60.03 | 60.10 | 59.76 | 60.00 | 123,181 | -0.01(-0.02%) |
Dec 23, 2013 | 59.71 | 60.01 | 59.45 | 60.01 | 417,475 | +0.73(+1.23%) |
Dec 20, 2013 | 58.60 | 59.29 | 58.60 | 59.28 | 391,566 | +0.72(+1.23%) |
Dec 19, 2013 | 58.30 | 58.61 | 58.19 | 58.56 | 676,281 | +0.25(+0.43%) |
Dec 18, 2013 | 57.65 | 58.35 | 57.03 | 58.31 | 529,114 | +0.74(+1.29%) |
Dec 17, 2013 | 57.55 | 57.74 | 57.27 | 57.57 | 284,027 | +0.12(+0.21%) |
Dec 16, 2013 | 57.08 | 57.52 | 56.91 | 57.45 | 285,593 | +0.62(+1.09%) |
Dec 13, 2013 | 56.78 | 57.09 | 56.72 | 56.83 | 235,584 | +0.19(+0.34%) |
Dec 12, 2013 | 56.56 | 56.88 | 56.40 | 56.64 | 156,035 | +0.17(+0.30%) |
Dec 11, 2013 | 57.41 | 57.43 | 56.38 | 56.47 | 222,778 | -0.87(-1.52%) |
Dec 10, 2013 | 56.86 | 57.52 | 56.80 | 57.34 | 195,703 | +0.47(+0.83%) |
Dec 09, 2013 | 56.89 | 56.97 | 56.56 | 56.87 | 251,515 | +0.18(+0.32%) |
Dec 06, 2013 | 56.90 | 57.05 | 56.42 | 56.69 | 174,280 | +0.25(+0.44%) |
Dec 05, 2013 | 56.07 | 56.58 | 55.93 | 56.44 | 74,542 | +0.26(+0.46%) |
Dec 04, 2013 | 55.65 | 56.30 | 55.48 | 56.18 | 150,919 | +0.40(+0.72%) |
Dec 03, 2013 | 55.94 | 56.03 | 55.55 | 55.78 | 148,869 | -0.31(-0.55%) |