Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 68.17 | 68.98 | 67.78 | 68.66 | 55,799 | +1.02(+1.51%) |
Oct 30, 2014 | 67.39 | 68.67 | 66.70 | 67.64 | 26,154 | -0.17(-0.25%) |
Oct 29, 2014 | 68.07 | 68.07 | 66.58 | 67.81 | 35,765 | -0.34(-0.50%) |
Oct 28, 2014 | 67.69 | 68.60 | 66.47 | 68.15 | 54,215 | +0.71(+1.05%) |
Oct 27, 2014 | 66.93 | 67.44 | 65.48 | 67.44 | 88,893 | +0.75(+1.12%) |
Oct 24, 2014 | 68.03 | 68.58 | 66.69 | 66.69 | 22,714 | -1.13(-1.67%) |
Oct 23, 2014 | 69.21 | 69.30 | 67.55 | 67.82 | 16,956 | -0.49(-0.72%) |
Oct 22, 2014 | 67.69 | 69.18 | 67.14 | 68.31 | 28,936 | +1.01(+1.50%) |
Oct 21, 2014 | 67.19 | 67.89 | 66.04 | 67.30 | 33,826 | +0.75(+1.13%) |
Oct 20, 2014 | 65.98 | 67.63 | 64.94 | 66.55 | 54,123 | +1.34(+2.05%) |
Oct 17, 2014 | 66.73 | 66.73 | 64.41 | 65.21 | 52,425 | -0.59(-0.90%) |
Oct 16, 2014 | 61.83 | 65.86 | 61.83 | 65.80 | 47,013 | +3.18(+5.08%) |
Oct 15, 2014 | 60.96 | 63.85 | 60.00 | 62.62 | 57,189 | +1.18(+1.92%) |
Oct 14, 2014 | 62.22 | 62.54 | 58.47 | 61.44 | 145,626 | -0.71(-1.14%) |
Oct 13, 2014 | 63.12 | 63.78 | 61.81 | 62.15 | 41,967 | -0.96(-1.52%) |
Oct 10, 2014 | 63.00 | 63.18 | 60.45 | 63.11 | 92,995 | -0.17(-0.27%) |
Oct 09, 2014 | 64.92 | 64.92 | 62.91 | 63.28 | 30,798 | -1.34(-2.07%) |
Oct 08, 2014 | 65.97 | 65.97 | 63.50 | 64.62 | 76,319 | -1.77(-2.67%) |
Oct 07, 2014 | 67.09 | 67.19 | 66.14 | 66.39 | 111,735 | -0.81(-1.21%) |
Oct 06, 2014 | 67.05 | 67.44 | 66.20 | 67.20 | 24,620 | +0.08(+0.12%) |
Oct 03, 2014 | 67.04 | 67.53 | 66.75 | 67.12 | 16,141 | +0.17(+0.25%) |
Oct 02, 2014 | 67.05 | 67.41 | 66.17 | 66.95 | 31,272 | -0.47(-0.70%) |
Oct 01, 2014 | 68.23 | 69.02 | 66.83 | 67.42 | 24,761 | -0.82(-1.20%) |
Sep 30, 2014 | 68.85 | 68.96 | 67.62 | 68.24 | 79,058 | -0.50(-0.73%) |
Sep 29, 2014 | 68.70 | 69.50 | 68.40 | 68.74 | 124,769 | -0.26(-0.38%) |
Sep 26, 2014 | 68.21 | 69.65 | 68.00 | 69.00 | 395,907 | +0.46(+0.67%) |
Sep 25, 2014 | 67.30 | 68.84 | 66.17 | 68.54 | 49,347 | +0.54(+0.79%) |
Sep 24, 2014 | 69.05 | 69.05 | 67.85 | 68.00 | 52,530 | -0.70(-1.02%) |
Sep 23, 2014 | 69.58 | 70.50 | 68.56 | 68.70 | 54,996 | -1.25(-1.79%) |
Sep 22, 2014 | 71.40 | 71.40 | 69.50 | 69.95 | 34,121 | -1.37(-1.92%) |
Sep 19, 2014 | 71.81 | 72.17 | 70.50 | 71.32 | 34,059 | -0.85(-1.18%) |
Sep 18, 2014 | 72.15 | 72.20 | 71.11 | 72.17 | 20,433 | +0.39(+0.54%) |
Sep 17, 2014 | 71.41 | 72.35 | 70.88 | 71.78 | 20,685 | +0.25(+0.35%) |
Sep 16, 2014 | 72.11 | 72.29 | 71.52 | 71.53 | 26,324 | -0.96(-1.32%) |
Sep 15, 2014 | 73.29 | 73.29 | 71.99 | 72.49 | 18,380 | -0.76(-1.04%) |
Sep 12, 2014 | 73.65 | 74.00 | 72.39 | 73.25 | 32,437 | -0.14(-0.19%) |
Sep 11, 2014 | 73.38 | 73.64 | 72.50 | 73.39 | 37,026 | +0.22(+0.30%) |
Sep 10, 2014 | 72.40 | 73.76 | 72.35 | 73.17 | 36,098 | +0.44(+0.60%) |
Sep 09, 2014 | 72.00 | 72.74 | 71.46 | 72.73 | 30,684 | +1.18(+1.65%) |
Sep 08, 2014 | 71.47 | 72.17 | 71.23 | 71.55 | 31,672 | +0.42(+0.59%) |
Sep 05, 2014 | 71.47 | 71.67 | 70.74 | 71.13 | 14,391 | +0.30(+0.42%) |
Sep 04, 2014 | 72.53 | 72.53 | 70.55 | 70.83 | 15,376 | -1.55(-2.14%) |
Sep 03, 2014 | 72.75 | 73.35 | 72.15 | 72.38 | 54,937 | -0.10(-0.14%) |
Sep 02, 2014 | 71.89 | 72.62 | 71.73 | 72.48 | 22,118 | +0.66(+0.92%) |
Aug 29, 2014 | 71.22 | 71.82 | 71.82 | 71.82 | 9,700 | +1.29(+1.83%) |
Aug 28, 2014 | 71.77 | 72.48 | 70.53 | 70.53 | 21,046 | -1.07(-1.49%) |
Aug 27, 2014 | 71.72 | 71.99 | 70.91 | 71.60 | 12,718 | +0.03(+0.04%) |
Aug 26, 2014 | 71.00 | 71.99 | 70.57 | 71.57 | 17,106 | +0.64(+0.90%) |
Aug 25, 2014 | 71.05 | 71.05 | 70.61 | 70.93 | 15,258 | +0.37(+0.52%) |
Aug 22, 2014 | 70.55 | 70.85 | 70.54 | 70.56 | 18,590 | -0.29(-0.41%) |
Aug 21, 2014 | 70.45 | 71.06 | 70.28 | 70.85 | 62,383 | +0.67(+0.95%) |
Aug 20, 2014 | 70.01 | 70.76 | 70.01 | 70.18 | 61,817 | +0.17(+0.24%) |
Aug 19, 2014 | 69.84 | 69.84 | 69.84 | 70.01 | 23,024 | +0.12(+0.17%) |
Aug 18, 2014 | 69.93 | 70.10 | 69.86 | 69.89 | 24,409 | -0.21(-0.30%) |
Aug 15, 2014 | 70.31 | 70.77 | 69.79 | 70.10 | 24,367 | +0.33(+0.47%) |
Aug 14, 2014 | 70.26 | 70.59 | 69.56 | 69.77 | 94,109 | -0.28(-0.40%) |
Aug 13, 2014 | 69.98 | 70.73 | 69.75 | 70.05 | 26,194 | +0.08(+0.11%) |
Aug 12, 2014 | 70.30 | 70.76 | 69.70 | 69.97 | 23,568 | -0.36(-0.51%) |
Aug 11, 2014 | 70.00 | 71.03 | 69.98 | 70.33 | 48,602 | +0.97(+1.39%) |
Aug 08, 2014 | 68.70 | 69.64 | 67.87 | 69.36 | 67,225 | -0.01(-0.01%) |
Aug 07, 2014 | 69.52 | 69.93 | 69.00 | 69.37 | 37,825 | -0.07(-0.10%) |
Aug 06, 2014 | 69.22 | 70.04 | 69.00 | 69.44 | 25,691 | -0.35(-0.50%) |
Aug 05, 2014 | 69.19 | 69.92 | 68.92 | 69.79 | 39,047 | +1.07(+1.56%) |
Aug 04, 2014 | 69.76 | 70.53 | 68.71 | 68.72 | 41,329 | -1.45(-2.07%) |
Aug 01, 2014 | 70.00 | 71.50 | 69.57 | 70.17 | 14,733 | +0.01(+0.01%) |
Jul 31, 2014 | 71.86 | 71.86 | 69.16 | 70.16 | 29,159 | -1.43(-2.00%) |
Jul 30, 2014 | 71.90 | 72.97 | 71.29 | 71.59 | 33,206 | -0.41(-0.57%) |
Jul 29, 2014 | 70.36 | 72.25 | 70.36 | 72.00 | 36,772 | +1.97(+2.81%) |
Jul 28, 2014 | 73.20 | 73.27 | 69.79 | 70.03 | 85,500 | -0.86(-1.21%) |
Jul 25, 2014 | 70.68 | 70.95 | 70.23 | 70.89 | 37,575 | +0.60(+0.85%) |
Jul 24, 2014 | 70.11 | 70.79 | 69.49 | 70.29 | 15,586 | +0.25(+0.36%) |
Jul 23, 2014 | 69.80 | 70.35 | 69.49 | 70.04 | 33,520 | +0.60(+0.86%) |
Jul 22, 2014 | 69.20 | 69.80 | 69.07 | 69.44 | 34,386 | +0.36(+0.52%) |
Jul 21, 2014 | 68.16 | 69.34 | 68.16 | 69.08 | 31,778 | +0.56(+0.82%) |
Jul 18, 2014 | 68.45 | 68.80 | 68.17 | 68.52 | 35,050 | -0.16(-0.23%) |
Jul 17, 2014 | 68.31 | 69.48 | 68.20 | 68.68 | 29,091 | -0.09(-0.13%) |
Jul 16, 2014 | 68.07 | 69.05 | 67.56 | 68.77 | 45,007 | +1.06(+1.57%) |
Jul 15, 2014 | 67.63 | 68.08 | 67.35 | 67.71 | 24,917 | -0.12(-0.18%) |
Jul 14, 2014 | 66.80 | 67.83 | 66.41 | 67.83 | 108,563 | +0.96(+1.44%) |
Jul 11, 2014 | 66.54 | 66.91 | 66.13 | 66.87 | 20,642 | +0.01(+0.01%) |
Jul 10, 2014 | 66.00 | 66.97 | 66.00 | 66.86 | 44,008 | +0.34(+0.51%) |
Jul 09, 2014 | 66.30 | 66.88 | 66.10 | 66.52 | 47,927 | -0.11(-0.17%) |
Jul 08, 2014 | 66.55 | 66.99 | 65.32 | 66.63 | 52,087 | -0.11(-0.16%) |
Jul 07, 2014 | 66.00 | 66.75 | 65.76 | 66.74 | 80,026 | +2.38(+3.70%) |
Jul 03, 2014 | 65.21 | 64.36 | 64.36 | 64.36 | 12,600 | -0.96(-1.47%) |
Jul 02, 2014 | 64.46 | 65.67 | 64.17 | 65.32 | 32,925 | +0.73(+1.13%) |
Jul 01, 2014 | 64.57 | 65.10 | 64.12 | 64.59 | 46,349 | -0.20(-0.31%) |
Jun 30, 2014 | 64.52 | 64.90 | 63.80 | 64.79 | 37,720 | +0.25(+0.39%) |
Jun 27, 2014 | 63.44 | 64.54 | 63.33 | 64.54 | 51,853 | +1.01(+1.59%) |
Jun 26, 2014 | 64.13 | 64.13 | 62.96 | 63.53 | 74,579 | -0.53(-0.83%) |
Jun 25, 2014 | 64.00 | 64.25 | 63.41 | 64.06 | 59,842 | -0.24(-0.37%) |
Jun 24, 2014 | 64.74 | 65.00 | 63.75 | 64.30 | 111,537 | -0.54(-0.83%) |
Jun 23, 2014 | 62.38 | 65.65 | 62.38 | 64.84 | 173,899 | +2.15(+3.43%) |
Jun 20, 2014 | 60.48 | 62.69 | 59.38 | 62.69 | 485,717 | +1.92(+3.16%) |
Jun 19, 2014 | 61.48 | 61.48 | 60.30 | 60.77 | 182,060 | -0.98(-1.59%) |
Jun 18, 2014 | 61.82 | 61.89 | 60.33 | 61.75 | 99,687 | -0.10(-0.16%) |
Jun 17, 2014 | 63.38 | 63.38 | 61.67 | 61.85 | 168,372 | -1.06(-1.68%) |
Jun 16, 2014 | 61.54 | 63.70 | 61.53 | 62.91 | 104,707 | +1.06(+1.71%) |
Jun 13, 2014 | 60.95 | 62.06 | 60.07 | 61.85 | 133,388 | -0.34(-0.55%) |
Jun 12, 2014 | 62.34 | 62.53 | 61.42 | 62.19 | 29,110 | -0.48(-0.77%) |
Jun 11, 2014 | 62.01 | 62.90 | 60.92 | 62.67 | 65,202 | +0.21(+0.34%) |
Jun 10, 2014 | 64.61 | 65.52 | 62.12 | 62.46 | 105,861 | -3.24(-4.93%) |
Jun 06, 2014 | 65.65 | 65.80 | 65.14 | 65.70 | 25,827 | +0.06(+0.09%) |
Jun 05, 2014 | 66.15 | 66.15 | 65.02 | 65.64 | 22,641 | -0.05(-0.08%) |
Jun 04, 2014 | 66.25 | 66.99 | 65.54 | 65.69 | 52,782 | -0.70(-1.05%) |
Jun 03, 2014 | 65.78 | 66.75 | 65.38 | 66.39 | 88,837 | +0.25(+0.38%) |
Jun 02, 2014 | 65.12 | 66.14 | 63.80 | 66.14 | 68,136 | +1.84(+2.86%) |
May 30, 2014 | 64.24 | 64.99 | 63.88 | 64.30 | 32,210 | +0.15(+0.23%) |
May 29, 2014 | 64.21 | 64.50 | 63.97 | 64.15 | 8,051 | +0.25(+0.39%) |
May 28, 2014 | 64.00 | 64.38 | 63.60 | 63.90 | 16,564 | +0.01(+0.02%) |
May 27, 2014 | 64.50 | 64.61 | 63.51 | 63.89 | 53,018 | -0.22(-0.34%) |
May 23, 2014 | 64.10 | 64.11 | 64.11 | 64.11 | 25,800 | +0.10(+0.16%) |
May 22, 2014 | 64.17 | 64.20 | 63.57 | 64.01 | 6,126 | -0.07(-0.11%) |
May 21, 2014 | 64.01 | 65.55 | 63.21 | 64.08 | 31,751 | +0.06(+0.09%) |
May 20, 2014 | 64.44 | 64.44 | 63.09 | 64.02 | 18,130 | +0.11(+0.17%) |
May 19, 2014 | 64.24 | 65.00 | 63.91 | 63.91 | 17,021 | -0.09(-0.14%) |
May 16, 2014 | 64.31 | 64.41 | 63.52 | 64.00 | 157,591 | -0.31(-0.48%) |
May 15, 2014 | 65.08 | 65.20 | 63.74 | 64.31 | 15,774 | -0.45(-0.69%) |
May 14, 2014 | 64.06 | 65.07 | 64.06 | 64.76 | 16,505 | +0.15(+0.23%) |
May 13, 2014 | 65.00 | 65.00 | 64.11 | 64.61 | 28,131 | -0.42(-0.65%) |
May 12, 2014 | 65.72 | 65.95 | 64.02 | 65.03 | 38,262 | -0.61(-0.93%) |
May 09, 2014 | 65.50 | 65.81 | 63.43 | 65.64 | 43,079 | -0.56(-0.85%) |
May 08, 2014 | 66.72 | 67.20 | 65.99 | 66.20 | 45,046 | -0.83(-1.24%) |
May 07, 2014 | 68.03 | 69.72 | 66.75 | 67.03 | 37,582 | -0.32(-0.48%) |
May 06, 2014 | 67.64 | 69.36 | 67.35 | 67.35 | 21,713 | -0.03(-0.04%) |
May 05, 2014 | 66.63 | 68.89 | 66.63 | 67.38 | 56,561 | +0.94(+1.41%) |
May 02, 2014 | 66.35 | 67.00 | 65.06 | 66.44 | 57,807 | +0.59(+0.90%) |
May 01, 2014 | 67.75 | 67.90 | 65.26 | 65.85 | 55,529 | -0.95(-1.42%) |
Apr 30, 2014 | 66.03 | 67.42 | 65.89 | 66.80 | 112,333 | +1.06(+1.61%) |
Apr 29, 2014 | 65.77 | 67.14 | 65.42 | 65.74 | 109,065 | +0.49(+0.75%) |
Apr 28, 2014 | 64.72 | 66.00 | 63.83 | 65.25 | 94,205 | +1.26(+1.97%) |
Apr 25, 2014 | 64.72 | 64.72 | 62.51 | 63.99 | 29,442 | -0.51(-0.79%) |
Apr 24, 2014 | 64.80 | 65.00 | 63.43 | 64.50 | 19,185 | +0.11(+0.17%) |
Apr 23, 2014 | 64.48 | 64.94 | 64.01 | 64.39 | 14,832 | +0.13(+0.20%) |
Apr 22, 2014 | 63.54 | 64.69 | 63.54 | 64.26 | 18,226 | +0.60(+0.94%) |
Apr 21, 2014 | 63.00 | 63.89 | 62.98 | 63.66 | 15,489 | +0.88(+1.40%) |
Apr 17, 2014 | 63.00 | 62.78 | 62.78 | 62.78 | 120,600 | -0.06(-0.10%) |
Apr 16, 2014 | 63.06 | 63.68 | 62.15 | 62.84 | 97,012 | +0.23(+0.37%) |
Apr 15, 2014 | 63.00 | 64.39 | 61.77 | 62.61 | 26,569 | -0.60(-0.95%) |
Apr 14, 2014 | 63.50 | 64.20 | 62.20 | 63.21 | 72,643 | +0.05(+0.08%) |
Apr 11, 2014 | 62.73 | 63.39 | 62.43 | 63.16 | 40,747 | +0.38(+0.61%) |
Apr 10, 2014 | 63.15 | 63.15 | 61.72 | 62.78 | 66,207 | -0.21(-0.33%) |
Apr 09, 2014 | 62.80 | 63.15 | 62.49 | 62.99 | 17,290 | +0.09(+0.14%) |
Apr 08, 2014 | 62.90 | 63.15 | 61.90 | 62.90 | 57,181 | +0.16(+0.26%) |
Apr 07, 2014 | 62.71 | 63.25 | 62.35 | 62.74 | 45,615 | +0.02(+0.03%) |
Apr 04, 2014 | 62.40 | 62.75 | 62.10 | 62.72 | 39,439 | +0.27(+0.43%) |
Apr 03, 2014 | 62.16 | 62.45 | 61.57 | 62.45 | 34,122 | +0.25(+0.40%) |
Apr 02, 2014 | 62.44 | 62.49 | 61.55 | 62.20 | 42,688 | -0.21(-0.34%) |
Apr 01, 2014 | 62.31 | 62.49 | 61.88 | 62.41 | 33,102 | +0.29(+0.47%) |
Mar 31, 2014 | 61.50 | 62.35 | 60.21 | 62.12 | 21,055 | +0.62(+1.01%) |
Mar 28, 2014 | 61.36 | 61.50 | 60.05 | 61.50 | 11,659 | +0.01(+0.02%) |
Mar 27, 2014 | 61.06 | 61.53 | 60.95 | 61.49 | 17,313 | +0.54(+0.89%) |
Mar 26, 2014 | 61.57 | 61.57 | 60.68 | 60.95 | 16,286 | -0.16(-0.26%) |
Mar 25, 2014 | 60.48 | 61.11 | 60.29 | 61.11 | 13,701 | +1.21(+2.02%) |
Mar 24, 2014 | 60.50 | 60.50 | 59.45 | 59.90 | 14,671 | -0.36(-0.60%) |
Mar 21, 2014 | 59.45 | 60.50 | 59.20 | 60.26 | 63,336 | +0.88(+1.48%) |
Mar 20, 2014 | 59.46 | 60.45 | 59.18 | 59.38 | 26,115 | -0.61(-1.02%) |
Mar 19, 2014 | 60.49 | 60.49 | 59.32 | 59.99 | 20,416 | -0.12(-0.20%) |
Mar 18, 2014 | 61.54 | 61.75 | 60.07 | 60.11 | 32,572 | -1.40(-2.28%) |
Mar 17, 2014 | 60.60 | 61.51 | 60.60 | 61.51 | 32,899 | +0.98(+1.62%) |
Mar 14, 2014 | 60.76 | 61.46 | 60.50 | 60.53 | 27,648 | -0.42(-0.69%) |
Mar 13, 2014 | 60.52 | 60.99 | 60.50 | 60.95 | 21,481 | +0.35(+0.58%) |
Mar 12, 2014 | 61.93 | 61.93 | 60.51 | 60.60 | 18,802 | -0.56(-0.92%) |
Mar 11, 2014 | 60.83 | 61.94 | 60.17 | 61.16 | 14,911 | +0.16(+0.26%) |
Mar 10, 2014 | 61.31 | 62.10 | 60.55 | 61.00 | 26,246 | -1.00(-1.61%) |
Mar 07, 2014 | 61.90 | 62.25 | 61.54 | 62.00 | 12,757 | +0.45(+0.73%) |
Mar 06, 2014 | 61.90 | 62.23 | 61.41 | 61.55 | 11,593 | +0.15(+0.24%) |
Mar 05, 2014 | 61.80 | 61.80 | 61.29 | 61.40 | 9,712 | -0.28(-0.45%) |
Mar 04, 2014 | 62.00 | 62.28 | 61.50 | 61.68 | 25,415 | -0.12(-0.19%) |
Mar 03, 2014 | 62.00 | 62.24 | 61.61 | 61.80 | 22,898 | -0.40(-0.64%) |
Feb 28, 2014 | 61.34 | 62.64 | 61.34 | 62.20 | 28,491 | +1.01(+1.65%) |
Feb 27, 2014 | 61.19 | 61.35 | 60.95 | 61.19 | 32,785 | +0.12(+0.20%) |
Feb 26, 2014 | 61.09 | 61.50 | 60.86 | 61.07 | 55,272 | -0.03(-0.05%) |
Feb 25, 2014 | 61.50 | 61.50 | 60.88 | 61.10 | 23,099 | +0.03(+0.05%) |
Feb 24, 2014 | 60.99 | 61.28 | 60.62 | 61.07 | 26,816 | -0.03(-0.05%) |
Feb 21, 2014 | 60.96 | 61.81 | 60.50 | 61.10 | 29,235 | +0.10(+0.17%) |
Feb 20, 2014 | 60.87 | 61.55 | 60.14 | 61.00 | 30,737 | +0.48(+0.79%) |
Feb 19, 2014 | 60.00 | 60.92 | 59.89 | 60.52 | 27,915 | +0.84(+1.41%) |
Feb 18, 2014 | 60.56 | 61.14 | 59.55 | 59.68 | 121,935 | -1.21(-1.99%) |
Feb 14, 2014 | 61.34 | 60.89 | 60.89 | 60.89 | 27,000 | +0.08(+0.13%) |
Feb 13, 2014 | 61.19 | 62.01 | 60.50 | 60.81 | 33,846 | -0.63(-1.03%) |
Feb 12, 2014 | 61.49 | 62.44 | 60.88 | 61.44 | 23,186 | -0.21(-0.34%) |
Feb 11, 2014 | 60.45 | 62.01 | 60.45 | 61.65 | 30,294 | +1.15(+1.90%) |
Feb 10, 2014 | 61.49 | 61.91 | 60.39 | 60.50 | 36,754 | -1.51(-2.44%) |
Feb 07, 2014 | 62.05 | 62.48 | 61.58 | 62.01 | 37,815 | -0.04(-0.06%) |
Feb 06, 2014 | 62.25 | 63.16 | 61.95 | 62.05 | 42,706 | -0.17(-0.27%) |
Feb 05, 2014 | 63.12 | 63.25 | 61.95 | 62.22 | 41,777 | -0.80(-1.27%) |
Feb 04, 2014 | 63.00 | 63.53 | 62.52 | 63.02 | 99,435 | +0.08(+0.13%) |
Feb 03, 2014 | 62.60 | 63.00 | 61.87 | 62.94 | 74,779 | +0.41(+0.66%) |
Jan 31, 2014 | 60.98 | 62.78 | 60.98 | 62.53 | 30,986 | +1.07(+1.74%) |
Jan 30, 2014 | 59.88 | 61.90 | 59.47 | 61.46 | 42,003 | +2.14(+3.61%) |
Jan 29, 2014 | 58.49 | 59.99 | 57.22 | 59.32 | 43,011 | +1.02(+1.75%) |
Jan 28, 2014 | 56.00 | 59.01 | 55.70 | 58.30 | 55,549 | +2.61(+4.69%) |
Jan 27, 2014 | 56.05 | 56.05 | 55.16 | 55.69 | 30,158 | -0.56(-1.00%) |
Jan 24, 2014 | 56.22 | 56.51 | 54.77 | 56.25 | 47,307 | +0.05(+0.09%) |
Jan 23, 2014 | 56.35 | 56.62 | 56.10 | 56.20 | 11,851 | -0.05(-0.09%) |
Jan 22, 2014 | 56.44 | 56.68 | 55.67 | 56.25 | 28,916 | -0.17(-0.30%) |
Jan 21, 2014 | 57.07 | 57.62 | 56.23 | 56.42 | 14,219 | -0.64(-1.12%) |
Jan 17, 2014 | 57.90 | 57.06 | 57.06 | 57.06 | 21,000 | +0.11(+0.19%) |
Jan 16, 2014 | 56.32 | 57.39 | 55.80 | 56.95 | 72,873 | +0.89(+1.59%) |
Jan 15, 2014 | 55.57 | 57.10 | 55.46 | 56.06 | 24,839 | +0.35(+0.63%) |
Jan 14, 2014 | 55.20 | 56.09 | 54.84 | 55.71 | 31,317 | +0.95(+1.73%) |
Jan 13, 2014 | 55.42 | 55.60 | 54.76 | 54.76 | 15,076 | -0.66(-1.19%) |
Jan 10, 2014 | 56.61 | 56.61 | 54.84 | 55.42 | 40,183 | -0.77(-1.37%) |
Jan 09, 2014 | 55.81 | 56.49 | 55.51 | 56.19 | 18,009 | +0.66(+1.19%) |
Jan 08, 2014 | 55.84 | 56.19 | 54.63 | 55.53 | 24,659 | -0.43(-0.77%) |
Jan 07, 2014 | 55.11 | 55.96 | 54.51 | 55.96 | 23,757 | +0.74(+1.34%) |
Jan 06, 2014 | 57.09 | 57.09 | 55.00 | 55.22 | 44,386 | -1.12(-1.99%) |
Jan 03, 2014 | 57.40 | 57.43 | 56.00 | 56.34 | 44,825 | -0.17(-0.30%) |
Jan 02, 2014 | 58.45 | 58.64 | 56.21 | 56.51 | 64,012 | -2.12(-3.62%) |
Dec 31, 2013 | 57.40 | 58.63 | 58.63 | 58.63 | 20,300 | +1.03(+1.79%) |
Dec 30, 2013 | 56.87 | 58.09 | 56.87 | 57.60 | 26,032 | +0.65(+1.14%) |
Dec 27, 2013 | 57.44 | 58.00 | 56.52 | 56.95 | 34,798 | -0.38(-0.66%) |
Dec 26, 2013 | 58.39 | 58.39 | 57.12 | 57.33 | 21,129 | -1.00(-1.71%) |
Dec 24, 2013 | 57.48 | 58.68 | 57.48 | 58.33 | 19,157 | +1.08(+1.89%) |
Dec 23, 2013 | 56.15 | 57.70 | 55.93 | 57.25 | 73,239 | +0.92(+1.63%) |
Dec 20, 2013 | 54.39 | 56.33 | 53.79 | 56.33 | 107,623 | +2.57(+4.78%) |
Dec 19, 2013 | 54.20 | 54.91 | 52.95 | 53.76 | 61,498 | -0.58(-1.07%) |
Dec 18, 2013 | 53.95 | 54.71 | 51.70 | 54.34 | 55,053 | +0.08(+0.15%) |
Dec 17, 2013 | 53.49 | 54.66 | 53.19 | 54.26 | 31,987 | +0.10(+0.18%) |
Dec 16, 2013 | 55.24 | 55.24 | 53.57 | 54.16 | 43,076 | -1.20(-2.17%) |
Dec 13, 2013 | 53.89 | 55.84 | 53.85 | 55.36 | 38,940 | +1.28(+2.37%) |
Dec 12, 2013 | 54.43 | 54.75 | 53.60 | 54.08 | 100,959 | -0.24(-0.44%) |
Dec 11, 2013 | 55.70 | 56.03 | 54.00 | 54.32 | 29,754 | -1.36(-2.44%) |
Dec 10, 2013 | 55.77 | 56.00 | 54.62 | 55.68 | 15,032 | -0.12(-0.22%) |
Dec 09, 2013 | 55.30 | 56.19 | 55.00 | 55.80 | 15,300 | +0.49(+0.89%) |
Dec 06, 2013 | 54.93 | 55.89 | 54.20 | 55.31 | 0 | +0.56(+1.02%) |
Dec 05, 2013 | 55.90 | 56.57 | 54.23 | 54.75 | 0 | -0.94(-1.69%) |
Dec 04, 2013 | 54.54 | 55.96 | 54.44 | 55.69 | 0 | +0.78(+1.42%) |
Dec 03, 2013 | 54.33 | 55.29 | 54.00 | 54.91 | 77,443 | +0.45(+0.83%) |
Dec 02, 2013 | 54.55 | 56.10 | 54.37 | 54.46 | 0 | -0.29(-0.53%) |
Nov 29, 2013 | 54.71 | 54.97 | 54.07 | 54.75 | 0 | -0.18(-0.33%) |
Nov 27, 2013 | 55.07 | 55.48 | 54.12 | 54.93 | 0 | +0.18(+0.33%) |
Nov 26, 2013 | 55.89 | 55.89 | 54.23 | 54.75 | 0 | -1.06(-1.90%) |
Nov 25, 2013 | 54.22 | 56.04 | 54.11 | 55.81 | 0 | +0.04(+0.07%) |
Nov 22, 2013 | 54.50 | 55.88 | 53.38 | 55.77 | 0 | +1.24(+2.27%) |
Nov 21, 2013 | 53.94 | 55.94 | 53.72 | 54.53 | 0 | +0.29(+0.53%) |
Nov 20, 2013 | 53.48 | 54.85 | 51.80 | 54.24 | 0 | +1.13(+2.13%) |
Nov 19, 2013 | 55.00 | 55.13 | 52.64 | 53.11 | 0 | -1.73(-3.15%) |
Nov 18, 2013 | 57.09 | 57.11 | 54.63 | 54.84 | 0 | -1.66(-2.94%) |
Nov 15, 2013 | 56.06 | 57.68 | 56.03 | 56.50 | 0 | -0.27(-0.48%) |
Nov 14, 2013 | 57.28 | 58.60 | 56.06 | 56.77 | 0 | -0.35(-0.61%) |
Nov 12, 2013 | 58.01 | 59.25 | 57.05 | 57.12 | 0 | -0.48(-0.83%) |
Nov 11, 2013 | 56.85 | 59.45 | 56.85 | 57.60 | 0 | -0.90(-1.54%) |
Nov 08, 2013 | 57.70 | 58.79 | 55.53 | 58.50 | 0 | +0.78(+1.35%) |
Nov 07, 2013 | 58.40 | 58.40 | 57.50 | 57.72 | 0 | -1.28(-2.17%) |
Nov 06, 2013 | 60.32 | 60.32 | 58.86 | 59.00 | 0 | -0.76(-1.27%) |
Nov 05, 2013 | 60.05 | 60.36 | 59.53 | 59.76 | 0 | -0.82(-1.35%) |
Nov 04, 2013 | 59.76 | 60.60 | 59.76 | 60.58 | 0 | +0.49(+0.82%) |