Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.87 | 60.98 | 60.39 | 60.50 | 502,911 | -0.69(-1.12%) |
Nov 26, 2014 | 61.13 | 61.19 | 61.19 | 61.19 | 1,225,984 | +0.28(+0.45%) |
Nov 25, 2014 | 60.87 | 61.13 | 60.85 | 60.91 | 1,046,537 | +0.38(+0.63%) |
Nov 24, 2014 | 60.63 | 60.76 | 60.29 | 60.54 | 1,203,748 | +0.86(+1.44%) |
Nov 21, 2014 | 59.98 | 60.04 | 59.58 | 59.68 | 847,155 | +0.64(+1.08%) |
Nov 20, 2014 | 58.63 | 59.18 | 58.57 | 59.04 | 640,692 | -0.09(-0.15%) |
Nov 19, 2014 | 59.49 | 59.51 | 58.89 | 59.12 | 996,204 | +0.10(+0.17%) |
Nov 18, 2014 | 58.62 | 59.31 | 58.50 | 59.02 | 1,696,470 | +0.93(+1.60%) |
Nov 17, 2014 | 57.70 | 58.20 | 57.62 | 58.09 | 1,287,537 | +0.55(+0.96%) |
Nov 14, 2014 | 56.97 | 57.62 | 56.96 | 57.54 | 457,326 | +0.22(+0.38%) |
Nov 13, 2014 | 56.94 | 57.62 | 56.93 | 57.33 | 724,423 | +0.15(+0.27%) |
Nov 12, 2014 | 57.09 | 57.51 | 57.00 | 57.17 | 1,102,678 | -0.75(-1.29%) |
Nov 11, 2014 | 57.76 | 58.04 | 57.56 | 57.92 | 550,820 | +0.03(+0.06%) |
Nov 10, 2014 | 57.64 | 57.99 | 57.51 | 57.89 | 892,090 | +0.37(+0.64%) |
Nov 07, 2014 | 57.31 | 57.61 | 57.14 | 57.52 | 1,661,414 | -0.55(-0.95%) |
Nov 06, 2014 | 57.92 | 58.30 | 57.71 | 58.07 | 784,802 | +0.23(+0.40%) |
Nov 05, 2014 | 57.83 | 58.02 | 57.51 | 57.83 | 869,385 | +0.26(+0.45%) |
Nov 04, 2014 | 57.47 | 57.82 | 57.25 | 57.58 | 1,272,017 | -0.22(-0.37%) |
Nov 03, 2014 | 57.83 | 57.89 | 57.51 | 57.79 | 2,174,123 | -0.83(-1.41%) |
Oct 31, 2014 | 57.85 | 58.64 | 57.64 | 58.62 | 2,209,002 | +1.56(+2.73%) |
Oct 30, 2014 | 56.38 | 57.34 | 56.35 | 57.06 | 3,239,032 | +0.13(+0.23%) |
Oct 29, 2014 | 57.37 | 57.58 | 56.77 | 56.93 | 3,564,459 | -0.70(-1.21%) |
Oct 28, 2014 | 57.28 | 57.66 | 57.15 | 57.63 | 1,209,698 | +1.35(+2.40%) |
Oct 27, 2014 | 55.69 | 56.51 | 56.51 | 56.28 | 1,024,077 | -0.23(-0.41%) |
Oct 24, 2014 | 56.62 | 56.74 | 56.29 | 56.51 | 791,868 | -0.41(-0.73%) |
Oct 23, 2014 | 56.19 | 57.16 | 56.10 | 56.92 | 1,631,141 | +1.74(+3.15%) |
Oct 22, 2014 | 55.89 | 56.12 | 55.16 | 55.18 | 2,015,159 | -1.66(-2.92%) |
Oct 21, 2014 | 56.13 | 56.94 | 56.12 | 56.84 | 1,740,757 | +0.34(+0.59%) |
Oct 20, 2014 | 56.56 | 56.60 | 55.30 | 56.51 | 3,344,305 | -2.85(-4.80%) |
Oct 17, 2014 | 58.84 | 59.55 | 58.59 | 59.36 | 1,447,568 | +2.19(+3.82%) |
Oct 16, 2014 | 56.55 | 57.53 | 56.46 | 57.17 | 3,430,406 | -1.37(-2.34%) |
Oct 15, 2014 | 58.43 | 58.60 | 57.21 | 58.54 | 1,887,159 | -0.49(-0.83%) |
Oct 14, 2014 | 59.06 | 59.48 | 58.92 | 59.03 | 2,843,219 | +0.31(+0.53%) |
Oct 13, 2014 | 58.96 | 59.54 | 58.70 | 58.72 | 1,318,059 | -0.46(-0.77%) |
Oct 10, 2014 | 59.23 | 59.92 | 59.14 | 59.18 | 3,787,245 | -0.12(-0.20%) |
Oct 09, 2014 | 60.04 | 60.27 | 59.25 | 59.30 | 1,520,300 | -0.25(-0.42%) |
Oct 08, 2014 | 58.66 | 59.69 | 58.43 | 59.55 | 3,507,622 | -1.03(-1.70%) |
Oct 07, 2014 | 61.13 | 61.25 | 60.56 | 60.58 | 1,357,048 | -0.77(-1.26%) |
Oct 06, 2014 | 61.08 | 61.69 | 61.04 | 61.35 | 1,623,338 | +0.20(+0.32%) |
Oct 03, 2014 | 60.92 | 61.39 | 60.84 | 61.16 | 1,092,098 | -0.28(-0.46%) |
Oct 02, 2014 | 61.16 | 61.55 | 60.86 | 61.44 | 1,405,448 | +0.13(+0.21%) |
Oct 01, 2014 | 61.81 | 61.82 | 61.16 | 61.31 | 1,403,589 | -0.77(-1.25%) |
Sep 30, 2014 | 61.83 | 62.20 | 61.65 | 62.08 | 1,605,869 | -0.25(-0.40%) |
Sep 29, 2014 | 62.00 | 62.58 | 61.93 | 62.33 | 1,081,169 | -0.60(-0.96%) |
Sep 26, 2014 | 62.82 | 62.95 | 62.44 | 62.94 | 485,557 | +0.68(+1.09%) |
Sep 25, 2014 | 62.69 | 62.81 | 62.02 | 62.26 | 1,962,536 | -1.32(-2.07%) |
Sep 24, 2014 | 62.73 | 63.64 | 62.63 | 63.57 | 1,268,519 | +0.20(+0.31%) |
Sep 23, 2014 | 64.05 | 64.30 | 63.35 | 63.37 | 1,168,400 | -0.73(-1.14%) |
Sep 22, 2014 | 64.28 | 64.29 | 63.90 | 64.11 | 1,369,440 | +0.46(+0.73%) |
Sep 19, 2014 | 64.00 | 64.06 | 63.53 | 63.64 | 3,799,065 | -2.91(-4.37%) |
Sep 18, 2014 | 66.10 | 66.65 | 66.10 | 66.55 | 366,736 | +0.71(+1.08%) |
Sep 17, 2014 | 66.25 | 66.38 | 65.79 | 65.84 | 691,199 | -0.71(-1.07%) |
Sep 16, 2014 | 66.00 | 66.68 | 65.96 | 66.55 | 727,482 | -0.24(-0.36%) |
Sep 15, 2014 | 66.84 | 66.99 | 66.60 | 66.79 | 545,144 | +0.17(+0.26%) |
Sep 12, 2014 | 66.45 | 66.75 | 66.15 | 66.62 | 659,030 | -0.18(-0.27%) |
Sep 11, 2014 | 66.45 | 66.96 | 66.40 | 66.80 | 874,692 | -0.10(-0.15%) |
Sep 10, 2014 | 66.65 | 67.01 | 66.48 | 66.90 | 1,083,196 | +0.13(+0.19%) |
Sep 09, 2014 | 66.75 | 67.08 | 66.57 | 66.77 | 696,858 | -0.55(-0.82%) |
Sep 08, 2014 | 67.26 | 67.65 | 67.03 | 67.32 | 798,355 | +0.27(+0.40%) |
Sep 05, 2014 | 66.75 | 67.09 | 66.39 | 67.06 | 809,152 | +0.46(+0.70%) |
Sep 04, 2014 | 66.58 | 67.08 | 66.52 | 66.59 | 1,112,772 | -0.28(-0.42%) |
Sep 03, 2014 | 66.85 | 67.07 | 66.72 | 66.88 | 1,045,187 | -0.70(-1.03%) |
Sep 02, 2014 | 67.45 | 67.65 | 67.21 | 67.57 | 919,090 | +0.52(+0.78%) |
Aug 29, 2014 | 67.02 | 67.05 | 67.05 | 67.05 | 760,254 | +0.04(+0.06%) |
Aug 28, 2014 | 67.01 | 67.22 | 66.76 | 67.01 | 847,833 | -1.13(-1.65%) |
Aug 27, 2014 | 68.15 | 68.18 | 67.96 | 68.13 | 611,684 | +0.33(+0.48%) |
Aug 26, 2014 | 67.70 | 68.05 | 67.65 | 67.81 | 476,000 | +0.29(+0.43%) |
Aug 25, 2014 | 67.26 | 67.76 | 67.13 | 67.51 | 1,055,813 | +1.07(+1.61%) |
Aug 22, 2014 | 66.72 | 66.77 | 66.26 | 66.45 | 762,025 | -0.63(-0.94%) |
Aug 21, 2014 | 66.45 | 67.16 | 66.45 | 67.07 | 946,242 | +0.48(+0.72%) |
Aug 20, 2014 | 66.01 | 66.76 | 66.01 | 66.59 | 1,206,738 | -0.47(-0.71%) |
Aug 19, 2014 | 67.00 | 67.16 | 66.86 | 67.07 | 534,381 | +0.58(+0.87%) |
Aug 18, 2014 | 66.35 | 66.60 | 66.16 | 66.49 | 568,016 | +0.83(+1.26%) |
Aug 15, 2014 | 66.75 | 66.80 | 65.16 | 65.66 | 1,422,986 | -0.65(-0.99%) |
Aug 14, 2014 | 66.41 | 66.56 | 66.22 | 66.32 | 519,189 | +0.02(+0.03%) |
Aug 13, 2014 | 66.33 | 66.38 | 65.85 | 66.30 | 1,203,716 | -0.03(-0.04%) |
Aug 12, 2014 | 66.49 | 66.59 | 65.98 | 66.33 | 1,212,982 | -0.47(-0.71%) |
Aug 11, 2014 | 66.55 | 67.06 | 66.36 | 66.80 | 1,006,110 | +0.65(+0.99%) |
Aug 08, 2014 | 65.70 | 66.16 | 65.52 | 66.15 | 758,636 | +0.26(+0.39%) |
Aug 07, 2014 | 66.96 | 67.06 | 65.65 | 65.89 | 704,600 | -0.40(-0.61%) |
Aug 06, 2014 | 65.77 | 66.61 | 65.77 | 66.29 | 1,177,538 | -0.22(-0.32%) |
Aug 05, 2014 | 66.98 | 67.01 | 66.37 | 66.51 | 666,906 | +0.15(+0.22%) |
Aug 04, 2014 | 66.09 | 66.48 | 65.66 | 66.36 | 1,252,946 | -0.24(-0.36%) |
Aug 01, 2014 | 66.72 | 67.19 | 66.48 | 66.60 | 1,762,662 | -0.93(-1.38%) |
Jul 31, 2014 | 68.10 | 68.31 | 67.52 | 67.53 | 957,575 | -1.57(-2.27%) |
Jul 30, 2014 | 69.19 | 69.29 | 68.66 | 69.10 | 690,880 | +0.00(+0.00%) |
Jul 29, 2014 | 69.29 | 69.55 | 68.93 | 69.10 | 726,627 | -0.15(-0.21%) |
Jul 28, 2014 | 69.35 | 69.43 | 68.78 | 69.24 | 1,433,138 | -0.17(-0.25%) |
Jul 25, 2014 | 69.72 | 69.86 | 68.93 | 69.41 | 1,068,679 | -0.96(-1.37%) |
Jul 24, 2014 | 70.40 | 70.52 | 70.01 | 70.38 | 914,695 | -0.43(-0.61%) |
Jul 23, 2014 | 71.13 | 71.15 | 70.79 | 70.81 | 762,237 | +0.48(+0.69%) |
Jul 22, 2014 | 70.02 | 70.56 | 69.96 | 70.33 | 781,949 | +0.44(+0.63%) |
Jul 21, 2014 | 69.71 | 70.04 | 69.54 | 69.89 | 1,002,587 | -0.09(-0.12%) |
Jul 18, 2014 | 69.39 | 70.11 | 69.22 | 69.97 | 1,315,987 | +0.56(+0.81%) |
Jul 17, 2014 | 69.85 | 70.09 | 68.63 | 69.41 | 4,079,974 | +0.89(+1.31%) |
Jul 16, 2014 | 67.44 | 68.67 | 67.31 | 68.52 | 2,810,093 | +1.31(+1.95%) |
Jul 15, 2014 | 67.30 | 67.62 | 67.01 | 67.21 | 763,786 | -0.82(-1.20%) |
Jul 14, 2014 | 68.18 | 68.24 | 67.82 | 68.03 | 608,452 | +1.10(+1.65%) |
Jul 11, 2014 | 66.45 | 67.07 | 66.29 | 66.93 | 663,692 | +0.00(+0.00%) |
Jul 10, 2014 | 66.55 | 67.09 | 66.52 | 66.93 | 580,986 | -0.62(-0.92%) |
Jul 09, 2014 | 67.50 | 67.68 | 67.27 | 67.55 | 735,770 | +0.50(+0.74%) |
Jul 08, 2014 | 67.24 | 67.44 | 66.92 | 67.05 | 669,802 | -0.89(-1.32%) |
Jul 07, 2014 | 67.89 | 68.05 | 67.63 | 67.94 | 790,689 | +0.62(+0.92%) |
Jul 03, 2014 | 66.89 | 67.32 | 67.32 | 67.32 | 420,400 | +0.65(+0.97%) |
Jul 02, 2014 | 66.72 | 66.86 | 66.53 | 66.68 | 740,632 | +0.09(+0.13%) |
Jul 01, 2014 | 66.12 | 66.90 | 66.04 | 66.59 | 998,762 | +0.34(+0.52%) |
Jun 30, 2014 | 66.63 | 66.80 | 66.19 | 66.25 | 1,182,247 | +0.08(+0.12%) |
Jun 27, 2014 | 65.99 | 66.20 | 65.84 | 66.17 | 465,133 | +0.25(+0.38%) |
Jun 26, 2014 | 66.20 | 66.20 | 65.49 | 65.92 | 915,579 | -0.46(-0.69%) |
Jun 25, 2014 | 66.34 | 66.78 | 66.27 | 66.38 | 974,061 | -0.25(-0.37%) |
Jun 24, 2014 | 66.73 | 67.12 | 66.61 | 66.63 | 350,348 | -0.20(-0.30%) |
Jun 23, 2014 | 67.03 | 67.06 | 66.52 | 66.82 | 605,393 | -0.04(-0.06%) |
Jun 20, 2014 | 66.79 | 67.03 | 66.67 | 66.87 | 1,129,767 | -0.51(-0.75%) |
Jun 19, 2014 | 67.70 | 67.80 | 67.27 | 67.38 | 809,321 | +0.09(+0.14%) |
Jun 18, 2014 | 67.00 | 67.33 | 66.74 | 67.28 | 485,958 | +0.89(+1.35%) |
Jun 17, 2014 | 66.30 | 66.54 | 66.21 | 66.39 | 509,055 | +0.22(+0.34%) |
Jun 16, 2014 | 66.09 | 66.47 | 65.96 | 66.16 | 762,482 | +0.80(+1.22%) |
Jun 13, 2014 | 65.37 | 65.65 | 65.14 | 65.36 | 451,389 | +0.53(+0.82%) |
Jun 12, 2014 | 64.69 | 64.90 | 64.58 | 64.83 | 1,025,790 | +0.36(+0.56%) |
Jun 11, 2014 | 64.48 | 64.55 | 64.30 | 64.47 | 330,147 | -0.09(-0.13%) |
Jun 10, 2014 | 64.45 | 64.56 | 64.26 | 64.55 | 787,850 | -0.20(-0.31%) |
Jun 06, 2014 | 64.93 | 64.95 | 64.50 | 64.75 | 1,292,976 | -0.42(-0.65%) |
Jun 05, 2014 | 64.71 | 65.30 | 64.50 | 65.17 | 674,429 | +0.32(+0.49%) |
Jun 04, 2014 | 64.93 | 65.16 | 64.74 | 64.85 | 1,555,036 | -0.83(-1.27%) |
Jun 03, 2014 | 65.48 | 65.79 | 65.39 | 65.69 | 479,161 | +0.49(+0.75%) |
Jun 02, 2014 | 65.50 | 65.54 | 65.08 | 65.20 | 604,436 | -0.62(-0.94%) |
May 30, 2014 | 65.91 | 66.00 | 65.65 | 65.82 | 445,670 | +0.02(+0.03%) |
May 29, 2014 | 65.62 | 65.92 | 65.55 | 65.80 | 901,514 | +0.16(+0.25%) |
May 28, 2014 | 65.82 | 65.84 | 65.28 | 65.64 | 880,005 | +0.31(+0.47%) |
May 27, 2014 | 65.54 | 65.57 | 65.06 | 65.33 | 813,890 | +1.17(+1.82%) |
May 23, 2014 | 63.80 | 64.16 | 64.16 | 64.16 | 753,397 | +0.11(+0.17%) |
May 22, 2014 | 63.99 | 64.23 | 63.84 | 64.05 | 715,369 | +0.24(+0.37%) |
May 21, 2014 | 63.36 | 63.83 | 63.31 | 63.81 | 673,698 | +0.61(+0.96%) |
May 20, 2014 | 63.45 | 63.72 | 62.88 | 63.20 | 879,595 | -0.52(-0.81%) |
May 19, 2014 | 63.53 | 63.76 | 63.23 | 63.72 | 1,954,139 | -0.33(-0.51%) |
May 16, 2014 | 63.94 | 64.06 | 63.56 | 64.05 | 747,749 | +0.03(+0.04%) |
May 15, 2014 | 64.68 | 64.70 | 63.83 | 64.02 | 1,147,775 | -0.84(-1.29%) |
May 14, 2014 | 64.92 | 65.33 | 64.86 | 64.86 | 1,285,851 | +0.30(+0.46%) |
May 13, 2014 | 65.05 | 65.05 | 64.49 | 64.56 | 900,118 | -0.31(-0.48%) |
May 12, 2014 | 64.79 | 65.07 | 64.69 | 64.87 | 1,007,264 | +0.96(+1.51%) |
May 09, 2014 | 63.77 | 64.19 | 63.47 | 63.91 | 1,909,955 | -0.60(-0.93%) |
May 08, 2014 | 65.14 | 65.25 | 64.34 | 64.51 | 2,266,531 | -1.61(-2.43%) |
May 07, 2014 | 66.21 | 66.48 | 65.80 | 66.11 | 991,658 | +0.22(+0.33%) |
May 06, 2014 | 66.67 | 66.71 | 65.84 | 65.90 | 1,340,589 | -0.42(-0.64%) |
May 05, 2014 | 65.98 | 66.60 | 65.79 | 66.32 | 994,906 | -1.28(-1.89%) |
May 02, 2014 | 67.06 | 67.95 | 66.98 | 67.59 | 1,022,873 | -0.52(-0.77%) |
May 01, 2014 | 68.35 | 68.57 | 68.03 | 68.12 | 583,223 | -0.30(-0.44%) |
Apr 30, 2014 | 67.92 | 68.45 | 67.77 | 68.42 | 1,260,020 | +1.29(+1.93%) |
Apr 29, 2014 | 66.96 | 67.41 | 66.77 | 67.13 | 854,133 | +0.98(+1.48%) |
Apr 28, 2014 | 66.22 | 66.40 | 65.73 | 66.15 | 1,193,237 | +0.35(+0.54%) |
Apr 25, 2014 | 66.56 | 66.57 | 65.68 | 65.79 | 1,075,275 | -1.00(-1.49%) |
Apr 24, 2014 | 67.01 | 67.18 | 66.40 | 66.79 | 1,249,083 | -0.42(-0.63%) |
Apr 23, 2014 | 67.30 | 67.40 | 66.94 | 67.21 | 592,323 | -0.14(-0.20%) |
Apr 22, 2014 | 67.53 | 67.76 | 67.26 | 67.35 | 986,457 | -0.30(-0.44%) |
Apr 21, 2014 | 67.44 | 67.74 | 67.02 | 67.64 | 660,182 | +0.25(+0.38%) |
Apr 17, 2014 | 67.06 | 67.39 | 67.39 | 67.39 | 1,886,931 | -1.56(-2.27%) |
Apr 16, 2014 | 67.71 | 69.01 | 67.45 | 68.95 | 1,242,115 | +1.37(+2.02%) |
Apr 15, 2014 | 67.47 | 67.75 | 66.55 | 67.58 | 1,337,270 | -0.06(-0.09%) |
Apr 14, 2014 | 66.81 | 67.68 | 66.57 | 67.64 | 980,061 | +1.25(+1.88%) |
Apr 11, 2014 | 66.69 | 67.04 | 66.34 | 66.39 | 838,096 | -1.31(-1.93%) |
Apr 10, 2014 | 68.79 | 68.83 | 67.36 | 67.70 | 1,174,005 | -1.10(-1.60%) |
Apr 09, 2014 | 68.43 | 68.84 | 67.91 | 68.80 | 1,652,250 | +0.83(+1.22%) |
Apr 08, 2014 | 67.43 | 68.20 | 67.31 | 67.97 | 887,182 | +0.84(+1.25%) |
Apr 07, 2014 | 67.76 | 67.89 | 66.82 | 67.14 | 1,164,481 | -0.94(-1.38%) |
Apr 04, 2014 | 68.24 | 68.73 | 67.90 | 68.07 | 1,420,755 | -0.17(-0.25%) |
Apr 03, 2014 | 68.52 | 68.59 | 68.12 | 68.24 | 592,908 | -0.18(-0.26%) |
Apr 02, 2014 | 68.72 | 68.78 | 67.92 | 68.42 | 1,584,807 | -0.66(-0.95%) |
Apr 01, 2014 | 68.82 | 69.13 | 68.66 | 69.08 | 1,111,092 | +0.39(+0.57%) |
Mar 31, 2014 | 68.59 | 69.15 | 68.34 | 68.69 | 793,049 | +0.73(+1.07%) |
Mar 28, 2014 | 67.78 | 68.22 | 67.64 | 67.97 | 837,893 | +0.79(+1.18%) |
Mar 27, 2014 | 67.11 | 67.73 | 66.97 | 67.17 | 2,330,679 | +0.15(+0.23%) |
Mar 26, 2014 | 67.02 | 67.08 | 66.47 | 67.02 | 1,621,860 | +0.53(+0.80%) |
Mar 25, 2014 | 66.05 | 66.61 | 65.82 | 66.49 | 802,614 | +0.67(+1.01%) |
Mar 24, 2014 | 65.79 | 65.96 | 65.24 | 65.82 | 911,464 | +0.45(+0.69%) |
Mar 21, 2014 | 65.31 | 66.16 | 65.27 | 65.37 | 1,165,320 | +0.35(+0.53%) |
Mar 20, 2014 | 64.39 | 65.11 | 64.35 | 65.03 | 658,381 | -0.30(-0.45%) |
Mar 19, 2014 | 65.72 | 65.97 | 64.72 | 65.32 | 1,868,005 | -0.60(-0.91%) |
Mar 18, 2014 | 65.27 | 66.01 | 65.22 | 65.92 | 782,987 | +0.71(+1.09%) |
Mar 17, 2014 | 65.10 | 65.56 | 64.99 | 65.21 | 1,409,963 | +1.57(+2.47%) |
Mar 14, 2014 | 63.44 | 64.16 | 63.43 | 63.64 | 2,089,079 | +0.39(+0.61%) |
Mar 13, 2014 | 65.11 | 65.20 | 63.01 | 63.25 | 1,593,637 | -1.63(-2.51%) |
Mar 12, 2014 | 64.94 | 65.11 | 64.65 | 64.88 | 1,082,521 | -0.59(-0.90%) |
Mar 11, 2014 | 65.65 | 66.06 | 65.34 | 65.47 | 1,059,483 | +0.12(+0.18%) |
Mar 10, 2014 | 65.52 | 65.74 | 64.94 | 65.35 | 437,699 | -0.70(-1.06%) |
Mar 07, 2014 | 66.63 | 66.68 | 65.75 | 66.06 | 868,195 | -0.91(-1.36%) |
Mar 06, 2014 | 66.98 | 67.16 | 66.76 | 66.97 | 793,303 | +0.83(+1.25%) |
Mar 05, 2014 | 66.32 | 66.55 | 66.04 | 66.14 | 1,114,349 | -0.57(-0.85%) |
Mar 04, 2014 | 66.83 | 66.94 | 66.52 | 66.71 | 786,366 | +1.03(+1.57%) |
Mar 03, 2014 | 66.56 | 66.72 | 65.50 | 65.68 | 1,291,128 | -2.15(-3.18%) |
Feb 28, 2014 | 67.90 | 68.42 | 67.46 | 67.83 | 1,391,215 | +0.46(+0.69%) |
Feb 27, 2014 | 66.86 | 67.46 | 66.79 | 67.37 | 643,530 | +0.18(+0.26%) |
Feb 26, 2014 | 67.46 | 67.75 | 66.98 | 67.19 | 831,298 | -0.24(-0.35%) |
Feb 25, 2014 | 67.64 | 67.84 | 67.16 | 67.42 | 1,221,840 | +0.26(+0.39%) |
Feb 24, 2014 | 67.19 | 67.61 | 66.89 | 67.16 | 563,193 | +0.27(+0.40%) |
Feb 21, 2014 | 67.20 | 67.52 | 66.88 | 66.89 | 856,320 | -0.22(-0.33%) |
Feb 20, 2014 | 66.95 | 67.20 | 66.64 | 67.11 | 920,602 | -0.08(-0.11%) |
Feb 19, 2014 | 67.62 | 67.99 | 67.15 | 67.19 | 1,851,390 | -0.61(-0.90%) |
Feb 18, 2014 | 68.13 | 68.13 | 67.69 | 67.80 | 1,312,321 | +0.08(+0.12%) |
Feb 14, 2014 | 67.31 | 67.71 | 67.71 | 67.71 | 1,009,456 | +0.83(+1.24%) |
Feb 13, 2014 | 65.87 | 66.95 | 65.87 | 66.88 | 774,380 | +0.98(+1.49%) |
Feb 12, 2014 | 65.48 | 66.16 | 65.48 | 65.90 | 1,519,899 | -0.06(-0.09%) |
Feb 11, 2014 | 65.07 | 66.09 | 65.05 | 65.96 | 969,091 | +1.50(+2.32%) |
Feb 10, 2014 | 64.56 | 64.63 | 64.37 | 64.47 | 501,156 | -0.32(-0.50%) |
Feb 07, 2014 | 64.54 | 64.80 | 64.13 | 64.79 | 569,994 | +0.35(+0.54%) |
Feb 06, 2014 | 63.74 | 64.80 | 63.68 | 64.44 | 841,891 | +1.06(+1.67%) |
Feb 05, 2014 | 63.10 | 63.60 | 63.02 | 63.39 | 1,323,263 | -0.25(-0.39%) |
Feb 04, 2014 | 63.84 | 63.89 | 63.46 | 63.63 | 831,555 | +0.19(+0.31%) |
Feb 03, 2014 | 64.37 | 64.54 | 63.36 | 63.44 | 1,396,585 | -1.12(-1.74%) |
Jan 31, 2014 | 64.15 | 64.92 | 63.90 | 64.56 | 1,563,310 | -1.01(-1.55%) |
Jan 30, 2014 | 65.61 | 65.80 | 65.08 | 65.57 | 1,106,792 | +0.59(+0.91%) |
Jan 29, 2014 | 64.99 | 65.68 | 64.78 | 64.98 | 844,532 | -0.54(-0.83%) |
Jan 28, 2014 | 65.08 | 65.68 | 65.02 | 65.52 | 1,708,528 | -0.17(-0.26%) |
Jan 27, 2014 | 66.35 | 66.39 | 65.52 | 65.69 | 994,376 | +0.24(+0.37%) |
Jan 24, 2014 | 66.39 | 66.49 | 65.26 | 65.45 | 2,849,951 | -1.84(-2.74%) |
Jan 23, 2014 | 67.00 | 67.35 | 66.72 | 67.29 | 3,142,647 | -0.35(-0.51%) |
Jan 22, 2014 | 67.88 | 68.07 | 67.37 | 67.64 | 5,698,009 | -1.14(-1.66%) |
Jan 21, 2014 | 68.95 | 69.07 | 67.70 | 68.78 | 1,602,015 | -0.77(-1.11%) |
Jan 17, 2014 | 69.44 | 69.54 | 69.54 | 69.54 | 1,426,236 | -0.41(-0.59%) |
Jan 16, 2014 | 70.19 | 70.26 | 69.44 | 69.96 | 1,084,654 | -0.17(-0.24%) |
Jan 15, 2014 | 69.93 | 70.45 | 69.93 | 70.13 | 1,444,823 | +0.19(+0.28%) |
Jan 14, 2014 | 69.77 | 69.93 | 69.43 | 69.93 | 1,240,614 | -0.20(-0.29%) |
Jan 13, 2014 | 70.15 | 70.79 | 70.12 | 70.14 | 1,750,915 | -0.44(-0.62%) |
Jan 10, 2014 | 70.04 | 70.84 | 69.75 | 70.58 | 2,183,769 | -0.91(-1.28%) |
Jan 09, 2014 | 71.56 | 71.60 | 70.63 | 71.49 | 1,609,522 | -0.70(-0.97%) |
Jan 08, 2014 | 71.89 | 72.33 | 71.69 | 72.19 | 1,296,157 | +1.07(+1.51%) |
Jan 07, 2014 | 71.14 | 71.17 | 70.64 | 71.12 | 841,070 | -0.20(-0.28%) |
Jan 06, 2014 | 71.71 | 71.84 | 71.29 | 71.32 | 604,103 | +0.08(+0.11%) |
Jan 03, 2014 | 71.73 | 71.39 | 70.91 | 71.24 | 1,498,078 | -0.49(-0.68%) |
Jan 02, 2014 | 71.78 | 71.88 | 71.13 | 71.73 | 1,824,421 | -1.88(-2.56%) |
Dec 31, 2013 | 73.31 | 73.62 | 73.62 | 73.62 | 735,667 | +0.43(+0.59%) |
Dec 30, 2013 | 72.65 | 73.28 | 72.49 | 73.19 | 293,266 | +0.70(+0.97%) |
Dec 27, 2013 | 72.30 | 72.69 | 72.03 | 72.48 | 1,024,302 | +0.08(+0.11%) |
Dec 26, 2013 | 72.01 | 72.54 | 72.01 | 72.41 | 270,802 | +0.47(+0.66%) |
Dec 24, 2013 | 71.69 | 72.09 | 71.53 | 71.94 | 175,104 | +0.26(+0.37%) |
Dec 23, 2013 | 71.33 | 71.70 | 71.26 | 71.67 | 372,521 | +0.54(+0.76%) |
Dec 20, 2013 | 70.73 | 71.31 | 70.73 | 71.13 | 921,599 | +0.53(+0.75%) |
Dec 19, 2013 | 69.85 | 70.69 | 69.78 | 70.60 | 1,777,515 | +1.07(+1.54%) |
Dec 18, 2013 | 69.09 | 69.92 | 68.61 | 69.53 | 790,452 | +0.59(+0.86%) |
Dec 17, 2013 | 68.69 | 68.97 | 68.36 | 68.94 | 752,157 | -0.63(-0.91%) |
Dec 16, 2013 | 69.28 | 69.60 | 69.09 | 69.57 | 764,518 | +1.05(+1.53%) |
Dec 13, 2013 | 68.46 | 68.56 | 68.07 | 68.52 | 546,638 | +0.17(+0.25%) |
Dec 12, 2013 | 68.13 | 68.44 | 67.92 | 68.35 | 1,043,007 | -0.41(-0.60%) |
Dec 11, 2013 | 69.33 | 69.33 | 68.62 | 68.77 | 635,853 | -0.01(-0.01%) |
Dec 10, 2013 | 69.09 | 69.40 | 68.68 | 68.78 | 1,134,936 | -0.84(-1.20%) |
Dec 09, 2013 | 69.44 | 69.66 | 69.25 | 69.61 | 1,011,135 | +0.15(+0.22%) |
Dec 06, 2013 | 69.12 | 69.75 | 69.08 | 69.46 | 2,613,861 | +0.69(+1.01%) |
Dec 05, 2013 | 68.49 | 68.94 | 68.45 | 68.77 | 712,987 | +0.11(+0.16%) |
Dec 04, 2013 | 67.88 | 68.73 | 67.75 | 68.66 | 839,402 | -0.30(-0.44%) |
Dec 03, 2013 | 68.81 | 69.16 | 68.55 | 68.96 | 680,503 | -0.06(-0.09%) |