Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.62 | 42.22 | 42.22 | 42.22 | 2,838,133 | +0.29(+0.69%) |
Dec 30, 2014 | 42.50 | 42.59 | 41.68 | 41.93 | 1,861,553 | -0.80(-1.88%) |
Dec 29, 2014 | 42.45 | 43.40 | 42.14 | 42.73 | 2,146,534 | +0.66(+1.56%) |
Dec 26, 2014 | 42.24 | 43.08 | 41.64 | 42.08 | 1,919,400 | -0.04(-0.09%) |
Dec 24, 2014 | 42.39 | 42.11 | 42.11 | 42.11 | 1,294,270 | -0.41(-0.97%) |
Dec 23, 2014 | 43.68 | 44.09 | 41.86 | 42.53 | 3,261,264 | -1.27(-2.89%) |
Dec 22, 2014 | 44.99 | 44.49 | 42.54 | 43.79 | 4,406,727 | -1.20(-2.67%) |
Dec 19, 2014 | 42.39 | 45.03 | 41.96 | 44.99 | 5,443,582 | +3.39(+8.16%) |
Dec 18, 2014 | 42.26 | 42.61 | 40.55 | 41.60 | 3,504,134 | +0.88(+2.17%) |
Dec 17, 2014 | 38.51 | 41.45 | 38.31 | 40.72 | 4,144,982 | +2.84(+7.49%) |
Dec 16, 2014 | 37.57 | 39.78 | 37.10 | 37.88 | 4,249,998 | +0.05(+0.13%) |
Dec 15, 2014 | 38.01 | 38.83 | 37.63 | 37.83 | 2,917,297 | +0.04(+0.12%) |
Dec 12, 2014 | 38.04 | 39.07 | 37.79 | 37.79 | 3,217,968 | -0.83(-2.16%) |
Dec 11, 2014 | 40.04 | 40.20 | 38.42 | 38.62 | 4,026,580 | -0.19(-0.50%) |
Dec 10, 2014 | 39.56 | 39.56 | 38.34 | 38.81 | 6,287,433 | -1.60(-3.95%) |
Dec 09, 2014 | 39.06 | 40.59 | 38.48 | 40.41 | 5,489,093 | +1.32(+3.38%) |
Dec 08, 2014 | 41.49 | 41.49 | 38.91 | 39.09 | 4,181,653 | -3.14(-7.44%) |
Dec 05, 2014 | 42.88 | 43.20 | 41.46 | 42.23 | 3,300,356 | -0.92(-2.13%) |
Dec 04, 2014 | 43.21 | 43.90 | 42.77 | 43.15 | 2,726,260 | -0.68(-1.54%) |
Dec 03, 2014 | 43.35 | 44.27 | 43.10 | 43.83 | 2,946,353 | +0.73(+1.69%) |
Dec 02, 2014 | 42.60 | 44.74 | 42.60 | 43.10 | 4,106,363 | -0.15(-0.35%) |
Dec 01, 2014 | 43.13 | 43.69 | 41.95 | 43.25 | 4,849,367 | -0.30(-0.69%) |
Nov 28, 2014 | 46.24 | 46.33 | 43.08 | 43.55 | 4,547,020 | -5.12(-10.52%) |
Nov 26, 2014 | 49.88 | 48.68 | 48.68 | 48.68 | 3,207,331 | -1.10(-2.21%) |
Nov 25, 2014 | 50.62 | 50.98 | 49.48 | 49.78 | 2,597,054 | -0.66(-1.32%) |
Nov 24, 2014 | 50.94 | 51.56 | 50.12 | 50.44 | 3,026,119 | -0.79(-1.54%) |
Nov 21, 2014 | 51.32 | 52.68 | 50.60 | 51.23 | 3,063,837 | +0.91(+1.80%) |
Nov 20, 2014 | 48.83 | 50.47 | 48.73 | 50.32 | 2,459,513 | +1.50(+3.07%) |
Nov 19, 2014 | 49.00 | 49.16 | 48.24 | 48.83 | 2,348,771 | +0.04(+0.09%) |
Nov 18, 2014 | 47.76 | 49.47 | 47.76 | 48.78 | 3,715,444 | -0.22(-0.45%) |
Nov 17, 2014 | 49.29 | 49.57 | 48.01 | 49.00 | 5,482,236 | -0.48(-0.96%) |
Nov 14, 2014 | 49.97 | 50.79 | 48.70 | 49.48 | 4,451,688 | -0.49(-0.98%) |
Nov 13, 2014 | 51.40 | 52.90 | 48.43 | 49.97 | 7,042,732 | -3.61(-6.74%) |
Nov 12, 2014 | 52.85 | 54.74 | 52.73 | 53.58 | 3,014,733 | +0.15(+0.28%) |
Nov 11, 2014 | 53.61 | 53.97 | 52.57 | 53.43 | 2,465,051 | -0.24(-0.45%) |
Nov 10, 2014 | 54.58 | 55.51 | 53.26 | 53.67 | 2,512,345 | -0.19(-0.35%) |
Nov 07, 2014 | 53.08 | 54.57 | 53.08 | 53.86 | 2,216,770 | +0.61(+1.14%) |
Nov 06, 2014 | 51.76 | 53.27 | 51.24 | 53.25 | 2,207,548 | +0.91(+1.73%) |
Nov 05, 2014 | 51.09 | 53.24 | 50.32 | 52.34 | 2,728,877 | +2.22(+4.42%) |
Nov 04, 2014 | 51.21 | 51.32 | 50.02 | 50.13 | 2,858,745 | -2.24(-4.27%) |
Nov 03, 2014 | 54.23 | 54.51 | 52.13 | 52.36 | 3,323,851 | -1.57(-2.91%) |
Oct 31, 2014 | 52.92 | 54.03 | 51.89 | 53.93 | 2,160,505 | +1.25(+2.37%) |
Oct 30, 2014 | 52.72 | 53.62 | 51.83 | 52.69 | 1,697,414 | -0.55(-1.03%) |
Oct 29, 2014 | 53.71 | 54.90 | 52.41 | 53.23 | 2,932,868 | -0.05(-0.09%) |
Oct 28, 2014 | 50.70 | 53.33 | 50.48 | 53.28 | 3,472,440 | +2.17(+4.24%) |
Oct 27, 2014 | 52.92 | 52.92 | 50.69 | 51.11 | 2,737,811 | -2.92(-5.40%) |
Oct 24, 2014 | 54.76 | 54.85 | 52.91 | 54.03 | 2,083,329 | -1.01(-1.84%) |
Oct 23, 2014 | 54.39 | 55.47 | 53.64 | 55.05 | 2,223,332 | +1.65(+3.09%) |
Oct 22, 2014 | 57.27 | 57.27 | 53.34 | 53.39 | 3,299,598 | -2.78(-4.94%) |
Oct 21, 2014 | 54.96 | 56.24 | 54.60 | 56.17 | 2,219,631 | +1.83(+3.37%) |
Oct 20, 2014 | 52.75 | 54.52 | 52.60 | 54.34 | 2,394,517 | +1.73(+3.29%) |
Oct 17, 2014 | 54.60 | 55.76 | 52.03 | 52.60 | 3,393,081 | -1.19(-2.21%) |
Oct 16, 2014 | 49.93 | 54.09 | 49.40 | 53.79 | 4,233,087 | +2.60(+5.08%) |
Oct 15, 2014 | 48.01 | 51.40 | 47.80 | 51.19 | 5,421,710 | +2.50(+5.14%) |
Oct 14, 2014 | 49.79 | 51.43 | 48.15 | 48.68 | 4,778,667 | -0.35(-0.71%) |
Oct 13, 2014 | 51.88 | 52.98 | 48.99 | 49.03 | 3,684,104 | -3.07(-5.89%) |
Oct 10, 2014 | 53.13 | 53.35 | 51.09 | 52.10 | 3,556,789 | -0.93(-1.75%) |
Oct 09, 2014 | 55.49 | 55.49 | 52.49 | 53.03 | 3,282,596 | -2.52(-4.53%) |
Oct 08, 2014 | 54.83 | 55.63 | 52.89 | 55.54 | 3,690,986 | +0.44(+0.80%) |
Oct 07, 2014 | 56.12 | 57.27 | 55.08 | 55.10 | 2,342,723 | -1.16(-2.06%) |
Oct 06, 2014 | 56.60 | 57.42 | 55.90 | 56.26 | 2,467,057 | +0.08(+0.14%) |
Oct 03, 2014 | 56.75 | 57.31 | 55.62 | 56.18 | 2,360,250 | -0.35(-0.63%) |
Oct 02, 2014 | 58.22 | 58.23 | 55.09 | 56.54 | 3,687,256 | -2.22(-3.77%) |
Oct 01, 2014 | 60.88 | 61.17 | 58.52 | 58.75 | 2,160,919 | -2.04(-3.36%) |
Sep 30, 2014 | 61.62 | 62.17 | 60.41 | 60.80 | 2,025,217 | -0.58(-0.94%) |
Sep 29, 2014 | 60.67 | 61.50 | 60.23 | 61.38 | 1,230,253 | -0.12(-0.20%) |
Sep 26, 2014 | 60.69 | 61.95 | 60.32 | 61.50 | 1,748,896 | +0.83(+1.36%) |
Sep 25, 2014 | 62.12 | 62.17 | 60.30 | 60.67 | 1,498,239 | -1.37(-2.21%) |
Sep 24, 2014 | 61.43 | 62.26 | 60.13 | 62.05 | 2,111,107 | +0.82(+1.34%) |
Sep 23, 2014 | 60.99 | 61.81 | 60.76 | 61.23 | 1,620,514 | +0.21(+0.35%) |
Sep 22, 2014 | 62.67 | 62.67 | 60.37 | 61.02 | 2,496,985 | -1.80(-2.87%) |
Sep 19, 2014 | 64.20 | 64.56 | 62.77 | 62.82 | 1,906,364 | -1.09(-1.70%) |
Sep 18, 2014 | 64.54 | 64.66 | 63.86 | 63.90 | 1,280,538 | -0.25(-0.39%) |
Sep 17, 2014 | 64.98 | 64.98 | 63.81 | 64.15 | 1,722,232 | -0.48(-0.74%) |
Sep 16, 2014 | 63.08 | 65.23 | 63.05 | 64.63 | 1,517,659 | +1.50(+2.38%) |
Sep 15, 2014 | 62.53 | 63.49 | 62.17 | 63.13 | 1,321,381 | +0.50(+0.79%) |
Sep 12, 2014 | 63.88 | 63.89 | 62.50 | 62.63 | 1,546,351 | -1.27(-1.99%) |
Sep 11, 2014 | 62.64 | 63.97 | 62.01 | 63.90 | 1,456,532 | +1.16(+1.85%) |
Sep 10, 2014 | 62.71 | 62.97 | 61.76 | 62.74 | 1,403,827 | +0.22(+0.36%) |
Sep 09, 2014 | 63.25 | 63.55 | 62.13 | 62.52 | 1,726,335 | -0.75(-1.18%) |
Sep 08, 2014 | 64.13 | 64.16 | 62.79 | 63.26 | 1,549,237 | -1.28(-1.98%) |
Sep 05, 2014 | 63.77 | 64.53 | 63.07 | 64.54 | 1,230,047 | +0.77(+1.21%) |
Sep 04, 2014 | 65.32 | 65.41 | 63.20 | 63.77 | 2,075,291 | -1.53(-2.34%) |
Sep 03, 2014 | 64.49 | 65.54 | 64.50 | 65.30 | 1,666,947 | +0.81(+1.25%) |
Sep 02, 2014 | 65.07 | 65.23 | 63.84 | 64.49 | 1,964,178 | -0.76(-1.17%) |
Aug 29, 2014 | 64.17 | 65.26 | 65.26 | 65.26 | 1,699,087 | +1.23(+1.92%) |
Aug 28, 2014 | 63.50 | 64.26 | 63.36 | 64.03 | 1,326,469 | +0.13(+0.20%) |
Aug 27, 2014 | 63.44 | 64.41 | 62.89 | 63.90 | 1,277,625 | +0.57(+0.89%) |
Aug 26, 2014 | 62.94 | 64.49 | 62.94 | 63.33 | 1,462,718 | +0.50(+0.80%) |
Aug 25, 2014 | 62.20 | 63.07 | 62.05 | 62.83 | 1,456,930 | +0.78(+1.26%) |
Aug 22, 2014 | 62.12 | 62.28 | 61.18 | 62.05 | 1,320,724 | -0.10(-0.16%) |
Aug 21, 2014 | 62.61 | 62.67 | 61.50 | 62.15 | 1,944,255 | -0.63(-1.00%) |
Aug 20, 2014 | 62.02 | 62.86 | 61.23 | 62.77 | 1,993,296 | +1.10(+1.78%) |
Aug 19, 2014 | 61.90 | 62.25 | 61.64 | 61.67 | 1,425,519 | -0.03(-0.05%) |
Aug 18, 2014 | 62.02 | 62.20 | 61.07 | 61.71 | 1,955,515 | -0.03(-0.05%) |
Aug 15, 2014 | 61.42 | 62.08 | 61.34 | 61.74 | 2,925,039 | +0.47(+0.76%) |
Aug 14, 2014 | 64.03 | 64.25 | 61.09 | 61.27 | 2,062,970 | -2.26(-3.55%) |
Aug 13, 2014 | 63.18 | 63.87 | 62.88 | 63.53 | 1,717,428 | +1.07(+1.72%) |
Aug 12, 2014 | 63.61 | 63.61 | 62.23 | 62.45 | 1,579,121 | -0.88(-1.38%) |
Aug 11, 2014 | 63.89 | 64.16 | 63.00 | 63.33 | 1,823,908 | -0.36(-0.57%) |
Aug 08, 2014 | 63.00 | 63.86 | 62.44 | 63.69 | 2,097,207 | +0.80(+1.28%) |
Aug 07, 2014 | 64.35 | 64.61 | 62.24 | 62.89 | 2,816,491 | -1.27(-1.98%) |
Aug 06, 2014 | 63.66 | 65.53 | 63.61 | 64.16 | 1,319,521 | -0.07(-0.12%) |
Aug 05, 2014 | 65.62 | 65.82 | 63.88 | 64.24 | 2,199,168 | -1.94(-2.94%) |
Aug 04, 2014 | 65.03 | 66.27 | 64.08 | 66.18 | 2,328,907 | +1.10(+1.69%) |
Aug 01, 2014 | 65.07 | 65.43 | 63.41 | 65.08 | 2,859,320 | -0.48(-0.73%) |
Jul 31, 2014 | 70.03 | 70.04 | 64.67 | 65.56 | 4,279,226 | -5.08(-7.20%) |
Jul 30, 2014 | 71.93 | 71.97 | 70.22 | 70.65 | 1,477,081 | -0.41(-0.58%) |
Jul 29, 2014 | 71.57 | 71.65 | 71.00 | 71.06 | 1,149,569 | -0.65(-0.90%) |
Jul 28, 2014 | 72.28 | 72.50 | 70.79 | 71.71 | 954,723 | -0.36(-0.50%) |
Jul 25, 2014 | 71.86 | 72.32 | 71.09 | 72.07 | 1,053,114 | -0.10(-0.14%) |
Jul 24, 2014 | 72.13 | 72.85 | 71.51 | 72.16 | 1,313,178 | +0.44(+0.61%) |
Jul 23, 2014 | 71.69 | 72.00 | 70.66 | 71.73 | 830,713 | +0.13(+0.18%) |
Jul 22, 2014 | 71.10 | 71.78 | 70.96 | 71.60 | 881,233 | +0.95(+1.35%) |
Jul 21, 2014 | 70.36 | 70.81 | 69.99 | 70.65 | 843,862 | +0.17(+0.24%) |
Jul 18, 2014 | 70.16 | 70.76 | 69.60 | 70.48 | 1,191,950 | +0.44(+0.63%) |
Jul 17, 2014 | 71.44 | 71.87 | 69.93 | 70.04 | 1,217,655 | -1.67(-2.33%) |
Jul 16, 2014 | 70.29 | 71.74 | 70.07 | 71.71 | 1,529,077 | +2.04(+2.92%) |
Jul 15, 2014 | 70.30 | 70.73 | 69.02 | 69.68 | 1,587,046 | -0.74(-1.05%) |
Jul 14, 2014 | 70.49 | 71.19 | 70.11 | 70.42 | 1,124,037 | +0.40(+0.57%) |
Jul 11, 2014 | 70.64 | 70.68 | 69.47 | 70.02 | 1,272,104 | -0.70(-0.99%) |
Jul 10, 2014 | 70.44 | 71.13 | 69.75 | 70.71 | 1,538,683 | -0.70(-0.98%) |
Jul 09, 2014 | 71.63 | 71.71 | 70.89 | 71.42 | 1,916,935 | +0.15(+0.22%) |
Jul 08, 2014 | 71.28 | 71.55 | 70.46 | 71.26 | 1,718,225 | +0.03(+0.04%) |
Jul 07, 2014 | 72.32 | 72.44 | 71.15 | 71.23 | 1,337,470 | -1.75(-2.40%) |
Jul 03, 2014 | 73.18 | 72.98 | 72.98 | 72.98 | 690,441 | +0.33(+0.46%) |
Jul 02, 2014 | 72.03 | 73.39 | 72.03 | 72.65 | 1,745,519 | +0.77(+1.06%) |
Jul 01, 2014 | 72.13 | 72.82 | 71.79 | 71.89 | 1,375,045 | +0.25(+0.34%) |
Jun 30, 2014 | 71.20 | 71.71 | 70.86 | 71.64 | 1,151,112 | +0.39(+0.55%) |
Jun 27, 2014 | 70.79 | 71.48 | 70.53 | 71.25 | 2,602,270 | +0.08(+0.11%) |
Jun 26, 2014 | 70.66 | 71.49 | 69.90 | 71.17 | 1,303,153 | +0.78(+1.11%) |
Jun 25, 2014 | 68.91 | 70.60 | 68.89 | 70.39 | 1,526,383 | +1.44(+2.09%) |
Jun 24, 2014 | 71.18 | 71.42 | 68.91 | 68.94 | 1,777,023 | -2.44(-3.42%) |
Jun 23, 2014 | 71.58 | 72.18 | 71.04 | 71.39 | 1,947,415 | -0.63(-0.87%) |
Jun 20, 2014 | 72.23 | 72.81 | 71.88 | 72.02 | 3,340,781 | +0.31(+0.44%) |
Jun 19, 2014 | 71.01 | 71.71 | 70.34 | 71.70 | 1,742,735 | +1.15(+1.64%) |
Jun 18, 2014 | 70.23 | 70.65 | 69.88 | 70.55 | 858,403 | +0.54(+0.77%) |
Jun 17, 2014 | 69.90 | 70.44 | 69.54 | 70.01 | 1,017,610 | -0.10(-0.15%) |
Jun 16, 2014 | 69.70 | 70.13 | 69.16 | 70.12 | 1,548,751 | +0.35(+0.50%) |
Jun 13, 2014 | 69.32 | 69.78 | 68.59 | 69.77 | 917,269 | +0.62(+0.90%) |
Jun 12, 2014 | 68.69 | 70.11 | 68.69 | 69.15 | 1,137,778 | +0.48(+0.69%) |
Jun 11, 2014 | 68.67 | 68.96 | 68.30 | 68.67 | 770,319 | -0.19(-0.28%) |
Jun 10, 2014 | 69.40 | 69.46 | 68.58 | 68.86 | 1,285,221 | -0.01(-0.01%) |
Jun 06, 2014 | 68.78 | 69.07 | 68.51 | 68.87 | 1,234,245 | +0.27(+0.39%) |
Jun 05, 2014 | 68.12 | 68.70 | 67.80 | 68.60 | 1,513,744 | +0.59(+0.86%) |
Jun 04, 2014 | 67.06 | 68.14 | 66.46 | 68.02 | 1,608,609 | +0.72(+1.07%) |
Jun 03, 2014 | 67.10 | 67.41 | 66.23 | 67.30 | 1,794,404 | -0.07(-0.11%) |
Jun 02, 2014 | 67.81 | 68.07 | 67.26 | 67.37 | 913,191 | -0.47(-0.69%) |
May 30, 2014 | 67.53 | 68.10 | 67.10 | 67.84 | 1,256,574 | +0.04(+0.06%) |
May 29, 2014 | 67.28 | 67.86 | 66.33 | 67.80 | 1,352,888 | +0.64(+0.96%) |
May 28, 2014 | 66.04 | 67.39 | 65.75 | 67.15 | 1,607,280 | +1.07(+1.62%) |
May 27, 2014 | 65.36 | 66.27 | 65.17 | 66.08 | 1,362,171 | +0.71(+1.09%) |
May 23, 2014 | 65.67 | 65.37 | 65.37 | 65.37 | 860,621 | -0.47(-0.71%) |
May 22, 2014 | 65.22 | 66.11 | 65.19 | 65.84 | 782,811 | +0.68(+1.05%) |
May 21, 2014 | 65.01 | 65.56 | 64.59 | 65.15 | 1,077,825 | +0.46(+0.72%) |
May 20, 2014 | 65.08 | 65.27 | 64.35 | 64.69 | 1,599,936 | -0.39(-0.61%) |
May 19, 2014 | 64.65 | 65.73 | 64.32 | 65.09 | 1,252,158 | +0.57(+0.88%) |
May 16, 2014 | 65.04 | 65.04 | 63.88 | 64.52 | 1,853,759 | -0.62(-0.95%) |
May 15, 2014 | 66.72 | 66.85 | 64.34 | 65.14 | 2,147,615 | -1.87(-2.79%) |
May 14, 2014 | 66.72 | 67.59 | 66.52 | 67.01 | 1,121,258 | +0.41(+0.62%) |
May 13, 2014 | 66.53 | 66.88 | 65.96 | 66.59 | 1,586,218 | +0.38(+0.57%) |
May 12, 2014 | 65.73 | 66.76 | 65.28 | 66.21 | 1,588,609 | +0.96(+1.48%) |
May 09, 2014 | 66.29 | 66.40 | 64.74 | 65.25 | 1,927,460 | -0.98(-1.48%) |
May 08, 2014 | 67.24 | 67.76 | 65.97 | 66.23 | 1,714,641 | -1.05(-1.56%) |
May 07, 2014 | 66.57 | 67.33 | 65.67 | 67.28 | 2,506,793 | +1.21(+1.83%) |
May 06, 2014 | 65.46 | 66.69 | 65.03 | 66.07 | 1,949,583 | +0.72(+1.10%) |
May 05, 2014 | 65.20 | 65.49 | 64.12 | 65.35 | 2,590,911 | -0.69(-1.05%) |
May 02, 2014 | 64.78 | 66.53 | 64.73 | 66.05 | 1,541,782 | +1.31(+2.03%) |
May 01, 2014 | 65.95 | 66.40 | 64.55 | 64.73 | 2,464,137 | -1.91(-2.87%) |
Apr 30, 2014 | 65.94 | 66.67 | 64.90 | 66.65 | 2,221,157 | +0.52(+0.79%) |
Apr 29, 2014 | 66.02 | 66.96 | 65.96 | 66.13 | 2,274,060 | +0.47(+0.72%) |
Apr 28, 2014 | 65.99 | 66.14 | 64.89 | 65.65 | 2,199,743 | +0.02(+0.03%) |
Apr 25, 2014 | 65.38 | 66.08 | 64.27 | 65.64 | 2,633,114 | -0.01(-0.02%) |
Apr 24, 2014 | 69.93 | 71.77 | 65.16 | 65.65 | 5,077,099 | -4.17(-5.97%) |
Apr 23, 2014 | 69.71 | 70.66 | 69.65 | 69.81 | 2,071,249 | +0.34(+0.49%) |
Apr 22, 2014 | 69.40 | 69.67 | 68.79 | 69.48 | 1,598,713 | +0.08(+0.11%) |
Apr 21, 2014 | 68.29 | 69.60 | 68.13 | 69.40 | 1,579,529 | +1.40(+2.07%) |
Apr 17, 2014 | 67.90 | 67.99 | 67.99 | 67.99 | 1,593,514 | +0.79(+1.18%) |
Apr 16, 2014 | 67.40 | 67.70 | 66.60 | 67.20 | 1,373,469 | +0.41(+0.62%) |
Apr 15, 2014 | 65.72 | 67.03 | 65.62 | 66.79 | 1,367,649 | +0.93(+1.42%) |
Apr 14, 2014 | 65.33 | 66.10 | 64.64 | 65.86 | 1,148,033 | +0.89(+1.37%) |
Apr 11, 2014 | 64.50 | 65.50 | 64.47 | 64.97 | 1,641,059 | +0.40(+0.62%) |
Apr 10, 2014 | 65.89 | 66.25 | 64.56 | 64.57 | 1,353,118 | -1.33(-2.01%) |
Apr 09, 2014 | 65.91 | 66.07 | 64.91 | 65.89 | 1,305,743 | +0.23(+0.36%) |
Apr 08, 2014 | 64.04 | 65.85 | 63.93 | 65.66 | 2,584,288 | +1.62(+2.53%) |
Apr 07, 2014 | 65.68 | 65.77 | 63.96 | 64.04 | 1,782,204 | -1.77(-2.69%) |
Apr 04, 2014 | 66.57 | 67.13 | 65.39 | 65.81 | 1,572,998 | -0.36(-0.55%) |
Apr 03, 2014 | 66.24 | 66.52 | 65.52 | 66.18 | 1,666,174 | +0.06(+0.09%) |
Apr 02, 2014 | 66.25 | 66.71 | 65.84 | 66.11 | 1,407,638 | -0.24(-0.36%) |
Apr 01, 2014 | 66.23 | 66.51 | 65.77 | 66.35 | 1,249,147 | +0.37(+0.57%) |
Mar 31, 2014 | 66.32 | 66.50 | 65.55 | 65.98 | 1,960,385 | -0.09(-0.13%) |
Mar 28, 2014 | 65.19 | 66.51 | 64.98 | 66.07 | 1,420,727 | +1.12(+1.72%) |
Mar 27, 2014 | 65.24 | 66.20 | 64.80 | 64.95 | 1,720,433 | -0.18(-0.28%) |
Mar 26, 2014 | 65.94 | 66.22 | 65.11 | 65.13 | 2,369,614 | -0.50(-0.77%) |
Mar 25, 2014 | 65.25 | 66.01 | 64.94 | 65.64 | 1,944,749 | +0.85(+1.32%) |
Mar 24, 2014 | 65.39 | 65.70 | 64.31 | 64.78 | 2,427,073 | -0.63(-0.97%) |
Mar 21, 2014 | 64.46 | 65.49 | 63.98 | 65.42 | 5,362,644 | +1.50(+2.35%) |
Mar 20, 2014 | 62.78 | 64.05 | 62.73 | 63.91 | 1,585,631 | +0.83(+1.31%) |
Mar 19, 2014 | 63.16 | 64.37 | 62.75 | 63.08 | 2,663,192 | +0.21(+0.33%) |
Mar 18, 2014 | 61.90 | 63.10 | 61.55 | 62.88 | 2,016,413 | +0.86(+1.38%) |
Mar 17, 2014 | 60.21 | 62.10 | 60.21 | 62.02 | 2,328,236 | +1.93(+3.22%) |
Mar 14, 2014 | 59.16 | 60.27 | 58.95 | 60.08 | 1,873,526 | +0.88(+1.49%) |
Mar 13, 2014 | 60.40 | 60.49 | 58.72 | 59.20 | 2,529,935 | -1.16(-1.92%) |
Mar 12, 2014 | 59.95 | 60.83 | 59.68 | 60.36 | 1,794,977 | -0.03(-0.05%) |
Mar 11, 2014 | 61.65 | 61.90 | 60.16 | 60.39 | 1,775,656 | -1.16(-1.88%) |
Mar 10, 2014 | 61.65 | 61.93 | 60.90 | 61.55 | 1,631,317 | -0.10(-0.16%) |
Mar 07, 2014 | 61.89 | 61.97 | 60.99 | 61.65 | 1,690,413 | -0.20(-0.32%) |
Mar 06, 2014 | 61.31 | 61.90 | 60.88 | 61.85 | 1,767,019 | +1.00(+1.64%) |
Mar 05, 2014 | 60.88 | 61.61 | 60.16 | 60.85 | 2,126,686 | +0.09(+0.15%) |
Mar 04, 2014 | 60.99 | 61.34 | 60.05 | 60.75 | 2,069,658 | +0.38(+0.63%) |
Mar 03, 2014 | 58.84 | 60.78 | 58.34 | 60.37 | 2,093,327 | -0.20(-0.33%) |
Feb 28, 2014 | 59.70 | 60.94 | 59.42 | 60.58 | 2,136,737 | +1.13(+1.90%) |
Feb 27, 2014 | 59.07 | 59.50 | 58.50 | 59.45 | 1,804,069 | +0.39(+0.66%) |
Feb 26, 2014 | 59.48 | 60.08 | 58.85 | 59.05 | 2,186,538 | -0.56(-0.95%) |
Feb 25, 2014 | 59.58 | 59.78 | 58.37 | 59.62 | 1,997,843 | +0.48(+0.82%) |
Feb 24, 2014 | 58.45 | 59.80 | 57.87 | 59.13 | 1,818,820 | +1.26(+2.18%) |
Feb 21, 2014 | 58.28 | 58.35 | 57.13 | 57.87 | 1,713,994 | -0.20(-0.34%) |
Feb 20, 2014 | 57.47 | 58.25 | 57.47 | 58.07 | 2,400,089 | +0.45(+0.78%) |
Feb 19, 2014 | 57.12 | 58.15 | 57.07 | 57.62 | 2,339,426 | +0.55(+0.97%) |
Feb 18, 2014 | 55.79 | 57.36 | 55.75 | 57.07 | 2,615,170 | +1.50(+2.69%) |
Feb 14, 2014 | 55.19 | 55.57 | 55.57 | 55.57 | 1,841,630 | +0.57(+1.04%) |
Feb 13, 2014 | 53.54 | 55.05 | 53.40 | 55.00 | 1,860,033 | +1.26(+2.34%) |
Feb 12, 2014 | 53.91 | 54.33 | 53.39 | 53.74 | 1,769,601 | +0.09(+0.17%) |
Feb 11, 2014 | 52.45 | 53.73 | 52.25 | 53.65 | 1,861,692 | +1.44(+2.75%) |
Feb 10, 2014 | 53.15 | 53.20 | 51.77 | 52.22 | 3,054,785 | -0.88(-1.65%) |
Feb 07, 2014 | 53.29 | 53.70 | 52.91 | 53.09 | 2,349,744 | +0.18(+0.35%) |
Feb 06, 2014 | 52.11 | 52.94 | 51.97 | 52.91 | 2,892,846 | +1.19(+2.31%) |
Feb 05, 2014 | 51.64 | 52.00 | 51.13 | 51.72 | 1,811,428 | -0.08(-0.15%) |
Feb 04, 2014 | 51.78 | 52.10 | 50.64 | 51.80 | 3,579,895 | -0.75(-1.43%) |
Feb 03, 2014 | 53.67 | 54.44 | 52.39 | 52.54 | 2,965,009 | -1.08(-2.01%) |
Jan 31, 2014 | 52.81 | 53.95 | 52.69 | 53.62 | 1,804,574 | +0.21(+0.39%) |
Jan 30, 2014 | 53.10 | 53.78 | 51.81 | 53.42 | 3,298,421 | +1.57(+3.03%) |
Jan 29, 2014 | 52.19 | 52.39 | 51.67 | 51.84 | 2,178,579 | -0.76(-1.44%) |
Jan 28, 2014 | 52.32 | 52.70 | 52.22 | 52.60 | 1,846,428 | +0.34(+0.64%) |
Jan 27, 2014 | 52.50 | 52.75 | 51.79 | 52.26 | 1,540,134 | -0.12(-0.23%) |
Jan 24, 2014 | 52.87 | 52.87 | 51.97 | 52.39 | 1,686,630 | -0.74(-1.40%) |
Jan 23, 2014 | 53.37 | 53.62 | 52.57 | 53.13 | 1,661,343 | -0.52(-0.98%) |
Jan 22, 2014 | 53.17 | 53.66 | 52.66 | 53.65 | 1,500,473 | +0.51(+0.96%) |
Jan 21, 2014 | 52.68 | 53.24 | 52.52 | 53.14 | 1,878,470 | +0.97(+1.87%) |
Jan 17, 2014 | 51.91 | 52.17 | 52.17 | 52.17 | 1,429,060 | +0.46(+0.90%) |
Jan 16, 2014 | 51.84 | 52.25 | 51.28 | 51.70 | 1,122,480 | -0.05(-0.11%) |
Jan 15, 2014 | 51.90 | 52.02 | 51.61 | 51.76 | 1,392,719 | -0.14(-0.27%) |
Jan 14, 2014 | 51.14 | 52.14 | 51.14 | 51.90 | 1,613,447 | +0.92(+1.80%) |
Jan 13, 2014 | 51.85 | 52.19 | 50.69 | 50.98 | 2,745,044 | -1.13(-2.16%) |
Jan 10, 2014 | 51.66 | 52.54 | 51.59 | 52.11 | 2,236,579 | +0.38(+0.74%) |
Jan 09, 2014 | 51.73 | 51.79 | 51.39 | 51.72 | 2,009,238 | +0.29(+0.56%) |
Jan 08, 2014 | 51.54 | 52.08 | 51.17 | 51.44 | 3,203,179 | +0.53(+1.04%) |
Jan 07, 2014 | 49.60 | 50.92 | 49.54 | 50.91 | 2,548,680 | +0.99(+1.99%) |
Jan 06, 2014 | 50.29 | 50.57 | 49.82 | 49.91 | 1,590,195 | -0.67(-1.32%) |
Jan 03, 2014 | 50.30 | 50.99 | 50.14 | 50.58 | 1,225,880 | +0.49(+0.97%) |