Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 74.46 | 74.81 | 72.34 | 72.66 | 508,170 | -1.90(-2.55%) |
Jan 29, 2015 | 72.81 | 74.69 | 72.81 | 74.56 | 225,225 | +1.74(+2.40%) |
Jan 28, 2015 | 74.69 | 75.37 | 72.41 | 72.82 | 252,754 | -1.65(-2.22%) |
Jan 27, 2015 | 73.68 | 74.83 | 72.77 | 74.47 | 215,058 | -0.08(-0.11%) |
Jan 26, 2015 | 71.64 | 75.01 | 71.63 | 74.55 | 530,242 | +3.37(+4.74%) |
Jan 23, 2015 | 70.48 | 72.27 | 70.45 | 71.18 | 661,336 | +0.52(+0.73%) |
Jan 22, 2015 | 70.76 | 71.33 | 70.30 | 70.67 | 496,256 | +0.45(+0.64%) |
Jan 21, 2015 | 70.76 | 71.40 | 69.59 | 70.21 | 666,417 | -1.50(-2.09%) |
Jan 20, 2015 | 73.30 | 73.30 | 71.06 | 71.71 | 249,029 | -1.68(-2.29%) |
Jan 16, 2015 | 70.21 | 73.47 | 70.21 | 73.40 | 237,477 | +2.77(+3.92%) |
Jan 15, 2015 | 73.36 | 73.40 | 70.48 | 70.63 | 309,173 | -2.53(-3.46%) |
Jan 14, 2015 | 73.30 | 73.57 | 71.64 | 73.16 | 178,780 | -1.36(-1.82%) |
Jan 13, 2015 | 76.72 | 77.12 | 73.97 | 74.52 | 281,099 | -1.46(-1.93%) |
Jan 12, 2015 | 76.03 | 76.47 | 75.18 | 75.98 | 250,254 | +0.08(+0.11%) |
Jan 09, 2015 | 78.03 | 78.08 | 75.75 | 75.90 | 292,195 | -2.35(-3.00%) |
Jan 08, 2015 | 78.75 | 79.68 | 77.78 | 78.25 | 368,728 | +0.71(+0.91%) |
Jan 07, 2015 | 77.78 | 78.14 | 76.35 | 77.54 | 290,731 | +0.51(+0.66%) |
Jan 06, 2015 | 79.87 | 80.76 | 76.21 | 77.04 | 227,051 | -2.45(-3.08%) |
Jan 05, 2015 | 80.01 | 80.35 | 78.94 | 79.49 | 207,872 | -0.94(-1.17%) |
Jan 02, 2015 | 81.38 | 81.95 | 78.93 | 80.43 | 153,918 | -0.58(-0.71%) |
Dec 31, 2014 | 82.30 | 81.01 | 81.01 | 81.01 | 114,838 | -0.96(-1.17%) |
Dec 30, 2014 | 82.23 | 83.32 | 81.67 | 81.96 | 116,324 | -0.54(-0.66%) |
Dec 29, 2014 | 81.48 | 82.73 | 81.22 | 82.51 | 118,444 | +0.84(+1.03%) |
Dec 26, 2014 | 81.74 | 82.28 | 81.32 | 81.67 | 86,522 | +0.54(+0.67%) |
Dec 24, 2014 | 81.18 | 81.12 | 81.12 | 81.12 | 80,099 | +0.37(+0.46%) |
Dec 23, 2014 | 81.67 | 82.48 | 80.54 | 80.75 | 165,880 | -0.40(-0.49%) |
Dec 22, 2014 | 80.92 | 82.07 | 80.45 | 81.15 | 152,167 | +0.05(+0.07%) |
Dec 19, 2014 | 80.15 | 81.60 | 78.86 | 81.10 | 578,851 | +1.27(+1.60%) |
Dec 18, 2014 | 79.88 | 80.46 | 78.08 | 79.82 | 235,979 | +0.76(+0.96%) |
Dec 17, 2014 | 76.00 | 79.13 | 74.98 | 79.06 | 308,149 | +3.15(+4.14%) |
Dec 16, 2014 | 77.21 | 78.08 | 75.79 | 75.92 | 286,075 | -1.67(-2.16%) |
Dec 15, 2014 | 79.65 | 80.31 | 76.57 | 77.59 | 399,065 | -2.83(-3.52%) |
Dec 12, 2014 | 80.91 | 81.94 | 80.30 | 80.42 | 318,359 | -1.27(-1.56%) |
Dec 11, 2014 | 82.02 | 83.16 | 81.58 | 81.69 | 202,855 | -0.02(-0.02%) |
Dec 10, 2014 | 83.32 | 84.27 | 81.67 | 81.71 | 129,767 | -2.30(-2.73%) |
Dec 09, 2014 | 80.12 | 84.05 | 79.70 | 84.01 | 207,135 | +2.95(+3.64%) |
Dec 08, 2014 | 82.43 | 82.90 | 80.60 | 81.06 | 149,994 | -1.84(-2.22%) |
Dec 05, 2014 | 82.63 | 83.75 | 81.95 | 82.90 | 199,048 | +0.35(+0.43%) |
Dec 04, 2014 | 81.62 | 82.61 | 81.48 | 82.55 | 206,379 | +0.60(+0.73%) |
Dec 03, 2014 | 79.93 | 82.33 | 79.86 | 81.95 | 221,626 | +1.82(+2.27%) |
Dec 02, 2014 | 78.69 | 80.73 | 78.69 | 80.14 | 192,012 | +1.44(+1.83%) |
Dec 01, 2014 | 80.80 | 81.30 | 78.35 | 78.70 | 194,119 | -2.21(-2.73%) |
Nov 28, 2014 | 81.24 | 82.11 | 80.62 | 80.91 | 177,820 | -0.03(-0.03%) |
Nov 26, 2014 | 80.39 | 80.93 | 80.93 | 80.93 | 170,708 | +0.66(+0.82%) |
Nov 25, 2014 | 80.21 | 81.14 | 79.48 | 80.27 | 211,390 | +0.41(+0.51%) |
Nov 24, 2014 | 79.89 | 80.24 | 79.64 | 79.87 | 168,555 | +0.16(+0.20%) |
Nov 21, 2014 | 80.18 | 80.31 | 79.15 | 79.71 | 196,505 | +0.76(+0.96%) |
Nov 20, 2014 | 77.42 | 79.05 | 77.28 | 78.95 | 181,491 | +1.12(+1.44%) |
Nov 19, 2014 | 77.81 | 78.32 | 76.89 | 77.83 | 129,859 | +0.16(+0.21%) |
Nov 18, 2014 | 77.94 | 79.57 | 77.57 | 77.67 | 134,243 | -0.15(-0.20%) |
Nov 17, 2014 | 78.51 | 78.51 | 77.07 | 77.82 | 230,737 | -0.70(-0.90%) |
Nov 14, 2014 | 78.54 | 79.42 | 78.44 | 78.52 | 176,620 | +0.41(+0.52%) |
Nov 13, 2014 | 79.71 | 80.23 | 77.91 | 78.12 | 186,697 | -1.60(-2.00%) |
Nov 12, 2014 | 78.50 | 80.14 | 78.50 | 79.71 | 217,604 | +1.04(+1.32%) |
Nov 11, 2014 | 78.02 | 79.00 | 77.68 | 78.68 | 135,510 | +0.62(+0.80%) |
Nov 10, 2014 | 78.66 | 79.26 | 77.17 | 78.05 | 251,111 | -0.67(-0.85%) |
Nov 07, 2014 | 77.69 | 78.97 | 77.51 | 78.72 | 331,929 | +0.91(+1.17%) |
Nov 06, 2014 | 76.61 | 77.85 | 76.01 | 77.81 | 315,614 | +1.14(+1.48%) |
Nov 05, 2014 | 76.49 | 77.99 | 76.17 | 76.67 | 314,989 | +0.97(+1.27%) |
Nov 04, 2014 | 76.25 | 76.56 | 75.29 | 75.71 | 156,418 | -0.91(-1.19%) |
Nov 03, 2014 | 77.05 | 77.32 | 76.02 | 76.62 | 366,532 | -0.43(-0.56%) |
Oct 31, 2014 | 76.71 | 77.53 | 76.19 | 77.05 | 214,068 | +1.21(+1.59%) |
Oct 30, 2014 | 74.63 | 75.98 | 74.63 | 75.84 | 420,648 | +1.05(+1.40%) |
Oct 29, 2014 | 75.45 | 76.44 | 74.28 | 74.80 | 407,869 | -1.03(-1.36%) |
Oct 28, 2014 | 74.83 | 76.49 | 74.10 | 75.83 | 623,955 | +1.74(+2.35%) |
Oct 27, 2014 | 74.90 | 75.12 | 75.12 | 74.09 | 465,641 | -1.04(-1.38%) |
Oct 24, 2014 | 74.25 | 77.40 | 72.75 | 75.12 | 652,899 | +0.42(+0.57%) |
Oct 23, 2014 | 67.98 | 77.16 | 67.78 | 74.70 | 1,415,210 | +9.57(+14.69%) |
Oct 22, 2014 | 66.84 | 68.24 | 64.44 | 65.13 | 516,894 | -1.82(-2.72%) |
Oct 21, 2014 | 67.56 | 67.90 | 66.34 | 66.95 | 201,240 | -0.36(-0.54%) |
Oct 20, 2014 | 65.87 | 67.32 | 65.86 | 67.31 | 201,238 | +1.36(+2.07%) |
Oct 17, 2014 | 65.77 | 67.07 | 65.08 | 65.95 | 348,412 | +0.97(+1.50%) |
Oct 16, 2014 | 63.55 | 65.08 | 63.25 | 64.98 | 339,249 | +1.03(+1.61%) |
Oct 15, 2014 | 61.70 | 64.39 | 60.86 | 63.95 | 397,750 | +1.22(+1.94%) |
Oct 14, 2014 | 61.06 | 63.27 | 59.07 | 62.73 | 576,290 | +0.37(+0.59%) |
Oct 13, 2014 | 65.35 | 65.45 | 62.19 | 62.36 | 661,627 | -3.75(-5.68%) |
Oct 10, 2014 | 65.50 | 67.22 | 64.94 | 66.11 | 221,774 | +0.36(+0.55%) |
Oct 09, 2014 | 66.86 | 67.28 | 65.63 | 65.75 | 241,033 | -1.17(-1.75%) |
Oct 08, 2014 | 65.07 | 66.96 | 64.83 | 66.92 | 218,151 | +1.93(+2.97%) |
Oct 07, 2014 | 66.35 | 66.60 | 64.99 | 64.99 | 195,970 | -1.74(-2.61%) |
Oct 06, 2014 | 67.43 | 68.50 | 66.61 | 66.74 | 239,318 | -0.64(-0.95%) |
Oct 03, 2014 | 66.52 | 67.70 | 65.65 | 67.38 | 368,882 | +1.63(+2.48%) |
Oct 02, 2014 | 64.72 | 66.58 | 64.55 | 65.74 | 566,328 | +2.17(+3.42%) |
Oct 01, 2014 | 65.69 | 65.69 | 63.47 | 63.57 | 344,028 | -2.01(-3.07%) |
Sep 30, 2014 | 66.34 | 66.76 | 65.45 | 65.58 | 294,585 | -0.77(-1.16%) |
Sep 29, 2014 | 64.55 | 66.59 | 64.49 | 66.35 | 466,820 | +0.97(+1.48%) |
Sep 26, 2014 | 65.85 | 66.28 | 65.37 | 65.38 | 352,052 | -0.41(-0.63%) |
Sep 25, 2014 | 65.81 | 66.35 | 64.89 | 65.80 | 312,226 | -0.14(-0.21%) |
Sep 24, 2014 | 65.89 | 66.49 | 65.50 | 65.93 | 315,366 | +0.10(+0.15%) |
Sep 23, 2014 | 66.59 | 66.86 | 65.54 | 65.83 | 422,262 | -1.33(-1.99%) |
Sep 22, 2014 | 68.61 | 69.01 | 66.65 | 67.17 | 345,084 | -1.76(-2.55%) |
Sep 19, 2014 | 70.28 | 70.74 | 68.92 | 68.93 | 392,397 | -1.05(-1.50%) |
Sep 18, 2014 | 70.86 | 71.35 | 69.91 | 69.97 | 230,504 | -0.81(-1.15%) |
Sep 17, 2014 | 68.64 | 72.33 | 68.53 | 70.79 | 648,631 | +2.21(+3.22%) |
Sep 16, 2014 | 67.44 | 68.76 | 67.11 | 68.58 | 747,049 | +0.86(+1.27%) |
Sep 15, 2014 | 68.01 | 68.26 | 67.34 | 67.72 | 175,065 | -0.43(-0.64%) |
Sep 12, 2014 | 68.25 | 68.87 | 67.43 | 68.15 | 286,695 | -0.04(-0.05%) |
Sep 11, 2014 | 67.63 | 68.82 | 67.63 | 68.19 | 144,826 | +0.03(+0.04%) |
Sep 10, 2014 | 69.04 | 69.04 | 67.86 | 68.16 | 204,198 | -0.89(-1.29%) |
Sep 09, 2014 | 68.99 | 70.14 | 68.21 | 69.05 | 302,592 | +0.05(+0.08%) |
Sep 08, 2014 | 69.50 | 69.76 | 68.33 | 69.00 | 417,047 | -0.75(-1.07%) |
Sep 05, 2014 | 70.83 | 71.04 | 69.41 | 69.75 | 364,358 | -1.47(-2.06%) |
Sep 04, 2014 | 70.57 | 72.08 | 70.30 | 71.22 | 378,229 | +0.92(+1.31%) |
Sep 03, 2014 | 70.83 | 70.89 | 70.03 | 70.30 | 287,056 | -0.31(-0.43%) |
Sep 02, 2014 | 72.40 | 72.41 | 70.56 | 70.60 | 283,921 | -1.70(-2.35%) |
Aug 29, 2014 | 71.86 | 72.30 | 72.30 | 72.30 | 227,507 | +0.58(+0.80%) |
Aug 28, 2014 | 71.45 | 72.35 | 70.71 | 71.72 | 269,126 | -0.14(-0.20%) |
Aug 27, 2014 | 72.39 | 72.79 | 71.71 | 71.87 | 256,341 | -0.33(-0.46%) |
Aug 26, 2014 | 71.68 | 72.65 | 71.67 | 72.20 | 270,190 | +0.77(+1.08%) |
Aug 25, 2014 | 70.62 | 71.90 | 70.47 | 71.43 | 305,047 | +1.26(+1.80%) |
Aug 22, 2014 | 70.56 | 70.83 | 69.91 | 70.17 | 386,070 | -0.41(-0.57%) |
Aug 21, 2014 | 70.59 | 70.90 | 69.56 | 70.57 | 277,246 | +0.05(+0.08%) |
Aug 20, 2014 | 70.32 | 71.07 | 69.98 | 70.52 | 338,680 | +0.03(+0.04%) |
Aug 19, 2014 | 71.13 | 72.03 | 70.48 | 70.49 | 364,068 | -0.57(-0.80%) |
Aug 18, 2014 | 69.89 | 71.21 | 69.89 | 71.06 | 248,877 | +1.59(+2.29%) |
Aug 15, 2014 | 70.68 | 70.80 | 68.61 | 69.46 | 319,314 | -0.71(-1.01%) |
Aug 14, 2014 | 69.60 | 70.51 | 69.50 | 70.18 | 272,661 | +0.86(+1.25%) |
Aug 13, 2014 | 69.11 | 69.86 | 68.35 | 69.31 | 432,972 | +0.54(+0.79%) |
Aug 12, 2014 | 68.44 | 69.26 | 68.12 | 68.77 | 445,908 | +0.33(+0.49%) |
Aug 11, 2014 | 67.97 | 69.10 | 67.74 | 68.44 | 323,443 | +0.86(+1.27%) |
Aug 08, 2014 | 66.38 | 67.53 | 66.35 | 67.58 | 302,084 | +1.41(+2.14%) |
Aug 07, 2014 | 66.77 | 67.31 | 66.01 | 66.17 | 306,701 | -0.43(-0.65%) |
Aug 06, 2014 | 65.91 | 66.83 | 65.37 | 66.60 | 444,314 | +0.35(+0.53%) |
Aug 05, 2014 | 66.56 | 67.38 | 65.92 | 66.25 | 415,301 | -0.67(-1.01%) |
Aug 04, 2014 | 67.22 | 67.39 | 66.47 | 66.93 | 375,992 | +0.11(+0.16%) |
Aug 01, 2014 | 66.52 | 67.48 | 66.36 | 66.82 | 549,112 | +0.29(+0.43%) |
Jul 31, 2014 | 66.72 | 67.30 | 66.32 | 66.53 | 721,973 | -0.54(-0.81%) |
Jul 30, 2014 | 67.82 | 68.00 | 66.60 | 67.07 | 471,337 | -0.48(-0.71%) |
Jul 29, 2014 | 67.93 | 68.87 | 67.44 | 67.55 | 380,162 | -0.40(-0.58%) |
Jul 28, 2014 | 68.68 | 69.10 | 67.80 | 67.94 | 717,690 | -0.73(-1.06%) |
Jul 25, 2014 | 70.47 | 70.75 | 68.20 | 68.67 | 693,257 | -2.01(-2.84%) |
Jul 24, 2014 | 69.95 | 72.32 | 68.97 | 70.68 | 863,073 | -2.01(-2.76%) |
Jul 23, 2014 | 72.91 | 73.03 | 72.34 | 72.69 | 307,167 | -0.07(-0.10%) |
Jul 22, 2014 | 74.14 | 74.14 | 72.56 | 72.76 | 308,684 | -0.97(-1.32%) |
Jul 21, 2014 | 73.42 | 73.89 | 72.35 | 73.73 | 265,528 | +0.07(+0.10%) |
Jul 18, 2014 | 72.56 | 73.74 | 72.39 | 73.66 | 394,161 | +1.06(+1.46%) |
Jul 17, 2014 | 73.32 | 73.64 | 72.37 | 72.60 | 395,097 | -1.64(-2.21%) |
Jul 16, 2014 | 74.70 | 74.70 | 73.78 | 74.23 | 464,340 | +0.23(+0.32%) |
Jul 15, 2014 | 75.36 | 75.66 | 73.61 | 74.00 | 808,341 | -0.95(-1.27%) |
Jul 14, 2014 | 75.44 | 75.81 | 74.54 | 74.95 | 193,633 | -0.11(-0.14%) |
Jul 11, 2014 | 75.09 | 75.49 | 74.34 | 75.06 | 270,605 | -0.21(-0.28%) |
Jul 10, 2014 | 74.84 | 75.79 | 74.30 | 75.27 | 280,429 | -0.56(-0.74%) |
Jul 09, 2014 | 76.09 | 76.84 | 75.58 | 75.83 | 563,517 | -0.04(-0.05%) |
Jul 08, 2014 | 77.08 | 77.09 | 75.84 | 75.86 | 685,203 | -1.27(-1.65%) |
Jul 07, 2014 | 78.30 | 78.55 | 76.75 | 77.13 | 674,932 | -1.48(-1.88%) |
Jul 03, 2014 | 77.61 | 78.61 | 78.61 | 78.61 | 255,658 | +1.13(+1.46%) |
Jul 02, 2014 | 76.55 | 77.63 | 76.04 | 77.47 | 456,825 | +1.12(+1.46%) |
Jul 01, 2014 | 76.30 | 76.86 | 75.75 | 76.36 | 338,088 | +0.48(+0.63%) |
Jun 30, 2014 | 75.27 | 76.13 | 75.02 | 75.88 | 280,430 | +0.49(+0.64%) |
Jun 27, 2014 | 74.75 | 75.40 | 74.36 | 75.40 | 380,158 | +0.42(+0.56%) |
Jun 26, 2014 | 74.80 | 75.18 | 73.82 | 74.97 | 215,168 | +0.37(+0.49%) |
Jun 25, 2014 | 72.97 | 74.81 | 72.91 | 74.60 | 439,170 | +1.39(+1.91%) |
Jun 24, 2014 | 73.44 | 73.71 | 73.15 | 73.21 | 806,965 | -0.34(-0.46%) |
Jun 23, 2014 | 73.58 | 73.80 | 73.49 | 73.55 | 654,182 | -0.03(-0.04%) |
Jun 20, 2014 | 73.85 | 73.97 | 73.51 | 73.58 | 901,429 | -0.03(-0.04%) |
Jun 19, 2014 | 73.58 | 73.97 | 73.38 | 73.60 | 275,480 | -0.01(-0.01%) |
Jun 18, 2014 | 73.07 | 74.03 | 72.85 | 73.61 | 518,283 | +0.59(+0.81%) |
Jun 17, 2014 | 72.44 | 73.35 | 72.14 | 73.02 | 364,218 | +0.68(+0.93%) |
Jun 16, 2014 | 71.20 | 72.81 | 71.20 | 72.34 | 869,090 | +1.21(+1.71%) |
Jun 13, 2014 | 71.21 | 71.70 | 70.08 | 71.13 | 464,585 | +0.14(+0.20%) |
Jun 12, 2014 | 73.05 | 73.33 | 70.55 | 70.99 | 747,578 | -2.21(-3.01%) |
Jun 11, 2014 | 73.31 | 73.69 | 72.64 | 73.19 | 301,737 | -0.16(-0.22%) |
Jun 10, 2014 | 73.60 | 73.91 | 73.28 | 73.35 | 377,106 | -0.28(-0.38%) |
Jun 06, 2014 | 73.89 | 74.04 | 73.49 | 73.63 | 345,820 | +0.28(+0.38%) |
Jun 05, 2014 | 73.76 | 73.78 | 72.88 | 73.35 | 384,439 | -0.34(-0.46%) |
Jun 04, 2014 | 73.20 | 73.80 | 72.90 | 73.69 | 383,760 | +0.43(+0.59%) |
Jun 03, 2014 | 72.52 | 73.95 | 72.33 | 73.26 | 500,169 | +0.59(+0.81%) |
Jun 02, 2014 | 72.92 | 72.92 | 71.76 | 72.68 | 360,919 | +0.23(+0.31%) |
May 30, 2014 | 72.07 | 72.94 | 71.99 | 72.45 | 343,618 | +0.54(+0.75%) |
May 29, 2014 | 71.73 | 72.11 | 71.68 | 71.91 | 309,786 | +0.24(+0.34%) |
May 28, 2014 | 71.33 | 71.84 | 70.99 | 71.67 | 415,462 | +0.07(+0.10%) |
May 27, 2014 | 71.74 | 72.78 | 71.35 | 71.60 | 357,684 | +0.16(+0.23%) |
May 23, 2014 | 70.70 | 71.44 | 71.44 | 71.44 | 326,462 | +0.00(+0.00%) |
May 22, 2014 | 70.43 | 71.51 | 70.20 | 71.44 | 205,375 | +1.27(+1.80%) |
May 21, 2014 | 69.79 | 70.80 | 68.96 | 70.17 | 270,963 | +0.79(+1.14%) |
May 20, 2014 | 69.54 | 69.99 | 68.66 | 69.38 | 367,775 | -0.29(-0.41%) |
May 19, 2014 | 68.64 | 69.93 | 68.62 | 69.67 | 290,454 | +0.46(+0.66%) |
May 16, 2014 | 68.31 | 69.45 | 68.18 | 69.21 | 260,992 | +0.90(+1.31%) |
May 15, 2014 | 67.92 | 68.44 | 67.37 | 68.31 | 528,611 | -0.04(-0.05%) |
May 14, 2014 | 70.03 | 70.21 | 67.80 | 68.35 | 393,488 | -1.65(-2.36%) |
May 13, 2014 | 71.11 | 71.34 | 69.73 | 70.00 | 567,846 | -1.00(-1.40%) |
May 12, 2014 | 69.50 | 71.15 | 69.40 | 71.00 | 968,272 | +1.88(+2.72%) |
May 09, 2014 | 66.29 | 69.74 | 66.19 | 69.12 | 837,921 | +2.72(+4.10%) |
May 08, 2014 | 65.73 | 67.27 | 65.31 | 66.40 | 527,516 | +0.54(+0.82%) |
May 07, 2014 | 65.15 | 66.43 | 65.15 | 65.86 | 1,451,973 | +0.68(+1.05%) |
May 06, 2014 | 65.14 | 65.39 | 64.67 | 65.18 | 254,627 | -0.05(-0.07%) |
May 05, 2014 | 65.47 | 65.85 | 64.92 | 65.22 | 94,203 | -0.57(-0.86%) |
May 02, 2014 | 65.64 | 66.87 | 65.58 | 65.79 | 507,440 | +0.14(+0.22%) |
May 01, 2014 | 64.81 | 65.64 | 64.71 | 65.64 | 474,079 | +0.86(+1.33%) |
Apr 30, 2014 | 63.56 | 64.89 | 62.87 | 64.78 | 358,947 | +1.18(+1.85%) |
Apr 29, 2014 | 63.09 | 64.20 | 62.87 | 63.60 | 502,892 | +0.87(+1.39%) |
Apr 28, 2014 | 62.25 | 63.15 | 61.32 | 62.73 | 498,937 | +0.82(+1.32%) |
Apr 25, 2014 | 62.40 | 64.38 | 61.89 | 61.92 | 633,002 | -0.40(-0.65%) |
Apr 24, 2014 | 60.89 | 63.43 | 60.45 | 62.32 | 859,079 | +4.01(+6.87%) |
Apr 23, 2014 | 57.97 | 58.60 | 57.65 | 58.31 | 275,866 | +0.18(+0.31%) |
Apr 22, 2014 | 57.68 | 58.40 | 57.51 | 58.13 | 139,558 | +0.46(+0.79%) |
Apr 21, 2014 | 57.67 | 57.96 | 57.23 | 57.68 | 173,514 | +0.12(+0.20%) |
Apr 17, 2014 | 56.59 | 57.56 | 57.56 | 57.56 | 201,645 | +1.01(+1.78%) |
Apr 16, 2014 | 57.25 | 57.31 | 56.37 | 56.55 | 118,957 | -0.13(-0.24%) |
Apr 15, 2014 | 56.02 | 56.83 | 55.40 | 56.69 | 387,480 | +0.56(+0.99%) |
Apr 14, 2014 | 55.25 | 56.26 | 54.64 | 56.13 | 225,629 | +1.41(+2.58%) |
Apr 11, 2014 | 55.03 | 55.31 | 54.16 | 54.72 | 453,165 | -0.95(-1.71%) |
Apr 10, 2014 | 56.55 | 56.90 | 55.40 | 55.67 | 286,677 | -1.02(-1.81%) |
Apr 09, 2014 | 56.81 | 56.98 | 56.30 | 56.70 | 399,151 | -0.10(-0.17%) |
Apr 08, 2014 | 56.21 | 57.04 | 55.60 | 56.80 | 682,020 | +0.58(+1.04%) |
Apr 07, 2014 | 59.49 | 59.57 | 56.08 | 56.21 | 630,809 | -3.37(-5.65%) |
Apr 04, 2014 | 60.06 | 60.72 | 59.42 | 59.58 | 379,602 | -0.47(-0.78%) |
Apr 03, 2014 | 60.70 | 61.06 | 59.70 | 60.05 | 270,871 | -0.48(-0.80%) |
Apr 02, 2014 | 60.01 | 61.37 | 59.87 | 60.53 | 343,505 | +0.71(+1.19%) |
Apr 01, 2014 | 59.23 | 60.20 | 59.23 | 59.82 | 429,741 | +0.85(+1.45%) |
Mar 31, 2014 | 58.03 | 59.06 | 57.61 | 58.97 | 150,081 | +1.03(+1.78%) |
Mar 28, 2014 | 57.74 | 59.02 | 57.64 | 57.94 | 102,723 | +0.20(+0.34%) |
Mar 27, 2014 | 58.24 | 58.60 | 57.31 | 57.74 | 189,882 | -0.53(-0.91%) |
Mar 26, 2014 | 60.24 | 60.24 | 58.14 | 58.27 | 213,309 | -1.79(-2.98%) |
Mar 25, 2014 | 61.25 | 61.25 | 59.46 | 60.06 | 264,546 | -0.93(-1.52%) |
Mar 24, 2014 | 61.41 | 61.89 | 60.18 | 60.98 | 273,562 | -0.26(-0.43%) |
Mar 21, 2014 | 61.82 | 62.26 | 61.13 | 61.24 | 195,928 | -0.41(-0.67%) |
Mar 20, 2014 | 60.02 | 61.93 | 60.02 | 61.66 | 427,353 | +1.45(+2.40%) |
Mar 19, 2014 | 61.13 | 61.25 | 59.80 | 60.21 | 77,669 | -1.16(-1.89%) |
Mar 18, 2014 | 60.88 | 61.98 | 60.85 | 61.37 | 269,831 | +0.51(+0.84%) |
Mar 17, 2014 | 60.21 | 61.11 | 60.00 | 60.86 | 166,349 | +0.82(+1.36%) |
Mar 14, 2014 | 59.63 | 60.57 | 58.91 | 60.04 | 167,828 | +0.28(+0.47%) |
Mar 13, 2014 | 60.52 | 60.61 | 59.63 | 59.76 | 283,434 | -0.74(-1.22%) |
Mar 12, 2014 | 61.31 | 61.51 | 60.34 | 60.50 | 138,536 | -1.03(-1.68%) |
Mar 11, 2014 | 61.46 | 62.16 | 61.17 | 61.53 | 342,055 | -0.05(-0.09%) |
Mar 10, 2014 | 61.37 | 61.95 | 61.22 | 61.58 | 313,956 | +0.03(+0.04%) |
Mar 07, 2014 | 60.89 | 62.33 | 60.69 | 61.56 | 519,048 | +1.10(+1.83%) |
Mar 06, 2014 | 60.46 | 60.87 | 59.73 | 60.45 | 202,968 | -0.02(-0.03%) |
Mar 05, 2014 | 60.51 | 60.78 | 60.09 | 60.47 | 106,383 | -0.31(-0.52%) |
Mar 04, 2014 | 59.58 | 61.13 | 59.58 | 60.78 | 278,161 | +1.58(+2.67%) |
Mar 03, 2014 | 59.62 | 60.03 | 58.61 | 59.20 | 145,264 | -0.75(-1.26%) |
Feb 28, 2014 | 60.60 | 60.78 | 59.72 | 59.96 | 254,460 | -0.57(-0.95%) |
Feb 27, 2014 | 59.48 | 61.58 | 59.34 | 60.53 | 321,538 | +1.03(+1.74%) |
Feb 26, 2014 | 57.91 | 61.09 | 57.40 | 59.50 | 644,475 | +1.86(+3.23%) |
Feb 25, 2014 | 56.82 | 57.90 | 56.82 | 57.64 | 125,335 | +0.77(+1.35%) |
Feb 24, 2014 | 56.98 | 57.05 | 56.66 | 56.87 | 528,933 | +0.05(+0.09%) |
Feb 21, 2014 | 56.51 | 57.08 | 56.13 | 56.81 | 179,501 | +0.49(+0.87%) |
Feb 20, 2014 | 56.84 | 56.88 | 56.23 | 56.32 | 455,228 | -0.46(-0.80%) |
Feb 19, 2014 | 56.39 | 57.46 | 56.39 | 56.78 | 319,240 | +0.02(+0.03%) |
Feb 18, 2014 | 56.74 | 57.11 | 56.45 | 56.76 | 240,226 | +0.21(+0.36%) |
Feb 14, 2014 | 56.02 | 56.55 | 56.55 | 56.55 | 120,225 | +0.50(+0.89%) |
Feb 13, 2014 | 55.37 | 56.50 | 55.03 | 56.05 | 165,316 | +0.42(+0.76%) |
Feb 12, 2014 | 55.76 | 56.23 | 55.46 | 55.63 | 235,947 | -0.13(-0.22%) |
Feb 11, 2014 | 55.94 | 56.23 | 55.53 | 55.76 | 259,667 | -0.17(-0.30%) |
Feb 10, 2014 | 56.45 | 56.47 | 55.67 | 55.93 | 232,607 | -0.49(-0.87%) |
Feb 07, 2014 | 56.45 | 57.11 | 55.99 | 56.42 | 277,632 | +0.27(+0.48%) |
Feb 06, 2014 | 55.42 | 57.70 | 55.01 | 56.15 | 853,998 | +1.11(+2.02%) |
Feb 05, 2014 | 56.33 | 56.44 | 54.00 | 55.04 | 582,970 | -0.54(-0.97%) |
Feb 04, 2014 | 54.27 | 56.18 | 54.19 | 55.58 | 554,466 | +1.54(+2.85%) |