Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.76 | 58.07 | 56.73 | 56.86 | 71,255 | -0.97(-1.68%) |
Nov 26, 2014 | 58.43 | 57.83 | 57.83 | 57.83 | 103,491 | -0.44(-0.76%) |
Nov 25, 2014 | 58.21 | 58.52 | 57.62 | 58.27 | 91,292 | +0.22(+0.38%) |
Nov 24, 2014 | 57.54 | 58.25 | 57.47 | 58.05 | 173,227 | +0.53(+0.92%) |
Nov 21, 2014 | 58.29 | 58.44 | 57.39 | 57.52 | 99,375 | -0.04(-0.06%) |
Nov 20, 2014 | 57.02 | 57.82 | 57.02 | 57.55 | 82,986 | +0.17(+0.29%) |
Nov 19, 2014 | 58.06 | 58.06 | 57.17 | 57.39 | 125,079 | -0.55(-0.94%) |
Nov 18, 2014 | 58.25 | 58.60 | 57.84 | 57.93 | 99,068 | -0.30(-0.51%) |
Nov 17, 2014 | 58.72 | 58.80 | 58.18 | 58.23 | 75,811 | -0.48(-0.81%) |
Nov 14, 2014 | 59.10 | 59.37 | 58.47 | 58.71 | 179,332 | -0.33(-0.57%) |
Nov 13, 2014 | 59.28 | 59.73 | 58.73 | 59.04 | 218,602 | -0.04(-0.06%) |
Nov 12, 2014 | 58.27 | 59.26 | 58.27 | 59.08 | 147,311 | +0.44(+0.75%) |
Nov 11, 2014 | 58.19 | 58.79 | 58.05 | 58.64 | 131,374 | +0.52(+0.89%) |
Nov 10, 2014 | 58.12 | 58.37 | 57.39 | 58.12 | 115,871 | +0.11(+0.18%) |
Nov 07, 2014 | 58.07 | 58.07 | 57.51 | 58.01 | 92,279 | +0.00(+0.00%) |
Nov 06, 2014 | 56.95 | 58.11 | 56.95 | 58.01 | 257,070 | +1.28(+2.25%) |
Nov 05, 2014 | 56.53 | 57.17 | 55.85 | 56.73 | 175,324 | +0.58(+1.04%) |
Nov 04, 2014 | 57.02 | 57.14 | 55.98 | 56.15 | 160,676 | -1.06(-1.85%) |
Nov 03, 2014 | 57.00 | 57.55 | 56.60 | 57.21 | 410,986 | +0.34(+0.60%) |
Oct 31, 2014 | 58.69 | 58.69 | 56.86 | 56.87 | 347,951 | -0.83(-1.44%) |
Oct 30, 2014 | 55.39 | 58.30 | 55.00 | 57.69 | 228,854 | +1.71(+3.05%) |
Oct 29, 2014 | 56.13 | 56.51 | 55.66 | 55.98 | 142,944 | -0.11(-0.19%) |
Oct 28, 2014 | 54.10 | 56.10 | 53.97 | 56.09 | 278,094 | +2.31(+4.29%) |
Oct 27, 2014 | 53.61 | 53.88 | 53.76 | 53.78 | 120,532 | +0.03(+0.05%) |
Oct 24, 2014 | 53.72 | 54.05 | 53.17 | 53.76 | 404,393 | -0.04(-0.07%) |
Oct 23, 2014 | 53.54 | 54.33 | 53.32 | 53.79 | 607,654 | +0.65(+1.23%) |
Oct 22, 2014 | 54.33 | 54.81 | 53.05 | 53.14 | 108,251 | -1.08(-2.00%) |
Oct 21, 2014 | 53.32 | 54.26 | 53.12 | 54.22 | 251,048 | +1.08(+2.02%) |
Oct 20, 2014 | 53.00 | 53.00 | 52.61 | 53.15 | 160,798 | +0.08(+0.15%) |
Oct 17, 2014 | 53.24 | 53.59 | 52.87 | 53.07 | 142,502 | +0.46(+0.87%) |
Oct 16, 2014 | 50.95 | 52.86 | 50.59 | 52.61 | 233,030 | +0.87(+1.69%) |
Oct 15, 2014 | 51.21 | 52.30 | 50.36 | 51.74 | 326,013 | +0.19(+0.36%) |
Oct 14, 2014 | 51.62 | 52.54 | 51.33 | 51.55 | 196,919 | +0.26(+0.50%) |
Oct 13, 2014 | 52.48 | 52.79 | 51.21 | 51.30 | 205,419 | -1.02(-1.95%) |
Oct 10, 2014 | 52.79 | 53.20 | 52.33 | 52.32 | 198,577 | -0.73(-1.38%) |
Oct 09, 2014 | 54.59 | 54.69 | 53.03 | 53.05 | 175,082 | -1.60(-2.92%) |
Oct 08, 2014 | 53.77 | 54.74 | 53.27 | 54.65 | 121,234 | +0.87(+1.62%) |
Oct 07, 2014 | 54.58 | 54.58 | 53.76 | 53.77 | 150,149 | -1.22(-2.21%) |
Oct 06, 2014 | 55.09 | 55.52 | 54.79 | 54.99 | 98,250 | +0.05(+0.10%) |
Oct 03, 2014 | 54.67 | 55.31 | 54.27 | 54.94 | 118,282 | +0.67(+1.23%) |
Oct 02, 2014 | 53.49 | 54.72 | 53.33 | 54.27 | 148,551 | +0.99(+1.85%) |
Oct 01, 2014 | 53.35 | 53.45 | 52.37 | 53.28 | 257,006 | -0.06(-0.12%) |
Sep 30, 2014 | 54.06 | 54.13 | 53.16 | 53.34 | 228,285 | -0.79(-1.47%) |
Sep 29, 2014 | 54.22 | 54.27 | 53.86 | 54.13 | 135,570 | -0.56(-1.03%) |
Sep 26, 2014 | 54.87 | 55.09 | 54.41 | 54.70 | 142,982 | -0.55(-0.99%) |
Sep 25, 2014 | 55.74 | 55.97 | 55.16 | 55.24 | 430,334 | -0.64(-1.15%) |
Sep 24, 2014 | 55.67 | 56.05 | 55.31 | 55.89 | 149,975 | +0.34(+0.62%) |
Sep 23, 2014 | 55.90 | 56.27 | 55.48 | 55.54 | 86,391 | -0.67(-1.19%) |
Sep 22, 2014 | 57.04 | 57.04 | 56.06 | 56.21 | 110,337 | -0.91(-1.59%) |
Sep 19, 2014 | 57.25 | 57.60 | 56.85 | 57.12 | 328,180 | -0.17(-0.29%) |
Sep 18, 2014 | 57.43 | 57.56 | 57.01 | 57.29 | 192,451 | -0.08(-0.14%) |
Sep 17, 2014 | 57.72 | 58.01 | 57.20 | 57.37 | 218,049 | -0.50(-0.87%) |
Sep 16, 2014 | 58.39 | 58.55 | 57.87 | 57.87 | 163,126 | -0.64(-1.10%) |
Sep 15, 2014 | 60.06 | 60.44 | 58.36 | 58.51 | 187,422 | -1.67(-2.78%) |
Sep 12, 2014 | 60.29 | 60.36 | 59.59 | 60.19 | 199,036 | -0.03(-0.04%) |
Sep 11, 2014 | 59.77 | 60.34 | 59.70 | 60.21 | 139,345 | +0.29(+0.49%) |
Sep 10, 2014 | 60.04 | 60.33 | 59.75 | 59.92 | 230,650 | -0.18(-0.29%) |
Sep 09, 2014 | 60.48 | 60.57 | 59.93 | 60.10 | 133,497 | -0.28(-0.47%) |
Sep 08, 2014 | 60.63 | 60.97 | 60.25 | 60.38 | 164,978 | -0.28(-0.46%) |
Sep 05, 2014 | 60.44 | 60.93 | 60.19 | 60.66 | 166,728 | +0.03(+0.04%) |
Sep 04, 2014 | 60.51 | 60.95 | 60.51 | 60.64 | 177,540 | +0.38(+0.63%) |
Sep 03, 2014 | 61.15 | 61.25 | 60.14 | 60.26 | 212,120 | -0.42(-0.70%) |
Sep 02, 2014 | 60.06 | 61.06 | 60.06 | 60.68 | 230,706 | +0.85(+1.41%) |
Aug 29, 2014 | 59.75 | 59.84 | 59.84 | 59.84 | 164,656 | +0.29(+0.49%) |
Aug 28, 2014 | 59.51 | 59.84 | 59.20 | 59.54 | 190,398 | -0.10(-0.16%) |
Aug 27, 2014 | 59.40 | 59.72 | 59.28 | 59.64 | 185,907 | +0.04(+0.06%) |
Aug 26, 2014 | 59.01 | 59.94 | 58.94 | 59.61 | 193,511 | +0.62(+1.05%) |
Aug 25, 2014 | 59.15 | 59.48 | 58.68 | 58.99 | 186,874 | +0.10(+0.16%) |
Aug 22, 2014 | 58.50 | 59.27 | 58.43 | 58.89 | 246,189 | +0.23(+0.39%) |
Aug 21, 2014 | 58.61 | 58.89 | 58.39 | 58.66 | 312,582 | +0.07(+0.12%) |
Aug 20, 2014 | 58.59 | 59.01 | 58.50 | 58.59 | 196,620 | -0.17(-0.29%) |
Aug 19, 2014 | 58.88 | 59.15 | 58.58 | 58.76 | 218,424 | +0.11(+0.18%) |
Aug 18, 2014 | 58.49 | 58.97 | 58.45 | 58.65 | 291,734 | +0.72(+1.25%) |
Aug 15, 2014 | 58.61 | 58.71 | 57.47 | 57.93 | 422,561 | -0.55(-0.93%) |
Aug 14, 2014 | 58.35 | 58.35 | 58.35 | 58.48 | 176,827 | +0.18(+0.30%) |
Aug 13, 2014 | 57.77 | 59.09 | 57.39 | 58.30 | 649,125 | +0.92(+1.60%) |
Aug 12, 2014 | 56.81 | 57.69 | 56.81 | 57.39 | 717,871 | +0.30(+0.52%) |
Aug 11, 2014 | 57.05 | 57.89 | 57.02 | 57.09 | 103,764 | +0.34(+0.61%) |
Aug 08, 2014 | 55.84 | 56.71 | 55.64 | 56.74 | 98,592 | +0.82(+1.47%) |
Aug 07, 2014 | 57.19 | 57.20 | 55.56 | 55.92 | 140,840 | -1.14(-1.99%) |
Aug 06, 2014 | 56.82 | 57.58 | 56.82 | 57.06 | 226,231 | -0.24(-0.42%) |
Aug 05, 2014 | 56.93 | 57.76 | 56.68 | 57.30 | 146,682 | +0.10(+0.17%) |
Aug 04, 2014 | 57.51 | 57.89 | 56.53 | 57.20 | 429,905 | -0.30(-0.52%) |
Aug 01, 2014 | 59.58 | 59.58 | 57.22 | 57.50 | 358,265 | -2.79(-4.63%) |
Jul 31, 2014 | 62.35 | 62.66 | 59.68 | 60.29 | 278,329 | -2.42(-3.86%) |
Jul 30, 2014 | 62.60 | 62.78 | 61.59 | 62.72 | 120,597 | +0.34(+0.55%) |
Jul 29, 2014 | 63.43 | 63.85 | 62.35 | 62.37 | 138,260 | -1.08(-1.71%) |
Jul 28, 2014 | 63.78 | 64.05 | 63.22 | 63.46 | 95,146 | -0.48(-0.76%) |
Jul 25, 2014 | 63.70 | 64.43 | 62.88 | 63.94 | 161,762 | +0.27(+0.43%) |
Jul 24, 2014 | 64.74 | 65.05 | 63.47 | 63.67 | 103,332 | -1.06(-1.63%) |
Jul 23, 2014 | 64.51 | 65.04 | 63.93 | 64.73 | 135,165 | +0.50(+0.78%) |
Jul 22, 2014 | 63.98 | 64.62 | 63.72 | 64.22 | 72,963 | +0.57(+0.90%) |
Jul 21, 2014 | 62.91 | 63.77 | 62.10 | 63.65 | 97,588 | +0.36(+0.57%) |
Jul 18, 2014 | 63.15 | 63.57 | 62.79 | 63.29 | 213,691 | +0.00(+0.00%) |
Jul 17, 2014 | 63.89 | 64.07 | 62.93 | 63.29 | 179,117 | -0.91(-1.41%) |
Jul 16, 2014 | 63.75 | 64.55 | 63.32 | 64.20 | 164,149 | +0.62(+0.97%) |
Jul 15, 2014 | 63.50 | 64.10 | 62.78 | 63.58 | 159,693 | -0.01(-0.01%) |
Jul 14, 2014 | 64.07 | 64.07 | 63.39 | 63.59 | 84,681 | +0.04(+0.07%) |
Jul 11, 2014 | 63.47 | 63.89 | 62.98 | 63.55 | 110,135 | -0.06(-0.10%) |
Jul 10, 2014 | 63.18 | 64.47 | 62.74 | 63.61 | 123,798 | -0.64(-1.00%) |
Jul 09, 2014 | 64.60 | 65.12 | 64.00 | 64.25 | 97,786 | -0.29(-0.45%) |
Jul 08, 2014 | 65.32 | 65.49 | 64.22 | 64.54 | 119,294 | -0.91(-1.39%) |
Jul 07, 2014 | 65.73 | 66.16 | 65.28 | 65.45 | 146,385 | -0.32(-0.48%) |
Jul 03, 2014 | 64.36 | 65.77 | 65.77 | 65.77 | 74,327 | +1.51(+2.35%) |
Jul 02, 2014 | 64.22 | 64.93 | 63.72 | 64.26 | 114,395 | -0.17(-0.26%) |
Jul 01, 2014 | 64.77 | 65.24 | 64.40 | 64.43 | 111,545 | -0.04(-0.07%) |
Jun 30, 2014 | 64.40 | 64.72 | 63.85 | 64.47 | 108,648 | -0.12(-0.19%) |
Jun 27, 2014 | 64.15 | 65.12 | 64.03 | 64.59 | 368,024 | +0.06(+0.10%) |
Jun 26, 2014 | 64.50 | 65.10 | 63.84 | 64.53 | 104,657 | -0.14(-0.22%) |
Jun 25, 2014 | 64.59 | 64.99 | 64.09 | 64.67 | 115,948 | -0.27(-0.42%) |
Jun 24, 2014 | 65.44 | 66.09 | 64.89 | 64.95 | 173,553 | -0.78(-1.19%) |
Jun 23, 2014 | 66.31 | 66.46 | 65.37 | 65.73 | 102,570 | -0.37(-0.56%) |
Jun 20, 2014 | 65.21 | 66.78 | 65.05 | 66.10 | 504,404 | +0.98(+1.50%) |
Jun 19, 2014 | 64.18 | 65.21 | 63.67 | 65.12 | 252,888 | +1.15(+1.79%) |
Jun 18, 2014 | 63.60 | 64.04 | 63.02 | 63.98 | 206,324 | +0.26(+0.41%) |
Jun 17, 2014 | 63.62 | 64.22 | 63.40 | 63.71 | 121,767 | +0.18(+0.28%) |
Jun 16, 2014 | 63.64 | 63.84 | 63.02 | 63.54 | 117,151 | -0.39(-0.61%) |
Jun 13, 2014 | 64.72 | 64.72 | 63.61 | 63.92 | 151,894 | -0.68(-1.05%) |
Jun 12, 2014 | 65.50 | 65.78 | 64.39 | 64.60 | 121,585 | -0.91(-1.39%) |
Jun 11, 2014 | 65.14 | 65.77 | 64.29 | 65.51 | 113,969 | -0.02(-0.03%) |
Jun 10, 2014 | 65.88 | 66.09 | 65.35 | 65.53 | 113,831 | +0.33(+0.51%) |
Jun 06, 2014 | 64.60 | 65.47 | 64.60 | 65.19 | 195,934 | +0.97(+1.51%) |
Jun 05, 2014 | 62.94 | 64.49 | 62.32 | 64.22 | 267,230 | +1.32(+2.10%) |
Jun 04, 2014 | 63.26 | 63.73 | 62.81 | 62.90 | 200,129 | -0.71(-1.11%) |
Jun 03, 2014 | 64.06 | 64.06 | 62.81 | 63.61 | 173,971 | -0.60(-0.93%) |
Jun 02, 2014 | 64.96 | 65.14 | 64.01 | 64.21 | 223,753 | -0.47(-0.72%) |
May 30, 2014 | 65.73 | 65.73 | 64.17 | 64.67 | 526,719 | +0.53(+0.82%) |
May 29, 2014 | 64.25 | 64.55 | 63.70 | 64.14 | 176,275 | -0.06(-0.10%) |
May 28, 2014 | 63.95 | 64.96 | 63.95 | 64.21 | 228,822 | +0.33(+0.52%) |
May 27, 2014 | 63.43 | 64.22 | 63.01 | 63.87 | 152,203 | +0.82(+1.30%) |
May 23, 2014 | 61.72 | 63.05 | 63.05 | 63.05 | 95,775 | +1.36(+2.21%) |
May 22, 2014 | 61.47 | 61.90 | 61.43 | 61.69 | 49,360 | +0.38(+0.62%) |
May 21, 2014 | 61.31 | 61.64 | 60.28 | 61.31 | 130,046 | +0.11(+0.19%) |
May 20, 2014 | 62.51 | 62.51 | 60.49 | 61.19 | 160,135 | -1.52(-2.43%) |
May 19, 2014 | 62.18 | 63.03 | 61.69 | 62.72 | 46,025 | +0.20(+0.32%) |
May 16, 2014 | 61.66 | 62.61 | 61.26 | 62.51 | 356,297 | +0.69(+1.11%) |
May 15, 2014 | 62.17 | 62.17 | 60.77 | 61.83 | 157,301 | -0.66(-1.06%) |
May 14, 2014 | 62.38 | 62.81 | 62.22 | 62.49 | 339,649 | -0.10(-0.15%) |
May 13, 2014 | 62.03 | 62.83 | 61.57 | 62.58 | 133,348 | +0.41(+0.65%) |
May 12, 2014 | 60.17 | 62.26 | 60.03 | 62.18 | 186,018 | +2.26(+3.76%) |
May 09, 2014 | 59.48 | 60.06 | 59.23 | 59.92 | 136,344 | +0.44(+0.74%) |
May 08, 2014 | 59.61 | 60.74 | 59.21 | 59.48 | 167,662 | -0.27(-0.46%) |
May 07, 2014 | 59.66 | 59.91 | 58.68 | 59.76 | 158,816 | +0.06(+0.10%) |
May 06, 2014 | 61.15 | 61.23 | 59.48 | 59.69 | 307,993 | -1.54(-2.52%) |
May 05, 2014 | 62.17 | 62.21 | 60.98 | 61.24 | 174,273 | -1.44(-2.29%) |
May 02, 2014 | 64.23 | 64.43 | 61.84 | 62.67 | 273,180 | -1.27(-1.98%) |
May 01, 2014 | 62.88 | 63.95 | 61.24 | 63.94 | 179,897 | +1.19(+1.90%) |
Apr 30, 2014 | 62.58 | 63.25 | 62.07 | 62.75 | 165,846 | -0.08(-0.13%) |
Apr 29, 2014 | 63.67 | 63.99 | 62.70 | 62.83 | 129,890 | -0.47(-0.74%) |
Apr 28, 2014 | 62.81 | 63.63 | 62.24 | 63.30 | 137,729 | +0.53(+0.84%) |
Apr 25, 2014 | 63.67 | 63.83 | 62.52 | 62.77 | 295,099 | -1.21(-1.89%) |
Apr 24, 2014 | 64.36 | 64.69 | 63.60 | 63.98 | 84,562 | -0.17(-0.26%) |
Apr 23, 2014 | 64.04 | 64.89 | 63.92 | 64.14 | 66,709 | -0.12(-0.19%) |
Apr 22, 2014 | 64.42 | 64.42 | 64.05 | 64.27 | 116,261 | -0.22(-0.34%) |
Apr 21, 2014 | 64.02 | 64.81 | 63.41 | 64.49 | 58,980 | +0.38(+0.59%) |
Apr 17, 2014 | 63.96 | 64.11 | 64.11 | 64.11 | 104,513 | -0.08(-0.12%) |
Apr 16, 2014 | 63.37 | 64.31 | 63.23 | 64.19 | 82,826 | +1.13(+1.79%) |
Apr 15, 2014 | 62.98 | 63.23 | 62.06 | 63.06 | 110,382 | +0.11(+0.17%) |
Apr 14, 2014 | 62.32 | 63.25 | 62.32 | 62.95 | 102,060 | +0.81(+1.30%) |
Apr 11, 2014 | 62.58 | 63.13 | 62.01 | 62.14 | 166,756 | -0.75(-1.19%) |
Apr 10, 2014 | 63.34 | 63.75 | 62.74 | 62.89 | 108,411 | -0.67(-1.05%) |
Apr 09, 2014 | 63.01 | 63.69 | 62.90 | 63.56 | 71,195 | +0.65(+1.04%) |
Apr 08, 2014 | 62.63 | 63.24 | 62.44 | 62.91 | 91,551 | +0.33(+0.52%) |
Apr 07, 2014 | 63.23 | 63.60 | 62.38 | 62.58 | 182,860 | -0.87(-1.37%) |
Apr 04, 2014 | 64.93 | 65.09 | 63.10 | 63.46 | 206,173 | -1.04(-1.61%) |
Apr 03, 2014 | 64.74 | 65.30 | 64.14 | 64.50 | 88,537 | -0.35(-0.54%) |
Apr 02, 2014 | 64.45 | 65.15 | 64.26 | 64.85 | 125,332 | +0.33(+0.52%) |
Apr 01, 2014 | 64.04 | 64.60 | 64.02 | 64.51 | 119,872 | +0.48(+0.74%) |
Mar 31, 2014 | 62.99 | 64.32 | 62.91 | 64.04 | 83,528 | +1.28(+2.04%) |
Mar 28, 2014 | 61.93 | 63.05 | 61.91 | 62.76 | 139,139 | +0.69(+1.11%) |
Mar 27, 2014 | 63.00 | 63.41 | 61.92 | 62.07 | 196,745 | -1.10(-1.74%) |
Mar 26, 2014 | 64.32 | 64.57 | 63.15 | 63.18 | 171,362 | -1.02(-1.59%) |
Mar 25, 2014 | 64.04 | 64.51 | 63.72 | 64.20 | 115,374 | +0.44(+0.69%) |
Mar 24, 2014 | 64.32 | 64.77 | 63.32 | 63.76 | 126,639 | -0.47(-0.73%) |
Mar 21, 2014 | 63.84 | 64.62 | 63.65 | 64.22 | 295,075 | +0.56(+0.89%) |
Mar 20, 2014 | 63.74 | 64.09 | 63.32 | 63.66 | 104,870 | -0.03(-0.04%) |
Mar 19, 2014 | 63.86 | 64.23 | 63.42 | 63.69 | 84,038 | -0.18(-0.28%) |
Mar 18, 2014 | 63.63 | 64.07 | 63.42 | 63.86 | 79,555 | +0.41(+0.64%) |
Mar 17, 2014 | 63.45 | 64.11 | 63.23 | 63.46 | 105,975 | +0.17(+0.26%) |
Mar 14, 2014 | 62.44 | 63.40 | 62.44 | 63.29 | 160,041 | +0.67(+1.07%) |
Mar 13, 2014 | 64.10 | 64.10 | 62.27 | 62.62 | 145,184 | -1.16(-1.82%) |
Mar 12, 2014 | 64.17 | 64.42 | 63.32 | 63.78 | 225,930 | -0.49(-0.77%) |
Mar 11, 2014 | 64.43 | 65.68 | 63.92 | 64.28 | 258,896 | -0.15(-0.23%) |
Mar 10, 2014 | 64.47 | 64.67 | 63.80 | 64.43 | 114,277 | -0.11(-0.16%) |
Mar 07, 2014 | 64.51 | 65.13 | 64.11 | 64.53 | 155,716 | +0.38(+0.59%) |
Mar 06, 2014 | 64.05 | 64.40 | 64.05 | 64.15 | 112,195 | +0.16(+0.25%) |
Mar 05, 2014 | 63.36 | 64.07 | 63.28 | 63.99 | 269,200 | +0.51(+0.81%) |
Mar 04, 2014 | 63.33 | 63.93 | 63.17 | 63.48 | 215,478 | +0.70(+1.11%) |
Mar 03, 2014 | 62.77 | 63.10 | 62.49 | 62.79 | 183,186 | -0.33(-0.53%) |
Feb 28, 2014 | 63.40 | 63.56 | 62.81 | 63.12 | 226,146 | -0.38(-0.60%) |
Feb 27, 2014 | 62.80 | 63.52 | 62.51 | 63.50 | 173,714 | +0.62(+0.98%) |
Feb 26, 2014 | 62.64 | 63.46 | 62.21 | 62.88 | 115,229 | +0.22(+0.35%) |
Feb 25, 2014 | 63.05 | 63.20 | 62.37 | 62.66 | 233,419 | -0.36(-0.57%) |
Feb 24, 2014 | 63.33 | 63.45 | 62.92 | 63.03 | 236,627 | -0.20(-0.32%) |
Feb 21, 2014 | 64.07 | 64.14 | 63.19 | 63.23 | 368,999 | -0.84(-1.31%) |
Feb 20, 2014 | 63.86 | 64.13 | 63.49 | 64.07 | 279,263 | +0.20(+0.32%) |
Feb 19, 2014 | 64.25 | 64.83 | 63.67 | 63.86 | 179,449 | -0.68(-1.05%) |
Feb 18, 2014 | 64.57 | 65.40 | 64.24 | 64.54 | 248,047 | +0.36(+0.56%) |
Feb 14, 2014 | 64.17 | 64.18 | 64.18 | 64.18 | 141,052 | -0.17(-0.26%) |
Feb 13, 2014 | 62.61 | 64.36 | 62.08 | 64.35 | 200,384 | +1.52(+2.41%) |
Feb 12, 2014 | 63.27 | 63.50 | 62.50 | 62.83 | 190,563 | -0.50(-0.79%) |
Feb 11, 2014 | 64.01 | 64.07 | 62.91 | 63.33 | 255,962 | -0.50(-0.79%) |
Feb 10, 2014 | 63.85 | 64.05 | 62.30 | 63.84 | 455,420 | -0.25(-0.38%) |
Feb 07, 2014 | 65.21 | 65.55 | 62.31 | 64.08 | 612,839 | +0.08(+0.12%) |
Feb 06, 2014 | 63.34 | 64.08 | 63.11 | 64.00 | 305,859 | +0.70(+1.11%) |
Feb 05, 2014 | 63.36 | 63.85 | 62.55 | 63.30 | 303,443 | -0.12(-0.19%) |
Feb 04, 2014 | 63.08 | 63.89 | 62.30 | 63.42 | 177,848 | +0.65(+1.04%) |
Feb 03, 2014 | 63.93 | 64.08 | 62.01 | 62.77 | 421,802 | -1.15(-1.81%) |
Jan 31, 2014 | 63.42 | 64.64 | 63.42 | 63.92 | 129,009 | -0.68(-1.05%) |
Jan 30, 2014 | 64.36 | 65.40 | 63.92 | 64.60 | 183,334 | +0.63(+0.99%) |
Jan 29, 2014 | 64.42 | 64.81 | 63.47 | 63.97 | 182,845 | -0.91(-1.40%) |
Jan 28, 2014 | 64.37 | 65.27 | 64.14 | 64.88 | 196,901 | +0.72(+1.13%) |
Jan 27, 2014 | 64.59 | 64.84 | 63.78 | 64.15 | 171,783 | -0.19(-0.29%) |
Jan 24, 2014 | 65.89 | 66.07 | 64.02 | 64.34 | 536,772 | -1.84(-2.78%) |
Jan 23, 2014 | 66.85 | 66.85 | 65.75 | 66.18 | 280,168 | -0.97(-1.44%) |
Jan 22, 2014 | 67.45 | 68.04 | 66.65 | 67.15 | 743,927 | -0.67(-0.99%) |
Jan 21, 2014 | 67.90 | 68.22 | 67.41 | 67.82 | 310,305 | +0.10(+0.14%) |
Jan 17, 2014 | 66.99 | 67.72 | 67.72 | 67.72 | 470,365 | +0.46(+0.68%) |
Jan 16, 2014 | 65.55 | 67.75 | 65.55 | 67.26 | 379,360 | +1.37(+2.07%) |
Jan 15, 2014 | 64.59 | 66.26 | 64.59 | 65.90 | 456,376 | +1.30(+2.02%) |
Jan 14, 2014 | 63.33 | 64.66 | 63.10 | 64.59 | 1,277,221 | +1.84(+2.94%) |
Jan 13, 2014 | 70.49 | 70.50 | 61.67 | 62.75 | 3,397,584 | +10.57(+20.27%) |
Jan 10, 2014 | 51.55 | 54.21 | 51.55 | 52.18 | 1,446,178 | +2.14(+4.28%) |
Jan 09, 2014 | 50.28 | 50.59 | 49.66 | 50.04 | 261,017 | +0.04(+0.07%) |
Jan 08, 2014 | 50.34 | 50.40 | 49.74 | 50.00 | 96,826 | -0.21(-0.42%) |
Jan 07, 2014 | 50.20 | 50.39 | 49.71 | 50.21 | 91,969 | +0.30(+0.60%) |
Jan 06, 2014 | 50.47 | 50.47 | 49.75 | 49.91 | 83,138 | -0.51(-1.01%) |
Jan 03, 2014 | 50.15 | 51.01 | 49.61 | 50.42 | 93,417 | +0.25(+0.49%) |
Jan 02, 2014 | 50.81 | 51.21 | 50.12 | 50.18 | 86,503 | -0.63(-1.23%) |
Dec 31, 2013 | 51.11 | 50.80 | 50.80 | 50.80 | 108,144 | -0.08(-0.16%) |
Dec 30, 2013 | 50.57 | 51.07 | 50.57 | 50.88 | 58,670 | +0.08(+0.16%) |
Dec 27, 2013 | 50.95 | 51.03 | 50.32 | 50.80 | 81,171 | -0.13(-0.26%) |
Dec 26, 2013 | 51.08 | 51.08 | 50.72 | 50.94 | 60,716 | +0.15(+0.30%) |
Dec 24, 2013 | 50.36 | 50.98 | 50.36 | 50.79 | 28,908 | +0.45(+0.89%) |
Dec 23, 2013 | 49.82 | 50.40 | 49.75 | 50.34 | 111,613 | +0.61(+1.22%) |
Dec 20, 2013 | 49.36 | 50.13 | 49.36 | 49.73 | 311,143 | +0.62(+1.26%) |
Dec 19, 2013 | 48.79 | 49.43 | 48.69 | 49.11 | 136,588 | +0.32(+0.65%) |
Dec 18, 2013 | 48.45 | 48.88 | 47.85 | 48.79 | 108,256 | +0.30(+0.62%) |
Dec 17, 2013 | 48.41 | 48.94 | 48.35 | 48.49 | 164,479 | +0.20(+0.42%) |
Dec 16, 2013 | 47.54 | 48.56 | 47.19 | 48.29 | 302,693 | +1.03(+2.18%) |
Dec 13, 2013 | 47.51 | 47.55 | 47.05 | 47.26 | 109,629 | -0.02(-0.04%) |
Dec 12, 2013 | 47.53 | 47.83 | 47.13 | 47.28 | 96,758 | -0.32(-0.67%) |
Dec 11, 2013 | 47.95 | 48.24 | 47.42 | 47.60 | 103,863 | -0.37(-0.77%) |
Dec 10, 2013 | 48.29 | 48.52 | 47.86 | 47.97 | 163,879 | -0.37(-0.77%) |
Dec 09, 2013 | 48.41 | 48.73 | 48.30 | 48.34 | 140,308 | -0.11(-0.24%) |
Dec 06, 2013 | 49.16 | 49.16 | 48.33 | 48.45 | 145,129 | -0.17(-0.34%) |
Dec 05, 2013 | 48.67 | 49.13 | 48.48 | 48.62 | 116,234 | -0.21(-0.43%) |
Dec 04, 2013 | 48.65 | 49.31 | 48.13 | 48.83 | 272,370 | +0.11(+0.24%) |
Dec 03, 2013 | 48.93 | 49.13 | 48.46 | 48.71 | 89,059 | -0.40(-0.81%) |