Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 61.53 | 61.53 | 61.28 | 61.28 | 1,897 | -0.28(-0.45%) |
Nov 26, 2014 | 61.65 | 61.56 | 61.56 | 61.56 | 13,678 | -0.24(-0.39%) |
Nov 25, 2014 | 61.94 | 61.94 | 61.63 | 61.80 | 12,226 | +0.11(+0.18%) |
Nov 24, 2014 | 61.77 | 61.77 | 61.69 | 61.69 | 3,185 | +0.17(+0.27%) |
Nov 21, 2014 | 62.06 | 62.06 | 61.52 | 61.52 | 17,625 | +0.39(+0.64%) |
Nov 20, 2014 | 60.95 | 61.13 | 60.81 | 61.13 | 20,014 | +0.07(+0.12%) |
Nov 19, 2014 | 60.96 | 61.07 | 60.81 | 61.06 | 124,746 | +0.41(+0.67%) |
Nov 17, 2014 | 60.76 | 60.76 | 60.60 | 60.65 | 124 | -0.11(-0.18%) |
Nov 14, 2014 | 60.76 | 60.79 | 60.72 | 60.76 | 26,340 | +0.08(+0.13%) |
Nov 12, 2014 | 60.53 | 60.68 | 60.53 | 60.68 | 79 | +0.03(+0.05%) |
Nov 11, 2014 | 60.69 | 60.69 | 60.65 | 60.65 | 1,027 | -0.07(-0.12%) |
Nov 10, 2014 | 60.64 | 60.72 | 60.64 | 60.72 | 415 | +0.28(+0.46%) |
Nov 07, 2014 | 60.44 | 60.44 | 60.44 | 60.44 | 332 | +0.20(+0.32%) |
Nov 06, 2014 | 60.24 | 60.25 | 60.06 | 60.25 | 1,121 | +0.03(+0.05%) |
Nov 05, 2014 | 59.95 | 60.22 | 59.77 | 60.22 | 3,153 | +0.37(+0.62%) |
Nov 04, 2014 | 59.60 | 59.85 | 59.42 | 59.85 | 1,367 | -0.29(-0.48%) |
Nov 03, 2014 | 60.12 | 60.15 | 59.90 | 60.14 | 33,682 | +0.37(+0.62%) |
Oct 31, 2014 | 60.08 | 60.08 | 59.76 | 59.76 | 36,726 | +0.64(+1.08%) |
Oct 30, 2014 | 58.88 | 59.33 | 58.85 | 59.13 | 90,471 | +0.48(+0.81%) |
Oct 29, 2014 | 58.65 | 58.65 | 58.65 | 58.65 | 246 | +0.14(+0.24%) |
Oct 28, 2014 | 58.51 | 58.51 | 58.51 | 58.51 | 388 | +0.16(+0.27%) |
Oct 27, 2014 | 58.27 | 58.35 | 58.26 | 58.35 | 1,561 | +0.05(+0.08%) |
Oct 24, 2014 | 58.22 | 58.35 | 58.08 | 58.31 | 1,991 | +0.24(+0.42%) |
Oct 23, 2014 | 58.21 | 58.21 | 57.99 | 58.07 | 878 | +0.52(+0.90%) |
Oct 22, 2014 | 57.88 | 57.95 | 57.55 | 57.55 | 182,038 | -0.19(-0.34%) |
Oct 21, 2014 | 57.37 | 57.74 | 57.34 | 57.74 | 5,126 | +0.98(+1.73%) |
Oct 20, 2014 | 56.35 | 56.76 | 56.35 | 56.76 | 1,730 | +0.60(+1.07%) |
Oct 17, 2014 | 56.40 | 56.49 | 56.12 | 56.15 | 51,583 | +0.72(+1.29%) |
Oct 16, 2014 | 55.02 | 55.79 | 55.02 | 55.44 | 13,548 | +0.08(+0.15%) |
Oct 15, 2014 | 55.32 | 55.59 | 54.15 | 55.35 | 31,197 | -0.59(-1.06%) |
Oct 14, 2014 | 56.23 | 56.47 | 55.95 | 55.95 | 3,912 | +0.14(+0.25%) |
Oct 13, 2014 | 56.95 | 56.95 | 55.81 | 55.81 | 77,610 | -0.91(-1.60%) |
Oct 10, 2014 | 57.45 | 57.45 | 56.72 | 56.72 | 1,782,614 | -0.77(-1.34%) |
Oct 09, 2014 | 58.38 | 58.43 | 57.49 | 57.49 | 46,498 | -1.24(-2.11%) |
Oct 08, 2014 | 57.84 | 58.73 | 57.42 | 58.73 | 3,919 | +0.78(+1.35%) |
Oct 07, 2014 | 58.11 | 58.39 | 57.86 | 57.94 | 2,343 | -0.75(-1.28%) |
Oct 06, 2014 | 58.75 | 58.75 | 58.47 | 58.70 | 115,546 | +0.18(+0.30%) |
Oct 03, 2014 | 58.45 | 58.52 | 58.45 | 58.52 | 590 | +0.96(+1.66%) |
Oct 02, 2014 | 57.98 | 57.98 | 57.56 | 57.56 | 1,093 | -0.42(-0.72%) |
Oct 01, 2014 | 58.49 | 58.67 | 57.98 | 57.98 | 194,751 | -0.92(-1.56%) |
Sep 30, 2014 | 58.85 | 58.97 | 58.85 | 58.90 | 1,136 | -0.19(-0.31%) |
Sep 29, 2014 | 58.63 | 59.09 | 58.63 | 59.09 | 884 | +0.00(+0.00%) |
Sep 26, 2014 | 58.73 | 59.35 | 58.73 | 59.09 | 2,700 | +0.27(+0.45%) |
Sep 25, 2014 | 58.96 | 59.00 | 58.82 | 58.82 | 18,992 | -0.80(-1.34%) |
Sep 24, 2014 | 59.51 | 59.62 | 59.51 | 59.62 | 452 | +0.30(+0.51%) |
Sep 23, 2014 | 59.40 | 59.52 | 59.31 | 59.31 | 1,207 | -0.33(-0.56%) |
Sep 22, 2014 | 60.03 | 60.03 | 59.65 | 59.65 | 884 | -0.42(-0.69%) |
Sep 19, 2014 | 60.38 | 60.42 | 60.05 | 60.06 | 54,350 | -0.22(-0.37%) |
Sep 18, 2014 | 60.07 | 60.28 | 60.06 | 60.28 | 1,261,904 | +0.29(+0.48%) |
Sep 17, 2014 | 59.99 | 60.03 | 59.87 | 60.00 | 2,692 | +0.63(+1.06%) |
Sep 16, 2014 | 59.37 | 59.37 | 59.37 | 59.37 | 412 | -0.02(-0.03%) |
Sep 15, 2014 | 59.20 | 59.39 | 59.20 | 59.39 | 3,650 | +0.09(+0.16%) |
Sep 12, 2014 | 59.69 | 59.71 | 59.24 | 59.29 | 1,221,414 | -0.39(-0.65%) |
Sep 11, 2014 | 59.68 | 59.68 | 59.68 | 59.68 | 10 | +0.00(+0.00%) |
Sep 10, 2014 | 59.45 | 59.68 | 59.31 | 59.68 | 1,971 | +0.08(+0.13%) |
Sep 09, 2014 | 59.70 | 59.82 | 59.61 | 59.61 | 705 | -0.31(-0.51%) |
Sep 08, 2014 | 59.92 | 60.12 | 59.91 | 59.91 | 651 | -0.10(-0.17%) |
Sep 05, 2014 | 59.69 | 60.02 | 59.79 | 60.02 | 3,540 | +0.22(+0.37%) |
Sep 04, 2014 | 59.82 | 60.04 | 59.79 | 59.79 | 2,185 | -0.18(-0.29%) |
Sep 03, 2014 | 60.28 | 60.28 | 59.95 | 59.97 | 244,346 | +0.12(+0.20%) |
Sep 02, 2014 | 60.19 | 60.19 | 59.77 | 59.85 | 2,054 | +0.01(+0.02%) |
Aug 29, 2014 | 59.84 | 59.84 | 59.84 | 59.84 | 431 | +0.00(+0.01%) |
Aug 28, 2014 | 59.79 | 59.87 | 59.70 | 59.83 | 3,261 | -0.13(-0.21%) |
Aug 27, 2014 | 59.96 | 59.96 | 59.96 | 59.96 | 292 | +0.07(+0.12%) |
Aug 26, 2014 | 59.92 | 60.01 | 59.89 | 59.89 | 993 | +0.10(+0.17%) |
Aug 25, 2014 | 59.78 | 59.82 | 59.76 | 59.78 | 15,076 | +0.34(+0.58%) |
Aug 22, 2014 | 59.52 | 59.52 | 59.44 | 59.44 | 1,749 | -0.22(-0.37%) |
Aug 21, 2014 | 59.39 | 59.66 | 59.39 | 59.66 | 546 | +0.25(+0.42%) |
Aug 20, 2014 | 58.98 | 59.41 | 58.98 | 59.41 | 714 | +0.19(+0.31%) |
Aug 19, 2014 | 59.08 | 59.23 | 59.00 | 59.23 | 10,069 | +0.38(+0.65%) |
Aug 18, 2014 | 58.71 | 58.85 | 58.70 | 58.85 | 11,452 | +0.47(+0.81%) |
Aug 15, 2014 | 58.45 | 58.39 | 58.11 | 58.38 | 8,192 | -0.01(-0.02%) |
Aug 14, 2014 | 58.15 | 58.40 | 58.15 | 58.39 | 4,149 | +0.38(+0.66%) |
Aug 13, 2014 | 58.12 | 57.89 | 58.00 | 58.00 | 1,334 | +0.12(+0.20%) |
Aug 12, 2014 | 57.85 | 57.89 | 57.80 | 57.89 | 5,316 | -0.09(-0.16%) |
Aug 11, 2014 | 57.91 | 57.98 | 57.91 | 57.98 | 415 | +0.24(+0.42%) |
Aug 08, 2014 | 57.68 | 57.68 | 57.63 | 57.74 | 174,286 | +0.61(+1.07%) |
Aug 07, 2014 | 57.35 | 57.35 | 57.13 | 57.13 | 764 | -0.36(-0.63%) |
Aug 06, 2014 | 57.10 | 57.61 | 57.10 | 57.49 | 1,305 | +0.21(+0.37%) |
Aug 05, 2014 | 57.86 | 57.86 | 57.28 | 57.28 | 659 | -0.44(-0.76%) |
Aug 04, 2014 | 57.72 | 57.73 | 57.72 | 57.72 | 44 | +0.00(+0.00%) |
Aug 01, 2014 | 57.70 | 57.74 | 57.31 | 57.72 | 2,133 | -0.43(-0.74%) |
Jul 31, 2014 | 58.15 | 58.15 | 58.15 | 58.15 | 443 | -0.86(-1.46%) |
Jul 30, 2014 | 58.87 | 59.02 | 58.87 | 59.02 | 683 | -0.28(-0.46%) |
Jul 29, 2014 | 59.29 | 59.29 | 59.29 | 59.29 | 5,575 | +0.12(+0.20%) |
Jul 28, 2014 | 59.39 | 59.39 | 58.94 | 59.17 | 1,831 | -0.10(-0.17%) |
Jul 25, 2014 | 59.26 | 59.28 | 59.26 | 59.27 | 668 | -0.31(-0.51%) |
Jul 24, 2014 | 59.53 | 59.58 | 59.53 | 59.58 | 2,334 | +0.05(+0.08%) |
Jul 23, 2014 | 59.48 | 59.53 | 59.34 | 59.53 | 1,041 | +0.17(+0.28%) |
Jul 22, 2014 | 59.49 | 59.49 | 59.37 | 59.37 | 15,574 | +0.23(+0.39%) |
Jul 21, 2014 | 59.10 | 59.14 | 58.86 | 59.14 | 1,046 | -0.09(-0.16%) |
Jul 18, 2014 | 58.94 | 59.23 | 58.90 | 59.23 | 2,118 | +0.28(+0.47%) |
Jul 17, 2014 | 58.95 | 58.95 | 58.95 | 58.95 | 1,112 | -0.35(-0.58%) |
Jul 16, 2014 | 59.25 | 59.30 | 59.25 | 59.30 | 24,141 | +0.15(+0.25%) |
Jul 15, 2014 | 59.15 | 59.15 | 59.15 | 59.15 | 529 | +0.37(+0.64%) |
Jul 14, 2014 | 58.77 | 58.77 | 58.77 | 58.77 | 8 | +0.00(+0.00%) |
Jul 11, 2014 | 58.77 | 58.77 | 58.77 | 58.77 | 2,069 | +0.02(+0.04%) |
Jul 10, 2014 | 58.58 | 58.75 | 58.58 | 58.75 | 754 | -0.25(-0.43%) |
Jul 09, 2014 | 58.94 | 59.11 | 58.80 | 59.00 | 14,497 | +0.24(+0.40%) |
Jul 08, 2014 | 58.89 | 58.89 | 58.74 | 58.77 | 7,751 | -0.29(-0.50%) |
Jul 07, 2014 | 59.30 | 59.30 | 58.98 | 59.06 | 6,030 | -0.21(-0.36%) |
Jul 03, 2014 | 59.31 | 59.27 | 59.27 | 59.27 | 14,468 | +0.32(+0.55%) |
Jul 02, 2014 | 59.00 | 59.01 | 58.95 | 58.95 | 40,521 | +0.00(+0.00%) |
Jul 01, 2014 | 58.65 | 59.04 | 58.65 | 58.95 | 721 | +0.32(+0.55%) |
Jun 30, 2014 | 58.62 | 58.63 | 58.62 | 58.63 | 605 | +0.20(+0.35%) |
Jun 27, 2014 | 58.32 | 58.54 | 58.25 | 58.42 | 92,745 | +0.19(+0.32%) |
Jun 26, 2014 | 58.72 | 58.72 | 58.24 | 58.24 | 4,194 | -0.33(-0.56%) |
Jun 25, 2014 | 58.38 | 58.58 | 58.38 | 58.56 | 60,732 | +0.14(+0.24%) |
Jun 24, 2014 | 58.82 | 58.96 | 58.41 | 58.42 | 4,660 | -0.42(-0.72%) |
Jun 23, 2014 | 58.84 | 58.84 | 58.77 | 58.84 | 10,282 | +0.03(+0.05%) |
Jun 20, 2014 | 58.79 | 58.82 | 58.77 | 58.82 | 9,300 | +0.19(+0.32%) |
Jun 19, 2014 | 58.61 | 58.63 | 58.48 | 58.63 | 4,607 | +0.03(+0.05%) |
Jun 18, 2014 | 58.14 | 58.61 | 58.08 | 58.61 | 12,344 | +0.45(+0.78%) |
Jun 17, 2014 | 58.09 | 58.15 | 58.07 | 58.15 | 7,597 | +0.18(+0.32%) |
Jun 16, 2014 | 57.93 | 58.02 | 57.78 | 57.97 | 2,433 | +0.13(+0.22%) |
Jun 13, 2014 | 57.97 | 58.00 | 57.82 | 57.84 | 88,943 | -0.10(-0.17%) |
Jun 12, 2014 | 58.02 | 58.06 | 57.94 | 57.94 | 2,465 | -0.18(-0.30%) |
Jun 11, 2014 | 58.12 | 58.12 | 58.12 | 58.12 | 214 | -0.21(-0.36%) |
Jun 10, 2014 | 58.33 | 58.35 | 58.31 | 58.33 | 2,153 | +0.09(+0.15%) |
Jun 06, 2014 | 58.21 | 58.26 | 58.20 | 58.24 | 2,235 | +0.55(+0.95%) |
Jun 05, 2014 | 57.69 | 57.69 | 57.69 | 57.69 | 558 | +0.09(+0.15%) |
Jun 04, 2014 | 57.40 | 57.61 | 57.38 | 57.61 | 5,271 | +0.16(+0.28%) |
Jun 03, 2014 | 57.44 | 57.44 | 57.44 | 57.44 | 333 | +0.00(+0.00%) |
Jun 02, 2014 | 57.45 | 57.45 | 57.39 | 57.44 | 1,809 | +0.31(+0.55%) |
May 30, 2014 | 57.13 | 57.13 | 57.13 | 57.13 | 3 | +0.00(+0.00%) |
May 29, 2014 | 57.11 | 57.13 | 57.08 | 57.13 | 3,756 | +0.15(+0.26%) |
May 28, 2014 | 56.98 | 56.98 | 56.98 | 56.98 | 507 | +0.04(+0.07%) |
May 27, 2014 | 57.02 | 57.02 | 56.93 | 56.94 | 3,210 | +0.22(+0.39%) |
May 23, 2014 | 56.68 | 56.72 | 56.72 | 56.72 | 1,410 | +0.11(+0.20%) |
May 22, 2014 | 56.56 | 56.60 | 56.56 | 56.60 | 722 | +0.29(+0.51%) |
May 21, 2014 | 56.31 | 56.32 | 56.30 | 56.32 | 4,592 | +0.34(+0.61%) |
May 20, 2014 | 56.24 | 56.25 | 55.84 | 55.98 | 41,535 | -0.37(-0.65%) |
May 19, 2014 | 56.14 | 56.35 | 56.14 | 56.35 | 2,309 | +0.49(+0.88%) |
May 16, 2014 | 55.86 | 55.86 | 55.86 | 55.86 | 29 | +0.00(+0.00%) |
May 15, 2014 | 56.46 | 56.46 | 55.86 | 55.86 | 458 | -0.69(-1.23%) |
May 14, 2014 | 56.62 | 56.62 | 56.55 | 56.55 | 1,681 | -0.27(-0.47%) |
May 13, 2014 | 56.74 | 56.83 | 56.74 | 56.82 | 5,801 | +0.14(+0.24%) |
May 12, 2014 | 56.54 | 56.68 | 56.54 | 56.68 | 3,504 | +0.82(+1.47%) |
May 09, 2014 | 56.25 | 56.25 | 55.86 | 55.86 | 5,152 | -0.21(-0.38%) |
May 08, 2014 | 56.42 | 56.42 | 56.07 | 56.07 | 1,571 | +0.18(+0.33%) |
May 07, 2014 | 55.89 | 55.89 | 55.89 | 55.89 | 2 | +0.00(+0.00%) |
May 06, 2014 | 55.90 | 55.90 | 55.89 | 55.89 | 1,046 | -0.03(-0.05%) |
May 05, 2014 | 56.01 | 56.02 | 55.90 | 55.91 | 1,250 | -0.33(-0.59%) |
May 02, 2014 | 56.27 | 56.27 | 56.24 | 56.25 | 1,247 | +0.02(+0.03%) |
May 01, 2014 | 56.31 | 56.31 | 56.23 | 56.23 | 727 | -0.04(-0.07%) |
Apr 30, 2014 | 56.06 | 56.26 | 56.06 | 56.26 | 972 | +0.07(+0.13%) |
Apr 29, 2014 | 56.19 | 56.19 | 56.19 | 56.19 | 170 | +0.32(+0.57%) |
Apr 28, 2014 | 56.01 | 56.01 | 55.87 | 55.87 | 899 | +0.16(+0.29%) |
Apr 25, 2014 | 56.14 | 56.14 | 55.71 | 55.71 | 1,509 | -0.39(-0.69%) |
Apr 24, 2014 | 55.99 | 56.10 | 55.99 | 56.10 | 960 | +0.00(+0.00%) |
Apr 23, 2014 | 56.04 | 56.10 | 56.04 | 56.10 | 1,066 | -0.08(-0.15%) |
Apr 22, 2014 | 56.01 | 56.20 | 56.01 | 56.18 | 738 | +0.31(+0.56%) |
Apr 21, 2014 | 55.87 | 55.87 | 55.87 | 55.87 | 224 | +0.06(+0.12%) |
Apr 17, 2014 | 55.46 | 55.80 | 55.80 | 55.80 | 867 | +0.27(+0.48%) |
Apr 16, 2014 | 55.29 | 55.54 | 55.29 | 55.54 | 899 | +0.47(+0.85%) |
Apr 15, 2014 | 55.04 | 55.07 | 54.42 | 55.07 | 2,480 | +0.59(+1.08%) |
Apr 14, 2014 | 54.61 | 54.82 | 54.48 | 54.48 | 619 | +0.10(+0.18%) |
Apr 11, 2014 | 54.49 | 54.61 | 54.38 | 54.38 | 888 | -0.48(-0.88%) |
Apr 10, 2014 | 55.73 | 55.73 | 54.86 | 54.86 | 1,119 | -0.93(-1.67%) |
Apr 09, 2014 | 55.42 | 55.80 | 55.42 | 55.80 | 1,108 | +0.55(+0.99%) |
Apr 08, 2014 | 55.40 | 55.40 | 55.25 | 55.25 | 788 | -0.01(-0.02%) |
Apr 07, 2014 | 55.79 | 55.79 | 55.26 | 55.26 | 1,780 | -1.33(-2.35%) |
Apr 04, 2014 | 56.54 | 56.59 | 56.53 | 56.59 | 861 | +0.46(+0.82%) |
Apr 03, 2014 | 56.13 | 56.13 | 56.13 | 56.13 | 149 | +0.00(+0.00%) |
Apr 02, 2014 | 56.13 | 56.13 | 56.13 | 56.13 | 24 | +0.00(+0.00%) |
Apr 01, 2014 | 56.09 | 56.13 | 56.05 | 56.13 | 627 | +0.31(+0.56%) |
Mar 31, 2014 | 55.85 | 55.85 | 55.80 | 55.81 | 1,470 | +0.40(+0.72%) |
Mar 28, 2014 | 55.43 | 55.58 | 55.42 | 55.42 | 2,255 | +0.37(+0.67%) |
Mar 27, 2014 | 55.08 | 55.08 | 54.99 | 55.05 | 8,094 | -0.18(-0.33%) |
Mar 26, 2014 | 55.86 | 55.86 | 55.23 | 55.23 | 1,531 | -0.31(-0.56%) |
Mar 25, 2014 | 55.48 | 55.55 | 55.48 | 55.55 | 841 | +0.37(+0.66%) |
Mar 24, 2014 | 55.72 | 55.72 | 55.18 | 55.18 | 1,365 | -0.32(-0.58%) |
Mar 21, 2014 | 55.52 | 55.57 | 55.38 | 55.50 | 5,589 | +0.16(+0.29%) |
Mar 20, 2014 | 55.34 | 55.34 | 55.34 | 55.34 | 58 | +0.00(+0.00%) |
Mar 19, 2014 | 55.38 | 55.38 | 55.34 | 55.34 | 783 | -0.03(-0.06%) |
Mar 18, 2014 | 55.13 | 55.38 | 55.13 | 55.38 | 2,105 | +0.52(+0.95%) |
Mar 17, 2014 | 54.95 | 54.99 | 54.85 | 54.85 | 2,650 | +0.37(+0.69%) |
Mar 14, 2014 | 54.48 | 54.48 | 54.48 | 54.48 | 258 | -0.57(-1.03%) |
Mar 13, 2014 | 55.04 | 55.04 | 55.04 | 55.04 | 180 | +0.00(+0.00%) |
Mar 12, 2014 | 55.04 | 55.04 | 55.04 | 55.04 | 20 | +0.00(+0.00%) |
Mar 11, 2014 | 55.45 | 55.46 | 55.04 | 55.04 | 2,407 | -0.38(-0.68%) |
Mar 10, 2014 | 55.32 | 55.42 | 55.27 | 55.42 | 729 | -0.05(-0.08%) |
Mar 07, 2014 | 55.47 | 55.47 | 55.35 | 55.47 | 1,225 | +0.07(+0.13%) |
Mar 06, 2014 | 55.39 | 55.39 | 55.39 | 55.39 | 298 | +0.22(+0.40%) |
Mar 05, 2014 | 55.17 | 55.17 | 55.17 | 55.17 | 316 | -0.03(-0.05%) |
Mar 04, 2014 | 55.00 | 55.24 | 55.00 | 55.20 | 931 | +0.83(+1.52%) |
Mar 03, 2014 | 54.38 | 54.51 | 54.13 | 54.38 | 3,332 | -0.39(-0.72%) |
Feb 28, 2014 | 54.66 | 54.95 | 54.66 | 54.77 | 1,475 | +0.38(+0.71%) |
Feb 27, 2014 | 54.39 | 54.39 | 54.39 | 54.39 | 45 | +0.00(+0.00%) |
Feb 25, 2014 | 54.39 | 54.39 | 54.39 | 54.39 | 0 | +0.17(+0.32%) |
Feb 24, 2014 | 54.21 | 54.21 | 54.21 | 54.21 | 18 | +0.00(+0.00%) |
Feb 21, 2014 | 54.31 | 54.31 | 54.21 | 54.21 | 1,560 | -0.10(-0.18%) |
Feb 20, 2014 | 54.11 | 54.31 | 54.11 | 54.31 | 1,116 | +0.17(+0.30%) |
Feb 19, 2014 | 54.17 | 54.45 | 54.15 | 54.15 | 1,446 | -0.12(-0.22%) |
Feb 18, 2014 | 54.26 | 54.28 | 54.25 | 54.26 | 972 | +0.18(+0.34%) |
Feb 14, 2014 | 53.83 | 54.08 | 54.08 | 54.08 | 1,090 | +0.21(+0.40%) |
Feb 13, 2014 | 53.49 | 53.87 | 53.49 | 53.87 | 3,415 | +0.36(+0.68%) |
Feb 12, 2014 | 53.74 | 53.74 | 53.50 | 53.50 | 1,451 | -0.03(-0.05%) |
Feb 11, 2014 | 53.07 | 53.66 | 53.07 | 53.53 | 3,714 | +0.67(+1.26%) |
Feb 10, 2014 | 52.98 | 52.98 | 52.82 | 52.86 | 4,168 | +0.43(+0.83%) |
Feb 07, 2014 | 52.60 | 52.60 | 52.41 | 52.43 | 3,532 | +0.15(+0.28%) |
Feb 06, 2014 | 51.80 | 52.30 | 51.80 | 52.28 | 5,160 | +0.70(+1.35%) |
Feb 05, 2014 | 51.57 | 51.59 | 51.26 | 51.59 | 1,442 | -0.18(-0.34%) |
Feb 04, 2014 | 51.67 | 51.76 | 51.51 | 51.76 | 2,230 | -0.33(-0.63%) |
Feb 03, 2014 | 52.38 | 52.38 | 52.05 | 52.09 | 6,279 | -0.59(-1.11%) |
Jan 31, 2014 | 52.37 | 52.78 | 52.37 | 52.68 | 7,609 | -0.12(-0.23%) |
Jan 30, 2014 | 52.80 | 52.80 | 52.80 | 52.80 | 1,908 | +0.19(+0.37%) |
Jan 29, 2014 | 52.53 | 52.62 | 52.45 | 52.60 | 841 | +0.00(+0.00%) |
Jan 28, 2014 | 52.60 | 52.60 | 52.60 | 52.60 | 163 | +0.00(+0.00%) |
Jan 27, 2014 | 52.77 | 52.85 | 52.60 | 52.60 | 2,437 | -0.27(-0.50%) |
Jan 24, 2014 | 53.29 | 53.29 | 52.87 | 52.87 | 21,716 | -1.04(-1.92%) |
Jan 23, 2014 | 54.06 | 54.08 | 53.82 | 53.91 | 2,692 | -0.61(-1.13%) |
Jan 22, 2014 | 54.47 | 54.53 | 54.38 | 54.52 | 1,621 | +0.08(+0.15%) |
Jan 21, 2014 | 54.25 | 54.70 | 54.25 | 54.44 | 1,008 | +0.07(+0.14%) |
Jan 17, 2014 | 54.37 | 54.37 | 54.37 | 54.37 | 327 | -0.12(-0.22%) |
Jan 16, 2014 | 54.48 | 54.48 | 54.48 | 54.48 | 599 | -0.27(-0.49%) |
Jan 15, 2014 | 54.69 | 54.75 | 54.69 | 54.75 | 1,548 | +0.35(+0.64%) |
Jan 14, 2014 | 54.15 | 54.40 | 54.15 | 54.40 | 1,388 | +0.17(+0.32%) |
Jan 13, 2014 | 54.56 | 54.60 | 54.23 | 54.23 | 1,350 | -0.38(-0.69%) |
Jan 10, 2014 | 54.54 | 54.60 | 54.38 | 54.60 | 7,304 | +0.17(+0.32%) |
Jan 09, 2014 | 54.56 | 54.56 | 54.39 | 54.43 | 6,053 | -0.12(-0.22%) |
Jan 08, 2014 | 54.55 | 54.55 | 54.55 | 54.55 | 5 | +0.00(+0.00%) |
Jan 07, 2014 | 54.49 | 54.55 | 54.49 | 54.55 | 1,425 | +0.30(+0.56%) |
Jan 06, 2014 | 54.26 | 54.26 | 54.25 | 54.25 | 654 | -0.01(-0.02%) |
Jan 03, 2014 | 54.39 | 54.39 | 54.25 | 54.26 | 902 | -0.06(-0.12%) |
Jan 02, 2014 | 54.63 | 54.63 | 54.27 | 54.32 | 1,080 | -0.31(-0.56%) |
Dec 31, 2013 | 54.60 | 54.63 | 54.63 | 54.63 | 1,853 | +0.17(+0.31%) |
Dec 30, 2013 | 54.53 | 54.53 | 54.46 | 54.46 | 675 | -0.02(-0.03%) |
Dec 27, 2013 | 54.48 | 54.48 | 54.48 | 54.48 | 134 | +0.03(+0.06%) |
Dec 26, 2013 | 54.41 | 54.44 | 54.41 | 54.44 | 386 | +0.41(+0.77%) |
Dec 24, 2013 | 54.03 | 54.03 | 54.03 | 54.03 | 156 | +0.00(+0.00%) |
Dec 23, 2013 | 54.03 | 54.03 | 54.03 | 54.03 | 328 | +0.15(+0.28%) |
Dec 20, 2013 | 53.84 | 53.88 | 53.84 | 53.88 | 354 | +0.53(+0.99%) |
Dec 19, 2013 | 53.35 | 53.35 | 53.35 | 53.35 | 144 | +0.00(+0.00%) |
Dec 18, 2013 | 52.64 | 53.35 | 52.64 | 53.35 | 1,036 | +0.51(+0.97%) |
Dec 17, 2013 | 52.79 | 52.85 | 52.75 | 52.84 | 3,635 | -0.08(-0.16%) |
Dec 16, 2013 | 52.85 | 52.95 | 52.85 | 52.92 | 1,107 | +0.37(+0.69%) |
Dec 13, 2013 | 52.58 | 52.59 | 52.55 | 52.55 | 1,689 | -0.06(-0.12%) |
Dec 12, 2013 | 52.57 | 52.62 | 52.47 | 52.62 | 6,258 | -0.16(-0.31%) |
Dec 11, 2013 | 52.99 | 52.99 | 52.78 | 52.78 | 898 | -0.59(-1.11%) |
Dec 10, 2013 | 53.36 | 53.37 | 53.36 | 53.37 | 376 | -0.15(-0.27%) |
Dec 09, 2013 | 53.52 | 53.52 | 53.52 | 53.52 | 164 | +0.26(+0.50%) |
Dec 06, 2013 | 53.12 | 53.36 | 53.12 | 53.25 | 909 | +0.47(+0.90%) |
Dec 05, 2013 | 53.21 | 53.21 | 52.76 | 52.78 | 104,560 | -0.26(-0.48%) |
Dec 04, 2013 | 52.90 | 53.21 | 52.75 | 53.04 | 5,548 | +0.22(+0.41%) |