Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 62.09 | 61.18 | 61.18 | 61.18 | 1,371,433 | -0.75(-1.21%) |
Dec 30, 2014 | 62.05 | 62.05 | 61.51 | 61.93 | 905,699 | -0.25(-0.40%) |
Dec 29, 2014 | 61.85 | 62.62 | 61.78 | 62.18 | 875,768 | +0.05(+0.08%) |
Dec 26, 2014 | 62.60 | 62.65 | 62.10 | 62.13 | 787,984 | -0.11(-0.17%) |
Dec 24, 2014 | 62.40 | 62.23 | 62.23 | 62.23 | 585,932 | -0.18(-0.29%) |
Dec 23, 2014 | 62.45 | 63.08 | 62.15 | 62.41 | 1,549,687 | +0.26(+0.42%) |
Dec 22, 2014 | 62.02 | 62.31 | 61.66 | 62.15 | 1,389,769 | +0.36(+0.58%) |
Dec 19, 2014 | 61.82 | 62.20 | 61.59 | 61.79 | 3,350,445 | +0.24(+0.38%) |
Dec 18, 2014 | 60.74 | 61.56 | 60.34 | 61.56 | 2,772,673 | +1.70(+2.85%) |
Dec 17, 2014 | 58.54 | 59.98 | 58.23 | 59.85 | 2,409,739 | +1.71(+2.94%) |
Dec 16, 2014 | 58.38 | 59.29 | 58.02 | 58.14 | 2,784,866 | -0.58(-0.99%) |
Dec 15, 2014 | 57.90 | 59.97 | 57.90 | 58.73 | 2,574,590 | +0.30(+0.51%) |
Dec 12, 2014 | 59.50 | 59.50 | 58.41 | 58.43 | 2,852,096 | -1.26(-2.11%) |
Dec 11, 2014 | 59.89 | 60.36 | 59.60 | 59.69 | 2,569,360 | +0.18(+0.30%) |
Dec 10, 2014 | 59.93 | 60.13 | 59.40 | 59.51 | 1,834,870 | -0.55(-0.92%) |
Dec 09, 2014 | 59.29 | 60.08 | 59.14 | 60.06 | 983,522 | -0.05(-0.08%) |
Dec 08, 2014 | 59.77 | 60.57 | 59.51 | 60.11 | 1,269,700 | +0.22(+0.37%) |
Dec 05, 2014 | 59.48 | 60.16 | 59.48 | 59.89 | 1,559,152 | +0.60(+1.00%) |
Dec 04, 2014 | 59.25 | 59.43 | 58.92 | 59.29 | 1,067,391 | -0.06(-0.11%) |
Dec 03, 2014 | 58.95 | 59.46 | 58.87 | 59.36 | 1,336,264 | +0.35(+0.59%) |
Dec 02, 2014 | 58.68 | 59.13 | 57.10 | 59.01 | 1,213,426 | +0.45(+0.77%) |
Dec 01, 2014 | 58.85 | 59.35 | 58.25 | 58.56 | 1,062,482 | -0.61(-1.03%) |
Nov 28, 2014 | 59.39 | 59.54 | 59.02 | 59.16 | 569,647 | +0.26(+0.43%) |
Nov 26, 2014 | 59.04 | 58.91 | 58.91 | 58.91 | 1,117,921 | -0.10(-0.17%) |
Nov 25, 2014 | 58.99 | 59.54 | 58.87 | 59.01 | 1,244,502 | -0.02(-0.04%) |
Nov 24, 2014 | 59.01 | 59.09 | 58.71 | 59.03 | 1,066,972 | +0.30(+0.52%) |
Nov 21, 2014 | 58.83 | 58.95 | 58.46 | 58.73 | 1,632,336 | +0.58(+1.00%) |
Nov 20, 2014 | 57.78 | 58.35 | 57.66 | 58.14 | 1,007,758 | +0.01(+0.01%) |
Nov 19, 2014 | 58.18 | 58.29 | 57.64 | 58.14 | 1,086,067 | +0.00(+0.00%) |
Nov 18, 2014 | 58.02 | 58.44 | 58.02 | 58.14 | 1,305,542 | +0.12(+0.21%) |
Nov 17, 2014 | 58.14 | 58.21 | 57.80 | 58.01 | 1,305,021 | -0.20(-0.34%) |
Nov 14, 2014 | 58.65 | 58.70 | 58.07 | 58.21 | 1,057,919 | -0.39(-0.67%) |
Nov 13, 2014 | 58.70 | 58.86 | 58.19 | 58.60 | 1,388,228 | -0.03(-0.05%) |
Nov 12, 2014 | 58.80 | 58.91 | 58.39 | 58.63 | 2,202,596 | -0.33(-0.55%) |
Nov 11, 2014 | 58.76 | 59.01 | 58.57 | 58.95 | 1,297,366 | +0.12(+0.20%) |
Nov 10, 2014 | 59.11 | 59.29 | 58.48 | 58.83 | 2,172,846 | -0.16(-0.28%) |
Nov 07, 2014 | 58.21 | 59.17 | 58.02 | 58.99 | 2,381,238 | +0.55(+0.95%) |
Nov 06, 2014 | 57.87 | 58.50 | 57.84 | 58.44 | 6,018,655 | -0.46(-0.78%) |
Nov 05, 2014 | 58.66 | 59.07 | 58.43 | 58.90 | 1,967,793 | +0.14(+0.24%) |
Nov 04, 2014 | 58.12 | 58.83 | 58.00 | 58.76 | 1,776,577 | +0.51(+0.88%) |
Nov 03, 2014 | 57.91 | 58.65 | 57.78 | 58.25 | 2,045,312 | +0.06(+0.11%) |
Oct 31, 2014 | 58.22 | 58.26 | 57.68 | 58.19 | 2,253,505 | +0.87(+1.52%) |
Oct 30, 2014 | 56.66 | 57.66 | 56.44 | 57.31 | 1,964,485 | +0.55(+0.97%) |
Oct 29, 2014 | 56.68 | 56.70 | 56.26 | 56.76 | 2,039,975 | +0.18(+0.33%) |
Oct 28, 2014 | 55.56 | 56.61 | 55.48 | 56.58 | 2,456,123 | +1.19(+2.15%) |
Oct 27, 2014 | 55.16 | 55.17 | 55.17 | 55.39 | 1,601,688 | +0.21(+0.39%) |
Oct 24, 2014 | 55.00 | 55.26 | 54.73 | 55.17 | 1,397,680 | +0.37(+0.67%) |
Oct 23, 2014 | 55.50 | 55.50 | 54.17 | 54.81 | 3,294,330 | +0.23(+0.43%) |
Oct 22, 2014 | 55.28 | 55.40 | 54.51 | 54.57 | 3,100,254 | -0.50(-0.90%) |
Oct 21, 2014 | 54.57 | 55.18 | 54.36 | 55.07 | 2,502,917 | +1.03(+1.92%) |
Oct 20, 2014 | 53.86 | 54.06 | 53.56 | 54.03 | 1,642,541 | -0.11(-0.21%) |
Oct 17, 2014 | 54.00 | 54.79 | 53.65 | 54.15 | 2,834,772 | +0.68(+1.27%) |
Oct 16, 2014 | 52.06 | 53.87 | 51.68 | 53.47 | 2,965,782 | +0.67(+1.26%) |
Oct 15, 2014 | 51.80 | 53.17 | 50.88 | 52.80 | 3,609,286 | +0.18(+0.35%) |
Oct 14, 2014 | 52.58 | 53.14 | 52.42 | 52.62 | 2,476,432 | +0.21(+0.39%) |
Oct 13, 2014 | 53.32 | 53.82 | 52.39 | 52.41 | 2,617,566 | -1.00(-1.87%) |
Oct 10, 2014 | 53.76 | 54.29 | 53.40 | 53.41 | 3,729,100 | -0.44(-0.82%) |
Oct 09, 2014 | 54.81 | 55.00 | 53.81 | 53.85 | 3,636,368 | -1.12(-2.04%) |
Oct 08, 2014 | 54.10 | 55.04 | 53.57 | 54.97 | 2,353,525 | +0.82(+1.52%) |
Oct 07, 2014 | 54.94 | 55.37 | 54.14 | 54.15 | 1,911,025 | -1.24(-2.24%) |
Oct 06, 2014 | 55.50 | 55.63 | 55.05 | 55.39 | 1,231,434 | +0.18(+0.33%) |
Oct 03, 2014 | 55.28 | 55.69 | 55.09 | 55.21 | 1,517,421 | +0.32(+0.57%) |
Oct 02, 2014 | 54.44 | 55.12 | 54.20 | 54.89 | 2,021,301 | +0.26(+0.47%) |
Oct 01, 2014 | 55.64 | 55.80 | 54.44 | 54.64 | 2,377,479 | -0.94(-1.68%) |
Sep 30, 2014 | 55.83 | 55.93 | 55.33 | 55.57 | 1,898,033 | -0.09(-0.15%) |
Sep 29, 2014 | 55.69 | 55.78 | 55.23 | 55.66 | 1,974,465 | -0.48(-0.86%) |
Sep 26, 2014 | 55.76 | 56.34 | 55.66 | 56.14 | 1,776,522 | +0.34(+0.61%) |
Sep 25, 2014 | 56.41 | 56.48 | 55.66 | 55.80 | 3,449,289 | -0.69(-1.22%) |
Sep 24, 2014 | 56.24 | 56.52 | 56.01 | 56.49 | 2,356,440 | +0.46(+0.82%) |
Sep 23, 2014 | 56.06 | 56.46 | 55.95 | 56.02 | 2,114,068 | -0.11(-0.19%) |
Sep 22, 2014 | 56.75 | 56.76 | 56.12 | 56.13 | 1,843,772 | -0.62(-1.10%) |
Sep 19, 2014 | 57.06 | 57.23 | 56.35 | 56.75 | 2,098,851 | -0.10(-0.17%) |
Sep 18, 2014 | 56.44 | 57.08 | 56.39 | 56.85 | 1,295,189 | +0.65(+1.15%) |
Sep 17, 2014 | 56.42 | 56.54 | 55.84 | 56.21 | 1,727,505 | +0.16(+0.28%) |
Sep 16, 2014 | 55.81 | 56.17 | 55.59 | 56.05 | 1,909,988 | +0.07(+0.13%) |
Sep 15, 2014 | 56.39 | 56.51 | 55.78 | 55.98 | 1,793,185 | -0.38(-0.68%) |
Sep 12, 2014 | 56.57 | 56.75 | 56.12 | 56.37 | 2,062,212 | -0.16(-0.28%) |
Sep 11, 2014 | 56.35 | 56.62 | 56.17 | 56.52 | 2,109,761 | +0.01(+0.01%) |
Sep 10, 2014 | 56.74 | 56.90 | 56.35 | 56.51 | 2,118,547 | -0.16(-0.29%) |
Sep 09, 2014 | 57.03 | 57.03 | 56.49 | 56.68 | 1,732,682 | -0.43(-0.75%) |
Sep 08, 2014 | 57.04 | 57.20 | 56.90 | 57.11 | 1,341,995 | -0.11(-0.20%) |
Sep 05, 2014 | 56.95 | 57.23 | 56.60 | 57.22 | 1,080,131 | +0.14(+0.25%) |
Sep 04, 2014 | 57.08 | 57.32 | 56.87 | 57.08 | 1,140,022 | +0.23(+0.40%) |
Sep 03, 2014 | 57.16 | 57.44 | 56.75 | 56.85 | 1,180,042 | -0.04(-0.07%) |
Sep 02, 2014 | 57.23 | 57.45 | 56.73 | 56.89 | 2,084,075 | -0.20(-0.35%) |
Aug 29, 2014 | 57.10 | 57.10 | 57.10 | 57.10 | 1,572,790 | +0.14(+0.24%) |
Aug 28, 2014 | 57.01 | 57.09 | 56.46 | 56.96 | 1,535,444 | +0.10(+0.17%) |
Aug 27, 2014 | 57.49 | 57.49 | 56.65 | 56.86 | 1,336,714 | -0.18(-0.31%) |
Aug 26, 2014 | 57.05 | 57.32 | 56.92 | 57.04 | 1,422,895 | +0.13(+0.24%) |
Aug 25, 2014 | 56.39 | 56.99 | 56.33 | 56.90 | 1,726,416 | +0.73(+1.29%) |
Aug 22, 2014 | 56.14 | 56.53 | 56.04 | 56.18 | 1,593,923 | -0.06(-0.11%) |
Aug 21, 2014 | 55.99 | 56.34 | 55.89 | 56.24 | 1,706,030 | +0.20(+0.36%) |
Aug 20, 2014 | 55.48 | 56.08 | 55.43 | 56.03 | 2,464,559 | +0.56(+1.02%) |
Aug 19, 2014 | 55.46 | 55.71 | 55.41 | 55.47 | 1,506,678 | -0.09(-0.16%) |
Aug 18, 2014 | 55.39 | 55.57 | 54.20 | 55.56 | 3,366,714 | +0.75(+1.38%) |
Aug 15, 2014 | 55.50 | 55.62 | 54.55 | 54.81 | 3,036,447 | -0.56(-1.02%) |
Aug 14, 2014 | 55.53 | 55.53 | 55.30 | 55.37 | 2,240,116 | -0.01(-0.01%) |
Aug 13, 2014 | 53.79 | 55.77 | 53.79 | 55.38 | 3,783,419 | +0.15(+0.27%) |
Aug 12, 2014 | 55.08 | 55.63 | 55.03 | 55.23 | 2,878,908 | -0.03(-0.05%) |
Aug 11, 2014 | 55.23 | 55.50 | 54.98 | 55.26 | 2,384,135 | +0.20(+0.36%) |
Aug 08, 2014 | 54.50 | 55.06 | 53.81 | 55.06 | 3,390,942 | +0.92(+1.69%) |
Aug 07, 2014 | 54.99 | 55.19 | 53.98 | 54.15 | 2,123,265 | -0.63(-1.15%) |
Aug 06, 2014 | 54.21 | 55.19 | 54.17 | 54.77 | 2,166,579 | +0.42(+0.78%) |
Aug 05, 2014 | 54.88 | 54.88 | 54.16 | 54.35 | 2,968,672 | -0.33(-0.61%) |
Aug 04, 2014 | 54.00 | 54.87 | 53.30 | 54.68 | 2,293,624 | -0.06(-0.12%) |
Aug 01, 2014 | 54.63 | 55.02 | 54.24 | 54.74 | 2,466,509 | +0.00(+0.00%) |
Jul 31, 2014 | 55.92 | 56.13 | 54.73 | 54.74 | 2,673,994 | -1.46(-2.60%) |
Jul 30, 2014 | 57.54 | 57.54 | 55.75 | 56.20 | 2,261,466 | +0.26(+0.47%) |
Jul 29, 2014 | 56.56 | 56.86 | 55.94 | 55.94 | 2,729,194 | -0.63(-1.11%) |
Jul 28, 2014 | 56.46 | 56.73 | 56.10 | 56.57 | 1,922,312 | -0.03(-0.05%) |
Jul 25, 2014 | 56.39 | 56.73 | 55.95 | 56.60 | 2,817,985 | -0.03(-0.05%) |
Jul 24, 2014 | 56.61 | 56.92 | 56.09 | 56.63 | 3,129,601 | -1.35(-2.33%) |
Jul 23, 2014 | 57.06 | 58.03 | 57.06 | 57.98 | 2,827,968 | +0.20(+0.34%) |
Jul 22, 2014 | 57.56 | 57.98 | 57.45 | 57.78 | 2,440,737 | +0.50(+0.87%) |
Jul 21, 2014 | 57.08 | 57.47 | 56.95 | 57.28 | 2,054,275 | +0.01(+0.02%) |
Jul 18, 2014 | 56.98 | 57.37 | 56.41 | 57.27 | 2,650,358 | +0.59(+1.04%) |
Jul 17, 2014 | 57.45 | 57.74 | 56.51 | 56.68 | 2,748,746 | -1.06(-1.84%) |
Jul 16, 2014 | 58.24 | 58.38 | 57.40 | 57.74 | 2,100,368 | -0.19(-0.33%) |
Jul 15, 2014 | 58.18 | 58.48 | 57.70 | 57.93 | 1,839,210 | -0.17(-0.29%) |
Jul 14, 2014 | 58.21 | 58.34 | 57.51 | 58.10 | 1,898,352 | +0.59(+1.03%) |
Jul 11, 2014 | 57.10 | 57.59 | 57.10 | 57.51 | 2,375,268 | -0.01(-0.01%) |
Jul 10, 2014 | 58.46 | 58.46 | 57.25 | 57.51 | 3,901,335 | -1.71(-2.88%) |
Jul 09, 2014 | 59.85 | 59.98 | 58.78 | 59.22 | 2,009,815 | -0.36(-0.60%) |
Jul 08, 2014 | 60.04 | 60.17 | 59.22 | 59.58 | 1,052,471 | -0.46(-0.76%) |
Jul 07, 2014 | 60.21 | 60.21 | 59.79 | 60.04 | 904,619 | -0.32(-0.54%) |
Jul 03, 2014 | 60.14 | 60.36 | 60.36 | 60.36 | 767,315 | +0.54(+0.91%) |
Jul 02, 2014 | 59.86 | 59.94 | 59.47 | 59.82 | 1,132,166 | -0.14(-0.24%) |
Jul 01, 2014 | 59.58 | 60.20 | 59.58 | 59.96 | 1,549,294 | +0.46(+0.77%) |
Jun 30, 2014 | 59.05 | 59.84 | 58.98 | 59.50 | 2,077,649 | +0.44(+0.75%) |
Jun 27, 2014 | 58.52 | 59.14 | 58.39 | 59.06 | 1,071,429 | +0.28(+0.48%) |
Jun 26, 2014 | 59.05 | 59.05 | 58.16 | 58.78 | 767,730 | -0.11(-0.19%) |
Jun 25, 2014 | 58.28 | 59.00 | 58.15 | 58.89 | 1,137,806 | +0.47(+0.80%) |
Jun 24, 2014 | 58.64 | 59.06 | 58.31 | 58.42 | 1,013,708 | -0.42(-0.71%) |
Jun 23, 2014 | 58.83 | 59.02 | 58.52 | 58.84 | 1,468,075 | +0.16(+0.28%) |
Jun 20, 2014 | 59.24 | 59.24 | 58.56 | 58.68 | 2,042,435 | -0.19(-0.32%) |
Jun 19, 2014 | 59.23 | 59.38 | 58.40 | 58.87 | 1,380,232 | +0.01(+0.01%) |
Jun 18, 2014 | 58.53 | 58.87 | 57.74 | 58.86 | 1,965,763 | +0.54(+0.93%) |
Jun 17, 2014 | 57.61 | 58.55 | 57.26 | 58.32 | 1,481,304 | +0.80(+1.40%) |
Jun 16, 2014 | 57.35 | 57.90 | 57.24 | 57.51 | 1,680,214 | -0.18(-0.31%) |
Jun 13, 2014 | 58.13 | 58.18 | 57.50 | 57.69 | 1,125,392 | -0.18(-0.32%) |
Jun 12, 2014 | 58.16 | 58.16 | 57.63 | 57.87 | 1,622,221 | -0.31(-0.53%) |
Jun 11, 2014 | 58.57 | 58.61 | 58.06 | 58.18 | 1,588,038 | -0.42(-0.72%) |
Jun 10, 2014 | 58.97 | 59.39 | 58.53 | 58.61 | 1,939,307 | -0.58(-0.98%) |
Jun 06, 2014 | 58.85 | 59.25 | 58.76 | 59.19 | 1,289,630 | +0.41(+0.69%) |
Jun 05, 2014 | 58.10 | 58.87 | 57.58 | 58.78 | 1,979,926 | +0.98(+1.70%) |
Jun 04, 2014 | 57.34 | 57.82 | 56.95 | 57.80 | 1,462,334 | +0.31(+0.54%) |
Jun 03, 2014 | 57.24 | 57.55 | 56.77 | 57.49 | 1,331,211 | +0.18(+0.32%) |
Jun 02, 2014 | 57.36 | 57.36 | 56.70 | 57.31 | 986,061 | +0.14(+0.25%) |
May 30, 2014 | 57.02 | 57.36 | 56.87 | 57.17 | 1,259,523 | -0.08(-0.13%) |
May 29, 2014 | 57.05 | 57.31 | 56.83 | 57.25 | 1,223,348 | +0.29(+0.50%) |
May 28, 2014 | 56.94 | 57.15 | 56.61 | 56.96 | 1,200,283 | +0.15(+0.27%) |
May 27, 2014 | 56.83 | 57.18 | 56.62 | 56.81 | 1,264,772 | +0.15(+0.26%) |
May 23, 2014 | 56.69 | 56.66 | 56.66 | 56.66 | 917,408 | -0.04(-0.07%) |
May 22, 2014 | 56.48 | 56.73 | 56.22 | 56.70 | 593,142 | +0.32(+0.56%) |
May 21, 2014 | 56.17 | 56.62 | 56.17 | 56.38 | 1,022,983 | +0.56(+1.00%) |
May 20, 2014 | 56.52 | 56.52 | 55.56 | 55.82 | 1,252,381 | -0.42(-0.75%) |
May 19, 2014 | 55.82 | 56.34 | 55.68 | 56.24 | 1,394,855 | +0.33(+0.59%) |
May 16, 2014 | 55.56 | 56.06 | 55.29 | 55.91 | 2,682,973 | +0.50(+0.90%) |
May 15, 2014 | 56.76 | 56.76 | 55.09 | 55.42 | 3,561,871 | -1.40(-2.47%) |
May 14, 2014 | 57.11 | 57.11 | 56.50 | 56.82 | 1,831,345 | -0.20(-0.36%) |
May 13, 2014 | 57.50 | 57.58 | 56.84 | 57.02 | 1,344,625 | -0.35(-0.61%) |
May 12, 2014 | 57.05 | 57.47 | 56.79 | 57.37 | 1,587,621 | +0.46(+0.81%) |
May 09, 2014 | 57.15 | 57.23 | 56.58 | 56.91 | 1,295,546 | -0.13(-0.23%) |
May 08, 2014 | 57.23 | 57.60 | 56.78 | 57.04 | 1,544,470 | -0.19(-0.33%) |
May 07, 2014 | 56.55 | 57.27 | 56.13 | 57.23 | 1,213,587 | +0.92(+1.63%) |
May 06, 2014 | 56.83 | 57.11 | 56.29 | 56.31 | 1,077,310 | -0.76(-1.34%) |
May 05, 2014 | 56.67 | 57.11 | 56.29 | 57.08 | 1,700,366 | -0.24(-0.42%) |
May 02, 2014 | 57.12 | 57.96 | 57.07 | 57.32 | 1,660,055 | +0.27(+0.47%) |
May 01, 2014 | 57.57 | 57.96 | 56.94 | 57.05 | 1,870,763 | -0.54(-0.94%) |
Apr 30, 2014 | 57.06 | 57.64 | 56.81 | 57.59 | 1,804,250 | +0.23(+0.40%) |
Apr 29, 2014 | 57.27 | 57.57 | 56.98 | 57.36 | 1,551,666 | +0.57(+1.00%) |
Apr 28, 2014 | 57.10 | 57.60 | 55.88 | 56.79 | 2,455,836 | -0.25(-0.44%) |
Apr 25, 2014 | 57.93 | 58.06 | 56.67 | 57.04 | 2,882,837 | -0.33(-0.57%) |
Apr 24, 2014 | 57.98 | 59.22 | 57.25 | 57.37 | 3,303,536 | +0.45(+0.79%) |
Apr 23, 2014 | 58.18 | 58.41 | 56.59 | 56.92 | 2,242,777 | -0.03(-0.05%) |
Apr 22, 2014 | 56.52 | 57.18 | 56.43 | 56.95 | 1,890,618 | +0.43(+0.76%) |
Apr 21, 2014 | 56.69 | 56.79 | 56.36 | 56.52 | 1,126,120 | -0.01(-0.02%) |
Apr 17, 2014 | 56.45 | 56.54 | 56.54 | 56.54 | 2,482,407 | +0.20(+0.36%) |
Apr 16, 2014 | 56.22 | 56.59 | 55.73 | 56.34 | 2,157,185 | +0.76(+1.38%) |
Apr 15, 2014 | 54.76 | 55.60 | 54.41 | 55.57 | 3,062,369 | +0.88(+1.62%) |
Apr 14, 2014 | 54.66 | 54.90 | 54.17 | 54.69 | 1,794,637 | +0.52(+0.96%) |
Apr 11, 2014 | 54.37 | 54.49 | 53.83 | 54.17 | 2,694,168 | -0.61(-1.11%) |
Apr 10, 2014 | 56.08 | 56.43 | 54.70 | 54.78 | 2,634,216 | -1.23(-2.20%) |
Apr 09, 2014 | 55.96 | 56.10 | 55.75 | 56.01 | 2,739,945 | +0.20(+0.35%) |
Apr 08, 2014 | 55.83 | 56.01 | 55.47 | 55.81 | 2,727,323 | +0.06(+0.11%) |
Apr 07, 2014 | 57.17 | 57.71 | 55.70 | 55.75 | 2,637,871 | -1.46(-2.55%) |
Apr 04, 2014 | 58.84 | 58.84 | 57.10 | 57.21 | 1,710,822 | -1.35(-2.30%) |
Apr 03, 2014 | 59.05 | 59.41 | 58.18 | 58.55 | 1,194,085 | -0.32(-0.54%) |
Apr 02, 2014 | 58.69 | 58.96 | 58.32 | 58.87 | 1,332,801 | +0.53(+0.91%) |
Apr 01, 2014 | 58.21 | 58.53 | 57.88 | 58.33 | 2,094,331 | +0.59(+1.02%) |
Mar 31, 2014 | 57.77 | 58.28 | 57.58 | 57.74 | 1,611,669 | +0.48(+0.83%) |
Mar 28, 2014 | 56.92 | 57.89 | 56.54 | 57.27 | 1,308,097 | +0.47(+0.83%) |
Mar 27, 2014 | 57.04 | 57.33 | 56.58 | 56.80 | 2,128,312 | -0.35(-0.61%) |
Mar 26, 2014 | 58.06 | 58.24 | 57.13 | 57.15 | 1,578,412 | -0.63(-1.09%) |
Mar 25, 2014 | 58.23 | 58.74 | 57.21 | 57.78 | 1,458,061 | +0.06(+0.11%) |
Mar 24, 2014 | 58.31 | 58.56 | 57.46 | 57.72 | 1,661,775 | -0.43(-0.74%) |
Mar 21, 2014 | 58.61 | 59.18 | 57.85 | 58.14 | 4,620,485 | +0.28(+0.48%) |
Mar 20, 2014 | 56.69 | 57.96 | 56.55 | 57.86 | 3,025,879 | +1.11(+1.96%) |
Mar 19, 2014 | 57.30 | 57.50 | 56.50 | 56.75 | 2,148,195 | -0.56(-0.98%) |
Mar 18, 2014 | 57.21 | 57.58 | 56.95 | 57.31 | 1,356,798 | +0.11(+0.18%) |
Mar 17, 2014 | 56.87 | 57.47 | 56.72 | 57.21 | 1,420,115 | +0.91(+1.62%) |
Mar 14, 2014 | 56.67 | 57.31 | 56.06 | 56.29 | 2,097,698 | -0.34(-0.59%) |
Mar 13, 2014 | 57.77 | 58.26 | 56.40 | 56.63 | 1,902,243 | -0.75(-1.31%) |
Mar 12, 2014 | 57.46 | 57.67 | 56.93 | 57.38 | 2,122,340 | -0.30(-0.52%) |
Mar 11, 2014 | 58.52 | 58.55 | 57.50 | 57.68 | 1,979,668 | -0.70(-1.21%) |
Mar 10, 2014 | 58.15 | 58.40 | 57.69 | 58.39 | 1,858,726 | +0.50(+0.86%) |
Mar 07, 2014 | 57.84 | 58.36 | 57.42 | 57.89 | 1,694,348 | +0.44(+0.76%) |
Mar 06, 2014 | 56.61 | 57.85 | 56.61 | 57.45 | 2,075,768 | +0.58(+1.02%) |
Mar 05, 2014 | 57.00 | 57.10 | 56.71 | 56.87 | 1,352,944 | -0.10(-0.17%) |
Mar 04, 2014 | 56.48 | 57.09 | 56.27 | 56.97 | 1,525,807 | +1.29(+2.32%) |
Mar 03, 2014 | 55.87 | 56.00 | 55.25 | 55.68 | 1,757,917 | -0.93(-1.65%) |
Feb 28, 2014 | 56.19 | 56.98 | 55.88 | 56.61 | 2,166,338 | +0.52(+0.93%) |
Feb 27, 2014 | 55.35 | 56.22 | 55.02 | 56.09 | 1,673,218 | +0.63(+1.13%) |
Feb 26, 2014 | 55.87 | 56.22 | 55.31 | 55.46 | 1,882,886 | -0.40(-0.72%) |
Feb 25, 2014 | 56.45 | 56.54 | 55.81 | 55.87 | 1,335,992 | -0.53(-0.94%) |
Feb 24, 2014 | 55.84 | 56.77 | 55.80 | 56.40 | 1,444,419 | +0.60(+1.07%) |
Feb 21, 2014 | 55.99 | 56.26 | 55.60 | 55.80 | 1,255,013 | -0.07(-0.12%) |
Feb 20, 2014 | 55.96 | 56.12 | 55.31 | 55.87 | 1,220,280 | +0.15(+0.26%) |
Feb 19, 2014 | 55.90 | 56.85 | 55.67 | 55.72 | 1,454,549 | -0.54(-0.95%) |
Feb 18, 2014 | 56.28 | 56.55 | 55.88 | 56.26 | 1,256,622 | -0.12(-0.21%) |
Feb 14, 2014 | 56.20 | 56.38 | 56.38 | 56.38 | 1,576,093 | +0.15(+0.26%) |
Feb 13, 2014 | 55.94 | 56.42 | 55.52 | 56.23 | 1,547,988 | -0.06(-0.11%) |
Feb 12, 2014 | 55.85 | 56.55 | 55.73 | 56.29 | 2,176,952 | +0.37(+0.66%) |
Feb 11, 2014 | 55.32 | 56.15 | 55.11 | 55.92 | 1,781,500 | +0.51(+0.92%) |
Feb 10, 2014 | 55.42 | 55.61 | 54.98 | 55.42 | 1,910,874 | +0.08(+0.14%) |
Feb 07, 2014 | 54.47 | 55.48 | 54.08 | 55.34 | 2,978,652 | +1.34(+2.48%) |
Feb 06, 2014 | 53.70 | 54.08 | 53.64 | 54.00 | 1,429,145 | +0.43(+0.81%) |
Feb 05, 2014 | 53.91 | 54.31 | 53.21 | 53.57 | 2,165,427 | -0.61(-1.13%) |
Feb 04, 2014 | 53.16 | 54.78 | 52.88 | 54.18 | 3,267,958 | +1.40(+2.66%) |
Feb 03, 2014 | 54.74 | 54.84 | 52.71 | 52.78 | 3,037,584 | -1.93(-3.53%) |
Jan 31, 2014 | 54.63 | 55.46 | 54.18 | 54.71 | 2,628,255 | -0.77(-1.40%) |
Jan 30, 2014 | 55.51 | 55.82 | 55.08 | 55.48 | 2,248,922 | +0.41(+0.75%) |
Jan 29, 2014 | 56.26 | 56.26 | 54.78 | 55.07 | 3,743,870 | -1.21(-2.16%) |
Jan 28, 2014 | 55.91 | 56.78 | 54.83 | 56.29 | 4,959,161 | +2.92(+5.48%) |
Jan 27, 2014 | 53.99 | 54.51 | 53.36 | 53.36 | 3,267,073 | -0.61(-1.12%) |
Jan 24, 2014 | 55.26 | 55.39 | 53.85 | 53.97 | 4,548,806 | -1.77(-3.18%) |
Jan 23, 2014 | 56.33 | 56.57 | 55.51 | 55.74 | 3,085,664 | -1.12(-1.96%) |
Jan 22, 2014 | 57.27 | 57.46 | 56.45 | 56.86 | 2,370,213 | -0.18(-0.32%) |
Jan 21, 2014 | 56.80 | 57.43 | 56.56 | 57.04 | 2,913,535 | -0.35(-0.61%) |
Jan 17, 2014 | 58.50 | 57.39 | 57.39 | 57.39 | 5,612,172 | -1.07(-1.83%) |
Jan 16, 2014 | 58.87 | 58.87 | 57.93 | 58.46 | 1,250,983 | -0.08(-0.13%) |
Jan 15, 2014 | 58.02 | 58.58 | 58.02 | 58.53 | 1,472,299 | +0.51(+0.88%) |
Jan 14, 2014 | 57.72 | 58.12 | 57.38 | 58.02 | 1,569,144 | +0.59(+1.02%) |
Jan 13, 2014 | 57.85 | 58.09 | 57.24 | 57.44 | 1,744,134 | -0.75(-1.29%) |
Jan 10, 2014 | 58.30 | 58.44 | 57.85 | 58.19 | 1,091,206 | +0.10(+0.17%) |
Jan 09, 2014 | 58.59 | 58.74 | 57.79 | 58.09 | 1,626,691 | -0.44(-0.75%) |
Jan 08, 2014 | 58.62 | 58.69 | 58.25 | 58.53 | 1,621,909 | +0.03(+0.06%) |
Jan 07, 2014 | 58.46 | 58.83 | 57.95 | 58.50 | 1,356,199 | +0.49(+0.84%) |
Jan 06, 2014 | 58.36 | 58.57 | 57.80 | 58.01 | 1,212,175 | -0.09(-0.16%) |
Jan 03, 2014 | 57.65 | 58.36 | 57.51 | 58.10 | 1,113,852 | +0.52(+0.90%) |