Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 67.03 | 67.78 | 66.72 | 67.22 | 284,479 | +0.45(+0.68%) |
Nov 26, 2014 | 67.00 | 66.77 | 66.77 | 66.77 | 269,117 | -0.14(-0.21%) |
Nov 25, 2014 | 67.31 | 67.79 | 66.40 | 66.90 | 764,513 | +0.03(+0.05%) |
Nov 24, 2014 | 66.51 | 67.12 | 66.28 | 66.87 | 1,378,522 | +0.48(+0.73%) |
Nov 21, 2014 | 66.93 | 66.96 | 65.70 | 66.39 | 598,230 | +0.13(+0.20%) |
Nov 20, 2014 | 64.95 | 66.82 | 64.81 | 66.26 | 746,932 | +1.23(+1.90%) |
Nov 19, 2014 | 64.72 | 65.36 | 63.98 | 65.02 | 749,093 | +0.48(+0.74%) |
Nov 18, 2014 | 64.76 | 65.60 | 64.49 | 64.55 | 626,403 | -0.50(-0.77%) |
Nov 17, 2014 | 64.46 | 65.76 | 64.41 | 65.05 | 715,601 | +0.43(+0.66%) |
Nov 14, 2014 | 63.87 | 65.05 | 63.53 | 64.62 | 780,498 | +1.25(+1.97%) |
Nov 13, 2014 | 63.78 | 64.37 | 62.95 | 63.37 | 842,080 | -0.52(-0.81%) |
Nov 12, 2014 | 63.20 | 64.28 | 62.73 | 63.89 | 1,035,746 | +0.63(+0.99%) |
Nov 11, 2014 | 62.86 | 63.30 | 62.46 | 63.26 | 762,853 | +0.61(+0.98%) |
Nov 10, 2014 | 62.99 | 63.21 | 62.50 | 62.65 | 1,078,533 | -1.15(-1.81%) |
Nov 07, 2014 | 64.11 | 64.65 | 63.51 | 63.80 | 639,998 | -0.33(-0.52%) |
Nov 06, 2014 | 63.05 | 64.23 | 63.05 | 64.13 | 594,207 | +1.25(+1.99%) |
Nov 05, 2014 | 63.20 | 63.40 | 62.52 | 62.88 | 660,379 | -0.02(-0.03%) |
Nov 04, 2014 | 63.72 | 63.86 | 62.76 | 62.90 | 860,284 | -1.10(-1.71%) |
Nov 03, 2014 | 63.13 | 64.12 | 62.82 | 63.99 | 827,946 | +1.02(+1.63%) |
Oct 31, 2014 | 64.47 | 64.50 | 62.89 | 62.97 | 951,842 | -0.69(-1.08%) |
Oct 30, 2014 | 62.86 | 63.92 | 62.79 | 63.65 | 738,521 | +0.60(+0.95%) |
Oct 29, 2014 | 63.19 | 63.71 | 62.49 | 63.06 | 806,850 | +0.10(+0.15%) |
Oct 28, 2014 | 62.14 | 63.06 | 61.62 | 62.96 | 951,081 | +0.98(+1.59%) |
Oct 27, 2014 | 61.71 | 61.89 | 61.89 | 61.98 | 794,187 | +0.09(+0.14%) |
Oct 24, 2014 | 60.32 | 62.67 | 59.90 | 61.89 | 1,761,484 | +1.36(+2.25%) |
Oct 23, 2014 | 59.64 | 62.41 | 58.21 | 60.53 | 5,092,621 | -1.89(-3.02%) |
Oct 22, 2014 | 64.05 | 64.32 | 61.92 | 62.41 | 2,937,270 | -1.42(-2.22%) |
Oct 21, 2014 | 62.81 | 64.24 | 62.33 | 63.83 | 2,356,426 | +1.31(+2.10%) |
Oct 20, 2014 | 62.47 | 62.86 | 62.27 | 62.52 | 2,029,859 | +0.23(+0.38%) |
Oct 17, 2014 | 64.58 | 64.90 | 62.11 | 62.28 | 1,447,131 | -1.68(-2.62%) |
Oct 16, 2014 | 63.08 | 64.57 | 62.75 | 63.96 | 1,467,374 | -0.47(-0.73%) |
Oct 15, 2014 | 63.69 | 64.99 | 61.62 | 64.43 | 2,313,107 | +0.13(+0.20%) |
Oct 14, 2014 | 65.36 | 65.56 | 64.24 | 64.30 | 1,099,099 | -0.70(-1.08%) |
Oct 13, 2014 | 66.10 | 66.60 | 64.94 | 65.00 | 1,093,352 | -1.18(-1.79%) |
Oct 10, 2014 | 65.83 | 66.85 | 65.59 | 66.19 | 974,620 | +0.35(+0.54%) |
Oct 09, 2014 | 66.31 | 66.91 | 65.71 | 65.83 | 880,714 | -0.88(-1.32%) |
Oct 08, 2014 | 65.81 | 67.03 | 65.11 | 66.71 | 1,327,618 | +0.98(+1.50%) |
Oct 07, 2014 | 65.76 | 67.12 | 65.62 | 65.73 | 1,546,956 | -0.62(-0.94%) |
Oct 06, 2014 | 67.39 | 67.47 | 66.30 | 66.35 | 1,528,168 | -0.56(-0.83%) |
Oct 03, 2014 | 65.40 | 67.02 | 65.11 | 66.90 | 3,019,218 | +1.76(+2.70%) |
Oct 02, 2014 | 63.99 | 65.23 | 63.98 | 65.15 | 1,291,816 | +1.39(+2.17%) |
Oct 01, 2014 | 62.52 | 63.96 | 62.19 | 63.76 | 1,365,162 | +1.28(+2.05%) |
Sep 30, 2014 | 62.97 | 63.00 | 61.97 | 62.48 | 3,199,600 | -0.18(-0.28%) |
Sep 29, 2014 | 62.01 | 62.86 | 62.01 | 62.66 | 891,785 | -0.02(-0.03%) |
Sep 26, 2014 | 62.20 | 62.77 | 62.20 | 62.67 | 476,259 | +0.42(+0.67%) |
Sep 25, 2014 | 62.85 | 62.86 | 61.72 | 62.25 | 780,000 | -0.61(-0.97%) |
Sep 24, 2014 | 63.01 | 63.18 | 62.12 | 62.86 | 911,238 | +0.01(+0.01%) |
Sep 23, 2014 | 63.03 | 63.90 | 62.82 | 62.86 | 740,047 | -0.19(-0.29%) |
Sep 22, 2014 | 64.32 | 64.36 | 62.95 | 63.04 | 430,251 | -1.37(-2.13%) |
Sep 19, 2014 | 65.14 | 65.17 | 63.93 | 64.41 | 566,935 | -0.42(-0.65%) |
Sep 18, 2014 | 64.86 | 65.15 | 64.69 | 64.83 | 429,017 | +0.24(+0.37%) |
Sep 17, 2014 | 64.69 | 64.91 | 63.91 | 64.59 | 348,962 | -0.15(-0.22%) |
Sep 16, 2014 | 64.76 | 65.10 | 64.48 | 64.73 | 403,633 | +0.08(+0.12%) |
Sep 15, 2014 | 65.08 | 65.19 | 64.15 | 64.65 | 428,637 | -0.47(-0.72%) |
Sep 12, 2014 | 65.46 | 65.68 | 64.82 | 65.12 | 417,405 | -0.41(-0.63%) |
Sep 11, 2014 | 65.21 | 65.94 | 65.21 | 65.53 | 350,360 | +0.15(+0.22%) |
Sep 10, 2014 | 65.29 | 65.62 | 64.71 | 65.39 | 474,506 | +0.25(+0.38%) |
Sep 09, 2014 | 65.81 | 65.94 | 65.12 | 65.14 | 348,561 | -0.53(-0.81%) |
Sep 08, 2014 | 66.02 | 66.25 | 65.08 | 65.67 | 402,823 | -0.62(-0.94%) |
Sep 05, 2014 | 65.97 | 66.33 | 65.66 | 66.29 | 382,873 | +0.11(+0.17%) |
Sep 04, 2014 | 65.94 | 66.56 | 65.94 | 66.18 | 532,614 | +0.51(+0.77%) |
Sep 03, 2014 | 66.96 | 66.96 | 65.42 | 65.67 | 755,406 | -1.11(-1.67%) |
Sep 02, 2014 | 66.83 | 67.06 | 66.46 | 66.78 | 562,041 | +0.06(+0.10%) |
Aug 29, 2014 | 66.86 | 66.72 | 66.72 | 66.72 | 373,468 | +0.04(+0.06%) |
Aug 28, 2014 | 66.79 | 66.83 | 66.10 | 66.68 | 871,785 | -0.31(-0.47%) |
Aug 27, 2014 | 67.31 | 67.39 | 66.45 | 66.99 | 542,378 | -0.17(-0.25%) |
Aug 26, 2014 | 67.04 | 67.70 | 66.99 | 67.16 | 498,842 | +0.28(+0.42%) |
Aug 25, 2014 | 66.77 | 66.97 | 66.42 | 66.88 | 869,494 | +0.21(+0.31%) |
Aug 22, 2014 | 66.32 | 66.87 | 66.32 | 66.67 | 736,390 | +0.27(+0.40%) |
Aug 21, 2014 | 66.13 | 66.52 | 65.76 | 66.40 | 520,674 | +0.21(+0.32%) |
Aug 20, 2014 | 65.58 | 66.24 | 65.55 | 66.20 | 617,861 | +0.33(+0.50%) |
Aug 19, 2014 | 65.26 | 66.07 | 65.26 | 65.87 | 632,587 | +0.77(+1.19%) |
Aug 18, 2014 | 64.35 | 65.35 | 64.34 | 65.09 | 590,553 | +1.00(+1.56%) |
Aug 15, 2014 | 64.06 | 64.19 | 63.32 | 64.10 | 586,136 | +0.13(+0.20%) |
Aug 14, 2014 | 63.40 | 63.98 | 63.05 | 63.97 | 363,178 | +0.83(+1.31%) |
Aug 13, 2014 | 63.47 | 63.61 | 62.65 | 63.14 | 514,077 | -0.31(-0.49%) |
Aug 12, 2014 | 64.51 | 65.04 | 63.18 | 63.45 | 710,568 | -1.29(-2.00%) |
Aug 11, 2014 | 64.08 | 65.21 | 63.92 | 64.75 | 1,407,016 | +0.82(+1.28%) |
Aug 08, 2014 | 62.16 | 63.73 | 61.77 | 63.93 | 903,127 | +2.01(+3.25%) |
Aug 07, 2014 | 62.88 | 63.27 | 61.84 | 61.92 | 693,719 | -0.75(-1.19%) |
Aug 06, 2014 | 61.37 | 62.83 | 61.35 | 62.67 | 639,512 | +0.89(+1.44%) |
Aug 05, 2014 | 61.31 | 62.01 | 61.17 | 61.77 | 426,575 | +0.08(+0.13%) |
Aug 04, 2014 | 60.98 | 61.74 | 60.48 | 61.69 | 865,789 | +0.84(+1.37%) |
Aug 01, 2014 | 61.55 | 61.89 | 60.57 | 60.86 | 937,792 | -0.71(-1.15%) |
Jul 31, 2014 | 62.37 | 62.84 | 61.39 | 61.56 | 667,570 | -1.61(-2.55%) |
Jul 30, 2014 | 62.81 | 63.35 | 62.53 | 63.17 | 549,905 | +0.38(+0.60%) |
Jul 29, 2014 | 63.01 | 63.35 | 62.58 | 62.79 | 821,090 | -0.22(-0.34%) |
Jul 28, 2014 | 62.52 | 63.16 | 61.99 | 63.01 | 933,904 | +0.29(+0.46%) |
Jul 25, 2014 | 63.24 | 63.38 | 62.15 | 62.72 | 1,192,410 | -0.77(-1.22%) |
Jul 24, 2014 | 59.95 | 63.84 | 59.69 | 63.49 | 4,699,579 | +4.65(+7.90%) |
Jul 23, 2014 | 58.04 | 58.89 | 57.64 | 58.85 | 2,646,030 | +1.12(+1.94%) |
Jul 22, 2014 | 56.02 | 57.94 | 56.02 | 57.73 | 928,469 | +2.15(+3.86%) |
Jul 21, 2014 | 55.43 | 55.81 | 55.25 | 55.58 | 636,878 | +0.03(+0.06%) |
Jul 18, 2014 | 55.12 | 55.62 | 54.95 | 55.55 | 613,985 | +0.55(+0.99%) |
Jul 17, 2014 | 54.60 | 55.48 | 54.45 | 55.00 | 1,086,832 | +0.19(+0.35%) |
Jul 16, 2014 | 55.37 | 55.62 | 54.78 | 54.81 | 1,161,173 | +0.02(+0.03%) |
Jul 15, 2014 | 54.56 | 54.95 | 54.42 | 54.79 | 764,290 | +0.11(+0.21%) |
Jul 14, 2014 | 54.76 | 54.97 | 54.60 | 54.68 | 541,390 | +0.01(+0.01%) |
Jul 11, 2014 | 54.70 | 54.76 | 54.33 | 54.67 | 611,049 | +0.04(+0.07%) |
Jul 10, 2014 | 55.18 | 55.30 | 54.59 | 54.63 | 3,031,250 | -1.25(-2.24%) |
Jul 09, 2014 | 55.55 | 56.30 | 55.32 | 55.89 | 849,753 | +0.27(+0.49%) |
Jul 08, 2014 | 56.88 | 56.88 | 55.41 | 55.61 | 1,125,986 | -1.24(-2.18%) |
Jul 07, 2014 | 56.99 | 57.32 | 56.59 | 56.85 | 472,586 | -0.32(-0.56%) |
Jul 03, 2014 | 56.66 | 57.17 | 57.17 | 57.17 | 623,787 | +0.59(+1.05%) |
Jul 02, 2014 | 55.97 | 56.93 | 55.90 | 56.58 | 646,660 | +0.44(+0.79%) |
Jul 01, 2014 | 55.89 | 56.43 | 55.74 | 56.14 | 623,216 | +0.71(+1.28%) |
Jun 30, 2014 | 55.39 | 55.69 | 55.12 | 55.43 | 1,029,338 | -0.03(-0.06%) |
Jun 27, 2014 | 55.53 | 55.85 | 55.39 | 55.46 | 506,389 | -0.10(-0.19%) |
Jun 26, 2014 | 56.27 | 56.33 | 55.48 | 55.56 | 558,886 | -0.72(-1.27%) |
Jun 25, 2014 | 55.86 | 56.30 | 55.47 | 56.28 | 690,842 | +0.49(+0.88%) |
Jun 24, 2014 | 55.36 | 56.50 | 55.28 | 55.79 | 970,887 | +0.51(+0.92%) |
Jun 23, 2014 | 54.52 | 55.32 | 54.39 | 55.28 | 679,319 | +0.74(+1.36%) |
Jun 20, 2014 | 55.86 | 55.86 | 54.52 | 54.54 | 800,384 | -1.33(-2.37%) |
Jun 19, 2014 | 56.65 | 56.80 | 55.38 | 55.87 | 593,453 | -0.68(-1.21%) |
Jun 18, 2014 | 56.19 | 56.61 | 55.83 | 56.55 | 479,687 | +0.35(+0.62%) |
Jun 17, 2014 | 55.60 | 56.59 | 55.50 | 56.21 | 372,048 | +0.50(+0.90%) |
Jun 16, 2014 | 55.56 | 55.97 | 55.54 | 55.71 | 267,445 | +0.02(+0.04%) |
Jun 13, 2014 | 55.64 | 55.86 | 55.24 | 55.69 | 443,214 | +0.20(+0.36%) |
Jun 12, 2014 | 56.49 | 56.50 | 55.33 | 55.48 | 535,311 | -1.04(-1.84%) |
Jun 11, 2014 | 57.07 | 57.20 | 56.37 | 56.52 | 403,816 | -0.70(-1.22%) |
Jun 10, 2014 | 57.76 | 58.21 | 57.16 | 57.22 | 384,386 | -0.77(-1.33%) |
Jun 06, 2014 | 57.48 | 58.13 | 57.37 | 57.99 | 816,277 | +0.78(+1.36%) |
Jun 05, 2014 | 57.62 | 57.85 | 57.03 | 57.21 | 1,239,848 | -0.49(-0.85%) |
Jun 04, 2014 | 57.91 | 58.10 | 57.62 | 57.70 | 776,755 | -0.20(-0.35%) |
Jun 03, 2014 | 58.14 | 58.25 | 57.82 | 57.90 | 512,024 | -0.40(-0.69%) |
Jun 02, 2014 | 58.05 | 58.37 | 57.66 | 58.31 | 761,171 | +0.31(+0.53%) |
May 30, 2014 | 58.06 | 58.34 | 57.79 | 58.00 | 516,343 | -0.10(-0.17%) |
May 29, 2014 | 57.97 | 58.44 | 57.65 | 58.10 | 792,686 | +0.30(+0.51%) |
May 28, 2014 | 58.13 | 58.49 | 57.58 | 57.80 | 2,802,211 | -1.63(-2.75%) |
May 27, 2014 | 59.18 | 59.90 | 59.18 | 59.43 | 355,078 | +0.41(+0.69%) |
May 23, 2014 | 58.70 | 59.02 | 59.02 | 59.02 | 556,328 | +0.63(+1.09%) |
May 22, 2014 | 58.00 | 58.50 | 57.52 | 58.39 | 330,423 | +0.74(+1.28%) |
May 21, 2014 | 57.99 | 58.47 | 57.46 | 57.65 | 352,110 | -0.28(-0.48%) |
May 20, 2014 | 58.57 | 58.59 | 57.55 | 57.93 | 377,347 | -0.86(-1.46%) |
May 19, 2014 | 59.16 | 59.46 | 58.63 | 58.79 | 387,029 | -0.43(-0.72%) |
May 16, 2014 | 57.59 | 59.33 | 57.59 | 59.21 | 824,986 | +1.76(+3.07%) |
May 15, 2014 | 58.22 | 58.22 | 56.46 | 57.45 | 953,790 | -0.87(-1.50%) |
May 14, 2014 | 59.07 | 59.30 | 58.21 | 58.32 | 814,865 | -0.61(-1.03%) |
May 13, 2014 | 59.48 | 59.86 | 58.68 | 58.93 | 368,681 | -0.50(-0.84%) |
May 12, 2014 | 58.70 | 59.59 | 58.62 | 59.43 | 514,608 | +0.92(+1.58%) |
May 09, 2014 | 57.57 | 58.62 | 57.26 | 58.51 | 431,271 | +0.90(+1.56%) |
May 08, 2014 | 57.78 | 59.13 | 57.48 | 57.61 | 988,925 | -0.17(-0.29%) |
May 07, 2014 | 58.33 | 58.33 | 57.11 | 57.78 | 575,860 | -0.43(-0.73%) |
May 06, 2014 | 58.84 | 59.18 | 58.20 | 58.20 | 378,352 | -0.74(-1.25%) |
May 05, 2014 | 58.92 | 59.45 | 58.47 | 58.94 | 563,177 | -0.22(-0.38%) |
May 02, 2014 | 58.99 | 59.90 | 58.90 | 59.17 | 537,857 | +0.22(+0.38%) |
May 01, 2014 | 59.10 | 59.48 | 58.61 | 58.94 | 489,874 | -0.14(-0.23%) |
Apr 30, 2014 | 58.91 | 59.30 | 57.55 | 59.08 | 773,132 | +0.12(+0.20%) |
Apr 29, 2014 | 59.65 | 59.92 | 58.66 | 58.96 | 931,561 | -0.51(-0.85%) |
Apr 28, 2014 | 59.79 | 61.46 | 58.22 | 59.46 | 1,226,294 | +0.47(+0.80%) |
Apr 25, 2014 | 59.29 | 59.61 | 58.78 | 58.99 | 1,213,682 | -0.28(-0.47%) |
Apr 24, 2014 | 59.12 | 59.32 | 58.57 | 59.27 | 1,161,092 | +0.43(+0.74%) |
Apr 23, 2014 | 59.45 | 60.19 | 58.82 | 58.84 | 558,781 | -0.54(-0.91%) |
Apr 22, 2014 | 59.01 | 59.82 | 59.01 | 59.38 | 482,588 | +0.49(+0.83%) |
Apr 21, 2014 | 59.23 | 59.53 | 58.57 | 58.89 | 507,841 | -0.20(-0.34%) |
Apr 17, 2014 | 59.34 | 59.09 | 59.09 | 59.09 | 627,272 | -0.33(-0.55%) |
Apr 16, 2014 | 59.24 | 59.58 | 59.10 | 59.42 | 389,750 | +0.50(+0.84%) |
Apr 15, 2014 | 58.98 | 59.20 | 58.01 | 58.92 | 591,667 | -0.06(-0.11%) |
Apr 14, 2014 | 59.34 | 59.70 | 58.55 | 58.98 | 454,507 | +0.18(+0.30%) |
Apr 11, 2014 | 59.42 | 59.86 | 58.77 | 58.81 | 393,765 | -0.99(-1.66%) |
Apr 10, 2014 | 61.36 | 61.39 | 59.60 | 59.80 | 467,626 | -1.45(-2.37%) |
Apr 09, 2014 | 61.03 | 61.26 | 60.31 | 61.25 | 316,139 | +0.24(+0.39%) |
Apr 08, 2014 | 60.83 | 61.17 | 60.39 | 61.01 | 452,576 | +0.07(+0.12%) |
Apr 07, 2014 | 61.69 | 61.76 | 60.17 | 60.94 | 505,411 | -0.99(-1.59%) |
Apr 04, 2014 | 63.36 | 63.52 | 61.66 | 61.93 | 505,008 | -1.11(-1.76%) |
Apr 03, 2014 | 63.69 | 64.18 | 62.74 | 63.03 | 759,156 | -0.62(-0.97%) |
Apr 02, 2014 | 63.11 | 64.00 | 62.60 | 63.65 | 894,053 | +1.99(+3.23%) |
Apr 01, 2014 | 62.39 | 62.52 | 61.61 | 61.66 | 558,661 | -0.62(-0.99%) |
Mar 31, 2014 | 61.27 | 62.50 | 61.26 | 62.28 | 611,369 | +1.28(+2.10%) |
Mar 28, 2014 | 60.76 | 61.41 | 60.63 | 61.00 | 293,177 | +0.30(+0.49%) |
Mar 27, 2014 | 59.87 | 60.73 | 59.75 | 60.70 | 521,950 | +0.75(+1.24%) |
Mar 26, 2014 | 60.42 | 61.05 | 59.92 | 59.95 | 383,146 | -0.13(-0.21%) |
Mar 25, 2014 | 61.23 | 61.40 | 59.83 | 60.08 | 467,347 | -0.81(-1.33%) |
Mar 24, 2014 | 61.48 | 61.89 | 60.36 | 60.89 | 464,015 | -0.35(-0.58%) |
Mar 21, 2014 | 61.17 | 61.96 | 60.75 | 61.24 | 770,520 | +0.05(+0.08%) |
Mar 20, 2014 | 61.01 | 61.49 | 60.91 | 61.20 | 365,583 | -0.03(-0.05%) |
Mar 19, 2014 | 62.01 | 62.13 | 60.98 | 61.23 | 426,419 | -0.91(-1.46%) |
Mar 18, 2014 | 61.92 | 62.25 | 61.82 | 62.13 | 344,401 | +0.18(+0.28%) |
Mar 17, 2014 | 62.06 | 62.46 | 61.60 | 61.96 | 436,790 | +0.19(+0.31%) |
Mar 14, 2014 | 61.38 | 62.08 | 61.38 | 61.77 | 515,188 | +0.33(+0.54%) |
Mar 13, 2014 | 61.39 | 61.65 | 61.06 | 61.44 | 871,030 | +0.14(+0.24%) |
Mar 12, 2014 | 61.56 | 61.69 | 61.15 | 61.29 | 596,956 | -0.51(-0.82%) |
Mar 11, 2014 | 62.05 | 62.46 | 61.60 | 61.80 | 483,898 | -0.22(-0.35%) |
Mar 10, 2014 | 62.21 | 62.44 | 61.60 | 62.01 | 515,686 | -0.13(-0.21%) |
Mar 07, 2014 | 61.95 | 62.39 | 61.56 | 62.14 | 543,118 | +0.28(+0.45%) |
Mar 06, 2014 | 61.93 | 62.04 | 61.45 | 61.86 | 687,215 | -0.19(-0.31%) |
Mar 05, 2014 | 62.31 | 62.44 | 61.80 | 62.05 | 870,560 | -0.33(-0.53%) |
Mar 04, 2014 | 60.58 | 62.43 | 60.58 | 62.38 | 1,313,495 | +2.06(+3.42%) |
Mar 03, 2014 | 60.00 | 60.57 | 59.73 | 60.32 | 820,947 | +0.05(+0.08%) |
Feb 28, 2014 | 60.13 | 60.38 | 59.73 | 60.27 | 1,074,586 | +0.20(+0.33%) |
Feb 27, 2014 | 59.09 | 60.18 | 58.62 | 60.07 | 1,399,009 | +1.04(+1.76%) |
Feb 26, 2014 | 56.01 | 61.48 | 55.17 | 59.03 | 3,988,929 | +4.02(+7.32%) |
Feb 25, 2014 | 54.24 | 55.06 | 54.11 | 55.01 | 1,527,447 | +0.61(+1.12%) |
Feb 24, 2014 | 54.57 | 54.75 | 54.30 | 54.40 | 1,086,682 | +0.08(+0.15%) |
Feb 21, 2014 | 53.55 | 54.73 | 53.30 | 54.32 | 1,526,654 | +0.85(+1.59%) |
Feb 20, 2014 | 54.18 | 54.34 | 53.19 | 53.47 | 845,575 | -0.94(-1.72%) |
Feb 19, 2014 | 54.65 | 55.08 | 54.38 | 54.41 | 923,618 | -0.39(-0.72%) |
Feb 18, 2014 | 54.37 | 54.89 | 54.32 | 54.80 | 510,875 | +0.55(+1.02%) |
Feb 14, 2014 | 54.23 | 54.25 | 54.25 | 54.25 | 412,459 | -0.18(-0.32%) |
Feb 13, 2014 | 54.22 | 54.53 | 53.98 | 54.42 | 423,178 | +0.44(+0.82%) |
Feb 12, 2014 | 53.73 | 54.20 | 53.58 | 53.98 | 605,393 | +0.25(+0.46%) |
Feb 11, 2014 | 53.19 | 53.77 | 53.17 | 53.73 | 474,625 | +0.61(+1.14%) |
Feb 10, 2014 | 53.29 | 53.33 | 52.97 | 53.13 | 252,293 | -0.22(-0.40%) |
Feb 07, 2014 | 52.42 | 53.42 | 52.42 | 53.34 | 470,648 | +1.06(+2.04%) |
Feb 06, 2014 | 51.83 | 52.57 | 51.74 | 52.28 | 562,191 | +0.40(+0.77%) |
Feb 05, 2014 | 52.39 | 52.39 | 51.36 | 51.88 | 591,349 | -0.54(-1.02%) |
Feb 04, 2014 | 52.74 | 52.81 | 52.13 | 52.41 | 1,450,847 | +0.01(+0.02%) |
Feb 03, 2014 | 53.72 | 53.79 | 51.81 | 52.41 | 1,392,933 | -1.40(-2.60%) |
Jan 31, 2014 | 53.79 | 54.13 | 53.34 | 53.81 | 868,712 | -0.38(-0.69%) |
Jan 30, 2014 | 53.92 | 54.65 | 53.89 | 54.18 | 1,119,900 | +0.72(+1.35%) |
Jan 29, 2014 | 54.01 | 54.59 | 53.43 | 53.46 | 1,006,525 | -0.82(-1.52%) |
Jan 28, 2014 | 54.85 | 55.01 | 54.25 | 54.29 | 1,393,392 | -0.47(-0.86%) |
Jan 27, 2014 | 55.35 | 55.58 | 54.46 | 54.76 | 1,182,170 | -0.58(-1.04%) |
Jan 24, 2014 | 55.55 | 55.82 | 55.33 | 55.33 | 921,622 | -0.43(-0.77%) |
Jan 23, 2014 | 55.60 | 56.22 | 55.31 | 55.77 | 1,064,306 | -0.02(-0.04%) |
Jan 22, 2014 | 56.12 | 56.34 | 55.52 | 55.79 | 697,016 | -0.27(-0.49%) |
Jan 21, 2014 | 56.58 | 56.60 | 55.47 | 56.06 | 626,119 | -0.18(-0.33%) |
Jan 17, 2014 | 56.68 | 56.25 | 56.25 | 56.25 | 746,176 | -0.42(-0.75%) |
Jan 16, 2014 | 57.07 | 57.81 | 56.33 | 56.67 | 922,458 | -0.52(-0.91%) |
Jan 15, 2014 | 57.31 | 57.65 | 57.09 | 57.19 | 630,853 | -0.12(-0.21%) |
Jan 14, 2014 | 57.42 | 57.61 | 56.88 | 57.31 | 1,180,905 | -0.02(-0.03%) |
Jan 13, 2014 | 58.21 | 58.51 | 57.19 | 57.33 | 1,153,548 | -1.01(-1.73%) |
Jan 10, 2014 | 58.13 | 58.53 | 58.13 | 58.33 | 508,770 | +0.11(+0.19%) |
Jan 09, 2014 | 58.17 | 58.37 | 58.09 | 58.22 | 448,084 | +0.11(+0.19%) |
Jan 08, 2014 | 58.10 | 58.49 | 58.01 | 58.11 | 702,308 | -0.02(-0.03%) |
Jan 07, 2014 | 58.16 | 58.51 | 57.95 | 58.13 | 677,919 | +0.10(+0.18%) |
Jan 06, 2014 | 57.97 | 58.41 | 57.73 | 58.02 | 801,564 | +0.12(+0.21%) |
Jan 03, 2014 | 57.82 | 58.11 | 57.69 | 57.90 | 352,143 | +0.02(+0.04%) |
Jan 02, 2014 | 57.49 | 58.21 | 57.41 | 57.88 | 580,055 | +0.44(+0.77%) |
Dec 31, 2013 | 57.55 | 57.44 | 57.44 | 57.44 | 626,188 | -0.11(-0.19%) |
Dec 30, 2013 | 57.02 | 57.82 | 56.85 | 57.55 | 640,221 | +0.69(+1.21%) |
Dec 27, 2013 | 57.05 | 57.18 | 56.79 | 56.86 | 209,779 | -0.05(-0.08%) |
Dec 26, 2013 | 56.85 | 57.37 | 56.85 | 56.91 | 346,083 | +0.08(+0.14%) |
Dec 24, 2013 | 56.84 | 57.36 | 56.61 | 56.83 | 240,453 | +0.00(+0.00%) |
Dec 23, 2013 | 56.58 | 56.97 | 56.50 | 56.83 | 473,360 | +0.54(+0.95%) |
Dec 20, 2013 | 56.30 | 56.75 | 56.22 | 56.29 | 1,221,039 | +0.03(+0.06%) |
Dec 19, 2013 | 56.59 | 56.95 | 56.13 | 56.26 | 812,324 | -0.31(-0.55%) |
Dec 18, 2013 | 56.29 | 56.76 | 55.85 | 56.57 | 854,314 | +0.33(+0.58%) |
Dec 17, 2013 | 56.09 | 56.37 | 55.54 | 56.25 | 797,544 | +0.20(+0.36%) |
Dec 16, 2013 | 55.87 | 56.34 | 55.64 | 56.05 | 470,680 | +0.29(+0.52%) |
Dec 13, 2013 | 55.87 | 56.33 | 55.67 | 55.76 | 504,050 | +0.01(+0.01%) |
Dec 12, 2013 | 55.79 | 56.27 | 55.67 | 55.75 | 790,573 | -0.06(-0.10%) |
Dec 11, 2013 | 56.06 | 56.37 | 55.77 | 55.81 | 590,725 | -0.17(-0.30%) |
Dec 10, 2013 | 56.11 | 56.75 | 55.88 | 55.97 | 717,154 | -0.30(-0.53%) |
Dec 09, 2013 | 56.35 | 56.65 | 56.00 | 56.27 | 360,521 | +0.06(+0.11%) |
Dec 06, 2013 | 56.41 | 57.03 | 56.01 | 56.21 | 937,276 | -0.16(-0.28%) |
Dec 05, 2013 | 56.30 | 56.57 | 56.12 | 56.37 | 424,488 | -0.01(-0.01%) |
Dec 04, 2013 | 55.71 | 56.53 | 55.63 | 56.37 | 1,174,788 | +0.46(+0.82%) |
Dec 03, 2013 | 55.84 | 56.79 | 55.81 | 55.92 | 1,276,398 | -0.14(-0.26%) |