Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.75 | 76.88 | 74.83 | 75.22 | 213,899 | -0.89(-1.17%) |
Jan 29, 2015 | 75.86 | 77.16 | 75.14 | 76.11 | 216,845 | +0.41(+0.54%) |
Jan 28, 2015 | 76.37 | 77.28 | 75.43 | 75.70 | 228,611 | -0.07(-0.09%) |
Jan 27, 2015 | 75.30 | 76.06 | 74.40 | 75.77 | 127,206 | -0.24(-0.32%) |
Jan 26, 2015 | 75.71 | 76.33 | 75.00 | 76.01 | 143,705 | +0.41(+0.54%) |
Jan 23, 2015 | 77.73 | 77.81 | 75.22 | 75.60 | 211,474 | -1.93(-2.49%) |
Jan 22, 2015 | 75.48 | 77.54 | 73.87 | 77.53 | 239,081 | +2.69(+3.59%) |
Jan 21, 2015 | 75.77 | 76.56 | 74.77 | 74.84 | 193,488 | -0.97(-1.28%) |
Jan 20, 2015 | 76.00 | 76.35 | 75.21 | 75.81 | 174,944 | -0.20(-0.26%) |
Jan 16, 2015 | 73.69 | 76.20 | 72.60 | 76.01 | 311,802 | +2.01(+2.72%) |
Jan 15, 2015 | 74.68 | 75.14 | 72.29 | 74.00 | 248,242 | -0.24(-0.32%) |
Jan 14, 2015 | 74.01 | 75.28 | 73.42 | 74.24 | 175,051 | -0.40(-0.54%) |
Jan 13, 2015 | 74.82 | 76.12 | 72.48 | 74.64 | 397,842 | +0.47(+0.63%) |
Jan 12, 2015 | 74.15 | 75.94 | 73.44 | 74.17 | 404,318 | -0.46(-0.62%) |
Jan 09, 2015 | 70.20 | 74.86 | 69.77 | 74.63 | 781,366 | +8.05(+12.09%) |
Jan 08, 2015 | 65.35 | 67.17 | 64.87 | 66.58 | 346,960 | +1.83(+2.83%) |
Jan 07, 2015 | 63.80 | 65.31 | 63.10 | 64.75 | 205,431 | +1.39(+2.19%) |
Jan 06, 2015 | 63.42 | 63.63 | 62.30 | 63.36 | 196,861 | +0.03(+0.05%) |
Jan 05, 2015 | 63.12 | 63.51 | 62.11 | 63.33 | 209,410 | -1.46(-2.25%) |
Jan 02, 2015 | 65.60 | 65.60 | 63.99 | 64.79 | 109,584 | -0.27(-0.42%) |
Dec 31, 2014 | 65.39 | 65.06 | 65.06 | 65.06 | 107,200 | -0.33(-0.50%) |
Dec 30, 2014 | 65.03 | 65.68 | 64.84 | 65.39 | 117,932 | +0.13(+0.20%) |
Dec 29, 2014 | 64.49 | 65.33 | 64.49 | 65.26 | 113,434 | +0.87(+1.35%) |
Dec 26, 2014 | 64.41 | 64.89 | 64.08 | 64.39 | 72,997 | +0.35(+0.55%) |
Dec 24, 2014 | 64.08 | 64.04 | 64.04 | 64.04 | 64,400 | +0.16(+0.25%) |
Dec 23, 2014 | 62.90 | 63.99 | 62.46 | 63.88 | 151,945 | +1.13(+1.80%) |
Dec 22, 2014 | 62.94 | 63.62 | 62.50 | 62.75 | 275,408 | -0.29(-0.46%) |
Dec 19, 2014 | 63.62 | 63.70 | 62.71 | 63.04 | 500,787 | -0.74(-1.16%) |
Dec 18, 2014 | 64.86 | 64.86 | 63.42 | 63.78 | 165,569 | -0.40(-0.62%) |
Dec 17, 2014 | 61.49 | 64.34 | 60.91 | 64.18 | 245,717 | +2.97(+4.85%) |
Dec 16, 2014 | 61.83 | 62.46 | 60.79 | 61.21 | 315,883 | -0.78(-1.26%) |
Dec 15, 2014 | 62.82 | 63.08 | 61.13 | 61.99 | 217,703 | -0.62(-0.99%) |
Dec 12, 2014 | 63.43 | 63.84 | 62.41 | 62.61 | 210,371 | -1.58(-2.46%) |
Dec 11, 2014 | 64.53 | 65.53 | 64.14 | 64.19 | 131,364 | -0.18(-0.28%) |
Dec 10, 2014 | 66.12 | 66.46 | 64.24 | 64.37 | 141,930 | -2.17(-3.26%) |
Dec 09, 2014 | 65.41 | 66.82 | 65.29 | 66.54 | 144,787 | +0.48(+0.73%) |
Dec 08, 2014 | 66.96 | 67.50 | 65.39 | 66.06 | 139,008 | -1.07(-1.59%) |
Dec 05, 2014 | 66.64 | 67.33 | 66.50 | 67.13 | 107,961 | +0.48(+0.72%) |
Dec 04, 2014 | 65.52 | 66.75 | 65.44 | 66.65 | 151,109 | +0.91(+1.38%) |
Dec 03, 2014 | 65.23 | 65.92 | 64.78 | 65.74 | 126,705 | +0.64(+0.98%) |
Dec 02, 2014 | 64.57 | 65.25 | 64.22 | 65.10 | 122,401 | +0.53(+0.82%) |
Dec 01, 2014 | 64.41 | 65.22 | 64.03 | 64.57 | 141,426 | -0.09(-0.14%) |
Nov 28, 2014 | 64.64 | 65.65 | 64.13 | 64.66 | 97,408 | -0.03(-0.05%) |
Nov 26, 2014 | 64.47 | 64.69 | 64.69 | 64.69 | 85,300 | -0.04(-0.06%) |
Nov 25, 2014 | 64.81 | 64.82 | 63.61 | 64.73 | 113,842 | +0.06(+0.09%) |
Nov 24, 2014 | 63.98 | 65.00 | 63.98 | 64.67 | 123,264 | +0.68(+1.06%) |
Nov 21, 2014 | 64.59 | 64.59 | 63.27 | 63.99 | 199,856 | +0.23(+0.36%) |
Nov 20, 2014 | 63.00 | 63.90 | 62.87 | 63.76 | 107,864 | +0.47(+0.74%) |
Nov 19, 2014 | 63.23 | 63.88 | 62.36 | 63.29 | 103,107 | -0.14(-0.22%) |
Nov 18, 2014 | 63.35 | 63.75 | 63.23 | 63.43 | 69,592 | +0.28(+0.44%) |
Nov 17, 2014 | 63.03 | 63.59 | 62.80 | 63.15 | 94,283 | -0.07(-0.11%) |
Nov 14, 2014 | 63.40 | 63.66 | 62.80 | 63.22 | 129,332 | -0.31(-0.49%) |
Nov 13, 2014 | 63.64 | 63.70 | 62.96 | 63.53 | 110,538 | +0.12(+0.19%) |
Nov 12, 2014 | 63.08 | 63.87 | 63.08 | 63.41 | 131,168 | -0.07(-0.11%) |
Nov 11, 2014 | 63.67 | 64.02 | 63.16 | 63.48 | 165,159 | -0.39(-0.61%) |
Nov 10, 2014 | 64.24 | 64.39 | 63.27 | 63.87 | 187,135 | -0.17(-0.27%) |
Nov 07, 2014 | 63.50 | 64.05 | 62.96 | 64.04 | 177,860 | +0.61(+0.96%) |
Nov 06, 2014 | 62.98 | 63.50 | 62.72 | 63.43 | 136,946 | +0.44(+0.70%) |
Nov 05, 2014 | 62.94 | 63.10 | 62.31 | 62.99 | 147,217 | +0.45(+0.72%) |
Nov 04, 2014 | 61.81 | 62.57 | 61.38 | 62.54 | 185,307 | +0.40(+0.64%) |
Nov 03, 2014 | 61.87 | 62.47 | 61.01 | 62.14 | 168,836 | +0.29(+0.47%) |
Oct 31, 2014 | 61.68 | 61.88 | 59.99 | 61.85 | 201,860 | +1.09(+1.79%) |
Oct 30, 2014 | 59.95 | 61.05 | 59.67 | 60.76 | 164,883 | +0.61(+1.01%) |
Oct 29, 2014 | 61.40 | 61.40 | 59.76 | 60.15 | 158,790 | -1.34(-2.18%) |
Oct 28, 2014 | 60.32 | 61.55 | 59.83 | 61.49 | 229,903 | +1.30(+2.16%) |
Oct 27, 2014 | 59.64 | 60.32 | 59.77 | 60.19 | 223,745 | +0.42(+0.70%) |
Oct 24, 2014 | 59.51 | 59.92 | 59.07 | 59.77 | 108,192 | +0.44(+0.74%) |
Oct 23, 2014 | 59.51 | 60.00 | 58.92 | 59.33 | 155,391 | +0.44(+0.75%) |
Oct 22, 2014 | 60.37 | 60.49 | 58.81 | 58.89 | 152,841 | -1.36(-2.26%) |
Oct 21, 2014 | 59.02 | 60.32 | 58.24 | 60.25 | 209,741 | +1.40(+2.38%) |
Oct 20, 2014 | 57.44 | 58.94 | 57.44 | 58.85 | 274,783 | +1.28(+2.22%) |
Oct 17, 2014 | 59.33 | 59.33 | 57.15 | 57.57 | 283,306 | -0.97(-1.66%) |
Oct 16, 2014 | 57.34 | 59.38 | 56.18 | 58.54 | 426,697 | +0.59(+1.02%) |
Oct 15, 2014 | 54.95 | 58.23 | 54.32 | 57.95 | 287,217 | +2.56(+4.62%) |
Oct 14, 2014 | 55.53 | 57.07 | 55.33 | 55.39 | 307,608 | +0.41(+0.75%) |
Oct 13, 2014 | 54.10 | 56.23 | 54.06 | 54.98 | 345,699 | +1.03(+1.91%) |
Oct 10, 2014 | 55.28 | 56.75 | 53.65 | 53.95 | 692,664 | +0.53(+0.99%) |
Oct 09, 2014 | 53.91 | 53.95 | 53.28 | 53.42 | 341,076 | -0.59(-1.09%) |
Oct 08, 2014 | 53.18 | 54.14 | 52.16 | 54.01 | 202,618 | +0.74(+1.39%) |
Oct 07, 2014 | 52.86 | 53.89 | 52.50 | 53.27 | 179,109 | +0.18(+0.34%) |
Oct 06, 2014 | 53.54 | 53.97 | 53.09 | 53.09 | 142,050 | -0.25(-0.47%) |
Oct 03, 2014 | 53.57 | 53.98 | 53.21 | 53.34 | 153,149 | +0.28(+0.53%) |
Oct 02, 2014 | 52.09 | 53.22 | 51.94 | 53.06 | 154,287 | +1.03(+1.98%) |
Oct 01, 2014 | 52.58 | 53.09 | 51.90 | 52.03 | 188,440 | -0.49(-0.93%) |
Sep 30, 2014 | 53.60 | 53.92 | 52.48 | 52.52 | 293,910 | -1.16(-2.16%) |
Sep 29, 2014 | 53.41 | 53.70 | 52.88 | 53.68 | 173,430 | -0.36(-0.67%) |
Sep 26, 2014 | 54.03 | 54.51 | 53.72 | 54.04 | 99,436 | +0.08(+0.15%) |
Sep 25, 2014 | 54.38 | 54.94 | 53.64 | 53.96 | 142,270 | -0.65(-1.19%) |
Sep 24, 2014 | 54.81 | 55.17 | 54.23 | 54.61 | 124,906 | -0.22(-0.40%) |
Sep 23, 2014 | 55.24 | 55.67 | 54.46 | 54.83 | 203,553 | -0.52(-0.94%) |
Sep 22, 2014 | 56.14 | 56.40 | 55.20 | 55.35 | 242,645 | -1.04(-1.84%) |
Sep 19, 2014 | 56.65 | 57.48 | 56.36 | 56.39 | 667,294 | -0.06(-0.11%) |
Sep 18, 2014 | 56.35 | 57.13 | 56.25 | 56.45 | 276,163 | +0.66(+1.18%) |
Sep 17, 2014 | 54.98 | 56.44 | 54.98 | 55.79 | 168,785 | +0.65(+1.18%) |
Sep 16, 2014 | 54.56 | 55.37 | 53.94 | 55.14 | 209,185 | +0.52(+0.95%) |
Sep 15, 2014 | 53.80 | 54.74 | 53.15 | 54.62 | 251,993 | +0.82(+1.52%) |
Sep 12, 2014 | 54.39 | 54.40 | 53.55 | 53.80 | 230,554 | -0.64(-1.18%) |
Sep 11, 2014 | 54.25 | 54.89 | 53.86 | 54.44 | 275,882 | -0.29(-0.53%) |
Sep 10, 2014 | 54.51 | 54.91 | 53.84 | 54.73 | 143,472 | +0.24(+0.44%) |
Sep 09, 2014 | 53.84 | 54.72 | 53.63 | 54.49 | 294,036 | +0.70(+1.30%) |
Sep 08, 2014 | 55.56 | 55.56 | 53.63 | 53.79 | 201,082 | -1.78(-3.20%) |
Sep 05, 2014 | 54.09 | 56.12 | 53.95 | 55.57 | 238,909 | +1.33(+2.45%) |
Sep 04, 2014 | 53.00 | 54.38 | 52.61 | 54.24 | 340,395 | +1.24(+2.34%) |
Sep 03, 2014 | 52.19 | 53.64 | 51.80 | 53.00 | 1,245,607 | -6.15(-10.40%) |
Sep 02, 2014 | 58.43 | 59.49 | 58.28 | 59.15 | 197,140 | +0.93(+1.60%) |
Aug 29, 2014 | 57.86 | 58.22 | 58.22 | 58.22 | 79,200 | +0.36(+0.62%) |
Aug 28, 2014 | 57.83 | 58.31 | 57.51 | 57.86 | 97,080 | -0.33(-0.57%) |
Aug 27, 2014 | 57.90 | 58.34 | 57.73 | 58.19 | 76,355 | +0.27(+0.47%) |
Aug 26, 2014 | 57.64 | 58.23 | 57.50 | 57.92 | 111,001 | +0.28(+0.49%) |
Aug 25, 2014 | 58.22 | 58.51 | 57.31 | 57.64 | 169,936 | -0.38(-0.65%) |
Aug 22, 2014 | 58.24 | 58.33 | 57.27 | 58.02 | 103,824 | -0.21(-0.36%) |
Aug 21, 2014 | 57.21 | 58.35 | 56.68 | 58.23 | 155,807 | +1.00(+1.75%) |
Aug 20, 2014 | 57.44 | 57.61 | 56.58 | 57.23 | 103,935 | -0.33(-0.56%) |
Aug 19, 2014 | 56.93 | 57.82 | 56.75 | 57.55 | 188,335 | +0.91(+1.60%) |
Aug 18, 2014 | 55.61 | 56.75 | 55.14 | 56.65 | 154,168 | +1.49(+2.70%) |
Aug 15, 2014 | 56.88 | 56.88 | 54.79 | 55.16 | 165,509 | -1.16(-2.06%) |
Aug 14, 2014 | 55.44 | 56.46 | 55.44 | 56.32 | 128,933 | +1.01(+1.83%) |
Aug 13, 2014 | 55.10 | 55.50 | 54.82 | 55.31 | 174,926 | +0.28(+0.51%) |
Aug 12, 2014 | 55.99 | 56.34 | 54.48 | 55.03 | 169,473 | -1.15(-2.05%) |
Aug 11, 2014 | 56.50 | 57.35 | 56.01 | 56.18 | 156,844 | -0.11(-0.20%) |
Aug 08, 2014 | 54.01 | 56.13 | 53.49 | 56.29 | 238,158 | +2.28(+4.22%) |
Aug 07, 2014 | 54.91 | 55.20 | 53.70 | 54.01 | 133,625 | -0.70(-1.28%) |
Aug 06, 2014 | 54.38 | 55.47 | 54.38 | 54.71 | 156,212 | +0.21(+0.39%) |
Aug 05, 2014 | 53.81 | 54.69 | 53.24 | 54.50 | 152,461 | +0.56(+1.04%) |
Aug 04, 2014 | 54.02 | 54.13 | 53.17 | 53.94 | 188,300 | +0.26(+0.48%) |
Aug 01, 2014 | 53.83 | 54.10 | 53.22 | 53.68 | 148,361 | +0.05(+0.09%) |
Jul 31, 2014 | 54.58 | 54.58 | 53.37 | 53.63 | 248,051 | -1.39(-2.53%) |
Jul 30, 2014 | 55.52 | 55.76 | 54.86 | 55.02 | 295,421 | -0.33(-0.60%) |
Jul 29, 2014 | 56.38 | 56.58 | 55.25 | 55.35 | 237,775 | -0.82(-1.46%) |
Jul 28, 2014 | 56.04 | 56.46 | 55.69 | 56.17 | 217,025 | +0.07(+0.12%) |
Jul 25, 2014 | 56.26 | 56.26 | 55.47 | 56.10 | 209,875 | -0.17(-0.30%) |
Jul 24, 2014 | 55.92 | 57.01 | 55.63 | 56.27 | 289,644 | +0.17(+0.30%) |
Jul 23, 2014 | 55.39 | 56.30 | 54.61 | 56.10 | 252,728 | +0.61(+1.10%) |
Jul 22, 2014 | 55.15 | 55.64 | 54.56 | 55.49 | 199,716 | +0.56(+1.02%) |
Jul 21, 2014 | 54.36 | 55.03 | 53.55 | 54.93 | 229,023 | +0.27(+0.49%) |
Jul 18, 2014 | 54.14 | 54.89 | 54.02 | 54.66 | 255,579 | +0.31(+0.57%) |
Jul 17, 2014 | 55.08 | 55.67 | 54.19 | 54.35 | 291,785 | -1.04(-1.88%) |
Jul 16, 2014 | 55.80 | 56.01 | 54.99 | 55.39 | 177,898 | +0.12(+0.22%) |
Jul 15, 2014 | 56.72 | 57.26 | 55.21 | 55.27 | 247,549 | -1.25(-2.21%) |
Jul 14, 2014 | 57.58 | 57.58 | 55.80 | 56.52 | 324,737 | -0.66(-1.15%) |
Jul 11, 2014 | 57.99 | 58.20 | 56.97 | 57.18 | 391,355 | -1.06(-1.82%) |
Jul 10, 2014 | 56.60 | 59.65 | 56.00 | 58.24 | 461,776 | -2.22(-3.67%) |
Jul 09, 2014 | 60.35 | 61.19 | 59.79 | 60.46 | 329,457 | +0.44(+0.73%) |
Jul 08, 2014 | 60.72 | 60.77 | 59.35 | 60.02 | 206,453 | -0.66(-1.09%) |
Jul 07, 2014 | 61.94 | 61.99 | 60.44 | 60.68 | 157,943 | -1.50(-2.41%) |
Jul 03, 2014 | 60.91 | 62.18 | 62.18 | 62.18 | 77,300 | +1.34(+2.20%) |
Jul 02, 2014 | 62.40 | 62.41 | 60.74 | 60.84 | 149,970 | -1.56(-2.50%) |
Jul 01, 2014 | 60.64 | 62.55 | 60.64 | 62.40 | 218,136 | +1.77(+2.92%) |
Jun 30, 2014 | 60.53 | 60.88 | 59.51 | 60.63 | 203,470 | -0.05(-0.08%) |
Jun 27, 2014 | 60.31 | 61.33 | 60.09 | 60.68 | 519,523 | +0.00(+0.00%) |
Jun 26, 2014 | 60.13 | 60.92 | 59.71 | 60.68 | 170,724 | +0.49(+0.81%) |
Jun 25, 2014 | 59.00 | 60.38 | 59.00 | 60.19 | 142,685 | +0.98(+1.66%) |
Jun 24, 2014 | 59.78 | 60.74 | 59.07 | 59.21 | 330,041 | -0.77(-1.28%) |
Jun 23, 2014 | 59.93 | 60.49 | 59.75 | 59.98 | 155,652 | +0.15(+0.25%) |
Jun 20, 2014 | 60.26 | 60.26 | 59.25 | 59.83 | 731,973 | +0.04(+0.07%) |
Jun 19, 2014 | 60.16 | 60.55 | 59.20 | 59.79 | 157,209 | -0.20(-0.33%) |
Jun 18, 2014 | 62.00 | 62.00 | 59.05 | 59.99 | 136,818 | +0.50(+0.83%) |
Jun 17, 2014 | 59.81 | 60.37 | 59.27 | 59.49 | 191,648 | -0.50(-0.83%) |
Jun 16, 2014 | 59.20 | 60.24 | 59.02 | 59.99 | 149,612 | +0.91(+1.54%) |
Jun 13, 2014 | 59.43 | 59.56 | 58.93 | 59.08 | 160,216 | -0.17(-0.29%) |
Jun 12, 2014 | 59.52 | 59.92 | 58.76 | 59.25 | 170,833 | -0.35(-0.59%) |
Jun 11, 2014 | 59.28 | 60.38 | 58.91 | 59.60 | 249,639 | +0.34(+0.57%) |
Jun 10, 2014 | 59.90 | 59.90 | 58.71 | 59.26 | 101,958 | +0.25(+0.42%) |
Jun 06, 2014 | 58.89 | 58.99 | 58.41 | 59.01 | 201,923 | +0.51(+0.87%) |
Jun 05, 2014 | 58.22 | 59.22 | 57.92 | 58.50 | 251,316 | +0.16(+0.27%) |
Jun 04, 2014 | 57.86 | 58.59 | 57.28 | 58.34 | 200,794 | +0.36(+0.62%) |
Jun 03, 2014 | 58.16 | 58.44 | 57.31 | 57.98 | 171,589 | -0.20(-0.34%) |
Jun 02, 2014 | 57.83 | 58.48 | 57.57 | 58.18 | 197,519 | +0.22(+0.38%) |
May 30, 2014 | 58.78 | 59.02 | 57.82 | 57.96 | 653,580 | -0.63(-1.08%) |
May 29, 2014 | 58.86 | 59.27 | 58.05 | 58.59 | 155,924 | +0.11(+0.19%) |
May 28, 2014 | 59.79 | 59.79 | 58.37 | 58.48 | 230,574 | -1.33(-2.22%) |
May 27, 2014 | 60.05 | 60.71 | 59.53 | 59.81 | 159,611 | +0.34(+0.57%) |
May 23, 2014 | 57.65 | 59.47 | 59.47 | 59.47 | 287,300 | +1.12(+1.92%) |
May 22, 2014 | 58.00 | 59.21 | 57.96 | 58.35 | 252,250 | -0.66(-1.12%) |
May 21, 2014 | 59.60 | 59.60 | 58.31 | 59.01 | 228,304 | -0.12(-0.20%) |
May 20, 2014 | 60.33 | 60.80 | 58.88 | 59.13 | 320,697 | -1.57(-2.59%) |
May 19, 2014 | 60.36 | 60.99 | 59.21 | 60.70 | 407,595 | -0.20(-0.33%) |
May 16, 2014 | 61.09 | 61.54 | 60.44 | 60.90 | 170,681 | -0.30(-0.49%) |
May 15, 2014 | 61.35 | 62.10 | 60.04 | 61.20 | 306,372 | -0.65(-1.05%) |
May 14, 2014 | 63.36 | 63.78 | 61.74 | 61.85 | 206,069 | -1.58(-2.49%) |
May 13, 2014 | 64.01 | 64.69 | 63.36 | 63.43 | 217,770 | -0.70(-1.09%) |
May 12, 2014 | 63.80 | 64.78 | 63.61 | 64.13 | 268,617 | +0.60(+0.94%) |
May 09, 2014 | 62.01 | 63.85 | 62.00 | 63.53 | 260,484 | +1.14(+1.83%) |
May 08, 2014 | 61.91 | 63.06 | 61.78 | 62.39 | 167,250 | +0.27(+0.43%) |
May 07, 2014 | 61.12 | 62.46 | 60.57 | 62.12 | 168,070 | +0.97(+1.59%) |
May 06, 2014 | 62.87 | 62.95 | 61.12 | 61.15 | 208,681 | -1.99(-3.15%) |
May 05, 2014 | 63.64 | 64.09 | 63.05 | 63.14 | 108,109 | -1.05(-1.64%) |
May 02, 2014 | 63.67 | 64.98 | 63.67 | 64.19 | 178,993 | +0.69(+1.09%) |
May 01, 2014 | 62.40 | 63.90 | 62.08 | 63.50 | 270,268 | +0.80(+1.28%) |
Apr 30, 2014 | 60.96 | 62.98 | 60.96 | 62.70 | 274,460 | +1.52(+2.48%) |
Apr 29, 2014 | 62.00 | 62.73 | 60.82 | 61.18 | 405,334 | -2.68(-4.20%) |
Apr 28, 2014 | 64.62 | 65.45 | 63.34 | 63.86 | 228,278 | -0.41(-0.64%) |
Apr 25, 2014 | 65.55 | 66.46 | 64.13 | 64.27 | 160,112 | -1.73(-2.62%) |
Apr 24, 2014 | 66.74 | 67.10 | 65.37 | 66.00 | 114,993 | -0.42(-0.63%) |
Apr 23, 2014 | 66.93 | 67.35 | 66.03 | 66.42 | 92,346 | -0.68(-1.01%) |
Apr 22, 2014 | 66.35 | 67.25 | 66.30 | 67.10 | 128,161 | +0.82(+1.24%) |
Apr 21, 2014 | 66.14 | 66.55 | 65.49 | 66.28 | 67,902 | -0.01(-0.02%) |
Apr 17, 2014 | 65.52 | 66.29 | 66.29 | 66.29 | 109,000 | +0.63(+0.96%) |
Apr 16, 2014 | 65.64 | 67.12 | 65.18 | 65.66 | 85,387 | +0.48(+0.74%) |
Apr 15, 2014 | 64.67 | 65.96 | 63.54 | 65.18 | 160,220 | +0.70(+1.09%) |
Apr 14, 2014 | 65.11 | 65.58 | 64.02 | 64.48 | 112,069 | +0.05(+0.08%) |
Apr 11, 2014 | 65.30 | 66.55 | 64.15 | 64.43 | 240,111 | -1.53(-2.32%) |
Apr 10, 2014 | 67.49 | 67.76 | 65.69 | 65.96 | 156,341 | -1.80(-2.66%) |
Apr 09, 2014 | 67.43 | 67.89 | 66.79 | 67.76 | 151,898 | +0.51(+0.76%) |
Apr 08, 2014 | 66.50 | 68.46 | 66.32 | 67.25 | 255,418 | +1.02(+1.54%) |
Apr 07, 2014 | 67.23 | 67.61 | 66.09 | 66.23 | 292,376 | -1.27(-1.88%) |
Apr 04, 2014 | 69.76 | 70.11 | 66.95 | 67.50 | 226,687 | -1.71(-2.47%) |
Apr 03, 2014 | 69.45 | 69.74 | 68.36 | 69.21 | 164,302 | -0.14(-0.20%) |
Apr 02, 2014 | 69.45 | 69.68 | 68.85 | 69.35 | 139,763 | -0.04(-0.06%) |
Apr 01, 2014 | 69.32 | 69.93 | 69.00 | 69.39 | 277,551 | +0.16(+0.23%) |
Mar 31, 2014 | 68.53 | 69.56 | 68.00 | 69.23 | 209,182 | +0.80(+1.17%) |
Mar 28, 2014 | 67.08 | 68.59 | 67.08 | 68.43 | 140,918 | +1.22(+1.82%) |
Mar 27, 2014 | 68.19 | 68.19 | 66.82 | 67.21 | 216,588 | +0.01(+0.01%) |
Mar 26, 2014 | 68.69 | 69.39 | 67.20 | 67.20 | 119,250 | -1.00(-1.47%) |
Mar 25, 2014 | 67.46 | 68.25 | 67.02 | 68.20 | 131,237 | +0.89(+1.32%) |
Mar 24, 2014 | 68.08 | 68.57 | 66.82 | 67.31 | 238,358 | -0.47(-0.69%) |
Mar 21, 2014 | 68.40 | 68.88 | 67.64 | 67.78 | 1,123,849 | -0.49(-0.72%) |
Mar 20, 2014 | 68.82 | 68.93 | 67.89 | 68.27 | 139,802 | -0.73(-1.05%) |
Mar 19, 2014 | 69.50 | 70.23 | 68.46 | 69.00 | 240,655 | -0.77(-1.11%) |
Mar 18, 2014 | 68.34 | 69.95 | 68.30 | 69.77 | 227,856 | +1.66(+2.44%) |
Mar 17, 2014 | 67.61 | 68.84 | 67.61 | 68.11 | 282,823 | +0.97(+1.44%) |
Mar 14, 2014 | 66.04 | 67.66 | 65.84 | 67.14 | 246,651 | +0.96(+1.45%) |
Mar 13, 2014 | 66.88 | 66.98 | 65.56 | 66.18 | 303,920 | -0.56(-0.84%) |
Mar 12, 2014 | 66.42 | 66.84 | 65.61 | 66.74 | 309,370 | +0.16(+0.24%) |
Mar 11, 2014 | 66.50 | 68.25 | 66.11 | 66.58 | 1,015,619 | +0.03(+0.05%) |
Mar 10, 2014 | 66.00 | 66.65 | 65.79 | 66.55 | 694,514 | +0.67(+1.02%) |
Mar 07, 2014 | 65.92 | 66.01 | 65.18 | 65.88 | 411,552 | +0.22(+0.34%) |
Mar 06, 2014 | 66.16 | 66.30 | 65.55 | 65.66 | 344,208 | -0.44(-0.67%) |
Mar 05, 2014 | 66.19 | 66.56 | 65.96 | 66.10 | 256,159 | -0.19(-0.29%) |
Mar 04, 2014 | 66.43 | 66.95 | 66.06 | 66.29 | 346,754 | +0.30(+0.45%) |
Mar 03, 2014 | 65.11 | 66.02 | 64.92 | 65.99 | 453,065 | +0.68(+1.04%) |
Feb 28, 2014 | 65.28 | 65.94 | 65.07 | 65.31 | 261,142 | -0.08(-0.12%) |
Feb 27, 2014 | 64.55 | 65.48 | 64.35 | 65.39 | 217,180 | +0.87(+1.35%) |
Feb 26, 2014 | 63.60 | 64.94 | 63.20 | 64.52 | 208,888 | +1.02(+1.61%) |
Feb 25, 2014 | 63.12 | 63.63 | 63.12 | 63.50 | 234,858 | +0.38(+0.60%) |
Feb 24, 2014 | 62.97 | 63.38 | 62.68 | 63.12 | 585,225 | +0.44(+0.70%) |
Feb 21, 2014 | 63.05 | 63.15 | 62.54 | 62.68 | 372,884 | -0.54(-0.85%) |
Feb 20, 2014 | 62.54 | 63.35 | 62.51 | 63.22 | 220,019 | +0.68(+1.09%) |
Feb 19, 2014 | 62.60 | 63.17 | 62.41 | 62.54 | 279,339 | -0.22(-0.35%) |
Feb 18, 2014 | 63.12 | 63.30 | 62.51 | 62.76 | 279,268 | -0.17(-0.27%) |
Feb 14, 2014 | 62.84 | 62.93 | 62.93 | 62.93 | 255,600 | +0.09(+0.14%) |
Feb 13, 2014 | 62.01 | 63.05 | 61.97 | 62.84 | 316,960 | +0.48(+0.77%) |
Feb 12, 2014 | 63.11 | 63.65 | 61.91 | 62.36 | 632,260 | -0.71(-1.13%) |
Feb 11, 2014 | 63.33 | 63.75 | 62.86 | 63.07 | 378,312 | -0.49(-0.77%) |
Feb 10, 2014 | 63.17 | 64.74 | 62.79 | 63.56 | 838,128 | +4.21(+7.09%) |
Feb 07, 2014 | 59.03 | 59.51 | 58.63 | 59.35 | 256,927 | +0.27(+0.46%) |
Feb 06, 2014 | 58.34 | 60.59 | 58.32 | 59.08 | 465,292 | +1.08(+1.86%) |
Feb 05, 2014 | 56.10 | 58.32 | 55.97 | 58.00 | 311,542 | +1.86(+3.31%) |
Feb 04, 2014 | 53.37 | 56.24 | 53.34 | 56.14 | 719,960 | +2.91(+5.47%) |