Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.51 | 64.53 | 63.30 | 63.57 | 5,719,726 | -0.75(-1.17%) |
Jan 29, 2015 | 62.90 | 64.33 | 62.85 | 64.33 | 4,769,695 | +1.42(+2.26%) |
Jan 28, 2015 | 64.64 | 64.84 | 62.88 | 62.90 | 3,548,428 | -1.39(-2.16%) |
Jan 27, 2015 | 64.49 | 64.88 | 64.23 | 64.30 | 2,950,279 | -0.96(-1.48%) |
Jan 26, 2015 | 64.67 | 65.31 | 64.47 | 65.26 | 2,474,660 | +0.38(+0.58%) |
Jan 23, 2015 | 65.26 | 65.60 | 64.86 | 64.88 | 3,778,402 | -0.59(-0.90%) |
Jan 22, 2015 | 64.15 | 65.66 | 63.99 | 65.47 | 5,013,284 | +1.71(+2.69%) |
Jan 21, 2015 | 63.12 | 64.33 | 62.91 | 63.75 | 4,721,060 | +0.12(+0.19%) |
Jan 20, 2015 | 63.72 | 64.26 | 63.26 | 63.63 | 6,986,287 | +0.14(+0.21%) |
Jan 16, 2015 | 62.32 | 63.85 | 62.11 | 63.50 | 5,535,073 | +1.52(+2.45%) |
Jan 15, 2015 | 62.42 | 62.71 | 61.72 | 61.98 | 6,299,247 | -0.44(-0.70%) |
Jan 14, 2015 | 62.54 | 63.15 | 61.54 | 62.42 | 7,999,330 | -1.14(-1.80%) |
Jan 13, 2015 | 64.78 | 65.43 | 63.27 | 63.56 | 4,775,885 | -0.87(-1.35%) |
Jan 12, 2015 | 64.82 | 65.03 | 64.20 | 64.43 | 3,401,931 | -0.46(-0.70%) |
Jan 09, 2015 | 66.13 | 66.15 | 64.77 | 64.89 | 3,144,748 | -1.23(-1.87%) |
Jan 08, 2015 | 65.42 | 66.25 | 65.40 | 66.12 | 2,840,586 | +1.25(+1.93%) |
Jan 07, 2015 | 64.92 | 65.26 | 64.38 | 64.87 | 3,007,694 | +0.74(+1.15%) |
Jan 06, 2015 | 66.07 | 66.79 | 63.85 | 64.13 | 5,913,482 | -1.70(-2.59%) |
Jan 05, 2015 | 67.46 | 67.77 | 65.82 | 65.84 | 4,562,284 | -2.08(-3.06%) |
Jan 02, 2015 | 68.68 | 68.87 | 67.21 | 67.92 | 2,786,453 | -0.31(-0.45%) |
Dec 31, 2014 | 69.24 | 68.22 | 68.22 | 68.22 | 3,169,162 | -0.89(-1.29%) |
Dec 30, 2014 | 69.19 | 69.40 | 68.98 | 69.11 | 3,784,701 | -0.19(-0.27%) |
Dec 29, 2014 | 68.93 | 69.77 | 68.72 | 69.30 | 2,692,841 | +0.12(+0.17%) |
Dec 26, 2014 | 69.22 | 69.69 | 69.16 | 69.18 | 1,609,820 | -0.05(-0.08%) |
Dec 24, 2014 | 69.21 | 69.23 | 69.23 | 69.23 | 1,754,479 | -0.26(-0.38%) |
Dec 23, 2014 | 69.00 | 69.88 | 68.89 | 69.49 | 3,462,411 | +0.81(+1.18%) |
Dec 22, 2014 | 68.58 | 69.01 | 68.53 | 68.69 | 2,937,493 | +0.10(+0.15%) |
Dec 19, 2014 | 69.28 | 69.58 | 68.52 | 68.58 | 8,545,208 | -0.49(-0.70%) |
Dec 18, 2014 | 67.89 | 69.07 | 67.66 | 69.07 | 5,559,373 | +2.18(+3.26%) |
Dec 17, 2014 | 65.51 | 66.94 | 65.32 | 66.88 | 5,018,621 | +1.94(+2.98%) |
Dec 16, 2014 | 64.93 | 66.17 | 64.74 | 64.95 | 4,844,944 | -0.44(-0.67%) |
Dec 15, 2014 | 66.04 | 66.32 | 64.94 | 65.39 | 3,954,947 | -0.22(-0.34%) |
Dec 12, 2014 | 65.84 | 66.52 | 65.53 | 65.61 | 3,645,815 | -0.90(-1.36%) |
Dec 11, 2014 | 66.58 | 67.38 | 66.37 | 66.52 | 2,937,415 | +0.13(+0.20%) |
Dec 10, 2014 | 67.58 | 67.97 | 66.36 | 66.38 | 3,720,749 | -1.53(-2.26%) |
Dec 09, 2014 | 66.87 | 67.92 | 66.73 | 67.92 | 2,526,326 | +0.37(+0.54%) |
Dec 08, 2014 | 67.38 | 68.03 | 67.03 | 67.55 | 2,828,297 | +0.11(+0.17%) |
Dec 05, 2014 | 66.43 | 67.46 | 66.37 | 67.44 | 2,978,182 | +1.35(+2.05%) |
Dec 04, 2014 | 65.90 | 66.17 | 65.62 | 66.08 | 2,017,516 | +0.03(+0.05%) |
Dec 03, 2014 | 65.43 | 66.11 | 65.39 | 66.05 | 2,300,959 | +0.62(+0.95%) |
Dec 02, 2014 | 64.76 | 65.73 | 64.74 | 65.43 | 2,000,983 | +0.68(+1.05%) |
Dec 01, 2014 | 65.34 | 65.34 | 64.37 | 64.75 | 2,867,247 | -0.66(-1.01%) |
Nov 28, 2014 | 66.14 | 66.16 | 65.31 | 65.41 | 1,096,563 | -0.44(-0.67%) |
Nov 26, 2014 | 65.79 | 65.85 | 65.85 | 65.85 | 1,476,062 | -0.07(-0.11%) |
Nov 25, 2014 | 65.96 | 66.06 | 65.51 | 65.93 | 2,600,102 | +0.13(+0.20%) |
Nov 24, 2014 | 65.30 | 65.89 | 65.30 | 65.79 | 2,345,709 | +0.85(+1.30%) |
Nov 21, 2014 | 65.66 | 65.78 | 64.87 | 64.95 | 4,279,635 | -0.06(-0.09%) |
Nov 20, 2014 | 64.73 | 65.01 | 64.51 | 65.01 | 3,211,070 | -0.10(-0.16%) |
Nov 19, 2014 | 65.53 | 65.53 | 64.65 | 65.11 | 3,446,526 | -0.27(-0.41%) |
Nov 18, 2014 | 65.26 | 65.64 | 65.22 | 65.38 | 2,712,542 | +0.11(+0.17%) |
Nov 17, 2014 | 65.36 | 65.36 | 65.00 | 65.27 | 2,573,596 | -0.10(-0.15%) |
Nov 14, 2014 | 65.48 | 65.79 | 65.22 | 65.37 | 1,793,405 | -0.31(-0.48%) |
Nov 13, 2014 | 65.87 | 65.93 | 65.39 | 65.68 | 2,088,416 | -0.16(-0.24%) |
Nov 12, 2014 | 65.52 | 65.95 | 65.51 | 65.84 | 2,599,358 | -0.15(-0.23%) |
Nov 11, 2014 | 66.40 | 66.43 | 65.89 | 65.99 | 2,093,198 | -0.33(-0.50%) |
Nov 10, 2014 | 65.90 | 66.35 | 65.90 | 66.31 | 2,060,926 | +0.17(+0.26%) |
Nov 07, 2014 | 65.88 | 66.44 | 65.71 | 66.14 | 2,220,285 | +0.05(+0.08%) |
Nov 06, 2014 | 65.42 | 66.10 | 65.39 | 66.09 | 2,097,559 | +0.55(+0.84%) |
Nov 05, 2014 | 65.40 | 65.58 | 65.08 | 65.54 | 1,884,310 | +0.52(+0.79%) |
Nov 04, 2014 | 64.85 | 65.04 | 64.40 | 65.02 | 1,938,257 | +0.31(+0.47%) |
Nov 03, 2014 | 64.84 | 65.01 | 64.51 | 64.71 | 1,915,925 | +0.11(+0.17%) |
Oct 31, 2014 | 64.33 | 64.79 | 64.33 | 64.60 | 3,024,630 | +0.73(+1.14%) |
Oct 30, 2014 | 63.41 | 64.12 | 62.98 | 63.88 | 1,986,767 | +0.46(+0.73%) |
Oct 29, 2014 | 62.78 | 63.53 | 62.59 | 63.41 | 2,855,713 | +0.53(+0.84%) |
Oct 28, 2014 | 62.06 | 62.88 | 62.00 | 62.88 | 2,019,995 | +0.92(+1.48%) |
Oct 27, 2014 | 61.91 | 62.02 | 61.71 | 61.96 | 1,966,854 | +0.25(+0.41%) |
Oct 24, 2014 | 61.09 | 61.78 | 60.81 | 61.71 | 2,195,300 | +0.72(+1.18%) |
Oct 23, 2014 | 61.12 | 61.51 | 60.87 | 60.99 | 2,473,373 | +0.40(+0.67%) |
Oct 22, 2014 | 60.77 | 61.53 | 60.55 | 60.59 | 3,042,839 | -0.10(-0.17%) |
Oct 21, 2014 | 59.92 | 60.79 | 59.91 | 60.69 | 3,351,664 | +1.14(+1.91%) |
Oct 20, 2014 | 59.29 | 59.80 | 59.19 | 59.55 | 3,231,895 | -0.10(-0.16%) |
Oct 17, 2014 | 59.47 | 59.97 | 59.06 | 59.65 | 4,927,410 | +0.67(+1.14%) |
Oct 16, 2014 | 57.37 | 59.29 | 57.35 | 58.98 | 6,438,735 | +0.65(+1.12%) |
Oct 15, 2014 | 60.53 | 60.86 | 57.68 | 58.33 | 10,691,376 | -2.68(-4.40%) |
Oct 14, 2014 | 60.71 | 61.51 | 60.63 | 61.01 | 4,929,326 | +0.40(+0.67%) |
Oct 13, 2014 | 61.28 | 61.78 | 60.57 | 60.61 | 3,022,129 | -0.51(-0.83%) |
Oct 10, 2014 | 61.90 | 62.47 | 61.09 | 61.12 | 3,923,272 | -0.61(-0.98%) |
Oct 09, 2014 | 63.11 | 63.16 | 61.63 | 61.72 | 3,949,330 | -1.35(-2.13%) |
Oct 08, 2014 | 61.92 | 63.12 | 61.91 | 63.07 | 2,526,962 | +1.17(+1.89%) |
Oct 07, 2014 | 62.84 | 62.99 | 61.89 | 61.90 | 3,040,139 | -1.30(-2.06%) |
Oct 06, 2014 | 63.55 | 63.85 | 63.19 | 63.20 | 3,021,467 | +0.00(+0.00%) |
Oct 03, 2014 | 63.09 | 63.56 | 63.05 | 63.20 | 3,306,804 | +0.59(+0.95%) |
Oct 02, 2014 | 62.51 | 62.77 | 61.82 | 62.61 | 3,570,593 | -0.28(-0.44%) |
Oct 01, 2014 | 63.63 | 63.72 | 62.68 | 62.88 | 3,226,318 | -0.74(-1.17%) |
Sep 30, 2014 | 63.89 | 64.20 | 63.49 | 63.63 | 3,351,536 | -0.08(-0.13%) |
Sep 29, 2014 | 63.21 | 63.85 | 63.21 | 63.71 | 2,279,552 | -0.14(-0.22%) |
Sep 26, 2014 | 63.50 | 63.97 | 63.44 | 63.85 | 1,837,838 | +0.31(+0.49%) |
Sep 25, 2014 | 64.38 | 64.41 | 63.53 | 63.54 | 3,178,207 | -0.90(-1.40%) |
Sep 24, 2014 | 64.01 | 64.47 | 63.85 | 64.44 | 2,521,859 | +0.50(+0.78%) |
Sep 23, 2014 | 64.84 | 65.03 | 63.94 | 63.94 | 4,163,101 | -0.95(-1.47%) |
Sep 22, 2014 | 65.25 | 65.59 | 64.77 | 64.89 | 2,567,999 | -0.45(-0.69%) |
Sep 19, 2014 | 65.72 | 66.02 | 65.21 | 65.34 | 5,193,471 | -0.04(-0.06%) |
Sep 18, 2014 | 65.25 | 65.77 | 65.14 | 65.38 | 2,429,074 | +0.56(+0.87%) |
Sep 17, 2014 | 64.33 | 65.11 | 64.08 | 64.82 | 2,939,827 | +0.50(+0.77%) |
Sep 16, 2014 | 64.15 | 64.50 | 63.94 | 64.32 | 1,791,114 | +0.16(+0.24%) |
Sep 15, 2014 | 64.31 | 64.31 | 63.82 | 64.16 | 2,894,040 | +0.06(+0.09%) |
Sep 12, 2014 | 63.82 | 64.41 | 63.75 | 64.10 | 2,202,581 | +0.33(+0.52%) |
Sep 11, 2014 | 63.59 | 63.96 | 63.46 | 63.77 | 1,817,260 | +0.01(+0.02%) |
Sep 10, 2014 | 62.96 | 63.78 | 62.96 | 63.75 | 2,309,499 | +0.70(+1.11%) |
Sep 09, 2014 | 63.28 | 63.34 | 62.82 | 63.05 | 2,051,803 | -0.49(-0.77%) |
Sep 08, 2014 | 63.42 | 63.74 | 63.21 | 63.55 | 2,074,689 | +0.09(+0.14%) |
Sep 05, 2014 | 63.08 | 63.48 | 62.78 | 63.46 | 2,489,279 | +0.19(+0.29%) |
Sep 04, 2014 | 63.31 | 63.79 | 63.06 | 63.27 | 2,004,910 | -0.04(-0.07%) |
Sep 03, 2014 | 63.69 | 63.94 | 63.17 | 63.31 | 1,978,313 | -0.03(-0.05%) |
Sep 02, 2014 | 63.01 | 63.40 | 62.72 | 63.34 | 2,749,061 | +0.33(+0.53%) |
Aug 29, 2014 | 63.21 | 63.01 | 63.01 | 63.01 | 1,860,986 | +0.16(+0.25%) |
Aug 28, 2014 | 62.88 | 63.08 | 62.63 | 62.85 | 2,037,626 | -0.30(-0.47%) |
Aug 27, 2014 | 63.42 | 63.49 | 63.02 | 63.15 | 3,017,255 | -0.13(-0.20%) |
Aug 26, 2014 | 63.37 | 63.60 | 63.37 | 63.28 | 1,861,801 | -0.01(-0.02%) |
Aug 25, 2014 | 63.19 | 63.66 | 63.18 | 63.29 | 1,990,796 | +0.58(+0.92%) |
Aug 22, 2014 | 62.68 | 63.14 | 62.63 | 62.71 | 2,246,093 | -0.15(-0.24%) |
Aug 21, 2014 | 62.12 | 63.02 | 62.01 | 62.86 | 2,721,380 | +0.76(+1.22%) |
Aug 20, 2014 | 61.60 | 62.15 | 61.47 | 62.10 | 1,961,991 | +0.41(+0.66%) |
Aug 19, 2014 | 61.78 | 62.07 | 61.57 | 61.69 | 1,840,602 | +0.06(+0.10%) |
Aug 18, 2014 | 61.24 | 61.69 | 61.24 | 61.63 | 2,400,462 | +0.64(+1.05%) |
Aug 15, 2014 | 61.37 | 61.56 | 60.53 | 60.99 | 2,986,012 | -0.16(-0.26%) |
Aug 14, 2014 | 61.11 | 61.56 | 61.02 | 61.15 | 2,076,227 | +0.00(+0.00%) |
Aug 13, 2014 | 61.17 | 61.58 | 60.94 | 61.15 | 3,536,142 | +0.33(+0.55%) |
Aug 12, 2014 | 60.66 | 61.26 | 60.57 | 60.82 | 2,241,085 | +0.07(+0.12%) |
Aug 11, 2014 | 61.03 | 61.09 | 60.64 | 60.74 | 2,053,403 | -0.01(-0.02%) |
Aug 08, 2014 | 60.47 | 60.79 | 60.22 | 60.76 | 2,301,562 | +0.36(+0.60%) |
Aug 07, 2014 | 60.94 | 61.11 | 60.29 | 60.39 | 3,181,213 | -0.22(-0.37%) |
Aug 06, 2014 | 60.68 | 61.23 | 60.53 | 60.62 | 3,225,217 | -0.24(-0.39%) |
Aug 05, 2014 | 59.95 | 61.33 | 59.80 | 60.85 | 4,295,599 | -0.33(-0.55%) |
Aug 04, 2014 | 61.22 | 61.34 | 60.72 | 61.19 | 2,664,620 | +0.22(+0.35%) |
Aug 01, 2014 | 61.37 | 61.67 | 60.68 | 60.97 | 3,455,496 | -0.41(-0.67%) |
Jul 31, 2014 | 62.23 | 62.45 | 61.37 | 61.38 | 3,729,775 | -1.15(-1.84%) |
Jul 30, 2014 | 62.49 | 62.80 | 62.08 | 62.53 | 2,787,522 | +0.48(+0.78%) |
Jul 29, 2014 | 62.39 | 62.50 | 62.04 | 62.05 | 4,058,815 | -0.30(-0.48%) |
Jul 28, 2014 | 62.82 | 63.03 | 62.30 | 62.35 | 2,689,476 | -0.71(-1.13%) |
Jul 25, 2014 | 62.73 | 63.14 | 62.63 | 63.06 | 2,836,446 | +0.19(+0.30%) |
Jul 24, 2014 | 62.40 | 62.98 | 62.40 | 62.88 | 2,881,897 | +0.45(+0.71%) |
Jul 23, 2014 | 62.30 | 62.59 | 62.10 | 62.43 | 2,499,530 | +0.22(+0.35%) |
Jul 22, 2014 | 62.56 | 62.80 | 62.16 | 62.21 | 3,444,082 | -0.15(-0.24%) |
Jul 21, 2014 | 62.01 | 62.46 | 61.73 | 62.36 | 3,947,456 | +0.00(+0.00%) |
Jul 18, 2014 | 62.39 | 62.58 | 61.83 | 62.36 | 4,038,548 | +0.40(+0.65%) |
Jul 17, 2014 | 62.56 | 62.80 | 61.84 | 61.96 | 5,590,495 | -1.37(-2.16%) |
Jul 16, 2014 | 64.22 | 64.82 | 62.84 | 63.33 | 8,131,021 | -2.28(-3.47%) |
Jul 15, 2014 | 65.29 | 65.81 | 65.07 | 65.60 | 4,195,897 | +0.83(+1.29%) |
Jul 14, 2014 | 65.43 | 65.69 | 64.68 | 64.77 | 3,286,743 | -0.16(-0.24%) |
Jul 11, 2014 | 64.57 | 65.06 | 64.35 | 64.93 | 2,257,243 | +0.27(+0.41%) |
Jul 10, 2014 | 64.50 | 64.76 | 64.21 | 64.66 | 3,420,809 | -0.60(-0.92%) |
Jul 09, 2014 | 65.32 | 65.41 | 65.03 | 65.26 | 2,629,183 | +0.16(+0.24%) |
Jul 08, 2014 | 65.75 | 65.78 | 64.99 | 65.10 | 3,540,399 | -0.75(-1.15%) |
Jul 07, 2014 | 65.20 | 66.38 | 65.20 | 65.86 | 2,792,234 | -0.67(-1.00%) |
Jul 03, 2014 | 66.19 | 66.52 | 66.52 | 66.52 | 1,322,296 | +0.75(+1.15%) |
Jul 02, 2014 | 65.97 | 66.27 | 65.69 | 65.77 | 1,885,438 | -0.30(-0.46%) |
Jul 01, 2014 | 66.13 | 66.52 | 65.88 | 66.07 | 2,083,490 | +0.23(+0.35%) |
Jun 30, 2014 | 65.80 | 66.24 | 65.71 | 65.84 | 2,225,221 | -0.19(-0.29%) |
Jun 27, 2014 | 65.47 | 66.06 | 65.45 | 66.04 | 2,236,195 | +0.47(+0.71%) |
Jun 26, 2014 | 65.49 | 65.67 | 64.93 | 65.57 | 1,366,863 | -0.04(-0.07%) |
Jun 25, 2014 | 65.59 | 65.83 | 64.93 | 65.61 | 2,036,831 | +0.10(+0.16%) |
Jun 24, 2014 | 65.91 | 66.40 | 65.47 | 65.51 | 1,741,134 | -0.55(-0.83%) |
Jun 23, 2014 | 66.24 | 66.43 | 65.81 | 66.06 | 1,741,077 | -0.06(-0.09%) |
Jun 20, 2014 | 65.79 | 66.26 | 65.61 | 66.12 | 3,484,145 | +0.64(+0.98%) |
Jun 19, 2014 | 65.57 | 65.67 | 65.26 | 65.47 | 1,713,070 | -0.06(-0.09%) |
Jun 18, 2014 | 65.30 | 65.60 | 64.89 | 65.53 | 2,767,622 | +0.20(+0.31%) |
Jun 17, 2014 | 64.82 | 65.60 | 63.50 | 65.33 | 2,366,428 | +0.50(+0.76%) |
Jun 16, 2014 | 64.81 | 64.99 | 64.52 | 64.84 | 2,879,937 | -0.09(-0.14%) |
Jun 13, 2014 | 64.61 | 65.26 | 64.47 | 64.93 | 2,611,169 | +0.34(+0.53%) |
Jun 12, 2014 | 64.53 | 64.96 | 64.21 | 64.59 | 3,936,129 | -0.50(-0.77%) |
Jun 11, 2014 | 65.02 | 65.38 | 64.92 | 65.09 | 1,931,288 | -0.29(-0.44%) |
Jun 10, 2014 | 65.13 | 65.43 | 64.88 | 65.38 | 1,590,336 | +0.81(+1.26%) |
Jun 06, 2014 | 64.22 | 64.69 | 64.07 | 64.56 | 1,572,480 | +0.51(+0.80%) |
Jun 05, 2014 | 63.47 | 64.18 | 63.08 | 64.05 | 2,027,655 | +0.70(+1.11%) |
Jun 04, 2014 | 62.97 | 63.49 | 62.96 | 63.35 | 1,765,957 | +0.18(+0.29%) |
Jun 03, 2014 | 63.15 | 63.43 | 62.86 | 63.17 | 2,367,486 | -0.14(-0.22%) |
Jun 02, 2014 | 63.23 | 63.37 | 62.63 | 63.31 | 1,954,624 | +0.26(+0.41%) |
May 30, 2014 | 62.58 | 63.28 | 62.57 | 63.05 | 1,913,305 | +0.38(+0.60%) |
May 29, 2014 | 62.52 | 62.72 | 62.23 | 62.67 | 3,061,789 | +0.18(+0.28%) |
May 28, 2014 | 62.61 | 62.68 | 62.22 | 62.49 | 1,867,207 | -0.13(-0.21%) |
May 27, 2014 | 62.76 | 63.34 | 62.58 | 62.63 | 2,176,006 | +0.14(+0.22%) |
May 23, 2014 | 62.26 | 62.49 | 62.49 | 62.49 | 1,731,684 | +0.43(+0.69%) |
May 22, 2014 | 61.78 | 62.18 | 61.64 | 62.06 | 1,367,400 | +0.30(+0.49%) |
May 21, 2014 | 61.33 | 62.28 | 61.33 | 61.75 | 2,154,613 | +0.66(+1.08%) |
May 20, 2014 | 61.37 | 61.53 | 60.87 | 61.10 | 2,225,724 | -0.43(-0.70%) |
May 19, 2014 | 61.03 | 61.64 | 60.99 | 61.53 | 2,093,784 | +0.32(+0.52%) |
May 16, 2014 | 61.01 | 61.33 | 60.66 | 61.21 | 2,955,076 | +0.10(+0.17%) |
May 15, 2014 | 61.41 | 61.52 | 60.37 | 61.10 | 2,955,635 | -0.48(-0.78%) |
May 14, 2014 | 62.65 | 62.89 | 61.44 | 61.58 | 3,621,921 | -1.10(-1.76%) |
May 13, 2014 | 63.23 | 63.35 | 62.61 | 62.69 | 1,771,269 | -0.51(-0.81%) |
May 12, 2014 | 62.53 | 63.35 | 62.34 | 63.20 | 2,574,322 | +0.95(+1.53%) |
May 09, 2014 | 61.91 | 62.26 | 61.62 | 62.24 | 1,697,839 | +0.24(+0.38%) |
May 08, 2014 | 61.78 | 62.41 | 61.76 | 62.01 | 2,068,916 | +0.00(+0.00%) |
May 07, 2014 | 61.57 | 62.08 | 61.43 | 62.01 | 2,258,201 | +0.67(+1.10%) |
May 06, 2014 | 61.93 | 61.98 | 61.32 | 61.33 | 2,045,392 | -0.89(-1.44%) |
May 05, 2014 | 62.48 | 62.48 | 61.75 | 62.23 | 2,714,300 | -0.42(-0.67%) |
May 02, 2014 | 62.16 | 63.50 | 61.96 | 62.65 | 3,989,972 | +0.71(+1.15%) |
May 01, 2014 | 62.08 | 62.38 | 61.64 | 61.94 | 2,346,017 | -0.20(-0.32%) |
Apr 30, 2014 | 61.75 | 62.28 | 61.67 | 62.14 | 3,118,037 | +0.46(+0.74%) |
Apr 29, 2014 | 61.77 | 62.12 | 61.55 | 61.68 | 2,252,904 | +0.34(+0.55%) |
Apr 28, 2014 | 62.19 | 62.25 | 61.03 | 61.34 | 3,582,113 | -0.67(-1.08%) |
Apr 25, 2014 | 62.32 | 62.65 | 61.89 | 62.01 | 2,417,646 | -0.29(-0.46%) |
Apr 24, 2014 | 62.88 | 62.92 | 62.14 | 62.30 | 2,320,503 | -0.35(-0.55%) |
Apr 23, 2014 | 62.48 | 62.79 | 62.37 | 62.65 | 2,291,471 | +0.05(+0.08%) |
Apr 22, 2014 | 61.84 | 62.69 | 61.64 | 62.60 | 2,606,140 | +0.71(+1.15%) |
Apr 21, 2014 | 62.12 | 62.58 | 61.79 | 61.89 | 2,344,305 | -0.05(-0.08%) |
Apr 17, 2014 | 62.04 | 61.94 | 61.94 | 61.94 | 3,362,881 | -0.45(-0.72%) |
Apr 16, 2014 | 61.50 | 62.59 | 60.93 | 62.39 | 5,843,069 | +1.65(+2.71%) |
Apr 15, 2014 | 60.50 | 60.85 | 59.79 | 60.74 | 3,196,169 | +0.41(+0.69%) |
Apr 14, 2014 | 60.58 | 60.77 | 59.69 | 60.33 | 2,802,939 | +0.33(+0.55%) |
Apr 11, 2014 | 59.85 | 60.43 | 59.00 | 59.99 | 4,319,625 | -0.44(-0.72%) |
Apr 10, 2014 | 62.20 | 62.40 | 60.42 | 60.43 | 4,768,472 | -1.75(-2.81%) |
Apr 09, 2014 | 62.31 | 62.41 | 61.97 | 62.18 | 3,383,069 | -0.03(-0.05%) |
Apr 08, 2014 | 62.44 | 62.52 | 61.68 | 62.21 | 3,131,883 | -0.14(-0.22%) |
Apr 07, 2014 | 63.25 | 63.50 | 62.20 | 62.35 | 4,869,275 | -1.05(-1.66%) |
Apr 04, 2014 | 64.56 | 64.71 | 63.36 | 63.40 | 3,172,088 | -0.85(-1.33%) |
Apr 03, 2014 | 64.36 | 64.44 | 63.93 | 64.25 | 2,149,018 | -0.15(-0.23%) |
Apr 02, 2014 | 64.32 | 64.53 | 64.14 | 64.40 | 3,479,859 | +0.26(+0.40%) |
Apr 01, 2014 | 64.08 | 64.30 | 63.61 | 64.14 | 3,270,855 | +0.19(+0.30%) |
Mar 31, 2014 | 63.37 | 64.16 | 63.31 | 63.95 | 3,710,475 | +0.93(+1.48%) |
Mar 28, 2014 | 62.94 | 63.34 | 62.56 | 63.02 | 2,577,992 | +0.43(+0.69%) |
Mar 27, 2014 | 62.72 | 63.29 | 62.08 | 62.58 | 3,232,846 | -0.13(-0.21%) |
Mar 26, 2014 | 63.94 | 63.94 | 62.71 | 62.72 | 2,995,817 | -0.81(-1.27%) |
Mar 25, 2014 | 64.06 | 64.07 | 63.33 | 63.53 | 3,171,295 | -0.39(-0.61%) |
Mar 24, 2014 | 64.12 | 64.42 | 63.62 | 63.92 | 2,447,037 | +0.06(+0.09%) |
Mar 21, 2014 | 64.39 | 64.54 | 63.71 | 63.86 | 5,883,993 | +0.18(+0.28%) |
Mar 20, 2014 | 62.34 | 63.86 | 62.24 | 63.68 | 4,490,600 | +1.15(+1.85%) |
Mar 19, 2014 | 62.28 | 63.07 | 61.64 | 62.53 | 4,195,846 | +0.32(+0.52%) |
Mar 18, 2014 | 61.89 | 62.26 | 61.58 | 62.20 | 2,890,292 | +0.33(+0.53%) |
Mar 17, 2014 | 61.20 | 61.95 | 61.20 | 61.87 | 2,168,230 | +0.96(+1.58%) |
Mar 14, 2014 | 60.83 | 61.42 | 60.69 | 60.91 | 2,159,676 | +0.05(+0.08%) |
Mar 13, 2014 | 61.63 | 61.78 | 60.74 | 60.86 | 2,317,224 | -0.49(-0.80%) |
Mar 12, 2014 | 60.86 | 61.40 | 60.65 | 61.35 | 2,086,309 | +0.18(+0.29%) |
Mar 11, 2014 | 61.79 | 61.79 | 60.96 | 61.17 | 1,676,113 | -0.64(-1.03%) |
Mar 10, 2014 | 61.61 | 61.83 | 61.27 | 61.81 | 2,310,117 | +0.08(+0.13%) |
Mar 07, 2014 | 61.31 | 62.22 | 61.22 | 61.73 | 3,222,237 | +0.85(+1.40%) |
Mar 06, 2014 | 61.04 | 61.45 | 60.80 | 60.88 | 2,652,958 | -0.09(-0.14%) |
Mar 05, 2014 | 60.36 | 61.00 | 60.36 | 60.97 | 3,280,433 | +0.67(+1.11%) |
Mar 04, 2014 | 59.53 | 60.44 | 58.99 | 60.30 | 2,709,756 | +0.77(+1.30%) |
Mar 03, 2014 | 59.41 | 59.69 | 59.06 | 59.53 | 2,377,969 | -0.59(-0.98%) |
Feb 28, 2014 | 59.89 | 60.75 | 59.84 | 60.11 | 3,337,092 | +0.32(+0.54%) |
Feb 27, 2014 | 59.53 | 59.80 | 59.10 | 59.79 | 2,235,555 | +0.15(+0.26%) |
Feb 26, 2014 | 59.59 | 59.79 | 58.92 | 59.64 | 1,612,865 | +0.31(+0.52%) |
Feb 25, 2014 | 59.73 | 59.79 | 59.01 | 59.33 | 2,732,274 | -0.46(-0.77%) |
Feb 24, 2014 | 59.26 | 60.14 | 58.98 | 59.79 | 3,426,696 | +0.82(+1.38%) |
Feb 21, 2014 | 58.81 | 59.37 | 58.67 | 58.98 | 2,528,782 | +0.18(+0.31%) |
Feb 20, 2014 | 58.78 | 59.03 | 58.12 | 58.79 | 2,918,289 | +0.23(+0.39%) |
Feb 19, 2014 | 59.66 | 59.88 | 58.42 | 58.56 | 3,572,237 | -1.38(-2.31%) |
Feb 18, 2014 | 61.40 | 61.40 | 59.84 | 59.95 | 2,111,109 | -0.05(-0.09%) |
Feb 14, 2014 | 59.55 | 60.00 | 60.00 | 60.00 | 2,494,155 | +0.35(+0.59%) |
Feb 13, 2014 | 59.14 | 59.72 | 58.89 | 59.64 | 2,014,766 | +0.09(+0.15%) |
Feb 12, 2014 | 59.64 | 60.11 | 59.26 | 59.56 | 1,898,674 | +0.01(+0.02%) |
Feb 11, 2014 | 58.67 | 59.74 | 58.55 | 59.54 | 2,989,524 | +0.85(+1.45%) |
Feb 10, 2014 | 58.87 | 59.08 | 58.25 | 58.69 | 2,315,476 | -0.04(-0.06%) |
Feb 07, 2014 | 58.82 | 59.39 | 58.49 | 58.73 | 2,717,215 | +0.04(+0.08%) |
Feb 06, 2014 | 58.01 | 58.71 | 57.76 | 58.68 | 3,011,206 | +0.75(+1.29%) |
Feb 05, 2014 | 57.98 | 58.17 | 57.36 | 57.93 | 3,337,229 | -0.05(-0.09%) |
Feb 04, 2014 | 57.98 | 58.40 | 57.45 | 57.98 | 3,392,336 | +0.33(+0.57%) |