Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.17 | 72.51 | 71.02 | 71.13 | 104,081 | +0.24(+0.34%) |
Nov 26, 2014 | 69.36 | 70.88 | 70.88 | 70.88 | 177,802 | +1.41(+2.03%) |
Nov 25, 2014 | 68.94 | 69.76 | 68.93 | 69.47 | 255,926 | +0.71(+1.04%) |
Nov 24, 2014 | 69.41 | 69.80 | 68.58 | 68.76 | 364,209 | -0.35(-0.50%) |
Nov 21, 2014 | 69.84 | 69.96 | 69.04 | 69.11 | 325,149 | +0.21(+0.31%) |
Nov 20, 2014 | 68.72 | 69.28 | 67.94 | 68.89 | 126,413 | -0.18(-0.26%) |
Nov 19, 2014 | 69.32 | 69.60 | 68.98 | 69.07 | 106,972 | -0.31(-0.44%) |
Nov 18, 2014 | 69.80 | 69.98 | 69.22 | 69.38 | 96,236 | -0.25(-0.36%) |
Nov 17, 2014 | 70.80 | 70.93 | 69.60 | 69.63 | 135,047 | -1.09(-1.54%) |
Nov 14, 2014 | 71.04 | 71.58 | 70.70 | 70.72 | 137,206 | -0.49(-0.68%) |
Nov 13, 2014 | 71.00 | 72.08 | 70.66 | 71.21 | 158,521 | +0.37(+0.53%) |
Nov 12, 2014 | 70.53 | 71.06 | 70.16 | 70.83 | 132,671 | +0.06(+0.09%) |
Nov 11, 2014 | 70.69 | 71.23 | 70.49 | 70.77 | 118,129 | +0.03(+0.05%) |
Nov 10, 2014 | 70.50 | 70.89 | 69.97 | 70.74 | 157,485 | +0.43(+0.61%) |
Nov 07, 2014 | 70.49 | 70.86 | 70.07 | 70.31 | 137,086 | -0.34(-0.48%) |
Nov 06, 2014 | 70.16 | 70.74 | 70.11 | 70.65 | 218,074 | +0.63(+0.90%) |
Nov 05, 2014 | 70.26 | 70.81 | 69.64 | 70.01 | 240,130 | +0.08(+0.12%) |
Nov 04, 2014 | 70.27 | 70.85 | 69.18 | 69.93 | 175,327 | -0.41(-0.58%) |
Nov 03, 2014 | 70.10 | 71.01 | 69.93 | 70.34 | 234,625 | +0.25(+0.36%) |
Oct 31, 2014 | 71.18 | 71.48 | 69.91 | 70.09 | 298,182 | +0.12(+0.17%) |
Oct 30, 2014 | 69.34 | 70.06 | 68.98 | 69.97 | 224,166 | +0.25(+0.36%) |
Oct 29, 2014 | 70.37 | 70.59 | 69.41 | 69.71 | 272,781 | -0.53(-0.75%) |
Oct 28, 2014 | 68.59 | 70.50 | 68.58 | 70.24 | 453,986 | +1.71(+2.50%) |
Oct 27, 2014 | 67.99 | 68.58 | 68.17 | 68.53 | 157,376 | +0.36(+0.52%) |
Oct 24, 2014 | 68.27 | 68.32 | 67.35 | 68.17 | 227,547 | +0.09(+0.13%) |
Oct 23, 2014 | 67.88 | 68.17 | 67.69 | 68.08 | 329,675 | +0.85(+1.27%) |
Oct 22, 2014 | 67.74 | 68.06 | 67.17 | 67.23 | 173,750 | -0.48(-0.71%) |
Oct 21, 2014 | 67.00 | 67.92 | 66.70 | 67.71 | 365,359 | +0.95(+1.42%) |
Oct 20, 2014 | 66.75 | 67.49 | 66.37 | 66.76 | 285,594 | -0.25(-0.38%) |
Oct 17, 2014 | 68.04 | 68.33 | 66.82 | 67.01 | 327,978 | -0.15(-0.22%) |
Oct 16, 2014 | 65.30 | 67.77 | 65.30 | 67.16 | 549,901 | +0.50(+0.75%) |
Oct 15, 2014 | 66.57 | 67.23 | 64.93 | 66.65 | 431,837 | -0.80(-1.19%) |
Oct 14, 2014 | 67.42 | 68.52 | 67.31 | 67.46 | 438,809 | +0.61(+0.91%) |
Oct 13, 2014 | 66.79 | 67.99 | 66.22 | 66.85 | 343,966 | +0.37(+0.56%) |
Oct 10, 2014 | 66.75 | 67.98 | 66.35 | 66.48 | 229,014 | -0.67(-0.99%) |
Oct 09, 2014 | 68.81 | 69.15 | 67.09 | 67.14 | 224,078 | -1.97(-2.85%) |
Oct 08, 2014 | 67.13 | 69.34 | 67.06 | 69.11 | 283,358 | +2.08(+3.10%) |
Oct 07, 2014 | 68.59 | 69.30 | 66.99 | 67.04 | 270,407 | -2.18(-3.15%) |
Oct 06, 2014 | 69.99 | 70.23 | 69.01 | 69.22 | 153,607 | -0.65(-0.93%) |
Oct 03, 2014 | 69.07 | 69.97 | 68.58 | 69.87 | 265,262 | +1.58(+2.31%) |
Oct 02, 2014 | 68.70 | 69.17 | 67.23 | 68.29 | 282,240 | -0.54(-0.79%) |
Oct 01, 2014 | 69.90 | 70.25 | 68.51 | 68.83 | 305,705 | -1.24(-1.76%) |
Sep 30, 2014 | 69.00 | 70.57 | 68.68 | 70.07 | 465,344 | +0.89(+1.28%) |
Sep 29, 2014 | 68.65 | 69.32 | 68.51 | 69.18 | 196,973 | -0.02(-0.03%) |
Sep 26, 2014 | 69.37 | 69.53 | 69.17 | 69.20 | 295,900 | -0.23(-0.33%) |
Sep 25, 2014 | 69.78 | 70.49 | 69.36 | 69.43 | 405,587 | -0.06(-0.08%) |
Sep 24, 2014 | 70.77 | 71.88 | 68.03 | 69.49 | 520,877 | -0.92(-1.31%) |
Sep 23, 2014 | 71.14 | 71.14 | 70.16 | 70.41 | 529,811 | -0.55(-0.77%) |
Sep 22, 2014 | 71.12 | 71.64 | 70.84 | 70.95 | 231,081 | -0.38(-0.53%) |
Sep 19, 2014 | 72.29 | 72.68 | 71.29 | 71.33 | 317,749 | -0.83(-1.15%) |
Sep 18, 2014 | 71.79 | 72.66 | 71.40 | 72.17 | 293,798 | +0.75(+1.05%) |
Sep 17, 2014 | 71.19 | 71.80 | 70.95 | 71.42 | 230,965 | +0.23(+0.33%) |
Sep 16, 2014 | 70.63 | 71.31 | 69.95 | 71.18 | 284,782 | +0.59(+0.84%) |
Sep 15, 2014 | 70.58 | 70.95 | 70.08 | 70.59 | 308,370 | -0.10(-0.14%) |
Sep 12, 2014 | 69.65 | 72.24 | 69.56 | 70.69 | 890,623 | +1.44(+2.08%) |
Sep 11, 2014 | 61.60 | 69.45 | 61.34 | 69.25 | 1,380,068 | +7.25(+11.70%) |
Sep 10, 2014 | 62.22 | 62.51 | 61.64 | 62.00 | 148,097 | -0.10(-0.16%) |
Sep 09, 2014 | 62.49 | 62.60 | 62.01 | 62.10 | 151,673 | -0.51(-0.81%) |
Sep 08, 2014 | 63.84 | 64.16 | 62.47 | 62.60 | 294,848 | -1.45(-2.26%) |
Sep 05, 2014 | 63.96 | 64.16 | 63.44 | 64.05 | 69,842 | -0.20(-0.31%) |
Sep 04, 2014 | 64.41 | 64.75 | 63.87 | 64.25 | 98,645 | +0.09(+0.14%) |
Sep 03, 2014 | 63.96 | 64.36 | 63.79 | 64.16 | 161,164 | +0.61(+0.95%) |
Sep 02, 2014 | 64.28 | 64.28 | 63.30 | 63.56 | 208,627 | -0.64(-0.99%) |
Aug 29, 2014 | 63.59 | 64.20 | 64.20 | 64.20 | 132,492 | +0.57(+0.90%) |
Aug 28, 2014 | 62.98 | 64.58 | 62.80 | 63.62 | 164,099 | +0.25(+0.39%) |
Aug 27, 2014 | 62.94 | 63.89 | 62.41 | 63.37 | 212,691 | +0.25(+0.40%) |
Aug 26, 2014 | 62.13 | 63.19 | 61.95 | 63.12 | 118,208 | +1.05(+1.69%) |
Aug 25, 2014 | 61.78 | 62.12 | 61.20 | 62.07 | 111,152 | +0.50(+0.81%) |
Aug 22, 2014 | 61.21 | 61.98 | 61.21 | 61.57 | 67,140 | -0.03(-0.05%) |
Aug 21, 2014 | 61.84 | 62.07 | 61.41 | 61.60 | 89,547 | -0.39(-0.63%) |
Aug 20, 2014 | 62.39 | 62.77 | 61.85 | 61.99 | 94,264 | -0.78(-1.24%) |
Aug 19, 2014 | 62.80 | 62.98 | 62.42 | 62.77 | 62,071 | +0.22(+0.35%) |
Aug 18, 2014 | 62.56 | 62.82 | 61.97 | 62.55 | 161,133 | +0.51(+0.82%) |
Aug 15, 2014 | 62.12 | 62.20 | 61.18 | 62.04 | 168,622 | +0.54(+0.88%) |
Aug 14, 2014 | 61.38 | 61.51 | 60.84 | 61.50 | 81,117 | +0.33(+0.54%) |
Aug 13, 2014 | 61.85 | 61.85 | 61.06 | 61.17 | 140,480 | -0.43(-0.69%) |
Aug 12, 2014 | 61.19 | 61.86 | 61.19 | 61.59 | 79,437 | +0.34(+0.55%) |
Aug 11, 2014 | 61.37 | 61.98 | 61.14 | 61.26 | 91,735 | +0.29(+0.48%) |
Aug 08, 2014 | 59.95 | 60.84 | 59.87 | 60.97 | 78,896 | +1.02(+1.70%) |
Aug 07, 2014 | 60.43 | 60.58 | 59.73 | 59.95 | 85,800 | -0.44(-0.72%) |
Aug 06, 2014 | 59.74 | 60.51 | 59.71 | 60.38 | 119,019 | +0.26(+0.43%) |
Aug 05, 2014 | 60.37 | 60.50 | 59.72 | 60.13 | 122,325 | -0.38(-0.63%) |
Aug 04, 2014 | 60.81 | 60.81 | 60.12 | 60.50 | 144,898 | -0.06(-0.11%) |
Aug 01, 2014 | 60.87 | 61.22 | 60.45 | 60.57 | 135,346 | -0.40(-0.66%) |
Jul 31, 2014 | 61.40 | 61.72 | 60.83 | 60.97 | 214,998 | -1.05(-1.69%) |
Jul 30, 2014 | 61.76 | 62.04 | 61.47 | 62.02 | 120,200 | +0.57(+0.93%) |
Jul 29, 2014 | 61.76 | 62.13 | 61.30 | 61.45 | 92,439 | -0.24(-0.39%) |
Jul 28, 2014 | 61.44 | 61.73 | 60.97 | 61.69 | 145,121 | +0.30(+0.49%) |
Jul 25, 2014 | 61.81 | 62.00 | 61.12 | 61.39 | 132,796 | -0.88(-1.41%) |
Jul 24, 2014 | 63.19 | 63.34 | 62.14 | 62.27 | 296,806 | -0.69(-1.09%) |
Jul 23, 2014 | 63.48 | 63.53 | 62.92 | 62.96 | 104,539 | -0.44(-0.69%) |
Jul 22, 2014 | 62.81 | 63.75 | 62.64 | 63.40 | 138,043 | +0.74(+1.19%) |
Jul 21, 2014 | 62.35 | 62.88 | 61.83 | 62.65 | 110,477 | -0.01(-0.01%) |
Jul 18, 2014 | 61.91 | 62.94 | 61.81 | 62.66 | 215,049 | +0.65(+1.04%) |
Jul 17, 2014 | 62.60 | 63.03 | 61.85 | 62.01 | 181,520 | -1.07(-1.69%) |
Jul 16, 2014 | 63.82 | 63.99 | 62.99 | 63.08 | 144,745 | -0.40(-0.64%) |
Jul 15, 2014 | 63.64 | 63.86 | 63.29 | 63.48 | 266,641 | -0.15(-0.23%) |
Jul 14, 2014 | 63.77 | 63.99 | 63.42 | 63.63 | 150,238 | +0.39(+0.61%) |
Jul 11, 2014 | 62.56 | 63.32 | 62.29 | 63.24 | 108,709 | +0.61(+0.98%) |
Jul 10, 2014 | 62.24 | 62.98 | 61.79 | 62.63 | 121,322 | -0.46(-0.73%) |
Jul 09, 2014 | 63.01 | 63.41 | 62.98 | 63.09 | 129,351 | +0.31(+0.49%) |
Jul 08, 2014 | 63.25 | 63.25 | 62.49 | 62.78 | 200,208 | -0.65(-1.02%) |
Jul 07, 2014 | 63.53 | 64.18 | 63.43 | 63.43 | 239,522 | -0.19(-0.30%) |
Jul 03, 2014 | 63.43 | 63.62 | 63.62 | 63.62 | 68,103 | +0.44(+0.70%) |
Jul 02, 2014 | 62.96 | 63.43 | 62.57 | 63.18 | 197,749 | +0.02(+0.03%) |
Jul 01, 2014 | 62.39 | 63.96 | 62.39 | 63.16 | 208,740 | +0.83(+1.33%) |
Jun 30, 2014 | 62.27 | 62.67 | 61.80 | 62.33 | 201,766 | +0.06(+0.10%) |
Jun 27, 2014 | 61.59 | 62.48 | 61.55 | 62.27 | 305,961 | +0.29(+0.47%) |
Jun 26, 2014 | 62.15 | 62.27 | 61.64 | 61.97 | 132,759 | -0.30(-0.48%) |
Jun 25, 2014 | 61.65 | 62.31 | 61.65 | 62.27 | 230,421 | +0.26(+0.42%) |
Jun 24, 2014 | 61.56 | 62.44 | 61.56 | 62.01 | 205,789 | +0.35(+0.56%) |
Jun 23, 2014 | 61.38 | 61.82 | 60.78 | 61.67 | 232,784 | +0.65(+1.06%) |
Jun 20, 2014 | 61.84 | 61.84 | 60.97 | 61.02 | 274,225 | -0.52(-0.84%) |
Jun 19, 2014 | 60.91 | 61.80 | 60.50 | 61.54 | 219,815 | +0.66(+1.08%) |
Jun 18, 2014 | 60.26 | 60.92 | 59.58 | 60.88 | 155,649 | +0.57(+0.95%) |
Jun 17, 2014 | 60.05 | 60.83 | 59.89 | 60.31 | 202,798 | +0.13(+0.21%) |
Jun 16, 2014 | 60.78 | 60.78 | 59.55 | 60.18 | 156,562 | -0.49(-0.81%) |
Jun 13, 2014 | 60.78 | 61.19 | 60.10 | 60.67 | 152,523 | +0.27(+0.44%) |
Jun 12, 2014 | 60.94 | 61.16 | 60.14 | 60.41 | 196,337 | -0.63(-1.03%) |
Jun 11, 2014 | 61.56 | 61.90 | 60.96 | 61.03 | 208,689 | -0.81(-1.31%) |
Jun 10, 2014 | 61.33 | 61.92 | 61.33 | 61.84 | 182,852 | +0.63(+1.02%) |
Jun 06, 2014 | 59.74 | 61.83 | 59.74 | 61.22 | 921,538 | +3.39(+5.86%) |
Jun 05, 2014 | 57.27 | 58.28 | 56.93 | 57.83 | 204,962 | +0.65(+1.14%) |
Jun 04, 2014 | 56.91 | 57.62 | 56.78 | 57.18 | 134,254 | +0.12(+0.21%) |
Jun 03, 2014 | 56.46 | 57.20 | 56.34 | 57.06 | 200,831 | +0.21(+0.37%) |
Jun 02, 2014 | 56.74 | 57.21 | 56.22 | 56.85 | 338,339 | +0.88(+1.56%) |
May 30, 2014 | 56.13 | 56.22 | 55.70 | 55.97 | 189,927 | +0.02(+0.04%) |
May 29, 2014 | 56.33 | 56.33 | 55.68 | 55.95 | 126,670 | +0.03(+0.06%) |
May 28, 2014 | 56.13 | 56.22 | 55.80 | 55.92 | 168,555 | -0.31(-0.54%) |
May 27, 2014 | 56.59 | 56.94 | 56.04 | 56.22 | 190,596 | -0.11(-0.20%) |
May 23, 2014 | 56.30 | 56.33 | 56.33 | 56.33 | 206,930 | +0.22(+0.39%) |
May 22, 2014 | 55.98 | 56.73 | 55.30 | 56.12 | 547,246 | +0.30(+0.53%) |
May 21, 2014 | 53.47 | 55.98 | 53.11 | 55.82 | 603,122 | +2.51(+4.72%) |
May 20, 2014 | 53.79 | 53.79 | 52.98 | 53.31 | 254,260 | -0.52(-0.97%) |
May 19, 2014 | 53.05 | 53.84 | 53.01 | 53.83 | 165,059 | +0.59(+1.12%) |
May 16, 2014 | 52.78 | 53.24 | 52.50 | 53.23 | 113,276 | +0.33(+0.62%) |
May 15, 2014 | 52.83 | 52.94 | 51.90 | 52.90 | 166,327 | -0.14(-0.26%) |
May 14, 2014 | 54.41 | 54.41 | 52.89 | 53.04 | 239,731 | -1.40(-2.57%) |
May 13, 2014 | 54.99 | 55.50 | 54.41 | 54.44 | 120,890 | -0.74(-1.34%) |
May 12, 2014 | 54.67 | 55.60 | 54.67 | 55.18 | 200,869 | +0.62(+1.13%) |
May 09, 2014 | 53.93 | 54.64 | 53.89 | 54.56 | 233,980 | +0.48(+0.89%) |
May 08, 2014 | 53.64 | 54.21 | 53.41 | 54.08 | 218,074 | +0.15(+0.28%) |
May 07, 2014 | 54.30 | 54.54 | 53.14 | 53.92 | 211,224 | -0.28(-0.52%) |
May 06, 2014 | 53.88 | 54.60 | 53.83 | 54.21 | 313,387 | +0.12(+0.22%) |
May 05, 2014 | 54.29 | 54.54 | 53.81 | 54.09 | 208,287 | -0.58(-1.06%) |
May 02, 2014 | 55.69 | 56.01 | 54.52 | 54.66 | 386,412 | -0.76(-1.36%) |
May 01, 2014 | 55.51 | 55.76 | 54.92 | 55.42 | 273,028 | -0.18(-0.33%) |
Apr 30, 2014 | 55.58 | 55.73 | 54.86 | 55.60 | 268,208 | -0.02(-0.03%) |
Apr 29, 2014 | 55.38 | 55.71 | 54.85 | 55.62 | 215,575 | +0.57(+1.04%) |
Apr 28, 2014 | 54.19 | 55.11 | 53.99 | 55.05 | 411,150 | +0.92(+1.71%) |
Apr 25, 2014 | 54.04 | 54.25 | 53.68 | 54.13 | 226,852 | -0.10(-0.18%) |
Apr 24, 2014 | 53.04 | 54.26 | 52.97 | 54.22 | 298,706 | +1.57(+2.99%) |
Apr 23, 2014 | 53.09 | 53.43 | 52.50 | 52.65 | 205,175 | -0.59(-1.12%) |
Apr 22, 2014 | 52.33 | 53.31 | 52.33 | 53.24 | 161,645 | +0.89(+1.70%) |
Apr 21, 2014 | 52.67 | 52.82 | 52.16 | 52.35 | 134,875 | -0.35(-0.67%) |
Apr 17, 2014 | 52.45 | 52.70 | 52.70 | 52.70 | 210,540 | +0.18(+0.34%) |
Apr 16, 2014 | 52.74 | 52.92 | 52.21 | 52.53 | 239,148 | +0.16(+0.31%) |
Apr 15, 2014 | 52.72 | 52.78 | 51.78 | 52.37 | 298,589 | -0.25(-0.47%) |
Apr 14, 2014 | 52.70 | 53.19 | 52.21 | 52.62 | 147,831 | +0.49(+0.94%) |
Apr 11, 2014 | 52.21 | 52.56 | 51.92 | 52.13 | 158,118 | -0.51(-0.96%) |
Apr 10, 2014 | 54.04 | 54.31 | 52.37 | 52.63 | 235,277 | -1.46(-2.70%) |
Apr 09, 2014 | 54.25 | 54.42 | 53.85 | 54.09 | 110,960 | +0.03(+0.06%) |
Apr 08, 2014 | 53.92 | 54.65 | 53.85 | 54.06 | 237,074 | +0.12(+0.22%) |
Apr 07, 2014 | 54.42 | 54.63 | 53.55 | 53.94 | 374,852 | -0.67(-1.22%) |
Apr 04, 2014 | 56.36 | 56.36 | 54.56 | 54.61 | 217,545 | -1.30(-2.33%) |
Apr 03, 2014 | 56.27 | 56.27 | 55.63 | 55.91 | 174,946 | -0.33(-0.59%) |
Apr 02, 2014 | 56.33 | 56.47 | 56.08 | 56.24 | 147,951 | -0.06(-0.10%) |
Apr 01, 2014 | 56.17 | 56.43 | 56.10 | 56.29 | 246,508 | +0.31(+0.56%) |
Mar 31, 2014 | 55.92 | 56.24 | 55.64 | 55.98 | 195,971 | +0.30(+0.53%) |
Mar 28, 2014 | 55.43 | 56.37 | 55.42 | 55.68 | 324,575 | +0.24(+0.43%) |
Mar 27, 2014 | 56.58 | 56.58 | 55.12 | 55.45 | 325,043 | -1.20(-2.11%) |
Mar 26, 2014 | 57.76 | 57.76 | 56.64 | 56.64 | 437,912 | -0.76(-1.32%) |
Mar 25, 2014 | 57.65 | 57.65 | 56.82 | 57.40 | 348,800 | -0.05(-0.08%) |
Mar 24, 2014 | 58.03 | 58.09 | 57.14 | 57.45 | 303,767 | -0.50(-0.85%) |
Mar 21, 2014 | 58.04 | 58.27 | 57.70 | 57.95 | 410,562 | +0.10(+0.17%) |
Mar 20, 2014 | 57.08 | 58.02 | 56.71 | 57.85 | 251,899 | +0.75(+1.31%) |
Mar 19, 2014 | 57.20 | 57.47 | 56.55 | 57.10 | 324,529 | +0.02(+0.04%) |
Mar 18, 2014 | 56.30 | 57.10 | 56.06 | 57.08 | 374,071 | +0.89(+1.59%) |
Mar 17, 2014 | 55.76 | 56.62 | 55.76 | 56.18 | 396,230 | +0.54(+0.98%) |
Mar 14, 2014 | 55.09 | 56.02 | 54.82 | 55.64 | 745,358 | +0.35(+0.64%) |
Mar 13, 2014 | 56.06 | 56.21 | 54.66 | 55.29 | 1,069,170 | -1.63(-2.86%) |
Mar 12, 2014 | 56.64 | 57.13 | 56.38 | 56.92 | 205,646 | +0.10(+0.18%) |
Mar 11, 2014 | 56.82 | 57.24 | 56.33 | 56.81 | 318,535 | +0.32(+0.57%) |
Mar 10, 2014 | 56.84 | 57.21 | 56.28 | 56.49 | 238,057 | -0.38(-0.67%) |
Mar 07, 2014 | 57.35 | 57.48 | 56.84 | 56.88 | 184,473 | -0.10(-0.17%) |
Mar 06, 2014 | 56.86 | 57.42 | 56.86 | 56.97 | 224,221 | +0.29(+0.51%) |
Mar 05, 2014 | 55.72 | 56.90 | 55.70 | 56.68 | 261,476 | +0.97(+1.73%) |
Mar 04, 2014 | 55.92 | 56.37 | 55.71 | 55.72 | 940,727 | +0.57(+1.04%) |
Mar 03, 2014 | 55.88 | 55.88 | 54.93 | 55.14 | 375,447 | -1.00(-1.78%) |
Feb 28, 2014 | 56.51 | 56.62 | 55.89 | 56.14 | 270,046 | -0.30(-0.54%) |
Feb 27, 2014 | 56.68 | 56.89 | 56.17 | 56.44 | 233,989 | -0.28(-0.49%) |
Feb 26, 2014 | 57.53 | 57.88 | 56.68 | 56.72 | 948,668 | -0.76(-1.32%) |
Feb 25, 2014 | 57.72 | 58.34 | 57.36 | 57.48 | 223,795 | -0.11(-0.19%) |
Feb 24, 2014 | 56.98 | 57.82 | 56.33 | 57.59 | 237,289 | +1.27(+2.25%) |
Feb 21, 2014 | 56.80 | 56.86 | 56.29 | 56.33 | 239,416 | -0.24(-0.42%) |
Feb 20, 2014 | 56.60 | 57.03 | 56.48 | 56.56 | 134,234 | +0.14(+0.25%) |
Feb 19, 2014 | 56.48 | 57.00 | 56.35 | 56.42 | 212,656 | -0.34(-0.59%) |
Feb 18, 2014 | 56.85 | 57.27 | 56.33 | 56.76 | 189,002 | -0.04(-0.07%) |
Feb 14, 2014 | 56.15 | 56.80 | 56.80 | 56.80 | 177,236 | +0.66(+1.18%) |
Feb 13, 2014 | 54.89 | 56.16 | 54.89 | 56.13 | 282,702 | +0.95(+1.72%) |
Feb 12, 2014 | 55.09 | 55.71 | 55.09 | 55.18 | 199,761 | +0.14(+0.25%) |
Feb 11, 2014 | 55.14 | 55.30 | 54.76 | 55.05 | 403,516 | +0.09(+0.16%) |
Feb 10, 2014 | 55.57 | 55.86 | 54.64 | 54.96 | 326,510 | -0.48(-0.86%) |
Feb 07, 2014 | 54.65 | 55.51 | 54.29 | 55.44 | 379,390 | +1.00(+1.83%) |
Feb 06, 2014 | 54.51 | 55.18 | 54.42 | 54.44 | 213,878 | +0.08(+0.15%) |
Feb 05, 2014 | 55.42 | 55.42 | 54.19 | 54.36 | 317,503 | -1.06(-1.92%) |
Feb 04, 2014 | 54.81 | 55.72 | 54.58 | 55.42 | 371,682 | +0.97(+1.77%) |
Feb 03, 2014 | 54.39 | 54.69 | 53.79 | 54.46 | 484,112 | +0.05(+0.09%) |
Jan 31, 2014 | 53.97 | 55.20 | 53.68 | 54.41 | 282,341 | -0.54(-0.99%) |
Jan 30, 2014 | 54.99 | 55.59 | 54.66 | 54.95 | 399,338 | +0.18(+0.32%) |
Jan 29, 2014 | 55.23 | 55.49 | 54.53 | 54.78 | 371,521 | -0.83(-1.49%) |
Jan 28, 2014 | 55.22 | 55.77 | 54.92 | 55.61 | 567,779 | +0.42(+0.75%) |
Jan 27, 2014 | 56.52 | 56.55 | 55.12 | 55.19 | 201,161 | -1.10(-1.96%) |
Jan 24, 2014 | 56.82 | 57.24 | 56.16 | 56.29 | 201,405 | -1.04(-1.81%) |
Jan 23, 2014 | 57.78 | 57.83 | 56.94 | 57.33 | 277,835 | -0.69(-1.18%) |
Jan 22, 2014 | 58.12 | 58.36 | 57.73 | 58.02 | 219,188 | +0.03(+0.06%) |
Jan 21, 2014 | 57.76 | 58.04 | 57.12 | 57.99 | 183,109 | +0.40(+0.69%) |
Jan 17, 2014 | 58.53 | 57.59 | 57.59 | 57.59 | 172,100 | -0.99(-1.69%) |
Jan 16, 2014 | 58.20 | 58.80 | 57.88 | 58.58 | 157,024 | +0.22(+0.38%) |
Jan 15, 2014 | 57.62 | 58.76 | 57.37 | 58.35 | 364,171 | +0.73(+1.27%) |
Jan 14, 2014 | 57.08 | 57.77 | 57.08 | 57.62 | 303,440 | +0.53(+0.94%) |
Jan 13, 2014 | 57.42 | 57.45 | 56.76 | 57.08 | 256,439 | -0.30(-0.51%) |
Jan 10, 2014 | 57.98 | 58.38 | 56.79 | 57.38 | 229,310 | -0.57(-0.98%) |
Jan 09, 2014 | 58.19 | 58.19 | 57.41 | 57.95 | 154,318 | +0.01(+0.01%) |
Jan 08, 2014 | 58.98 | 58.98 | 57.59 | 57.94 | 227,707 | -1.09(-1.85%) |
Jan 07, 2014 | 59.43 | 59.95 | 58.70 | 59.03 | 134,162 | -0.18(-0.31%) |
Jan 06, 2014 | 59.89 | 59.91 | 59.15 | 59.22 | 150,164 | -0.48(-0.80%) |
Jan 03, 2014 | 59.86 | 60.13 | 59.29 | 59.69 | 132,208 | -0.18(-0.29%) |
Jan 02, 2014 | 60.01 | 60.21 | 59.14 | 59.87 | 263,060 | -0.19(-0.32%) |
Dec 31, 2013 | 60.01 | 60.06 | 60.06 | 60.06 | 363,490 | -0.02(-0.03%) |
Dec 30, 2013 | 59.49 | 60.09 | 59.13 | 60.08 | 146,170 | +0.57(+0.97%) |
Dec 27, 2013 | 60.43 | 60.43 | 59.10 | 59.50 | 114,134 | -0.65(-1.08%) |
Dec 26, 2013 | 60.24 | 60.35 | 59.89 | 60.15 | 79,733 | +0.32(+0.53%) |
Dec 24, 2013 | 59.95 | 60.43 | 59.73 | 59.83 | 57,646 | -0.14(-0.23%) |
Dec 23, 2013 | 60.15 | 60.67 | 59.41 | 59.97 | 208,103 | +0.23(+0.38%) |
Dec 20, 2013 | 59.71 | 59.85 | 59.18 | 59.74 | 595,558 | +0.67(+1.13%) |
Dec 19, 2013 | 60.03 | 60.49 | 58.92 | 59.07 | 194,411 | -0.96(-1.59%) |
Dec 18, 2013 | 58.95 | 60.14 | 58.76 | 60.02 | 397,225 | +1.07(+1.81%) |
Dec 17, 2013 | 59.24 | 59.24 | 58.41 | 58.96 | 100,670 | -0.27(-0.46%) |
Dec 16, 2013 | 59.15 | 59.69 | 58.86 | 59.23 | 260,260 | +0.18(+0.31%) |
Dec 13, 2013 | 58.81 | 59.53 | 58.24 | 59.04 | 190,847 | +0.33(+0.56%) |
Dec 12, 2013 | 58.78 | 58.94 | 58.35 | 58.72 | 218,143 | -0.08(-0.14%) |
Dec 11, 2013 | 58.49 | 59.03 | 58.28 | 58.80 | 284,549 | +0.31(+0.53%) |
Dec 10, 2013 | 59.62 | 60.21 | 57.63 | 58.49 | 643,727 | -2.01(-3.32%) |
Dec 09, 2013 | 59.62 | 60.60 | 59.31 | 60.49 | 269,492 | +0.86(+1.44%) |
Dec 06, 2013 | 60.33 | 60.46 | 59.28 | 59.63 | 129,713 | -0.03(-0.05%) |
Dec 05, 2013 | 58.61 | 59.70 | 58.45 | 59.66 | 148,511 | +1.00(+1.70%) |
Dec 04, 2013 | 58.60 | 58.98 | 57.23 | 58.67 | 114,020 | -0.29(-0.50%) |
Dec 03, 2013 | 58.99 | 59.49 | 58.33 | 58.96 | 171,031 | -0.18(-0.30%) |