Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 61.58 | 62.09 | 61.07 | 61.19 | 74,873 | -0.34(-0.55%) |
Nov 26, 2014 | 61.76 | 61.53 | 61.53 | 61.53 | 175,300 | -0.31(-0.50%) |
Nov 25, 2014 | 61.38 | 61.91 | 61.14 | 61.84 | 182,589 | +0.52(+0.85%) |
Nov 24, 2014 | 60.96 | 61.69 | 60.80 | 61.32 | 148,912 | +0.58(+0.95%) |
Nov 21, 2014 | 61.15 | 61.42 | 60.55 | 60.74 | 166,017 | +0.32(+0.53%) |
Nov 20, 2014 | 60.06 | 61.21 | 58.98 | 60.42 | 278,172 | -0.12(-0.20%) |
Nov 19, 2014 | 61.69 | 61.73 | 60.45 | 60.54 | 168,775 | -0.95(-1.54%) |
Nov 18, 2014 | 61.36 | 62.23 | 61.36 | 61.49 | 126,438 | +0.15(+0.24%) |
Nov 17, 2014 | 60.79 | 61.55 | 60.53 | 61.34 | 117,137 | +0.46(+0.76%) |
Nov 14, 2014 | 61.50 | 61.53 | 60.80 | 60.88 | 130,416 | -0.57(-0.93%) |
Nov 13, 2014 | 61.75 | 62.04 | 61.00 | 61.45 | 126,006 | -0.18(-0.29%) |
Nov 12, 2014 | 60.95 | 61.80 | 60.92 | 61.63 | 123,744 | +0.24(+0.39%) |
Nov 11, 2014 | 60.44 | 61.72 | 60.01 | 61.39 | 179,733 | +0.91(+1.50%) |
Nov 10, 2014 | 59.68 | 60.58 | 59.31 | 60.48 | 184,132 | +0.83(+1.39%) |
Nov 07, 2014 | 59.97 | 60.18 | 59.03 | 59.65 | 198,724 | -0.45(-0.75%) |
Nov 06, 2014 | 59.23 | 60.18 | 59.23 | 60.10 | 115,159 | +0.51(+0.86%) |
Nov 05, 2014 | 59.78 | 60.13 | 59.34 | 59.59 | 148,847 | +0.09(+0.15%) |
Nov 04, 2014 | 59.36 | 60.45 | 59.23 | 59.50 | 199,717 | -0.12(-0.20%) |
Nov 03, 2014 | 60.37 | 60.74 | 59.41 | 59.62 | 172,294 | -0.90(-1.49%) |
Oct 31, 2014 | 60.91 | 61.25 | 60.30 | 60.52 | 208,619 | +0.47(+0.78%) |
Oct 30, 2014 | 59.78 | 60.42 | 59.55 | 60.05 | 170,985 | +0.22(+0.37%) |
Oct 29, 2014 | 59.37 | 60.31 | 57.51 | 59.83 | 247,125 | +0.34(+0.57%) |
Oct 28, 2014 | 59.00 | 59.52 | 58.09 | 59.49 | 248,484 | +0.50(+0.85%) |
Oct 27, 2014 | 57.72 | 59.02 | 57.66 | 58.99 | 170,235 | +1.33(+2.31%) |
Oct 24, 2014 | 60.00 | 60.00 | 57.49 | 57.66 | 347,220 | +0.19(+0.33%) |
Oct 23, 2014 | 57.40 | 57.86 | 56.71 | 57.47 | 280,652 | +0.51(+0.90%) |
Oct 22, 2014 | 58.28 | 58.45 | 56.80 | 56.96 | 148,234 | -1.12(-1.93%) |
Oct 21, 2014 | 57.03 | 58.12 | 56.95 | 58.08 | 176,628 | +1.39(+2.45%) |
Oct 20, 2014 | 55.27 | 56.70 | 55.04 | 56.69 | 236,002 | +1.12(+2.02%) |
Oct 17, 2014 | 55.87 | 55.87 | 55.25 | 55.57 | 218,251 | +0.38(+0.69%) |
Oct 16, 2014 | 54.01 | 55.56 | 53.51 | 55.19 | 320,621 | +0.65(+1.19%) |
Oct 15, 2014 | 54.65 | 55.30 | 54.03 | 54.54 | 252,133 | -0.55(-1.00%) |
Oct 14, 2014 | 54.76 | 55.20 | 53.87 | 55.09 | 321,266 | +0.78(+1.44%) |
Oct 13, 2014 | 53.97 | 55.20 | 53.97 | 54.31 | 243,871 | +0.37(+0.69%) |
Oct 10, 2014 | 53.62 | 54.97 | 53.48 | 53.94 | 190,132 | +0.09(+0.17%) |
Oct 09, 2014 | 54.04 | 54.43 | 53.68 | 53.85 | 185,435 | -0.36(-0.66%) |
Oct 08, 2014 | 52.54 | 54.25 | 52.40 | 54.21 | 239,497 | +1.43(+2.71%) |
Oct 07, 2014 | 52.60 | 53.12 | 52.37 | 52.78 | 318,948 | -0.17(-0.32%) |
Oct 06, 2014 | 54.66 | 54.90 | 52.91 | 52.95 | 222,820 | -1.62(-2.97%) |
Oct 03, 2014 | 55.37 | 55.37 | 54.51 | 54.57 | 135,031 | -0.31(-0.56%) |
Oct 02, 2014 | 54.55 | 55.19 | 54.55 | 54.88 | 150,327 | +0.31(+0.57%) |
Oct 01, 2014 | 54.70 | 54.98 | 54.16 | 54.57 | 335,762 | -0.16(-0.29%) |
Sep 30, 2014 | 54.84 | 55.25 | 54.49 | 54.73 | 235,798 | -0.18(-0.33%) |
Sep 29, 2014 | 54.24 | 54.97 | 54.13 | 54.91 | 200,219 | +0.21(+0.38%) |
Sep 26, 2014 | 55.27 | 55.27 | 54.14 | 54.70 | 159,271 | -0.60(-1.08%) |
Sep 25, 2014 | 55.82 | 55.82 | 54.98 | 55.30 | 185,705 | -0.68(-1.21%) |
Sep 24, 2014 | 55.38 | 56.03 | 54.85 | 55.98 | 111,875 | +0.73(+1.32%) |
Sep 23, 2014 | 55.46 | 55.59 | 54.86 | 55.25 | 257,299 | -0.20(-0.36%) |
Sep 22, 2014 | 55.34 | 55.70 | 55.08 | 55.45 | 218,167 | +0.00(+0.00%) |
Sep 19, 2014 | 55.43 | 56.53 | 55.19 | 55.45 | 472,186 | -0.04(-0.07%) |
Sep 18, 2014 | 54.85 | 55.54 | 54.75 | 55.49 | 209,705 | +0.71(+1.30%) |
Sep 17, 2014 | 54.48 | 54.96 | 54.46 | 54.78 | 141,893 | +0.23(+0.42%) |
Sep 16, 2014 | 54.10 | 54.80 | 53.97 | 54.55 | 169,826 | +0.26(+0.48%) |
Sep 15, 2014 | 54.66 | 54.91 | 54.20 | 54.29 | 103,567 | -0.53(-0.97%) |
Sep 12, 2014 | 54.70 | 55.21 | 54.40 | 54.82 | 209,427 | -0.21(-0.38%) |
Sep 11, 2014 | 54.27 | 55.34 | 54.00 | 55.03 | 226,032 | +0.57(+1.05%) |
Sep 10, 2014 | 54.51 | 54.65 | 53.74 | 54.46 | 143,990 | +0.02(+0.04%) |
Sep 09, 2014 | 54.47 | 54.84 | 54.09 | 54.44 | 252,500 | -0.24(-0.44%) |
Sep 08, 2014 | 54.94 | 55.41 | 54.54 | 54.68 | 210,151 | -0.32(-0.58%) |
Sep 05, 2014 | 54.80 | 55.45 | 54.68 | 55.00 | 134,911 | +0.02(+0.04%) |
Sep 04, 2014 | 55.17 | 55.17 | 54.95 | 54.98 | 100,233 | -0.13(-0.24%) |
Sep 03, 2014 | 55.14 | 55.65 | 54.82 | 55.11 | 161,451 | +0.16(+0.29%) |
Sep 02, 2014 | 55.81 | 55.83 | 54.86 | 54.95 | 219,043 | -0.91(-1.63%) |
Aug 29, 2014 | 55.60 | 55.86 | 55.86 | 55.86 | 138,700 | +0.26(+0.47%) |
Aug 28, 2014 | 55.17 | 56.09 | 54.98 | 55.60 | 251,040 | +0.14(+0.25%) |
Aug 27, 2014 | 55.41 | 55.74 | 55.24 | 55.46 | 248,828 | -0.14(-0.25%) |
Aug 26, 2014 | 55.45 | 55.96 | 55.37 | 55.60 | 297,460 | +0.20(+0.36%) |
Aug 25, 2014 | 55.39 | 55.85 | 55.13 | 55.40 | 135,546 | +0.25(+0.45%) |
Aug 22, 2014 | 54.78 | 55.57 | 54.78 | 55.15 | 115,340 | +0.13(+0.24%) |
Aug 21, 2014 | 55.30 | 55.39 | 54.83 | 55.02 | 126,630 | -0.32(-0.58%) |
Aug 20, 2014 | 54.96 | 55.57 | 54.49 | 55.34 | 254,241 | +0.25(+0.45%) |
Aug 19, 2014 | 54.73 | 55.31 | 54.73 | 55.09 | 303,220 | +0.38(+0.69%) |
Aug 18, 2014 | 54.85 | 55.55 | 54.57 | 54.71 | 265,520 | -0.01(-0.02%) |
Aug 15, 2014 | 54.99 | 54.99 | 54.29 | 54.72 | 155,284 | +0.17(+0.31%) |
Aug 14, 2014 | 54.57 | 55.25 | 54.43 | 54.55 | 171,235 | +0.07(+0.13%) |
Aug 13, 2014 | 54.45 | 55.23 | 54.29 | 54.48 | 254,053 | +0.15(+0.28%) |
Aug 12, 2014 | 54.43 | 55.06 | 54.07 | 54.33 | 232,870 | -0.34(-0.62%) |
Aug 11, 2014 | 55.55 | 55.71 | 54.39 | 54.67 | 211,525 | -0.84(-1.51%) |
Aug 08, 2014 | 55.00 | 55.53 | 55.00 | 55.51 | 367,671 | +0.47(+0.85%) |
Aug 07, 2014 | 56.26 | 56.56 | 54.90 | 55.04 | 289,386 | -0.95(-1.70%) |
Aug 06, 2014 | 55.75 | 56.69 | 55.52 | 55.99 | 342,041 | -0.19(-0.34%) |
Aug 05, 2014 | 56.77 | 57.27 | 55.98 | 56.18 | 152,994 | -0.80(-1.40%) |
Aug 04, 2014 | 57.26 | 57.32 | 56.75 | 56.98 | 273,413 | -0.14(-0.25%) |
Aug 01, 2014 | 57.35 | 58.01 | 57.11 | 57.12 | 415,858 | -0.48(-0.83%) |
Jul 31, 2014 | 57.68 | 58.04 | 57.22 | 57.60 | 262,486 | -0.60(-1.03%) |
Jul 30, 2014 | 58.68 | 58.68 | 57.47 | 58.20 | 245,893 | -0.14(-0.24%) |
Jul 29, 2014 | 58.51 | 58.86 | 57.81 | 58.34 | 336,952 | -0.20(-0.35%) |
Jul 28, 2014 | 58.01 | 58.63 | 57.50 | 58.55 | 404,802 | +0.29(+0.49%) |
Jul 25, 2014 | 59.44 | 60.48 | 53.51 | 58.26 | 1,187,254 | -4.56(-7.26%) |
Jul 24, 2014 | 63.38 | 63.71 | 62.74 | 62.82 | 202,240 | -0.40(-0.63%) |
Jul 23, 2014 | 63.32 | 63.34 | 62.78 | 63.22 | 127,201 | +0.04(+0.06%) |
Jul 22, 2014 | 62.70 | 63.41 | 62.55 | 63.18 | 144,981 | +0.65(+1.04%) |
Jul 21, 2014 | 62.61 | 62.81 | 62.25 | 62.53 | 124,329 | -0.38(-0.60%) |
Jul 18, 2014 | 61.98 | 62.93 | 61.90 | 62.91 | 164,471 | +0.76(+1.22%) |
Jul 17, 2014 | 61.50 | 62.77 | 61.50 | 62.15 | 155,502 | +0.38(+0.62%) |
Jul 16, 2014 | 62.11 | 62.44 | 61.69 | 61.77 | 145,605 | -0.05(-0.08%) |
Jul 15, 2014 | 62.09 | 62.27 | 61.44 | 61.82 | 116,664 | -0.14(-0.23%) |
Jul 14, 2014 | 62.12 | 62.55 | 61.95 | 61.96 | 151,910 | +0.29(+0.47%) |
Jul 11, 2014 | 61.98 | 62.47 | 61.60 | 61.67 | 127,115 | -0.52(-0.84%) |
Jul 10, 2014 | 61.66 | 62.55 | 61.47 | 62.19 | 122,024 | -0.30(-0.48%) |
Jul 09, 2014 | 62.60 | 62.69 | 62.27 | 62.49 | 119,912 | +0.04(+0.06%) |
Jul 08, 2014 | 62.84 | 62.85 | 62.30 | 62.45 | 130,123 | -0.50(-0.79%) |
Jul 07, 2014 | 63.54 | 63.54 | 62.62 | 62.95 | 133,792 | -0.67(-1.05%) |
Jul 03, 2014 | 63.44 | 63.62 | 63.62 | 63.62 | 79,200 | +0.43(+0.68%) |
Jul 02, 2014 | 62.86 | 63.26 | 62.53 | 63.19 | 153,737 | +0.20(+0.32%) |
Jul 01, 2014 | 62.41 | 63.50 | 62.29 | 62.99 | 234,945 | +0.75(+1.21%) |
Jun 30, 2014 | 62.40 | 62.45 | 61.90 | 62.24 | 188,054 | -0.16(-0.26%) |
Jun 27, 2014 | 61.75 | 62.52 | 61.16 | 62.40 | 270,350 | +0.35(+0.56%) |
Jun 26, 2014 | 62.93 | 62.93 | 61.46 | 62.05 | 236,876 | -0.68(-1.08%) |
Jun 25, 2014 | 61.74 | 62.86 | 61.71 | 62.73 | 150,059 | +0.69(+1.11%) |
Jun 24, 2014 | 62.66 | 63.07 | 61.97 | 62.04 | 259,326 | -0.80(-1.27%) |
Jun 23, 2014 | 63.30 | 63.30 | 62.41 | 62.84 | 223,679 | -0.21(-0.33%) |
Jun 20, 2014 | 63.05 | 63.17 | 62.67 | 63.05 | 358,530 | +0.04(+0.06%) |
Jun 19, 2014 | 63.36 | 63.36 | 62.32 | 63.01 | 202,145 | -0.05(-0.08%) |
Jun 18, 2014 | 62.55 | 63.16 | 62.03 | 63.06 | 361,567 | +0.76(+1.22%) |
Jun 17, 2014 | 62.17 | 62.62 | 61.95 | 62.30 | 204,759 | -0.06(-0.10%) |
Jun 16, 2014 | 61.95 | 62.55 | 61.87 | 62.36 | 136,453 | +0.42(+0.68%) |
Jun 13, 2014 | 62.01 | 62.03 | 61.37 | 61.94 | 171,688 | -0.11(-0.18%) |
Jun 12, 2014 | 61.51 | 62.17 | 61.03 | 62.05 | 216,888 | +0.44(+0.71%) |
Jun 11, 2014 | 61.56 | 61.90 | 61.44 | 61.61 | 113,404 | -0.19(-0.31%) |
Jun 10, 2014 | 61.83 | 61.86 | 61.44 | 61.80 | 198,258 | +0.22(+0.36%) |
Jun 06, 2014 | 61.76 | 61.76 | 61.06 | 61.58 | 231,470 | +0.11(+0.18%) |
Jun 05, 2014 | 61.37 | 61.65 | 60.94 | 61.47 | 160,736 | +0.28(+0.46%) |
Jun 04, 2014 | 61.03 | 61.34 | 60.62 | 61.19 | 118,633 | +0.04(+0.07%) |
Jun 03, 2014 | 60.58 | 61.40 | 60.13 | 61.15 | 177,800 | +0.28(+0.46%) |
Jun 02, 2014 | 61.07 | 61.31 | 60.36 | 60.87 | 147,794 | -0.02(-0.03%) |
May 30, 2014 | 60.69 | 61.19 | 60.42 | 60.89 | 169,714 | +0.33(+0.54%) |
May 29, 2014 | 60.34 | 60.61 | 59.82 | 60.56 | 137,723 | +0.44(+0.73%) |
May 28, 2014 | 60.10 | 60.51 | 59.76 | 60.12 | 194,224 | -0.30(-0.50%) |
May 27, 2014 | 60.73 | 60.74 | 60.08 | 60.42 | 140,343 | -0.07(-0.12%) |
May 23, 2014 | 59.73 | 60.49 | 60.49 | 60.49 | 211,300 | +0.84(+1.41%) |
May 22, 2014 | 59.59 | 59.99 | 59.13 | 59.65 | 86,994 | +0.23(+0.39%) |
May 21, 2014 | 58.82 | 59.49 | 58.47 | 59.42 | 208,822 | +0.90(+1.54%) |
May 20, 2014 | 58.29 | 58.87 | 58.01 | 58.52 | 300,964 | -0.05(-0.09%) |
May 19, 2014 | 57.41 | 58.75 | 57.25 | 58.57 | 252,278 | +1.17(+2.04%) |
May 16, 2014 | 56.42 | 57.75 | 56.42 | 57.40 | 519,662 | +0.98(+1.74%) |
May 15, 2014 | 55.25 | 56.51 | 55.01 | 56.42 | 312,300 | +0.92(+1.66%) |
May 14, 2014 | 56.06 | 56.06 | 55.45 | 55.50 | 209,168 | -0.61(-1.09%) |
May 13, 2014 | 56.61 | 56.97 | 56.06 | 56.11 | 260,804 | -0.45(-0.80%) |
May 12, 2014 | 56.85 | 57.28 | 56.44 | 56.56 | 284,391 | -0.25(-0.44%) |
May 09, 2014 | 55.90 | 56.95 | 55.67 | 56.81 | 130,507 | +0.61(+1.09%) |
May 08, 2014 | 56.89 | 57.51 | 55.96 | 56.20 | 222,221 | -0.74(-1.30%) |
May 07, 2014 | 56.44 | 57.01 | 56.24 | 56.94 | 223,547 | +0.47(+0.83%) |
May 06, 2014 | 56.78 | 57.28 | 56.33 | 56.47 | 372,306 | -0.45(-0.79%) |
May 05, 2014 | 56.59 | 57.19 | 56.12 | 56.92 | 243,084 | +0.06(+0.11%) |
May 02, 2014 | 57.58 | 58.00 | 56.00 | 56.86 | 374,014 | -0.73(-1.27%) |
May 01, 2014 | 57.50 | 57.93 | 57.25 | 57.59 | 378,185 | -0.13(-0.23%) |
Apr 30, 2014 | 57.61 | 58.46 | 57.27 | 57.72 | 394,933 | +0.21(+0.37%) |
Apr 29, 2014 | 55.65 | 58.00 | 54.99 | 57.51 | 284,245 | +2.15(+3.88%) |
Apr 28, 2014 | 55.50 | 55.97 | 55.09 | 55.36 | 183,748 | +0.00(+0.00%) |
Apr 25, 2014 | 55.40 | 55.99 | 55.04 | 55.36 | 173,934 | -0.33(-0.59%) |
Apr 24, 2014 | 55.35 | 56.11 | 54.65 | 55.69 | 187,218 | +0.66(+1.20%) |
Apr 23, 2014 | 54.94 | 55.38 | 54.77 | 55.03 | 138,396 | +0.02(+0.04%) |
Apr 22, 2014 | 54.69 | 55.55 | 54.32 | 55.01 | 186,518 | +0.24(+0.44%) |
Apr 21, 2014 | 54.79 | 55.12 | 53.74 | 54.77 | 124,982 | -0.04(-0.07%) |
Apr 17, 2014 | 54.85 | 54.81 | 54.81 | 54.81 | 190,000 | -0.32(-0.58%) |
Apr 16, 2014 | 55.90 | 56.57 | 54.90 | 55.13 | 139,925 | -0.50(-0.90%) |
Apr 15, 2014 | 55.81 | 55.81 | 54.89 | 55.63 | 178,611 | +0.02(+0.04%) |
Apr 14, 2014 | 55.45 | 55.75 | 54.94 | 55.61 | 214,198 | +0.59(+1.07%) |
Apr 11, 2014 | 55.00 | 55.68 | 54.14 | 55.02 | 257,994 | -0.42(-0.76%) |
Apr 10, 2014 | 56.52 | 56.85 | 55.18 | 55.44 | 216,541 | -1.18(-2.08%) |
Apr 09, 2014 | 56.88 | 57.40 | 56.23 | 56.62 | 132,061 | -0.16(-0.28%) |
Apr 08, 2014 | 56.25 | 56.85 | 55.87 | 56.78 | 218,890 | +0.69(+1.23%) |
Apr 07, 2014 | 56.28 | 57.10 | 56.01 | 56.09 | 168,267 | -0.28(-0.50%) |
Apr 04, 2014 | 58.41 | 58.64 | 56.31 | 56.37 | 370,924 | -1.68(-2.89%) |
Apr 03, 2014 | 58.59 | 58.77 | 57.50 | 58.05 | 255,962 | -0.42(-0.72%) |
Apr 02, 2014 | 58.95 | 58.95 | 58.21 | 58.47 | 194,159 | -0.38(-0.65%) |
Apr 01, 2014 | 59.26 | 59.62 | 58.65 | 58.85 | 285,270 | -0.50(-0.84%) |
Mar 31, 2014 | 58.82 | 59.80 | 58.54 | 59.35 | 176,442 | +0.95(+1.63%) |
Mar 28, 2014 | 58.25 | 59.39 | 58.21 | 58.40 | 96,152 | +0.12(+0.21%) |
Mar 27, 2014 | 58.37 | 58.64 | 57.83 | 58.28 | 152,790 | +0.06(+0.10%) |
Mar 26, 2014 | 59.00 | 59.18 | 58.20 | 58.22 | 152,921 | -0.53(-0.90%) |
Mar 25, 2014 | 59.34 | 59.87 | 58.59 | 58.75 | 170,867 | -0.25(-0.42%) |
Mar 24, 2014 | 59.35 | 59.50 | 58.65 | 59.00 | 124,757 | -0.27(-0.46%) |
Mar 21, 2014 | 58.75 | 59.77 | 58.57 | 59.27 | 253,001 | +0.52(+0.89%) |
Mar 20, 2014 | 58.75 | 59.55 | 58.58 | 58.75 | 215,622 | -0.04(-0.07%) |
Mar 19, 2014 | 59.12 | 59.18 | 58.51 | 58.79 | 166,249 | -0.20(-0.34%) |
Mar 18, 2014 | 58.42 | 59.23 | 57.92 | 58.99 | 210,102 | +0.51(+0.87%) |
Mar 17, 2014 | 58.50 | 59.12 | 58.37 | 58.48 | 127,404 | +0.12(+0.21%) |
Mar 14, 2014 | 58.56 | 58.92 | 58.09 | 58.36 | 147,332 | -0.22(-0.38%) |
Mar 13, 2014 | 59.60 | 59.66 | 58.47 | 58.58 | 128,960 | -0.96(-1.61%) |
Mar 12, 2014 | 59.00 | 59.89 | 59.00 | 59.54 | 126,779 | +0.20(+0.34%) |
Mar 11, 2014 | 59.62 | 60.47 | 59.33 | 59.34 | 204,306 | -0.56(-0.93%) |
Mar 10, 2014 | 59.13 | 59.92 | 59.05 | 59.90 | 158,212 | +0.40(+0.67%) |
Mar 07, 2014 | 60.00 | 60.20 | 59.18 | 59.50 | 177,396 | -0.56(-0.93%) |
Mar 06, 2014 | 60.42 | 60.91 | 59.85 | 60.06 | 154,003 | -0.33(-0.55%) |
Mar 05, 2014 | 60.37 | 60.93 | 59.98 | 60.39 | 203,159 | -0.10(-0.17%) |
Mar 04, 2014 | 61.58 | 61.58 | 59.42 | 60.49 | 309,121 | -0.34(-0.56%) |
Mar 03, 2014 | 58.82 | 61.48 | 58.43 | 60.83 | 454,747 | -0.31(-0.51%) |
Feb 28, 2014 | 60.91 | 61.56 | 60.11 | 61.14 | 162,434 | +0.45(+0.74%) |
Feb 27, 2014 | 60.38 | 60.76 | 60.35 | 60.69 | 87,727 | +0.29(+0.48%) |
Feb 26, 2014 | 59.54 | 60.90 | 59.50 | 60.40 | 145,013 | +0.74(+1.24%) |
Feb 25, 2014 | 60.56 | 61.23 | 59.51 | 59.66 | 173,562 | -0.96(-1.58%) |
Feb 24, 2014 | 60.50 | 61.11 | 59.85 | 60.62 | 228,812 | +0.77(+1.29%) |
Feb 21, 2014 | 60.26 | 60.30 | 59.57 | 59.85 | 204,279 | -0.10(-0.17%) |
Feb 20, 2014 | 59.66 | 60.19 | 59.20 | 59.95 | 232,976 | +0.54(+0.91%) |
Feb 19, 2014 | 59.95 | 60.45 | 59.23 | 59.41 | 181,519 | -0.90(-1.49%) |
Feb 18, 2014 | 59.78 | 61.06 | 59.78 | 60.31 | 252,323 | +0.45(+0.75%) |
Feb 14, 2014 | 59.41 | 59.86 | 59.86 | 59.86 | 184,300 | +0.45(+0.76%) |
Feb 13, 2014 | 58.40 | 59.43 | 58.40 | 59.41 | 154,792 | +0.83(+1.42%) |
Feb 12, 2014 | 59.34 | 59.96 | 58.47 | 58.58 | 113,355 | -0.49(-0.83%) |
Feb 11, 2014 | 58.65 | 59.53 | 58.36 | 59.07 | 242,423 | +0.35(+0.60%) |
Feb 10, 2014 | 59.05 | 59.15 | 58.24 | 58.72 | 227,953 | -0.61(-1.03%) |
Feb 07, 2014 | 59.82 | 60.71 | 58.86 | 59.33 | 181,006 | -0.16(-0.27%) |
Feb 06, 2014 | 59.11 | 59.83 | 58.82 | 59.49 | 157,501 | +0.56(+0.95%) |
Feb 05, 2014 | 59.07 | 59.96 | 58.69 | 58.93 | 227,656 | -0.35(-0.59%) |
Feb 04, 2014 | 59.26 | 59.59 | 58.68 | 59.28 | 177,617 | +0.20(+0.34%) |
Feb 03, 2014 | 59.55 | 60.21 | 58.84 | 59.08 | 228,928 | -0.75(-1.25%) |
Jan 31, 2014 | 59.71 | 61.11 | 59.07 | 59.83 | 199,597 | -0.77(-1.27%) |
Jan 30, 2014 | 59.85 | 61.08 | 59.67 | 60.60 | 173,508 | +1.17(+1.97%) |
Jan 29, 2014 | 59.75 | 60.69 | 59.25 | 59.43 | 210,555 | -0.71(-1.18%) |
Jan 28, 2014 | 59.14 | 60.29 | 59.14 | 60.14 | 263,173 | +0.94(+1.59%) |
Jan 27, 2014 | 59.46 | 59.65 | 58.80 | 59.20 | 113,412 | -0.27(-0.45%) |
Jan 24, 2014 | 59.98 | 60.07 | 59.18 | 59.47 | 191,177 | -1.04(-1.72%) |
Jan 23, 2014 | 60.35 | 60.81 | 59.99 | 60.51 | 147,978 | -0.02(-0.03%) |
Jan 22, 2014 | 60.50 | 60.77 | 60.31 | 60.53 | 150,202 | -0.11(-0.18%) |
Jan 21, 2014 | 60.50 | 60.92 | 60.27 | 60.64 | 107,857 | +0.50(+0.83%) |
Jan 17, 2014 | 59.50 | 60.14 | 60.14 | 60.14 | 71,500 | +0.48(+0.80%) |
Jan 16, 2014 | 59.70 | 59.74 | 59.15 | 59.66 | 111,378 | -0.18(-0.30%) |
Jan 15, 2014 | 59.72 | 60.08 | 59.53 | 59.84 | 202,018 | +0.12(+0.20%) |
Jan 14, 2014 | 59.29 | 59.92 | 59.04 | 59.72 | 135,032 | +0.55(+0.93%) |
Jan 13, 2014 | 59.90 | 60.24 | 58.97 | 59.17 | 203,326 | -0.83(-1.38%) |
Jan 10, 2014 | 59.95 | 60.41 | 59.72 | 60.00 | 130,998 | +0.02(+0.03%) |
Jan 09, 2014 | 60.41 | 60.50 | 59.75 | 59.98 | 177,471 | -0.33(-0.55%) |
Jan 08, 2014 | 59.22 | 60.35 | 58.37 | 60.31 | 227,333 | +0.41(+0.68%) |
Jan 07, 2014 | 59.02 | 60.46 | 58.71 | 59.90 | 151,237 | +1.07(+1.82%) |
Jan 06, 2014 | 59.22 | 59.60 | 58.46 | 58.83 | 140,376 | -0.20(-0.34%) |
Jan 03, 2014 | 58.98 | 59.64 | 58.59 | 59.03 | 190,995 | +0.01(+0.02%) |
Jan 02, 2014 | 59.48 | 59.88 | 58.83 | 59.02 | 131,951 | -0.89(-1.49%) |
Dec 31, 2013 | 59.05 | 59.91 | 59.91 | 59.91 | 169,300 | +0.84(+1.42%) |
Dec 30, 2013 | 57.81 | 59.13 | 57.70 | 59.07 | 138,168 | +1.14(+1.97%) |
Dec 27, 2013 | 58.50 | 58.50 | 57.59 | 57.93 | 87,528 | -0.38(-0.65%) |
Dec 26, 2013 | 58.16 | 58.48 | 57.86 | 58.31 | 96,299 | +0.15(+0.26%) |
Dec 24, 2013 | 58.30 | 59.20 | 57.85 | 58.16 | 113,926 | +0.07(+0.12%) |
Dec 23, 2013 | 58.18 | 58.70 | 57.81 | 58.09 | 271,150 | -0.09(-0.15%) |
Dec 20, 2013 | 57.69 | 58.26 | 57.10 | 58.18 | 465,888 | +0.73(+1.27%) |
Dec 19, 2013 | 56.89 | 57.56 | 56.65 | 57.45 | 183,326 | +0.54(+0.95%) |
Dec 18, 2013 | 56.80 | 57.01 | 56.22 | 56.91 | 228,830 | -0.06(-0.11%) |
Dec 17, 2013 | 59.23 | 59.28 | 56.61 | 56.97 | 554,252 | -2.83(-4.73%) |
Dec 16, 2013 | 59.07 | 59.97 | 58.91 | 59.80 | 101,328 | +0.85(+1.44%) |
Dec 13, 2013 | 59.56 | 59.64 | 58.22 | 58.95 | 136,702 | -0.25(-0.42%) |
Dec 12, 2013 | 59.39 | 59.90 | 59.11 | 59.20 | 128,592 | -0.09(-0.15%) |
Dec 11, 2013 | 60.20 | 60.20 | 59.08 | 59.29 | 122,860 | -0.68(-1.13%) |
Dec 10, 2013 | 61.02 | 61.08 | 59.81 | 59.97 | 125,363 | -1.04(-1.70%) |
Dec 09, 2013 | 61.44 | 62.00 | 60.87 | 61.01 | 90,675 | -0.43(-0.70%) |
Dec 06, 2013 | 61.13 | 61.99 | 60.77 | 61.44 | 0 | +0.71(+1.17%) |
Dec 05, 2013 | 60.60 | 60.87 | 60.42 | 60.73 | 0 | +0.13(+0.21%) |
Dec 04, 2013 | 60.76 | 61.04 | 60.28 | 60.60 | 0 | -0.46(-0.75%) |
Dec 03, 2013 | 61.10 | 61.26 | 60.67 | 61.06 | 163,748 | -0.10(-0.16%) |