Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 73.10 | 73.65 | 72.45 | 72.53 | 1,534,783 | -1.34(-1.81%) |
Jan 29, 2015 | 72.81 | 73.91 | 72.61 | 73.87 | 1,050,218 | +1.03(+1.41%) |
Jan 28, 2015 | 73.43 | 74.08 | 72.79 | 72.84 | 1,085,247 | -0.40(-0.55%) |
Jan 27, 2015 | 73.22 | 73.89 | 73.11 | 73.24 | 770,459 | -1.07(-1.44%) |
Jan 26, 2015 | 73.72 | 74.61 | 73.62 | 74.31 | 804,849 | +0.25(+0.34%) |
Jan 23, 2015 | 73.79 | 74.36 | 73.29 | 74.06 | 678,544 | +0.43(+0.58%) |
Jan 22, 2015 | 72.82 | 73.72 | 71.91 | 73.63 | 808,924 | +1.21(+1.68%) |
Jan 21, 2015 | 72.51 | 73.07 | 71.99 | 72.42 | 1,150,154 | -0.73(-1.00%) |
Jan 20, 2015 | 73.45 | 73.60 | 72.17 | 73.15 | 1,174,512 | +0.11(+0.15%) |
Jan 16, 2015 | 71.83 | 73.14 | 71.53 | 73.04 | 1,097,679 | +1.32(+1.84%) |
Jan 15, 2015 | 71.96 | 72.23 | 71.38 | 71.72 | 877,524 | -0.07(-0.10%) |
Jan 14, 2015 | 71.43 | 71.93 | 71.17 | 71.79 | 832,139 | -0.43(-0.60%) |
Jan 13, 2015 | 72.63 | 73.73 | 71.74 | 72.22 | 975,944 | +0.25(+0.35%) |
Jan 12, 2015 | 72.28 | 72.44 | 71.68 | 71.97 | 1,202,510 | -0.10(-0.14%) |
Jan 09, 2015 | 72.33 | 72.71 | 71.75 | 72.07 | 1,376,077 | -0.21(-0.29%) |
Jan 08, 2015 | 71.54 | 72.52 | 71.50 | 72.28 | 1,566,517 | +1.44(+2.03%) |
Jan 07, 2015 | 70.28 | 70.86 | 69.74 | 70.84 | 1,118,516 | +0.95(+1.36%) |
Jan 06, 2015 | 70.11 | 70.51 | 69.13 | 69.89 | 2,873,029 | +0.07(+0.10%) |
Jan 05, 2015 | 70.36 | 70.69 | 69.56 | 69.82 | 1,045,381 | -0.80(-1.13%) |
Jan 02, 2015 | 71.49 | 71.99 | 70.36 | 70.62 | 1,023,899 | -0.35(-0.49%) |
Dec 31, 2014 | 72.15 | 70.97 | 70.97 | 70.97 | 813,000 | -1.02(-1.42%) |
Dec 30, 2014 | 72.01 | 72.31 | 71.93 | 71.99 | 663,864 | -0.35(-0.48%) |
Dec 29, 2014 | 72.23 | 72.53 | 72.23 | 72.34 | 624,494 | -0.20(-0.28%) |
Dec 26, 2014 | 72.72 | 73.14 | 72.47 | 72.55 | 525,637 | -0.11(-0.14%) |
Dec 24, 2014 | 73.24 | 72.65 | 72.65 | 72.65 | 789,400 | -0.38(-0.51%) |
Dec 23, 2014 | 72.76 | 73.27 | 72.40 | 73.03 | 1,173,531 | +0.66(+0.91%) |
Dec 22, 2014 | 71.66 | 72.42 | 71.64 | 72.37 | 954,167 | +1.05(+1.47%) |
Dec 19, 2014 | 71.64 | 72.13 | 70.96 | 71.32 | 3,393,707 | -0.37(-0.52%) |
Dec 18, 2014 | 70.91 | 71.69 | 70.01 | 71.69 | 1,401,431 | +1.64(+2.34%) |
Dec 17, 2014 | 68.67 | 70.14 | 68.34 | 70.05 | 1,222,590 | +1.29(+1.88%) |
Dec 16, 2014 | 68.90 | 69.94 | 68.67 | 68.76 | 1,481,890 | -0.21(-0.30%) |
Dec 15, 2014 | 68.88 | 69.22 | 68.05 | 68.97 | 1,453,485 | +0.62(+0.91%) |
Dec 12, 2014 | 69.10 | 70.00 | 68.35 | 68.35 | 1,567,904 | -1.58(-2.26%) |
Dec 11, 2014 | 69.59 | 70.60 | 69.57 | 69.93 | 1,132,704 | +0.50(+0.71%) |
Dec 10, 2014 | 70.24 | 70.55 | 69.35 | 69.44 | 1,563,558 | -1.03(-1.47%) |
Dec 09, 2014 | 70.05 | 70.79 | 69.62 | 70.47 | 1,457,423 | -0.32(-0.45%) |
Dec 08, 2014 | 70.02 | 71.50 | 70.02 | 70.79 | 1,887,044 | -0.58(-0.81%) |
Dec 05, 2014 | 71.09 | 71.37 | 70.94 | 71.37 | 1,540,542 | +0.47(+0.66%) |
Dec 04, 2014 | 71.54 | 71.85 | 70.76 | 70.90 | 1,253,087 | -0.57(-0.80%) |
Dec 03, 2014 | 71.24 | 71.50 | 70.87 | 71.47 | 1,280,798 | +0.21(+0.29%) |
Dec 02, 2014 | 71.22 | 71.54 | 71.06 | 71.26 | 1,069,432 | +0.05(+0.07%) |
Dec 01, 2014 | 71.22 | 71.45 | 71.01 | 71.21 | 1,564,094 | -0.28(-0.39%) |
Nov 28, 2014 | 71.47 | 71.92 | 71.37 | 71.49 | 1,054,516 | +0.59(+0.83%) |
Nov 26, 2014 | 70.60 | 70.90 | 70.90 | 70.90 | 982,300 | +0.41(+0.58%) |
Nov 25, 2014 | 70.87 | 71.15 | 70.41 | 70.49 | 1,199,011 | -0.14(-0.20%) |
Nov 24, 2014 | 70.35 | 70.68 | 70.08 | 70.63 | 1,044,473 | +0.57(+0.81%) |
Nov 21, 2014 | 71.21 | 71.21 | 69.94 | 70.06 | 2,197,883 | -0.37(-0.53%) |
Nov 20, 2014 | 70.21 | 70.51 | 69.82 | 70.43 | 1,034,121 | +0.02(+0.03%) |
Nov 19, 2014 | 70.47 | 70.56 | 70.19 | 70.41 | 1,086,849 | -0.09(-0.13%) |
Nov 18, 2014 | 70.22 | 70.85 | 70.03 | 70.50 | 790,269 | +0.19(+0.27%) |
Nov 17, 2014 | 69.87 | 70.53 | 69.84 | 70.31 | 957,257 | +0.22(+0.31%) |
Nov 14, 2014 | 70.62 | 70.62 | 69.99 | 70.09 | 897,100 | -0.28(-0.40%) |
Nov 13, 2014 | 70.09 | 70.42 | 69.72 | 70.37 | 1,260,358 | +0.52(+0.74%) |
Nov 12, 2014 | 69.50 | 70.02 | 69.50 | 69.85 | 946,777 | +0.01(+0.01%) |
Nov 11, 2014 | 70.03 | 70.19 | 69.70 | 69.84 | 912,441 | -0.23(-0.33%) |
Nov 10, 2014 | 69.39 | 70.08 | 69.28 | 70.07 | 1,608,310 | +0.61(+0.88%) |
Nov 07, 2014 | 70.17 | 70.21 | 69.35 | 69.46 | 1,106,339 | -0.52(-0.74%) |
Nov 06, 2014 | 70.04 | 70.22 | 69.87 | 69.98 | 1,009,842 | +0.10(+0.14%) |
Nov 05, 2014 | 70.25 | 70.25 | 69.31 | 69.88 | 1,207,583 | +0.73(+1.06%) |
Nov 04, 2014 | 69.70 | 70.18 | 69.13 | 69.15 | 1,296,341 | -0.52(-0.75%) |
Nov 03, 2014 | 69.62 | 69.96 | 69.46 | 69.67 | 1,035,807 | +0.19(+0.27%) |
Oct 31, 2014 | 70.07 | 70.07 | 69.01 | 69.48 | 1,517,485 | +0.91(+1.33%) |
Oct 30, 2014 | 67.66 | 68.89 | 67.60 | 68.57 | 1,204,300 | +0.88(+1.30%) |
Oct 29, 2014 | 68.76 | 69.94 | 67.54 | 67.69 | 2,003,185 | +0.43(+0.64%) |
Oct 28, 2014 | 66.32 | 67.27 | 66.10 | 67.26 | 1,270,306 | +1.14(+1.72%) |
Oct 27, 2014 | 66.03 | 66.67 | 66.04 | 66.12 | 900,389 | +0.08(+0.12%) |
Oct 24, 2014 | 65.42 | 66.28 | 64.81 | 66.04 | 942,145 | +0.95(+1.46%) |
Oct 23, 2014 | 64.92 | 65.48 | 64.66 | 65.09 | 1,464,282 | +0.91(+1.42%) |
Oct 22, 2014 | 64.86 | 64.92 | 64.14 | 64.18 | 1,204,291 | -0.37(-0.57%) |
Oct 21, 2014 | 63.17 | 64.59 | 63.11 | 64.55 | 1,931,907 | +1.64(+2.61%) |
Oct 20, 2014 | 62.66 | 62.97 | 62.25 | 62.91 | 972,690 | +0.14(+0.22%) |
Oct 17, 2014 | 62.13 | 63.07 | 61.94 | 62.77 | 1,368,256 | +1.06(+1.72%) |
Oct 16, 2014 | 60.60 | 61.85 | 60.55 | 61.71 | 1,305,885 | -0.02(-0.03%) |
Oct 15, 2014 | 62.00 | 62.58 | 60.87 | 61.73 | 1,774,970 | -1.24(-1.97%) |
Oct 14, 2014 | 62.92 | 63.40 | 62.52 | 62.97 | 915,598 | +0.61(+0.98%) |
Oct 13, 2014 | 62.72 | 63.31 | 62.36 | 62.36 | 1,270,251 | -0.56(-0.89%) |
Oct 10, 2014 | 63.61 | 64.31 | 62.87 | 62.92 | 1,592,386 | -0.75(-1.18%) |
Oct 09, 2014 | 64.52 | 64.76 | 63.56 | 63.67 | 1,033,915 | -1.13(-1.74%) |
Oct 08, 2014 | 63.32 | 64.85 | 63.30 | 64.80 | 1,614,356 | +1.61(+2.55%) |
Oct 07, 2014 | 64.09 | 64.26 | 63.14 | 63.19 | 1,181,126 | -1.31(-2.03%) |
Oct 06, 2014 | 65.29 | 65.52 | 64.47 | 64.50 | 1,342,003 | -0.64(-0.98%) |
Oct 03, 2014 | 64.58 | 65.34 | 64.55 | 65.14 | 825,203 | +0.79(+1.23%) |
Oct 02, 2014 | 64.27 | 64.81 | 64.03 | 64.35 | 782,458 | +0.03(+0.05%) |
Oct 01, 2014 | 64.58 | 64.70 | 64.04 | 64.32 | 1,009,304 | -0.32(-0.49%) |
Sep 30, 2014 | 64.55 | 65.12 | 64.42 | 64.64 | 880,987 | +0.11(+0.17%) |
Sep 29, 2014 | 63.70 | 64.63 | 63.46 | 64.53 | 671,248 | +0.18(+0.27%) |
Sep 26, 2014 | 63.93 | 64.51 | 63.79 | 64.35 | 741,888 | +0.34(+0.53%) |
Sep 25, 2014 | 65.43 | 65.50 | 64.00 | 64.01 | 1,057,969 | -1.47(-2.24%) |
Sep 24, 2014 | 64.60 | 65.59 | 64.49 | 65.48 | 952,744 | +1.00(+1.55%) |
Sep 23, 2014 | 65.02 | 65.16 | 64.45 | 64.48 | 838,308 | -0.45(-0.69%) |
Sep 22, 2014 | 65.54 | 65.65 | 64.73 | 64.93 | 708,660 | -0.77(-1.17%) |
Sep 19, 2014 | 65.87 | 66.11 | 65.45 | 65.70 | 1,298,599 | +0.16(+0.24%) |
Sep 18, 2014 | 65.28 | 65.62 | 65.15 | 65.54 | 543,775 | +0.39(+0.60%) |
Sep 17, 2014 | 65.22 | 65.49 | 64.82 | 65.15 | 653,735 | -0.03(-0.05%) |
Sep 16, 2014 | 64.83 | 65.26 | 64.61 | 65.18 | 851,445 | +0.16(+0.25%) |
Sep 15, 2014 | 65.14 | 65.23 | 64.70 | 65.02 | 667,086 | +0.08(+0.12%) |
Sep 12, 2014 | 65.12 | 65.36 | 64.53 | 64.94 | 783,663 | -0.34(-0.52%) |
Sep 11, 2014 | 65.12 | 65.43 | 65.03 | 65.28 | 676,617 | -0.01(-0.02%) |
Sep 10, 2014 | 64.97 | 65.48 | 64.96 | 65.29 | 676,026 | +0.30(+0.46%) |
Sep 09, 2014 | 65.34 | 65.55 | 64.97 | 64.99 | 714,045 | -0.50(-0.76%) |
Sep 08, 2014 | 65.44 | 66.02 | 65.25 | 65.48 | 690,495 | -0.14(-0.21%) |
Sep 05, 2014 | 65.12 | 65.66 | 65.12 | 65.62 | 848,276 | +0.39(+0.59%) |
Sep 04, 2014 | 65.16 | 65.80 | 65.16 | 65.23 | 914,865 | +0.19(+0.28%) |
Sep 03, 2014 | 64.88 | 65.16 | 64.70 | 65.05 | 890,999 | +0.40(+0.62%) |
Sep 02, 2014 | 64.57 | 64.80 | 64.21 | 64.65 | 1,062,468 | +0.18(+0.28%) |
Aug 29, 2014 | 64.68 | 64.47 | 64.47 | 64.47 | 815,300 | +0.12(+0.19%) |
Aug 28, 2014 | 64.14 | 64.49 | 63.94 | 64.35 | 716,155 | +0.18(+0.28%) |
Aug 27, 2014 | 64.39 | 64.53 | 63.95 | 64.17 | 760,033 | -0.27(-0.43%) |
Aug 26, 2014 | 64.48 | 64.81 | 64.40 | 64.44 | 620,489 | -0.09(-0.13%) |
Aug 25, 2014 | 64.59 | 64.77 | 64.36 | 64.53 | 598,994 | +0.30(+0.47%) |
Aug 22, 2014 | 64.39 | 64.41 | 64.03 | 64.23 | 713,006 | +0.01(+0.02%) |
Aug 21, 2014 | 64.17 | 64.47 | 64.08 | 64.22 | 900,323 | -0.08(-0.12%) |
Aug 20, 2014 | 63.71 | 64.36 | 63.56 | 64.30 | 814,298 | +0.38(+0.60%) |
Aug 19, 2014 | 63.49 | 63.93 | 63.31 | 63.91 | 642,107 | +0.39(+0.62%) |
Aug 18, 2014 | 63.00 | 63.57 | 62.78 | 63.52 | 754,400 | +0.80(+1.28%) |
Aug 15, 2014 | 62.83 | 63.17 | 62.14 | 62.72 | 2,672,223 | +0.35(+0.56%) |
Aug 14, 2014 | 62.09 | 62.47 | 62.00 | 62.37 | 698,259 | +0.37(+0.60%) |
Aug 13, 2014 | 61.79 | 62.13 | 61.64 | 62.00 | 855,051 | +0.48(+0.78%) |
Aug 12, 2014 | 61.49 | 61.79 | 61.30 | 61.52 | 652,466 | -0.15(-0.24%) |
Aug 11, 2014 | 61.39 | 61.85 | 61.37 | 61.67 | 679,651 | +0.28(+0.46%) |
Aug 08, 2014 | 60.82 | 61.25 | 60.80 | 61.39 | 1,056,291 | +0.57(+0.94%) |
Aug 07, 2014 | 61.41 | 61.60 | 60.70 | 60.82 | 983,971 | -0.45(-0.73%) |
Aug 06, 2014 | 60.72 | 61.52 | 60.54 | 61.27 | 1,605,703 | +0.42(+0.69%) |
Aug 05, 2014 | 61.11 | 61.35 | 60.70 | 60.85 | 1,211,569 | -0.56(-0.91%) |
Aug 04, 2014 | 61.44 | 61.59 | 60.94 | 61.41 | 1,301,069 | -0.03(-0.05%) |
Aug 01, 2014 | 61.56 | 61.97 | 61.31 | 61.44 | 1,487,479 | -0.23(-0.37%) |
Jul 31, 2014 | 62.74 | 62.74 | 61.60 | 61.67 | 1,212,338 | -0.88(-1.41%) |
Jul 30, 2014 | 61.46 | 62.68 | 61.39 | 62.55 | 1,430,574 | +0.19(+0.30%) |
Jul 29, 2014 | 62.23 | 62.74 | 62.03 | 62.36 | 969,814 | +0.01(+0.02%) |
Jul 28, 2014 | 62.46 | 62.69 | 62.39 | 62.35 | 902,749 | -0.32(-0.51%) |
Jul 25, 2014 | 62.66 | 62.88 | 62.46 | 62.67 | 540,400 | -0.11(-0.18%) |
Jul 24, 2014 | 62.55 | 62.95 | 62.55 | 62.78 | 788,193 | +0.40(+0.64%) |
Jul 23, 2014 | 62.47 | 62.70 | 62.27 | 62.38 | 597,580 | -0.28(-0.45%) |
Jul 22, 2014 | 62.85 | 62.96 | 62.35 | 62.66 | 847,425 | +0.01(+0.02%) |
Jul 21, 2014 | 62.68 | 63.10 | 62.50 | 62.65 | 1,021,412 | -0.22(-0.35%) |
Jul 18, 2014 | 62.28 | 63.01 | 61.83 | 62.87 | 1,101,581 | +0.92(+1.49%) |
Jul 17, 2014 | 61.85 | 62.37 | 61.70 | 61.95 | 869,899 | -0.09(-0.15%) |
Jul 16, 2014 | 62.00 | 62.19 | 61.86 | 62.04 | 829,008 | +0.14(+0.23%) |
Jul 15, 2014 | 61.26 | 61.93 | 61.26 | 61.90 | 868,905 | +0.39(+0.63%) |
Jul 14, 2014 | 61.42 | 61.53 | 61.16 | 61.51 | 755,748 | +0.29(+0.47%) |
Jul 11, 2014 | 60.99 | 61.24 | 59.68 | 61.22 | 628,908 | +0.31(+0.51%) |
Jul 10, 2014 | 60.63 | 61.01 | 60.35 | 60.91 | 762,279 | -0.05(-0.08%) |
Jul 09, 2014 | 61.00 | 61.13 | 60.72 | 60.96 | 704,164 | +0.10(+0.16%) |
Jul 08, 2014 | 60.91 | 61.00 | 60.68 | 60.86 | 811,689 | +0.02(+0.03%) |
Jul 07, 2014 | 60.74 | 60.95 | 60.46 | 60.84 | 1,136,109 | -0.24(-0.39%) |
Jul 03, 2014 | 60.77 | 61.08 | 61.08 | 61.08 | 491,500 | +0.38(+0.63%) |
Jul 02, 2014 | 61.18 | 61.21 | 60.50 | 60.70 | 1,075,898 | -0.51(-0.83%) |
Jul 01, 2014 | 60.62 | 61.52 | 60.57 | 61.21 | 949,831 | +0.89(+1.48%) |
Jun 30, 2014 | 60.21 | 60.35 | 59.85 | 60.32 | 850,185 | -0.06(-0.10%) |
Jun 27, 2014 | 60.38 | 60.48 | 60.10 | 60.38 | 861,321 | -0.24(-0.40%) |
Jun 26, 2014 | 60.87 | 60.87 | 60.41 | 60.62 | 689,718 | +0.01(+0.02%) |
Jun 25, 2014 | 59.95 | 60.73 | 59.81 | 60.61 | 705,545 | +0.65(+1.08%) |
Jun 24, 2014 | 60.06 | 60.57 | 59.91 | 59.96 | 546,400 | -0.35(-0.58%) |
Jun 23, 2014 | 60.29 | 60.41 | 59.84 | 60.31 | 482,570 | -0.10(-0.17%) |
Jun 20, 2014 | 60.44 | 60.58 | 60.10 | 60.41 | 2,459,910 | +0.21(+0.35%) |
Jun 19, 2014 | 60.12 | 60.22 | 59.66 | 60.20 | 929,386 | +0.02(+0.03%) |
Jun 18, 2014 | 59.66 | 60.33 | 59.31 | 60.18 | 807,972 | +0.51(+0.85%) |
Jun 17, 2014 | 59.46 | 59.83 | 59.19 | 59.67 | 915,185 | +0.15(+0.25%) |
Jun 16, 2014 | 59.82 | 60.04 | 59.36 | 59.52 | 694,819 | -0.39(-0.65%) |
Jun 13, 2014 | 59.71 | 60.14 | 59.50 | 59.91 | 602,734 | +0.37(+0.62%) |
Jun 12, 2014 | 60.37 | 60.50 | 59.36 | 59.54 | 951,799 | -0.91(-1.51%) |
Jun 11, 2014 | 60.78 | 60.89 | 60.23 | 60.45 | 733,419 | -0.39(-0.64%) |
Jun 10, 2014 | 60.92 | 61.37 | 60.53 | 60.84 | 701,832 | -0.36(-0.59%) |
Jun 06, 2014 | 61.35 | 61.49 | 60.77 | 61.20 | 828,783 | +0.13(+0.21%) |
Jun 05, 2014 | 60.82 | 61.19 | 60.26 | 61.07 | 685,599 | +0.29(+0.48%) |
Jun 04, 2014 | 60.71 | 60.93 | 60.58 | 60.78 | 696,666 | -0.17(-0.28%) |
Jun 03, 2014 | 60.29 | 61.01 | 60.11 | 60.95 | 1,106,200 | +0.52(+0.86%) |
Jun 02, 2014 | 60.09 | 60.51 | 59.85 | 60.43 | 538,850 | +0.32(+0.53%) |
May 30, 2014 | 60.50 | 60.64 | 59.85 | 60.11 | 714,803 | -0.18(-0.30%) |
May 29, 2014 | 59.97 | 60.37 | 59.86 | 60.29 | 507,321 | +0.40(+0.67%) |
May 28, 2014 | 60.15 | 60.27 | 59.80 | 59.89 | 792,383 | -0.30(-0.50%) |
May 27, 2014 | 59.72 | 60.42 | 59.72 | 60.19 | 644,773 | +0.36(+0.60%) |
May 23, 2014 | 59.55 | 59.83 | 59.83 | 59.83 | 691,300 | +0.53(+0.90%) |
May 22, 2014 | 59.20 | 59.48 | 58.76 | 59.30 | 520,302 | -0.00(-0.01%) |
May 21, 2014 | 59.36 | 59.58 | 59.20 | 59.30 | 751,899 | +0.07(+0.12%) |
May 20, 2014 | 59.88 | 60.00 | 59.19 | 59.23 | 822,665 | -0.65(-1.09%) |
May 19, 2014 | 59.38 | 60.05 | 59.34 | 59.88 | 650,330 | +0.40(+0.67%) |
May 16, 2014 | 59.84 | 59.84 | 58.93 | 59.48 | 3,914,760 | -0.21(-0.35%) |
May 15, 2014 | 60.80 | 60.80 | 59.45 | 59.69 | 995,227 | -0.80(-1.32%) |
May 14, 2014 | 61.20 | 61.33 | 60.38 | 60.49 | 904,935 | -0.78(-1.27%) |
May 13, 2014 | 61.67 | 61.67 | 61.25 | 61.27 | 914,793 | -0.33(-0.54%) |
May 12, 2014 | 61.08 | 61.74 | 61.00 | 61.60 | 1,703,563 | +0.60(+0.98%) |
May 09, 2014 | 61.51 | 61.71 | 60.82 | 61.00 | 1,710,004 | -0.53(-0.86%) |
May 08, 2014 | 61.51 | 62.27 | 61.21 | 61.53 | 1,085,497 | -0.16(-0.26%) |
May 07, 2014 | 61.51 | 61.77 | 60.97 | 61.69 | 1,293,256 | +0.16(+0.26%) |
May 06, 2014 | 61.70 | 61.74 | 61.21 | 61.53 | 926,575 | -0.21(-0.34%) |
May 05, 2014 | 61.17 | 61.75 | 60.70 | 61.74 | 1,185,226 | +0.16(+0.26%) |
May 02, 2014 | 61.29 | 61.74 | 60.84 | 61.58 | 1,543,014 | +0.67(+1.10%) |
May 01, 2014 | 60.79 | 61.05 | 60.16 | 60.91 | 2,119,609 | +0.13(+0.21%) |
Apr 30, 2014 | 58.08 | 60.81 | 57.00 | 60.78 | 3,976,338 | +3.28(+5.70%) |
Apr 29, 2014 | 57.17 | 57.63 | 56.96 | 57.50 | 1,698,981 | +0.71(+1.25%) |
Apr 28, 2014 | 56.05 | 57.09 | 55.81 | 56.79 | 3,528,848 | +0.90(+1.61%) |
Apr 25, 2014 | 56.62 | 56.69 | 55.87 | 55.89 | 1,322,068 | -0.78(-1.38%) |
Apr 24, 2014 | 57.10 | 57.29 | 56.51 | 56.67 | 1,229,458 | +0.06(+0.11%) |
Apr 23, 2014 | 56.95 | 57.18 | 56.52 | 56.61 | 1,195,559 | -0.47(-0.82%) |
Apr 22, 2014 | 57.00 | 57.41 | 56.80 | 57.08 | 865,383 | -0.10(-0.17%) |
Apr 21, 2014 | 57.67 | 57.74 | 57.00 | 57.18 | 808,402 | -0.40(-0.69%) |
Apr 17, 2014 | 56.98 | 57.58 | 57.58 | 57.58 | 1,162,900 | +0.46(+0.81%) |
Apr 16, 2014 | 56.74 | 57.24 | 56.44 | 57.12 | 1,023,920 | +0.91(+1.62%) |
Apr 15, 2014 | 55.70 | 56.33 | 55.33 | 56.21 | 911,967 | +0.68(+1.22%) |
Apr 14, 2014 | 55.39 | 55.78 | 54.91 | 55.53 | 952,060 | +0.48(+0.87%) |
Apr 11, 2014 | 55.31 | 55.88 | 54.92 | 55.05 | 1,248,769 | -0.75(-1.34%) |
Apr 10, 2014 | 56.94 | 57.18 | 55.80 | 55.80 | 1,071,266 | -1.24(-2.17%) |
Apr 09, 2014 | 56.75 | 57.12 | 56.45 | 57.04 | 957,223 | +0.28(+0.49%) |
Apr 08, 2014 | 56.49 | 57.03 | 56.35 | 56.76 | 1,171,766 | +0.33(+0.58%) |
Apr 07, 2014 | 56.99 | 57.33 | 56.05 | 56.43 | 2,598,125 | -0.87(-1.52%) |
Apr 04, 2014 | 58.07 | 58.30 | 57.22 | 57.30 | 2,005,186 | -0.46(-0.80%) |
Apr 03, 2014 | 57.82 | 57.97 | 57.71 | 57.76 | 1,437,616 | +0.08(+0.14%) |
Apr 02, 2014 | 57.33 | 57.80 | 57.15 | 57.68 | 1,424,803 | +0.39(+0.68%) |
Apr 01, 2014 | 57.05 | 57.33 | 56.62 | 57.29 | 965,258 | +0.60(+1.06%) |
Mar 31, 2014 | 56.08 | 57.38 | 56.08 | 56.69 | 1,987,564 | +0.80(+1.43%) |
Mar 28, 2014 | 55.72 | 56.36 | 55.50 | 55.89 | 1,112,011 | +0.48(+0.87%) |
Mar 27, 2014 | 55.87 | 56.17 | 55.37 | 55.41 | 1,747,135 | -0.28(-0.50%) |
Mar 26, 2014 | 56.43 | 56.63 | 55.68 | 55.69 | 778,127 | -0.63(-1.12%) |
Mar 25, 2014 | 55.76 | 57.00 | 55.76 | 56.32 | 1,048,795 | -0.26(-0.46%) |
Mar 24, 2014 | 58.01 | 58.12 | 56.35 | 56.58 | 1,193,890 | -1.17(-2.03%) |
Mar 21, 2014 | 59.16 | 59.16 | 57.50 | 57.75 | 2,076,475 | -0.69(-1.18%) |
Mar 20, 2014 | 57.88 | 58.45 | 57.77 | 58.44 | 613,614 | +0.33(+0.57%) |
Mar 19, 2014 | 58.28 | 58.72 | 57.73 | 58.11 | 874,883 | -0.32(-0.55%) |
Mar 18, 2014 | 58.06 | 58.74 | 57.89 | 58.43 | 879,156 | +0.26(+0.45%) |
Mar 17, 2014 | 57.50 | 58.43 | 57.50 | 58.17 | 1,087,310 | +0.93(+1.62%) |
Mar 14, 2014 | 57.44 | 57.98 | 57.22 | 57.24 | 966,552 | -0.22(-0.38%) |
Mar 13, 2014 | 58.77 | 58.92 | 57.21 | 57.46 | 1,134,469 | -1.16(-1.98%) |
Mar 12, 2014 | 58.24 | 58.71 | 58.02 | 58.62 | 586,263 | -0.01(-0.02%) |
Mar 11, 2014 | 58.78 | 58.93 | 58.46 | 58.63 | 501,890 | -0.02(-0.03%) |
Mar 10, 2014 | 58.73 | 58.94 | 58.45 | 58.65 | 708,086 | -0.13(-0.22%) |
Mar 07, 2014 | 58.98 | 59.12 | 58.55 | 58.78 | 898,332 | +0.12(+0.20%) |
Mar 06, 2014 | 58.24 | 58.83 | 58.19 | 58.66 | 884,474 | +0.38(+0.65%) |
Mar 05, 2014 | 58.98 | 59.16 | 58.24 | 58.28 | 1,166,977 | -0.90(-1.52%) |
Mar 04, 2014 | 58.25 | 59.28 | 58.25 | 59.18 | 1,006,959 | +1.55(+2.69%) |
Mar 03, 2014 | 57.69 | 57.89 | 57.27 | 57.63 | 818,531 | -0.42(-0.72%) |
Feb 28, 2014 | 58.07 | 58.33 | 57.61 | 58.05 | 1,122,554 | +0.06(+0.10%) |
Feb 27, 2014 | 57.66 | 58.34 | 57.49 | 57.99 | 885,624 | +0.35(+0.61%) |
Feb 26, 2014 | 57.73 | 58.02 | 57.47 | 57.64 | 766,088 | +0.14(+0.24%) |
Feb 25, 2014 | 57.42 | 57.80 | 57.23 | 57.50 | 851,480 | -0.06(-0.10%) |
Feb 24, 2014 | 57.33 | 58.08 | 57.30 | 57.56 | 1,292,048 | +0.19(+0.33%) |
Feb 21, 2014 | 57.38 | 57.86 | 57.02 | 57.37 | 1,189,233 | +0.19(+0.33%) |
Feb 20, 2014 | 57.04 | 57.37 | 56.75 | 57.18 | 907,284 | +0.21(+0.37%) |
Feb 19, 2014 | 56.92 | 57.33 | 56.65 | 56.97 | 1,065,876 | -0.04(-0.07%) |
Feb 18, 2014 | 56.06 | 57.12 | 56.03 | 57.01 | 1,402,465 | +0.89(+1.59%) |
Feb 14, 2014 | 55.88 | 56.12 | 56.12 | 56.12 | 1,181,100 | +0.03(+0.05%) |
Feb 13, 2014 | 55.58 | 56.31 | 55.36 | 56.09 | 2,038,041 | +0.23(+0.41%) |
Feb 12, 2014 | 55.69 | 56.09 | 55.18 | 55.86 | 2,278,769 | +0.31(+0.56%) |
Feb 11, 2014 | 54.55 | 55.61 | 54.09 | 55.55 | 2,622,424 | +0.77(+1.41%) |
Feb 10, 2014 | 54.87 | 55.00 | 54.04 | 54.78 | 3,740,489 | -0.45(-0.81%) |
Feb 07, 2014 | 55.28 | 55.59 | 54.88 | 55.23 | 1,804,631 | +0.38(+0.69%) |
Feb 06, 2014 | 55.03 | 55.99 | 54.43 | 54.85 | 2,128,416 | -0.88(-1.58%) |
Feb 05, 2014 | 55.38 | 55.84 | 54.62 | 55.73 | 1,350,206 | +0.21(+0.38%) |
Feb 04, 2014 | 54.54 | 55.72 | 54.36 | 55.52 | 1,250,345 | +1.12(+2.06%) |