Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 68.00 | 68.22 | 66.46 | 66.67 | 993,708 | -1.93(-2.81%) |
Jan 29, 2015 | 68.35 | 68.99 | 67.77 | 68.60 | 921,468 | +0.54(+0.79%) |
Jan 28, 2015 | 69.13 | 69.34 | 67.95 | 68.06 | 541,302 | -0.78(-1.13%) |
Jan 27, 2015 | 68.47 | 69.52 | 68.47 | 68.84 | 722,096 | -0.26(-0.38%) |
Jan 26, 2015 | 68.95 | 69.52 | 68.38 | 69.10 | 888,909 | -0.26(-0.38%) |
Jan 23, 2015 | 70.78 | 70.78 | 69.29 | 69.36 | 635,112 | -1.29(-1.83%) |
Jan 22, 2015 | 69.59 | 70.93 | 68.89 | 70.65 | 457,606 | +1.44(+2.08%) |
Jan 21, 2015 | 68.81 | 69.36 | 68.77 | 69.21 | 305,638 | +0.25(+0.36%) |
Jan 20, 2015 | 69.23 | 69.58 | 67.63 | 68.97 | 507,650 | -0.26(-0.38%) |
Jan 16, 2015 | 68.56 | 69.27 | 68.15 | 69.23 | 315,557 | +0.68(+0.99%) |
Jan 15, 2015 | 69.96 | 70.08 | 68.30 | 68.55 | 474,229 | -1.39(-1.99%) |
Jan 14, 2015 | 70.38 | 70.76 | 69.55 | 69.94 | 643,638 | -0.95(-1.34%) |
Jan 13, 2015 | 71.32 | 71.98 | 70.11 | 70.89 | 506,789 | +0.20(+0.28%) |
Jan 12, 2015 | 69.39 | 70.86 | 69.11 | 70.69 | 486,442 | +1.31(+1.89%) |
Jan 09, 2015 | 70.13 | 70.13 | 69.08 | 69.39 | 424,064 | -0.80(-1.14%) |
Jan 08, 2015 | 69.70 | 70.35 | 69.49 | 70.19 | 482,637 | +0.74(+1.06%) |
Jan 07, 2015 | 68.20 | 69.55 | 68.20 | 69.45 | 492,247 | +1.64(+2.43%) |
Jan 06, 2015 | 68.88 | 69.19 | 67.10 | 67.81 | 823,890 | -1.22(-1.77%) |
Jan 05, 2015 | 70.15 | 70.15 | 68.84 | 69.03 | 670,141 | -1.33(-1.90%) |
Jan 02, 2015 | 71.77 | 71.78 | 69.93 | 70.36 | 497,305 | -1.07(-1.50%) |
Dec 31, 2014 | 71.27 | 71.43 | 71.43 | 71.43 | 726,415 | +0.47(+0.66%) |
Dec 30, 2014 | 70.63 | 71.34 | 70.46 | 70.96 | 481,421 | +0.26(+0.37%) |
Dec 29, 2014 | 69.29 | 70.88 | 69.07 | 70.70 | 346,090 | +1.39(+2.01%) |
Dec 26, 2014 | 69.39 | 69.90 | 69.22 | 69.31 | 218,353 | +0.18(+0.26%) |
Dec 24, 2014 | 69.53 | 69.13 | 69.13 | 69.13 | 223,437 | -0.11(-0.15%) |
Dec 23, 2014 | 68.82 | 69.53 | 68.64 | 69.24 | 579,864 | +0.38(+0.55%) |
Dec 22, 2014 | 68.38 | 68.92 | 68.17 | 68.86 | 526,300 | +0.80(+1.18%) |
Dec 19, 2014 | 67.52 | 68.17 | 67.29 | 68.06 | 874,449 | +0.43(+0.63%) |
Dec 18, 2014 | 66.96 | 67.72 | 66.37 | 67.63 | 525,606 | +1.37(+2.07%) |
Dec 17, 2014 | 65.47 | 66.40 | 64.63 | 66.26 | 514,523 | +0.96(+1.47%) |
Dec 16, 2014 | 65.51 | 66.32 | 64.81 | 65.30 | 762,217 | -0.58(-0.88%) |
Dec 15, 2014 | 65.86 | 66.54 | 65.57 | 65.88 | 700,719 | +0.20(+0.31%) |
Dec 12, 2014 | 65.26 | 66.45 | 65.12 | 65.68 | 314,088 | -0.01(-0.01%) |
Dec 11, 2014 | 65.86 | 66.90 | 65.43 | 65.69 | 434,817 | +0.42(+0.64%) |
Dec 10, 2014 | 66.19 | 66.37 | 65.16 | 65.27 | 377,801 | -0.81(-1.23%) |
Dec 09, 2014 | 65.11 | 66.20 | 64.85 | 66.08 | 417,065 | +0.22(+0.34%) |
Dec 08, 2014 | 66.37 | 66.77 | 65.64 | 65.86 | 364,344 | -0.73(-1.09%) |
Dec 05, 2014 | 66.64 | 66.67 | 66.19 | 66.59 | 443,386 | -0.04(-0.06%) |
Dec 04, 2014 | 66.26 | 66.90 | 65.95 | 66.63 | 744,826 | +0.08(+0.12%) |
Dec 03, 2014 | 65.25 | 66.64 | 64.96 | 66.55 | 821,318 | +1.10(+1.68%) |
Dec 02, 2014 | 66.24 | 66.65 | 65.21 | 65.45 | 696,056 | -0.81(-1.22%) |
Dec 01, 2014 | 67.93 | 67.97 | 66.14 | 66.26 | 651,300 | -1.82(-2.67%) |
Nov 28, 2014 | 67.89 | 68.65 | 67.57 | 68.08 | 280,897 | +0.46(+0.68%) |
Nov 26, 2014 | 67.86 | 67.62 | 67.62 | 67.62 | 265,728 | -0.14(-0.21%) |
Nov 25, 2014 | 68.17 | 68.66 | 67.25 | 67.76 | 754,886 | +0.03(+0.05%) |
Nov 24, 2014 | 67.36 | 67.98 | 67.12 | 67.72 | 1,361,163 | +0.49(+0.73%) |
Nov 21, 2014 | 67.78 | 67.81 | 66.54 | 67.23 | 590,697 | +0.13(+0.20%) |
Nov 20, 2014 | 65.78 | 67.67 | 65.63 | 67.10 | 737,526 | +1.25(+1.90%) |
Nov 19, 2014 | 65.54 | 66.19 | 64.79 | 65.85 | 739,660 | +0.48(+0.74%) |
Nov 18, 2014 | 65.58 | 66.43 | 65.32 | 65.37 | 618,515 | -0.51(-0.77%) |
Nov 17, 2014 | 65.28 | 66.60 | 65.23 | 65.88 | 706,590 | +0.43(+0.66%) |
Nov 14, 2014 | 64.69 | 65.88 | 64.34 | 65.45 | 770,669 | +1.27(+1.97%) |
Nov 13, 2014 | 64.59 | 65.19 | 63.75 | 64.18 | 831,477 | -0.52(-0.81%) |
Nov 12, 2014 | 64.01 | 65.09 | 63.53 | 64.70 | 1,022,703 | +0.64(+0.99%) |
Nov 11, 2014 | 63.66 | 64.10 | 63.26 | 64.07 | 753,247 | +0.62(+0.98%) |
Nov 10, 2014 | 63.80 | 64.02 | 63.30 | 63.45 | 1,064,952 | -1.17(-1.81%) |
Nov 07, 2014 | 64.92 | 65.48 | 64.32 | 64.61 | 631,939 | -0.33(-0.52%) |
Nov 06, 2014 | 63.85 | 65.05 | 63.85 | 64.95 | 586,724 | +1.27(+1.99%) |
Nov 05, 2014 | 64.00 | 64.21 | 63.32 | 63.68 | 652,063 | -0.02(-0.03%) |
Nov 04, 2014 | 64.53 | 64.68 | 63.56 | 63.70 | 849,451 | -1.11(-1.71%) |
Nov 03, 2014 | 63.94 | 64.94 | 63.63 | 64.81 | 817,520 | +1.04(+1.63%) |
Oct 31, 2014 | 65.29 | 65.32 | 63.69 | 63.77 | 939,856 | -0.69(-1.08%) |
Oct 30, 2014 | 63.66 | 64.74 | 63.59 | 64.47 | 729,221 | +0.60(+0.95%) |
Oct 29, 2014 | 63.99 | 64.52 | 63.29 | 63.86 | 796,690 | +0.10(+0.15%) |
Oct 28, 2014 | 62.93 | 63.86 | 62.41 | 63.76 | 939,105 | +1.00(+1.59%) |
Oct 27, 2014 | 62.50 | 62.68 | 62.68 | 62.77 | 784,186 | +0.09(+0.14%) |
Oct 24, 2014 | 61.09 | 63.47 | 60.66 | 62.68 | 1,739,303 | +1.38(+2.25%) |
Oct 23, 2014 | 60.40 | 63.21 | 58.95 | 61.30 | 5,028,493 | -1.91(-3.02%) |
Oct 22, 2014 | 64.87 | 65.14 | 62.71 | 63.21 | 2,900,283 | -1.44(-2.22%) |
Oct 21, 2014 | 63.61 | 65.06 | 63.13 | 64.65 | 2,326,753 | +1.33(+2.10%) |
Oct 20, 2014 | 63.27 | 63.67 | 63.06 | 63.32 | 2,004,298 | +0.24(+0.38%) |
Oct 17, 2014 | 65.41 | 65.73 | 62.90 | 63.08 | 1,428,908 | -1.70(-2.62%) |
Oct 16, 2014 | 63.89 | 65.40 | 63.55 | 64.78 | 1,448,896 | -0.47(-0.73%) |
Oct 15, 2014 | 64.50 | 65.82 | 62.40 | 65.25 | 2,283,980 | +0.13(+0.20%) |
Oct 14, 2014 | 66.19 | 66.39 | 65.06 | 65.12 | 1,085,258 | -0.71(-1.08%) |
Oct 13, 2014 | 66.95 | 67.45 | 65.76 | 65.83 | 1,079,584 | -1.20(-1.79%) |
Oct 10, 2014 | 66.67 | 67.70 | 66.43 | 67.03 | 962,347 | +0.36(+0.54%) |
Oct 09, 2014 | 67.16 | 67.76 | 66.55 | 66.67 | 869,624 | -0.89(-1.32%) |
Oct 08, 2014 | 66.65 | 67.89 | 65.94 | 67.56 | 1,310,900 | +1.00(+1.50%) |
Oct 07, 2014 | 66.60 | 67.98 | 66.46 | 66.56 | 1,527,476 | -0.63(-0.94%) |
Oct 06, 2014 | 68.25 | 68.33 | 67.15 | 67.19 | 1,508,925 | -0.56(-0.83%) |
Oct 03, 2014 | 66.24 | 67.87 | 65.94 | 67.76 | 2,981,199 | +1.78(+2.70%) |
Oct 02, 2014 | 64.81 | 66.06 | 64.79 | 65.98 | 1,275,549 | +1.40(+2.17%) |
Oct 01, 2014 | 63.32 | 64.78 | 62.98 | 64.57 | 1,347,972 | +1.30(+2.05%) |
Sep 30, 2014 | 63.77 | 63.81 | 62.76 | 63.27 | 3,159,309 | -0.18(-0.28%) |
Sep 29, 2014 | 62.80 | 63.67 | 62.80 | 63.45 | 880,556 | -0.02(-0.03%) |
Sep 26, 2014 | 63.00 | 63.57 | 63.00 | 63.47 | 470,261 | +0.42(+0.67%) |
Sep 25, 2014 | 63.65 | 63.67 | 62.51 | 63.05 | 770,178 | -0.62(-0.97%) |
Sep 24, 2014 | 63.81 | 63.98 | 62.91 | 63.67 | 899,763 | +0.01(+0.01%) |
Sep 23, 2014 | 63.83 | 64.71 | 63.63 | 63.66 | 730,728 | -0.19(-0.29%) |
Sep 22, 2014 | 65.14 | 65.18 | 63.76 | 63.85 | 424,833 | -1.39(-2.13%) |
Sep 19, 2014 | 65.97 | 66.00 | 64.74 | 65.23 | 559,796 | -0.42(-0.65%) |
Sep 18, 2014 | 65.69 | 65.98 | 65.52 | 65.66 | 423,614 | +0.24(+0.37%) |
Sep 17, 2014 | 65.52 | 65.74 | 64.73 | 65.41 | 344,568 | -0.15(-0.22%) |
Sep 16, 2014 | 65.58 | 65.93 | 65.30 | 65.56 | 398,551 | +0.08(+0.12%) |
Sep 15, 2014 | 65.91 | 66.02 | 64.97 | 65.48 | 423,240 | -0.47(-0.72%) |
Sep 12, 2014 | 66.29 | 66.52 | 65.65 | 65.95 | 412,148 | -0.42(-0.63%) |
Sep 11, 2014 | 66.04 | 66.78 | 66.04 | 66.37 | 345,948 | +0.15(+0.22%) |
Sep 10, 2014 | 66.12 | 66.46 | 65.54 | 66.22 | 468,530 | +0.25(+0.38%) |
Sep 09, 2014 | 66.65 | 66.78 | 65.95 | 65.97 | 344,172 | -0.54(-0.81%) |
Sep 08, 2014 | 66.86 | 67.09 | 65.91 | 66.51 | 397,751 | -0.63(-0.94%) |
Sep 05, 2014 | 66.81 | 67.18 | 66.50 | 67.14 | 378,052 | +0.11(+0.17%) |
Sep 04, 2014 | 66.78 | 67.40 | 66.78 | 67.02 | 525,907 | +0.51(+0.77%) |
Sep 03, 2014 | 67.81 | 67.81 | 66.25 | 66.51 | 745,894 | -1.13(-1.67%) |
Sep 02, 2014 | 67.68 | 67.91 | 67.31 | 67.63 | 554,964 | +0.07(+0.10%) |
Aug 29, 2014 | 67.72 | 67.57 | 67.57 | 67.57 | 368,765 | +0.04(+0.06%) |
Aug 28, 2014 | 67.64 | 67.68 | 66.94 | 67.53 | 860,808 | -0.32(-0.47%) |
Aug 27, 2014 | 68.17 | 68.25 | 67.30 | 67.85 | 535,548 | -0.17(-0.25%) |
Aug 26, 2014 | 67.89 | 68.56 | 67.85 | 68.02 | 492,560 | +0.28(+0.42%) |
Aug 25, 2014 | 67.63 | 67.82 | 67.27 | 67.73 | 858,545 | +0.21(+0.31%) |
Aug 22, 2014 | 67.17 | 67.72 | 67.17 | 67.52 | 727,117 | +0.27(+0.40%) |
Aug 21, 2014 | 66.97 | 67.37 | 66.60 | 67.25 | 514,118 | +0.21(+0.32%) |
Aug 20, 2014 | 66.42 | 67.09 | 66.39 | 67.04 | 610,081 | +0.33(+0.50%) |
Aug 19, 2014 | 66.09 | 66.92 | 66.09 | 66.71 | 624,621 | +0.78(+1.19%) |
Aug 18, 2014 | 65.17 | 66.18 | 65.16 | 65.92 | 583,117 | +1.01(+1.56%) |
Aug 15, 2014 | 64.88 | 65.01 | 64.12 | 64.91 | 578,755 | +0.13(+0.20%) |
Aug 14, 2014 | 64.21 | 64.80 | 63.86 | 64.78 | 358,605 | +0.84(+1.31%) |
Aug 13, 2014 | 64.28 | 64.42 | 63.45 | 63.94 | 507,604 | -0.32(-0.49%) |
Aug 12, 2014 | 65.34 | 65.87 | 63.99 | 64.26 | 701,620 | -1.31(-2.00%) |
Aug 11, 2014 | 64.90 | 66.05 | 64.73 | 65.57 | 1,389,298 | +0.83(+1.28%) |
Aug 08, 2014 | 62.95 | 64.55 | 62.56 | 64.74 | 891,755 | +2.04(+3.25%) |
Aug 07, 2014 | 63.68 | 64.08 | 62.63 | 62.71 | 684,984 | -0.76(-1.19%) |
Aug 06, 2014 | 62.15 | 63.64 | 62.14 | 63.46 | 631,459 | +0.90(+1.44%) |
Aug 05, 2014 | 62.10 | 62.80 | 61.95 | 62.56 | 421,204 | +0.08(+0.13%) |
Aug 04, 2014 | 61.76 | 62.52 | 61.25 | 62.48 | 854,887 | +0.85(+1.37%) |
Aug 01, 2014 | 62.33 | 62.67 | 61.34 | 61.63 | 925,983 | -0.72(-1.15%) |
Jul 31, 2014 | 63.16 | 63.64 | 62.18 | 62.35 | 659,164 | -1.63(-2.55%) |
Jul 30, 2014 | 63.61 | 64.16 | 63.33 | 63.98 | 542,980 | +0.38(+0.60%) |
Jul 29, 2014 | 63.81 | 64.16 | 63.38 | 63.59 | 810,750 | -0.22(-0.34%) |
Jul 28, 2014 | 63.32 | 63.97 | 62.78 | 63.81 | 922,144 | +0.29(+0.46%) |
Jul 25, 2014 | 64.04 | 64.19 | 62.94 | 63.52 | 1,177,395 | -0.78(-1.22%) |
Jul 24, 2014 | 60.71 | 64.65 | 60.45 | 64.30 | 4,640,400 | +4.71(+7.90%) |
Jul 23, 2014 | 58.78 | 59.64 | 58.37 | 59.60 | 2,612,710 | +1.13(+1.94%) |
Jul 22, 2014 | 56.74 | 58.68 | 56.73 | 58.46 | 916,777 | +2.17(+3.86%) |
Jul 21, 2014 | 56.13 | 56.52 | 55.96 | 56.29 | 628,858 | +0.03(+0.06%) |
Jul 18, 2014 | 55.83 | 56.33 | 55.65 | 56.26 | 606,253 | +0.55(+0.99%) |
Jul 17, 2014 | 55.30 | 56.18 | 55.15 | 55.70 | 1,073,146 | +0.20(+0.35%) |
Jul 16, 2014 | 56.08 | 56.33 | 55.48 | 55.51 | 1,146,551 | +0.02(+0.03%) |
Jul 15, 2014 | 55.26 | 55.65 | 55.12 | 55.49 | 754,665 | +0.11(+0.21%) |
Jul 14, 2014 | 55.46 | 55.67 | 55.30 | 55.38 | 534,573 | +0.01(+0.01%) |
Jul 11, 2014 | 55.40 | 55.46 | 55.03 | 55.37 | 603,354 | +0.04(+0.07%) |
Jul 10, 2014 | 55.88 | 56.00 | 55.29 | 55.33 | 2,993,079 | -1.27(-2.24%) |
Jul 09, 2014 | 56.26 | 57.02 | 56.03 | 56.60 | 839,053 | +0.28(+0.49%) |
Jul 08, 2014 | 57.60 | 57.60 | 56.12 | 56.32 | 1,111,807 | -1.25(-2.18%) |
Jul 07, 2014 | 57.71 | 58.05 | 57.31 | 57.58 | 466,635 | -0.33(-0.56%) |
Jul 03, 2014 | 57.38 | 57.90 | 57.90 | 57.90 | 615,932 | +0.60(+1.05%) |
Jul 02, 2014 | 56.68 | 57.66 | 56.62 | 57.30 | 638,517 | +0.45(+0.79%) |
Jul 01, 2014 | 56.61 | 57.14 | 56.45 | 56.85 | 615,368 | +0.72(+1.28%) |
Jun 30, 2014 | 56.09 | 56.40 | 55.83 | 56.13 | 1,016,377 | -0.03(-0.06%) |
Jun 27, 2014 | 56.24 | 56.57 | 56.09 | 56.17 | 500,012 | -0.11(-0.19%) |
Jun 26, 2014 | 56.99 | 57.05 | 56.18 | 56.27 | 551,849 | -0.72(-1.27%) |
Jun 25, 2014 | 56.57 | 57.01 | 56.18 | 57.00 | 682,142 | +0.50(+0.88%) |
Jun 24, 2014 | 56.06 | 57.22 | 55.98 | 56.50 | 958,661 | +0.51(+0.92%) |
Jun 23, 2014 | 55.21 | 56.02 | 55.09 | 55.99 | 670,764 | +0.75(+1.36%) |
Jun 20, 2014 | 56.57 | 56.57 | 55.21 | 55.24 | 790,305 | -1.34(-2.37%) |
Jun 19, 2014 | 57.37 | 57.52 | 56.09 | 56.58 | 585,980 | -0.69(-1.21%) |
Jun 18, 2014 | 56.91 | 57.33 | 56.54 | 57.27 | 473,646 | +0.35(+0.62%) |
Jun 17, 2014 | 56.31 | 57.31 | 56.21 | 56.92 | 367,363 | +0.50(+0.89%) |
Jun 16, 2014 | 56.27 | 56.69 | 56.25 | 56.42 | 264,077 | +0.02(+0.04%) |
Jun 13, 2014 | 56.35 | 56.57 | 55.95 | 56.40 | 437,633 | +0.20(+0.36%) |
Jun 12, 2014 | 57.21 | 57.22 | 56.04 | 56.19 | 528,571 | -1.05(-1.84%) |
Jun 11, 2014 | 57.80 | 57.93 | 57.09 | 57.24 | 398,731 | -0.71(-1.22%) |
Jun 10, 2014 | 58.50 | 58.95 | 57.89 | 57.95 | 379,546 | -0.78(-1.33%) |
Jun 06, 2014 | 58.21 | 58.87 | 58.11 | 58.73 | 805,998 | +0.79(+1.36%) |
Jun 05, 2014 | 58.36 | 58.59 | 57.76 | 57.94 | 1,224,235 | -0.50(-0.85%) |
Jun 04, 2014 | 58.65 | 58.84 | 58.36 | 58.44 | 766,974 | -0.20(-0.35%) |
Jun 03, 2014 | 58.88 | 58.99 | 58.55 | 58.64 | 505,576 | -0.41(-0.69%) |
Jun 02, 2014 | 58.79 | 59.12 | 58.39 | 59.05 | 751,586 | +0.31(+0.53%) |
May 30, 2014 | 58.80 | 59.08 | 58.53 | 58.74 | 509,841 | -0.10(-0.17%) |
May 29, 2014 | 58.71 | 59.18 | 58.38 | 58.84 | 782,704 | +0.30(+0.51%) |
May 28, 2014 | 58.87 | 59.24 | 58.32 | 58.54 | 2,766,924 | -1.65(-2.75%) |
May 27, 2014 | 59.93 | 60.66 | 59.93 | 60.19 | 350,607 | +0.42(+0.69%) |
May 23, 2014 | 59.45 | 59.78 | 59.78 | 59.78 | 549,323 | +0.64(+1.09%) |
May 22, 2014 | 58.74 | 59.25 | 58.26 | 59.13 | 326,262 | +0.75(+1.28%) |
May 21, 2014 | 58.73 | 59.21 | 58.19 | 58.39 | 347,676 | -0.28(-0.48%) |
May 20, 2014 | 59.31 | 59.33 | 58.28 | 58.67 | 372,595 | -0.87(-1.46%) |
May 19, 2014 | 59.91 | 60.21 | 59.38 | 59.54 | 382,156 | -0.43(-0.72%) |
May 16, 2014 | 58.33 | 60.08 | 58.33 | 59.97 | 814,597 | +1.79(+3.07%) |
May 15, 2014 | 58.96 | 58.96 | 57.18 | 58.18 | 941,780 | -0.89(-1.50%) |
May 14, 2014 | 59.82 | 60.06 | 58.95 | 59.07 | 804,604 | -0.62(-1.03%) |
May 13, 2014 | 60.24 | 60.62 | 59.43 | 59.69 | 364,039 | -0.50(-0.84%) |
May 12, 2014 | 59.45 | 60.35 | 59.37 | 60.19 | 508,128 | +0.93(+1.58%) |
May 09, 2014 | 58.30 | 59.37 | 57.99 | 59.26 | 425,841 | +0.91(+1.56%) |
May 08, 2014 | 58.52 | 59.89 | 58.22 | 58.35 | 976,472 | -0.17(-0.29%) |
May 07, 2014 | 59.08 | 59.08 | 57.83 | 58.52 | 568,608 | -0.43(-0.73%) |
May 06, 2014 | 59.59 | 59.94 | 58.94 | 58.95 | 373,587 | -0.75(-1.25%) |
May 05, 2014 | 59.67 | 60.21 | 59.21 | 59.69 | 556,085 | -0.23(-0.38%) |
May 02, 2014 | 59.74 | 60.67 | 59.65 | 59.92 | 531,084 | +0.23(+0.38%) |
May 01, 2014 | 59.86 | 60.24 | 59.36 | 59.69 | 483,705 | -0.14(-0.23%) |
Apr 30, 2014 | 59.66 | 60.06 | 58.28 | 59.83 | 763,396 | +0.12(+0.20%) |
Apr 29, 2014 | 60.41 | 60.68 | 59.41 | 59.71 | 919,830 | -0.51(-0.85%) |
Apr 28, 2014 | 60.55 | 62.24 | 58.96 | 60.22 | 1,210,852 | +0.48(+0.80%) |
Apr 25, 2014 | 60.04 | 60.37 | 59.53 | 59.74 | 1,198,399 | -0.28(-0.47%) |
Apr 24, 2014 | 59.87 | 60.07 | 59.31 | 60.03 | 1,146,471 | +0.44(+0.74%) |
Apr 23, 2014 | 60.21 | 60.96 | 59.57 | 59.59 | 551,744 | -0.54(-0.91%) |
Apr 22, 2014 | 59.77 | 60.59 | 59.77 | 60.13 | 476,511 | +0.50(+0.83%) |
Apr 21, 2014 | 59.99 | 60.29 | 59.32 | 59.64 | 501,446 | -0.20(-0.34%) |
Apr 17, 2014 | 60.09 | 59.84 | 59.84 | 59.84 | 619,373 | -0.33(-0.55%) |
Apr 16, 2014 | 59.99 | 60.34 | 59.86 | 60.17 | 384,842 | +0.50(+0.84%) |
Apr 15, 2014 | 59.73 | 59.95 | 58.75 | 59.67 | 584,216 | -0.06(-0.11%) |
Apr 14, 2014 | 60.09 | 60.47 | 59.30 | 59.73 | 448,784 | +0.18(+0.30%) |
Apr 11, 2014 | 60.17 | 60.62 | 59.52 | 59.56 | 388,806 | -1.01(-1.66%) |
Apr 10, 2014 | 62.14 | 62.17 | 60.36 | 60.56 | 461,737 | -1.47(-2.37%) |
Apr 09, 2014 | 61.81 | 62.04 | 61.08 | 62.03 | 312,158 | +0.24(+0.39%) |
Apr 08, 2014 | 61.60 | 61.95 | 61.16 | 61.79 | 446,877 | +0.07(+0.12%) |
Apr 07, 2014 | 62.47 | 62.55 | 60.94 | 61.72 | 499,046 | -1.00(-1.59%) |
Apr 04, 2014 | 64.17 | 64.33 | 62.45 | 62.72 | 498,649 | -1.12(-1.76%) |
Apr 03, 2014 | 64.50 | 65.00 | 63.54 | 63.84 | 749,597 | -0.63(-0.97%) |
Apr 02, 2014 | 63.92 | 64.81 | 63.40 | 64.46 | 882,795 | +2.01(+3.23%) |
Apr 01, 2014 | 63.19 | 63.32 | 62.40 | 62.45 | 551,626 | -0.63(-0.99%) |
Mar 31, 2014 | 62.05 | 63.29 | 62.04 | 63.07 | 603,670 | +1.30(+2.10%) |
Mar 28, 2014 | 61.54 | 62.20 | 61.40 | 61.77 | 289,485 | +0.30(+0.49%) |
Mar 27, 2014 | 60.64 | 61.51 | 60.51 | 61.47 | 515,377 | +0.76(+1.24%) |
Mar 26, 2014 | 61.19 | 61.83 | 60.68 | 60.72 | 378,321 | -0.13(-0.21%) |
Mar 25, 2014 | 62.01 | 62.19 | 60.60 | 60.85 | 461,462 | -0.82(-1.33%) |
Mar 24, 2014 | 62.26 | 62.68 | 61.13 | 61.67 | 458,172 | -0.36(-0.58%) |
Mar 21, 2014 | 61.95 | 62.75 | 61.52 | 62.03 | 760,817 | +0.05(+0.08%) |
Mar 20, 2014 | 61.79 | 62.28 | 61.68 | 61.98 | 360,979 | -0.03(-0.05%) |
Mar 19, 2014 | 62.80 | 62.93 | 61.76 | 62.01 | 421,049 | -0.92(-1.46%) |
Mar 18, 2014 | 62.71 | 63.04 | 62.61 | 62.93 | 340,064 | +0.18(+0.28%) |
Mar 17, 2014 | 62.85 | 63.25 | 62.38 | 62.75 | 431,290 | +0.19(+0.31%) |
Mar 14, 2014 | 62.16 | 62.87 | 62.16 | 62.55 | 508,701 | +0.33(+0.54%) |
Mar 13, 2014 | 62.17 | 62.43 | 61.84 | 62.22 | 860,062 | +0.15(+0.24%) |
Mar 12, 2014 | 62.34 | 62.47 | 61.93 | 62.07 | 589,439 | -0.51(-0.82%) |
Mar 11, 2014 | 62.85 | 63.25 | 62.39 | 62.59 | 477,805 | -0.22(-0.35%) |
Mar 10, 2014 | 63.00 | 63.24 | 62.38 | 62.80 | 509,192 | -0.13(-0.21%) |
Mar 07, 2014 | 62.74 | 63.19 | 62.35 | 62.93 | 536,279 | +0.28(+0.45%) |
Mar 06, 2014 | 62.72 | 62.83 | 62.24 | 62.65 | 678,561 | -0.19(-0.31%) |
Mar 05, 2014 | 63.10 | 63.23 | 62.59 | 62.85 | 859,597 | -0.33(-0.53%) |
Mar 04, 2014 | 61.35 | 63.23 | 61.35 | 63.18 | 1,296,955 | +2.09(+3.42%) |
Mar 03, 2014 | 60.76 | 61.34 | 60.49 | 61.09 | 810,609 | +0.05(+0.08%) |
Feb 28, 2014 | 60.89 | 61.15 | 60.50 | 61.04 | 1,061,054 | +0.20(+0.33%) |
Feb 27, 2014 | 59.85 | 60.95 | 59.37 | 60.84 | 1,381,392 | +1.05(+1.76%) |
Feb 26, 2014 | 56.72 | 62.26 | 55.87 | 59.78 | 3,938,699 | +4.08(+7.32%) |
Feb 25, 2014 | 54.93 | 55.76 | 54.80 | 55.71 | 1,508,213 | +0.62(+1.12%) |
Feb 24, 2014 | 55.26 | 55.45 | 54.99 | 55.09 | 1,072,998 | +0.08(+0.15%) |
Feb 21, 2014 | 54.23 | 55.43 | 53.98 | 55.01 | 1,507,429 | +0.86(+1.59%) |
Feb 20, 2014 | 54.87 | 55.03 | 53.87 | 54.15 | 834,927 | -0.95(-1.72%) |
Feb 19, 2014 | 55.34 | 55.78 | 55.07 | 55.10 | 911,988 | -0.40(-0.72%) |
Feb 18, 2014 | 55.06 | 55.59 | 55.01 | 55.50 | 504,442 | +0.56(+1.02%) |
Feb 14, 2014 | 54.92 | 54.94 | 54.94 | 54.94 | 407,265 | -0.18(-0.32%) |
Feb 13, 2014 | 54.91 | 55.23 | 54.67 | 55.12 | 417,849 | +0.45(+0.82%) |
Feb 12, 2014 | 54.41 | 54.89 | 54.26 | 54.67 | 597,770 | +0.25(+0.46%) |
Feb 11, 2014 | 53.87 | 54.46 | 53.84 | 54.42 | 468,648 | +0.62(+1.14%) |
Feb 10, 2014 | 53.97 | 54.01 | 53.65 | 53.80 | 249,116 | -0.22(-0.40%) |
Feb 07, 2014 | 53.09 | 54.10 | 53.09 | 54.02 | 464,721 | +1.08(+2.04%) |
Feb 06, 2014 | 52.49 | 53.24 | 52.40 | 52.94 | 555,112 | +0.41(+0.77%) |
Feb 05, 2014 | 53.06 | 53.06 | 52.01 | 52.54 | 583,902 | -0.54(-1.02%) |
Feb 04, 2014 | 53.41 | 53.48 | 52.80 | 53.08 | 1,432,578 | +0.01(+0.02%) |