Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 72.13 | 72.13 | 70.83 | 70.91 | 302,497 | -1.97(-2.70%) |
Nov 26, 2014 | 72.96 | 72.88 | 72.88 | 72.88 | 322,009 | -0.03(-0.05%) |
Nov 25, 2014 | 73.27 | 73.35 | 72.89 | 72.91 | 72,445 | -0.18(-0.24%) |
Nov 24, 2014 | 73.57 | 73.57 | 72.99 | 73.09 | 145,814 | -0.45(-0.62%) |
Nov 21, 2014 | 73.77 | 74.01 | 73.25 | 73.54 | 192,313 | +0.91(+1.25%) |
Nov 20, 2014 | 71.88 | 72.63 | 71.72 | 72.63 | 247,252 | +0.45(+0.63%) |
Nov 19, 2014 | 72.37 | 72.42 | 71.93 | 72.18 | 649,412 | -0.22(-0.30%) |
Nov 18, 2014 | 71.68 | 72.49 | 71.68 | 72.40 | 468,125 | +0.81(+1.13%) |
Nov 17, 2014 | 71.51 | 71.72 | 71.32 | 71.59 | 110,480 | -0.05(-0.07%) |
Nov 14, 2014 | 71.30 | 71.68 | 71.25 | 71.64 | 105,803 | +0.34(+0.48%) |
Nov 13, 2014 | 71.60 | 71.94 | 70.98 | 71.30 | 475,425 | -0.11(-0.15%) |
Nov 12, 2014 | 71.09 | 71.56 | 71.09 | 71.41 | 276,765 | +0.19(+0.26%) |
Nov 11, 2014 | 70.83 | 71.27 | 70.62 | 71.22 | 103,624 | +0.34(+0.49%) |
Nov 10, 2014 | 70.93 | 71.06 | 70.57 | 70.88 | 109,335 | +0.03(+0.05%) |
Nov 07, 2014 | 70.35 | 70.94 | 70.35 | 70.84 | 82,110 | +0.41(+0.58%) |
Nov 06, 2014 | 69.85 | 70.56 | 69.67 | 70.43 | 77,058 | +0.65(+0.93%) |
Nov 05, 2014 | 69.44 | 69.98 | 69.24 | 69.78 | 75,031 | +0.66(+0.95%) |
Nov 04, 2014 | 69.68 | 69.86 | 68.85 | 69.13 | 131,738 | -0.85(-1.21%) |
Nov 03, 2014 | 70.55 | 70.79 | 69.80 | 69.98 | 161,675 | -0.50(-0.70%) |
Oct 31, 2014 | 69.81 | 70.51 | 69.53 | 70.47 | 241,127 | +1.33(+1.92%) |
Oct 30, 2014 | 68.58 | 69.49 | 68.52 | 69.14 | 530,255 | +0.32(+0.46%) |
Oct 29, 2014 | 69.70 | 69.77 | 68.40 | 68.82 | 108,700 | -0.80(-1.15%) |
Oct 28, 2014 | 69.00 | 69.65 | 68.88 | 69.62 | 285,723 | +0.89(+1.30%) |
Oct 27, 2014 | 69.69 | 70.13 | 68.43 | 68.73 | 180,811 | -1.40(-1.99%) |
Oct 24, 2014 | 69.66 | 70.20 | 69.14 | 70.13 | 57,803 | +0.40(+0.57%) |
Oct 23, 2014 | 70.27 | 70.58 | 69.62 | 69.73 | 123,560 | +0.18(+0.27%) |
Oct 22, 2014 | 70.62 | 71.09 | 69.54 | 69.55 | 319,619 | -0.72(-1.03%) |
Oct 21, 2014 | 69.08 | 70.30 | 69.08 | 70.27 | 189,129 | +1.64(+2.39%) |
Oct 20, 2014 | 67.61 | 68.66 | 67.59 | 68.63 | 84,688 | +0.95(+1.40%) |
Oct 17, 2014 | 67.66 | 68.20 | 67.38 | 67.68 | 357,531 | +0.74(+1.11%) |
Oct 16, 2014 | 65.24 | 67.26 | 65.12 | 66.94 | 316,700 | +0.72(+1.09%) |
Oct 15, 2014 | 65.66 | 66.41 | 63.99 | 66.22 | 350,841 | +0.55(+0.84%) |
Oct 14, 2014 | 65.86 | 66.73 | 65.32 | 65.66 | 254,068 | +0.27(+0.41%) |
Oct 13, 2014 | 67.06 | 67.62 | 65.37 | 65.39 | 679,944 | -1.66(-2.48%) |
Oct 10, 2014 | 67.87 | 68.40 | 67.01 | 67.06 | 913,747 | -1.10(-1.62%) |
Oct 09, 2014 | 70.00 | 70.17 | 67.96 | 68.16 | 519,749 | -1.98(-2.83%) |
Oct 08, 2014 | 69.36 | 70.19 | 68.43 | 70.14 | 161,095 | +0.86(+1.24%) |
Oct 07, 2014 | 70.20 | 70.35 | 69.27 | 69.29 | 184,719 | -1.24(-1.75%) |
Oct 06, 2014 | 70.95 | 70.95 | 70.33 | 70.52 | 127,469 | -0.02(-0.02%) |
Oct 03, 2014 | 70.81 | 70.93 | 70.42 | 70.54 | 326,184 | +0.09(+0.13%) |
Oct 02, 2014 | 70.48 | 70.62 | 69.33 | 70.45 | 691,936 | -0.13(-0.19%) |
Oct 01, 2014 | 72.05 | 72.15 | 70.42 | 70.58 | 1,606,837 | -1.77(-2.45%) |
Sep 30, 2014 | 73.29 | 73.29 | 72.24 | 72.36 | 539,828 | -0.84(-1.15%) |
Sep 29, 2014 | 72.98 | 73.44 | 72.87 | 73.20 | 80,401 | -0.42(-0.57%) |
Sep 26, 2014 | 73.04 | 73.70 | 72.97 | 73.62 | 49,264 | +0.66(+0.91%) |
Sep 25, 2014 | 73.98 | 73.98 | 72.95 | 72.95 | 60,790 | -1.25(-1.69%) |
Sep 24, 2014 | 73.79 | 74.26 | 73.47 | 74.20 | 153,962 | +0.68(+0.92%) |
Sep 23, 2014 | 73.95 | 74.07 | 73.53 | 73.53 | 90,088 | -0.50(-0.68%) |
Sep 22, 2014 | 74.59 | 74.71 | 73.94 | 74.03 | 63,405 | -0.27(-0.36%) |
Sep 19, 2014 | 74.78 | 74.89 | 74.15 | 74.30 | 75,258 | -0.17(-0.22%) |
Sep 18, 2014 | 74.33 | 74.54 | 74.31 | 74.46 | 68,742 | +0.39(+0.53%) |
Sep 17, 2014 | 73.97 | 74.40 | 73.79 | 74.07 | 105,338 | +0.53(+0.72%) |
Sep 16, 2014 | 72.91 | 73.74 | 72.91 | 73.54 | 127,703 | +0.52(+0.71%) |
Sep 15, 2014 | 72.97 | 73.19 | 72.79 | 73.02 | 42,637 | +0.07(+0.09%) |
Sep 12, 2014 | 73.27 | 73.44 | 72.71 | 72.96 | 515,240 | -0.35(-0.48%) |
Sep 11, 2014 | 73.04 | 73.44 | 73.00 | 73.31 | 142,078 | -0.04(-0.06%) |
Sep 10, 2014 | 73.32 | 73.40 | 72.76 | 73.35 | 73,691 | +0.05(+0.07%) |
Sep 09, 2014 | 73.91 | 73.91 | 73.20 | 73.30 | 30,783 | -0.69(-0.94%) |
Sep 08, 2014 | 74.20 | 74.43 | 73.89 | 73.99 | 353,945 | -0.37(-0.50%) |
Sep 05, 2014 | 73.83 | 74.36 | 73.83 | 74.36 | 41,439 | +0.26(+0.35%) |
Sep 04, 2014 | 74.35 | 74.61 | 73.94 | 74.10 | 224,981 | -0.06(-0.08%) |
Sep 03, 2014 | 74.38 | 74.42 | 74.12 | 74.16 | 310,684 | +0.17(+0.23%) |
Sep 02, 2014 | 74.32 | 74.32 | 73.87 | 73.99 | 645,165 | -0.28(-0.37%) |
Aug 29, 2014 | 74.35 | 74.27 | 74.27 | 74.27 | 678,618 | +0.16(+0.21%) |
Aug 28, 2014 | 73.81 | 74.21 | 73.74 | 74.11 | 1,922,774 | -0.07(-0.09%) |
Aug 27, 2014 | 74.30 | 74.34 | 74.02 | 74.18 | 167,500 | +0.03(+0.05%) |
Aug 26, 2014 | 74.16 | 74.33 | 74.13 | 74.15 | 1,189,212 | +0.07(+0.09%) |
Aug 25, 2014 | 74.14 | 74.37 | 73.97 | 74.08 | 188,375 | +0.29(+0.40%) |
Aug 22, 2014 | 74.02 | 74.02 | 73.69 | 73.79 | 38,230 | -0.25(-0.34%) |
Aug 21, 2014 | 74.29 | 74.29 | 74.02 | 74.04 | 51,321 | -0.23(-0.32%) |
Aug 20, 2014 | 74.01 | 74.32 | 74.01 | 74.27 | 179,221 | +0.10(+0.14%) |
Aug 19, 2014 | 74.01 | 74.25 | 74.01 | 74.17 | 36,832 | +0.27(+0.36%) |
Aug 18, 2014 | 73.50 | 73.90 | 73.50 | 73.90 | 188,006 | +0.75(+1.03%) |
Aug 15, 2014 | 73.23 | 73.45 | 72.63 | 73.15 | 140,945 | +0.15(+0.21%) |
Aug 14, 2014 | 72.99 | 72.99 | 72.92 | 73.00 | 37,634 | +0.02(+0.02%) |
Aug 13, 2014 | 72.71 | 73.08 | 72.61 | 72.98 | 77,900 | +0.44(+0.61%) |
Aug 12, 2014 | 72.35 | 72.61 | 72.19 | 72.54 | 94,561 | +0.10(+0.14%) |
Aug 11, 2014 | 72.82 | 72.92 | 72.37 | 72.44 | 222,083 | +0.08(+0.10%) |
Aug 08, 2014 | 71.72 | 72.28 | 71.54 | 72.36 | 109,263 | +0.76(+1.06%) |
Aug 07, 2014 | 72.61 | 72.61 | 71.40 | 71.60 | 272,891 | -0.59(-0.82%) |
Aug 06, 2014 | 71.32 | 72.35 | 71.32 | 72.20 | 550,658 | +0.46(+0.64%) |
Aug 05, 2014 | 72.09 | 72.35 | 71.58 | 71.73 | 214,866 | -0.70(-0.97%) |
Aug 04, 2014 | 71.86 | 72.51 | 71.44 | 72.44 | 414,981 | +0.81(+1.13%) |
Aug 01, 2014 | 71.48 | 71.78 | 71.06 | 71.63 | 3,632,024 | +0.08(+0.11%) |
Jul 31, 2014 | 72.50 | 72.61 | 71.53 | 71.55 | 131,739 | -1.42(-1.95%) |
Jul 30, 2014 | 73.72 | 73.79 | 72.92 | 72.97 | 2,317,093 | -0.41(-0.56%) |
Jul 29, 2014 | 74.04 | 74.05 | 73.38 | 73.38 | 69,331 | -0.56(-0.76%) |
Jul 28, 2014 | 73.72 | 74.11 | 73.49 | 73.94 | 70,434 | +0.22(+0.30%) |
Jul 25, 2014 | 73.38 | 73.89 | 73.38 | 73.73 | 57,616 | +0.23(+0.31%) |
Jul 24, 2014 | 73.72 | 73.74 | 73.39 | 73.50 | 114,179 | -0.23(-0.32%) |
Jul 23, 2014 | 73.55 | 73.93 | 73.31 | 73.74 | 75,744 | +0.25(+0.34%) |
Jul 22, 2014 | 73.53 | 73.72 | 73.48 | 73.48 | 59,163 | +0.16(+0.22%) |
Jul 21, 2014 | 73.31 | 73.50 | 73.05 | 73.33 | 51,748 | -0.23(-0.32%) |
Jul 18, 2014 | 73.22 | 73.64 | 73.08 | 73.56 | 48,613 | +0.52(+0.71%) |
Jul 17, 2014 | 73.33 | 73.58 | 72.95 | 73.04 | 80,637 | -0.48(-0.65%) |
Jul 16, 2014 | 73.34 | 73.55 | 73.27 | 73.52 | 88,602 | +0.50(+0.69%) |
Jul 15, 2014 | 73.39 | 73.72 | 72.75 | 73.02 | 1,414,597 | -0.19(-0.26%) |
Jul 14, 2014 | 73.37 | 73.48 | 73.13 | 73.21 | 450,807 | -0.02(-0.02%) |
Jul 11, 2014 | 73.09 | 73.30 | 72.93 | 73.22 | 90,398 | +0.14(+0.19%) |
Jul 10, 2014 | 72.80 | 73.46 | 72.76 | 73.08 | 148,168 | -0.44(-0.59%) |
Jul 09, 2014 | 73.49 | 73.64 | 73.33 | 73.52 | 102,584 | +0.21(+0.29%) |
Jul 08, 2014 | 73.40 | 73.44 | 73.09 | 73.31 | 447,376 | -0.27(-0.36%) |
Jul 07, 2014 | 74.01 | 74.01 | 73.41 | 73.58 | 893,268 | -0.69(-0.94%) |
Jul 03, 2014 | 73.88 | 74.27 | 74.27 | 74.27 | 819,216 | +0.64(+0.88%) |
Jul 02, 2014 | 73.47 | 73.86 | 73.47 | 73.63 | 830,351 | +0.18(+0.24%) |
Jul 01, 2014 | 73.38 | 73.79 | 73.26 | 73.45 | 1,842,030 | +0.18(+0.24%) |
Jun 30, 2014 | 72.96 | 73.33 | 72.73 | 73.28 | 122,877 | +0.38(+0.52%) |
Jun 27, 2014 | 72.67 | 72.94 | 72.49 | 72.90 | 84,406 | -0.22(-0.30%) |
Jun 26, 2014 | 73.39 | 73.43 | 72.78 | 73.12 | 63,817 | -0.11(-0.15%) |
Jun 25, 2014 | 72.83 | 73.45 | 72.83 | 73.22 | 137,243 | +0.59(+0.82%) |
Jun 24, 2014 | 73.25 | 73.58 | 72.61 | 72.63 | 111,075 | -0.73(-1.00%) |
Jun 23, 2014 | 73.30 | 73.59 | 73.09 | 73.36 | 48,533 | +0.13(+0.17%) |
Jun 20, 2014 | 72.97 | 73.29 | 72.89 | 73.24 | 74,080 | +0.42(+0.57%) |
Jun 19, 2014 | 73.04 | 73.04 | 72.69 | 72.82 | 62,471 | -0.09(-0.13%) |
Jun 18, 2014 | 72.26 | 72.93 | 72.18 | 72.91 | 236,069 | +0.77(+1.06%) |
Jun 17, 2014 | 71.53 | 72.31 | 71.38 | 72.14 | 246,341 | +0.16(+0.22%) |
Jun 16, 2014 | 72.04 | 72.07 | 71.60 | 71.98 | 134,907 | -0.13(-0.17%) |
Jun 13, 2014 | 71.77 | 72.21 | 71.74 | 72.11 | 76,859 | +0.31(+0.43%) |
Jun 12, 2014 | 72.45 | 72.56 | 71.65 | 71.80 | 103,068 | -0.72(-0.99%) |
Jun 11, 2014 | 72.57 | 72.60 | 72.33 | 72.52 | 327,468 | -0.33(-0.46%) |
Jun 10, 2014 | 72.72 | 72.86 | 72.39 | 72.85 | 472,738 | -0.12(-0.16%) |
Jun 06, 2014 | 72.68 | 72.97 | 72.68 | 72.97 | 396,314 | +0.36(+0.49%) |
Jun 05, 2014 | 72.38 | 72.68 | 71.73 | 72.61 | 505,835 | +0.50(+0.69%) |
Jun 04, 2014 | 71.82 | 72.36 | 71.67 | 72.11 | 385,411 | +0.18(+0.24%) |
Jun 03, 2014 | 71.87 | 72.10 | 71.79 | 71.93 | 54,405 | -0.18(-0.25%) |
Jun 02, 2014 | 72.08 | 72.31 | 71.69 | 72.12 | 220,677 | +0.23(+0.32%) |
May 30, 2014 | 71.94 | 71.94 | 71.63 | 71.88 | 82,156 | -0.16(-0.22%) |
May 29, 2014 | 71.27 | 72.05 | 71.08 | 72.04 | 105,481 | +0.73(+1.02%) |
May 28, 2014 | 71.33 | 71.51 | 71.17 | 71.32 | 150,028 | -0.02(-0.02%) |
May 27, 2014 | 71.49 | 71.60 | 71.20 | 71.33 | 131,877 | +0.03(+0.04%) |
May 23, 2014 | 70.80 | 71.31 | 71.31 | 71.31 | 59,690 | +0.44(+0.62%) |
May 22, 2014 | 70.76 | 70.97 | 70.60 | 70.87 | 34,176 | +0.20(+0.28%) |
May 21, 2014 | 70.42 | 70.74 | 70.32 | 70.67 | 402,467 | +0.39(+0.56%) |
May 20, 2014 | 70.71 | 70.82 | 70.06 | 70.27 | 1,814,012 | -0.46(-0.65%) |
May 19, 2014 | 70.37 | 71.05 | 70.29 | 70.73 | 335,261 | +0.33(+0.46%) |
May 16, 2014 | 69.94 | 70.41 | 69.61 | 70.41 | 539,754 | +0.28(+0.40%) |
May 15, 2014 | 70.97 | 70.97 | 69.65 | 70.12 | 748,777 | -1.01(-1.42%) |
May 14, 2014 | 71.12 | 71.50 | 71.05 | 71.13 | 355,082 | -0.03(-0.05%) |
May 13, 2014 | 71.24 | 71.46 | 71.11 | 71.17 | 348,434 | +0.04(+0.06%) |
May 12, 2014 | 70.52 | 71.19 | 70.52 | 71.12 | 88,279 | +1.03(+1.46%) |
May 09, 2014 | 70.06 | 70.20 | 69.72 | 70.10 | 70,816 | -0.03(-0.04%) |
May 08, 2014 | 70.38 | 70.83 | 69.88 | 70.12 | 125,920 | -0.38(-0.53%) |
May 07, 2014 | 70.14 | 70.53 | 69.68 | 70.50 | 107,112 | +0.53(+0.75%) |
May 06, 2014 | 70.13 | 70.35 | 69.82 | 69.97 | 67,581 | -0.32(-0.45%) |
May 05, 2014 | 69.86 | 70.37 | 69.66 | 70.29 | 83,953 | +0.24(+0.35%) |
May 02, 2014 | 69.73 | 70.40 | 69.67 | 70.05 | 52,370 | +0.36(+0.51%) |
May 01, 2014 | 69.82 | 69.96 | 69.51 | 69.69 | 118,757 | -0.32(-0.45%) |
Apr 30, 2014 | 69.39 | 70.05 | 69.39 | 70.01 | 60,244 | +0.48(+0.70%) |
Apr 29, 2014 | 69.08 | 69.73 | 69.08 | 69.52 | 154,253 | +0.58(+0.83%) |
Apr 28, 2014 | 69.41 | 69.42 | 68.43 | 68.95 | 125,347 | -0.31(-0.45%) |
Apr 25, 2014 | 69.51 | 69.71 | 69.06 | 69.26 | 72,924 | -0.52(-0.74%) |
Apr 24, 2014 | 70.35 | 70.41 | 69.62 | 69.77 | 113,954 | -0.32(-0.45%) |
Apr 23, 2014 | 70.12 | 70.29 | 70.01 | 70.09 | 81,847 | +0.01(+0.01%) |
Apr 22, 2014 | 69.93 | 70.27 | 69.75 | 70.08 | 72,002 | +0.21(+0.30%) |
Apr 21, 2014 | 69.84 | 70.02 | 69.64 | 69.87 | 69,774 | +0.09(+0.13%) |
Apr 17, 2014 | 69.66 | 69.78 | 69.78 | 69.78 | 133,284 | +0.17(+0.24%) |
Apr 16, 2014 | 69.11 | 69.65 | 68.91 | 69.61 | 176,166 | +1.01(+1.47%) |
Apr 15, 2014 | 68.32 | 68.66 | 67.51 | 68.61 | 154,715 | +0.28(+0.42%) |
Apr 14, 2014 | 68.17 | 68.57 | 67.89 | 68.32 | 104,734 | +0.53(+0.78%) |
Apr 11, 2014 | 68.13 | 68.61 | 67.75 | 67.80 | 270,720 | -0.78(-1.13%) |
Apr 10, 2014 | 69.94 | 69.97 | 68.47 | 68.57 | 400,194 | -1.43(-2.04%) |
Apr 09, 2014 | 69.21 | 70.16 | 69.04 | 70.00 | 106,985 | +1.01(+1.46%) |
Apr 08, 2014 | 68.71 | 69.26 | 68.49 | 68.99 | 60,313 | +0.34(+0.50%) |
Apr 07, 2014 | 69.65 | 69.76 | 68.41 | 68.65 | 137,201 | -1.07(-1.53%) |
Apr 04, 2014 | 70.92 | 71.15 | 69.63 | 69.71 | 60,596 | -0.84(-1.19%) |
Apr 03, 2014 | 70.60 | 70.92 | 70.30 | 70.56 | 125,256 | +0.13(+0.19%) |
Apr 02, 2014 | 70.14 | 70.58 | 69.77 | 70.42 | 388,184 | +0.48(+0.69%) |
Apr 01, 2014 | 69.79 | 69.95 | 69.45 | 69.94 | 406,705 | +0.47(+0.67%) |
Mar 31, 2014 | 69.12 | 69.54 | 69.01 | 69.47 | 97,500 | +0.73(+1.06%) |
Mar 28, 2014 | 68.61 | 69.09 | 68.50 | 68.75 | 63,375 | +0.37(+0.54%) |
Mar 27, 2014 | 68.49 | 68.64 | 68.06 | 68.38 | 47,646 | -0.15(-0.22%) |
Mar 26, 2014 | 69.81 | 69.90 | 68.53 | 68.53 | 61,829 | -1.03(-1.49%) |
Mar 25, 2014 | 69.46 | 69.94 | 69.33 | 69.56 | 80,493 | +0.39(+0.56%) |
Mar 24, 2014 | 69.77 | 70.10 | 68.91 | 69.18 | 60,262 | -0.53(-0.76%) |
Mar 21, 2014 | 69.87 | 70.07 | 69.57 | 69.71 | 80,930 | +0.41(+0.59%) |
Mar 20, 2014 | 68.75 | 69.33 | 68.75 | 69.30 | 53,551 | +0.28(+0.41%) |
Mar 19, 2014 | 69.48 | 69.66 | 68.66 | 69.02 | 171,629 | -0.52(-0.75%) |
Mar 18, 2014 | 69.16 | 69.62 | 69.12 | 69.54 | 164,070 | +0.48(+0.70%) |
Mar 17, 2014 | 68.85 | 69.46 | 68.85 | 69.06 | 187,749 | +0.51(+0.74%) |
Mar 14, 2014 | 68.44 | 68.83 | 68.44 | 68.55 | 63,574 | +0.15(+0.22%) |
Mar 13, 2014 | 69.18 | 69.45 | 68.27 | 68.40 | 146,726 | -0.62(-0.89%) |
Mar 12, 2014 | 68.85 | 69.16 | 68.71 | 69.02 | 89,351 | -0.05(-0.07%) |
Mar 11, 2014 | 69.72 | 69.74 | 68.98 | 69.07 | 444,501 | -0.63(-0.91%) |
Mar 10, 2014 | 69.60 | 69.74 | 69.15 | 69.70 | 85,151 | -0.10(-0.14%) |
Mar 07, 2014 | 70.42 | 70.42 | 69.66 | 69.80 | 192,837 | -0.42(-0.59%) |
Mar 06, 2014 | 69.92 | 70.53 | 69.92 | 70.22 | 179,121 | +0.38(+0.55%) |
Mar 05, 2014 | 69.70 | 69.89 | 69.48 | 69.83 | 374,661 | +0.21(+0.30%) |
Mar 04, 2014 | 69.11 | 69.76 | 69.11 | 69.62 | 321,133 | +0.99(+1.44%) |
Mar 03, 2014 | 68.25 | 68.87 | 68.18 | 68.63 | 1,309,810 | -0.17(-0.24%) |
Feb 28, 2014 | 68.58 | 69.02 | 68.44 | 68.80 | 151,979 | +0.22(+0.33%) |
Feb 27, 2014 | 67.95 | 68.59 | 67.94 | 68.58 | 176,639 | +0.57(+0.83%) |
Feb 26, 2014 | 67.57 | 68.23 | 67.51 | 68.01 | 220,151 | +0.51(+0.75%) |
Feb 25, 2014 | 67.34 | 67.74 | 67.14 | 67.50 | 114,157 | +0.24(+0.36%) |
Feb 24, 2014 | 67.64 | 67.89 | 67.26 | 67.26 | 70,675 | -0.34(-0.50%) |
Feb 21, 2014 | 67.91 | 68.01 | 67.59 | 67.60 | 100,396 | -0.14(-0.21%) |
Feb 20, 2014 | 67.13 | 67.84 | 66.86 | 67.74 | 146,775 | +0.69(+1.03%) |
Feb 19, 2014 | 67.51 | 68.04 | 67.01 | 67.05 | 135,686 | -0.52(-0.76%) |
Feb 18, 2014 | 67.54 | 67.66 | 67.20 | 67.57 | 639,220 | +0.11(+0.16%) |
Feb 14, 2014 | 67.00 | 67.46 | 67.46 | 67.46 | 197,827 | -0.47(-0.70%) |
Feb 13, 2014 | 66.07 | 67.94 | 65.84 | 67.94 | 161,695 | +1.57(+2.37%) |
Feb 12, 2014 | 66.42 | 66.70 | 66.17 | 66.36 | 230,789 | -0.04(-0.06%) |
Feb 11, 2014 | 65.62 | 66.56 | 65.62 | 66.41 | 320,212 | +0.82(+1.26%) |
Feb 10, 2014 | 65.32 | 65.66 | 65.10 | 65.58 | 276,219 | +0.26(+0.39%) |
Feb 07, 2014 | 64.70 | 65.37 | 64.54 | 65.32 | 179,444 | +0.76(+1.17%) |
Feb 06, 2014 | 63.70 | 64.58 | 63.70 | 64.57 | 227,035 | +0.96(+1.50%) |
Feb 05, 2014 | 63.12 | 63.73 | 62.66 | 63.61 | 481,057 | +0.16(+0.25%) |
Feb 04, 2014 | 63.11 | 63.86 | 62.99 | 63.45 | 720,711 | +0.54(+0.86%) |
Feb 03, 2014 | 64.42 | 64.67 | 62.84 | 62.91 | 1,547,662 | -1.62(-2.51%) |
Jan 31, 2014 | 64.11 | 65.04 | 64.07 | 64.53 | 351,646 | -0.32(-0.50%) |
Jan 30, 2014 | 64.87 | 65.15 | 64.35 | 64.86 | 659,623 | +0.33(+0.52%) |
Jan 29, 2014 | 64.27 | 65.12 | 64.27 | 64.52 | 396,019 | +0.25(+0.39%) |
Jan 28, 2014 | 64.27 | 64.38 | 64.07 | 64.27 | 140,427 | +0.32(+0.49%) |
Jan 27, 2014 | 64.34 | 64.53 | 63.49 | 63.96 | 179,813 | -0.36(-0.56%) |
Jan 24, 2014 | 65.73 | 65.73 | 64.29 | 64.32 | 287,395 | -1.81(-2.74%) |
Jan 23, 2014 | 66.90 | 66.90 | 65.76 | 66.13 | 133,193 | -0.97(-1.45%) |
Jan 22, 2014 | 67.76 | 67.76 | 66.93 | 67.10 | 238,198 | -0.55(-0.81%) |
Jan 21, 2014 | 68.02 | 68.19 | 67.43 | 67.65 | 220,197 | +0.59(+0.88%) |
Jan 17, 2014 | 67.48 | 67.06 | 67.06 | 67.06 | 191,457 | -0.47(-0.70%) |
Jan 16, 2014 | 67.47 | 67.60 | 67.28 | 67.54 | 86,499 | +0.02(+0.04%) |
Jan 15, 2014 | 66.95 | 67.58 | 66.95 | 67.51 | 162,580 | +0.56(+0.83%) |
Jan 14, 2014 | 66.18 | 67.00 | 66.18 | 66.95 | 110,696 | +1.13(+1.72%) |
Jan 13, 2014 | 66.76 | 66.89 | 65.82 | 65.82 | 224,112 | -1.15(-1.71%) |
Jan 10, 2014 | 66.74 | 66.97 | 66.63 | 66.97 | 86,330 | +0.28(+0.42%) |
Jan 09, 2014 | 67.05 | 67.15 | 66.43 | 66.69 | 96,572 | -0.24(-0.36%) |
Jan 08, 2014 | 66.66 | 67.03 | 66.41 | 66.93 | 146,221 | +0.32(+0.47%) |
Jan 07, 2014 | 66.84 | 66.84 | 66.44 | 66.61 | 264,122 | -0.17(-0.25%) |
Jan 06, 2014 | 67.37 | 67.37 | 66.60 | 66.78 | 255,579 | -0.43(-0.64%) |
Jan 03, 2014 | 67.53 | 67.53 | 67.15 | 67.21 | 316,028 | -0.10(-0.15%) |
Jan 02, 2014 | 67.63 | 67.76 | 67.13 | 67.31 | 805,014 | -0.44(-0.65%) |
Dec 31, 2013 | 67.59 | 67.75 | 67.75 | 67.75 | 76,198 | +0.22(+0.32%) |
Dec 30, 2013 | 67.64 | 67.68 | 67.45 | 67.54 | 71,217 | -0.07(-0.11%) |
Dec 27, 2013 | 67.44 | 67.65 | 67.39 | 67.61 | 88,689 | +0.30(+0.44%) |
Dec 26, 2013 | 67.09 | 67.36 | 67.06 | 67.31 | 175,669 | +0.38(+0.57%) |
Dec 24, 2013 | 66.29 | 66.98 | 66.27 | 66.93 | 267,239 | +0.70(+1.06%) |
Dec 23, 2013 | 66.18 | 66.36 | 66.06 | 66.23 | 98,246 | +0.25(+0.38%) |
Dec 20, 2013 | 64.77 | 66.16 | 64.77 | 65.98 | 143,928 | +0.14(+0.21%) |
Dec 19, 2013 | 65.34 | 65.85 | 65.34 | 65.84 | 204,281 | +0.16(+0.24%) |
Dec 18, 2013 | 65.13 | 65.68 | 64.22 | 65.68 | 195,999 | +0.76(+1.17%) |
Dec 17, 2013 | 64.65 | 65.06 | 64.46 | 64.92 | 324,780 | +0.35(+0.54%) |
Dec 16, 2013 | 64.53 | 64.97 | 64.45 | 64.57 | 158,470 | +0.23(+0.36%) |
Dec 13, 2013 | 64.13 | 64.45 | 64.12 | 64.34 | 138,834 | +0.26(+0.40%) |
Dec 12, 2013 | 64.10 | 64.26 | 63.89 | 64.08 | 267,250 | -0.08(-0.13%) |
Dec 11, 2013 | 65.40 | 65.40 | 64.11 | 64.16 | 213,621 | -1.18(-1.81%) |
Dec 10, 2013 | 65.23 | 65.58 | 65.23 | 65.35 | 69,389 | +0.17(+0.27%) |
Dec 09, 2013 | 64.98 | 65.17 | 64.86 | 65.17 | 69,049 | +0.44(+0.68%) |
Dec 06, 2013 | 64.65 | 64.98 | 64.50 | 64.74 | 331,332 | +0.79(+1.24%) |
Dec 05, 2013 | 64.11 | 64.21 | 63.88 | 63.94 | 111,849 | -0.33(-0.52%) |
Dec 04, 2013 | 63.87 | 64.59 | 63.84 | 64.27 | 337,042 | +0.33(+0.52%) |
Dec 03, 2013 | 64.38 | 64.52 | 63.68 | 63.94 | 831,403 | -0.70(-1.08%) |