Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 68.77 | 69.00 | 67.21 | 67.43 | 982,560 | -1.95(-2.81%) |
Jan 29, 2015 | 69.13 | 69.78 | 68.53 | 69.38 | 911,131 | +0.55(+0.79%) |
Jan 28, 2015 | 69.92 | 70.12 | 68.72 | 68.83 | 535,229 | -0.79(-1.13%) |
Jan 27, 2015 | 69.25 | 70.31 | 69.25 | 69.62 | 713,995 | -0.26(-0.38%) |
Jan 26, 2015 | 69.73 | 70.31 | 69.15 | 69.88 | 878,937 | -0.26(-0.38%) |
Jan 23, 2015 | 71.59 | 71.59 | 70.07 | 70.15 | 627,987 | -1.31(-1.83%) |
Jan 22, 2015 | 70.38 | 71.74 | 69.68 | 71.46 | 452,472 | +1.46(+2.08%) |
Jan 21, 2015 | 69.59 | 70.15 | 69.55 | 70.00 | 302,209 | +0.25(+0.36%) |
Jan 20, 2015 | 70.02 | 70.37 | 68.39 | 69.75 | 501,955 | -0.26(-0.38%) |
Jan 16, 2015 | 69.34 | 70.06 | 68.92 | 70.02 | 312,017 | +0.69(+0.99%) |
Jan 15, 2015 | 70.75 | 70.88 | 69.07 | 69.33 | 468,909 | -1.41(-1.99%) |
Jan 14, 2015 | 71.17 | 71.56 | 70.34 | 70.74 | 636,417 | -0.96(-1.34%) |
Jan 13, 2015 | 72.13 | 72.80 | 70.91 | 71.69 | 501,103 | +0.20(+0.28%) |
Jan 12, 2015 | 70.18 | 71.66 | 69.90 | 71.50 | 480,985 | +1.32(+1.89%) |
Jan 09, 2015 | 70.93 | 70.93 | 69.87 | 70.17 | 419,307 | -0.81(-1.14%) |
Jan 08, 2015 | 70.50 | 71.15 | 70.28 | 70.98 | 477,223 | +0.74(+1.06%) |
Jan 07, 2015 | 68.97 | 70.34 | 68.97 | 70.24 | 486,725 | +1.66(+2.43%) |
Jan 06, 2015 | 69.66 | 69.97 | 67.86 | 68.58 | 814,647 | -1.23(-1.77%) |
Jan 05, 2015 | 70.95 | 70.95 | 69.62 | 69.81 | 662,623 | -1.35(-1.90%) |
Jan 02, 2015 | 72.58 | 72.60 | 70.72 | 71.16 | 491,726 | -1.08(-1.50%) |
Dec 31, 2014 | 72.08 | 72.24 | 72.24 | 72.24 | 718,265 | +0.47(+0.66%) |
Dec 30, 2014 | 71.43 | 72.15 | 71.26 | 71.77 | 476,020 | +0.26(+0.37%) |
Dec 29, 2014 | 70.07 | 71.69 | 69.86 | 71.50 | 342,207 | +1.41(+2.01%) |
Dec 26, 2014 | 70.18 | 70.69 | 70.01 | 70.10 | 215,903 | +0.18(+0.26%) |
Dec 24, 2014 | 70.32 | 69.92 | 69.92 | 69.92 | 220,930 | -0.11(-0.15%) |
Dec 23, 2014 | 69.60 | 70.32 | 69.42 | 70.02 | 573,359 | +0.38(+0.55%) |
Dec 22, 2014 | 69.15 | 69.70 | 68.94 | 69.64 | 520,396 | +0.81(+1.18%) |
Dec 19, 2014 | 68.29 | 68.94 | 68.05 | 68.83 | 864,639 | +0.43(+0.63%) |
Dec 18, 2014 | 67.72 | 68.48 | 67.13 | 68.40 | 519,709 | +1.39(+2.07%) |
Dec 17, 2014 | 66.22 | 67.15 | 65.37 | 67.01 | 508,751 | +0.97(+1.47%) |
Dec 16, 2014 | 66.25 | 67.07 | 65.55 | 66.04 | 753,666 | -0.59(-0.88%) |
Dec 15, 2014 | 66.61 | 67.29 | 66.32 | 66.63 | 692,858 | +0.21(+0.31%) |
Dec 12, 2014 | 66.00 | 67.20 | 65.86 | 66.42 | 310,564 | -0.01(-0.01%) |
Dec 11, 2014 | 66.61 | 67.66 | 66.18 | 66.43 | 429,939 | +0.42(+0.64%) |
Dec 10, 2014 | 66.94 | 67.12 | 65.89 | 66.01 | 373,563 | -0.82(-1.23%) |
Dec 09, 2014 | 65.85 | 66.95 | 65.59 | 66.83 | 412,387 | +0.22(+0.34%) |
Dec 08, 2014 | 67.12 | 67.52 | 66.38 | 66.61 | 360,256 | -0.74(-1.09%) |
Dec 05, 2014 | 67.40 | 67.43 | 66.94 | 67.34 | 438,412 | -0.04(-0.06%) |
Dec 04, 2014 | 67.01 | 67.66 | 66.70 | 67.38 | 736,470 | +0.08(+0.12%) |
Dec 03, 2014 | 65.99 | 67.40 | 65.70 | 67.30 | 812,104 | +1.11(+1.67%) |
Dec 02, 2014 | 67.00 | 67.41 | 65.95 | 66.19 | 688,248 | -0.82(-1.22%) |
Dec 01, 2014 | 68.70 | 68.74 | 66.89 | 67.01 | 643,994 | -1.84(-2.67%) |
Nov 28, 2014 | 68.66 | 69.43 | 68.34 | 68.85 | 277,746 | +0.46(+0.68%) |
Nov 26, 2014 | 68.63 | 68.39 | 68.39 | 68.39 | 262,747 | -0.14(-0.21%) |
Nov 25, 2014 | 68.94 | 69.44 | 68.01 | 68.53 | 746,417 | +0.03(+0.05%) |
Nov 24, 2014 | 68.12 | 68.75 | 67.88 | 68.49 | 1,345,893 | +0.50(+0.73%) |
Nov 21, 2014 | 68.55 | 68.58 | 67.29 | 68.00 | 584,071 | +0.13(+0.20%) |
Nov 20, 2014 | 66.53 | 68.44 | 66.38 | 67.86 | 729,252 | +1.26(+1.90%) |
Nov 19, 2014 | 66.29 | 66.94 | 65.53 | 66.60 | 731,362 | +0.49(+0.74%) |
Nov 18, 2014 | 66.33 | 67.19 | 66.06 | 66.11 | 611,576 | -0.51(-0.77%) |
Nov 17, 2014 | 66.02 | 67.35 | 65.97 | 66.63 | 698,663 | +0.44(+0.66%) |
Nov 14, 2014 | 65.42 | 66.63 | 65.07 | 66.19 | 762,024 | +1.28(+1.97%) |
Nov 13, 2014 | 65.32 | 65.93 | 64.47 | 64.91 | 822,149 | -0.53(-0.81%) |
Nov 12, 2014 | 64.74 | 65.83 | 64.25 | 65.44 | 1,011,230 | +0.64(+0.99%) |
Nov 11, 2014 | 64.38 | 64.83 | 63.98 | 64.79 | 744,797 | +0.63(+0.98%) |
Nov 10, 2014 | 64.52 | 64.74 | 64.02 | 64.17 | 1,053,005 | -1.18(-1.81%) |
Nov 07, 2014 | 65.66 | 66.22 | 65.05 | 65.35 | 624,850 | -0.34(-0.52%) |
Nov 06, 2014 | 64.58 | 65.78 | 64.58 | 65.68 | 580,142 | +1.28(+1.99%) |
Nov 05, 2014 | 64.73 | 64.93 | 64.03 | 64.41 | 644,748 | -0.02(-0.03%) |
Nov 04, 2014 | 65.26 | 65.41 | 64.28 | 64.42 | 839,921 | -1.12(-1.71%) |
Nov 03, 2014 | 64.66 | 65.68 | 64.35 | 65.54 | 808,349 | +1.05(+1.63%) |
Oct 31, 2014 | 66.03 | 66.06 | 64.41 | 64.50 | 929,312 | -0.70(-1.08%) |
Oct 30, 2014 | 64.38 | 65.47 | 64.31 | 65.20 | 721,040 | +0.61(+0.95%) |
Oct 29, 2014 | 64.72 | 65.26 | 64.01 | 64.59 | 787,753 | +0.10(+0.15%) |
Oct 28, 2014 | 63.65 | 64.59 | 63.12 | 64.49 | 928,569 | +1.01(+1.59%) |
Oct 27, 2014 | 63.21 | 63.39 | 63.39 | 63.48 | 775,389 | +0.09(+0.14%) |
Oct 24, 2014 | 61.78 | 64.19 | 61.35 | 63.39 | 1,719,791 | +1.40(+2.25%) |
Oct 23, 2014 | 61.09 | 63.93 | 59.62 | 61.99 | 4,972,081 | -1.93(-3.02%) |
Oct 22, 2014 | 65.60 | 65.88 | 63.42 | 63.93 | 2,867,746 | -1.45(-2.22%) |
Oct 21, 2014 | 64.33 | 65.80 | 63.84 | 65.38 | 2,300,650 | +1.35(+2.10%) |
Oct 20, 2014 | 63.98 | 64.39 | 63.78 | 64.03 | 1,981,813 | +0.24(+0.38%) |
Oct 17, 2014 | 66.15 | 66.48 | 63.61 | 63.79 | 1,412,878 | -1.72(-2.62%) |
Oct 16, 2014 | 64.61 | 66.14 | 64.27 | 65.51 | 1,432,641 | -0.48(-0.73%) |
Oct 15, 2014 | 65.23 | 66.56 | 63.11 | 65.99 | 2,258,357 | +0.13(+0.20%) |
Oct 14, 2014 | 66.94 | 67.15 | 65.80 | 65.86 | 1,073,084 | -0.72(-1.08%) |
Oct 13, 2014 | 67.71 | 68.21 | 66.51 | 66.58 | 1,067,472 | -1.21(-1.79%) |
Oct 10, 2014 | 67.43 | 68.47 | 67.18 | 67.79 | 951,551 | +0.36(+0.54%) |
Oct 09, 2014 | 67.92 | 68.53 | 67.30 | 67.43 | 859,868 | -0.90(-1.32%) |
Oct 08, 2014 | 67.40 | 68.66 | 66.68 | 68.33 | 1,296,194 | +1.01(+1.50%) |
Oct 07, 2014 | 67.35 | 68.75 | 67.21 | 67.32 | 1,510,340 | -0.64(-0.94%) |
Oct 06, 2014 | 69.03 | 69.10 | 67.91 | 67.95 | 1,491,997 | -0.57(-0.83%) |
Oct 03, 2014 | 66.99 | 68.64 | 66.69 | 68.52 | 2,947,755 | +1.80(+2.70%) |
Oct 02, 2014 | 65.54 | 66.81 | 65.53 | 66.72 | 1,261,239 | +1.42(+2.17%) |
Oct 01, 2014 | 64.03 | 65.51 | 63.70 | 65.31 | 1,332,849 | +1.31(+2.05%) |
Sep 30, 2014 | 64.50 | 64.53 | 63.47 | 63.99 | 3,123,867 | -0.18(-0.28%) |
Sep 29, 2014 | 63.51 | 64.39 | 63.51 | 64.17 | 870,677 | -0.02(-0.03%) |
Sep 26, 2014 | 63.71 | 64.29 | 63.71 | 64.19 | 464,986 | +0.43(+0.67%) |
Sep 25, 2014 | 64.37 | 64.39 | 63.22 | 63.76 | 761,538 | -0.63(-0.97%) |
Sep 24, 2014 | 64.54 | 64.71 | 63.62 | 64.39 | 889,669 | +0.01(+0.01%) |
Sep 23, 2014 | 64.55 | 65.45 | 64.35 | 64.38 | 722,530 | -0.19(-0.29%) |
Sep 22, 2014 | 65.87 | 65.92 | 64.48 | 64.57 | 420,068 | -1.40(-2.13%) |
Sep 19, 2014 | 66.72 | 66.75 | 65.48 | 65.97 | 553,516 | -0.43(-0.65%) |
Sep 18, 2014 | 66.44 | 66.73 | 66.26 | 66.40 | 418,862 | +0.25(+0.37%) |
Sep 17, 2014 | 66.26 | 66.49 | 65.46 | 66.16 | 340,702 | -0.15(-0.22%) |
Sep 16, 2014 | 66.33 | 66.68 | 66.04 | 66.30 | 394,080 | +0.08(+0.12%) |
Sep 15, 2014 | 66.66 | 66.77 | 65.71 | 66.22 | 418,491 | -0.48(-0.72%) |
Sep 12, 2014 | 67.05 | 67.27 | 66.39 | 66.70 | 407,525 | -0.42(-0.63%) |
Sep 11, 2014 | 66.79 | 67.54 | 66.79 | 67.12 | 342,067 | +0.15(+0.22%) |
Sep 10, 2014 | 66.87 | 67.21 | 66.28 | 66.97 | 463,274 | +0.26(+0.38%) |
Sep 09, 2014 | 67.40 | 67.53 | 66.70 | 66.72 | 340,311 | -0.54(-0.81%) |
Sep 08, 2014 | 67.62 | 67.85 | 66.66 | 67.26 | 393,288 | -0.64(-0.94%) |
Sep 05, 2014 | 67.57 | 67.94 | 67.25 | 67.90 | 373,811 | +0.12(+0.17%) |
Sep 04, 2014 | 67.53 | 68.17 | 67.53 | 67.78 | 520,007 | +0.52(+0.77%) |
Sep 03, 2014 | 68.58 | 68.58 | 67.01 | 67.26 | 737,526 | -1.14(-1.67%) |
Sep 02, 2014 | 68.45 | 68.68 | 68.07 | 68.40 | 548,738 | +0.07(+0.10%) |
Aug 29, 2014 | 68.48 | 68.33 | 68.33 | 68.33 | 364,628 | +0.04(+0.06%) |
Aug 28, 2014 | 68.41 | 68.45 | 67.70 | 68.29 | 851,151 | -0.32(-0.47%) |
Aug 27, 2014 | 68.94 | 69.03 | 68.06 | 68.62 | 529,540 | -0.17(-0.25%) |
Aug 26, 2014 | 68.66 | 69.34 | 68.62 | 68.79 | 487,034 | +0.29(+0.42%) |
Aug 25, 2014 | 68.39 | 68.59 | 68.03 | 68.50 | 848,914 | +0.21(+0.31%) |
Aug 22, 2014 | 67.93 | 68.49 | 67.93 | 68.29 | 718,960 | +0.27(+0.40%) |
Aug 21, 2014 | 67.73 | 68.14 | 67.36 | 68.01 | 508,350 | +0.21(+0.32%) |
Aug 20, 2014 | 67.17 | 67.85 | 67.14 | 67.80 | 603,237 | +0.34(+0.50%) |
Aug 19, 2014 | 66.84 | 67.68 | 66.84 | 67.46 | 617,614 | +0.79(+1.19%) |
Aug 18, 2014 | 65.91 | 66.94 | 65.90 | 66.67 | 576,575 | +1.02(+1.56%) |
Aug 15, 2014 | 65.62 | 65.75 | 64.85 | 65.65 | 572,262 | +0.13(+0.20%) |
Aug 14, 2014 | 64.94 | 65.53 | 64.58 | 65.52 | 354,582 | +0.85(+1.31%) |
Aug 13, 2014 | 65.01 | 65.15 | 64.17 | 64.67 | 501,909 | -0.32(-0.49%) |
Aug 12, 2014 | 66.08 | 66.61 | 64.71 | 64.99 | 693,749 | -1.33(-2.00%) |
Aug 11, 2014 | 65.63 | 66.80 | 65.47 | 66.32 | 1,373,712 | +0.84(+1.28%) |
Aug 08, 2014 | 63.67 | 65.28 | 63.27 | 65.48 | 881,751 | +2.06(+3.25%) |
Aug 07, 2014 | 64.41 | 64.80 | 63.34 | 63.42 | 677,299 | -0.77(-1.19%) |
Aug 06, 2014 | 62.86 | 64.36 | 62.84 | 64.18 | 624,375 | +0.91(+1.44%) |
Aug 05, 2014 | 62.80 | 63.51 | 62.65 | 63.27 | 416,478 | +0.08(+0.13%) |
Aug 04, 2014 | 62.46 | 63.23 | 61.94 | 63.19 | 845,297 | +0.86(+1.37%) |
Aug 01, 2014 | 63.04 | 63.39 | 62.03 | 62.33 | 915,595 | -0.72(-1.15%) |
Jul 31, 2014 | 63.88 | 64.37 | 62.88 | 63.06 | 651,769 | -1.65(-2.55%) |
Jul 30, 2014 | 64.33 | 64.88 | 64.04 | 64.70 | 536,889 | +0.39(+0.60%) |
Jul 29, 2014 | 64.54 | 64.88 | 64.10 | 64.32 | 801,655 | -0.22(-0.34%) |
Jul 28, 2014 | 64.04 | 64.69 | 63.49 | 64.54 | 911,799 | +0.30(+0.46%) |
Jul 25, 2014 | 64.77 | 64.92 | 63.66 | 64.24 | 1,164,186 | -0.79(-1.22%) |
Jul 24, 2014 | 61.40 | 65.38 | 61.14 | 65.03 | 4,588,342 | +4.76(+7.90%) |
Jul 23, 2014 | 59.45 | 60.31 | 59.04 | 60.27 | 2,583,400 | +1.14(+1.94%) |
Jul 22, 2014 | 57.38 | 59.35 | 57.37 | 59.13 | 906,493 | +2.20(+3.86%) |
Jul 21, 2014 | 56.77 | 57.16 | 56.59 | 56.93 | 621,804 | +0.03(+0.06%) |
Jul 18, 2014 | 56.46 | 56.97 | 56.28 | 56.90 | 599,452 | +0.56(+0.99%) |
Jul 17, 2014 | 55.92 | 56.82 | 55.78 | 56.34 | 1,061,108 | +0.20(+0.35%) |
Jul 16, 2014 | 56.71 | 56.97 | 56.11 | 56.14 | 1,133,689 | +0.02(+0.03%) |
Jul 15, 2014 | 55.88 | 56.28 | 55.74 | 56.12 | 746,199 | +0.12(+0.21%) |
Jul 14, 2014 | 56.09 | 56.30 | 55.92 | 56.01 | 528,576 | +0.01(+0.01%) |
Jul 11, 2014 | 56.03 | 56.09 | 55.65 | 56.00 | 596,586 | +0.04(+0.07%) |
Jul 10, 2014 | 56.52 | 56.64 | 55.92 | 55.96 | 2,959,502 | -1.28(-2.24%) |
Jul 09, 2014 | 56.90 | 57.67 | 56.66 | 57.24 | 829,640 | +0.28(+0.49%) |
Jul 08, 2014 | 58.25 | 58.25 | 56.76 | 56.96 | 1,099,334 | -1.27(-2.18%) |
Jul 07, 2014 | 58.37 | 58.71 | 57.96 | 58.23 | 461,400 | -0.33(-0.56%) |
Jul 03, 2014 | 58.03 | 58.56 | 58.56 | 58.56 | 609,022 | +0.61(+1.05%) |
Jul 02, 2014 | 57.32 | 58.31 | 57.26 | 57.95 | 631,354 | +0.45(+0.79%) |
Jul 01, 2014 | 57.25 | 57.79 | 57.09 | 57.50 | 608,465 | +0.72(+1.28%) |
Jun 30, 2014 | 56.73 | 57.04 | 56.46 | 56.77 | 1,004,974 | -0.03(-0.06%) |
Jun 27, 2014 | 56.88 | 57.21 | 56.73 | 56.80 | 494,403 | -0.11(-0.19%) |
Jun 26, 2014 | 57.64 | 57.69 | 56.82 | 56.91 | 545,658 | -0.73(-1.27%) |
Jun 25, 2014 | 57.22 | 57.66 | 56.81 | 57.64 | 674,490 | +0.50(+0.88%) |
Jun 24, 2014 | 56.70 | 57.87 | 56.62 | 57.14 | 947,906 | +0.52(+0.92%) |
Jun 23, 2014 | 55.84 | 56.66 | 55.71 | 56.62 | 663,239 | +0.76(+1.36%) |
Jun 20, 2014 | 57.22 | 57.22 | 55.84 | 55.87 | 781,439 | -1.36(-2.37%) |
Jun 19, 2014 | 58.02 | 58.17 | 56.72 | 57.22 | 579,406 | -0.70(-1.21%) |
Jun 18, 2014 | 57.55 | 57.98 | 57.18 | 57.92 | 468,333 | +0.35(+0.62%) |
Jun 17, 2014 | 56.94 | 57.96 | 56.84 | 57.57 | 363,242 | +0.51(+0.90%) |
Jun 16, 2014 | 56.90 | 57.33 | 56.89 | 57.06 | 261,114 | +0.02(+0.04%) |
Jun 13, 2014 | 56.99 | 57.21 | 56.58 | 57.04 | 432,724 | +0.21(+0.36%) |
Jun 12, 2014 | 57.86 | 57.87 | 56.67 | 56.83 | 522,641 | -1.06(-1.84%) |
Jun 11, 2014 | 58.45 | 58.58 | 57.74 | 57.89 | 394,258 | -0.72(-1.22%) |
Jun 10, 2014 | 59.16 | 59.62 | 58.54 | 58.61 | 375,288 | -0.79(-1.33%) |
Jun 06, 2014 | 58.87 | 59.54 | 58.76 | 59.40 | 796,956 | +0.80(+1.36%) |
Jun 05, 2014 | 59.02 | 59.25 | 58.41 | 58.60 | 1,210,501 | -0.50(-0.85%) |
Jun 04, 2014 | 59.32 | 59.51 | 59.02 | 59.10 | 758,370 | -0.21(-0.35%) |
Jun 03, 2014 | 59.55 | 59.66 | 59.22 | 59.31 | 499,904 | -0.41(-0.69%) |
Jun 02, 2014 | 59.46 | 59.79 | 59.05 | 59.72 | 743,154 | +0.31(+0.53%) |
May 30, 2014 | 59.47 | 59.75 | 59.19 | 59.41 | 504,121 | -0.10(-0.17%) |
May 29, 2014 | 59.37 | 59.85 | 59.04 | 59.51 | 773,923 | +0.30(+0.51%) |
May 28, 2014 | 59.54 | 59.91 | 58.98 | 59.20 | 2,735,884 | -1.67(-2.75%) |
May 27, 2014 | 60.61 | 61.35 | 60.61 | 60.87 | 346,674 | +0.42(+0.69%) |
May 23, 2014 | 60.12 | 60.45 | 60.45 | 60.45 | 543,160 | +0.65(+1.09%) |
May 22, 2014 | 59.41 | 59.92 | 58.92 | 59.80 | 322,602 | +0.76(+1.28%) |
May 21, 2014 | 59.39 | 59.89 | 58.85 | 59.05 | 343,776 | -0.29(-0.48%) |
May 20, 2014 | 59.99 | 60.01 | 58.94 | 59.34 | 368,415 | -0.88(-1.46%) |
May 19, 2014 | 60.59 | 60.90 | 60.05 | 60.22 | 377,869 | -0.44(-0.72%) |
May 16, 2014 | 58.99 | 60.77 | 58.99 | 60.65 | 805,459 | +1.81(+3.07%) |
May 15, 2014 | 59.63 | 59.63 | 57.82 | 58.84 | 931,214 | -0.90(-1.50%) |
May 14, 2014 | 60.50 | 60.74 | 59.62 | 59.74 | 795,578 | -0.62(-1.03%) |
May 13, 2014 | 60.92 | 61.31 | 60.10 | 60.36 | 359,955 | -0.51(-0.84%) |
May 12, 2014 | 60.12 | 61.04 | 60.04 | 60.87 | 502,428 | +0.94(+1.58%) |
May 09, 2014 | 58.97 | 60.04 | 58.65 | 59.93 | 421,063 | +0.92(+1.56%) |
May 08, 2014 | 59.18 | 60.57 | 58.88 | 59.01 | 965,518 | -0.17(-0.29%) |
May 07, 2014 | 59.75 | 59.75 | 58.49 | 59.18 | 562,229 | -0.44(-0.73%) |
May 06, 2014 | 60.26 | 60.62 | 59.61 | 59.62 | 369,396 | -0.76(-1.25%) |
May 05, 2014 | 60.35 | 60.89 | 59.89 | 60.37 | 549,847 | -0.23(-0.38%) |
May 02, 2014 | 60.42 | 61.36 | 60.33 | 60.60 | 525,126 | +0.23(+0.38%) |
May 01, 2014 | 60.54 | 60.92 | 60.03 | 60.37 | 478,279 | -0.14(-0.23%) |
Apr 30, 2014 | 60.34 | 60.74 | 58.94 | 60.51 | 754,832 | +0.12(+0.20%) |
Apr 29, 2014 | 61.09 | 61.37 | 60.08 | 60.39 | 909,511 | -0.52(-0.85%) |
Apr 28, 2014 | 61.24 | 62.95 | 59.63 | 60.91 | 1,197,268 | +0.48(+0.80%) |
Apr 25, 2014 | 60.72 | 61.05 | 60.21 | 60.42 | 1,184,955 | -0.29(-0.47%) |
Apr 24, 2014 | 60.55 | 60.75 | 59.99 | 60.71 | 1,133,609 | +0.44(+0.74%) |
Apr 23, 2014 | 60.89 | 61.65 | 60.25 | 60.26 | 545,555 | -0.55(-0.91%) |
Apr 22, 2014 | 60.45 | 61.27 | 60.45 | 60.81 | 471,165 | +0.50(+0.83%) |
Apr 21, 2014 | 60.67 | 60.97 | 59.99 | 60.31 | 495,820 | -0.21(-0.34%) |
Apr 17, 2014 | 60.77 | 60.52 | 60.52 | 60.52 | 612,425 | -0.34(-0.55%) |
Apr 16, 2014 | 60.68 | 61.03 | 60.54 | 60.86 | 380,525 | +0.51(+0.84%) |
Apr 15, 2014 | 60.41 | 60.63 | 59.42 | 60.35 | 577,662 | -0.07(-0.11%) |
Apr 14, 2014 | 60.77 | 61.15 | 59.97 | 60.41 | 443,749 | +0.18(+0.30%) |
Apr 11, 2014 | 60.86 | 61.31 | 60.19 | 60.23 | 384,445 | -1.02(-1.66%) |
Apr 10, 2014 | 62.84 | 62.88 | 61.05 | 61.25 | 456,558 | -1.49(-2.37%) |
Apr 09, 2014 | 62.51 | 62.75 | 61.78 | 62.74 | 308,656 | +0.25(+0.39%) |
Apr 08, 2014 | 62.30 | 62.65 | 61.86 | 62.49 | 441,863 | +0.07(+0.12%) |
Apr 07, 2014 | 63.18 | 63.25 | 61.63 | 62.42 | 493,448 | -1.01(-1.59%) |
Apr 04, 2014 | 64.90 | 65.06 | 63.16 | 63.43 | 493,055 | -1.13(-1.76%) |
Apr 03, 2014 | 65.23 | 65.74 | 64.27 | 64.56 | 741,187 | -0.63(-0.97%) |
Apr 02, 2014 | 64.64 | 65.55 | 64.12 | 65.19 | 872,891 | +2.04(+3.23%) |
Apr 01, 2014 | 63.90 | 64.03 | 63.11 | 63.16 | 545,438 | -0.63(-0.99%) |
Mar 31, 2014 | 62.75 | 64.01 | 62.75 | 63.79 | 596,898 | +1.31(+2.10%) |
Mar 28, 2014 | 62.24 | 62.90 | 62.10 | 62.47 | 286,237 | +0.30(+0.49%) |
Mar 27, 2014 | 61.32 | 62.20 | 61.20 | 62.17 | 509,595 | +0.76(+1.24%) |
Mar 26, 2014 | 61.88 | 62.53 | 61.37 | 61.41 | 374,077 | -0.13(-0.21%) |
Mar 25, 2014 | 62.71 | 62.89 | 61.28 | 61.54 | 456,285 | -0.83(-1.33%) |
Mar 24, 2014 | 62.97 | 63.39 | 61.83 | 62.37 | 453,032 | -0.36(-0.58%) |
Mar 21, 2014 | 62.65 | 63.46 | 62.22 | 62.73 | 752,282 | +0.05(+0.08%) |
Mar 20, 2014 | 62.49 | 62.98 | 62.38 | 62.68 | 356,930 | -0.03(-0.05%) |
Mar 19, 2014 | 63.51 | 63.64 | 62.46 | 62.71 | 416,326 | -0.93(-1.46%) |
Mar 18, 2014 | 63.42 | 63.76 | 63.32 | 63.64 | 336,249 | +0.18(+0.28%) |
Mar 17, 2014 | 63.57 | 63.97 | 63.09 | 63.46 | 426,451 | +0.20(+0.31%) |
Mar 14, 2014 | 62.87 | 63.58 | 62.87 | 63.26 | 502,994 | +0.34(+0.54%) |
Mar 13, 2014 | 62.88 | 63.14 | 62.54 | 62.93 | 850,414 | +0.15(+0.24%) |
Mar 12, 2014 | 63.05 | 63.18 | 62.63 | 62.78 | 582,826 | -0.52(-0.82%) |
Mar 11, 2014 | 63.56 | 63.97 | 63.10 | 63.30 | 472,445 | -0.22(-0.35%) |
Mar 10, 2014 | 63.71 | 63.95 | 63.09 | 63.52 | 503,480 | -0.13(-0.21%) |
Mar 07, 2014 | 63.45 | 63.90 | 63.06 | 63.65 | 530,263 | +0.29(+0.45%) |
Mar 06, 2014 | 63.43 | 63.54 | 62.94 | 63.36 | 670,949 | -0.20(-0.31%) |
Mar 05, 2014 | 63.82 | 63.95 | 63.30 | 63.56 | 849,954 | -0.34(-0.53%) |
Mar 04, 2014 | 62.05 | 63.94 | 62.05 | 63.89 | 1,282,405 | +2.11(+3.42%) |
Mar 03, 2014 | 61.45 | 62.03 | 61.17 | 61.78 | 801,516 | +0.05(+0.08%) |
Feb 28, 2014 | 61.58 | 61.85 | 61.18 | 61.73 | 1,049,151 | +0.20(+0.33%) |
Feb 27, 2014 | 60.53 | 61.64 | 60.04 | 61.53 | 1,365,895 | +1.07(+1.76%) |
Feb 26, 2014 | 57.36 | 62.97 | 56.50 | 60.46 | 3,894,513 | +4.12(+7.32%) |
Feb 25, 2014 | 55.55 | 56.40 | 55.42 | 56.34 | 1,491,293 | +0.62(+1.12%) |
Feb 24, 2014 | 55.89 | 56.08 | 55.62 | 55.72 | 1,060,961 | +0.08(+0.15%) |
Feb 21, 2014 | 54.85 | 56.06 | 54.59 | 55.63 | 1,490,518 | +0.87(+1.59%) |
Feb 20, 2014 | 55.49 | 55.66 | 54.48 | 54.77 | 825,560 | -0.96(-1.72%) |
Feb 19, 2014 | 55.97 | 56.41 | 55.70 | 55.72 | 901,757 | -0.40(-0.72%) |
Feb 18, 2014 | 55.68 | 56.22 | 55.64 | 56.13 | 498,783 | +0.57(+1.02%) |
Feb 14, 2014 | 55.54 | 55.56 | 55.56 | 55.56 | 402,696 | -0.18(-0.32%) |
Feb 13, 2014 | 55.54 | 55.86 | 55.29 | 55.74 | 413,161 | +0.45(+0.82%) |
Feb 12, 2014 | 55.03 | 55.51 | 54.88 | 55.29 | 591,064 | +0.25(+0.46%) |
Feb 11, 2014 | 54.48 | 55.08 | 54.45 | 55.04 | 463,391 | +0.62(+1.14%) |
Feb 10, 2014 | 54.59 | 54.63 | 54.26 | 54.41 | 246,322 | -0.22(-0.40%) |
Feb 07, 2014 | 53.69 | 54.72 | 53.69 | 54.63 | 459,508 | +1.09(+2.04%) |
Feb 06, 2014 | 53.09 | 53.85 | 53.00 | 53.54 | 548,885 | +0.41(+0.77%) |
Feb 05, 2014 | 53.66 | 53.66 | 52.60 | 53.13 | 577,352 | -0.55(-1.02%) |
Feb 04, 2014 | 54.02 | 54.09 | 53.40 | 53.68 | 1,416,506 | +0.01(+0.02%) |