Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.82 | 77.64 | 76.30 | 77.16 | 213,763 | +1.21(+1.59%) |
Oct 30, 2014 | 74.73 | 76.09 | 74.73 | 75.95 | 420,049 | +1.05(+1.40%) |
Oct 29, 2014 | 75.56 | 76.54 | 74.39 | 74.91 | 407,288 | -1.03(-1.36%) |
Oct 28, 2014 | 74.93 | 76.60 | 74.21 | 75.94 | 623,067 | +1.74(+2.35%) |
Oct 27, 2014 | 75.00 | 75.23 | 75.23 | 74.19 | 464,978 | -1.04(-1.38%) |
Oct 24, 2014 | 74.35 | 77.51 | 72.85 | 75.23 | 651,970 | +0.42(+0.57%) |
Oct 23, 2014 | 68.08 | 77.27 | 67.88 | 74.81 | 1,413,195 | +9.58(+14.69%) |
Oct 22, 2014 | 66.94 | 68.34 | 64.53 | 65.22 | 516,158 | -1.82(-2.72%) |
Oct 21, 2014 | 67.65 | 68.00 | 66.43 | 67.05 | 200,954 | -0.36(-0.54%) |
Oct 20, 2014 | 65.96 | 67.42 | 65.95 | 67.41 | 200,951 | +1.36(+2.07%) |
Oct 17, 2014 | 65.86 | 67.16 | 65.18 | 66.04 | 347,916 | +0.98(+1.50%) |
Oct 16, 2014 | 63.64 | 65.18 | 63.34 | 65.07 | 338,766 | +1.03(+1.61%) |
Oct 15, 2014 | 61.79 | 64.48 | 60.95 | 64.04 | 397,184 | +1.22(+1.94%) |
Oct 14, 2014 | 61.15 | 63.36 | 59.15 | 62.82 | 575,469 | +0.37(+0.59%) |
Oct 13, 2014 | 65.44 | 65.55 | 62.28 | 62.45 | 660,685 | -3.76(-5.68%) |
Oct 10, 2014 | 65.59 | 67.32 | 65.03 | 66.21 | 221,459 | +0.36(+0.55%) |
Oct 09, 2014 | 66.96 | 67.37 | 65.73 | 65.85 | 240,690 | -1.17(-1.75%) |
Oct 08, 2014 | 65.16 | 67.06 | 64.92 | 67.02 | 217,841 | +1.93(+2.97%) |
Oct 07, 2014 | 66.44 | 66.69 | 65.09 | 65.09 | 195,691 | -1.74(-2.61%) |
Oct 06, 2014 | 67.53 | 68.60 | 66.70 | 66.83 | 238,977 | -0.64(-0.95%) |
Oct 03, 2014 | 66.61 | 67.79 | 65.75 | 67.47 | 368,357 | +1.63(+2.48%) |
Oct 02, 2014 | 64.82 | 66.68 | 64.64 | 65.84 | 565,522 | +2.18(+3.42%) |
Oct 01, 2014 | 65.78 | 65.78 | 63.56 | 63.66 | 343,539 | -2.01(-3.07%) |
Sep 30, 2014 | 66.43 | 66.86 | 65.54 | 65.67 | 294,165 | -0.77(-1.16%) |
Sep 29, 2014 | 64.64 | 66.69 | 64.58 | 66.44 | 466,156 | +0.97(+1.48%) |
Sep 26, 2014 | 65.95 | 66.38 | 65.47 | 65.48 | 351,551 | -0.42(-0.63%) |
Sep 25, 2014 | 65.90 | 66.44 | 64.98 | 65.89 | 311,782 | -0.14(-0.21%) |
Sep 24, 2014 | 65.98 | 66.59 | 65.59 | 66.03 | 314,917 | +0.10(+0.15%) |
Sep 23, 2014 | 66.69 | 66.96 | 65.64 | 65.93 | 421,661 | -1.34(-1.99%) |
Sep 22, 2014 | 68.71 | 69.11 | 66.74 | 67.26 | 344,593 | -1.76(-2.55%) |
Sep 19, 2014 | 70.38 | 70.84 | 69.02 | 69.03 | 391,838 | -1.05(-1.50%) |
Sep 18, 2014 | 70.96 | 71.45 | 70.01 | 70.07 | 230,176 | -0.81(-1.15%) |
Sep 17, 2014 | 68.74 | 72.43 | 68.63 | 70.89 | 647,707 | +2.21(+3.22%) |
Sep 16, 2014 | 67.53 | 68.86 | 67.20 | 68.67 | 745,985 | +0.86(+1.27%) |
Sep 15, 2014 | 68.10 | 68.36 | 67.44 | 67.81 | 174,815 | -0.43(-0.64%) |
Sep 12, 2014 | 68.35 | 68.97 | 67.53 | 68.25 | 286,287 | -0.04(-0.05%) |
Sep 11, 2014 | 67.72 | 68.92 | 67.72 | 68.28 | 144,620 | +0.03(+0.04%) |
Sep 10, 2014 | 69.14 | 69.14 | 67.96 | 68.26 | 203,907 | -0.89(-1.29%) |
Sep 09, 2014 | 69.09 | 70.24 | 68.30 | 69.15 | 302,161 | +0.05(+0.08%) |
Sep 08, 2014 | 69.59 | 69.86 | 68.43 | 69.10 | 416,453 | -0.75(-1.07%) |
Sep 05, 2014 | 70.93 | 71.14 | 69.50 | 69.85 | 363,839 | -1.47(-2.06%) |
Sep 04, 2014 | 70.67 | 72.19 | 70.40 | 71.32 | 377,690 | +0.92(+1.31%) |
Sep 03, 2014 | 70.93 | 70.99 | 70.13 | 70.40 | 286,648 | -0.31(-0.43%) |
Sep 02, 2014 | 72.50 | 72.51 | 70.66 | 70.71 | 283,517 | -1.70(-2.35%) |
Aug 29, 2014 | 71.96 | 72.40 | 72.40 | 72.40 | 227,183 | +0.58(+0.80%) |
Aug 28, 2014 | 71.55 | 72.45 | 70.81 | 71.83 | 268,743 | -0.14(-0.20%) |
Aug 27, 2014 | 72.49 | 72.89 | 71.82 | 71.97 | 255,976 | -0.33(-0.46%) |
Aug 26, 2014 | 71.78 | 72.75 | 71.77 | 72.30 | 269,806 | +0.78(+1.08%) |
Aug 25, 2014 | 70.72 | 72.01 | 70.57 | 71.53 | 304,613 | +1.26(+1.80%) |
Aug 22, 2014 | 70.66 | 70.93 | 70.01 | 70.27 | 385,520 | -0.41(-0.57%) |
Aug 21, 2014 | 70.69 | 71.00 | 69.66 | 70.67 | 276,851 | +0.05(+0.08%) |
Aug 20, 2014 | 70.42 | 71.17 | 70.08 | 70.62 | 338,198 | +0.03(+0.04%) |
Aug 19, 2014 | 71.23 | 72.13 | 70.58 | 70.59 | 363,550 | -0.57(-0.80%) |
Aug 18, 2014 | 69.99 | 71.31 | 69.99 | 71.16 | 248,522 | +1.60(+2.29%) |
Aug 15, 2014 | 70.78 | 70.90 | 68.71 | 69.56 | 318,860 | -0.71(-1.01%) |
Aug 14, 2014 | 69.70 | 70.61 | 69.60 | 70.28 | 272,273 | +0.87(+1.25%) |
Aug 13, 2014 | 69.21 | 69.96 | 68.45 | 69.41 | 432,355 | +0.54(+0.79%) |
Aug 12, 2014 | 68.54 | 69.36 | 68.22 | 68.87 | 445,273 | +0.33(+0.49%) |
Aug 11, 2014 | 68.07 | 69.20 | 67.83 | 68.54 | 322,983 | +0.86(+1.27%) |
Aug 08, 2014 | 66.47 | 67.63 | 66.44 | 67.68 | 301,654 | +1.42(+2.14%) |
Aug 07, 2014 | 66.87 | 67.41 | 66.10 | 66.26 | 306,265 | -0.43(-0.65%) |
Aug 06, 2014 | 66.00 | 66.92 | 65.47 | 66.70 | 443,681 | +0.35(+0.53%) |
Aug 05, 2014 | 66.65 | 67.48 | 66.01 | 66.35 | 414,710 | -0.68(-1.01%) |
Aug 04, 2014 | 67.32 | 67.49 | 66.56 | 67.02 | 375,457 | +0.11(+0.16%) |
Aug 01, 2014 | 66.62 | 67.57 | 66.45 | 66.91 | 548,331 | +0.29(+0.43%) |
Jul 31, 2014 | 66.81 | 67.39 | 66.42 | 66.63 | 720,945 | -0.54(-0.81%) |
Jul 30, 2014 | 67.91 | 68.09 | 66.70 | 67.17 | 470,666 | -0.48(-0.71%) |
Jul 29, 2014 | 68.03 | 68.97 | 67.54 | 67.64 | 379,621 | -0.40(-0.58%) |
Jul 28, 2014 | 68.78 | 69.19 | 67.90 | 68.04 | 716,668 | -0.73(-1.06%) |
Jul 25, 2014 | 70.57 | 70.85 | 68.29 | 68.77 | 692,270 | -2.01(-2.84%) |
Jul 24, 2014 | 70.05 | 72.42 | 69.07 | 70.78 | 861,844 | -2.01(-2.76%) |
Jul 23, 2014 | 73.02 | 73.13 | 72.45 | 72.79 | 306,730 | -0.07(-0.10%) |
Jul 22, 2014 | 74.25 | 74.25 | 72.66 | 72.86 | 308,244 | -0.97(-1.32%) |
Jul 21, 2014 | 73.53 | 74.00 | 72.46 | 73.84 | 265,150 | +0.07(+0.10%) |
Jul 18, 2014 | 72.66 | 73.84 | 72.49 | 73.76 | 393,600 | +1.06(+1.46%) |
Jul 17, 2014 | 73.42 | 73.75 | 72.47 | 72.70 | 394,535 | -1.64(-2.21%) |
Jul 16, 2014 | 74.81 | 74.81 | 73.88 | 74.34 | 463,678 | +0.23(+0.32%) |
Jul 15, 2014 | 75.47 | 75.76 | 73.72 | 74.11 | 807,191 | -0.96(-1.27%) |
Jul 14, 2014 | 75.55 | 75.92 | 74.65 | 75.06 | 193,357 | -0.11(-0.14%) |
Jul 11, 2014 | 75.20 | 75.59 | 74.45 | 75.17 | 270,220 | -0.21(-0.28%) |
Jul 10, 2014 | 74.94 | 75.90 | 74.40 | 75.38 | 280,030 | -0.56(-0.74%) |
Jul 09, 2014 | 76.20 | 76.95 | 75.69 | 75.94 | 562,715 | -0.04(-0.05%) |
Jul 08, 2014 | 77.19 | 77.20 | 75.94 | 75.97 | 684,228 | -1.27(-1.65%) |
Jul 07, 2014 | 78.41 | 78.66 | 76.86 | 77.24 | 673,972 | -1.48(-1.88%) |
Jul 03, 2014 | 77.72 | 78.72 | 78.72 | 78.72 | 255,294 | +1.14(+1.46%) |
Jul 02, 2014 | 76.66 | 77.74 | 76.15 | 77.59 | 456,175 | +1.12(+1.46%) |
Jul 01, 2014 | 76.41 | 76.97 | 75.85 | 76.47 | 337,607 | +0.48(+0.63%) |
Jun 30, 2014 | 75.38 | 76.24 | 75.12 | 75.99 | 280,031 | +0.49(+0.64%) |
Jun 27, 2014 | 74.85 | 75.51 | 74.47 | 75.50 | 379,617 | +0.42(+0.56%) |
Jun 26, 2014 | 74.91 | 75.29 | 73.93 | 75.08 | 214,862 | +0.37(+0.49%) |
Jun 25, 2014 | 73.07 | 74.92 | 73.02 | 74.71 | 438,545 | +1.40(+1.91%) |
Jun 24, 2014 | 73.54 | 73.82 | 73.26 | 73.31 | 805,816 | -0.34(-0.47%) |
Jun 23, 2014 | 73.68 | 73.91 | 73.59 | 73.66 | 653,251 | -0.03(-0.04%) |
Jun 20, 2014 | 73.95 | 74.07 | 73.61 | 73.68 | 900,146 | -0.03(-0.04%) |
Jun 19, 2014 | 73.68 | 74.08 | 73.48 | 73.71 | 275,088 | -0.01(-0.01%) |
Jun 18, 2014 | 73.18 | 74.13 | 72.95 | 73.72 | 517,545 | +0.59(+0.81%) |
Jun 17, 2014 | 72.55 | 73.46 | 72.24 | 73.12 | 363,700 | +0.68(+0.93%) |
Jun 16, 2014 | 71.30 | 72.92 | 71.30 | 72.45 | 867,853 | +1.22(+1.71%) |
Jun 13, 2014 | 71.31 | 71.80 | 70.18 | 71.23 | 463,924 | +0.14(+0.20%) |
Jun 12, 2014 | 73.15 | 73.43 | 70.65 | 71.09 | 746,514 | -2.21(-3.01%) |
Jun 11, 2014 | 73.41 | 73.80 | 72.75 | 73.29 | 301,308 | -0.16(-0.22%) |
Jun 10, 2014 | 73.70 | 74.02 | 73.38 | 73.46 | 376,569 | -0.28(-0.38%) |
Jun 06, 2014 | 74.00 | 74.14 | 73.59 | 73.74 | 345,328 | +0.28(+0.38%) |
Jun 05, 2014 | 73.86 | 73.89 | 72.98 | 73.46 | 383,892 | -0.34(-0.46%) |
Jun 04, 2014 | 73.30 | 73.91 | 73.01 | 73.80 | 383,214 | +0.43(+0.59%) |
Jun 03, 2014 | 72.63 | 74.05 | 72.43 | 73.37 | 499,457 | +0.59(+0.80%) |
Jun 02, 2014 | 73.02 | 73.02 | 71.86 | 72.78 | 360,405 | +0.23(+0.31%) |
May 30, 2014 | 72.18 | 73.04 | 72.10 | 72.56 | 343,129 | +0.54(+0.75%) |
May 29, 2014 | 71.83 | 72.21 | 71.78 | 72.01 | 309,345 | +0.24(+0.34%) |
May 28, 2014 | 71.43 | 71.94 | 71.09 | 71.77 | 414,870 | +0.07(+0.10%) |
May 27, 2014 | 71.84 | 72.88 | 71.45 | 71.70 | 357,175 | +0.16(+0.23%) |
May 23, 2014 | 70.80 | 71.54 | 71.54 | 71.54 | 325,997 | +0.00(+0.00%) |
May 22, 2014 | 70.53 | 71.61 | 70.30 | 71.54 | 205,082 | +1.27(+1.80%) |
May 21, 2014 | 69.89 | 70.90 | 69.06 | 70.27 | 270,578 | +0.79(+1.14%) |
May 20, 2014 | 69.64 | 70.09 | 68.76 | 69.48 | 367,252 | -0.29(-0.41%) |
May 19, 2014 | 68.74 | 70.03 | 68.71 | 69.77 | 290,041 | +0.46(+0.66%) |
May 16, 2014 | 68.41 | 69.55 | 68.28 | 69.31 | 260,621 | +0.90(+1.31%) |
May 15, 2014 | 68.02 | 68.53 | 67.46 | 68.41 | 527,859 | -0.04(-0.05%) |
May 14, 2014 | 70.13 | 70.31 | 67.90 | 68.44 | 392,928 | -1.65(-2.36%) |
May 13, 2014 | 71.21 | 71.44 | 69.83 | 70.10 | 567,037 | -1.00(-1.40%) |
May 12, 2014 | 69.59 | 71.25 | 69.50 | 71.10 | 966,894 | +1.88(+2.72%) |
May 09, 2014 | 66.38 | 69.84 | 66.29 | 69.22 | 836,728 | +2.73(+4.10%) |
May 08, 2014 | 65.83 | 67.36 | 65.40 | 66.49 | 526,765 | +0.54(+0.82%) |
May 07, 2014 | 65.24 | 66.53 | 65.24 | 65.95 | 1,449,906 | +0.68(+1.05%) |
May 06, 2014 | 65.23 | 65.48 | 64.77 | 65.27 | 254,264 | -0.04(-0.07%) |
May 05, 2014 | 65.57 | 65.94 | 65.02 | 65.31 | 94,068 | -0.57(-0.86%) |
May 02, 2014 | 65.74 | 66.97 | 65.67 | 65.88 | 506,718 | +0.14(+0.22%) |
May 01, 2014 | 64.90 | 65.74 | 64.81 | 65.74 | 473,404 | +0.86(+1.33%) |
Apr 30, 2014 | 63.65 | 64.98 | 62.96 | 64.87 | 358,436 | +1.18(+1.85%) |
Apr 29, 2014 | 63.18 | 64.29 | 62.96 | 63.70 | 502,176 | +0.87(+1.39%) |
Apr 28, 2014 | 62.34 | 63.24 | 61.41 | 62.82 | 498,227 | +0.82(+1.32%) |
Apr 25, 2014 | 62.49 | 64.47 | 61.98 | 62.00 | 632,101 | -0.40(-0.65%) |
Apr 24, 2014 | 60.98 | 63.52 | 60.54 | 62.41 | 857,856 | +4.01(+6.87%) |
Apr 23, 2014 | 58.06 | 58.69 | 57.74 | 58.40 | 275,473 | +0.18(+0.31%) |
Apr 22, 2014 | 57.76 | 58.48 | 57.59 | 58.22 | 139,359 | +0.46(+0.79%) |
Apr 21, 2014 | 57.75 | 58.05 | 57.31 | 57.76 | 173,267 | +0.12(+0.20%) |
Apr 17, 2014 | 56.67 | 57.64 | 57.64 | 57.64 | 201,358 | +1.01(+1.78%) |
Apr 16, 2014 | 57.33 | 57.39 | 56.45 | 56.63 | 118,787 | -0.13(-0.24%) |
Apr 15, 2014 | 56.10 | 56.91 | 55.48 | 56.77 | 386,928 | +0.56(+0.99%) |
Apr 14, 2014 | 55.33 | 56.34 | 54.72 | 56.21 | 225,308 | +1.41(+2.58%) |
Apr 11, 2014 | 55.11 | 55.39 | 54.24 | 54.80 | 452,520 | -0.95(-1.71%) |
Apr 10, 2014 | 56.63 | 56.98 | 55.48 | 55.75 | 286,269 | -1.03(-1.81%) |
Apr 09, 2014 | 56.89 | 57.06 | 56.38 | 56.78 | 398,583 | -0.10(-0.17%) |
Apr 08, 2014 | 56.29 | 57.12 | 55.68 | 56.88 | 681,049 | +0.58(+1.04%) |
Apr 07, 2014 | 59.58 | 59.66 | 56.16 | 56.29 | 629,911 | -3.37(-5.65%) |
Apr 04, 2014 | 60.14 | 60.81 | 59.50 | 59.67 | 379,062 | -0.47(-0.78%) |
Apr 03, 2014 | 60.79 | 61.15 | 59.78 | 60.13 | 270,485 | -0.49(-0.80%) |
Apr 02, 2014 | 60.10 | 61.46 | 59.95 | 60.62 | 343,016 | +0.71(+1.19%) |
Apr 01, 2014 | 59.31 | 60.29 | 59.31 | 59.91 | 429,129 | +0.85(+1.45%) |
Mar 31, 2014 | 58.11 | 59.14 | 57.70 | 59.05 | 149,867 | +1.03(+1.78%) |
Mar 28, 2014 | 57.82 | 59.10 | 57.72 | 58.02 | 102,576 | +0.20(+0.34%) |
Mar 27, 2014 | 58.33 | 58.69 | 57.39 | 57.82 | 189,612 | -0.53(-0.91%) |
Mar 26, 2014 | 60.32 | 60.32 | 58.23 | 58.35 | 213,005 | -1.79(-2.98%) |
Mar 25, 2014 | 61.34 | 61.34 | 59.55 | 60.14 | 264,170 | -0.93(-1.52%) |
Mar 24, 2014 | 61.50 | 61.98 | 60.27 | 61.07 | 273,173 | -0.26(-0.43%) |
Mar 21, 2014 | 61.91 | 62.35 | 61.21 | 61.33 | 195,649 | -0.41(-0.67%) |
Mar 20, 2014 | 60.11 | 62.02 | 60.11 | 61.74 | 426,745 | +1.45(+2.40%) |
Mar 19, 2014 | 61.21 | 61.34 | 59.88 | 60.30 | 77,558 | -1.16(-1.89%) |
Mar 18, 2014 | 60.97 | 62.07 | 60.93 | 61.46 | 269,447 | +0.51(+0.84%) |
Mar 17, 2014 | 60.30 | 61.19 | 60.09 | 60.94 | 166,113 | +0.82(+1.36%) |
Mar 14, 2014 | 59.71 | 60.66 | 58.99 | 60.12 | 167,589 | +0.28(+0.47%) |
Mar 13, 2014 | 60.61 | 60.70 | 59.72 | 59.85 | 283,030 | -0.74(-1.22%) |
Mar 12, 2014 | 61.40 | 61.60 | 60.43 | 60.58 | 138,338 | -1.03(-1.68%) |
Mar 11, 2014 | 61.55 | 62.25 | 61.26 | 61.62 | 341,568 | -0.05(-0.09%) |
Mar 10, 2014 | 61.46 | 62.04 | 61.31 | 61.67 | 313,509 | +0.03(+0.04%) |
Mar 07, 2014 | 60.98 | 62.42 | 60.78 | 61.64 | 518,309 | +1.11(+1.83%) |
Mar 06, 2014 | 60.55 | 60.96 | 59.82 | 60.54 | 202,680 | -0.02(-0.03%) |
Mar 05, 2014 | 60.60 | 60.87 | 60.18 | 60.56 | 106,231 | -0.31(-0.52%) |
Mar 04, 2014 | 59.67 | 61.22 | 59.67 | 60.87 | 277,765 | +1.58(+2.67%) |
Mar 03, 2014 | 59.70 | 60.12 | 58.69 | 59.29 | 145,057 | -0.76(-1.26%) |
Feb 28, 2014 | 60.69 | 60.86 | 59.81 | 60.04 | 254,098 | -0.58(-0.95%) |
Feb 27, 2014 | 59.57 | 61.67 | 59.42 | 60.62 | 321,080 | +1.03(+1.74%) |
Feb 26, 2014 | 58.00 | 61.17 | 57.49 | 59.58 | 643,557 | +1.87(+3.23%) |
Feb 25, 2014 | 56.90 | 57.98 | 56.90 | 57.72 | 125,156 | +0.77(+1.35%) |
Feb 24, 2014 | 57.06 | 57.13 | 56.74 | 56.95 | 528,180 | +0.05(+0.09%) |
Feb 21, 2014 | 56.59 | 57.16 | 56.21 | 56.89 | 179,246 | +0.49(+0.87%) |
Feb 20, 2014 | 56.92 | 56.97 | 56.31 | 56.40 | 454,580 | -0.46(-0.80%) |
Feb 19, 2014 | 56.47 | 57.54 | 56.47 | 56.86 | 318,785 | +0.02(+0.03%) |
Feb 18, 2014 | 56.82 | 57.19 | 56.53 | 56.84 | 239,884 | +0.21(+0.36%) |
Feb 14, 2014 | 56.10 | 56.63 | 56.63 | 56.63 | 120,054 | +0.50(+0.90%) |
Feb 13, 2014 | 55.45 | 56.58 | 55.11 | 56.13 | 165,081 | +0.42(+0.76%) |
Feb 12, 2014 | 55.83 | 56.31 | 55.54 | 55.71 | 235,611 | -0.13(-0.22%) |
Feb 11, 2014 | 56.02 | 56.31 | 55.61 | 55.83 | 259,298 | -0.17(-0.30%) |
Feb 10, 2014 | 56.53 | 56.55 | 55.75 | 56.01 | 232,276 | -0.49(-0.87%) |
Feb 07, 2014 | 56.53 | 57.19 | 56.07 | 56.50 | 277,237 | +0.27(+0.48%) |
Feb 06, 2014 | 55.50 | 57.78 | 55.09 | 56.23 | 852,782 | +1.11(+2.02%) |
Feb 05, 2014 | 56.41 | 56.52 | 54.08 | 55.12 | 582,140 | -0.54(-0.97%) |
Feb 04, 2014 | 54.35 | 56.26 | 54.27 | 55.66 | 553,677 | +1.54(+2.85%) |
Feb 03, 2014 | 55.08 | 55.30 | 53.26 | 54.11 | 792,257 | -0.73(-1.33%) |
Jan 31, 2014 | 54.77 | 55.73 | 54.46 | 54.84 | 347,279 | -0.62(-1.12%) |
Jan 30, 2014 | 55.31 | 55.82 | 55.01 | 55.46 | 280,771 | +0.65(+1.18%) |
Jan 29, 2014 | 55.24 | 55.82 | 54.63 | 54.81 | 440,837 | -0.81(-1.45%) |
Jan 28, 2014 | 55.71 | 56.29 | 55.05 | 55.62 | 1,200,218 | +0.02(+0.03%) |
Jan 27, 2014 | 55.73 | 56.13 | 54.79 | 55.60 | 285,880 | -0.04(-0.06%) |
Jan 24, 2014 | 56.38 | 56.65 | 55.37 | 55.64 | 467,661 | -1.15(-2.02%) |
Jan 23, 2014 | 57.18 | 57.37 | 56.66 | 56.79 | 190,660 | -0.46(-0.80%) |
Jan 22, 2014 | 57.52 | 57.62 | 57.01 | 57.24 | 164,429 | -0.13(-0.22%) |
Jan 21, 2014 | 58.20 | 58.27 | 56.62 | 57.37 | 296,915 | -0.33(-0.58%) |
Jan 17, 2014 | 57.00 | 57.70 | 57.70 | 57.70 | 139,673 | +0.75(+1.32%) |
Jan 16, 2014 | 56.34 | 57.34 | 55.54 | 56.95 | 415,841 | +0.52(+0.92%) |
Jan 15, 2014 | 58.88 | 58.49 | 56.03 | 56.43 | 689,364 | -2.45(-4.16%) |
Jan 14, 2014 | 58.35 | 59.20 | 57.87 | 58.88 | 175,947 | +0.56(+0.95%) |
Jan 13, 2014 | 59.07 | 59.60 | 58.10 | 58.32 | 496,006 | -1.08(-1.81%) |
Jan 10, 2014 | 59.74 | 59.78 | 58.91 | 59.40 | 294,262 | -0.30(-0.51%) |
Jan 09, 2014 | 60.80 | 60.80 | 59.47 | 59.70 | 327,451 | -0.98(-1.61%) |
Jan 08, 2014 | 61.38 | 61.50 | 60.63 | 60.68 | 353,538 | -0.83(-1.34%) |
Jan 07, 2014 | 61.88 | 63.08 | 61.17 | 61.50 | 247,645 | -0.20(-0.32%) |
Jan 06, 2014 | 62.55 | 62.99 | 61.55 | 61.70 | 175,532 | -0.76(-1.22%) |
Jan 03, 2014 | 62.91 | 63.44 | 62.06 | 62.46 | 156,334 | -0.46(-0.73%) |
Jan 02, 2014 | 63.34 | 63.93 | 62.11 | 62.92 | 218,083 | -0.79(-1.24%) |
Dec 31, 2013 | 63.98 | 63.71 | 63.71 | 63.71 | 142,571 | -0.25(-0.39%) |
Dec 30, 2013 | 63.68 | 64.40 | 63.33 | 63.96 | 283,262 | +0.34(+0.54%) |
Dec 27, 2013 | 63.78 | 63.98 | 63.52 | 63.62 | 93,328 | -0.23(-0.37%) |
Dec 26, 2013 | 63.75 | 64.38 | 63.75 | 63.85 | 98,807 | +0.22(+0.35%) |
Dec 24, 2013 | 63.46 | 64.24 | 63.37 | 63.63 | 62,380 | +0.17(+0.27%) |
Dec 23, 2013 | 63.24 | 63.87 | 63.14 | 63.46 | 163,028 | +0.50(+0.80%) |
Dec 20, 2013 | 63.19 | 63.80 | 62.63 | 62.96 | 349,677 | -0.29(-0.45%) |
Dec 19, 2013 | 62.92 | 63.51 | 62.38 | 63.24 | 211,914 | +0.29(+0.46%) |
Dec 18, 2013 | 62.04 | 63.17 | 60.54 | 62.96 | 381,598 | +0.79(+1.27%) |
Dec 17, 2013 | 62.03 | 62.36 | 61.78 | 62.17 | 195,936 | +0.21(+0.33%) |
Dec 16, 2013 | 62.14 | 62.70 | 61.87 | 61.96 | 246,325 | +0.09(+0.14%) |
Dec 13, 2013 | 62.08 | 62.40 | 61.56 | 61.87 | 241,071 | -0.09(-0.14%) |
Dec 12, 2013 | 61.85 | 62.53 | 61.59 | 61.96 | 132,824 | +0.09(+0.14%) |
Dec 11, 2013 | 62.13 | 62.13 | 61.52 | 61.87 | 125,935 | -0.14(-0.23%) |
Dec 10, 2013 | 61.62 | 62.24 | 61.14 | 62.02 | 284,823 | -0.25(-0.40%) |
Dec 09, 2013 | 62.71 | 62.71 | 61.80 | 62.27 | 152,613 | -0.07(-0.12%) |
Dec 06, 2013 | 61.80 | 62.55 | 61.15 | 62.34 | 360,864 | +1.03(+1.68%) |
Dec 05, 2013 | 60.84 | 62.21 | 60.84 | 61.31 | 366,764 | +0.52(+0.86%) |
Dec 04, 2013 | 60.63 | 61.41 | 60.44 | 60.79 | 250,717 | +0.07(+0.12%) |
Dec 03, 2013 | 60.14 | 61.02 | 59.67 | 60.72 | 234,475 | +0.29(+0.47%) |
Dec 02, 2013 | 61.32 | 61.39 | 59.99 | 60.43 | 167,171 | -0.98(-1.59%) |
Nov 29, 2013 | 61.60 | 62.07 | 61.07 | 61.41 | 80,943 | +0.05(+0.09%) |
Nov 27, 2013 | 61.00 | 61.41 | 60.45 | 61.35 | 133,232 | +0.57(+0.94%) |
Nov 26, 2013 | 60.83 | 61.17 | 60.65 | 60.78 | 189,233 | +0.13(+0.21%) |
Nov 25, 2013 | 59.55 | 60.89 | 59.36 | 60.65 | 231,999 | +1.12(+1.88%) |
Nov 22, 2013 | 59.76 | 59.76 | 58.92 | 59.53 | 126,628 | -0.10(-0.17%) |
Nov 21, 2013 | 58.93 | 59.93 | 58.38 | 59.63 | 259,330 | +0.96(+1.63%) |
Nov 20, 2013 | 59.21 | 59.53 | 58.40 | 58.67 | 266,050 | -0.43(-0.73%) |
Nov 19, 2013 | 58.99 | 60.02 | 58.51 | 59.10 | 343,122 | -0.01(-0.02%) |
Nov 18, 2013 | 59.31 | 59.60 | 58.77 | 59.11 | 221,304 | -0.13(-0.23%) |
Nov 15, 2013 | 58.20 | 59.32 | 57.76 | 59.25 | 159,117 | +1.01(+1.74%) |
Nov 14, 2013 | 58.81 | 59.28 | 57.74 | 58.24 | 165,208 | -0.63(-1.06%) |
Nov 13, 2013 | 57.75 | 59.13 | 57.75 | 58.86 | 301,421 | +0.82(+1.42%) |
Nov 12, 2013 | 57.25 | 58.59 | 57.05 | 58.04 | 245,952 | +0.55(+0.97%) |
Nov 11, 2013 | 56.80 | 57.69 | 56.59 | 57.48 | 215,139 | +0.55(+0.97%) |
Nov 08, 2013 | 56.37 | 57.57 | 56.37 | 56.93 | 257,877 | +0.55(+0.98%) |
Nov 07, 2013 | 57.26 | 57.57 | 56.34 | 56.38 | 402,430 | -0.71(-1.24%) |
Nov 06, 2013 | 57.42 | 57.83 | 56.85 | 57.08 | 239,912 | -0.09(-0.16%) |
Nov 05, 2013 | 58.03 | 58.13 | 57.09 | 57.17 | 281,308 | -1.00(-1.72%) |
Nov 04, 2013 | 57.83 | 58.51 | 57.66 | 58.17 | 257,695 | +0.37(+0.63%) |