Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.50 | 71.52 | 70.46 | 70.68 | 110,487 | -0.99(-1.38%) |
Nov 26, 2014 | 72.05 | 71.66 | 71.66 | 71.66 | 130,362 | -0.43(-0.59%) |
Nov 25, 2014 | 71.92 | 72.54 | 71.55 | 72.09 | 139,670 | +0.05(+0.06%) |
Nov 24, 2014 | 72.04 | 72.51 | 71.97 | 72.04 | 217,799 | +0.14(+0.19%) |
Nov 21, 2014 | 70.53 | 72.29 | 70.38 | 71.91 | 277,437 | +2.19(+3.14%) |
Nov 20, 2014 | 69.74 | 70.83 | 69.36 | 69.72 | 356,691 | -0.52(-0.73%) |
Nov 19, 2014 | 70.70 | 70.70 | 69.64 | 70.24 | 193,020 | -0.71(-1.01%) |
Nov 18, 2014 | 70.70 | 72.02 | 70.70 | 70.95 | 275,828 | +0.39(+0.55%) |
Nov 17, 2014 | 70.52 | 70.91 | 69.87 | 70.56 | 242,580 | +0.03(+0.04%) |
Nov 14, 2014 | 70.42 | 71.09 | 70.23 | 70.53 | 154,889 | +0.01(+0.01%) |
Nov 13, 2014 | 71.00 | 71.16 | 70.24 | 70.53 | 165,739 | -0.53(-0.75%) |
Nov 12, 2014 | 70.17 | 71.51 | 70.17 | 71.06 | 220,925 | +0.33(+0.47%) |
Nov 11, 2014 | 70.30 | 71.04 | 69.88 | 70.72 | 247,366 | +0.28(+0.40%) |
Nov 10, 2014 | 70.39 | 70.97 | 70.24 | 70.44 | 180,795 | +0.23(+0.32%) |
Nov 07, 2014 | 69.94 | 70.52 | 69.78 | 70.22 | 241,622 | +0.42(+0.60%) |
Nov 06, 2014 | 68.98 | 70.05 | 68.98 | 69.80 | 206,965 | +0.97(+1.41%) |
Nov 05, 2014 | 68.86 | 69.63 | 68.37 | 68.83 | 190,123 | +0.64(+0.94%) |
Nov 04, 2014 | 68.84 | 69.01 | 68.14 | 68.19 | 217,624 | -0.71(-1.04%) |
Nov 03, 2014 | 69.49 | 69.79 | 68.67 | 68.91 | 272,434 | -0.33(-0.47%) |
Oct 31, 2014 | 68.97 | 69.39 | 68.56 | 69.23 | 297,878 | +0.87(+1.27%) |
Oct 30, 2014 | 68.00 | 68.59 | 67.24 | 68.36 | 212,288 | +0.33(+0.48%) |
Oct 29, 2014 | 68.29 | 68.29 | 67.77 | 68.04 | 231,277 | -0.13(-0.19%) |
Oct 28, 2014 | 67.13 | 68.29 | 66.92 | 68.16 | 194,063 | +1.56(+2.34%) |
Oct 27, 2014 | 66.40 | 66.88 | 66.88 | 66.61 | 188,017 | -0.27(-0.41%) |
Oct 24, 2014 | 66.38 | 66.90 | 66.12 | 66.88 | 195,810 | +0.52(+0.79%) |
Oct 23, 2014 | 65.42 | 66.81 | 65.40 | 66.36 | 201,256 | +1.83(+2.83%) |
Oct 22, 2014 | 65.56 | 65.83 | 64.42 | 64.53 | 174,014 | -0.75(-1.15%) |
Oct 21, 2014 | 64.02 | 65.33 | 63.43 | 65.28 | 305,375 | +1.62(+2.54%) |
Oct 20, 2014 | 63.11 | 63.90 | 62.87 | 63.66 | 276,681 | +0.24(+0.39%) |
Oct 17, 2014 | 63.74 | 64.57 | 62.75 | 63.42 | 1,163,958 | +0.46(+0.73%) |
Oct 16, 2014 | 60.49 | 63.10 | 60.41 | 62.96 | 594,984 | +1.09(+1.75%) |
Oct 15, 2014 | 61.89 | 62.33 | 60.39 | 61.87 | 619,092 | -1.10(-1.75%) |
Oct 14, 2014 | 61.45 | 63.43 | 61.33 | 62.97 | 538,339 | +1.70(+2.77%) |
Oct 13, 2014 | 62.88 | 63.30 | 61.17 | 61.27 | 514,555 | -1.79(-2.84%) |
Oct 10, 2014 | 63.49 | 63.95 | 61.47 | 63.06 | 578,364 | -1.95(-3.00%) |
Oct 09, 2014 | 66.92 | 67.12 | 64.81 | 65.02 | 316,433 | -2.17(-3.23%) |
Oct 08, 2014 | 66.04 | 67.28 | 65.56 | 67.19 | 215,366 | +1.07(+1.61%) |
Oct 07, 2014 | 67.03 | 67.29 | 66.08 | 66.12 | 202,479 | -1.48(-2.19%) |
Oct 06, 2014 | 67.43 | 68.02 | 66.84 | 67.60 | 333,053 | +0.52(+0.77%) |
Oct 03, 2014 | 67.51 | 67.81 | 67.04 | 67.09 | 254,173 | +0.07(+0.11%) |
Oct 02, 2014 | 67.24 | 67.67 | 66.48 | 67.02 | 179,609 | -0.49(-0.72%) |
Oct 01, 2014 | 68.53 | 69.16 | 67.26 | 67.50 | 465,924 | -1.29(-1.88%) |
Sep 30, 2014 | 69.47 | 69.88 | 68.78 | 68.80 | 323,391 | -0.71(-1.03%) |
Sep 29, 2014 | 68.36 | 69.63 | 68.36 | 69.51 | 247,676 | +0.28(+0.41%) |
Sep 26, 2014 | 68.45 | 69.59 | 68.16 | 69.23 | 235,178 | +0.83(+1.22%) |
Sep 25, 2014 | 68.93 | 69.39 | 68.28 | 68.40 | 193,519 | -0.85(-1.23%) |
Sep 24, 2014 | 69.20 | 69.75 | 68.66 | 69.25 | 215,810 | +0.29(+0.42%) |
Sep 23, 2014 | 69.13 | 69.80 | 68.57 | 68.96 | 283,560 | -0.53(-0.77%) |
Sep 22, 2014 | 70.93 | 70.93 | 69.24 | 69.49 | 346,648 | -1.47(-2.06%) |
Sep 19, 2014 | 71.85 | 72.16 | 70.56 | 70.96 | 478,552 | -0.83(-1.16%) |
Sep 18, 2014 | 71.72 | 72.23 | 71.27 | 71.79 | 149,935 | +0.38(+0.53%) |
Sep 17, 2014 | 71.86 | 72.12 | 71.19 | 71.41 | 135,983 | -0.35(-0.49%) |
Sep 16, 2014 | 71.55 | 72.08 | 71.19 | 71.76 | 302,621 | +0.11(+0.15%) |
Sep 15, 2014 | 71.86 | 71.86 | 71.31 | 71.66 | 169,533 | -0.11(-0.15%) |
Sep 12, 2014 | 72.09 | 72.31 | 71.63 | 71.76 | 144,822 | -0.48(-0.66%) |
Sep 11, 2014 | 72.28 | 72.51 | 71.95 | 72.24 | 249,877 | -0.39(-0.54%) |
Sep 10, 2014 | 72.81 | 73.01 | 71.77 | 72.63 | 217,861 | -0.09(-0.12%) |
Sep 09, 2014 | 73.14 | 73.35 | 72.58 | 72.72 | 189,372 | -0.46(-0.63%) |
Sep 08, 2014 | 73.14 | 73.49 | 72.68 | 73.18 | 216,937 | -0.28(-0.38%) |
Sep 05, 2014 | 73.47 | 73.84 | 72.99 | 73.46 | 198,174 | -0.24(-0.33%) |
Sep 04, 2014 | 73.72 | 74.16 | 73.28 | 73.71 | 282,542 | +0.25(+0.34%) |
Sep 03, 2014 | 73.96 | 73.96 | 73.06 | 73.46 | 174,922 | -0.11(-0.15%) |
Sep 02, 2014 | 73.44 | 74.70 | 73.18 | 73.56 | 374,680 | +0.25(+0.35%) |
Aug 29, 2014 | 73.26 | 73.31 | 73.31 | 73.31 | 222,578 | +0.30(+0.41%) |
Aug 28, 2014 | 73.02 | 73.36 | 72.36 | 73.01 | 138,659 | -0.10(-0.14%) |
Aug 27, 2014 | 73.70 | 73.70 | 72.84 | 73.11 | 119,235 | -0.45(-0.61%) |
Aug 26, 2014 | 73.52 | 73.76 | 73.02 | 73.56 | 205,089 | +0.18(+0.25%) |
Aug 25, 2014 | 73.12 | 74.01 | 72.53 | 73.38 | 388,118 | +0.70(+0.96%) |
Aug 22, 2014 | 73.94 | 74.11 | 71.23 | 72.68 | 384,282 | +0.71(+0.99%) |
Aug 21, 2014 | 71.93 | 72.31 | 71.29 | 71.97 | 217,738 | +0.06(+0.09%) |
Aug 20, 2014 | 71.61 | 71.96 | 71.29 | 71.91 | 198,052 | +0.08(+0.11%) |
Aug 19, 2014 | 71.90 | 71.90 | 71.86 | 71.83 | 148,500 | +0.05(+0.06%) |
Aug 18, 2014 | 70.70 | 71.84 | 70.70 | 71.78 | 180,346 | +1.47(+2.09%) |
Aug 15, 2014 | 70.35 | 70.63 | 69.28 | 70.31 | 217,515 | +0.07(+0.10%) |
Aug 14, 2014 | 69.82 | 70.33 | 69.37 | 70.24 | 131,218 | +0.54(+0.78%) |
Aug 13, 2014 | 69.05 | 70.29 | 68.90 | 69.70 | 196,728 | +0.81(+1.18%) |
Aug 12, 2014 | 68.69 | 69.40 | 68.50 | 68.89 | 113,843 | -0.10(-0.14%) |
Aug 11, 2014 | 68.44 | 69.31 | 68.44 | 68.99 | 196,766 | +0.53(+0.78%) |
Aug 08, 2014 | 67.30 | 68.24 | 66.95 | 68.45 | 163,811 | +1.26(+1.88%) |
Aug 07, 2014 | 67.31 | 67.81 | 67.09 | 67.19 | 191,273 | +0.20(+0.30%) |
Aug 06, 2014 | 67.10 | 67.81 | 66.49 | 66.99 | 170,791 | -0.52(-0.77%) |
Aug 05, 2014 | 67.28 | 67.89 | 66.98 | 67.52 | 177,505 | -0.13(-0.19%) |
Aug 04, 2014 | 67.40 | 67.76 | 66.82 | 67.64 | 189,803 | +0.45(+0.67%) |
Aug 01, 2014 | 67.68 | 67.95 | 66.25 | 67.19 | 341,010 | -0.60(-0.89%) |
Jul 31, 2014 | 69.17 | 69.61 | 67.73 | 67.80 | 252,066 | -1.80(-2.59%) |
Jul 30, 2014 | 69.97 | 70.47 | 69.05 | 69.60 | 219,198 | -0.04(-0.05%) |
Jul 29, 2014 | 70.26 | 70.80 | 69.63 | 69.64 | 220,013 | -0.61(-0.87%) |
Jul 28, 2014 | 70.62 | 70.62 | 69.59 | 70.25 | 181,762 | -0.29(-0.41%) |
Jul 25, 2014 | 70.57 | 71.01 | 70.13 | 70.54 | 213,257 | -0.14(-0.20%) |
Jul 24, 2014 | 70.85 | 71.26 | 70.13 | 70.68 | 157,800 | +0.05(+0.06%) |
Jul 23, 2014 | 71.40 | 71.40 | 70.28 | 70.64 | 234,245 | -0.47(-0.66%) |
Jul 22, 2014 | 71.04 | 71.95 | 70.75 | 71.11 | 187,578 | +0.43(+0.61%) |
Jul 21, 2014 | 70.72 | 71.22 | 69.56 | 70.67 | 205,755 | -0.32(-0.44%) |
Jul 18, 2014 | 70.03 | 71.05 | 69.94 | 70.99 | 483,784 | +1.23(+1.76%) |
Jul 17, 2014 | 70.06 | 70.33 | 69.33 | 69.76 | 328,662 | -0.61(-0.87%) |
Jul 16, 2014 | 70.43 | 70.78 | 69.62 | 70.38 | 288,929 | +0.22(+0.31%) |
Jul 15, 2014 | 70.95 | 71.09 | 69.98 | 70.16 | 200,943 | -0.66(-0.93%) |
Jul 14, 2014 | 70.83 | 72.01 | 70.72 | 70.82 | 265,041 | +1.32(+1.89%) |
Jul 11, 2014 | 69.65 | 69.96 | 69.20 | 69.50 | 165,910 | -0.04(-0.05%) |
Jul 10, 2014 | 69.81 | 69.96 | 69.08 | 69.54 | 202,214 | -1.09(-1.55%) |
Jul 09, 2014 | 71.17 | 71.28 | 70.25 | 70.63 | 174,635 | -0.27(-0.38%) |
Jul 08, 2014 | 71.30 | 71.63 | 70.50 | 70.90 | 235,726 | -0.36(-0.51%) |
Jul 07, 2014 | 72.17 | 72.59 | 71.12 | 71.26 | 229,279 | -1.51(-2.07%) |
Jul 03, 2014 | 72.46 | 72.77 | 72.77 | 72.77 | 172,633 | +0.59(+0.81%) |
Jul 02, 2014 | 72.69 | 73.10 | 71.86 | 72.18 | 237,823 | -0.51(-0.71%) |
Jul 01, 2014 | 72.54 | 73.27 | 72.50 | 72.69 | 368,325 | +0.37(+0.51%) |
Jun 30, 2014 | 71.50 | 72.46 | 70.98 | 72.32 | 650,559 | +0.93(+1.30%) |
Jun 27, 2014 | 71.21 | 71.66 | 70.90 | 71.40 | 377,388 | +0.05(+0.08%) |
Jun 26, 2014 | 71.81 | 71.86 | 70.60 | 71.34 | 346,375 | -0.32(-0.45%) |
Jun 25, 2014 | 71.85 | 72.33 | 71.40 | 71.67 | 342,439 | -0.27(-0.38%) |
Jun 24, 2014 | 72.71 | 73.05 | 71.71 | 71.94 | 326,806 | -1.00(-1.37%) |
Jun 23, 2014 | 72.30 | 73.58 | 72.11 | 72.94 | 247,385 | +0.87(+1.20%) |
Jun 20, 2014 | 73.73 | 74.22 | 71.70 | 72.07 | 872,393 | -1.79(-2.42%) |
Jun 19, 2014 | 74.01 | 74.25 | 73.49 | 73.86 | 257,790 | -0.29(-0.39%) |
Jun 18, 2014 | 74.62 | 75.86 | 73.83 | 74.15 | 456,084 | +0.26(+0.35%) |
Jun 17, 2014 | 73.46 | 74.80 | 73.05 | 73.88 | 419,303 | +0.57(+0.78%) |
Jun 16, 2014 | 73.78 | 73.95 | 73.22 | 73.32 | 208,618 | -0.64(-0.87%) |
Jun 13, 2014 | 74.14 | 74.25 | 73.61 | 73.96 | 157,674 | +0.00(+0.00%) |
Jun 12, 2014 | 74.72 | 74.85 | 73.90 | 73.96 | 158,487 | -0.90(-1.20%) |
Jun 11, 2014 | 75.46 | 75.51 | 74.55 | 74.86 | 172,496 | -0.81(-1.07%) |
Jun 10, 2014 | 76.05 | 76.05 | 75.32 | 75.67 | 288,021 | +0.19(+0.25%) |
Jun 06, 2014 | 74.80 | 75.61 | 74.77 | 75.48 | 163,240 | +0.89(+1.20%) |
Jun 05, 2014 | 73.77 | 74.60 | 73.20 | 74.59 | 197,499 | +0.99(+1.35%) |
Jun 04, 2014 | 73.67 | 74.27 | 73.34 | 73.60 | 226,936 | +0.05(+0.06%) |
Jun 03, 2014 | 74.36 | 74.39 | 73.37 | 73.55 | 195,038 | -0.77(-1.03%) |
Jun 02, 2014 | 73.94 | 74.53 | 73.08 | 74.32 | 272,044 | +0.78(+1.05%) |
May 30, 2014 | 74.40 | 75.22 | 73.54 | 73.54 | 423,287 | -1.04(-1.39%) |
May 29, 2014 | 74.70 | 74.73 | 73.69 | 74.58 | 316,859 | +0.47(+0.63%) |
May 28, 2014 | 75.24 | 75.75 | 74.09 | 74.11 | 371,140 | -1.05(-1.39%) |
May 27, 2014 | 73.88 | 76.23 | 73.88 | 75.16 | 412,263 | +1.33(+1.80%) |
May 23, 2014 | 70.35 | 73.83 | 73.83 | 73.83 | 910,292 | +6.07(+8.96%) |
May 22, 2014 | 67.66 | 67.99 | 67.43 | 67.76 | 80,999 | +0.32(+0.48%) |
May 21, 2014 | 67.05 | 67.61 | 66.49 | 67.44 | 170,215 | +0.78(+1.17%) |
May 20, 2014 | 67.79 | 68.09 | 66.53 | 66.65 | 173,648 | -1.28(-1.88%) |
May 19, 2014 | 67.42 | 68.45 | 67.40 | 67.93 | 134,996 | +0.40(+0.59%) |
May 16, 2014 | 67.06 | 67.62 | 66.91 | 67.53 | 111,436 | +0.47(+0.70%) |
May 15, 2014 | 67.33 | 67.48 | 66.20 | 67.07 | 131,495 | -0.49(-0.72%) |
May 14, 2014 | 67.71 | 69.65 | 67.40 | 67.55 | 130,188 | -0.33(-0.49%) |
May 13, 2014 | 68.17 | 68.91 | 67.75 | 67.89 | 169,738 | -0.29(-0.42%) |
May 12, 2014 | 67.44 | 68.48 | 67.13 | 68.17 | 200,261 | +0.75(+1.11%) |
May 09, 2014 | 67.35 | 67.59 | 66.87 | 67.43 | 268,643 | -0.14(-0.21%) |
May 08, 2014 | 66.99 | 68.04 | 66.67 | 67.57 | 373,712 | +0.25(+0.37%) |
May 07, 2014 | 67.11 | 67.43 | 66.51 | 67.32 | 240,817 | +0.31(+0.47%) |
May 06, 2014 | 66.81 | 67.47 | 66.63 | 67.00 | 199,490 | +0.11(+0.16%) |
May 05, 2014 | 66.77 | 67.38 | 66.17 | 66.90 | 183,510 | -0.23(-0.35%) |
May 02, 2014 | 67.09 | 67.61 | 66.53 | 67.13 | 275,091 | +0.11(+0.16%) |
May 01, 2014 | 67.06 | 67.68 | 66.45 | 67.02 | 219,029 | +0.13(+0.19%) |
Apr 30, 2014 | 66.75 | 67.28 | 66.49 | 66.90 | 300,680 | -0.02(-0.03%) |
Apr 29, 2014 | 67.16 | 67.68 | 66.54 | 66.91 | 295,535 | +0.04(+0.07%) |
Apr 28, 2014 | 66.84 | 67.33 | 66.17 | 66.87 | 427,891 | +0.25(+0.38%) |
Apr 25, 2014 | 66.66 | 67.45 | 66.30 | 66.62 | 340,824 | -0.45(-0.67%) |
Apr 24, 2014 | 66.63 | 67.48 | 66.15 | 67.07 | 282,657 | +0.58(+0.87%) |
Apr 23, 2014 | 66.31 | 66.90 | 65.83 | 66.49 | 338,172 | +0.18(+0.27%) |
Apr 22, 2014 | 66.33 | 66.95 | 66.18 | 66.31 | 435,858 | -0.02(-0.03%) |
Apr 21, 2014 | 66.21 | 66.63 | 66.04 | 66.33 | 283,661 | -0.05(-0.08%) |
Apr 17, 2014 | 65.61 | 66.38 | 66.38 | 66.38 | 292,972 | +0.70(+1.07%) |
Apr 16, 2014 | 64.85 | 65.77 | 64.63 | 65.68 | 246,641 | +1.12(+1.73%) |
Apr 15, 2014 | 63.60 | 64.66 | 63.13 | 64.57 | 308,049 | +1.11(+1.74%) |
Apr 14, 2014 | 63.97 | 64.42 | 63.21 | 63.46 | 234,829 | +0.03(+0.04%) |
Apr 11, 2014 | 64.09 | 64.45 | 63.22 | 63.43 | 289,589 | -0.77(-1.21%) |
Apr 10, 2014 | 65.03 | 65.32 | 64.16 | 64.21 | 405,353 | -1.03(-1.57%) |
Apr 09, 2014 | 64.53 | 65.32 | 64.26 | 65.23 | 259,369 | +1.11(+1.73%) |
Apr 08, 2014 | 63.54 | 64.16 | 63.14 | 64.12 | 344,173 | +0.71(+1.12%) |
Apr 07, 2014 | 64.42 | 64.42 | 62.88 | 63.41 | 440,785 | -0.93(-1.44%) |
Apr 04, 2014 | 64.96 | 65.10 | 64.29 | 64.34 | 530,560 | -0.22(-0.35%) |
Apr 03, 2014 | 64.60 | 64.86 | 64.15 | 64.57 | 250,083 | +0.19(+0.29%) |
Apr 02, 2014 | 64.02 | 64.89 | 64.01 | 64.38 | 168,583 | +0.43(+0.68%) |
Apr 01, 2014 | 63.47 | 64.19 | 63.40 | 63.94 | 265,608 | +0.52(+0.82%) |
Mar 31, 2014 | 62.59 | 63.53 | 62.41 | 63.42 | 296,016 | +1.27(+2.04%) |
Mar 28, 2014 | 62.00 | 62.80 | 61.60 | 62.15 | 277,976 | +0.22(+0.36%) |
Mar 27, 2014 | 62.11 | 62.28 | 61.51 | 61.93 | 234,008 | -0.27(-0.43%) |
Mar 26, 2014 | 63.52 | 63.52 | 62.16 | 62.20 | 226,677 | -1.06(-1.68%) |
Mar 25, 2014 | 63.40 | 63.92 | 62.95 | 63.26 | 176,294 | -0.05(-0.07%) |
Mar 24, 2014 | 64.70 | 64.95 | 62.98 | 63.31 | 202,479 | -1.32(-2.05%) |
Mar 21, 2014 | 64.09 | 65.24 | 64.03 | 64.63 | 516,471 | +0.67(+1.06%) |
Mar 20, 2014 | 63.54 | 64.29 | 63.37 | 63.95 | 164,338 | +0.22(+0.35%) |
Mar 19, 2014 | 63.74 | 64.30 | 63.40 | 63.73 | 304,923 | -0.11(-0.17%) |
Mar 18, 2014 | 63.88 | 64.44 | 63.44 | 63.84 | 512,008 | -0.05(-0.07%) |
Mar 17, 2014 | 63.47 | 64.36 | 63.43 | 63.88 | 295,563 | +0.81(+1.28%) |
Mar 14, 2014 | 63.16 | 63.75 | 62.98 | 63.07 | 231,097 | -0.15(-0.24%) |
Mar 13, 2014 | 64.67 | 65.00 | 62.73 | 63.22 | 230,384 | -1.15(-1.79%) |
Mar 12, 2014 | 64.28 | 64.59 | 63.65 | 64.38 | 197,374 | -0.21(-0.32%) |
Mar 11, 2014 | 65.52 | 65.71 | 64.36 | 64.58 | 131,459 | -0.88(-1.35%) |
Mar 10, 2014 | 65.62 | 66.04 | 65.05 | 65.47 | 134,265 | -0.31(-0.48%) |
Mar 07, 2014 | 65.74 | 66.10 | 65.30 | 65.78 | 204,865 | +0.22(+0.34%) |
Mar 06, 2014 | 65.47 | 66.01 | 64.93 | 65.56 | 241,354 | +0.02(+0.03%) |
Mar 05, 2014 | 65.68 | 65.92 | 65.28 | 65.54 | 171,362 | -0.03(-0.04%) |
Mar 04, 2014 | 65.71 | 66.13 | 65.47 | 65.56 | 270,837 | +0.75(+1.15%) |
Mar 03, 2014 | 65.11 | 65.37 | 64.35 | 64.82 | 259,342 | -1.01(-1.53%) |
Feb 28, 2014 | 65.46 | 66.46 | 64.93 | 65.83 | 344,560 | +0.65(+0.99%) |
Feb 27, 2014 | 65.20 | 65.87 | 64.69 | 65.18 | 449,849 | +0.93(+1.44%) |
Feb 26, 2014 | 63.40 | 64.56 | 62.67 | 64.25 | 440,717 | +0.48(+0.75%) |
Feb 25, 2014 | 64.13 | 64.13 | 63.21 | 63.77 | 423,256 | +0.78(+1.24%) |
Feb 24, 2014 | 62.81 | 63.68 | 62.81 | 62.99 | 348,685 | +0.19(+0.30%) |
Feb 21, 2014 | 63.36 | 63.40 | 62.79 | 62.80 | 233,471 | -0.26(-0.41%) |
Feb 20, 2014 | 62.74 | 63.15 | 62.65 | 63.06 | 191,091 | +0.42(+0.67%) |
Feb 19, 2014 | 62.63 | 63.17 | 62.52 | 62.64 | 235,677 | -0.29(-0.46%) |
Feb 18, 2014 | 63.18 | 63.39 | 62.62 | 62.93 | 321,824 | -0.31(-0.48%) |
Feb 14, 2014 | 63.34 | 63.23 | 63.23 | 63.23 | 315,008 | -0.20(-0.31%) |
Feb 13, 2014 | 63.13 | 63.56 | 62.50 | 63.43 | 336,530 | -0.15(-0.24%) |
Feb 12, 2014 | 63.00 | 64.11 | 63.00 | 63.58 | 242,385 | +0.56(+0.88%) |
Feb 11, 2014 | 62.23 | 63.17 | 62.22 | 63.03 | 150,030 | +0.83(+1.33%) |
Feb 10, 2014 | 61.91 | 62.47 | 61.52 | 62.20 | 333,438 | +0.16(+0.26%) |
Feb 07, 2014 | 61.53 | 62.33 | 61.34 | 62.04 | 344,619 | +0.70(+1.14%) |
Feb 06, 2014 | 61.14 | 61.65 | 60.64 | 61.34 | 304,336 | +0.31(+0.51%) |
Feb 05, 2014 | 62.01 | 62.01 | 60.66 | 61.03 | 573,863 | -1.24(-1.99%) |
Feb 04, 2014 | 61.22 | 62.33 | 60.48 | 62.26 | 552,975 | +1.26(+2.06%) |
Feb 03, 2014 | 62.33 | 62.62 | 60.18 | 61.01 | 824,006 | -1.20(-1.93%) |
Jan 31, 2014 | 61.92 | 62.87 | 61.75 | 62.21 | 302,177 | -0.39(-0.62%) |
Jan 30, 2014 | 62.77 | 63.03 | 61.97 | 62.60 | 379,976 | +0.55(+0.88%) |
Jan 29, 2014 | 62.37 | 63.12 | 61.99 | 62.05 | 274,034 | -0.82(-1.30%) |
Jan 28, 2014 | 62.80 | 63.36 | 62.37 | 62.87 | 219,976 | +0.31(+0.50%) |
Jan 27, 2014 | 63.48 | 63.67 | 62.26 | 62.55 | 280,419 | -0.70(-1.11%) |
Jan 24, 2014 | 64.28 | 64.49 | 63.21 | 63.25 | 416,314 | -1.63(-2.52%) |
Jan 23, 2014 | 65.24 | 65.53 | 64.62 | 64.88 | 280,176 | -0.70(-1.07%) |
Jan 22, 2014 | 65.24 | 65.59 | 64.97 | 65.58 | 236,163 | +0.60(+0.93%) |
Jan 21, 2014 | 65.67 | 65.67 | 64.69 | 64.98 | 242,538 | -0.04(-0.07%) |
Jan 17, 2014 | 64.53 | 65.03 | 65.03 | 65.03 | 470,673 | +0.38(+0.58%) |
Jan 16, 2014 | 64.83 | 65.19 | 64.41 | 64.65 | 173,256 | -0.26(-0.40%) |
Jan 15, 2014 | 64.52 | 65.32 | 64.22 | 64.91 | 253,532 | +0.39(+0.61%) |
Jan 14, 2014 | 63.87 | 64.60 | 63.27 | 64.52 | 229,404 | +0.92(+1.44%) |
Jan 13, 2014 | 64.50 | 64.96 | 63.33 | 63.60 | 210,902 | -1.27(-1.96%) |
Jan 10, 2014 | 64.71 | 65.23 | 64.12 | 64.88 | 279,714 | +0.36(+0.56%) |
Jan 09, 2014 | 64.63 | 65.06 | 63.88 | 64.52 | 237,336 | +0.16(+0.25%) |
Jan 08, 2014 | 64.97 | 65.08 | 64.09 | 64.36 | 336,885 | -0.48(-0.73%) |
Jan 07, 2014 | 65.47 | 65.65 | 64.75 | 64.83 | 268,706 | -0.23(-0.36%) |
Jan 06, 2014 | 66.29 | 66.62 | 64.63 | 65.06 | 352,230 | -1.14(-1.72%) |
Jan 03, 2014 | 65.96 | 66.65 | 65.60 | 66.20 | 236,915 | +0.20(+0.30%) |
Jan 02, 2014 | 66.63 | 66.79 | 65.50 | 66.01 | 216,017 | -0.67(-1.01%) |
Dec 31, 2013 | 67.07 | 66.68 | 66.68 | 66.68 | 339,187 | -0.42(-0.63%) |
Dec 30, 2013 | 67.04 | 67.35 | 66.55 | 67.10 | 194,293 | +0.13(+0.20%) |
Dec 27, 2013 | 67.30 | 67.40 | 66.85 | 66.97 | 159,300 | -0.19(-0.28%) |
Dec 26, 2013 | 67.49 | 67.78 | 66.73 | 67.16 | 203,333 | -0.17(-0.25%) |
Dec 24, 2013 | 66.96 | 67.52 | 66.63 | 67.33 | 147,846 | +0.38(+0.56%) |
Dec 23, 2013 | 67.00 | 67.25 | 66.61 | 66.95 | 157,180 | +0.52(+0.78%) |
Dec 20, 2013 | 66.19 | 67.07 | 66.19 | 66.43 | 645,447 | +0.55(+0.83%) |
Dec 19, 2013 | 65.49 | 66.36 | 65.08 | 65.88 | 310,251 | +0.22(+0.33%) |
Dec 18, 2013 | 64.75 | 65.70 | 64.07 | 65.67 | 350,533 | +0.97(+1.50%) |
Dec 17, 2013 | 64.58 | 64.89 | 64.39 | 64.70 | 388,735 | +0.07(+0.11%) |
Dec 16, 2013 | 64.61 | 64.79 | 64.25 | 64.62 | 363,139 | +0.00(+0.00%) |
Dec 13, 2013 | 64.08 | 65.05 | 63.99 | 64.62 | 302,675 | +0.56(+0.87%) |
Dec 12, 2013 | 62.91 | 64.15 | 62.66 | 64.07 | 661,338 | -0.17(-0.26%) |
Dec 11, 2013 | 65.59 | 65.59 | 63.89 | 64.24 | 340,177 | -1.32(-2.01%) |
Dec 10, 2013 | 66.21 | 66.69 | 65.52 | 65.56 | 392,063 | -0.96(-1.44%) |
Dec 09, 2013 | 65.87 | 66.64 | 65.77 | 66.51 | 199,781 | +0.47(+0.72%) |
Dec 06, 2013 | 65.35 | 66.55 | 64.84 | 66.04 | 0 | +1.20(+1.85%) |
Dec 05, 2013 | 64.31 | 64.88 | 63.98 | 64.84 | 0 | +0.31(+0.49%) |
Dec 04, 2013 | 63.89 | 64.78 | 63.69 | 64.53 | 0 | +0.11(+0.17%) |
Dec 03, 2013 | 64.11 | 64.76 | 63.85 | 64.42 | 0 | -0.11(-0.17%) |