Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 89.29 | 89.80 | 87.74 | 87.91 | 393,457 | -1.99(-2.21%) |
Jan 29, 2015 | 87.90 | 89.91 | 87.90 | 89.90 | 264,626 | +1.98(+2.25%) |
Jan 28, 2015 | 88.97 | 89.36 | 87.91 | 87.92 | 324,252 | -0.43(-0.49%) |
Jan 27, 2015 | 88.50 | 88.91 | 87.92 | 88.35 | 283,229 | -0.97(-1.09%) |
Jan 26, 2015 | 87.74 | 89.46 | 87.47 | 89.33 | 236,275 | +1.44(+1.64%) |
Jan 23, 2015 | 87.27 | 88.24 | 87.17 | 87.88 | 319,251 | +0.68(+0.78%) |
Jan 22, 2015 | 86.27 | 87.58 | 85.74 | 87.20 | 429,996 | +1.30(+1.51%) |
Jan 21, 2015 | 86.49 | 86.70 | 85.64 | 85.90 | 230,822 | -0.84(-0.97%) |
Jan 20, 2015 | 86.85 | 87.26 | 85.95 | 86.74 | 253,682 | +0.41(+0.47%) |
Jan 16, 2015 | 85.50 | 86.65 | 84.97 | 86.34 | 305,105 | +0.53(+0.62%) |
Jan 15, 2015 | 87.12 | 87.34 | 83.85 | 85.81 | 646,395 | -1.33(-1.53%) |
Jan 14, 2015 | 88.07 | 88.07 | 86.38 | 87.14 | 469,270 | -1.57(-1.77%) |
Jan 13, 2015 | 88.50 | 89.39 | 87.63 | 88.71 | 407,343 | +0.98(+1.12%) |
Jan 12, 2015 | 87.59 | 88.21 | 87.14 | 87.73 | 480,357 | +0.21(+0.24%) |
Jan 09, 2015 | 88.58 | 88.58 | 86.95 | 87.52 | 852,461 | -0.86(-0.98%) |
Jan 08, 2015 | 89.34 | 90.45 | 88.24 | 88.38 | 884,266 | -0.25(-0.28%) |
Jan 07, 2015 | 87.50 | 89.55 | 87.50 | 88.63 | 787,510 | +1.69(+1.95%) |
Jan 06, 2015 | 89.00 | 90.31 | 85.73 | 86.93 | 613,369 | -2.23(-2.50%) |
Jan 05, 2015 | 89.54 | 90.42 | 88.65 | 89.17 | 486,281 | -0.87(-0.97%) |
Jan 02, 2015 | 91.98 | 92.45 | 88.95 | 90.04 | 434,880 | -1.29(-1.41%) |
Dec 31, 2014 | 91.03 | 91.33 | 91.33 | 91.33 | 479,953 | +0.19(+0.21%) |
Dec 30, 2014 | 91.16 | 91.70 | 90.67 | 91.14 | 290,772 | -0.14(-0.15%) |
Dec 29, 2014 | 90.53 | 91.46 | 90.51 | 91.28 | 391,906 | +1.04(+1.16%) |
Dec 26, 2014 | 89.67 | 90.83 | 89.52 | 90.23 | 352,133 | +0.59(+0.66%) |
Dec 24, 2014 | 89.25 | 89.64 | 89.64 | 89.64 | 133,628 | +0.30(+0.33%) |
Dec 23, 2014 | 89.17 | 89.52 | 88.91 | 89.34 | 255,763 | +0.79(+0.89%) |
Dec 22, 2014 | 87.34 | 88.77 | 87.19 | 88.55 | 245,841 | +1.21(+1.39%) |
Dec 19, 2014 | 87.52 | 87.93 | 86.77 | 87.34 | 712,624 | -0.06(-0.07%) |
Dec 18, 2014 | 87.44 | 87.59 | 86.31 | 87.40 | 409,330 | +0.56(+0.64%) |
Dec 17, 2014 | 84.86 | 86.88 | 83.75 | 86.84 | 345,381 | +2.91(+3.46%) |
Dec 16, 2014 | 85.01 | 86.09 | 83.91 | 83.94 | 388,025 | -1.39(-1.63%) |
Dec 15, 2014 | 86.13 | 86.88 | 84.87 | 85.33 | 280,868 | -0.64(-0.75%) |
Dec 12, 2014 | 84.88 | 86.40 | 84.88 | 85.97 | 292,151 | +0.58(+0.68%) |
Dec 11, 2014 | 84.82 | 86.23 | 84.73 | 85.39 | 324,010 | +0.78(+0.92%) |
Dec 10, 2014 | 86.43 | 86.81 | 84.42 | 84.61 | 320,310 | -1.74(-2.01%) |
Dec 09, 2014 | 85.64 | 86.75 | 84.66 | 86.35 | 304,269 | +0.20(+0.23%) |
Dec 08, 2014 | 85.46 | 87.39 | 84.71 | 86.15 | 587,168 | +0.68(+0.80%) |
Dec 05, 2014 | 84.23 | 85.56 | 84.18 | 85.47 | 429,618 | +1.91(+2.29%) |
Dec 04, 2014 | 83.21 | 83.96 | 83.09 | 83.55 | 261,719 | +0.05(+0.05%) |
Dec 03, 2014 | 83.45 | 84.12 | 82.66 | 83.51 | 287,139 | -0.19(-0.22%) |
Dec 02, 2014 | 83.11 | 84.33 | 82.89 | 83.70 | 493,655 | +0.96(+1.16%) |
Dec 01, 2014 | 83.09 | 84.20 | 82.33 | 82.74 | 377,293 | -0.32(-0.38%) |
Nov 28, 2014 | 82.07 | 84.63 | 82.07 | 83.05 | 280,937 | +1.39(+1.70%) |
Nov 26, 2014 | 81.06 | 81.67 | 81.67 | 81.67 | 401,656 | +0.95(+1.18%) |
Nov 25, 2014 | 81.10 | 82.26 | 79.92 | 80.71 | 837,382 | +2.03(+2.58%) |
Nov 24, 2014 | 77.28 | 78.81 | 77.08 | 78.68 | 696,975 | +1.75(+2.28%) |
Nov 21, 2014 | 77.91 | 78.15 | 76.81 | 76.93 | 235,432 | -0.18(-0.24%) |
Nov 20, 2014 | 76.13 | 77.20 | 76.13 | 77.11 | 375,775 | +0.53(+0.69%) |
Nov 19, 2014 | 77.16 | 77.16 | 76.00 | 76.59 | 327,638 | -0.51(-0.66%) |
Nov 18, 2014 | 77.34 | 77.85 | 76.50 | 77.10 | 426,788 | +0.25(+0.33%) |
Nov 17, 2014 | 78.27 | 78.54 | 76.77 | 76.85 | 321,599 | -1.31(-1.68%) |
Nov 14, 2014 | 78.36 | 78.80 | 77.89 | 78.16 | 201,762 | -0.12(-0.15%) |
Nov 13, 2014 | 78.51 | 79.27 | 78.12 | 78.27 | 287,901 | +0.00(+0.00%) |
Nov 12, 2014 | 77.14 | 78.80 | 76.90 | 78.27 | 317,166 | +0.73(+0.94%) |
Nov 11, 2014 | 76.27 | 77.86 | 76.24 | 77.55 | 365,200 | -0.04(-0.05%) |
Nov 10, 2014 | 76.66 | 78.24 | 76.66 | 77.59 | 503,748 | +0.74(+0.96%) |
Nov 07, 2014 | 76.83 | 76.92 | 75.53 | 76.85 | 532,778 | -0.04(-0.05%) |
Nov 06, 2014 | 76.98 | 76.99 | 76.24 | 76.88 | 290,188 | +0.22(+0.29%) |
Nov 05, 2014 | 76.75 | 77.06 | 75.68 | 76.66 | 365,740 | +0.54(+0.71%) |
Nov 04, 2014 | 75.22 | 76.89 | 74.92 | 76.13 | 432,552 | +1.01(+1.35%) |
Nov 03, 2014 | 75.14 | 75.46 | 74.57 | 75.11 | 305,245 | +0.27(+0.36%) |
Oct 31, 2014 | 75.48 | 75.48 | 74.34 | 74.84 | 336,503 | +0.23(+0.30%) |
Oct 30, 2014 | 73.72 | 74.85 | 73.46 | 74.61 | 314,135 | +0.91(+1.24%) |
Oct 29, 2014 | 73.89 | 73.89 | 72.81 | 73.70 | 295,830 | +0.16(+0.22%) |
Oct 28, 2014 | 72.49 | 73.55 | 72.10 | 73.54 | 289,466 | +1.45(+2.02%) |
Oct 27, 2014 | 71.52 | 72.01 | 72.01 | 72.08 | 258,729 | +0.07(+0.10%) |
Oct 24, 2014 | 71.33 | 72.42 | 70.98 | 72.01 | 197,955 | +0.94(+1.32%) |
Oct 23, 2014 | 71.36 | 71.95 | 69.92 | 71.07 | 353,232 | +0.40(+0.57%) |
Oct 22, 2014 | 71.37 | 71.37 | 70.61 | 70.67 | 245,294 | -0.37(-0.52%) |
Oct 21, 2014 | 70.88 | 71.09 | 69.44 | 71.04 | 522,782 | +0.33(+0.47%) |
Oct 20, 2014 | 69.64 | 70.74 | 69.18 | 70.71 | 287,660 | +1.12(+1.60%) |
Oct 17, 2014 | 70.53 | 70.69 | 69.43 | 69.59 | 294,266 | -0.01(-0.01%) |
Oct 16, 2014 | 68.51 | 70.06 | 67.93 | 69.60 | 328,858 | +0.37(+0.53%) |
Oct 15, 2014 | 68.63 | 69.60 | 68.09 | 69.23 | 516,160 | -0.32(-0.46%) |
Oct 14, 2014 | 68.13 | 69.95 | 66.97 | 69.55 | 640,224 | +3.32(+5.02%) |
Oct 13, 2014 | 66.85 | 67.04 | 65.76 | 66.22 | 382,143 | -0.39(-0.58%) |
Oct 10, 2014 | 66.60 | 67.80 | 66.35 | 66.61 | 338,818 | -0.20(-0.30%) |
Oct 09, 2014 | 66.53 | 67.61 | 66.45 | 66.81 | 344,974 | +0.47(+0.71%) |
Oct 08, 2014 | 65.73 | 66.65 | 65.73 | 66.34 | 341,940 | +0.67(+1.03%) |
Oct 07, 2014 | 66.65 | 66.97 | 65.57 | 65.66 | 266,940 | -1.05(-1.58%) |
Oct 06, 2014 | 67.50 | 67.53 | 66.64 | 66.72 | 245,161 | -0.45(-0.67%) |
Oct 03, 2014 | 66.80 | 67.63 | 66.36 | 67.17 | 285,678 | +1.23(+1.87%) |
Oct 02, 2014 | 65.57 | 66.70 | 65.36 | 65.93 | 304,483 | +0.19(+0.28%) |
Oct 01, 2014 | 66.45 | 67.26 | 65.66 | 65.75 | 315,094 | -0.58(-0.88%) |
Sep 30, 2014 | 67.64 | 67.66 | 66.33 | 66.33 | 276,740 | -1.14(-1.70%) |
Sep 29, 2014 | 66.42 | 67.61 | 66.25 | 67.48 | 242,209 | +0.60(+0.89%) |
Sep 26, 2014 | 66.09 | 67.16 | 66.06 | 66.88 | 209,025 | +1.11(+1.69%) |
Sep 25, 2014 | 66.36 | 66.67 | 65.74 | 65.77 | 226,360 | -0.68(-1.03%) |
Sep 24, 2014 | 65.78 | 66.61 | 65.78 | 66.45 | 225,635 | +0.87(+1.32%) |
Sep 23, 2014 | 66.18 | 66.49 | 65.29 | 65.58 | 351,495 | -0.58(-0.87%) |
Sep 22, 2014 | 66.02 | 66.74 | 65.61 | 66.16 | 327,980 | -0.01(-0.01%) |
Sep 19, 2014 | 66.76 | 67.08 | 66.05 | 66.17 | 418,116 | -0.59(-0.89%) |
Sep 18, 2014 | 64.94 | 66.78 | 64.94 | 66.76 | 339,726 | +1.79(+2.75%) |
Sep 17, 2014 | 66.65 | 66.65 | 64.89 | 64.97 | 604,430 | -1.41(-2.13%) |
Sep 16, 2014 | 66.67 | 67.16 | 66.21 | 66.38 | 459,330 | -0.12(-0.17%) |
Sep 15, 2014 | 66.20 | 67.19 | 65.96 | 66.50 | 436,469 | +0.56(+0.85%) |
Sep 12, 2014 | 65.84 | 66.54 | 65.65 | 65.94 | 337,800 | +0.21(+0.31%) |
Sep 11, 2014 | 65.22 | 66.09 | 65.13 | 65.73 | 235,134 | +0.12(+0.18%) |
Sep 10, 2014 | 65.26 | 65.81 | 65.09 | 65.62 | 131,900 | +0.17(+0.27%) |
Sep 09, 2014 | 65.95 | 65.95 | 65.33 | 65.45 | 198,739 | -0.53(-0.81%) |
Sep 08, 2014 | 65.99 | 66.11 | 65.68 | 65.98 | 176,336 | +0.21(+0.32%) |
Sep 05, 2014 | 65.01 | 65.89 | 64.99 | 65.77 | 186,118 | +0.46(+0.71%) |
Sep 04, 2014 | 65.02 | 65.46 | 64.97 | 65.30 | 158,619 | +0.49(+0.75%) |
Sep 03, 2014 | 64.71 | 65.25 | 64.59 | 64.82 | 324,607 | +0.18(+0.28%) |
Sep 02, 2014 | 64.64 | 64.73 | 64.02 | 64.64 | 212,186 | +0.09(+0.14%) |
Aug 29, 2014 | 64.61 | 64.55 | 64.55 | 64.55 | 170,344 | +0.14(+0.22%) |
Aug 28, 2014 | 64.07 | 64.69 | 63.72 | 64.40 | 165,641 | +0.23(+0.35%) |
Aug 27, 2014 | 64.49 | 64.49 | 63.97 | 64.18 | 194,550 | -0.44(-0.69%) |
Aug 26, 2014 | 64.10 | 64.76 | 63.91 | 64.62 | 299,486 | +0.43(+0.67%) |
Aug 25, 2014 | 64.15 | 64.38 | 63.73 | 64.19 | 162,038 | +0.28(+0.44%) |
Aug 22, 2014 | 64.06 | 64.22 | 63.91 | 63.91 | 204,178 | +0.01(+0.01%) |
Aug 21, 2014 | 63.89 | 63.92 | 63.17 | 63.90 | 205,632 | +0.06(+0.10%) |
Aug 20, 2014 | 64.06 | 64.06 | 63.64 | 63.84 | 174,687 | -0.19(-0.30%) |
Aug 19, 2014 | 63.62 | 64.09 | 63.54 | 64.03 | 186,527 | +0.61(+0.96%) |
Aug 18, 2014 | 63.72 | 64.06 | 63.39 | 63.42 | 223,412 | +0.02(+0.03%) |
Aug 15, 2014 | 63.99 | 64.13 | 62.91 | 63.40 | 229,326 | -0.32(-0.50%) |
Aug 14, 2014 | 63.81 | 63.81 | 63.46 | 63.72 | 214,432 | +0.04(+0.06%) |
Aug 13, 2014 | 63.49 | 64.11 | 63.20 | 63.68 | 170,776 | +0.22(+0.34%) |
Aug 12, 2014 | 63.31 | 63.61 | 63.10 | 63.47 | 225,557 | +0.08(+0.12%) |
Aug 11, 2014 | 63.35 | 63.76 | 63.08 | 63.39 | 219,397 | +0.44(+0.70%) |
Aug 08, 2014 | 62.73 | 63.12 | 62.40 | 62.94 | 202,325 | +0.57(+0.91%) |
Aug 07, 2014 | 62.87 | 63.03 | 62.04 | 62.38 | 171,619 | -0.07(-0.11%) |
Aug 06, 2014 | 62.30 | 62.80 | 62.03 | 62.45 | 231,417 | +0.22(+0.35%) |
Aug 05, 2014 | 62.64 | 63.35 | 62.07 | 62.23 | 345,868 | -0.60(-0.96%) |
Aug 04, 2014 | 62.52 | 62.95 | 62.22 | 62.83 | 280,552 | +0.70(+1.12%) |
Aug 01, 2014 | 62.57 | 62.58 | 61.72 | 62.13 | 203,510 | -0.19(-0.31%) |
Jul 31, 2014 | 63.22 | 63.47 | 62.29 | 62.33 | 256,830 | -1.24(-1.95%) |
Jul 30, 2014 | 63.46 | 63.58 | 62.96 | 63.57 | 301,678 | +0.26(+0.41%) |
Jul 29, 2014 | 63.04 | 63.61 | 62.78 | 63.31 | 297,610 | +0.60(+0.96%) |
Jul 28, 2014 | 63.00 | 63.03 | 62.65 | 62.71 | 136,363 | -0.14(-0.23%) |
Jul 25, 2014 | 62.57 | 63.12 | 62.42 | 62.85 | 133,408 | -0.16(-0.26%) |
Jul 24, 2014 | 62.93 | 63.25 | 62.58 | 63.01 | 187,078 | +0.21(+0.33%) |
Jul 23, 2014 | 62.49 | 63.10 | 62.33 | 62.80 | 253,706 | +0.14(+0.23%) |
Jul 22, 2014 | 62.73 | 62.96 | 62.21 | 62.66 | 250,524 | +0.40(+0.64%) |
Jul 21, 2014 | 62.92 | 62.98 | 61.95 | 62.26 | 233,819 | -0.75(-1.19%) |
Jul 18, 2014 | 62.53 | 63.37 | 62.46 | 63.02 | 262,207 | +0.37(+0.60%) |
Jul 17, 2014 | 62.96 | 63.18 | 62.37 | 62.64 | 219,498 | -0.73(-1.16%) |
Jul 16, 2014 | 63.64 | 63.66 | 62.69 | 63.38 | 252,400 | +0.21(+0.33%) |
Jul 15, 2014 | 63.12 | 63.44 | 62.45 | 63.17 | 299,804 | -0.03(-0.05%) |
Jul 14, 2014 | 63.81 | 63.81 | 63.11 | 63.20 | 238,678 | -0.13(-0.20%) |
Jul 11, 2014 | 63.51 | 63.65 | 63.04 | 63.33 | 252,991 | -0.16(-0.25%) |
Jul 10, 2014 | 63.27 | 63.79 | 62.88 | 63.49 | 253,548 | -0.06(-0.09%) |
Jul 09, 2014 | 63.75 | 64.04 | 63.42 | 63.55 | 131,101 | +0.15(+0.24%) |
Jul 08, 2014 | 63.76 | 63.86 | 63.16 | 63.39 | 161,234 | -0.23(-0.36%) |
Jul 07, 2014 | 64.01 | 64.53 | 63.38 | 63.62 | 311,160 | -0.32(-0.50%) |
Jul 03, 2014 | 64.06 | 63.94 | 63.94 | 63.94 | 93,346 | +0.29(+0.46%) |
Jul 02, 2014 | 64.23 | 64.74 | 63.52 | 63.65 | 192,285 | -0.38(-0.60%) |
Jul 01, 2014 | 63.28 | 64.54 | 63.14 | 64.03 | 292,275 | +0.67(+1.05%) |
Jun 30, 2014 | 63.72 | 64.09 | 62.88 | 63.36 | 266,346 | -0.64(-0.99%) |
Jun 27, 2014 | 63.64 | 64.10 | 63.48 | 64.00 | 513,567 | +0.11(+0.17%) |
Jun 26, 2014 | 63.85 | 64.05 | 63.13 | 63.89 | 184,701 | +0.27(+0.43%) |
Jun 25, 2014 | 63.18 | 63.63 | 63.02 | 63.62 | 213,252 | +0.42(+0.66%) |
Jun 24, 2014 | 62.88 | 63.92 | 62.87 | 63.20 | 249,210 | +0.00(+0.00%) |
Jun 23, 2014 | 63.32 | 63.47 | 62.75 | 63.20 | 249,072 | +0.11(+0.18%) |
Jun 20, 2014 | 63.42 | 63.42 | 62.57 | 63.08 | 436,729 | -0.35(-0.55%) |
Jun 19, 2014 | 63.45 | 63.97 | 62.95 | 63.43 | 255,389 | +0.02(+0.04%) |
Jun 18, 2014 | 63.15 | 63.53 | 62.56 | 63.41 | 298,894 | -0.40(-0.63%) |
Jun 17, 2014 | 63.63 | 64.12 | 63.48 | 63.81 | 214,910 | +0.23(+0.36%) |
Jun 16, 2014 | 64.23 | 64.64 | 63.52 | 63.58 | 308,028 | -0.94(-1.46%) |
Jun 13, 2014 | 64.74 | 65.26 | 64.11 | 64.52 | 318,934 | +0.17(+0.26%) |
Jun 12, 2014 | 64.70 | 64.79 | 64.24 | 64.35 | 273,626 | -0.43(-0.67%) |
Jun 11, 2014 | 64.02 | 64.86 | 64.02 | 64.79 | 179,293 | +0.57(+0.89%) |
Jun 10, 2014 | 65.10 | 65.74 | 63.77 | 64.21 | 317,931 | -1.16(-1.78%) |
Jun 06, 2014 | 65.12 | 65.46 | 64.91 | 65.38 | 232,461 | +0.57(+0.87%) |
Jun 05, 2014 | 64.16 | 64.82 | 63.41 | 64.81 | 314,370 | +1.03(+1.62%) |
Jun 04, 2014 | 63.45 | 64.02 | 63.32 | 63.78 | 166,541 | +0.17(+0.26%) |
Jun 03, 2014 | 63.92 | 64.33 | 63.58 | 63.62 | 284,935 | -0.38(-0.60%) |
Jun 02, 2014 | 64.10 | 64.37 | 63.07 | 64.00 | 344,903 | +0.01(+0.02%) |
May 30, 2014 | 63.44 | 64.09 | 63.35 | 63.98 | 352,300 | +0.83(+1.31%) |
May 29, 2014 | 64.68 | 64.72 | 62.94 | 63.16 | 530,204 | -1.20(-1.87%) |
May 28, 2014 | 64.07 | 64.79 | 62.69 | 64.36 | 537,487 | +0.39(+0.62%) |
May 27, 2014 | 63.67 | 64.18 | 63.06 | 63.97 | 239,170 | +0.81(+1.28%) |
May 23, 2014 | 62.66 | 63.16 | 63.16 | 63.16 | 172,863 | +0.76(+1.22%) |
May 22, 2014 | 61.85 | 62.67 | 61.62 | 62.39 | 171,823 | +0.81(+1.31%) |
May 21, 2014 | 62.04 | 62.23 | 61.17 | 61.59 | 267,062 | -0.21(-0.34%) |
May 20, 2014 | 62.15 | 62.23 | 61.01 | 61.80 | 352,678 | -0.36(-0.57%) |
May 19, 2014 | 61.81 | 62.24 | 61.25 | 62.15 | 266,049 | +0.19(+0.31%) |
May 16, 2014 | 60.51 | 61.96 | 60.40 | 61.96 | 263,682 | +1.38(+2.28%) |
May 15, 2014 | 60.33 | 60.60 | 59.08 | 60.58 | 378,111 | +0.26(+0.43%) |
May 14, 2014 | 62.04 | 62.04 | 60.21 | 60.32 | 271,981 | -1.64(-2.64%) |
May 13, 2014 | 62.09 | 62.44 | 61.55 | 61.95 | 344,656 | -0.27(-0.44%) |
May 12, 2014 | 60.76 | 62.38 | 60.76 | 62.23 | 302,129 | +1.62(+2.68%) |
May 09, 2014 | 60.96 | 61.33 | 59.94 | 60.61 | 331,498 | -0.62(-1.01%) |
May 08, 2014 | 60.82 | 61.36 | 60.47 | 61.22 | 289,085 | +0.40(+0.66%) |
May 07, 2014 | 61.04 | 61.29 | 60.08 | 60.82 | 240,588 | -0.30(-0.49%) |
May 06, 2014 | 62.24 | 62.49 | 61.09 | 61.12 | 269,365 | -1.08(-1.74%) |
May 05, 2014 | 62.28 | 62.48 | 61.50 | 62.20 | 419,302 | +0.53(+0.86%) |
May 02, 2014 | 60.92 | 61.96 | 60.76 | 61.67 | 355,160 | +0.74(+1.22%) |
May 01, 2014 | 60.27 | 60.99 | 59.82 | 60.93 | 396,207 | +0.64(+1.07%) |
Apr 30, 2014 | 60.03 | 60.44 | 59.70 | 60.29 | 385,522 | -0.40(-0.66%) |
Apr 29, 2014 | 60.63 | 61.57 | 60.63 | 60.69 | 169,811 | +0.48(+0.79%) |
Apr 28, 2014 | 61.13 | 61.69 | 59.66 | 60.21 | 258,988 | -0.75(-1.23%) |
Apr 25, 2014 | 61.30 | 61.59 | 60.87 | 60.96 | 210,953 | -0.46(-0.76%) |
Apr 24, 2014 | 61.36 | 61.65 | 60.83 | 61.43 | 218,914 | +0.39(+0.65%) |
Apr 23, 2014 | 61.35 | 61.64 | 60.94 | 61.03 | 242,340 | -0.53(-0.86%) |
Apr 22, 2014 | 60.64 | 61.71 | 60.51 | 61.56 | 270,631 | +1.12(+1.85%) |
Apr 21, 2014 | 60.80 | 60.80 | 60.13 | 60.44 | 129,311 | -0.44(-0.72%) |
Apr 17, 2014 | 60.78 | 60.88 | 60.88 | 60.88 | 204,764 | +0.09(+0.15%) |
Apr 16, 2014 | 60.83 | 61.64 | 60.27 | 60.79 | 161,690 | +0.51(+0.84%) |
Apr 15, 2014 | 61.41 | 61.43 | 59.76 | 60.28 | 335,112 | -1.15(-1.87%) |
Apr 14, 2014 | 60.87 | 62.06 | 60.75 | 61.43 | 388,669 | +1.03(+1.70%) |
Apr 11, 2014 | 59.72 | 60.76 | 59.71 | 60.40 | 414,789 | +0.39(+0.64%) |
Apr 10, 2014 | 61.09 | 61.54 | 59.85 | 60.02 | 311,151 | -0.93(-1.52%) |
Apr 09, 2014 | 60.11 | 61.68 | 60.11 | 60.95 | 362,111 | +1.07(+1.78%) |
Apr 08, 2014 | 59.75 | 60.24 | 59.42 | 59.88 | 194,580 | -0.02(-0.03%) |
Apr 07, 2014 | 60.46 | 60.83 | 59.35 | 59.90 | 387,822 | -0.72(-1.19%) |
Apr 04, 2014 | 62.48 | 62.48 | 60.54 | 60.62 | 225,337 | -1.52(-2.45%) |
Apr 03, 2014 | 62.48 | 62.63 | 61.88 | 62.14 | 218,560 | -0.05(-0.08%) |
Apr 02, 2014 | 62.27 | 62.55 | 61.94 | 62.19 | 281,004 | -0.09(-0.14%) |
Apr 01, 2014 | 61.79 | 62.44 | 61.41 | 62.28 | 217,452 | +0.88(+1.43%) |
Mar 31, 2014 | 61.99 | 62.04 | 61.04 | 61.40 | 337,131 | +0.01(+0.02%) |
Mar 28, 2014 | 60.73 | 61.86 | 60.67 | 61.39 | 272,610 | +0.47(+0.78%) |
Mar 27, 2014 | 61.25 | 61.45 | 60.62 | 60.91 | 262,169 | -0.30(-0.50%) |
Mar 26, 2014 | 61.69 | 61.69 | 61.19 | 61.22 | 291,041 | -0.27(-0.43%) |
Mar 25, 2014 | 61.88 | 61.88 | 61.05 | 61.48 | 268,882 | -0.15(-0.24%) |
Mar 24, 2014 | 62.10 | 62.49 | 60.88 | 61.63 | 402,128 | -0.28(-0.45%) |
Mar 21, 2014 | 63.26 | 63.70 | 61.71 | 61.91 | 749,203 | -1.50(-2.36%) |
Mar 20, 2014 | 63.38 | 64.25 | 62.68 | 63.40 | 355,611 | -0.12(-0.19%) |
Mar 19, 2014 | 64.42 | 64.77 | 63.25 | 63.52 | 318,255 | -0.99(-1.53%) |
Mar 18, 2014 | 64.27 | 64.94 | 64.23 | 64.51 | 289,041 | +0.23(+0.36%) |
Mar 17, 2014 | 63.96 | 64.82 | 63.95 | 64.27 | 257,532 | +0.70(+1.10%) |
Mar 14, 2014 | 63.58 | 64.15 | 63.21 | 63.57 | 315,034 | -0.47(-0.74%) |
Mar 13, 2014 | 65.23 | 65.23 | 63.59 | 64.05 | 238,331 | -0.86(-1.32%) |
Mar 12, 2014 | 63.32 | 64.93 | 62.94 | 64.91 | 360,958 | +1.47(+2.32%) |
Mar 11, 2014 | 63.37 | 63.89 | 62.71 | 63.43 | 215,912 | -0.15(-0.24%) |
Mar 10, 2014 | 62.91 | 63.81 | 62.83 | 63.59 | 250,863 | +0.49(+0.77%) |
Mar 07, 2014 | 62.76 | 63.26 | 62.30 | 63.10 | 218,236 | +0.76(+1.23%) |
Mar 06, 2014 | 62.81 | 63.06 | 62.23 | 62.34 | 290,001 | -0.27(-0.42%) |
Mar 05, 2014 | 63.88 | 63.88 | 62.26 | 62.60 | 449,241 | -1.12(-1.76%) |
Mar 04, 2014 | 63.81 | 64.39 | 63.33 | 63.72 | 931,643 | +0.60(+0.95%) |
Mar 03, 2014 | 62.16 | 63.15 | 61.51 | 63.12 | 405,800 | +0.33(+0.52%) |
Feb 28, 2014 | 63.10 | 63.81 | 62.38 | 62.80 | 470,184 | -0.23(-0.37%) |
Feb 27, 2014 | 61.65 | 63.06 | 61.09 | 63.03 | 411,641 | +1.17(+1.90%) |
Feb 26, 2014 | 63.45 | 63.45 | 61.24 | 61.86 | 574,172 | -1.32(-2.09%) |
Feb 25, 2014 | 62.51 | 63.64 | 62.42 | 63.18 | 368,324 | +0.41(+0.65%) |
Feb 24, 2014 | 62.51 | 63.38 | 61.95 | 62.76 | 449,125 | +0.81(+1.31%) |
Feb 21, 2014 | 62.18 | 62.71 | 61.41 | 61.95 | 310,025 | +0.11(+0.18%) |
Feb 20, 2014 | 61.36 | 62.03 | 61.36 | 61.84 | 255,859 | +0.23(+0.38%) |
Feb 19, 2014 | 61.90 | 62.95 | 61.55 | 61.60 | 287,551 | -0.70(-1.12%) |
Feb 18, 2014 | 62.83 | 63.54 | 62.26 | 62.30 | 290,040 | -0.34(-0.54%) |
Feb 14, 2014 | 63.13 | 62.64 | 62.64 | 62.64 | 165,654 | -0.55(-0.87%) |
Feb 13, 2014 | 61.46 | 63.30 | 61.28 | 63.19 | 413,180 | +1.43(+2.32%) |
Feb 12, 2014 | 62.73 | 63.00 | 61.69 | 61.76 | 324,688 | -0.71(-1.14%) |
Feb 11, 2014 | 61.95 | 62.74 | 61.64 | 62.47 | 325,417 | +0.56(+0.91%) |
Feb 10, 2014 | 61.27 | 61.99 | 61.12 | 61.91 | 229,025 | +0.58(+0.95%) |
Feb 07, 2014 | 60.78 | 61.67 | 59.73 | 61.33 | 228,452 | +0.80(+1.32%) |
Feb 06, 2014 | 59.78 | 60.85 | 59.73 | 60.53 | 229,201 | +0.78(+1.30%) |
Feb 05, 2014 | 60.25 | 60.82 | 59.10 | 59.75 | 242,179 | -0.70(-1.16%) |
Feb 04, 2014 | 60.21 | 60.88 | 59.99 | 60.45 | 298,342 | +0.40(+0.66%) |