Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.32 | 69.59 | 69.59 | 69.59 | 7,476,745 | -1.00(-1.42%) |
Dec 30, 2014 | 70.48 | 70.91 | 70.36 | 70.59 | 6,191,260 | -0.18(-0.26%) |
Dec 29, 2014 | 71.14 | 71.38 | 70.67 | 70.78 | 6,096,001 | -0.63(-0.88%) |
Dec 26, 2014 | 71.16 | 71.67 | 71.10 | 71.40 | 4,121,491 | +0.24(+0.34%) |
Dec 24, 2014 | 71.43 | 71.16 | 71.16 | 71.16 | 3,145,361 | -0.11(-0.16%) |
Dec 23, 2014 | 70.85 | 71.42 | 70.82 | 71.27 | 7,343,876 | +0.53(+0.75%) |
Dec 22, 2014 | 70.36 | 70.84 | 70.29 | 70.74 | 9,365,671 | +0.42(+0.60%) |
Dec 19, 2014 | 70.40 | 70.84 | 70.10 | 70.32 | 18,374,530 | +0.04(+0.05%) |
Dec 18, 2014 | 69.53 | 70.29 | 69.18 | 70.29 | 11,397,997 | +0.99(+1.43%) |
Dec 17, 2014 | 68.42 | 69.64 | 68.30 | 69.29 | 9,705,875 | +1.02(+1.50%) |
Dec 16, 2014 | 68.10 | 69.49 | 67.52 | 68.27 | 11,487,435 | +0.12(+0.18%) |
Dec 15, 2014 | 68.53 | 69.22 | 68.02 | 68.15 | 8,523,622 | -0.27(-0.39%) |
Dec 12, 2014 | 68.77 | 69.50 | 68.40 | 68.41 | 8,605,737 | -0.66(-0.95%) |
Dec 11, 2014 | 68.76 | 69.74 | 68.74 | 69.07 | 8,467,052 | +0.31(+0.46%) |
Dec 10, 2014 | 69.48 | 69.60 | 68.73 | 68.76 | 8,237,525 | -0.54(-0.78%) |
Dec 09, 2014 | 69.12 | 69.35 | 68.66 | 69.30 | 7,463,012 | -0.04(-0.06%) |
Dec 08, 2014 | 69.02 | 69.52 | 69.00 | 69.34 | 6,183,213 | +0.29(+0.42%) |
Dec 05, 2014 | 69.00 | 69.08 | 68.15 | 69.05 | 8,355,432 | -0.15(-0.22%) |
Dec 04, 2014 | 69.14 | 69.48 | 68.83 | 69.20 | 8,391,140 | +0.44(+0.64%) |
Dec 03, 2014 | 69.40 | 69.50 | 68.48 | 68.76 | 8,463,061 | -0.82(-1.17%) |
Dec 02, 2014 | 69.09 | 69.65 | 68.85 | 69.58 | 9,729,093 | +0.76(+1.10%) |
Dec 01, 2014 | 68.89 | 69.27 | 68.39 | 68.82 | 8,828,920 | -0.27(-0.39%) |
Nov 28, 2014 | 68.06 | 69.19 | 67.97 | 69.09 | 10,028,740 | +1.18(+1.74%) |
Nov 26, 2014 | 67.86 | 67.90 | 67.90 | 67.90 | 5,785,475 | +0.06(+0.09%) |
Nov 25, 2014 | 67.51 | 67.86 | 67.29 | 67.84 | 8,429,121 | +0.53(+0.78%) |
Nov 24, 2014 | 67.90 | 67.91 | 67.12 | 67.31 | 7,289,758 | -0.37(-0.55%) |
Nov 21, 2014 | 68.19 | 68.32 | 67.58 | 67.69 | 11,759,585 | +0.10(+0.15%) |
Nov 20, 2014 | 67.48 | 67.84 | 67.48 | 67.59 | 7,235,202 | -0.20(-0.29%) |
Nov 19, 2014 | 67.41 | 67.90 | 67.18 | 67.79 | 8,600,196 | +0.60(+0.89%) |
Nov 18, 2014 | 67.25 | 67.37 | 66.84 | 67.19 | 8,402,606 | +0.08(+0.13%) |
Nov 17, 2014 | 67.23 | 67.37 | 66.75 | 67.11 | 12,403,090 | -0.21(-0.31%) |
Nov 14, 2014 | 67.77 | 67.91 | 67.18 | 67.31 | 9,894,696 | -0.37(-0.55%) |
Nov 13, 2014 | 67.95 | 68.64 | 67.58 | 67.69 | 13,339,942 | -0.67(-0.98%) |
Nov 12, 2014 | 68.45 | 68.67 | 68.32 | 68.36 | 8,244,394 | -0.15(-0.21%) |
Nov 11, 2014 | 68.28 | 68.60 | 68.12 | 68.51 | 8,303,749 | +0.17(+0.25%) |
Nov 10, 2014 | 67.93 | 68.38 | 67.43 | 68.34 | 7,748,357 | +0.24(+0.36%) |
Nov 07, 2014 | 67.80 | 68.15 | 67.42 | 68.09 | 7,821,828 | +0.18(+0.26%) |
Nov 06, 2014 | 68.06 | 68.15 | 67.67 | 67.92 | 8,676,627 | -0.08(-0.11%) |
Nov 05, 2014 | 67.80 | 68.37 | 67.51 | 67.99 | 11,076,195 | +0.28(+0.41%) |
Nov 04, 2014 | 66.84 | 67.90 | 66.80 | 67.72 | 13,867,196 | +0.96(+1.44%) |
Nov 03, 2014 | 66.21 | 66.76 | 65.86 | 66.76 | 10,195,919 | +0.08(+0.13%) |
Oct 31, 2014 | 66.53 | 66.74 | 66.24 | 66.67 | 12,251,386 | +0.25(+0.38%) |
Oct 30, 2014 | 65.82 | 66.47 | 65.45 | 66.42 | 7,277,275 | +0.31(+0.46%) |
Oct 29, 2014 | 66.21 | 66.21 | 65.63 | 66.11 | 9,006,295 | +0.05(+0.08%) |
Oct 28, 2014 | 65.86 | 66.20 | 65.83 | 66.06 | 12,361,682 | +0.40(+0.60%) |
Oct 27, 2014 | 64.91 | 65.06 | 65.06 | 65.66 | 13,503,671 | +0.60(+0.93%) |
Oct 24, 2014 | 63.59 | 65.68 | 64.87 | 65.06 | 17,625,530 | +1.47(+2.32%) |
Oct 23, 2014 | 64.37 | 64.43 | 63.17 | 63.59 | 18,707,580 | -0.76(-1.19%) |
Oct 22, 2014 | 64.22 | 64.63 | 64.11 | 64.35 | 12,768,571 | +0.20(+0.31%) |
Oct 21, 2014 | 64.04 | 64.17 | 63.43 | 64.15 | 16,341,421 | +0.33(+0.51%) |
Oct 20, 2014 | 63.12 | 63.94 | 62.93 | 63.82 | 11,287,722 | +0.69(+1.09%) |
Oct 17, 2014 | 62.89 | 63.29 | 62.19 | 63.13 | 15,546,135 | +0.78(+1.25%) |
Oct 16, 2014 | 61.90 | 62.78 | 61.84 | 62.35 | 14,917,725 | -0.54(-0.86%) |
Oct 15, 2014 | 62.62 | 63.37 | 61.99 | 62.89 | 17,527,488 | -0.45(-0.72%) |
Oct 14, 2014 | 63.62 | 63.62 | 62.95 | 63.35 | 10,829,910 | +0.14(+0.22%) |
Oct 13, 2014 | 63.92 | 64.04 | 63.16 | 63.21 | 13,286,485 | -1.00(-1.56%) |
Oct 10, 2014 | 63.65 | 64.66 | 63.62 | 64.21 | 18,113,928 | +0.78(+1.23%) |
Oct 09, 2014 | 63.85 | 64.35 | 63.33 | 63.43 | 10,242,685 | -0.39(-0.62%) |
Oct 08, 2014 | 63.19 | 63.90 | 63.09 | 63.82 | 10,698,108 | +0.77(+1.23%) |
Oct 07, 2014 | 63.22 | 63.63 | 63.02 | 63.05 | 9,742,286 | -0.31(-0.49%) |
Oct 06, 2014 | 63.36 | 63.64 | 63.07 | 63.36 | 7,460,712 | -0.17(-0.26%) |
Oct 03, 2014 | 63.26 | 63.64 | 62.84 | 63.53 | 8,839,752 | +0.56(+0.89%) |
Oct 02, 2014 | 63.00 | 63.66 | 62.89 | 62.97 | 11,683,846 | -0.07(-0.11%) |
Oct 01, 2014 | 63.70 | 63.72 | 62.95 | 63.03 | 11,909,093 | -0.45(-0.72%) |
Sep 30, 2014 | 63.94 | 63.96 | 63.44 | 63.49 | 10,657,543 | -0.53(-0.83%) |
Sep 29, 2014 | 63.77 | 64.04 | 63.43 | 64.02 | 8,391,566 | -0.11(-0.17%) |
Sep 26, 2014 | 64.10 | 64.25 | 63.58 | 64.13 | 7,231,512 | +0.19(+0.30%) |
Sep 25, 2014 | 64.46 | 64.54 | 63.94 | 63.94 | 10,831,628 | -0.69(-1.07%) |
Sep 24, 2014 | 63.94 | 64.75 | 63.94 | 64.63 | 15,416,007 | +0.61(+0.95%) |
Sep 23, 2014 | 64.18 | 64.38 | 64.02 | 64.02 | 10,186,963 | -0.28(-0.44%) |
Sep 22, 2014 | 64.17 | 64.41 | 64.06 | 64.30 | 11,075,527 | +0.26(+0.40%) |
Sep 19, 2014 | 64.08 | 64.27 | 63.82 | 64.04 | 15,010,875 | +0.21(+0.33%) |
Sep 18, 2014 | 63.82 | 64.02 | 63.74 | 63.83 | 7,002,672 | +0.02(+0.04%) |
Sep 17, 2014 | 63.70 | 64.07 | 63.63 | 63.81 | 10,917,457 | +0.06(+0.10%) |
Sep 16, 2014 | 63.37 | 64.03 | 63.35 | 63.75 | 9,425,639 | +0.16(+0.25%) |
Sep 15, 2014 | 63.06 | 63.88 | 63.03 | 63.59 | 9,244,016 | +0.46(+0.73%) |
Sep 12, 2014 | 63.09 | 63.22 | 62.82 | 63.13 | 8,398,137 | -0.17(-0.28%) |
Sep 11, 2014 | 63.39 | 63.50 | 63.21 | 63.30 | 8,368,981 | -0.11(-0.18%) |
Sep 10, 2014 | 63.08 | 63.66 | 63.04 | 63.41 | 8,865,932 | +0.49(+0.78%) |
Sep 09, 2014 | 62.97 | 63.15 | 62.80 | 62.92 | 6,867,254 | -0.25(-0.40%) |
Sep 08, 2014 | 63.36 | 63.38 | 63.03 | 63.17 | 6,462,412 | -0.34(-0.54%) |
Sep 05, 2014 | 63.26 | 63.53 | 62.99 | 63.51 | 7,767,428 | +0.05(+0.08%) |
Sep 04, 2014 | 62.87 | 63.50 | 62.76 | 63.46 | 9,818,912 | +0.61(+0.96%) |
Sep 03, 2014 | 63.13 | 63.29 | 62.75 | 62.85 | 7,718,296 | -0.06(-0.10%) |
Sep 02, 2014 | 63.09 | 63.30 | 62.71 | 62.91 | 7,292,362 | -0.10(-0.16%) |
Aug 29, 2014 | 63.00 | 63.01 | 63.01 | 63.01 | 6,464,637 | +0.06(+0.10%) |
Aug 28, 2014 | 62.94 | 63.09 | 62.83 | 62.95 | 5,649,317 | -0.21(-0.34%) |
Aug 27, 2014 | 63.25 | 63.38 | 63.05 | 63.16 | 5,603,641 | -0.05(-0.08%) |
Aug 26, 2014 | 63.39 | 63.55 | 63.18 | 63.22 | 6,843,255 | -0.12(-0.19%) |
Aug 25, 2014 | 63.49 | 63.55 | 63.16 | 63.34 | 7,368,731 | +0.11(+0.18%) |
Aug 22, 2014 | 63.05 | 63.43 | 63.03 | 63.22 | 9,204,904 | +0.08(+0.13%) |
Aug 21, 2014 | 62.78 | 63.28 | 62.69 | 63.14 | 9,373,203 | +0.36(+0.57%) |
Aug 20, 2014 | 62.52 | 62.88 | 62.52 | 62.78 | 6,043,266 | +0.09(+0.14%) |
Aug 19, 2014 | 62.44 | 62.83 | 62.34 | 62.69 | 9,066,046 | +0.19(+0.30%) |
Aug 18, 2014 | 62.16 | 62.80 | 62.03 | 62.50 | 11,145,285 | +0.50(+0.81%) |
Aug 15, 2014 | 62.34 | 62.34 | 61.57 | 62.00 | 9,790,650 | -0.13(-0.21%) |
Aug 14, 2014 | 61.86 | 62.20 | 61.74 | 62.13 | 7,822,390 | +0.36(+0.58%) |
Aug 13, 2014 | 61.90 | 62.01 | 61.60 | 61.78 | 7,217,631 | +0.05(+0.07%) |
Aug 12, 2014 | 61.79 | 62.06 | 61.57 | 61.73 | 8,693,556 | -0.05(-0.07%) |
Aug 11, 2014 | 61.59 | 62.07 | 61.43 | 61.78 | 10,799,686 | +0.40(+0.65%) |
Aug 08, 2014 | 60.69 | 61.43 | 60.68 | 61.37 | 8,198,163 | +0.61(+1.01%) |
Aug 07, 2014 | 61.43 | 61.55 | 60.66 | 60.76 | 10,436,165 | -0.72(-1.17%) |
Aug 06, 2014 | 60.20 | 61.64 | 60.10 | 61.48 | 16,934,176 | +1.27(+2.12%) |
Aug 05, 2014 | 59.89 | 60.46 | 59.88 | 60.21 | 10,546,150 | +0.14(+0.24%) |
Aug 04, 2014 | 60.24 | 60.24 | 59.64 | 60.06 | 15,780,623 | -0.33(-0.54%) |
Aug 01, 2014 | 60.09 | 61.16 | 59.77 | 60.39 | 23,887,574 | +1.77(+3.01%) |
Jul 31, 2014 | 58.96 | 59.14 | 58.61 | 58.62 | 14,606,811 | -0.64(-1.07%) |
Jul 30, 2014 | 59.67 | 59.90 | 59.24 | 59.26 | 10,942,832 | -0.37(-0.62%) |
Jul 29, 2014 | 59.96 | 60.27 | 59.63 | 59.63 | 8,475,122 | -0.46(-0.77%) |
Jul 28, 2014 | 60.21 | 60.37 | 59.78 | 60.09 | 8,912,580 | -0.23(-0.38%) |
Jul 25, 2014 | 60.67 | 60.77 | 60.18 | 60.32 | 8,300,719 | -0.53(-0.87%) |
Jul 24, 2014 | 60.74 | 60.90 | 60.54 | 60.85 | 8,273,498 | +0.20(+0.34%) |
Jul 23, 2014 | 60.90 | 61.03 | 60.51 | 60.65 | 7,768,560 | -0.08(-0.14%) |
Jul 22, 2014 | 60.87 | 61.09 | 60.48 | 60.73 | 8,000,363 | -0.14(-0.22%) |
Jul 21, 2014 | 60.90 | 60.96 | 60.62 | 60.87 | 5,848,672 | -0.20(-0.34%) |
Jul 18, 2014 | 61.07 | 61.22 | 60.77 | 61.07 | 8,582,520 | +0.11(+0.19%) |
Jul 17, 2014 | 61.40 | 61.58 | 60.95 | 60.96 | 7,708,296 | -0.41(-0.67%) |
Jul 16, 2014 | 61.34 | 61.56 | 61.22 | 61.37 | 11,792,104 | +0.25(+0.40%) |
Jul 15, 2014 | 61.31 | 61.31 | 60.99 | 61.12 | 12,812,897 | -0.05(-0.07%) |
Jul 14, 2014 | 61.20 | 61.48 | 61.15 | 61.17 | 9,023,592 | +0.12(+0.20%) |
Jul 11, 2014 | 60.97 | 61.35 | 60.93 | 61.05 | 9,996,853 | -0.34(-0.55%) |
Jul 10, 2014 | 61.13 | 61.61 | 61.07 | 61.38 | 11,681,315 | -0.05(-0.07%) |
Jul 09, 2014 | 60.67 | 61.53 | 60.55 | 61.43 | 16,102,867 | +0.83(+1.38%) |
Jul 08, 2014 | 60.20 | 60.81 | 60.11 | 60.59 | 12,111,790 | +0.28(+0.46%) |
Jul 07, 2014 | 59.99 | 60.32 | 59.92 | 60.32 | 8,509,825 | +0.16(+0.26%) |
Jul 03, 2014 | 60.12 | 60.16 | 60.16 | 60.16 | 7,313,678 | +0.32(+0.53%) |
Jul 02, 2014 | 59.84 | 60.07 | 59.75 | 59.84 | 8,339,122 | +0.21(+0.35%) |
Jul 01, 2014 | 59.32 | 59.73 | 59.05 | 59.63 | 11,175,960 | +0.52(+0.88%) |
Jun 30, 2014 | 59.44 | 59.77 | 58.99 | 59.11 | 13,690,460 | -0.32(-0.54%) |
Jun 27, 2014 | 59.12 | 59.56 | 59.06 | 59.44 | 11,932,611 | +0.30(+0.51%) |
Jun 26, 2014 | 59.60 | 59.64 | 59.11 | 59.14 | 9,633,099 | -0.53(-0.88%) |
Jun 25, 2014 | 59.45 | 59.69 | 59.16 | 59.66 | 16,710,756 | +0.23(+0.39%) |
Jun 24, 2014 | 59.74 | 59.75 | 59.36 | 59.43 | 10,841,740 | -0.38(-0.64%) |
Jun 23, 2014 | 60.22 | 60.22 | 59.69 | 59.81 | 9,224,626 | -0.31(-0.51%) |
Jun 20, 2014 | 60.50 | 60.55 | 60.04 | 60.12 | 15,507,862 | -0.23(-0.39%) |
Jun 19, 2014 | 60.06 | 60.60 | 60.02 | 60.35 | 16,594,897 | +0.34(+0.56%) |
Jun 18, 2014 | 59.75 | 60.13 | 59.52 | 60.02 | 12,771,855 | +0.16(+0.26%) |
Jun 17, 2014 | 59.88 | 60.02 | 59.68 | 59.86 | 7,095,857 | -0.08(-0.14%) |
Jun 16, 2014 | 59.81 | 60.13 | 59.50 | 59.94 | 6,986,778 | +0.04(+0.06%) |
Jun 13, 2014 | 59.97 | 60.13 | 59.80 | 59.90 | 6,932,350 | -0.09(-0.15%) |
Jun 12, 2014 | 60.04 | 60.20 | 59.94 | 59.99 | 8,676,964 | -0.23(-0.37%) |
Jun 11, 2014 | 60.21 | 60.40 | 60.08 | 60.22 | 9,909,200 | -0.07(-0.11%) |
Jun 10, 2014 | 60.20 | 60.40 | 60.17 | 60.29 | 7,502,017 | +0.09(+0.15%) |
Jun 06, 2014 | 60.24 | 60.35 | 60.04 | 60.20 | 7,341,079 | -0.06(-0.10%) |
Jun 05, 2014 | 60.26 | 60.41 | 60.15 | 60.26 | 7,694,536 | +0.19(+0.31%) |
Jun 04, 2014 | 60.17 | 60.34 | 59.90 | 60.07 | 7,207,900 | -0.05(-0.09%) |
Jun 03, 2014 | 60.20 | 60.40 | 59.87 | 60.12 | 9,239,668 | -0.32(-0.54%) |
Jun 02, 2014 | 60.67 | 60.68 | 60.39 | 60.44 | 5,754,940 | -0.32(-0.53%) |
May 30, 2014 | 60.36 | 60.81 | 60.30 | 60.77 | 9,881,063 | +0.29(+0.49%) |
May 29, 2014 | 60.25 | 60.47 | 60.23 | 60.47 | 5,154,819 | +0.23(+0.37%) |
May 28, 2014 | 60.20 | 60.38 | 60.19 | 60.25 | 5,418,607 | +0.02(+0.02%) |
May 27, 2014 | 60.59 | 60.61 | 60.21 | 60.23 | 9,310,238 | -0.33(-0.55%) |
May 23, 2014 | 60.56 | 60.56 | 60.56 | 60.56 | 5,946,294 | -0.06(-0.11%) |
May 22, 2014 | 60.45 | 60.66 | 60.21 | 60.63 | 4,888,897 | +0.09(+0.14%) |
May 21, 2014 | 60.43 | 60.68 | 60.19 | 60.54 | 8,428,677 | +0.20(+0.32%) |
May 20, 2014 | 60.19 | 60.61 | 60.15 | 60.35 | 9,382,473 | +0.23(+0.38%) |
May 19, 2014 | 60.18 | 60.21 | 59.83 | 60.12 | 8,067,312 | -0.30(-0.50%) |
May 16, 2014 | 60.65 | 60.74 | 60.17 | 60.42 | 15,367,958 | -0.15(-0.25%) |
May 15, 2014 | 61.11 | 61.20 | 60.50 | 60.57 | 12,500,038 | -0.48(-0.79%) |
May 14, 2014 | 61.48 | 61.61 | 61.02 | 61.05 | 9,129,965 | -0.33(-0.54%) |
May 13, 2014 | 61.63 | 61.66 | 61.24 | 61.38 | 8,694,913 | -0.09(-0.15%) |
May 12, 2014 | 62.14 | 62.21 | 61.46 | 61.47 | 10,438,257 | -0.50(-0.80%) |
May 09, 2014 | 61.83 | 62.28 | 61.78 | 61.97 | 9,709,961 | +0.17(+0.28%) |
May 08, 2014 | 61.72 | 61.92 | 61.54 | 61.80 | 6,157,161 | +0.05(+0.09%) |
May 07, 2014 | 61.26 | 61.78 | 61.24 | 61.75 | 8,827,193 | +0.72(+1.18%) |
May 06, 2014 | 61.50 | 61.50 | 61.02 | 61.02 | 5,750,019 | -0.43(-0.70%) |
May 05, 2014 | 61.41 | 61.59 | 61.28 | 61.45 | 6,060,670 | -0.17(-0.27%) |
May 02, 2014 | 61.84 | 62.13 | 61.49 | 61.62 | 8,813,708 | -0.32(-0.51%) |
May 01, 2014 | 61.97 | 62.03 | 61.50 | 61.93 | 7,051,880 | -0.16(-0.25%) |
Apr 30, 2014 | 61.97 | 62.24 | 61.86 | 62.09 | 8,281,385 | +0.08(+0.13%) |
Apr 29, 2014 | 62.24 | 62.39 | 61.95 | 62.01 | 9,591,342 | -0.38(-0.60%) |
Apr 28, 2014 | 61.33 | 62.41 | 61.31 | 62.38 | 15,274,823 | +1.15(+1.88%) |
Apr 25, 2014 | 61.08 | 61.36 | 60.90 | 61.23 | 9,967,752 | +0.20(+0.32%) |
Apr 24, 2014 | 60.37 | 61.19 | 60.18 | 61.04 | 12,627,794 | +0.59(+0.98%) |
Apr 23, 2014 | 60.71 | 60.71 | 59.71 | 60.44 | 12,731,594 | -0.19(-0.31%) |
Apr 22, 2014 | 60.85 | 60.94 | 60.55 | 60.63 | 12,330,574 | -0.23(-0.38%) |
Apr 21, 2014 | 61.05 | 61.05 | 60.66 | 60.86 | 8,564,425 | -0.15(-0.24%) |
Apr 17, 2014 | 60.79 | 61.01 | 61.01 | 61.01 | 11,223,013 | +0.08(+0.13%) |
Apr 16, 2014 | 60.65 | 61.10 | 60.47 | 60.93 | 11,120,048 | +0.60(+1.00%) |
Apr 15, 2014 | 60.29 | 60.51 | 60.08 | 60.32 | 12,062,091 | +0.02(+0.04%) |
Apr 14, 2014 | 60.44 | 60.59 | 60.08 | 60.30 | 9,522,263 | +0.04(+0.06%) |
Apr 11, 2014 | 60.43 | 60.94 | 60.07 | 60.26 | 15,855,624 | -0.25(-0.41%) |
Apr 10, 2014 | 60.88 | 61.29 | 60.36 | 60.51 | 16,277,477 | -0.30(-0.49%) |
Apr 09, 2014 | 61.04 | 61.37 | 60.68 | 60.81 | 15,440,084 | +0.10(+0.17%) |
Apr 08, 2014 | 60.08 | 60.73 | 59.71 | 60.70 | 15,916,519 | +0.64(+1.07%) |
Apr 07, 2014 | 59.71 | 60.50 | 59.64 | 60.06 | 17,710,214 | +0.54(+0.90%) |
Apr 04, 2014 | 60.05 | 60.11 | 59.51 | 59.52 | 11,591,499 | -0.25(-0.41%) |
Apr 03, 2014 | 59.91 | 60.13 | 59.64 | 59.77 | 7,566,212 | -0.02(-0.04%) |
Apr 02, 2014 | 59.84 | 59.94 | 59.55 | 59.79 | 9,008,792 | -0.16(-0.26%) |
Apr 01, 2014 | 60.14 | 60.32 | 59.85 | 59.95 | 11,018,732 | -0.19(-0.32%) |
Mar 31, 2014 | 59.70 | 60.32 | 59.36 | 60.14 | 11,361,161 | +0.63(+1.05%) |
Mar 28, 2014 | 59.65 | 59.94 | 59.34 | 59.52 | 8,594,803 | +0.08(+0.14%) |
Mar 27, 2014 | 59.36 | 60.02 | 59.23 | 59.44 | 10,854,816 | +0.11(+0.19%) |
Mar 26, 2014 | 59.72 | 59.83 | 59.20 | 59.32 | 11,023,495 | -0.23(-0.39%) |
Mar 25, 2014 | 59.34 | 59.69 | 59.28 | 59.55 | 11,885,993 | +0.38(+0.64%) |
Mar 24, 2014 | 58.57 | 59.57 | 58.55 | 59.17 | 15,010,916 | +1.06(+1.82%) |
Mar 21, 2014 | 58.98 | 59.51 | 58.11 | 58.11 | 28,477,594 | -0.33(-0.56%) |
Mar 20, 2014 | 58.73 | 58.90 | 58.32 | 58.44 | 11,591,210 | -0.34(-0.58%) |
Mar 19, 2014 | 59.46 | 59.63 | 58.58 | 58.79 | 11,523,993 | -0.74(-1.24%) |
Mar 18, 2014 | 59.58 | 59.76 | 59.33 | 59.52 | 10,266,267 | -0.05(-0.09%) |
Mar 17, 2014 | 58.97 | 59.66 | 58.97 | 59.58 | 11,324,350 | +0.64(+1.09%) |
Mar 14, 2014 | 59.02 | 59.12 | 58.70 | 58.94 | 19,901,554 | -0.16(-0.27%) |
Mar 13, 2014 | 59.19 | 59.52 | 59.09 | 59.09 | 12,958,880 | -0.04(-0.06%) |
Mar 12, 2014 | 58.70 | 59.29 | 58.67 | 59.13 | 10,009,394 | +0.22(+0.37%) |
Mar 11, 2014 | 58.64 | 59.24 | 58.63 | 58.91 | 8,838,197 | +0.31(+0.53%) |
Mar 10, 2014 | 58.42 | 58.63 | 58.35 | 58.60 | 7,008,566 | +0.11(+0.19%) |
Mar 07, 2014 | 58.51 | 58.65 | 58.29 | 58.49 | 7,860,342 | +0.24(+0.41%) |
Mar 06, 2014 | 58.23 | 58.54 | 58.08 | 58.25 | 8,677,908 | +0.18(+0.31%) |
Mar 05, 2014 | 58.44 | 58.51 | 57.87 | 58.07 | 11,357,160 | -0.47(-0.80%) |
Mar 04, 2014 | 58.27 | 58.74 | 58.13 | 58.54 | 11,131,992 | +0.72(+1.25%) |
Mar 03, 2014 | 58.40 | 58.51 | 57.72 | 57.82 | 11,522,918 | -0.88(-1.50%) |
Feb 28, 2014 | 58.38 | 58.88 | 58.21 | 58.70 | 11,377,452 | +0.35(+0.60%) |
Feb 27, 2014 | 58.03 | 58.38 | 57.87 | 58.35 | 8,777,331 | +0.25(+0.42%) |
Feb 26, 2014 | 58.38 | 58.78 | 58.07 | 58.10 | 10,404,281 | -0.19(-0.33%) |
Feb 25, 2014 | 58.00 | 58.44 | 57.76 | 58.29 | 10,958,531 | +0.19(+0.33%) |
Feb 24, 2014 | 57.98 | 58.78 | 57.93 | 58.10 | 10,504,447 | -0.08(-0.14%) |
Feb 21, 2014 | 58.24 | 58.87 | 58.14 | 58.18 | 10,849,370 | +0.04(+0.06%) |
Feb 20, 2014 | 58.17 | 58.53 | 57.83 | 58.14 | 11,081,086 | -0.16(-0.28%) |
Feb 19, 2014 | 57.94 | 58.92 | 57.87 | 58.31 | 11,712,579 | +0.13(+0.22%) |
Feb 18, 2014 | 59.31 | 59.42 | 57.88 | 58.18 | 21,106,908 | -1.07(-1.80%) |
Feb 14, 2014 | 57.97 | 59.25 | 59.25 | 59.25 | 14,462,325 | +1.19(+2.06%) |
Feb 13, 2014 | 57.53 | 58.14 | 57.46 | 58.05 | 9,944,173 | +0.23(+0.40%) |
Feb 12, 2014 | 58.30 | 58.60 | 57.50 | 57.82 | 14,767,284 | -1.01(-1.71%) |
Feb 11, 2014 | 58.28 | 59.03 | 57.94 | 58.83 | 14,071,757 | +0.60(+1.04%) |
Feb 10, 2014 | 57.78 | 58.27 | 57.60 | 58.23 | 12,005,713 | +0.54(+0.93%) |
Feb 07, 2014 | 57.45 | 57.75 | 57.27 | 57.69 | 9,784,699 | +0.31(+0.53%) |
Feb 06, 2014 | 57.11 | 57.45 | 57.07 | 57.38 | 10,479,240 | +0.34(+0.59%) |
Feb 05, 2014 | 56.67 | 57.31 | 56.47 | 57.05 | 13,044,701 | +0.27(+0.47%) |
Feb 04, 2014 | 56.71 | 57.00 | 56.26 | 56.78 | 16,154,974 | +0.29(+0.52%) |
Feb 03, 2014 | 57.23 | 57.28 | 56.41 | 56.49 | 19,151,944 | -0.69(-1.20%) |
Jan 31, 2014 | 56.73 | 57.60 | 56.16 | 57.17 | 17,416,970 | -0.19(-0.33%) |
Jan 30, 2014 | 58.24 | 58.24 | 57.29 | 57.36 | 12,663,138 | -0.57(-0.99%) |
Jan 29, 2014 | 58.80 | 58.80 | 57.74 | 57.94 | 18,014,186 | -1.10(-1.86%) |
Jan 28, 2014 | 58.70 | 59.34 | 58.53 | 59.03 | 13,481,690 | +0.48(+0.82%) |
Jan 27, 2014 | 59.13 | 59.17 | 58.52 | 58.55 | 13,930,683 | -0.53(-0.90%) |
Jan 24, 2014 | 59.20 | 60.97 | 58.99 | 59.08 | 27,057,786 | +0.70(+1.20%) |
Jan 23, 2014 | 58.73 | 58.93 | 58.29 | 58.38 | 16,967,076 | -0.74(-1.25%) |
Jan 22, 2014 | 59.38 | 59.61 | 58.99 | 59.12 | 11,331,430 | -0.26(-0.44%) |
Jan 21, 2014 | 59.69 | 59.78 | 58.91 | 59.38 | 17,707,494 | +0.22(+0.38%) |
Jan 17, 2014 | 59.56 | 59.16 | 59.16 | 59.16 | 18,403,482 | -0.50(-0.84%) |
Jan 16, 2014 | 59.73 | 59.86 | 59.44 | 59.66 | 15,761,278 | -0.17(-0.28%) |
Jan 15, 2014 | 59.89 | 60.12 | 59.43 | 59.83 | 11,101,484 | -0.06(-0.10%) |
Jan 14, 2014 | 59.29 | 59.93 | 59.29 | 59.89 | 11,792,167 | +0.64(+1.07%) |
Jan 13, 2014 | 59.26 | 59.62 | 59.02 | 59.26 | 12,477,242 | -0.21(-0.36%) |
Jan 10, 2014 | 59.69 | 59.91 | 59.40 | 59.47 | 11,412,696 | -0.09(-0.15%) |
Jan 09, 2014 | 59.65 | 59.84 | 59.27 | 59.56 | 14,628,221 | +0.13(+0.22%) |
Jan 08, 2014 | 59.97 | 60.10 | 59.29 | 59.43 | 18,163,286 | -0.87(-1.45%) |
Jan 07, 2014 | 59.77 | 60.42 | 59.71 | 60.30 | 9,665,239 | +0.58(+0.97%) |
Jan 06, 2014 | 59.70 | 59.97 | 59.47 | 59.72 | 9,732,565 | +0.14(+0.24%) |
Jan 03, 2014 | 59.81 | 59.88 | 59.39 | 59.58 | 9,351,647 | -0.07(-0.11%) |