Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 64.34 | 63.16 | 63.16 | 63.16 | 681,914 | -0.86(-1.34%) |
Dec 30, 2014 | 64.21 | 64.21 | 63.70 | 64.01 | 1,136,379 | -0.34(-0.53%) |
Dec 29, 2014 | 64.24 | 64.83 | 64.04 | 64.35 | 872,129 | +0.00(+0.00%) |
Dec 26, 2014 | 64.57 | 64.76 | 64.25 | 64.35 | 740,833 | +0.10(+0.16%) |
Dec 24, 2014 | 64.17 | 64.25 | 64.25 | 64.25 | 380,603 | +0.02(+0.03%) |
Dec 23, 2014 | 64.10 | 64.70 | 64.01 | 64.23 | 1,214,835 | +0.28(+0.44%) |
Dec 22, 2014 | 63.80 | 64.18 | 63.70 | 63.95 | 1,384,817 | +0.20(+0.31%) |
Dec 19, 2014 | 63.54 | 63.92 | 63.25 | 63.75 | 2,295,441 | +0.47(+0.74%) |
Dec 18, 2014 | 62.75 | 63.31 | 62.05 | 63.29 | 1,466,602 | +1.53(+2.48%) |
Dec 17, 2014 | 60.70 | 61.93 | 60.35 | 61.75 | 1,971,575 | +1.20(+1.97%) |
Dec 16, 2014 | 61.06 | 62.10 | 60.51 | 60.56 | 1,940,168 | -0.80(-1.30%) |
Dec 15, 2014 | 62.00 | 62.41 | 60.96 | 61.35 | 1,560,449 | -0.49(-0.79%) |
Dec 12, 2014 | 62.12 | 62.58 | 61.81 | 61.84 | 2,117,932 | -1.03(-1.63%) |
Dec 11, 2014 | 62.30 | 63.35 | 62.30 | 62.87 | 2,323,124 | +0.81(+1.30%) |
Dec 10, 2014 | 62.38 | 62.50 | 61.76 | 62.06 | 2,449,559 | -0.67(-1.06%) |
Dec 09, 2014 | 62.02 | 62.81 | 61.57 | 62.73 | 1,878,417 | +0.39(+0.62%) |
Dec 08, 2014 | 63.19 | 63.39 | 62.21 | 62.34 | 1,298,623 | -1.03(-1.62%) |
Dec 05, 2014 | 63.05 | 63.63 | 62.95 | 63.37 | 1,369,753 | +0.32(+0.51%) |
Dec 04, 2014 | 63.31 | 63.51 | 62.84 | 63.05 | 1,554,537 | -0.53(-0.83%) |
Dec 03, 2014 | 62.83 | 64.21 | 62.75 | 63.57 | 1,648,643 | +0.75(+1.19%) |
Dec 02, 2014 | 62.31 | 63.05 | 62.13 | 62.83 | 1,331,588 | +0.94(+1.51%) |
Dec 01, 2014 | 62.63 | 62.72 | 61.41 | 61.89 | 1,411,286 | -0.94(-1.49%) |
Nov 28, 2014 | 63.11 | 63.16 | 62.57 | 62.83 | 642,765 | -0.43(-0.68%) |
Nov 26, 2014 | 63.60 | 63.26 | 63.26 | 63.26 | 1,044,852 | -0.35(-0.55%) |
Nov 25, 2014 | 63.56 | 63.91 | 63.30 | 63.60 | 1,468,019 | +0.07(+0.11%) |
Nov 24, 2014 | 63.49 | 63.65 | 63.26 | 63.53 | 1,242,301 | +0.30(+0.47%) |
Nov 21, 2014 | 63.49 | 63.93 | 63.12 | 63.24 | 1,155,140 | +0.45(+0.71%) |
Nov 20, 2014 | 62.05 | 63.00 | 61.78 | 62.79 | 1,195,283 | +0.32(+0.51%) |
Nov 19, 2014 | 62.45 | 62.49 | 61.75 | 62.47 | 1,276,390 | -0.06(-0.10%) |
Nov 18, 2014 | 62.43 | 62.98 | 62.12 | 62.53 | 1,327,227 | +0.24(+0.38%) |
Nov 17, 2014 | 62.27 | 62.42 | 61.99 | 62.29 | 1,536,876 | -0.07(-0.11%) |
Nov 14, 2014 | 62.19 | 62.72 | 62.19 | 62.36 | 1,088,979 | +0.06(+0.10%) |
Nov 13, 2014 | 62.91 | 62.91 | 62.10 | 62.30 | 1,299,407 | -0.47(-0.75%) |
Nov 12, 2014 | 62.60 | 63.20 | 62.42 | 62.77 | 1,470,651 | -0.05(-0.08%) |
Nov 11, 2014 | 63.44 | 63.52 | 62.68 | 62.82 | 1,547,262 | -0.37(-0.58%) |
Nov 10, 2014 | 63.28 | 63.62 | 63.11 | 63.19 | 1,634,400 | -0.09(-0.14%) |
Nov 07, 2014 | 62.93 | 63.53 | 62.83 | 63.28 | 1,471,187 | +0.35(+0.55%) |
Nov 06, 2014 | 61.89 | 62.97 | 61.75 | 62.93 | 1,862,424 | +0.96(+1.54%) |
Nov 05, 2014 | 61.57 | 62.18 | 60.42 | 61.97 | 3,327,587 | +0.86(+1.40%) |
Nov 04, 2014 | 61.45 | 61.58 | 60.79 | 61.11 | 1,594,244 | -0.47(-0.76%) |
Nov 03, 2014 | 62.36 | 62.44 | 61.33 | 61.58 | 2,358,935 | -0.81(-1.29%) |
Oct 31, 2014 | 62.15 | 62.59 | 61.89 | 62.39 | 2,376,781 | +0.89(+1.44%) |
Oct 30, 2014 | 61.06 | 61.78 | 60.73 | 61.50 | 1,514,822 | +0.25(+0.41%) |
Oct 29, 2014 | 61.75 | 61.90 | 60.49 | 61.25 | 1,608,706 | -0.52(-0.84%) |
Oct 28, 2014 | 60.38 | 61.87 | 60.28 | 61.77 | 2,129,213 | +1.81(+3.02%) |
Oct 27, 2014 | 59.80 | 60.04 | 60.04 | 59.96 | 1,996,911 | -0.08(-0.13%) |
Oct 24, 2014 | 60.01 | 60.11 | 59.12 | 60.04 | 1,741,220 | +0.25(+0.42%) |
Oct 23, 2014 | 58.05 | 60.62 | 58.04 | 59.79 | 2,767,171 | +2.26(+3.93%) |
Oct 22, 2014 | 56.94 | 59.88 | 56.59 | 57.53 | 7,274,476 | -0.60(-1.03%) |
Oct 21, 2014 | 57.64 | 58.91 | 57.56 | 58.12 | 3,772,388 | +1.19(+2.08%) |
Oct 20, 2014 | 56.17 | 57.04 | 55.88 | 56.94 | 2,690,021 | +0.67(+1.19%) |
Oct 17, 2014 | 55.34 | 56.59 | 55.21 | 56.27 | 2,992,038 | +1.56(+2.86%) |
Oct 16, 2014 | 52.80 | 54.92 | 52.79 | 54.71 | 2,765,159 | +0.97(+1.80%) |
Oct 15, 2014 | 53.07 | 54.11 | 52.28 | 53.74 | 3,244,230 | -0.14(-0.26%) |
Oct 14, 2014 | 53.81 | 54.44 | 53.63 | 53.88 | 3,792,915 | +0.51(+0.95%) |
Oct 13, 2014 | 54.55 | 54.74 | 53.28 | 53.37 | 3,079,092 | -1.10(-2.01%) |
Oct 10, 2014 | 55.56 | 55.76 | 54.41 | 54.47 | 2,865,309 | -1.17(-2.10%) |
Oct 09, 2014 | 57.21 | 57.27 | 55.49 | 55.63 | 3,221,509 | -1.75(-3.06%) |
Oct 08, 2014 | 55.74 | 57.41 | 55.51 | 57.39 | 3,415,713 | +1.64(+2.95%) |
Oct 07, 2014 | 56.76 | 56.96 | 55.70 | 55.74 | 2,819,353 | -0.72(-1.27%) |
Oct 06, 2014 | 56.38 | 56.85 | 56.19 | 56.46 | 3,251,048 | +0.26(+0.46%) |
Oct 03, 2014 | 55.83 | 56.33 | 55.68 | 56.20 | 2,352,232 | +0.77(+1.38%) |
Oct 02, 2014 | 55.21 | 55.58 | 54.31 | 55.43 | 2,751,976 | +0.11(+0.20%) |
Oct 01, 2014 | 55.93 | 56.32 | 54.94 | 55.33 | 3,273,481 | -0.83(-1.47%) |
Sep 30, 2014 | 57.01 | 57.05 | 56.02 | 56.15 | 2,102,331 | -0.90(-1.57%) |
Sep 29, 2014 | 56.54 | 57.35 | 56.36 | 57.05 | 1,739,938 | -0.22(-0.38%) |
Sep 26, 2014 | 56.65 | 57.33 | 56.50 | 57.27 | 1,882,893 | +0.73(+1.29%) |
Sep 25, 2014 | 57.29 | 57.31 | 56.36 | 56.54 | 2,421,102 | -0.88(-1.53%) |
Sep 24, 2014 | 57.74 | 57.85 | 57.31 | 57.42 | 1,893,930 | -0.38(-0.66%) |
Sep 23, 2014 | 58.02 | 58.40 | 57.54 | 57.80 | 1,673,340 | -0.19(-0.33%) |
Sep 22, 2014 | 59.02 | 59.12 | 57.78 | 57.99 | 2,208,194 | -1.07(-1.81%) |
Sep 19, 2014 | 60.13 | 60.28 | 58.94 | 59.05 | 4,494,525 | -0.87(-1.45%) |
Sep 18, 2014 | 59.76 | 60.14 | 59.63 | 59.92 | 1,390,860 | +0.27(+0.45%) |
Sep 17, 2014 | 59.82 | 60.32 | 59.29 | 59.65 | 1,719,890 | -0.19(-0.32%) |
Sep 16, 2014 | 59.19 | 60.02 | 58.91 | 59.84 | 1,712,407 | +0.49(+0.82%) |
Sep 15, 2014 | 59.48 | 59.70 | 59.18 | 59.35 | 1,682,712 | -0.29(-0.48%) |
Sep 12, 2014 | 59.93 | 60.09 | 59.36 | 59.64 | 1,657,376 | -0.43(-0.71%) |
Sep 11, 2014 | 59.43 | 60.19 | 59.40 | 60.07 | 1,285,612 | +0.40(+0.67%) |
Sep 10, 2014 | 59.20 | 59.99 | 59.17 | 59.67 | 1,745,832 | +0.16(+0.27%) |
Sep 09, 2014 | 59.79 | 60.14 | 59.50 | 59.51 | 1,756,286 | -0.47(-0.78%) |
Sep 08, 2014 | 60.03 | 61.07 | 59.75 | 59.98 | 2,154,404 | +0.04(+0.07%) |
Sep 05, 2014 | 59.41 | 60.00 | 58.99 | 59.94 | 2,296,695 | +0.28(+0.47%) |
Sep 04, 2014 | 59.78 | 60.29 | 59.42 | 59.66 | 1,850,541 | -0.04(-0.07%) |
Sep 03, 2014 | 60.43 | 60.64 | 59.54 | 59.70 | 1,035,474 | -0.30(-0.50%) |
Sep 02, 2014 | 60.29 | 60.44 | 59.72 | 60.00 | 1,698,227 | +0.02(+0.03%) |
Aug 29, 2014 | 60.62 | 59.98 | 59.98 | 59.98 | 2,052,466 | -0.33(-0.55%) |
Aug 28, 2014 | 60.59 | 60.67 | 60.20 | 60.31 | 1,760,041 | -0.46(-0.75%) |
Aug 27, 2014 | 60.93 | 61.19 | 60.58 | 60.77 | 1,348,339 | -0.05(-0.08%) |
Aug 26, 2014 | 61.66 | 61.85 | 60.79 | 60.81 | 1,697,398 | -0.79(-1.28%) |
Aug 25, 2014 | 61.60 | 61.85 | 61.37 | 61.60 | 1,030,099 | +0.36(+0.59%) |
Aug 22, 2014 | 61.65 | 62.08 | 61.22 | 61.24 | 1,481,275 | -0.54(-0.87%) |
Aug 21, 2014 | 61.77 | 61.91 | 61.33 | 61.78 | 1,257,474 | +0.05(+0.08%) |
Aug 20, 2014 | 61.34 | 61.90 | 61.15 | 61.73 | 1,292,242 | +0.41(+0.67%) |
Aug 19, 2014 | 61.61 | 61.85 | 61.22 | 61.32 | 2,651,895 | -0.63(-1.01%) |
Aug 18, 2014 | 60.83 | 61.96 | 60.69 | 61.95 | 2,561,085 | +1.62(+2.69%) |
Aug 15, 2014 | 60.90 | 61.13 | 59.85 | 60.33 | 2,000,934 | -0.31(-0.51%) |
Aug 14, 2014 | 60.60 | 60.91 | 60.25 | 60.64 | 1,865,286 | +0.02(+0.03%) |
Aug 13, 2014 | 60.55 | 60.96 | 60.27 | 60.62 | 1,122,981 | +0.56(+0.93%) |
Aug 12, 2014 | 59.98 | 60.50 | 59.75 | 60.06 | 1,152,114 | -0.07(-0.12%) |
Aug 11, 2014 | 60.05 | 60.53 | 59.94 | 60.13 | 1,357,716 | +0.42(+0.70%) |
Aug 08, 2014 | 58.91 | 59.79 | 58.71 | 59.71 | 1,330,053 | +1.03(+1.75%) |
Aug 07, 2014 | 59.05 | 59.81 | 58.63 | 58.68 | 1,874,892 | +0.37(+0.63%) |
Aug 06, 2014 | 58.27 | 58.73 | 57.74 | 58.31 | 1,892,737 | -0.49(-0.83%) |
Aug 05, 2014 | 58.84 | 59.75 | 58.62 | 58.80 | 1,331,103 | -0.29(-0.49%) |
Aug 04, 2014 | 58.99 | 59.22 | 58.49 | 59.09 | 1,513,929 | +0.16(+0.27%) |
Aug 01, 2014 | 58.18 | 58.97 | 57.75 | 58.93 | 3,740,997 | +0.36(+0.61%) |
Jul 31, 2014 | 60.03 | 60.18 | 58.41 | 58.57 | 3,104,080 | -2.13(-3.51%) |
Jul 30, 2014 | 61.27 | 61.27 | 60.45 | 60.71 | 2,208,906 | -0.25(-0.41%) |
Jul 29, 2014 | 61.94 | 61.94 | 60.94 | 60.95 | 1,863,828 | -1.00(-1.61%) |
Jul 28, 2014 | 62.74 | 62.89 | 61.85 | 61.95 | 2,109,802 | -0.90(-1.43%) |
Jul 25, 2014 | 62.55 | 63.14 | 62.52 | 62.85 | 1,466,465 | +0.01(+0.02%) |
Jul 24, 2014 | 63.93 | 63.96 | 62.79 | 62.84 | 2,343,253 | -1.16(-1.81%) |
Jul 23, 2014 | 64.26 | 64.26 | 63.69 | 63.99 | 2,465,432 | -0.27(-0.42%) |
Jul 22, 2014 | 62.78 | 64.53 | 62.53 | 64.26 | 3,283,882 | +2.64(+4.28%) |
Jul 21, 2014 | 61.61 | 61.99 | 61.31 | 61.62 | 2,045,327 | -0.35(-0.56%) |
Jul 18, 2014 | 61.18 | 62.11 | 60.99 | 61.97 | 2,150,495 | +1.12(+1.83%) |
Jul 17, 2014 | 61.62 | 61.85 | 60.81 | 60.85 | 1,840,218 | -1.43(-2.30%) |
Jul 16, 2014 | 61.50 | 62.37 | 61.47 | 62.29 | 1,518,693 | +0.93(+1.51%) |
Jul 15, 2014 | 61.89 | 62.27 | 61.13 | 61.36 | 1,942,822 | -0.64(-1.03%) |
Jul 14, 2014 | 61.61 | 62.31 | 61.57 | 62.00 | 2,216,571 | +0.88(+1.43%) |
Jul 11, 2014 | 60.91 | 61.38 | 60.58 | 61.12 | 2,148,224 | +0.36(+0.59%) |
Jul 10, 2014 | 60.66 | 61.08 | 60.18 | 60.77 | 1,961,628 | -0.58(-0.94%) |
Jul 09, 2014 | 61.47 | 61.74 | 61.31 | 61.34 | 1,453,203 | +0.19(+0.31%) |
Jul 08, 2014 | 62.12 | 62.13 | 61.11 | 61.15 | 2,031,000 | -0.96(-1.54%) |
Jul 07, 2014 | 62.69 | 62.81 | 62.01 | 62.11 | 1,109,343 | -0.76(-1.20%) |
Jul 03, 2014 | 62.62 | 62.87 | 62.87 | 62.87 | 590,376 | +0.39(+0.62%) |
Jul 02, 2014 | 62.62 | 63.24 | 62.40 | 62.48 | 1,483,886 | -0.16(-0.25%) |
Jul 01, 2014 | 62.64 | 63.11 | 62.39 | 62.64 | 1,196,221 | +0.36(+0.58%) |
Jun 30, 2014 | 62.30 | 62.70 | 62.12 | 62.28 | 1,617,451 | -0.19(-0.30%) |
Jun 27, 2014 | 62.08 | 62.53 | 61.97 | 62.47 | 3,813,478 | +0.13(+0.21%) |
Jun 26, 2014 | 62.46 | 62.50 | 61.75 | 62.34 | 1,410,416 | +0.07(+0.11%) |
Jun 25, 2014 | 61.94 | 62.62 | 61.79 | 62.27 | 1,626,222 | +0.29(+0.47%) |
Jun 24, 2014 | 62.83 | 63.17 | 61.85 | 61.98 | 1,899,420 | -0.90(-1.43%) |
Jun 23, 2014 | 63.44 | 63.78 | 62.77 | 62.88 | 1,412,078 | -0.88(-1.38%) |
Jun 20, 2014 | 63.61 | 63.87 | 63.41 | 63.75 | 2,702,891 | +0.36(+0.57%) |
Jun 19, 2014 | 63.27 | 63.46 | 63.08 | 63.40 | 1,372,935 | +0.16(+0.25%) |
Jun 18, 2014 | 62.77 | 63.29 | 62.28 | 63.24 | 1,375,307 | +0.45(+0.71%) |
Jun 17, 2014 | 62.35 | 62.99 | 62.01 | 62.79 | 1,939,139 | +0.18(+0.29%) |
Jun 16, 2014 | 61.84 | 62.64 | 61.73 | 62.61 | 1,975,527 | +0.54(+0.87%) |
Jun 13, 2014 | 61.83 | 62.07 | 61.50 | 62.07 | 1,832,941 | +0.27(+0.44%) |
Jun 12, 2014 | 61.80 | 62.13 | 61.62 | 61.80 | 2,877,642 | -0.17(-0.27%) |
Jun 11, 2014 | 62.24 | 62.30 | 61.75 | 61.97 | 2,239,190 | -0.76(-1.21%) |
Jun 10, 2014 | 62.12 | 62.77 | 61.90 | 62.73 | 2,348,594 | +0.99(+1.60%) |
Jun 06, 2014 | 60.35 | 61.76 | 60.35 | 61.74 | 1,648,377 | +1.17(+1.92%) |
Jun 05, 2014 | 60.20 | 60.92 | 59.62 | 60.58 | 2,657,061 | +0.62(+1.03%) |
Jun 04, 2014 | 59.17 | 60.00 | 58.99 | 59.96 | 2,092,042 | +0.78(+1.31%) |
Jun 03, 2014 | 59.39 | 59.48 | 58.89 | 59.18 | 2,823,737 | -0.34(-0.57%) |
Jun 02, 2014 | 59.61 | 59.93 | 58.80 | 59.52 | 1,390,745 | -0.08(-0.13%) |
May 30, 2014 | 59.38 | 59.70 | 59.05 | 59.60 | 1,953,261 | +0.04(+0.07%) |
May 29, 2014 | 59.70 | 60.02 | 59.04 | 59.56 | 1,894,101 | -0.06(-0.10%) |
May 28, 2014 | 58.48 | 59.86 | 58.43 | 59.62 | 2,761,522 | +1.29(+2.20%) |
May 27, 2014 | 58.59 | 59.18 | 58.22 | 58.33 | 1,623,309 | +0.20(+0.34%) |
May 23, 2014 | 56.94 | 58.13 | 58.13 | 58.13 | 1,373,363 | +1.02(+1.78%) |
May 22, 2014 | 57.07 | 57.53 | 56.86 | 57.12 | 443,017 | +0.05(+0.09%) |
May 21, 2014 | 57.08 | 57.51 | 56.48 | 57.07 | 1,459,322 | +0.23(+0.40%) |
May 20, 2014 | 57.80 | 57.83 | 56.47 | 56.84 | 1,653,158 | -1.07(-1.84%) |
May 19, 2014 | 57.16 | 57.96 | 57.08 | 57.91 | 908,488 | +0.52(+0.90%) |
May 16, 2014 | 57.10 | 57.40 | 56.60 | 57.39 | 2,427,192 | +0.44(+0.77%) |
May 15, 2014 | 57.99 | 58.13 | 56.39 | 56.95 | 2,554,336 | -1.34(-2.31%) |
May 14, 2014 | 59.09 | 59.09 | 58.21 | 58.29 | 1,539,861 | -0.87(-1.47%) |
May 13, 2014 | 59.14 | 59.72 | 59.05 | 59.16 | 1,511,560 | +0.14(+0.24%) |
May 12, 2014 | 58.37 | 59.06 | 58.32 | 59.02 | 2,092,731 | +1.07(+1.84%) |
May 09, 2014 | 58.66 | 58.66 | 57.57 | 57.96 | 2,722,193 | -0.73(-1.24%) |
May 08, 2014 | 58.41 | 59.33 | 58.34 | 58.68 | 2,283,893 | +0.17(+0.29%) |
May 07, 2014 | 58.66 | 59.17 | 58.14 | 58.51 | 2,817,213 | +0.09(+0.15%) |
May 06, 2014 | 59.08 | 59.22 | 58.34 | 58.42 | 1,579,369 | -0.96(-1.61%) |
May 05, 2014 | 59.28 | 59.60 | 58.86 | 59.38 | 1,000,666 | -0.25(-0.42%) |
May 02, 2014 | 59.65 | 60.00 | 59.52 | 59.63 | 1,153,965 | -0.11(-0.18%) |
May 01, 2014 | 59.54 | 60.08 | 59.30 | 59.74 | 1,615,788 | +0.16(+0.27%) |
Apr 30, 2014 | 58.50 | 59.60 | 58.34 | 59.58 | 2,065,936 | +0.90(+1.53%) |
Apr 29, 2014 | 58.68 | 58.75 | 57.98 | 58.68 | 1,572,002 | +0.39(+0.67%) |
Apr 28, 2014 | 58.90 | 58.96 | 57.29 | 58.29 | 2,288,814 | -0.26(-0.44%) |
Apr 25, 2014 | 59.12 | 59.30 | 58.21 | 58.55 | 2,023,013 | -0.83(-1.39%) |
Apr 24, 2014 | 59.96 | 60.06 | 58.83 | 59.38 | 2,924,956 | -0.25(-0.42%) |
Apr 23, 2014 | 59.17 | 60.44 | 58.81 | 59.63 | 6,135,983 | +1.85(+3.21%) |
Apr 22, 2014 | 57.42 | 58.41 | 57.10 | 57.78 | 4,046,580 | +0.32(+0.55%) |
Apr 21, 2014 | 57.59 | 57.72 | 56.95 | 57.46 | 1,279,394 | -0.15(-0.26%) |
Apr 17, 2014 | 57.77 | 57.61 | 57.61 | 57.61 | 3,030,874 | -0.16(-0.28%) |
Apr 16, 2014 | 58.25 | 58.25 | 56.02 | 57.77 | 4,906,123 | +2.40(+4.34%) |
Apr 15, 2014 | 55.14 | 55.45 | 54.22 | 55.37 | 2,583,491 | +0.31(+0.56%) |
Apr 14, 2014 | 54.87 | 55.19 | 54.60 | 55.06 | 2,598,737 | +0.87(+1.60%) |
Apr 11, 2014 | 55.00 | 55.58 | 54.09 | 54.19 | 2,677,200 | -1.02(-1.84%) |
Apr 10, 2014 | 56.23 | 56.45 | 55.09 | 55.21 | 3,043,651 | -1.03(-1.82%) |
Apr 09, 2014 | 55.18 | 56.29 | 54.91 | 56.23 | 3,623,708 | +1.34(+2.43%) |
Apr 08, 2014 | 54.89 | 55.26 | 54.53 | 54.90 | 3,728,160 | -0.09(-0.16%) |
Apr 07, 2014 | 56.16 | 56.36 | 54.42 | 54.99 | 4,463,694 | -1.30(-2.30%) |
Apr 04, 2014 | 58.00 | 58.33 | 56.00 | 56.28 | 3,283,713 | -1.43(-2.49%) |
Apr 03, 2014 | 57.94 | 58.40 | 57.53 | 57.72 | 2,061,435 | +0.05(+0.09%) |
Apr 02, 2014 | 56.74 | 57.85 | 56.61 | 57.67 | 2,397,796 | +0.72(+1.26%) |
Apr 01, 2014 | 58.52 | 58.52 | 56.80 | 56.95 | 2,819,729 | -0.08(-0.14%) |
Mar 31, 2014 | 56.81 | 57.28 | 56.71 | 57.03 | 2,832,036 | +0.70(+1.24%) |
Mar 28, 2014 | 55.84 | 56.84 | 55.66 | 56.33 | 3,078,200 | +0.84(+1.51%) |
Mar 27, 2014 | 55.88 | 55.95 | 54.20 | 55.49 | 5,752,334 | -0.82(-1.45%) |
Mar 26, 2014 | 58.02 | 58.13 | 56.27 | 56.31 | 3,306,002 | -1.46(-2.53%) |
Mar 25, 2014 | 57.81 | 58.67 | 57.40 | 57.78 | 2,382,271 | +0.10(+0.17%) |
Mar 24, 2014 | 58.80 | 58.96 | 57.41 | 57.68 | 1,894,230 | -0.97(-1.65%) |
Mar 21, 2014 | 58.94 | 59.62 | 58.55 | 58.64 | 4,488,135 | +0.19(+0.32%) |
Mar 20, 2014 | 57.73 | 58.61 | 57.56 | 58.45 | 2,063,745 | +0.54(+0.93%) |
Mar 19, 2014 | 58.31 | 58.57 | 57.45 | 57.92 | 1,807,690 | -0.39(-0.67%) |
Mar 18, 2014 | 58.14 | 58.65 | 58.14 | 58.30 | 1,733,999 | +0.20(+0.34%) |
Mar 17, 2014 | 57.15 | 58.29 | 56.92 | 58.10 | 2,929,474 | +1.41(+2.50%) |
Mar 14, 2014 | 57.28 | 57.98 | 56.60 | 56.69 | 3,921,329 | -0.66(-1.15%) |
Mar 13, 2014 | 58.86 | 58.96 | 57.17 | 57.35 | 3,089,756 | -1.38(-2.36%) |
Mar 12, 2014 | 59.04 | 59.07 | 58.40 | 58.73 | 2,190,459 | -0.88(-1.47%) |
Mar 11, 2014 | 60.79 | 60.92 | 59.45 | 59.61 | 1,732,270 | -1.13(-1.85%) |
Mar 10, 2014 | 61.50 | 61.50 | 60.34 | 60.74 | 1,382,279 | -0.98(-1.58%) |
Mar 07, 2014 | 61.56 | 62.30 | 61.49 | 61.71 | 2,294,721 | +0.62(+1.01%) |
Mar 06, 2014 | 60.82 | 61.24 | 60.77 | 61.09 | 2,078,409 | +0.35(+0.57%) |
Mar 05, 2014 | 61.00 | 61.34 | 60.60 | 60.75 | 1,339,641 | -0.26(-0.42%) |
Mar 04, 2014 | 60.69 | 61.21 | 60.52 | 61.00 | 1,968,834 | +1.10(+1.83%) |
Mar 03, 2014 | 60.18 | 60.37 | 59.46 | 59.91 | 1,853,295 | -1.01(-1.65%) |
Feb 28, 2014 | 60.49 | 61.35 | 60.31 | 60.91 | 2,866,692 | +0.61(+1.01%) |
Feb 27, 2014 | 60.08 | 60.33 | 59.73 | 60.31 | 1,894,443 | +0.23(+0.38%) |
Feb 26, 2014 | 59.53 | 60.57 | 59.52 | 60.08 | 2,555,148 | +0.65(+1.09%) |
Feb 25, 2014 | 59.76 | 59.93 | 59.28 | 59.43 | 1,475,847 | -0.32(-0.53%) |
Feb 24, 2014 | 59.66 | 60.61 | 59.19 | 59.75 | 2,046,226 | +0.56(+0.94%) |
Feb 21, 2014 | 59.60 | 59.74 | 59.11 | 59.19 | 1,742,723 | -0.31(-0.52%) |
Feb 20, 2014 | 58.57 | 59.70 | 58.57 | 59.50 | 1,855,055 | +0.99(+1.69%) |
Feb 19, 2014 | 59.03 | 59.96 | 58.46 | 58.51 | 2,453,699 | -0.65(-1.09%) |
Feb 18, 2014 | 58.41 | 59.32 | 58.02 | 59.16 | 3,227,040 | +0.95(+1.63%) |
Feb 14, 2014 | 57.95 | 58.21 | 58.21 | 58.21 | 2,346,751 | +0.31(+0.53%) |
Feb 13, 2014 | 57.62 | 58.28 | 57.29 | 57.91 | 2,866,537 | -0.08(-0.14%) |
Feb 12, 2014 | 57.03 | 58.09 | 56.99 | 57.99 | 6,248,946 | +0.94(+1.64%) |
Feb 11, 2014 | 57.87 | 60.42 | 56.90 | 57.05 | 7,679,959 | -1.81(-3.08%) |
Feb 10, 2014 | 59.48 | 59.65 | 58.66 | 58.86 | 2,614,053 | -0.68(-1.14%) |
Feb 07, 2014 | 58.21 | 59.66 | 58.18 | 59.54 | 2,554,162 | +1.69(+2.93%) |
Feb 06, 2014 | 57.53 | 58.20 | 57.51 | 57.85 | 2,452,443 | +0.37(+0.64%) |
Feb 05, 2014 | 58.91 | 58.91 | 57.09 | 57.48 | 3,928,342 | +0.41(+0.72%) |
Feb 04, 2014 | 56.58 | 57.52 | 55.91 | 57.07 | 2,566,145 | +0.43(+0.76%) |
Feb 03, 2014 | 58.36 | 58.86 | 56.53 | 56.64 | 3,421,001 | -1.93(-3.30%) |
Jan 31, 2014 | 57.82 | 58.97 | 57.62 | 58.57 | 2,506,041 | -0.24(-0.41%) |
Jan 30, 2014 | 58.79 | 59.02 | 58.30 | 58.81 | 1,643,788 | +0.59(+1.01%) |
Jan 29, 2014 | 58.36 | 59.04 | 58.08 | 58.22 | 2,044,231 | -0.64(-1.08%) |
Jan 28, 2014 | 58.57 | 59.31 | 58.57 | 58.86 | 1,606,569 | +0.32(+0.54%) |
Jan 27, 2014 | 57.98 | 59.00 | 57.45 | 58.54 | 3,036,499 | +0.65(+1.12%) |
Jan 24, 2014 | 59.94 | 59.96 | 57.87 | 57.90 | 3,061,521 | -2.55(-4.22%) |
Jan 23, 2014 | 61.11 | 61.30 | 59.95 | 60.45 | 2,281,443 | -1.14(-1.84%) |
Jan 22, 2014 | 62.16 | 62.24 | 61.58 | 61.58 | 2,815,240 | -0.26(-0.42%) |
Jan 21, 2014 | 62.46 | 62.67 | 61.53 | 61.84 | 1,817,275 | -0.25(-0.40%) |
Jan 17, 2014 | 62.68 | 62.09 | 62.09 | 62.09 | 1,954,806 | -0.56(-0.89%) |
Jan 16, 2014 | 62.59 | 63.15 | 62.51 | 62.65 | 1,990,201 | +0.04(+0.06%) |
Jan 15, 2014 | 62.02 | 62.80 | 62.02 | 62.61 | 1,975,080 | +0.59(+0.95%) |
Jan 14, 2014 | 61.75 | 62.21 | 61.59 | 62.02 | 1,718,257 | +0.52(+0.84%) |
Jan 13, 2014 | 62.06 | 63.19 | 61.40 | 61.50 | 2,279,820 | -0.92(-1.47%) |
Jan 10, 2014 | 61.94 | 62.66 | 61.71 | 62.42 | 2,470,792 | +0.60(+0.97%) |
Jan 09, 2014 | 61.66 | 62.37 | 61.44 | 61.82 | 2,156,190 | +0.20(+0.32%) |
Jan 08, 2014 | 61.34 | 61.85 | 61.11 | 61.62 | 2,448,139 | +0.16(+0.26%) |
Jan 07, 2014 | 60.90 | 61.72 | 60.90 | 61.46 | 1,558,854 | +0.56(+0.92%) |
Jan 06, 2014 | 61.39 | 61.70 | 60.77 | 60.90 | 1,659,220 | -0.19(-0.31%) |
Jan 03, 2014 | 60.94 | 61.41 | 60.81 | 61.09 | 1,508,601 | +0.08(+0.13%) |