Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 65.70 | 66.56 | 65.53 | 66.40 | 1,225,551 | +0.83(+1.27%) |
Nov 26, 2014 | 65.59 | 65.57 | 65.57 | 65.57 | 961,886 | -0.04(-0.07%) |
Nov 25, 2014 | 65.30 | 66.08 | 65.09 | 65.61 | 2,506,200 | +0.66(+1.02%) |
Nov 24, 2014 | 65.67 | 66.00 | 64.91 | 64.95 | 1,719,358 | -0.25(-0.38%) |
Nov 21, 2014 | 65.70 | 65.94 | 65.20 | 65.20 | 2,620,488 | +0.17(+0.26%) |
Nov 20, 2014 | 64.97 | 65.63 | 64.68 | 65.03 | 1,910,087 | +0.04(+0.05%) |
Nov 19, 2014 | 64.21 | 65.01 | 63.87 | 65.00 | 1,844,489 | +0.70(+1.08%) |
Nov 18, 2014 | 63.43 | 64.63 | 63.43 | 64.30 | 3,233,339 | +0.81(+1.28%) |
Nov 17, 2014 | 63.65 | 63.72 | 63.20 | 63.49 | 1,855,810 | -0.19(-0.29%) |
Nov 14, 2014 | 64.74 | 64.77 | 63.49 | 63.67 | 2,514,408 | -1.09(-1.68%) |
Nov 13, 2014 | 64.72 | 65.13 | 64.05 | 64.76 | 2,767,154 | -0.06(-0.10%) |
Nov 12, 2014 | 64.75 | 65.07 | 64.52 | 64.83 | 1,504,351 | -0.07(-0.11%) |
Nov 11, 2014 | 64.92 | 65.30 | 64.76 | 64.90 | 1,406,461 | -0.12(-0.18%) |
Nov 10, 2014 | 64.82 | 65.55 | 64.56 | 65.01 | 1,746,813 | +0.22(+0.34%) |
Nov 07, 2014 | 63.61 | 64.83 | 63.34 | 64.79 | 3,154,059 | +0.67(+1.04%) |
Nov 06, 2014 | 63.36 | 64.44 | 63.36 | 64.12 | 4,321,037 | +0.56(+0.88%) |
Nov 05, 2014 | 64.51 | 64.62 | 63.35 | 63.56 | 4,879,179 | -0.71(-1.11%) |
Nov 04, 2014 | 65.30 | 65.99 | 64.24 | 64.27 | 5,231,314 | -3.53(-5.21%) |
Nov 03, 2014 | 67.31 | 67.84 | 67.06 | 67.81 | 3,234,608 | +0.70(+1.04%) |
Oct 31, 2014 | 67.41 | 67.57 | 66.82 | 67.11 | 1,716,823 | +0.21(+0.32%) |
Oct 30, 2014 | 66.55 | 67.08 | 66.12 | 66.90 | 1,058,317 | +0.20(+0.29%) |
Oct 29, 2014 | 66.99 | 67.09 | 66.41 | 66.70 | 1,361,373 | -0.31(-0.47%) |
Oct 28, 2014 | 66.83 | 67.08 | 66.43 | 67.01 | 1,058,842 | +0.49(+0.74%) |
Oct 27, 2014 | 66.25 | 66.37 | 66.37 | 66.52 | 1,238,137 | +0.15(+0.23%) |
Oct 24, 2014 | 66.52 | 66.65 | 66.11 | 66.37 | 1,576,390 | +0.11(+0.16%) |
Oct 23, 2014 | 66.73 | 66.92 | 66.14 | 66.26 | 1,648,336 | -0.19(-0.28%) |
Oct 22, 2014 | 66.86 | 67.40 | 66.43 | 66.45 | 1,600,722 | -0.20(-0.29%) |
Oct 21, 2014 | 65.56 | 66.67 | 65.40 | 66.65 | 1,274,202 | +1.38(+2.12%) |
Oct 20, 2014 | 64.40 | 65.42 | 64.17 | 65.26 | 1,380,886 | +0.83(+1.29%) |
Oct 17, 2014 | 64.69 | 64.84 | 64.09 | 64.43 | 2,185,034 | +0.36(+0.56%) |
Oct 16, 2014 | 62.94 | 64.51 | 62.94 | 64.08 | 1,914,113 | +0.16(+0.25%) |
Oct 15, 2014 | 63.83 | 64.76 | 62.64 | 63.92 | 2,668,935 | -0.26(-0.40%) |
Oct 14, 2014 | 63.65 | 64.42 | 63.34 | 64.17 | 2,501,426 | +0.78(+1.22%) |
Oct 13, 2014 | 64.63 | 64.81 | 63.31 | 63.40 | 2,323,792 | -1.46(-2.24%) |
Oct 10, 2014 | 65.74 | 65.83 | 64.82 | 64.85 | 2,193,153 | -0.86(-1.30%) |
Oct 09, 2014 | 66.61 | 66.92 | 65.57 | 65.71 | 1,882,190 | -1.01(-1.51%) |
Oct 08, 2014 | 66.28 | 66.83 | 65.91 | 66.72 | 1,710,049 | +0.54(+0.81%) |
Oct 07, 2014 | 65.77 | 67.08 | 65.69 | 66.18 | 2,172,502 | +0.08(+0.12%) |
Oct 06, 2014 | 66.20 | 66.34 | 65.67 | 66.10 | 1,422,745 | -0.05(-0.08%) |
Oct 03, 2014 | 66.17 | 66.50 | 65.83 | 66.16 | 1,332,238 | +0.37(+0.56%) |
Oct 02, 2014 | 65.95 | 66.27 | 65.67 | 65.79 | 2,265,774 | -0.49(-0.74%) |
Oct 01, 2014 | 66.40 | 66.54 | 66.04 | 66.28 | 2,624,437 | -0.42(-0.63%) |
Sep 30, 2014 | 66.44 | 66.96 | 66.34 | 66.70 | 1,951,772 | +0.01(+0.01%) |
Sep 29, 2014 | 66.10 | 66.75 | 66.03 | 66.69 | 1,528,010 | +0.10(+0.15%) |
Sep 26, 2014 | 66.21 | 66.82 | 65.99 | 66.59 | 1,057,529 | +0.54(+0.81%) |
Sep 25, 2014 | 66.83 | 66.91 | 66.06 | 66.06 | 1,362,268 | -1.00(-1.49%) |
Sep 24, 2014 | 66.62 | 67.19 | 66.54 | 67.06 | 1,276,534 | +0.62(+0.93%) |
Sep 23, 2014 | 66.92 | 67.12 | 66.41 | 66.44 | 1,792,767 | -0.73(-1.09%) |
Sep 22, 2014 | 67.43 | 67.91 | 66.92 | 67.17 | 1,417,725 | -0.16(-0.24%) |
Sep 19, 2014 | 67.28 | 67.72 | 67.17 | 67.33 | 6,150,959 | +0.42(+0.63%) |
Sep 18, 2014 | 66.78 | 67.22 | 66.68 | 66.92 | 1,292,058 | +0.24(+0.36%) |
Sep 17, 2014 | 66.68 | 67.00 | 66.38 | 66.67 | 1,230,450 | -0.04(-0.05%) |
Sep 16, 2014 | 66.33 | 67.13 | 66.11 | 66.71 | 969,027 | +0.27(+0.40%) |
Sep 15, 2014 | 66.41 | 66.72 | 66.11 | 66.44 | 1,606,814 | -0.04(-0.07%) |
Sep 12, 2014 | 66.86 | 67.24 | 66.29 | 66.49 | 2,031,962 | -0.23(-0.35%) |
Sep 11, 2014 | 66.48 | 66.80 | 66.11 | 66.72 | 1,925,342 | -0.14(-0.21%) |
Sep 10, 2014 | 66.45 | 67.03 | 66.09 | 66.86 | 1,273,179 | +0.44(+0.66%) |
Sep 09, 2014 | 67.28 | 67.29 | 66.25 | 66.42 | 1,958,586 | -1.05(-1.56%) |
Sep 08, 2014 | 68.25 | 68.27 | 67.17 | 67.48 | 1,834,472 | -1.06(-1.55%) |
Sep 05, 2014 | 68.37 | 68.67 | 67.90 | 68.54 | 1,407,505 | +0.12(+0.17%) |
Sep 04, 2014 | 68.07 | 68.78 | 67.95 | 68.42 | 1,215,754 | +0.38(+0.55%) |
Sep 03, 2014 | 68.59 | 68.95 | 68.04 | 68.05 | 1,529,790 | -0.54(-0.79%) |
Sep 02, 2014 | 68.45 | 68.64 | 68.25 | 68.59 | 1,570,033 | +0.01(+0.01%) |
Aug 29, 2014 | 68.49 | 68.58 | 68.58 | 68.58 | 1,126,493 | +0.15(+0.22%) |
Aug 28, 2014 | 68.40 | 68.71 | 68.33 | 68.43 | 819,128 | -0.31(-0.45%) |
Aug 27, 2014 | 68.94 | 68.96 | 68.47 | 68.75 | 1,177,091 | -0.03(-0.04%) |
Aug 26, 2014 | 68.69 | 69.15 | 68.64 | 68.77 | 1,465,375 | +0.04(+0.06%) |
Aug 25, 2014 | 68.36 | 68.91 | 68.32 | 68.73 | 1,341,037 | +0.80(+1.18%) |
Aug 22, 2014 | 67.97 | 68.37 | 67.91 | 67.93 | 1,493,279 | +0.02(+0.03%) |
Aug 21, 2014 | 68.16 | 68.55 | 67.88 | 67.91 | 1,937,519 | -0.28(-0.40%) |
Aug 20, 2014 | 67.92 | 68.55 | 67.89 | 68.18 | 1,404,918 | -0.05(-0.08%) |
Aug 19, 2014 | 68.26 | 68.38 | 67.69 | 68.24 | 1,909,469 | -0.13(-0.20%) |
Aug 18, 2014 | 68.46 | 68.78 | 68.12 | 68.37 | 2,294,334 | +0.56(+0.83%) |
Aug 15, 2014 | 67.17 | 68.29 | 66.33 | 67.81 | 3,474,606 | +0.23(+0.34%) |
Aug 14, 2014 | 67.11 | 67.91 | 66.92 | 67.58 | 2,555,782 | +0.67(+1.00%) |
Aug 13, 2014 | 67.24 | 67.52 | 66.73 | 66.91 | 1,340,679 | -0.20(-0.29%) |
Aug 12, 2014 | 67.00 | 67.56 | 66.74 | 67.11 | 1,329,540 | -0.12(-0.17%) |
Aug 11, 2014 | 66.41 | 67.59 | 66.34 | 67.22 | 1,575,710 | +1.16(+1.75%) |
Aug 08, 2014 | 65.19 | 66.04 | 64.86 | 66.07 | 2,152,039 | +0.89(+1.37%) |
Aug 07, 2014 | 66.47 | 66.55 | 65.07 | 65.18 | 2,489,546 | -0.94(-1.43%) |
Aug 06, 2014 | 65.88 | 66.93 | 65.68 | 66.12 | 2,643,157 | +0.28(+0.42%) |
Aug 05, 2014 | 66.04 | 66.19 | 65.59 | 65.84 | 1,308,712 | -0.24(-0.36%) |
Aug 04, 2014 | 66.09 | 66.50 | 65.64 | 66.08 | 1,176,205 | +0.31(+0.47%) |
Aug 01, 2014 | 65.43 | 66.13 | 64.85 | 65.77 | 2,037,788 | +0.37(+0.56%) |
Jul 31, 2014 | 65.91 | 66.24 | 65.21 | 65.41 | 2,242,583 | -0.72(-1.09%) |
Jul 30, 2014 | 66.31 | 66.52 | 65.61 | 66.13 | 2,124,372 | -0.11(-0.16%) |
Jul 29, 2014 | 66.67 | 67.13 | 66.21 | 66.23 | 1,121,809 | -0.48(-0.72%) |
Jul 28, 2014 | 67.49 | 67.55 | 66.46 | 66.72 | 1,490,408 | -0.66(-0.98%) |
Jul 25, 2014 | 67.31 | 67.63 | 67.04 | 67.37 | 1,075,251 | -0.21(-0.32%) |
Jul 24, 2014 | 67.75 | 68.03 | 67.33 | 67.59 | 1,800,188 | -0.03(-0.04%) |
Jul 23, 2014 | 67.85 | 67.88 | 67.27 | 67.61 | 1,805,626 | -0.27(-0.39%) |
Jul 22, 2014 | 67.45 | 67.99 | 67.02 | 67.88 | 2,127,046 | +0.73(+1.09%) |
Jul 21, 2014 | 67.25 | 67.41 | 66.69 | 67.15 | 1,361,142 | -0.59(-0.87%) |
Jul 18, 2014 | 66.50 | 67.74 | 66.19 | 67.74 | 1,997,361 | +1.42(+2.13%) |
Jul 17, 2014 | 66.97 | 67.17 | 66.29 | 66.32 | 1,313,588 | -0.58(-0.86%) |
Jul 16, 2014 | 67.50 | 67.71 | 66.83 | 66.90 | 1,750,014 | -0.53(-0.78%) |
Jul 15, 2014 | 67.05 | 67.87 | 67.04 | 67.43 | 2,726,503 | +0.31(+0.46%) |
Jul 14, 2014 | 66.80 | 67.67 | 66.80 | 67.12 | 1,761,031 | +0.78(+1.18%) |
Jul 11, 2014 | 66.48 | 66.64 | 66.13 | 66.33 | 1,324,388 | -0.17(-0.25%) |
Jul 10, 2014 | 65.91 | 66.65 | 65.91 | 66.50 | 1,589,141 | +0.02(+0.03%) |
Jul 09, 2014 | 66.07 | 66.70 | 65.90 | 66.48 | 1,556,278 | +0.54(+0.82%) |
Jul 08, 2014 | 66.37 | 66.63 | 65.63 | 65.94 | 1,728,899 | -0.67(-1.00%) |
Jul 07, 2014 | 66.56 | 66.66 | 66.21 | 66.61 | 1,077,904 | -0.14(-0.21%) |
Jul 03, 2014 | 65.97 | 66.75 | 66.75 | 66.75 | 1,300,919 | +0.90(+1.37%) |
Jul 02, 2014 | 66.10 | 66.22 | 65.63 | 65.85 | 1,636,431 | -0.24(-0.36%) |
Jul 01, 2014 | 66.37 | 66.37 | 65.93 | 66.09 | 2,321,909 | -0.03(-0.04%) |
Jun 30, 2014 | 66.73 | 67.17 | 66.04 | 66.12 | 1,760,522 | -0.40(-0.60%) |
Jun 27, 2014 | 66.39 | 66.77 | 66.33 | 66.52 | 1,179,261 | +0.10(+0.15%) |
Jun 26, 2014 | 66.12 | 66.53 | 65.73 | 66.42 | 1,549,493 | -0.36(-0.53%) |
Jun 25, 2014 | 66.28 | 66.83 | 66.16 | 66.78 | 1,291,274 | +0.43(+0.64%) |
Jun 24, 2014 | 66.65 | 66.95 | 66.33 | 66.35 | 900,096 | -0.28(-0.41%) |
Jun 23, 2014 | 67.45 | 67.51 | 66.36 | 66.63 | 1,738,575 | -0.82(-1.21%) |
Jun 20, 2014 | 68.11 | 68.30 | 67.11 | 67.45 | 2,238,385 | -0.69(-1.01%) |
Jun 19, 2014 | 67.71 | 68.41 | 67.02 | 68.13 | 2,280,203 | +0.35(+0.51%) |
Jun 18, 2014 | 67.08 | 67.81 | 66.90 | 67.78 | 1,353,511 | +0.78(+1.17%) |
Jun 17, 2014 | 67.63 | 67.86 | 66.81 | 67.00 | 1,765,583 | -0.59(-0.87%) |
Jun 16, 2014 | 68.09 | 68.17 | 67.45 | 67.59 | 1,258,011 | -0.52(-0.76%) |
Jun 13, 2014 | 68.20 | 68.34 | 67.46 | 68.10 | 2,113,198 | -0.19(-0.27%) |
Jun 12, 2014 | 68.33 | 68.76 | 67.99 | 68.29 | 1,877,114 | +0.12(+0.18%) |
Jun 11, 2014 | 68.02 | 68.27 | 67.86 | 68.17 | 1,101,052 | +0.12(+0.18%) |
Jun 10, 2014 | 68.06 | 68.26 | 67.75 | 68.04 | 1,115,594 | -0.31(-0.46%) |
Jun 06, 2014 | 68.47 | 68.74 | 68.24 | 68.35 | 1,134,879 | +0.15(+0.22%) |
Jun 05, 2014 | 68.03 | 68.39 | 67.76 | 68.20 | 1,265,059 | +0.12(+0.18%) |
Jun 04, 2014 | 68.06 | 68.14 | 67.49 | 68.08 | 2,047,164 | -0.20(-0.30%) |
Jun 03, 2014 | 68.32 | 68.32 | 67.72 | 68.28 | 1,718,348 | -0.05(-0.08%) |
Jun 02, 2014 | 68.20 | 68.55 | 68.00 | 68.34 | 1,418,722 | +0.12(+0.17%) |
May 30, 2014 | 67.84 | 68.33 | 67.81 | 68.22 | 1,387,392 | +0.10(+0.14%) |
May 29, 2014 | 67.76 | 68.13 | 67.55 | 68.12 | 2,194,831 | +0.77(+1.14%) |
May 28, 2014 | 67.12 | 67.84 | 67.10 | 67.36 | 2,611,650 | +0.24(+0.36%) |
May 27, 2014 | 66.53 | 67.18 | 66.46 | 67.12 | 1,609,545 | +0.60(+0.91%) |
May 23, 2014 | 66.45 | 66.51 | 66.51 | 66.51 | 1,294,461 | +0.20(+0.31%) |
May 22, 2014 | 65.79 | 66.50 | 65.76 | 66.31 | 1,031,990 | +0.49(+0.74%) |
May 21, 2014 | 65.81 | 66.04 | 65.54 | 65.82 | 1,104,789 | +0.21(+0.32%) |
May 20, 2014 | 65.74 | 66.01 | 65.43 | 65.61 | 1,168,357 | -0.12(-0.19%) |
May 19, 2014 | 65.03 | 65.82 | 65.00 | 65.73 | 1,383,951 | +0.76(+1.18%) |
May 16, 2014 | 64.98 | 65.30 | 64.92 | 64.97 | 2,225,271 | +0.08(+0.12%) |
May 15, 2014 | 65.14 | 65.26 | 64.51 | 64.89 | 1,473,074 | -0.54(-0.83%) |
May 14, 2014 | 65.58 | 65.86 | 65.26 | 65.43 | 1,149,980 | -0.22(-0.34%) |
May 13, 2014 | 65.11 | 65.70 | 65.00 | 65.65 | 1,657,127 | +0.27(+0.41%) |
May 12, 2014 | 65.27 | 65.48 | 65.19 | 65.38 | 1,261,907 | +0.35(+0.53%) |
May 09, 2014 | 65.06 | 65.31 | 64.80 | 65.04 | 2,236,583 | -0.07(-0.11%) |
May 08, 2014 | 65.44 | 65.70 | 65.07 | 65.11 | 2,072,890 | -0.33(-0.50%) |
May 07, 2014 | 65.39 | 65.70 | 65.12 | 65.44 | 2,653,279 | +0.12(+0.19%) |
May 06, 2014 | 65.43 | 65.49 | 64.87 | 65.31 | 3,286,355 | -0.45(-0.69%) |
May 05, 2014 | 66.38 | 66.76 | 65.46 | 65.77 | 3,780,729 | -1.39(-2.06%) |
May 02, 2014 | 65.97 | 67.70 | 65.69 | 67.15 | 7,972,217 | +3.05(+4.75%) |
May 01, 2014 | 64.12 | 64.37 | 63.49 | 64.11 | 2,831,084 | -0.34(-0.52%) |
Apr 30, 2014 | 64.56 | 64.75 | 64.12 | 64.44 | 1,927,990 | -0.32(-0.49%) |
Apr 29, 2014 | 64.01 | 64.82 | 63.86 | 64.76 | 2,688,161 | +0.91(+1.43%) |
Apr 28, 2014 | 64.19 | 64.62 | 63.49 | 63.85 | 2,822,387 | -0.27(-0.42%) |
Apr 25, 2014 | 63.95 | 64.17 | 63.56 | 64.11 | 1,571,292 | +0.10(+0.15%) |
Apr 24, 2014 | 63.72 | 64.06 | 63.49 | 64.02 | 1,151,070 | +0.37(+0.59%) |
Apr 23, 2014 | 63.94 | 64.10 | 63.39 | 63.64 | 2,165,710 | -0.38(-0.60%) |
Apr 22, 2014 | 64.09 | 64.32 | 63.66 | 64.03 | 1,624,216 | +0.18(+0.28%) |
Apr 21, 2014 | 63.85 | 63.91 | 63.41 | 63.85 | 1,274,340 | -0.22(-0.35%) |
Apr 17, 2014 | 63.84 | 64.07 | 64.07 | 64.07 | 3,420,215 | +0.05(+0.08%) |
Apr 16, 2014 | 63.23 | 64.07 | 63.01 | 64.02 | 3,118,841 | +1.15(+1.82%) |
Apr 15, 2014 | 62.01 | 62.90 | 61.54 | 62.87 | 3,142,741 | +1.44(+2.34%) |
Apr 14, 2014 | 60.85 | 61.45 | 60.70 | 61.43 | 2,218,687 | +0.89(+1.47%) |
Apr 11, 2014 | 60.75 | 61.26 | 60.44 | 60.54 | 2,868,326 | -0.66(-1.07%) |
Apr 10, 2014 | 61.81 | 62.34 | 61.08 | 61.20 | 1,856,425 | -0.70(-1.13%) |
Apr 09, 2014 | 62.05 | 62.12 | 61.29 | 61.90 | 2,774,077 | +0.16(+0.26%) |
Apr 08, 2014 | 60.61 | 62.42 | 60.40 | 61.74 | 5,381,422 | +1.98(+3.31%) |
Apr 07, 2014 | 59.47 | 59.94 | 59.37 | 59.76 | 6,919,146 | +0.28(+0.48%) |
Apr 04, 2014 | 60.71 | 60.83 | 59.34 | 59.48 | 2,394,884 | -1.09(-1.80%) |
Apr 03, 2014 | 60.62 | 60.94 | 60.34 | 60.57 | 4,753,412 | +0.11(+0.18%) |
Apr 02, 2014 | 60.85 | 61.06 | 60.38 | 60.46 | 2,249,571 | -0.15(-0.25%) |
Apr 01, 2014 | 59.96 | 60.64 | 59.69 | 60.62 | 5,155,292 | +1.23(+2.06%) |
Mar 31, 2014 | 59.80 | 59.82 | 59.09 | 59.39 | 3,028,385 | +0.13(+0.22%) |
Mar 28, 2014 | 59.73 | 59.90 | 58.94 | 59.26 | 3,227,921 | -0.44(-0.74%) |
Mar 27, 2014 | 59.70 | 60.30 | 59.50 | 59.70 | 2,740,162 | +0.00(+0.00%) |
Mar 26, 2014 | 60.03 | 60.18 | 59.67 | 59.70 | 3,722,521 | -0.12(-0.21%) |
Mar 25, 2014 | 59.84 | 60.14 | 59.35 | 59.83 | 3,177,646 | +0.06(+0.10%) |
Mar 24, 2014 | 60.89 | 61.17 | 59.58 | 59.76 | 3,033,977 | -0.95(-1.56%) |
Mar 21, 2014 | 61.68 | 61.84 | 60.63 | 60.71 | 3,409,712 | -0.67(-1.09%) |
Mar 20, 2014 | 61.75 | 61.75 | 61.13 | 61.38 | 1,609,031 | -0.51(-0.82%) |
Mar 19, 2014 | 62.18 | 62.37 | 61.46 | 61.89 | 1,833,849 | -0.38(-0.61%) |
Mar 18, 2014 | 62.19 | 62.70 | 62.13 | 62.27 | 1,398,844 | +0.15(+0.24%) |
Mar 17, 2014 | 61.89 | 62.53 | 61.85 | 62.12 | 2,130,445 | +0.58(+0.94%) |
Mar 14, 2014 | 61.94 | 62.05 | 61.20 | 61.54 | 2,781,980 | -0.43(-0.69%) |
Mar 13, 2014 | 62.39 | 62.55 | 61.79 | 61.97 | 2,411,478 | -0.37(-0.60%) |
Mar 12, 2014 | 61.82 | 62.49 | 61.81 | 62.34 | 1,892,498 | +0.08(+0.13%) |
Mar 11, 2014 | 62.34 | 62.57 | 61.88 | 62.26 | 2,484,016 | -0.08(-0.13%) |
Mar 10, 2014 | 61.98 | 62.34 | 61.66 | 62.34 | 1,649,032 | +0.16(+0.26%) |
Mar 07, 2014 | 61.64 | 62.38 | 61.41 | 62.18 | 2,140,950 | +0.87(+1.42%) |
Mar 06, 2014 | 61.53 | 61.79 | 61.26 | 61.31 | 1,432,264 | -0.20(-0.33%) |
Mar 05, 2014 | 61.74 | 61.81 | 61.27 | 61.51 | 3,409,377 | -0.41(-0.66%) |
Mar 04, 2014 | 61.89 | 62.71 | 61.35 | 61.92 | 1,803,246 | +1.04(+1.71%) |
Mar 03, 2014 | 60.79 | 61.04 | 60.44 | 60.88 | 1,838,720 | -0.25(-0.41%) |
Feb 28, 2014 | 60.23 | 61.72 | 60.15 | 61.13 | 3,439,710 | +1.10(+1.83%) |
Feb 27, 2014 | 59.97 | 60.39 | 59.81 | 60.03 | 2,240,541 | -0.34(-0.56%) |
Feb 26, 2014 | 60.62 | 61.02 | 60.26 | 60.37 | 2,775,114 | +0.62(+1.04%) |
Feb 25, 2014 | 60.27 | 60.33 | 59.45 | 59.75 | 4,244,102 | -0.37(-0.62%) |
Feb 24, 2014 | 59.81 | 60.63 | 59.79 | 60.12 | 1,551,066 | +0.22(+0.37%) |
Feb 21, 2014 | 60.07 | 60.64 | 59.84 | 59.90 | 1,578,266 | -0.19(-0.31%) |
Feb 20, 2014 | 59.87 | 60.29 | 59.67 | 60.08 | 2,108,159 | +0.42(+0.70%) |
Feb 19, 2014 | 59.94 | 60.41 | 59.64 | 59.67 | 2,081,878 | -0.61(-1.01%) |
Feb 18, 2014 | 60.21 | 60.54 | 59.83 | 60.28 | 1,945,311 | +0.09(+0.15%) |
Feb 14, 2014 | 59.71 | 60.19 | 60.19 | 60.19 | 2,969,338 | +0.39(+0.65%) |
Feb 13, 2014 | 59.05 | 59.89 | 58.86 | 59.80 | 3,337,593 | +0.58(+0.99%) |
Feb 12, 2014 | 59.55 | 59.74 | 58.85 | 59.21 | 3,678,208 | +0.09(+0.15%) |
Feb 11, 2014 | 58.68 | 59.44 | 58.52 | 59.13 | 4,158,231 | +0.35(+0.59%) |
Feb 10, 2014 | 58.88 | 59.23 | 58.55 | 58.78 | 6,845,452 | -0.10(-0.17%) |
Feb 07, 2014 | 58.89 | 59.25 | 58.25 | 58.88 | 4,122,269 | -0.27(-0.45%) |
Feb 06, 2014 | 59.38 | 59.50 | 58.64 | 59.14 | 5,758,114 | +1.27(+2.20%) |
Feb 05, 2014 | 61.58 | 61.58 | 56.34 | 57.87 | 9,148,131 | -3.39(-5.54%) |
Feb 04, 2014 | 60.98 | 61.77 | 60.83 | 61.26 | 2,783,299 | +0.81(+1.33%) |
Feb 03, 2014 | 60.98 | 61.15 | 60.09 | 60.45 | 3,400,343 | -0.41(-0.67%) |
Jan 31, 2014 | 60.09 | 61.32 | 59.84 | 60.86 | 2,155,572 | -0.19(-0.30%) |
Jan 30, 2014 | 61.14 | 61.43 | 60.39 | 61.05 | 2,768,384 | +0.36(+0.60%) |
Jan 29, 2014 | 61.65 | 61.68 | 60.36 | 60.68 | 2,337,119 | -1.16(-1.88%) |
Jan 28, 2014 | 61.01 | 62.35 | 60.84 | 61.84 | 2,882,306 | +1.14(+1.88%) |
Jan 27, 2014 | 60.86 | 61.20 | 59.83 | 60.70 | 3,726,375 | -0.20(-0.33%) |
Jan 24, 2014 | 62.25 | 62.39 | 60.88 | 60.91 | 2,818,799 | -1.49(-2.38%) |
Jan 23, 2014 | 63.33 | 63.38 | 62.25 | 62.39 | 2,528,916 | -1.47(-2.30%) |
Jan 22, 2014 | 64.09 | 64.37 | 63.57 | 63.86 | 1,284,997 | -0.04(-0.07%) |
Jan 21, 2014 | 64.80 | 65.51 | 63.72 | 63.91 | 2,196,062 | -0.35(-0.54%) |
Jan 17, 2014 | 63.48 | 64.25 | 64.25 | 64.25 | 1,713,045 | +0.34(+0.53%) |
Jan 16, 2014 | 64.29 | 64.52 | 63.82 | 63.92 | 2,410,650 | -0.60(-0.93%) |
Jan 15, 2014 | 65.29 | 65.29 | 63.75 | 64.52 | 2,291,866 | -0.77(-1.18%) |
Jan 14, 2014 | 65.51 | 65.56 | 64.68 | 65.29 | 1,746,778 | -0.09(-0.14%) |
Jan 13, 2014 | 66.39 | 66.51 | 65.31 | 65.38 | 2,858,871 | -0.19(-0.28%) |
Jan 10, 2014 | 65.30 | 65.68 | 65.15 | 65.56 | 1,713,604 | +0.54(+0.83%) |
Jan 09, 2014 | 65.09 | 65.48 | 64.73 | 65.02 | 1,285,955 | +0.32(+0.49%) |
Jan 08, 2014 | 65.42 | 65.43 | 64.57 | 64.70 | 1,622,822 | -0.72(-1.10%) |
Jan 07, 2014 | 65.79 | 66.18 | 65.03 | 65.42 | 1,255,561 | -0.17(-0.26%) |
Jan 06, 2014 | 66.17 | 66.28 | 65.40 | 65.59 | 1,428,726 | +0.38(+0.58%) |
Jan 03, 2014 | 65.27 | 65.84 | 65.16 | 65.21 | 906,359 | -0.05(-0.08%) |
Jan 02, 2014 | 66.39 | 66.49 | 65.13 | 65.26 | 1,207,781 | -1.43(-2.14%) |
Dec 31, 2013 | 66.75 | 66.69 | 66.69 | 66.69 | 795,475 | +0.25(+0.37%) |
Dec 30, 2013 | 65.92 | 66.56 | 65.84 | 66.44 | 760,784 | +0.52(+0.79%) |
Dec 27, 2013 | 66.09 | 66.44 | 65.63 | 65.92 | 789,011 | -0.17(-0.25%) |
Dec 26, 2013 | 66.05 | 66.34 | 65.69 | 66.08 | 637,841 | +0.02(+0.03%) |
Dec 24, 2013 | 66.22 | 66.30 | 65.72 | 66.07 | 333,585 | -0.12(-0.19%) |
Dec 23, 2013 | 66.24 | 66.53 | 65.70 | 66.19 | 1,175,201 | +0.36(+0.55%) |
Dec 20, 2013 | 64.88 | 66.46 | 64.88 | 65.83 | 1,355,596 | +0.39(+0.60%) |
Dec 19, 2013 | 65.39 | 65.77 | 65.21 | 65.44 | 773,445 | -0.08(-0.12%) |
Dec 18, 2013 | 64.38 | 65.57 | 64.01 | 65.52 | 1,616,311 | +1.11(+1.72%) |
Dec 17, 2013 | 64.65 | 64.87 | 64.05 | 64.41 | 1,175,520 | -0.36(-0.56%) |
Dec 16, 2013 | 64.64 | 65.00 | 64.18 | 64.77 | 1,099,089 | +0.46(+0.72%) |
Dec 13, 2013 | 64.68 | 64.77 | 63.26 | 64.31 | 1,587,685 | -0.38(-0.59%) |
Dec 12, 2013 | 65.13 | 65.13 | 64.00 | 64.69 | 1,871,967 | -0.66(-1.02%) |
Dec 11, 2013 | 65.28 | 66.01 | 65.18 | 65.36 | 1,592,741 | +0.19(+0.30%) |
Dec 10, 2013 | 65.36 | 65.37 | 64.66 | 65.16 | 974,158 | -0.26(-0.39%) |
Dec 09, 2013 | 65.52 | 65.83 | 65.06 | 65.42 | 745,243 | +0.16(+0.24%) |
Dec 06, 2013 | 65.00 | 65.48 | 64.93 | 65.26 | 944,694 | +0.87(+1.35%) |
Dec 05, 2013 | 64.64 | 64.89 | 64.30 | 64.39 | 1,263,887 | -0.33(-0.51%) |
Dec 04, 2013 | 65.45 | 65.61 | 64.24 | 64.72 | 2,574,010 | -1.23(-1.87%) |
Dec 03, 2013 | 66.01 | 66.30 | 65.42 | 65.95 | 2,004,494 | -0.35(-0.52%) |