Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 66.31 | 66.31 | 66.31 | 0 | -0.08(-0.12%) | |
Dec 30, 2014 | 67.07 | 67.20 | 66.16 | 66.39 | 1,722,823 | -0.57(-0.85%) |
Dec 29, 2014 | 66.34 | 67.30 | 66.32 | 66.96 | 2,187,187 | +0.69(+1.04%) |
Dec 24, 2014 | 66.27 | 66.27 | 66.27 | 0 | +0.04(+0.06%) | |
Dec 23, 2014 | 65.75 | 66.42 | 65.63 | 66.23 | 1,716,125 | +0.75(+1.15%) |
Dec 22, 2014 | 65.60 | 65.94 | 65.32 | 65.48 | 1,704,368 | +0.39(+0.60%) |
Dec 19, 2014 | 65.27 | 65.47 | 64.49 | 65.09 | 9,080,122 | +0.15(+0.23%) |
Dec 18, 2014 | 66.13 | 66.13 | 64.42 | 64.94 | 4,313,149 | -0.09(-0.14%) |
Dec 17, 2014 | 64.35 | 65.44 | 63.75 | 65.03 | 3,089,518 | +0.84(+1.31%) |
Dec 16, 2014 | 65.02 | 64.19 | 4,030,489 | +0.48(+0.75%) | ||
Dec 15, 2014 | 63.82 | 64.13 | 63.12 | 63.71 | 2,910,279 | -0.01(-0.02%) |
Dec 12, 2014 | 64.21 | 64.44 | 63.47 | 63.72 | 2,573,303 | -0.60(-0.93%) |
Dec 11, 2014 | 64.10 | 65.16 | 63.77 | 64.32 | 2,713,440 | +0.21(+0.33%) |
Dec 10, 2014 | 65.27 | 65.35 | 63.39 | 64.11 | 3,450,456 | -1.27(-1.94%) |
Dec 09, 2014 | 64.40 | 65.38 | 64.11 | 65.38 | 2,650,365 | +0.31(+0.48%) |
Dec 08, 2014 | 65.77 | 65.89 | 62.89 | 65.07 | 4,452,083 | -1.13(-1.71%) |
Dec 05, 2014 | 67.61 | 67.62 | 65.88 | 66.20 | 3,167,248 | -1.38(-2.04%) |
Dec 04, 2014 | 68.84 | 69.06 | 67.13 | 67.58 | 2,698,418 | -1.41(-2.04%) |
Dec 03, 2014 | 68.76 | 69.10 | 68.43 | 68.99 | 1,420,685 | +0.05(+0.07%) |
Dec 02, 2014 | 69.00 | 69.41 | 68.72 | 68.94 | 2,238,566 | -0.19(-0.27%) |
Dec 01, 2014 | 70.41 | 70.85 | 69.13 | 69.13 | 3,588,836 | -1.37(-1.94%) |
Nov 28, 2014 | 70.75 | 71.17 | 70.45 | 70.50 | 1,454,798 | -0.35(-0.49%) |
Nov 27, 2014 | 70.37 | 70.90 | 70.20 | 70.85 | 1,129,967 | +0.65(+0.93%) |
Nov 26, 2014 | 70.18 | 70.44 | 70.04 | 70.20 | 998,402 | +0.07(+0.10%) |
Nov 25, 2014 | 70.29 | 70.55 | 69.93 | 70.13 | 1,910,689 | -0.06(-0.09%) |
Nov 24, 2014 | 70.28 | 70.45 | 69.81 | 70.19 | 1,142,598 | +0.19(+0.27%) |
Nov 21, 2014 | 70.15 | 70.44 | 70.00 | 70.00 | 1,603,437 | +0.08(+0.11%) |
Nov 20, 2014 | 69.70 | 70.00 | 69.58 | 69.92 | 1,546,794 | +0.26(+0.37%) |
Nov 19, 2014 | 69.36 | 69.74 | 69.13 | 69.66 | 1,449,609 | +0.49(+0.71%) |
Nov 18, 2014 | 69.00 | 69.31 | 68.83 | 69.17 | 1,472,511 | +0.40(+0.58%) |
Nov 17, 2014 | 68.69 | 69.27 | 68.68 | 68.77 | 2,184,434 | +0.11(+0.16%) |
Nov 14, 2014 | 68.70 | 68.81 | 68.36 | 68.66 | 1,515,082 | -0.08(-0.12%) |
Nov 13, 2014 | 68.89 | 68.95 | 68.40 | 68.74 | 1,167,525 | +0.15(+0.22%) |
Nov 12, 2014 | 68.37 | 68.62 | 67.94 | 68.59 | 1,842,526 | +0.20(+0.29%) |
Nov 11, 2014 | 68.30 | 68.70 | 68.18 | 68.39 | 944,117 | +0.19(+0.28%) |
Nov 10, 2014 | 67.68 | 68.22 | 67.58 | 68.20 | 1,731,349 | +0.72(+1.07%) |
Nov 07, 2014 | 67.14 | 67.75 | 66.98 | 67.48 | 1,614,528 | +0.26(+0.39%) |
Nov 06, 2014 | 67.51 | 67.83 | 66.96 | 67.22 | 2,581,422 | -0.12(-0.18%) |
Nov 05, 2014 | 67.30 | 67.52 | 66.75 | 67.34 | 4,655,793 | +0.15(+0.22%) |
Nov 04, 2014 | 68.00 | 68.26 | 66.99 | 67.19 | 4,001,773 | -1.59(-2.31%) |
Nov 03, 2014 | 69.17 | 69.19 | 68.50 | 68.78 | 1,333,308 | -0.24(-0.35%) |
Oct 31, 2014 | 69.15 | 69.38 | 68.77 | 69.02 | 2,131,739 | +0.75(+1.10%) |
Oct 30, 2014 | 68.14 | 68.75 | 67.88 | 68.27 | 1,367,334 | +0.18(+0.26%) |
Oct 29, 2014 | 68.73 | 68.73 | 67.63 | 68.09 | 1,709,228 | -0.46(-0.67%) |
Oct 28, 2014 | 68.17 | 68.75 | 68.07 | 68.55 | 1,516,866 | +0.60(+0.88%) |
Oct 27, 2014 | 68.03 | 68.19 | 67.50 | 67.95 | 1,303,977 | -0.04(-0.06%) |
Oct 24, 2014 | 67.75 | 68.30 | 67.56 | 67.99 | 1,408,545 | +0.31(+0.46%) |
Oct 23, 2014 | 67.23 | 67.94 | 67.02 | 67.68 | 1,941,824 | +0.91(+1.36%) |
Oct 22, 2014 | 66.51 | 66.77 | 3,235,401 | -1.16(-1.71%) | ||
Oct 21, 2014 | 67.61 | 68.31 | 67.00 | 67.93 | 2,022,509 | +0.66(+0.98%) |
Oct 20, 2014 | 67.69 | 67.69 | 66.85 | 67.27 | 1,896,893 | -0.04(-0.06%) |
Oct 17, 2014 | 67.57 | 67.31 | 2,655,349 | +1.45(+2.20%) | ||
Oct 16, 2014 | 64.83 | 67.04 | 64.05 | 65.86 | 2,571,443 | +0.06(+0.09%) |
Oct 15, 2014 | 66.50 | 66.72 | 64.98 | 65.80 | 2,606,634 | -1.42(-2.11%) |
Oct 14, 2014 | 67.35 | 67.75 | 66.95 | 67.22 | 2,202,557 | -0.77(-1.13%) |
Oct 10, 2014 | 67.99 | 67.99 | 67.99 | 0 | -1.03(-1.49%) | |
Oct 09, 2014 | 69.26 | 69.26 | 68.52 | 69.02 | 1,975,189 | -0.13(-0.19%) |
Oct 08, 2014 | 68.00 | 69.33 | 67.92 | 69.15 | 2,569,328 | +1.09(+1.60%) |
Oct 07, 2014 | 68.25 | 68.67 | 67.97 | 68.06 | 2,213,202 | -0.35(-0.51%) |
Oct 06, 2014 | 68.78 | 69.27 | 68.34 | 68.41 | 1,941,172 | -0.13(-0.19%) |
Oct 03, 2014 | 68.33 | 68.99 | 68.16 | 68.54 | 2,677,640 | -0.38(-0.55%) |
Oct 02, 2014 | 69.22 | 69.22 | 68.09 | 68.92 | 3,075,167 | -0.73(-1.05%) |
Oct 01, 2014 | 69.35 | 69.65 | 68.88 | 69.65 | 2,823,588 | +0.38(+0.55%) |
Sep 30, 2014 | 68.96 | 69.86 | 68.59 | 69.27 | 2,003,771 | +0.09(+0.13%) |
Sep 29, 2014 | 69.11 | 69.50 | 68.49 | 69.18 | 1,978,690 | -0.17(-0.25%) |
Sep 26, 2014 | 68.91 | 69.91 | 68.11 | 69.35 | 2,214,625 | +0.44(+0.64%) |
Sep 25, 2014 | 70.06 | 70.11 | 68.58 | 68.91 | 3,593,881 | -1.20(-1.71%) |
Sep 24, 2014 | 71.10 | 71.23 | 69.64 | 70.11 | 2,618,554 | -0.87(-1.23%) |
Sep 23, 2014 | 71.23 | 71.25 | 70.81 | 70.98 | 1,570,440 | -0.27(-0.38%) |
Sep 22, 2014 | 71.40 | 71.76 | 71.25 | 71.25 | 1,567,248 | -0.31(-0.43%) |
Sep 19, 2014 | 72.80 | 72.97 | 71.48 | 71.56 | 5,994,507 | -1.38(-1.89%) |
Sep 18, 2014 | 73.00 | 73.21 | 72.86 | 72.94 | 1,036,339 | -0.03(-0.04%) |
Sep 17, 2014 | 73.14 | 73.21 | 72.75 | 72.97 | 1,335,760 | -0.16(-0.22%) |
Sep 16, 2014 | 72.80 | 73.33 | 72.75 | 73.13 | 2,226,988 | +0.11(+0.15%) |
Sep 15, 2014 | 72.81 | 73.15 | 72.60 | 73.02 | 1,141,801 | +0.05(+0.07%) |
Sep 12, 2014 | 72.77 | 73.20 | 72.56 | 72.97 | 1,548,419 | +0.21(+0.29%) |
Sep 11, 2014 | 72.30 | 72.94 | 72.22 | 72.76 | 1,630,807 | +0.40(+0.55%) |
Sep 10, 2014 | 72.16 | 72.50 | 72.11 | 72.36 | 999,632 | +0.16(+0.22%) |
Sep 09, 2014 | 71.88 | 72.54 | 71.66 | 72.20 | 1,607,801 | +0.33(+0.46%) |
Sep 08, 2014 | 72.10 | 72.20 | 71.71 | 71.87 | 1,022,137 | -0.20(-0.28%) |
Sep 05, 2014 | 72.09 | 72.24 | 71.76 | 72.07 | 2,136,005 | -0.05(-0.07%) |
Sep 04, 2014 | 72.24 | 72.41 | 71.93 | 72.12 | 1,174,473 | -0.04(-0.06%) |
Sep 03, 2014 | 72.47 | 72.59 | 72.02 | 72.16 | 1,841,548 | -0.11(-0.15%) |
Sep 02, 2014 | 71.95 | 72.34 | 71.77 | 72.27 | 1,133,580 | +0.23(+0.32%) |
Aug 29, 2014 | 72.04 | 72.04 | 72.04 | 0 | +0.38(+0.53%) | |
Aug 28, 2014 | 72.12 | 72.13 | 71.50 | 71.66 | 1,981,720 | -0.69(-0.95%) |
Aug 27, 2014 | 72.50 | 72.57 | 71.63 | 72.35 | 2,635,655 | -0.10(-0.14%) |
Aug 26, 2014 | 73.50 | 73.55 | 72.42 | 72.45 | 4,662,024 | -1.73(-2.33%) |
Aug 25, 2014 | 73.50 | 74.39 | 73.46 | 74.18 | 983,957 | +0.71(+0.97%) |
Aug 22, 2014 | 73.96 | 74.10 | 73.35 | 73.47 | 880,997 | -0.33(-0.45%) |
Aug 21, 2014 | 73.52 | 74.06 | 73.52 | 73.80 | 747,372 | +0.31(+0.42%) |
Aug 20, 2014 | 73.22 | 73.57 | 72.85 | 73.49 | 1,162,073 | +0.30(+0.41%) |
Aug 19, 2014 | 72.83 | 73.30 | 72.70 | 73.19 | 1,383,091 | +0.64(+0.88%) |
Aug 18, 2014 | 72.50 | 72.93 | 72.49 | 72.55 | 1,057,404 | +0.15(+0.21%) |
Aug 15, 2014 | 72.87 | 72.94 | 71.86 | 72.40 | 1,239,969 | -0.29(-0.40%) |
Aug 14, 2014 | 72.46 | 72.79 | 72.45 | 72.69 | 1,117,779 | +0.36(+0.50%) |
Aug 13, 2014 | 72.63 | 72.64 | 72.11 | 72.33 | 521,965 | +0.11(+0.15%) |
Aug 12, 2014 | 72.10 | 72.54 | 71.94 | 72.22 | 1,274,143 | +0.17(+0.24%) |
Aug 11, 2014 | 71.57 | 72.29 | 71.50 | 72.05 | 1,130,413 | +0.51(+0.71%) |
Aug 08, 2014 | 71.54 | 0 | -0.65(-0.90%) | |||
Aug 07, 2014 | 73.00 | 73.09 | 71.60 | 72.19 | 2,054,543 | -0.72(-0.99%) |
Aug 06, 2014 | 72.80 | 73.21 | 72.63 | 72.91 | 1,812,806 | -0.41(-0.56%) |
Aug 05, 2014 | 73.75 | 73.75 | 72.91 | 73.32 | 1,592,377 | -0.16(-0.22%) |
Aug 01, 2014 | 73.48 | 73.48 | 73.48 | 0 | -0.53(-0.72%) | |
Jul 31, 2014 | 74.28 | 74.93 | 73.77 | 74.01 | 2,243,721 | -0.34(-0.46%) |
Jul 30, 2014 | 74.09 | 74.41 | 74.02 | 74.35 | 2,083,431 | +0.51(+0.69%) |
Jul 29, 2014 | 74.00 | 74.31 | 73.83 | 73.84 | 1,301,385 | +0.04(+0.05%) |
Jul 28, 2014 | 73.50 | 73.96 | 73.42 | 73.80 | 1,142,401 | +0.27(+0.37%) |
Jul 25, 2014 | 73.31 | 74.05 | 73.30 | 73.53 | 1,383,355 | +0.23(+0.31%) |
Jul 24, 2014 | 73.21 | 73.44 | 72.94 | 73.30 | 1,020,595 | +0.19(+0.26%) |
Jul 23, 2014 | 73.27 | 73.28 | 72.88 | 73.11 | 1,337,616 | -0.21(-0.29%) |
Jul 22, 2014 | 72.87 | 73.37 | 72.66 | 73.32 | 1,263,909 | +0.51(+0.70%) |
Jul 21, 2014 | 73.00 | 73.00 | 72.60 | 72.81 | 1,044,064 | -0.20(-0.27%) |
Jul 18, 2014 | 72.80 | 73.22 | 72.75 | 73.01 | 1,276,408 | +0.12(+0.16%) |
Jul 17, 2014 | 73.13 | 73.13 | 72.76 | 72.89 | 1,080,569 | -0.33(-0.45%) |
Jul 16, 2014 | 73.00 | 73.64 | 72.92 | 73.22 | 1,210,065 | +0.46(+0.63%) |
Jul 15, 2014 | 72.46 | 73.01 | 72.41 | 72.76 | 1,589,717 | +0.27(+0.37%) |
Jul 14, 2014 | 72.20 | 72.51 | 72.19 | 72.49 | 1,319,979 | +0.47(+0.65%) |
Jul 11, 2014 | 72.11 | 72.11 | 71.77 | 72.02 | 862,493 | -0.01(-0.01%) |
Jul 10, 2014 | 71.69 | 72.21 | 71.60 | 72.03 | 1,889,709 | -0.13(-0.18%) |
Jul 09, 2014 | 71.91 | 72.39 | 71.65 | 72.16 | 1,993,031 | +0.27(+0.38%) |
Jul 08, 2014 | 71.94 | 72.00 | 71.50 | 71.89 | 2,157,000 | -0.36(-0.50%) |
Jul 07, 2014 | 71.86 | 72.25 | 71.50 | 72.25 | 1,623,246 | +0.45(+0.63%) |
Jul 04, 2014 | 71.75 | 72.28 | 71.71 | 71.80 | 538,472 | +0.14(+0.20%) |
Jul 03, 2014 | 71.54 | 72.35 | 71.43 | 71.66 | 1,250,206 | +0.32(+0.45%) |
Jul 02, 2014 | 71.37 | 71.64 | 71.13 | 71.34 | 2,135,591 | +0.20(+0.28%) |
Jun 30, 2014 | 71.14 | 71.14 | 71.14 | 0 | -0.14(-0.20%) | |
Jun 27, 2014 | 71.03 | 71.28 | 70.80 | 71.28 | 1,806,185 | -0.15(-0.21%) |
Jun 26, 2014 | 71.09 | 71.51 | 70.93 | 71.43 | 1,694,362 | +0.52(+0.73%) |
Jun 25, 2014 | 71.27 | 71.42 | 70.84 | 70.91 | 1,325,091 | -0.27(-0.38%) |
Jun 24, 2014 | 71.30 | 71.64 | 71.08 | 71.18 | 2,114,105 | -0.01(-0.01%) |
Jun 23, 2014 | 70.74 | 71.36 | 70.53 | 71.19 | 1,288,910 | +0.29(+0.41%) |
Jun 20, 2014 | 70.91 | 70.99 | 70.66 | 70.90 | 4,597,648 | +0.12(+0.17%) |
Jun 19, 2014 | 71.23 | 71.24 | 70.46 | 70.78 | 9,393,856 | -0.43(-0.60%) |
Jun 18, 2014 | 71.10 | 71.29 | 70.85 | 71.21 | 1,021,754 | +0.20(+0.28%) |
Jun 17, 2014 | 71.27 | 71.39 | 70.97 | 71.01 | 927,649 | -0.06(-0.08%) |
Jun 16, 2014 | 70.59 | 71.45 | 70.50 | 71.07 | 1,335,661 | +0.55(+0.78%) |
Jun 13, 2014 | 70.41 | 70.95 | 70.25 | 70.52 | 834,970 | +0.12(+0.17%) |
Jun 12, 2014 | 70.61 | 70.62 | 69.93 | 70.40 | 1,165,545 | -0.23(-0.33%) |
Jun 11, 2014 | 70.70 | 70.79 | 70.46 | 70.63 | 1,072,957 | -0.20(-0.28%) |
Jun 10, 2014 | 70.66 | 70.90 | 70.63 | 70.83 | 777,204 | +0.36(+0.51%) |
Jun 06, 2014 | 70.19 | 70.58 | 70.19 | 70.47 | 983,212 | +0.29(+0.41%) |
Jun 05, 2014 | 70.50 | 70.56 | 70.04 | 70.18 | 1,514,097 | -0.32(-0.45%) |
Jun 04, 2014 | 70.00 | 70.63 | 69.57 | 70.50 | 1,410,452 | +0.29(+0.41%) |
Jun 03, 2014 | 69.75 | 70.60 | 69.62 | 70.21 | 1,555,899 | +0.44(+0.63%) |
Jun 02, 2014 | 69.61 | 69.89 | 69.34 | 69.77 | 1,147,617 | +0.14(+0.20%) |
May 30, 2014 | 69.06 | 69.86 | 68.98 | 69.63 | 1,682,747 | +0.50(+0.72%) |
May 29, 2014 | 69.01 | 69.17 | 68.80 | 69.13 | 1,569,716 | +0.31(+0.45%) |
May 28, 2014 | 68.74 | 68.97 | 68.48 | 68.82 | 1,005,926 | +0.05(+0.07%) |
May 27, 2014 | 69.00 | 69.07 | 68.47 | 68.77 | 2,132,098 | +0.77(+1.13%) |
May 26, 2014 | 68.38 | 68.38 | 67.90 | 68.00 | 524,532 | +0.04(+0.06%) |
May 23, 2014 | 68.13 | 68.16 | 67.77 | 67.96 | 789,918 | -0.04(-0.06%) |
May 22, 2014 | 67.87 | 68.16 | 67.60 | 68.00 | 865,789 | +0.41(+0.61%) |
May 21, 2014 | 67.33 | 67.80 | 67.30 | 67.59 | 1,246,653 | +0.32(+0.48%) |
May 20, 2014 | 67.20 | 67.48 | 66.91 | 67.27 | 1,269,333 | +0.24(+0.36%) |
May 16, 2014 | 67.03 | 67.03 | 67.03 | 67.03 | 0 | -0.50(-0.74%) |
May 15, 2014 | 67.31 | 67.92 | 67.07 | 67.53 | 2,502,128 | +0.56(+0.84%) |
May 14, 2014 | 67.00 | 67.05 | 66.70 | 66.97 | 650,877 | -0.01(-0.01%) |
May 13, 2014 | 66.80 | 67.01 | 66.61 | 66.98 | 734,546 | +0.10(+0.15%) |
May 12, 2014 | 66.80 | 66.95 | 66.68 | 66.88 | 966,638 | +0.10(+0.15%) |
May 09, 2014 | 66.71 | 66.89 | 66.62 | 66.78 | 605,038 | +0.07(+0.10%) |
May 08, 2014 | 66.73 | 66.95 | 66.47 | 66.71 | 1,008,080 | +0.15(+0.23%) |
May 07, 2014 | 66.50 | 66.75 | 66.19 | 66.56 | 1,221,831 | +0.12(+0.18%) |
May 06, 2014 | 66.54 | 66.54 | 66.20 | 66.44 | 954,651 | -0.09(-0.14%) |
May 05, 2014 | 66.80 | 66.95 | 66.20 | 66.53 | 1,231,614 | -0.42(-0.63%) |
May 02, 2014 | 66.74 | 67.07 | 66.55 | 66.95 | 1,036,547 | +0.33(+0.50%) |
May 01, 2014 | 66.68 | 66.99 | 66.37 | 66.62 | 1,115,539 | +0.02(+0.03%) |
Apr 30, 2014 | 65.80 | 66.72 | 65.80 | 66.60 | 1,363,177 | +0.68(+1.03%) |
Apr 29, 2014 | 65.64 | 66.07 | 65.62 | 65.92 | 1,453,806 | +0.30(+0.46%) |
Apr 28, 2014 | 65.55 | 65.64 | 65.23 | 65.62 | 1,083,396 | +0.18(+0.28%) |
Apr 25, 2014 | 65.35 | 65.60 | 65.08 | 65.44 | 1,413,313 | -0.15(-0.23%) |
Apr 24, 2014 | 65.40 | 65.67 | 65.36 | 65.59 | 966,494 | +0.19(+0.29%) |
Apr 23, 2014 | 65.58 | 65.60 | 65.26 | 65.40 | 898,971 | -0.07(-0.11%) |
Apr 22, 2014 | 65.46 | 65.64 | 65.18 | 65.47 | 932,164 | +0.01(+0.02%) |
Apr 21, 2014 | 65.50 | 65.63 | 65.28 | 65.46 | 909,863 | -0.04(-0.06%) |
Apr 17, 2014 | 65.50 | 65.50 | 65.50 | 0 | +0.35(+0.54%) | |
Apr 16, 2014 | 64.75 | 65.25 | 64.64 | 65.15 | 1,251,864 | +0.52(+0.80%) |
Apr 15, 2014 | 64.33 | 64.74 | 64.31 | 64.63 | 1,470,080 | +0.27(+0.42%) |
Apr 14, 2014 | 64.33 | 64.50 | 63.98 | 64.36 | 2,057,674 | +0.12(+0.19%) |
Apr 11, 2014 | 64.14 | 64.47 | 64.01 | 64.24 | 867,568 | -0.02(-0.03%) |
Apr 10, 2014 | 64.82 | 64.88 | 64.13 | 64.26 | 1,307,088 | -0.66(-1.02%) |
Apr 09, 2014 | 64.80 | 65.00 | 64.79 | 64.92 | 1,002,854 | +0.03(+0.05%) |
Apr 08, 2014 | 64.65 | 65.03 | 64.46 | 64.89 | 1,652,612 | +0.23(+0.36%) |
Apr 07, 2014 | 64.64 | 64.89 | 64.40 | 64.66 | 1,520,794 | -0.23(-0.35%) |
Apr 04, 2014 | 64.99 | 65.04 | 64.75 | 64.89 | 1,156,993 | +0.03(+0.05%) |
Apr 03, 2014 | 64.94 | 64.94 | 64.64 | 64.86 | 0 | +0.09(+0.14%) |
Apr 02, 2014 | 64.67 | 64.99 | 64.58 | 64.77 | 1,620,466 | +0.10(+0.15%) |
Apr 01, 2014 | 64.18 | 64.91 | 64.11 | 64.67 | 1,996,552 | +0.64(+1.00%) |
Mar 31, 2014 | 63.84 | 64.31 | 63.71 | 64.03 | 0 | +0.43(+0.68%) |
Mar 28, 2014 | 63.70 | 63.94 | 63.55 | 63.60 | 2,042,710 | -0.62(-0.97%) |
Mar 27, 2014 | 64.82 | 64.85 | 64.02 | 64.22 | 1,511,296 | -0.43(-0.67%) |
Mar 26, 2014 | 64.90 | 65.08 | 64.48 | 64.65 | 1,463,421 | -0.18(-0.28%) |
Mar 25, 2014 | 65.05 | 65.19 | 64.82 | 64.83 | 1,198,351 | -0.03(-0.05%) |
Mar 24, 2014 | 65.08 | 65.34 | 64.68 | 64.86 | 1,752,027 | +0.00(+0.00%) |
Mar 21, 2014 | 64.62 | 65.02 | 64.62 | 64.86 | 3,724,192 | +0.10(+0.15%) |
Mar 20, 2014 | 64.67 | 64.88 | 64.41 | 64.76 | 1,313,957 | +0.08(+0.12%) |
Mar 19, 2014 | 64.90 | 64.96 | 64.51 | 64.68 | 0 | -0.15(-0.23%) |
Mar 18, 2014 | 64.59 | 64.95 | 64.50 | 64.83 | 0 | +0.38(+0.59%) |
Mar 17, 2014 | 64.46 | 64.72 | 64.27 | 64.45 | 1,218,004 | +0.10(+0.16%) |
Mar 14, 2014 | 64.41 | 64.70 | 64.22 | 64.35 | 1,528,299 | -0.26(-0.40%) |
Mar 13, 2014 | 65.21 | 65.31 | 64.32 | 64.61 | 1,553,213 | -0.51(-0.78%) |
Mar 12, 2014 | 64.53 | 65.17 | 64.50 | 65.12 | 1,888,638 | +0.30(+0.46%) |
Mar 11, 2014 | 64.00 | 64.92 | 63.83 | 64.82 | 0 | +0.84(+1.31%) |
Mar 10, 2014 | 63.64 | 64.15 | 63.50 | 63.98 | 1,191,173 | +0.37(+0.58%) |
Mar 07, 2014 | 63.93 | 63.99 | 63.51 | 63.61 | 1,122,762 | -0.08(-0.13%) |
Mar 06, 2014 | 63.87 | 63.94 | 63.69 | 63.69 | 1,459,704 | -0.03(-0.05%) |
Mar 05, 2014 | 63.46 | 63.74 | 63.07 | 63.72 | 1,894,193 | +0.60(+0.95%) |
Mar 04, 2014 | 63.22 | 63.68 | 62.55 | 63.12 | 2,361,691 | +0.09(+0.14%) |
Mar 03, 2014 | 62.67 | 63.25 | 62.53 | 63.03 | 1,480,163 | -0.29(-0.46%) |
Feb 28, 2014 | 63.69 | 63.84 | 63.32 | 63.32 | 2,118,988 | -0.23(-0.36%) |
Feb 27, 2014 | 63.55 | 63.75 | 63.37 | 63.55 | 2,613,145 | +0.13(+0.20%) |
Feb 26, 2014 | 63.66 | 63.69 | 63.37 | 63.42 | 1,372,744 | +0.00(+0.00%) |
Feb 25, 2014 | 63.65 | 63.73 | 63.35 | 63.42 | 1,588,896 | -0.09(-0.14%) |
Feb 24, 2014 | 63.46 | 63.72 | 63.33 | 63.51 | 1,484,342 | +0.19(+0.30%) |
Feb 21, 2014 | 63.88 | 64.06 | 63.32 | 63.32 | 1,570,009 | -0.63(-0.99%) |
Feb 20, 2014 | 63.74 | 64.06 | 63.61 | 63.95 | 2,643,676 | +0.25(+0.39%) |
Feb 19, 2014 | 63.24 | 63.82 | 63.17 | 63.70 | 1,894,793 | +0.33(+0.52%) |
Feb 18, 2014 | 63.60 | 63.74 | 63.22 | 63.37 | 1,424,352 | +0.08(+0.13%) |
Feb 14, 2014 | 63.29 | 63.29 | 63.29 | 0 | +0.12(+0.19%) | |
Feb 13, 2014 | 62.33 | 63.21 | 62.17 | 63.17 | 1,614,094 | +0.84(+1.35%) |
Feb 12, 2014 | 62.31 | 62.69 | 62.19 | 62.33 | 1,481,302 | +0.32(+0.52%) |
Feb 11, 2014 | 61.88 | 62.37 | 61.75 | 62.01 | 1,559,427 | +0.26(+0.42%) |
Feb 10, 2014 | 61.93 | 61.94 | 61.18 | 61.75 | 1,345,751 | +0.05(+0.08%) |
Feb 07, 2014 | 62.19 | 62.25 | 61.53 | 61.70 | 1,982,896 | -0.29(-0.47%) |
Feb 06, 2014 | 61.24 | 62.27 | 60.90 | 61.99 | 2,621,333 | +1.05(+1.72%) |
Feb 05, 2014 | 60.36 | 61.02 | 59.92 | 60.94 | 3,119,834 | +0.70(+1.16%) |
Feb 04, 2014 | 60.59 | 60.95 | 60.07 | 60.24 | 2,053,520 | -0.35(-0.58%) |
Feb 03, 2014 | 61.00 | 61.10 | 60.08 | 60.59 | 2,491,228 | -0.51(-0.83%) |
Jan 31, 2014 | 61.21 | 61.24 | 60.56 | 61.10 | 2,781,426 | -0.69(-1.12%) |
Jan 30, 2014 | 61.64 | 61.93 | 61.47 | 61.79 | 1,827,909 | +0.44(+0.72%) |
Jan 29, 2014 | 61.60 | 61.68 | 61.03 | 61.35 | 2,337,071 | -0.53(-0.86%) |
Jan 28, 2014 | 61.85 | 62.13 | 61.16 | 61.88 | 3,163,738 | +0.19(+0.31%) |
Jan 27, 2014 | 62.92 | 62.93 | 61.07 | 61.69 | 0 | -1.36(-2.16%) |
Jan 24, 2014 | 63.90 | 64.19 | 62.95 | 63.05 | 3,678,715 | -1.16(-1.81%) |
Jan 23, 2014 | 64.30 | 64.42 | 63.97 | 64.21 | 2,495,353 | -0.39(-0.60%) |
Jan 22, 2014 | 64.88 | 64.89 | 64.33 | 64.60 | 2,389,285 | -0.14(-0.22%) |
Jan 21, 2014 | 66.00 | 66.00 | 64.72 | 64.74 | 0 | -0.14(-0.22%) |
Jan 20, 2014 | 63.88 | 64.88 | 63.76 | 64.88 | 1,449,465 | +1.02(+1.60%) |
Jan 17, 2014 | 63.51 | 63.95 | 63.51 | 63.86 | 1,660,578 | +0.25(+0.39%) |
Jan 16, 2014 | 63.81 | 63.81 | 63.40 | 63.61 | 1,453,504 | -0.12(-0.19%) |
Jan 15, 2014 | 63.68 | 63.98 | 63.58 | 63.73 | 1,943,037 | +0.05(+0.08%) |
Jan 14, 2014 | 64.49 | 64.50 | 63.67 | 63.68 | 1,905,156 | -0.59(-0.92%) |
Jan 13, 2014 | 64.37 | 64.66 | 64.15 | 64.27 | 1,371,944 | -0.16(-0.25%) |
Jan 10, 2014 | 64.69 | 64.72 | 64.28 | 64.43 | 1,187,780 | -0.08(-0.12%) |
Jan 09, 2014 | 64.59 | 64.65 | 64.13 | 64.51 | 1,332,267 | +0.11(+0.17%) |
Jan 08, 2014 | 64.55 | 64.66 | 64.12 | 64.40 | 0 | -0.08(-0.12%) |
Jan 07, 2014 | 64.95 | 65.14 | 64.47 | 64.48 | 1,455,142 | -0.26(-0.40%) |
Jan 06, 2014 | 65.46 | 65.49 | 64.53 | 64.74 | 1,936,952 | -0.72(-1.10%) |
Jan 03, 2014 | 65.24 | 65.52 | 64.86 | 65.46 | 1,498,610 | -0.55(-0.83%) |