Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.17 | 69.31 | 69.31 | 69.31 | 528,320 | -0.91(-1.29%) |
Dec 30, 2014 | 70.52 | 70.80 | 70.17 | 70.22 | 426,385 | -0.41(-0.58%) |
Dec 29, 2014 | 70.47 | 70.87 | 70.10 | 70.63 | 557,388 | +0.11(+0.15%) |
Dec 26, 2014 | 70.52 | 70.81 | 70.25 | 70.52 | 340,097 | +0.36(+0.51%) |
Dec 24, 2014 | 70.42 | 70.17 | 70.17 | 70.17 | 287,244 | -0.25(-0.36%) |
Dec 23, 2014 | 70.74 | 70.74 | 69.86 | 70.42 | 1,303,624 | +0.17(+0.24%) |
Dec 22, 2014 | 69.17 | 70.42 | 68.94 | 70.25 | 1,251,308 | +1.33(+1.94%) |
Dec 19, 2014 | 69.88 | 70.31 | 68.91 | 68.91 | 2,423,595 | -1.02(-1.46%) |
Dec 18, 2014 | 69.65 | 70.13 | 69.40 | 69.94 | 816,147 | +1.01(+1.47%) |
Dec 17, 2014 | 67.78 | 69.11 | 67.75 | 68.92 | 914,519 | +1.17(+1.73%) |
Dec 16, 2014 | 68.37 | 69.33 | 67.69 | 67.75 | 1,090,023 | -0.63(-0.93%) |
Dec 15, 2014 | 69.07 | 69.23 | 67.64 | 68.38 | 1,232,047 | -0.25(-0.37%) |
Dec 12, 2014 | 70.32 | 70.32 | 68.59 | 68.63 | 1,578,074 | -2.15(-3.04%) |
Dec 11, 2014 | 69.51 | 71.03 | 69.38 | 70.78 | 1,830,715 | +1.91(+2.77%) |
Dec 10, 2014 | 70.91 | 70.94 | 68.72 | 68.88 | 1,859,194 | -1.96(-2.77%) |
Dec 09, 2014 | 69.94 | 70.87 | 69.85 | 70.84 | 1,589,632 | +0.38(+0.54%) |
Dec 08, 2014 | 69.95 | 70.90 | 69.53 | 70.45 | 1,613,627 | +0.40(+0.58%) |
Dec 05, 2014 | 68.72 | 70.10 | 68.43 | 70.05 | 1,476,808 | +1.60(+2.34%) |
Dec 04, 2014 | 69.23 | 69.56 | 68.30 | 68.45 | 1,577,905 | -1.12(-1.61%) |
Dec 03, 2014 | 69.13 | 69.72 | 68.80 | 69.57 | 1,878,216 | +0.59(+0.86%) |
Dec 02, 2014 | 69.38 | 69.55 | 68.74 | 68.98 | 1,706,414 | -0.23(-0.33%) |
Dec 01, 2014 | 68.96 | 69.38 | 68.62 | 69.20 | 1,767,815 | +0.00(+0.00%) |
Nov 28, 2014 | 68.59 | 69.31 | 68.44 | 69.20 | 500,850 | +0.74(+1.08%) |
Nov 26, 2014 | 68.72 | 68.46 | 68.46 | 68.46 | 1,060,707 | -0.40(-0.59%) |
Nov 25, 2014 | 68.72 | 69.28 | 68.46 | 68.87 | 1,753,417 | +0.36(+0.52%) |
Nov 24, 2014 | 69.62 | 69.78 | 68.37 | 68.51 | 1,786,875 | -1.25(-1.79%) |
Nov 21, 2014 | 70.01 | 70.48 | 69.44 | 69.76 | 1,730,830 | +0.64(+0.93%) |
Nov 20, 2014 | 68.62 | 69.52 | 68.44 | 69.12 | 1,153,174 | +0.36(+0.52%) |
Nov 19, 2014 | 68.98 | 68.98 | 68.22 | 68.76 | 741,519 | +0.11(+0.17%) |
Nov 18, 2014 | 68.27 | 68.99 | 68.18 | 68.65 | 913,983 | +0.28(+0.41%) |
Nov 17, 2014 | 67.44 | 68.51 | 67.34 | 68.37 | 1,467,686 | +0.83(+1.23%) |
Nov 14, 2014 | 67.31 | 68.21 | 67.25 | 67.53 | 1,150,112 | +0.13(+0.19%) |
Nov 13, 2014 | 67.23 | 67.58 | 66.88 | 67.41 | 1,191,174 | +0.18(+0.27%) |
Nov 12, 2014 | 67.09 | 67.56 | 66.79 | 67.22 | 1,331,441 | -0.40(-0.60%) |
Nov 11, 2014 | 67.06 | 67.71 | 66.78 | 67.63 | 1,020,615 | +0.22(+0.33%) |
Nov 10, 2014 | 67.27 | 67.88 | 66.78 | 67.41 | 1,303,495 | -0.01(-0.01%) |
Nov 07, 2014 | 66.87 | 67.56 | 66.76 | 67.41 | 1,117,379 | +0.24(+0.35%) |
Nov 06, 2014 | 67.59 | 67.83 | 67.12 | 67.18 | 1,373,222 | -0.58(-0.85%) |
Nov 05, 2014 | 67.03 | 67.84 | 66.88 | 67.75 | 1,745,668 | +1.18(+1.77%) |
Nov 04, 2014 | 66.35 | 66.97 | 66.06 | 66.58 | 1,372,359 | -0.02(-0.03%) |
Nov 03, 2014 | 67.28 | 67.40 | 66.36 | 66.60 | 1,854,420 | -0.73(-1.08%) |
Oct 31, 2014 | 65.15 | 67.48 | 64.87 | 67.33 | 2,986,938 | +2.52(+3.89%) |
Oct 30, 2014 | 63.80 | 64.93 | 62.28 | 64.81 | 3,604,270 | +0.26(+0.40%) |
Oct 29, 2014 | 64.48 | 64.75 | 63.89 | 64.55 | 1,789,938 | +0.21(+0.32%) |
Oct 28, 2014 | 62.83 | 64.43 | 62.70 | 64.34 | 1,647,755 | +0.68(+1.07%) |
Oct 27, 2014 | 64.34 | 64.34 | 63.29 | 63.66 | 990,277 | -0.65(-1.00%) |
Oct 24, 2014 | 63.70 | 64.31 | 63.46 | 64.31 | 672,740 | +0.54(+0.85%) |
Oct 23, 2014 | 64.34 | 64.36 | 63.63 | 63.77 | 646,334 | +0.05(+0.07%) |
Oct 22, 2014 | 63.60 | 64.49 | 63.34 | 63.72 | 1,357,580 | +0.02(+0.02%) |
Oct 21, 2014 | 63.02 | 63.77 | 62.43 | 63.71 | 1,350,504 | +1.12(+1.78%) |
Oct 20, 2014 | 62.28 | 62.70 | 62.09 | 62.59 | 1,756,233 | +0.00(+0.00%) |
Oct 17, 2014 | 61.85 | 62.78 | 61.85 | 62.59 | 1,136,361 | +1.09(+1.78%) |
Oct 16, 2014 | 60.99 | 61.92 | 60.63 | 61.50 | 1,624,109 | -0.29(-0.47%) |
Oct 15, 2014 | 61.75 | 61.91 | 60.36 | 61.78 | 2,275,986 | -0.67(-1.07%) |
Oct 14, 2014 | 62.27 | 63.55 | 61.93 | 62.45 | 1,875,430 | +0.44(+0.71%) |
Oct 13, 2014 | 62.68 | 63.14 | 61.95 | 62.01 | 1,362,917 | -0.74(-1.17%) |
Oct 10, 2014 | 63.34 | 63.83 | 62.72 | 62.75 | 1,148,947 | -0.62(-0.97%) |
Oct 09, 2014 | 64.41 | 64.77 | 63.27 | 63.36 | 1,689,715 | -1.21(-1.87%) |
Oct 08, 2014 | 64.15 | 64.61 | 63.41 | 64.57 | 2,341,794 | +0.39(+0.62%) |
Oct 07, 2014 | 64.67 | 64.96 | 64.13 | 64.18 | 1,670,507 | -0.43(-0.66%) |
Oct 06, 2014 | 64.35 | 64.75 | 63.87 | 64.60 | 1,656,254 | +1.11(+1.75%) |
Oct 03, 2014 | 62.39 | 63.66 | 61.97 | 63.49 | 1,413,228 | +1.15(+1.84%) |
Oct 02, 2014 | 62.56 | 63.00 | 62.08 | 62.35 | 1,564,576 | -0.55(-0.87%) |
Oct 01, 2014 | 63.88 | 64.25 | 62.16 | 62.89 | 2,079,426 | -1.08(-1.69%) |
Sep 30, 2014 | 63.81 | 64.09 | 63.68 | 63.97 | 1,255,585 | +0.08(+0.13%) |
Sep 29, 2014 | 63.79 | 64.12 | 63.42 | 63.89 | 676,863 | -0.30(-0.46%) |
Sep 26, 2014 | 63.49 | 64.39 | 63.25 | 64.18 | 609,282 | +0.68(+1.08%) |
Sep 25, 2014 | 64.48 | 64.48 | 63.27 | 63.50 | 918,746 | -1.02(-1.58%) |
Sep 24, 2014 | 64.05 | 64.62 | 63.94 | 64.52 | 754,781 | +0.39(+0.60%) |
Sep 23, 2014 | 64.75 | 64.75 | 63.93 | 64.13 | 1,087,335 | -0.62(-0.95%) |
Sep 22, 2014 | 64.53 | 64.89 | 64.44 | 64.75 | 865,190 | +0.20(+0.31%) |
Sep 19, 2014 | 65.42 | 65.64 | 64.49 | 64.55 | 1,602,486 | -0.80(-1.22%) |
Sep 18, 2014 | 65.35 | 65.63 | 65.15 | 65.35 | 1,277,163 | -0.03(-0.05%) |
Sep 17, 2014 | 65.62 | 65.65 | 65.24 | 65.38 | 809,386 | -0.08(-0.13%) |
Sep 16, 2014 | 65.37 | 65.65 | 65.08 | 65.46 | 1,004,384 | +0.11(+0.16%) |
Sep 15, 2014 | 65.22 | 65.48 | 64.99 | 65.35 | 763,092 | +0.11(+0.16%) |
Sep 12, 2014 | 65.53 | 65.56 | 64.96 | 65.25 | 905,305 | -0.34(-0.52%) |
Sep 11, 2014 | 64.99 | 65.64 | 64.92 | 65.59 | 1,168,383 | +0.76(+1.17%) |
Sep 10, 2014 | 64.85 | 64.91 | 64.47 | 64.83 | 1,302,072 | -0.15(-0.23%) |
Sep 09, 2014 | 65.11 | 65.36 | 64.85 | 64.98 | 1,010,831 | -0.05(-0.07%) |
Sep 08, 2014 | 64.83 | 65.23 | 64.50 | 65.03 | 870,763 | +0.14(+0.21%) |
Sep 05, 2014 | 64.49 | 64.94 | 64.22 | 64.89 | 1,164,833 | +0.42(+0.65%) |
Sep 04, 2014 | 65.01 | 65.74 | 64.45 | 64.47 | 1,457,241 | -0.67(-1.03%) |
Sep 03, 2014 | 64.83 | 65.36 | 64.69 | 65.14 | 1,305,325 | +0.38(+0.59%) |
Sep 02, 2014 | 64.47 | 64.88 | 64.17 | 64.76 | 1,574,983 | +0.47(+0.73%) |
Aug 29, 2014 | 64.06 | 64.29 | 64.29 | 64.29 | 887,431 | +0.28(+0.44%) |
Aug 28, 2014 | 63.89 | 64.15 | 63.78 | 64.01 | 688,817 | -0.21(-0.33%) |
Aug 27, 2014 | 63.67 | 64.25 | 63.65 | 64.22 | 881,134 | +0.29(+0.45%) |
Aug 26, 2014 | 63.61 | 64.01 | 63.57 | 63.93 | 1,205,769 | +0.46(+0.72%) |
Aug 25, 2014 | 63.25 | 63.67 | 62.95 | 63.48 | 1,008,191 | +0.58(+0.93%) |
Aug 22, 2014 | 63.11 | 63.33 | 62.76 | 62.89 | 760,257 | -0.16(-0.25%) |
Aug 21, 2014 | 62.44 | 63.05 | 62.41 | 63.05 | 906,900 | +0.56(+0.90%) |
Aug 20, 2014 | 62.80 | 62.92 | 61.83 | 62.49 | 1,157,215 | -0.46(-0.74%) |
Aug 19, 2014 | 62.17 | 63.19 | 61.86 | 62.95 | 1,601,605 | +1.10(+1.78%) |
Aug 18, 2014 | 62.06 | 62.57 | 61.60 | 61.85 | 1,419,942 | -0.01(-0.01%) |
Aug 15, 2014 | 62.07 | 62.51 | 61.60 | 61.86 | 1,693,982 | -0.11(-0.18%) |
Aug 14, 2014 | 61.95 | 62.17 | 61.83 | 61.97 | 1,410,941 | +0.32(+0.52%) |
Aug 13, 2014 | 61.94 | 62.18 | 61.50 | 61.66 | 1,506,830 | -0.36(-0.57%) |
Aug 12, 2014 | 61.91 | 62.36 | 61.83 | 62.01 | 1,307,731 | -0.19(-0.30%) |
Aug 11, 2014 | 61.10 | 62.61 | 61.03 | 62.20 | 1,856,957 | +1.47(+2.43%) |
Aug 08, 2014 | 60.33 | 60.90 | 60.27 | 60.73 | 1,744,873 | +0.25(+0.41%) |
Aug 07, 2014 | 60.55 | 60.84 | 60.11 | 60.48 | 1,134,220 | -0.03(-0.05%) |
Aug 06, 2014 | 60.06 | 60.55 | 59.87 | 60.51 | 1,343,908 | +0.12(+0.20%) |
Aug 05, 2014 | 60.70 | 60.95 | 60.24 | 60.39 | 1,477,196 | -0.32(-0.52%) |
Aug 04, 2014 | 60.95 | 61.11 | 60.61 | 60.70 | 1,899,666 | -0.41(-0.67%) |
Aug 01, 2014 | 59.60 | 61.20 | 59.40 | 61.11 | 2,274,900 | +1.48(+2.49%) |
Jul 31, 2014 | 56.83 | 60.49 | 56.83 | 59.63 | 5,180,414 | +3.93(+7.05%) |
Jul 30, 2014 | 56.14 | 56.39 | 55.46 | 55.70 | 2,238,741 | -0.41(-0.73%) |
Jul 29, 2014 | 56.20 | 56.42 | 56.04 | 56.11 | 842,877 | -0.06(-0.11%) |
Jul 28, 2014 | 56.29 | 56.40 | 55.96 | 56.17 | 501,130 | -0.11(-0.20%) |
Jul 25, 2014 | 56.86 | 56.91 | 56.27 | 56.29 | 422,862 | -0.67(-1.17%) |
Jul 24, 2014 | 56.58 | 57.10 | 56.58 | 56.95 | 837,113 | +0.30(+0.53%) |
Jul 23, 2014 | 56.74 | 56.81 | 56.23 | 56.65 | 825,609 | +0.00(+0.00%) |
Jul 22, 2014 | 55.87 | 56.79 | 55.87 | 56.65 | 991,137 | +0.79(+1.42%) |
Jul 21, 2014 | 55.86 | 56.09 | 55.70 | 55.86 | 1,082,265 | -0.05(-0.09%) |
Jul 18, 2014 | 55.92 | 56.05 | 55.67 | 55.91 | 680,895 | -0.01(-0.01%) |
Jul 17, 2014 | 55.93 | 56.17 | 55.80 | 55.92 | 913,894 | -0.26(-0.47%) |
Jul 16, 2014 | 55.81 | 56.21 | 55.59 | 56.18 | 649,177 | +0.56(+1.01%) |
Jul 15, 2014 | 55.87 | 55.96 | 55.54 | 55.62 | 965,660 | -0.34(-0.61%) |
Jul 14, 2014 | 56.02 | 56.39 | 55.65 | 55.96 | 932,563 | +0.16(+0.28%) |
Jul 11, 2014 | 56.40 | 56.44 | 55.68 | 55.80 | 1,345,537 | -0.50(-0.89%) |
Jul 10, 2014 | 56.36 | 56.67 | 56.01 | 56.30 | 1,639,780 | -0.53(-0.93%) |
Jul 09, 2014 | 57.77 | 57.90 | 56.76 | 56.83 | 1,165,926 | -0.82(-1.43%) |
Jul 08, 2014 | 58.02 | 58.34 | 57.64 | 57.66 | 1,149,885 | -0.42(-0.72%) |
Jul 07, 2014 | 57.34 | 58.19 | 57.26 | 58.07 | 848,440 | +0.54(+0.95%) |
Jul 03, 2014 | 57.63 | 57.53 | 57.53 | 57.53 | 711,846 | -0.08(-0.13%) |
Jul 02, 2014 | 57.29 | 57.72 | 57.26 | 57.60 | 858,700 | +0.20(+0.34%) |
Jul 01, 2014 | 57.41 | 57.76 | 57.30 | 57.41 | 779,839 | +0.20(+0.34%) |
Jun 30, 2014 | 57.55 | 57.71 | 56.93 | 57.21 | 1,327,812 | -0.44(-0.76%) |
Jun 27, 2014 | 57.19 | 57.85 | 56.98 | 57.65 | 1,814,283 | +0.45(+0.79%) |
Jun 26, 2014 | 56.54 | 57.24 | 56.24 | 57.19 | 888,870 | +0.71(+1.26%) |
Jun 25, 2014 | 56.67 | 56.96 | 56.35 | 56.48 | 830,431 | -0.14(-0.24%) |
Jun 24, 2014 | 57.13 | 57.50 | 56.60 | 56.62 | 670,141 | -0.59(-1.03%) |
Jun 23, 2014 | 57.38 | 57.47 | 56.96 | 57.21 | 845,497 | -0.23(-0.41%) |
Jun 20, 2014 | 57.30 | 57.76 | 57.29 | 57.44 | 1,208,549 | -0.04(-0.07%) |
Jun 19, 2014 | 57.10 | 57.52 | 57.03 | 57.48 | 714,181 | +0.36(+0.64%) |
Jun 18, 2014 | 56.93 | 57.14 | 56.27 | 57.12 | 719,857 | +0.12(+0.21%) |
Jun 17, 2014 | 56.69 | 57.10 | 56.42 | 57.00 | 625,751 | +0.29(+0.52%) |
Jun 16, 2014 | 56.72 | 56.80 | 56.50 | 56.70 | 607,632 | +0.00(+0.00%) |
Jun 13, 2014 | 56.80 | 56.96 | 56.53 | 56.70 | 624,576 | -0.11(-0.19%) |
Jun 12, 2014 | 57.41 | 57.56 | 56.71 | 56.81 | 1,153,370 | -0.53(-0.92%) |
Jun 11, 2014 | 57.62 | 57.85 | 57.29 | 57.34 | 964,871 | -0.31(-0.54%) |
Jun 10, 2014 | 57.53 | 57.81 | 57.35 | 57.65 | 808,105 | -0.29(-0.50%) |
Jun 06, 2014 | 57.56 | 58.08 | 57.56 | 57.94 | 557,852 | +0.36(+0.63%) |
Jun 05, 2014 | 57.21 | 57.70 | 56.86 | 57.57 | 928,792 | +0.57(+1.00%) |
Jun 04, 2014 | 57.95 | 57.97 | 56.73 | 57.01 | 2,015,152 | -0.99(-1.71%) |
Jun 03, 2014 | 58.03 | 58.42 | 57.94 | 58.00 | 1,298,131 | -0.25(-0.43%) |
Jun 02, 2014 | 58.84 | 58.96 | 58.23 | 58.25 | 966,208 | -0.53(-0.90%) |
May 30, 2014 | 58.62 | 59.05 | 58.44 | 58.78 | 1,385,064 | +0.14(+0.23%) |
May 29, 2014 | 58.23 | 59.26 | 57.98 | 58.64 | 1,730,242 | +0.75(+1.29%) |
May 28, 2014 | 57.44 | 58.20 | 57.27 | 57.89 | 1,610,085 | +0.50(+0.87%) |
May 27, 2014 | 57.23 | 57.60 | 57.08 | 57.39 | 907,327 | +0.11(+0.20%) |
May 23, 2014 | 57.25 | 57.28 | 57.28 | 57.28 | 954,725 | +0.06(+0.11%) |
May 22, 2014 | 57.61 | 57.89 | 57.19 | 57.22 | 528,558 | -0.61(-1.06%) |
May 21, 2014 | 58.56 | 58.56 | 57.78 | 57.83 | 1,048,736 | -0.42(-0.71%) |
May 20, 2014 | 57.97 | 58.29 | 57.72 | 58.25 | 1,379,361 | +0.33(+0.56%) |
May 19, 2014 | 57.90 | 57.97 | 57.59 | 57.92 | 1,091,514 | -0.08(-0.14%) |
May 16, 2014 | 57.71 | 58.11 | 57.59 | 58.00 | 743,539 | +0.29(+0.51%) |
May 15, 2014 | 58.41 | 58.42 | 57.54 | 57.71 | 900,936 | -0.94(-1.60%) |
May 14, 2014 | 58.51 | 58.90 | 58.28 | 58.65 | 1,264,238 | +0.18(+0.31%) |
May 13, 2014 | 58.50 | 58.65 | 58.21 | 58.47 | 1,366,435 | +0.04(+0.06%) |
May 12, 2014 | 58.10 | 58.73 | 58.10 | 58.43 | 943,072 | +0.46(+0.79%) |
May 09, 2014 | 58.22 | 58.54 | 57.81 | 57.97 | 1,246,243 | +0.14(+0.23%) |
May 08, 2014 | 58.03 | 58.37 | 57.51 | 57.83 | 1,301,248 | -0.26(-0.44%) |
May 07, 2014 | 57.09 | 58.12 | 56.91 | 58.09 | 1,851,557 | +1.22(+2.15%) |
May 06, 2014 | 56.90 | 57.27 | 56.68 | 56.87 | 1,314,284 | -0.07(-0.12%) |
May 05, 2014 | 57.29 | 57.40 | 56.67 | 56.94 | 1,973,892 | -0.63(-1.09%) |
May 02, 2014 | 56.77 | 57.64 | 56.62 | 57.56 | 2,423,520 | +0.80(+1.41%) |
May 01, 2014 | 58.50 | 58.54 | 56.57 | 56.76 | 4,671,818 | -3.25(-5.41%) |
Apr 30, 2014 | 60.16 | 60.67 | 59.78 | 60.01 | 2,125,577 | -0.12(-0.20%) |
Apr 29, 2014 | 60.24 | 60.92 | 60.13 | 60.13 | 953,865 | -0.05(-0.09%) |
Apr 28, 2014 | 61.59 | 61.59 | 59.99 | 60.18 | 928,287 | -1.13(-1.84%) |
Apr 25, 2014 | 60.83 | 61.40 | 60.39 | 61.31 | 988,932 | +0.46(+0.76%) |
Apr 24, 2014 | 60.88 | 61.30 | 60.51 | 60.85 | 750,047 | +0.00(+0.00%) |
Apr 23, 2014 | 60.42 | 60.89 | 60.33 | 60.85 | 692,918 | +0.50(+0.82%) |
Apr 22, 2014 | 60.25 | 60.49 | 59.92 | 60.36 | 1,102,213 | +0.09(+0.15%) |
Apr 21, 2014 | 60.43 | 60.43 | 59.87 | 60.27 | 524,030 | -0.20(-0.32%) |
Apr 17, 2014 | 61.06 | 60.46 | 60.46 | 60.46 | 959,492 | -0.66(-1.07%) |
Apr 16, 2014 | 60.28 | 61.12 | 60.19 | 61.12 | 1,235,924 | +1.16(+1.94%) |
Apr 15, 2014 | 59.78 | 60.17 | 59.38 | 59.96 | 1,118,167 | +0.24(+0.40%) |
Apr 14, 2014 | 59.39 | 60.12 | 59.09 | 59.72 | 792,566 | +0.76(+1.29%) |
Apr 11, 2014 | 59.66 | 59.71 | 58.83 | 58.96 | 901,050 | -0.87(-1.45%) |
Apr 10, 2014 | 60.31 | 61.05 | 59.69 | 59.82 | 965,050 | -0.72(-1.19%) |
Apr 09, 2014 | 60.42 | 61.03 | 59.90 | 60.54 | 1,067,533 | +0.28(+0.46%) |
Apr 08, 2014 | 59.04 | 60.68 | 58.77 | 60.27 | 2,851,043 | +1.47(+2.50%) |
Apr 07, 2014 | 58.79 | 59.43 | 58.39 | 58.80 | 1,432,909 | -0.12(-0.20%) |
Apr 04, 2014 | 60.02 | 60.13 | 58.74 | 58.92 | 1,655,584 | -0.97(-1.62%) |
Apr 03, 2014 | 59.87 | 59.92 | 59.10 | 59.89 | 1,030,949 | +0.02(+0.03%) |
Apr 02, 2014 | 59.91 | 60.31 | 59.35 | 59.87 | 1,190,414 | -0.07(-0.11%) |
Apr 01, 2014 | 59.98 | 60.13 | 59.47 | 59.94 | 953,913 | +0.04(+0.06%) |
Mar 31, 2014 | 59.80 | 59.91 | 59.35 | 59.90 | 926,806 | +0.40(+0.67%) |
Mar 28, 2014 | 59.37 | 59.69 | 59.08 | 59.51 | 872,495 | +0.57(+0.96%) |
Mar 27, 2014 | 58.58 | 59.19 | 58.23 | 58.94 | 1,272,461 | +0.55(+0.94%) |
Mar 26, 2014 | 59.23 | 59.41 | 58.37 | 58.39 | 1,173,135 | -0.50(-0.84%) |
Mar 25, 2014 | 59.08 | 59.44 | 58.74 | 58.89 | 939,377 | +0.15(+0.26%) |
Mar 24, 2014 | 59.14 | 59.32 | 58.60 | 58.74 | 737,808 | -0.29(-0.50%) |
Mar 21, 2014 | 59.14 | 59.56 | 58.92 | 59.03 | 1,519,899 | +0.05(+0.09%) |
Mar 20, 2014 | 58.67 | 59.24 | 58.54 | 58.98 | 856,193 | +0.11(+0.18%) |
Mar 19, 2014 | 59.69 | 59.69 | 58.73 | 58.87 | 709,109 | -0.68(-1.14%) |
Mar 18, 2014 | 59.15 | 59.60 | 59.00 | 59.55 | 983,121 | +0.41(+0.69%) |
Mar 17, 2014 | 58.96 | 59.52 | 58.84 | 59.14 | 1,110,168 | +0.26(+0.43%) |
Mar 14, 2014 | 58.74 | 59.35 | 58.65 | 58.89 | 1,028,418 | +0.12(+0.21%) |
Mar 13, 2014 | 59.20 | 59.55 | 58.75 | 58.77 | 1,420,486 | -0.31(-0.52%) |
Mar 12, 2014 | 59.06 | 59.88 | 58.95 | 59.08 | 1,646,335 | -0.52(-0.87%) |
Mar 11, 2014 | 60.64 | 60.73 | 59.35 | 59.60 | 1,362,321 | -1.09(-1.80%) |
Mar 10, 2014 | 60.06 | 60.72 | 59.99 | 60.69 | 1,251,125 | +0.43(+0.71%) |
Mar 07, 2014 | 60.48 | 60.79 | 59.93 | 60.26 | 1,347,739 | -0.20(-0.34%) |
Mar 06, 2014 | 59.11 | 60.57 | 58.85 | 60.46 | 1,912,259 | +1.41(+2.39%) |
Mar 05, 2014 | 59.24 | 59.36 | 58.59 | 59.05 | 1,418,108 | -0.33(-0.56%) |
Mar 04, 2014 | 59.78 | 59.85 | 59.17 | 59.38 | 1,702,107 | +0.29(+0.50%) |
Mar 03, 2014 | 59.44 | 59.44 | 58.74 | 59.09 | 1,599,482 | -0.89(-1.48%) |
Feb 28, 2014 | 59.87 | 60.20 | 59.56 | 59.98 | 1,282,919 | +0.09(+0.15%) |
Feb 27, 2014 | 60.12 | 60.24 | 59.63 | 59.89 | 1,307,010 | -0.41(-0.69%) |
Feb 26, 2014 | 60.27 | 60.76 | 60.15 | 60.30 | 1,079,004 | +0.02(+0.04%) |
Feb 25, 2014 | 60.09 | 60.70 | 59.99 | 60.28 | 1,212,821 | +0.10(+0.16%) |
Feb 24, 2014 | 59.99 | 60.83 | 59.80 | 60.18 | 1,562,380 | +0.38(+0.64%) |
Feb 21, 2014 | 59.63 | 59.96 | 59.52 | 59.80 | 1,979,549 | +0.17(+0.29%) |
Feb 20, 2014 | 58.99 | 59.96 | 58.89 | 59.63 | 1,372,623 | +0.56(+0.94%) |
Feb 19, 2014 | 58.86 | 59.29 | 58.69 | 59.07 | 1,438,898 | +0.07(+0.11%) |
Feb 18, 2014 | 59.16 | 59.46 | 58.85 | 59.00 | 1,233,406 | -0.23(-0.39%) |
Feb 14, 2014 | 58.19 | 59.23 | 59.23 | 59.23 | 2,191,210 | +0.95(+1.63%) |
Feb 13, 2014 | 57.15 | 58.33 | 56.51 | 58.28 | 2,835,648 | +1.30(+2.29%) |
Feb 12, 2014 | 56.98 | 57.35 | 56.61 | 56.98 | 1,331,926 | -0.35(-0.62%) |
Feb 11, 2014 | 56.29 | 57.39 | 55.97 | 57.33 | 1,382,469 | +1.34(+2.39%) |
Feb 10, 2014 | 56.34 | 56.57 | 55.73 | 56.00 | 1,389,040 | -0.43(-0.76%) |
Feb 07, 2014 | 56.49 | 57.12 | 56.23 | 56.43 | 1,122,910 | +0.05(+0.09%) |
Feb 06, 2014 | 55.75 | 56.55 | 55.75 | 56.37 | 1,150,330 | +0.65(+1.16%) |
Feb 05, 2014 | 55.13 | 56.12 | 54.87 | 55.73 | 1,828,800 | +0.56(+1.02%) |
Feb 04, 2014 | 55.97 | 56.14 | 54.98 | 55.16 | 2,351,155 | -0.69(-1.24%) |
Feb 03, 2014 | 56.73 | 57.15 | 55.77 | 55.86 | 1,297,338 | -1.00(-1.76%) |
Jan 31, 2014 | 57.05 | 57.31 | 56.82 | 56.85 | 887,485 | -0.66(-1.15%) |
Jan 30, 2014 | 57.09 | 57.63 | 56.76 | 57.51 | 908,021 | +0.52(+0.91%) |
Jan 29, 2014 | 57.82 | 57.93 | 56.97 | 57.00 | 1,173,007 | -1.14(-1.96%) |
Jan 28, 2014 | 57.80 | 58.32 | 57.54 | 58.14 | 1,240,783 | +0.33(+0.57%) |
Jan 27, 2014 | 58.04 | 58.47 | 57.32 | 57.81 | 2,020,182 | -0.46(-0.79%) |
Jan 24, 2014 | 59.85 | 59.92 | 58.26 | 58.26 | 1,699,995 | -1.85(-3.07%) |
Jan 23, 2014 | 60.54 | 61.14 | 60.02 | 60.11 | 1,337,377 | -0.74(-1.22%) |
Jan 22, 2014 | 61.39 | 61.39 | 60.65 | 60.85 | 877,316 | -0.19(-0.31%) |
Jan 21, 2014 | 61.06 | 61.15 | 60.61 | 61.04 | 880,838 | +0.03(+0.05%) |
Jan 17, 2014 | 61.06 | 61.01 | 61.01 | 61.01 | 669,738 | -0.13(-0.21%) |
Jan 16, 2014 | 61.16 | 61.28 | 60.58 | 61.14 | 1,282,679 | -0.08(-0.13%) |
Jan 15, 2014 | 61.39 | 61.39 | 61.06 | 61.22 | 1,165,493 | -0.17(-0.28%) |
Jan 14, 2014 | 60.71 | 61.71 | 60.64 | 61.39 | 862,421 | +0.56(+0.93%) |
Jan 13, 2014 | 60.82 | 61.22 | 60.76 | 60.83 | 919,805 | -0.29(-0.48%) |
Jan 10, 2014 | 61.03 | 61.54 | 60.79 | 61.12 | 746,724 | +0.17(+0.27%) |
Jan 09, 2014 | 61.24 | 61.42 | 60.74 | 60.96 | 951,227 | -0.07(-0.12%) |
Jan 08, 2014 | 61.09 | 61.40 | 60.86 | 61.03 | 926,253 | -0.24(-0.39%) |
Jan 07, 2014 | 60.93 | 61.45 | 60.90 | 61.27 | 1,290,134 | +0.42(+0.69%) |
Jan 06, 2014 | 61.23 | 61.44 | 60.74 | 60.85 | 1,635,827 | -0.12(-0.20%) |
Jan 03, 2014 | 61.30 | 61.30 | 60.75 | 60.97 | 832,388 | -0.50(-0.82%) |