Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 69.30 | 70.12 | 68.94 | 69.61 | 1,559,038 | +0.63(+0.92%) |
Nov 26, 2014 | 68.86 | 68.98 | 68.98 | 68.98 | 2,456,908 | +0.28(+0.40%) |
Nov 25, 2014 | 68.84 | 69.15 | 68.68 | 68.70 | 2,279,151 | -0.22(-0.31%) |
Nov 24, 2014 | 68.69 | 69.03 | 68.63 | 68.92 | 2,823,945 | +0.52(+0.77%) |
Nov 21, 2014 | 69.27 | 69.27 | 68.12 | 68.39 | 3,311,806 | +0.02(+0.03%) |
Nov 20, 2014 | 68.51 | 68.62 | 67.95 | 68.37 | 3,084,718 | -0.13(-0.18%) |
Nov 19, 2014 | 68.92 | 68.92 | 68.33 | 68.50 | 2,906,295 | -0.39(-0.57%) |
Nov 18, 2014 | 68.97 | 69.19 | 68.65 | 68.89 | 2,223,356 | -0.07(-0.11%) |
Nov 17, 2014 | 68.85 | 69.16 | 68.72 | 68.96 | 1,884,501 | +0.07(+0.11%) |
Nov 14, 2014 | 69.43 | 69.52 | 68.65 | 68.89 | 2,279,742 | -0.54(-0.77%) |
Nov 13, 2014 | 69.44 | 69.82 | 69.08 | 69.43 | 1,785,805 | +0.17(+0.24%) |
Nov 12, 2014 | 68.91 | 69.53 | 68.79 | 69.26 | 1,865,317 | +0.21(+0.30%) |
Nov 11, 2014 | 69.17 | 69.35 | 68.80 | 69.05 | 1,558,812 | -0.14(-0.20%) |
Nov 10, 2014 | 68.53 | 69.32 | 68.33 | 69.19 | 1,982,444 | +0.61(+0.88%) |
Nov 07, 2014 | 68.99 | 69.08 | 68.02 | 68.58 | 3,003,331 | -0.30(-0.44%) |
Nov 06, 2014 | 68.82 | 69.17 | 68.40 | 68.89 | 2,616,084 | +0.36(+0.53%) |
Nov 05, 2014 | 68.10 | 68.59 | 67.73 | 68.52 | 2,861,369 | +0.93(+1.38%) |
Nov 04, 2014 | 66.94 | 67.76 | 66.65 | 67.59 | 3,085,806 | +1.15(+1.73%) |
Nov 03, 2014 | 66.25 | 67.04 | 66.23 | 66.44 | 3,330,824 | -0.03(-0.05%) |
Oct 31, 2014 | 65.52 | 66.51 | 64.91 | 66.47 | 4,567,022 | +2.30(+3.58%) |
Oct 30, 2014 | 63.31 | 64.53 | 62.83 | 64.17 | 2,600,485 | +0.84(+1.32%) |
Oct 29, 2014 | 62.66 | 63.48 | 62.53 | 63.34 | 1,669,530 | +0.54(+0.85%) |
Oct 28, 2014 | 62.54 | 62.85 | 61.96 | 62.80 | 2,847,741 | +0.64(+1.03%) |
Oct 27, 2014 | 61.98 | 62.26 | 61.94 | 62.16 | 1,357,433 | +0.22(+0.35%) |
Oct 24, 2014 | 61.60 | 61.98 | 61.35 | 61.94 | 1,392,425 | +0.62(+1.01%) |
Oct 23, 2014 | 61.57 | 61.94 | 61.14 | 61.32 | 1,798,976 | +0.67(+1.11%) |
Oct 22, 2014 | 60.97 | 61.11 | 60.61 | 60.65 | 1,742,200 | -0.16(-0.26%) |
Oct 21, 2014 | 59.85 | 60.87 | 59.54 | 60.81 | 1,925,629 | +1.18(+1.98%) |
Oct 20, 2014 | 58.96 | 59.66 | 58.81 | 59.62 | 2,614,698 | +0.54(+0.92%) |
Oct 17, 2014 | 58.94 | 59.32 | 58.13 | 59.08 | 2,091,882 | +0.85(+1.47%) |
Oct 16, 2014 | 57.54 | 58.65 | 57.46 | 58.22 | 2,681,061 | -0.12(-0.21%) |
Oct 15, 2014 | 58.53 | 58.80 | 57.30 | 58.35 | 3,054,597 | -0.70(-1.18%) |
Oct 14, 2014 | 58.98 | 59.32 | 58.73 | 59.05 | 2,568,895 | +0.56(+0.96%) |
Oct 13, 2014 | 59.19 | 59.44 | 58.47 | 58.48 | 2,532,735 | -0.58(-0.98%) |
Oct 10, 2014 | 59.54 | 60.00 | 59.05 | 59.06 | 2,947,578 | -0.43(-0.72%) |
Oct 09, 2014 | 60.80 | 60.92 | 59.47 | 59.49 | 2,427,069 | -1.29(-2.13%) |
Oct 08, 2014 | 59.74 | 60.95 | 59.55 | 60.78 | 2,557,473 | +1.02(+1.71%) |
Oct 07, 2014 | 60.43 | 60.56 | 59.73 | 59.76 | 2,747,455 | -0.81(-1.34%) |
Oct 06, 2014 | 60.93 | 61.00 | 60.39 | 60.57 | 3,591,643 | -0.27(-0.44%) |
Oct 03, 2014 | 59.79 | 61.00 | 59.79 | 60.84 | 5,505,830 | +1.91(+3.24%) |
Oct 02, 2014 | 58.29 | 59.04 | 58.13 | 58.93 | 3,700,503 | +0.88(+1.51%) |
Oct 01, 2014 | 59.36 | 59.36 | 58.05 | 58.05 | 4,355,359 | -1.24(-2.09%) |
Sep 30, 2014 | 59.48 | 59.55 | 59.02 | 59.29 | 3,304,178 | +0.19(+0.33%) |
Sep 29, 2014 | 58.56 | 59.17 | 58.46 | 59.10 | 2,367,256 | +0.16(+0.27%) |
Sep 26, 2014 | 58.69 | 59.06 | 58.38 | 58.94 | 2,331,271 | +0.16(+0.28%) |
Sep 25, 2014 | 59.67 | 59.67 | 58.75 | 58.78 | 2,426,374 | -1.12(-1.87%) |
Sep 24, 2014 | 58.89 | 59.99 | 58.80 | 59.90 | 1,900,290 | +0.94(+1.60%) |
Sep 23, 2014 | 59.19 | 59.30 | 58.94 | 58.95 | 1,747,986 | -0.34(-0.58%) |
Sep 22, 2014 | 59.53 | 59.78 | 59.07 | 59.30 | 1,741,962 | -0.56(-0.94%) |
Sep 19, 2014 | 60.34 | 60.43 | 59.63 | 59.86 | 3,317,219 | -0.22(-0.37%) |
Sep 18, 2014 | 59.58 | 60.17 | 59.45 | 60.08 | 2,258,576 | +0.60(+1.01%) |
Sep 17, 2014 | 59.57 | 59.60 | 59.10 | 59.48 | 1,999,285 | -0.04(-0.07%) |
Sep 16, 2014 | 58.92 | 59.63 | 58.92 | 59.53 | 1,946,959 | -0.04(-0.06%) |
Sep 15, 2014 | 59.19 | 59.67 | 58.91 | 59.56 | 1,737,599 | +0.31(+0.53%) |
Sep 12, 2014 | 59.42 | 59.50 | 58.76 | 59.25 | 2,368,013 | -0.13(-0.22%) |
Sep 11, 2014 | 59.45 | 59.53 | 59.02 | 59.38 | 1,887,163 | -0.29(-0.49%) |
Sep 10, 2014 | 59.46 | 59.70 | 59.18 | 59.67 | 1,792,901 | +0.34(+0.58%) |
Sep 09, 2014 | 59.50 | 59.64 | 59.21 | 59.33 | 1,411,792 | -0.34(-0.57%) |
Sep 08, 2014 | 59.54 | 59.94 | 59.42 | 59.67 | 1,212,806 | -0.18(-0.30%) |
Sep 05, 2014 | 59.38 | 59.86 | 59.33 | 59.84 | 1,692,545 | +0.38(+0.63%) |
Sep 04, 2014 | 59.37 | 59.91 | 59.34 | 59.47 | 1,245,370 | +0.02(+0.04%) |
Sep 03, 2014 | 59.67 | 59.72 | 59.32 | 59.45 | 1,500,579 | +0.06(+0.11%) |
Sep 02, 2014 | 59.38 | 59.56 | 59.08 | 59.38 | 1,701,104 | +0.15(+0.25%) |
Aug 29, 2014 | 59.57 | 59.23 | 59.23 | 59.23 | 2,499,168 | -0.01(-0.02%) |
Aug 28, 2014 | 58.91 | 59.40 | 58.91 | 59.25 | 1,172,977 | -0.12(-0.20%) |
Aug 27, 2014 | 59.43 | 59.51 | 59.20 | 59.37 | 1,216,639 | -0.11(-0.18%) |
Aug 26, 2014 | 59.32 | 59.77 | 59.19 | 59.48 | 1,506,330 | +0.14(+0.24%) |
Aug 25, 2014 | 59.34 | 59.56 | 59.08 | 59.33 | 1,191,353 | +0.09(+0.16%) |
Aug 22, 2014 | 59.64 | 59.74 | 59.09 | 59.24 | 1,288,860 | -0.28(-0.48%) |
Aug 21, 2014 | 59.30 | 59.65 | 59.08 | 59.52 | 1,142,906 | +0.23(+0.38%) |
Aug 20, 2014 | 59.15 | 59.38 | 58.74 | 59.30 | 1,519,362 | +0.10(+0.17%) |
Aug 19, 2014 | 58.90 | 59.28 | 58.90 | 59.20 | 1,185,518 | +0.13(+0.22%) |
Aug 18, 2014 | 58.62 | 59.13 | 58.54 | 59.07 | 1,326,850 | +0.70(+1.19%) |
Aug 15, 2014 | 58.99 | 59.00 | 57.95 | 58.38 | 2,332,736 | -0.09(-0.15%) |
Aug 14, 2014 | 59.45 | 59.45 | 58.00 | 58.46 | 1,120,517 | +0.28(+0.48%) |
Aug 13, 2014 | 58.00 | 58.23 | 57.59 | 58.18 | 1,492,564 | +0.52(+0.90%) |
Aug 12, 2014 | 57.55 | 57.96 | 57.42 | 57.67 | 1,441,826 | -0.05(-0.09%) |
Aug 11, 2014 | 57.62 | 58.00 | 57.59 | 57.72 | 1,386,270 | +0.16(+0.27%) |
Aug 08, 2014 | 56.91 | 57.66 | 56.91 | 57.56 | 1,811,277 | +0.74(+1.31%) |
Aug 07, 2014 | 57.25 | 57.45 | 56.63 | 56.81 | 1,861,256 | -0.21(-0.36%) |
Aug 06, 2014 | 57.06 | 57.24 | 56.86 | 57.02 | 1,465,269 | -0.09(-0.15%) |
Aug 05, 2014 | 57.64 | 57.64 | 56.88 | 57.11 | 2,166,463 | -0.52(-0.90%) |
Aug 04, 2014 | 57.70 | 57.83 | 57.18 | 57.62 | 2,960,730 | -0.23(-0.40%) |
Aug 01, 2014 | 57.38 | 58.06 | 57.38 | 57.86 | 2,378,484 | +0.16(+0.28%) |
Jul 31, 2014 | 58.35 | 58.54 | 57.42 | 57.69 | 2,305,537 | -0.60(-1.02%) |
Jul 30, 2014 | 58.42 | 58.51 | 57.98 | 58.29 | 2,349,615 | +0.20(+0.34%) |
Jul 29, 2014 | 58.64 | 58.67 | 58.09 | 58.09 | 1,862,618 | -0.44(-0.75%) |
Jul 28, 2014 | 58.52 | 58.62 | 58.12 | 58.53 | 1,243,777 | -0.09(-0.15%) |
Jul 25, 2014 | 58.55 | 58.62 | 58.21 | 58.62 | 1,687,762 | +0.13(+0.22%) |
Jul 24, 2014 | 57.90 | 58.55 | 57.89 | 58.49 | 1,786,522 | +0.43(+0.73%) |
Jul 23, 2014 | 57.87 | 58.10 | 57.68 | 58.06 | 1,470,612 | +0.11(+0.18%) |
Jul 22, 2014 | 57.59 | 58.03 | 57.49 | 57.96 | 1,174,401 | +0.50(+0.86%) |
Jul 21, 2014 | 57.18 | 57.52 | 57.06 | 57.46 | 1,412,471 | -0.04(-0.06%) |
Jul 18, 2014 | 57.07 | 57.58 | 56.78 | 57.50 | 1,959,818 | +0.76(+1.34%) |
Jul 17, 2014 | 56.79 | 57.14 | 56.67 | 56.74 | 1,500,930 | -0.38(-0.67%) |
Jul 16, 2014 | 57.23 | 57.25 | 56.99 | 57.12 | 1,387,657 | +0.11(+0.20%) |
Jul 15, 2014 | 57.01 | 57.27 | 56.69 | 57.01 | 1,310,925 | +0.00(+0.00%) |
Jul 14, 2014 | 57.04 | 57.12 | 56.88 | 57.01 | 1,128,774 | +0.15(+0.26%) |
Jul 11, 2014 | 56.96 | 56.98 | 56.49 | 56.86 | 1,506,880 | -0.01(-0.02%) |
Jul 10, 2014 | 57.33 | 57.33 | 56.60 | 56.87 | 1,343,311 | -0.23(-0.40%) |
Jul 09, 2014 | 57.24 | 57.28 | 56.90 | 57.10 | 1,329,675 | +0.00(+0.00%) |
Jul 08, 2014 | 57.02 | 57.33 | 56.85 | 57.10 | 2,132,928 | +0.02(+0.04%) |
Jul 07, 2014 | 56.89 | 57.13 | 56.84 | 57.08 | 1,553,228 | -0.11(-0.19%) |
Jul 03, 2014 | 56.76 | 57.18 | 57.18 | 57.18 | 1,244,862 | +0.26(+0.46%) |
Jul 02, 2014 | 56.77 | 57.01 | 56.49 | 56.92 | 1,968,626 | -0.11(-0.19%) |
Jul 01, 2014 | 56.49 | 57.16 | 56.20 | 57.03 | 2,315,501 | +0.77(+1.37%) |
Jun 30, 2014 | 56.15 | 56.40 | 55.93 | 56.25 | 1,578,038 | -0.14(-0.25%) |
Jun 27, 2014 | 56.10 | 56.45 | 55.95 | 56.40 | 1,922,765 | +0.26(+0.47%) |
Jun 26, 2014 | 56.25 | 56.25 | 55.79 | 56.13 | 1,237,547 | -0.10(-0.18%) |
Jun 25, 2014 | 55.88 | 56.37 | 55.78 | 56.23 | 1,443,536 | +0.13(+0.24%) |
Jun 24, 2014 | 56.16 | 56.50 | 55.95 | 56.10 | 1,471,911 | -0.11(-0.20%) |
Jun 23, 2014 | 56.31 | 56.47 | 55.96 | 56.21 | 1,297,739 | -0.16(-0.29%) |
Jun 20, 2014 | 55.96 | 56.52 | 55.70 | 56.37 | 4,930,487 | +0.70(+1.26%) |
Jun 19, 2014 | 55.97 | 56.00 | 55.59 | 55.67 | 2,320,720 | -0.11(-0.19%) |
Jun 18, 2014 | 55.50 | 55.84 | 55.29 | 55.78 | 3,156,941 | +0.28(+0.50%) |
Jun 17, 2014 | 55.69 | 55.93 | 55.49 | 55.50 | 2,753,914 | -0.31(-0.55%) |
Jun 16, 2014 | 55.68 | 56.15 | 55.66 | 55.81 | 1,447,340 | -0.11(-0.20%) |
Jun 13, 2014 | 55.73 | 56.10 | 55.52 | 55.92 | 1,526,493 | +0.40(+0.72%) |
Jun 12, 2014 | 55.40 | 55.79 | 55.31 | 55.52 | 1,648,030 | -0.21(-0.37%) |
Jun 11, 2014 | 55.77 | 56.03 | 55.42 | 55.73 | 2,259,705 | -0.27(-0.48%) |
Jun 10, 2014 | 56.22 | 56.68 | 55.98 | 56.00 | 2,795,435 | -0.15(-0.26%) |
Jun 06, 2014 | 55.84 | 56.19 | 55.58 | 56.15 | 2,002,709 | +0.64(+1.16%) |
Jun 05, 2014 | 55.57 | 55.60 | 55.02 | 55.50 | 2,148,272 | -0.09(-0.16%) |
Jun 04, 2014 | 55.24 | 55.60 | 55.07 | 55.60 | 3,310,175 | +0.08(+0.15%) |
Jun 03, 2014 | 55.66 | 55.98 | 55.39 | 55.51 | 3,255,947 | -0.47(-0.84%) |
Jun 02, 2014 | 56.17 | 56.36 | 55.82 | 55.98 | 1,390,010 | -0.21(-0.38%) |
May 30, 2014 | 56.24 | 56.34 | 55.98 | 56.20 | 3,149,906 | +0.08(+0.15%) |
May 29, 2014 | 55.84 | 56.12 | 55.65 | 56.11 | 1,504,568 | +0.49(+0.87%) |
May 28, 2014 | 56.22 | 56.27 | 55.58 | 55.62 | 1,775,416 | -0.30(-0.54%) |
May 27, 2014 | 55.72 | 55.93 | 55.62 | 55.93 | 1,660,959 | +0.32(+0.57%) |
May 23, 2014 | 55.24 | 55.61 | 55.61 | 55.61 | 1,564,089 | +0.45(+0.81%) |
May 22, 2014 | 54.93 | 55.21 | 54.67 | 55.16 | 835,804 | +0.35(+0.64%) |
May 21, 2014 | 55.06 | 55.06 | 54.60 | 54.81 | 1,844,468 | +0.11(+0.21%) |
May 20, 2014 | 55.12 | 55.12 | 54.57 | 54.70 | 2,332,390 | -0.35(-0.63%) |
May 19, 2014 | 54.67 | 55.10 | 54.56 | 55.05 | 1,590,278 | +0.17(+0.31%) |
May 16, 2014 | 54.24 | 54.90 | 53.92 | 54.88 | 2,594,518 | +0.75(+1.38%) |
May 15, 2014 | 54.91 | 55.01 | 53.93 | 54.13 | 2,984,603 | -0.95(-1.72%) |
May 14, 2014 | 55.73 | 55.79 | 54.97 | 55.07 | 1,421,702 | -0.59(-1.05%) |
May 13, 2014 | 55.65 | 55.80 | 55.43 | 55.66 | 1,761,017 | +0.02(+0.04%) |
May 12, 2014 | 55.00 | 55.80 | 55.00 | 55.64 | 1,862,878 | +0.58(+1.05%) |
May 09, 2014 | 54.74 | 55.19 | 54.67 | 55.06 | 1,917,601 | +0.16(+0.28%) |
May 08, 2014 | 54.53 | 55.13 | 54.40 | 54.91 | 2,598,562 | +0.27(+0.50%) |
May 07, 2014 | 54.48 | 54.67 | 53.92 | 54.63 | 2,995,576 | +0.28(+0.52%) |
May 06, 2014 | 54.62 | 54.73 | 54.28 | 54.35 | 2,313,496 | -0.57(-1.04%) |
May 05, 2014 | 54.50 | 54.98 | 54.13 | 54.92 | 1,729,415 | +0.23(+0.43%) |
May 02, 2014 | 54.80 | 55.15 | 54.52 | 54.69 | 2,495,501 | -0.06(-0.10%) |
May 01, 2014 | 54.99 | 55.20 | 54.57 | 54.74 | 1,825,196 | -0.24(-0.44%) |
Apr 30, 2014 | 53.64 | 55.26 | 53.63 | 54.98 | 3,021,743 | +0.68(+1.26%) |
Apr 29, 2014 | 53.71 | 54.40 | 53.61 | 54.30 | 2,678,631 | +0.92(+1.73%) |
Apr 28, 2014 | 53.63 | 53.97 | 52.89 | 53.37 | 3,002,529 | +0.01(+0.03%) |
Apr 25, 2014 | 53.77 | 54.07 | 53.25 | 53.36 | 2,038,590 | -0.68(-1.25%) |
Apr 24, 2014 | 54.19 | 54.32 | 53.83 | 54.04 | 2,167,617 | +0.23(+0.43%) |
Apr 23, 2014 | 53.50 | 53.93 | 53.50 | 53.80 | 1,955,990 | -0.03(-0.05%) |
Apr 22, 2014 | 53.69 | 54.03 | 53.43 | 53.83 | 1,672,373 | +0.19(+0.35%) |
Apr 21, 2014 | 53.44 | 53.91 | 53.44 | 53.64 | 1,312,390 | -0.18(-0.33%) |
Apr 17, 2014 | 53.06 | 53.82 | 53.82 | 53.82 | 3,293,648 | +0.62(+1.17%) |
Apr 16, 2014 | 53.39 | 53.39 | 52.68 | 53.20 | 2,710,519 | +0.25(+0.47%) |
Apr 15, 2014 | 52.40 | 52.99 | 52.05 | 52.95 | 2,990,056 | +0.59(+1.13%) |
Apr 14, 2014 | 52.48 | 52.59 | 51.75 | 52.36 | 2,806,833 | +0.36(+0.69%) |
Apr 11, 2014 | 52.66 | 53.10 | 51.97 | 52.00 | 3,871,607 | -1.05(-1.98%) |
Apr 10, 2014 | 55.07 | 55.10 | 53.05 | 53.05 | 5,270,865 | -0.47(-0.87%) |
Apr 09, 2014 | 53.23 | 53.57 | 52.94 | 53.52 | 2,245,757 | +0.23(+0.42%) |
Apr 08, 2014 | 53.22 | 53.56 | 53.01 | 53.29 | 2,358,214 | +0.20(+0.39%) |
Apr 07, 2014 | 53.58 | 53.73 | 52.91 | 53.09 | 2,402,273 | -0.39(-0.73%) |
Apr 04, 2014 | 54.85 | 54.86 | 53.44 | 53.47 | 2,868,777 | -1.09(-2.00%) |
Apr 03, 2014 | 55.00 | 55.01 | 54.32 | 54.57 | 1,670,690 | -0.21(-0.39%) |
Apr 02, 2014 | 54.59 | 54.93 | 54.49 | 54.78 | 2,360,439 | +0.12(+0.22%) |
Apr 01, 2014 | 54.34 | 54.68 | 54.05 | 54.66 | 2,006,618 | +0.17(+0.31%) |
Mar 31, 2014 | 54.40 | 54.74 | 54.15 | 54.49 | 2,058,288 | +0.22(+0.40%) |
Mar 28, 2014 | 54.31 | 54.78 | 54.00 | 54.27 | 1,874,684 | +0.20(+0.37%) |
Mar 27, 2014 | 53.64 | 54.11 | 53.28 | 54.07 | 3,065,666 | +0.33(+0.62%) |
Mar 26, 2014 | 54.38 | 54.48 | 53.74 | 53.74 | 1,984,618 | -0.34(-0.63%) |
Mar 25, 2014 | 54.09 | 54.55 | 53.80 | 54.08 | 2,259,514 | +0.16(+0.30%) |
Mar 24, 2014 | 54.91 | 55.01 | 53.71 | 53.92 | 2,779,502 | -0.92(-1.67%) |
Mar 21, 2014 | 55.95 | 55.99 | 54.66 | 54.83 | 6,575,481 | -0.42(-0.75%) |
Mar 20, 2014 | 54.91 | 55.38 | 54.77 | 55.25 | 1,666,823 | +0.04(+0.06%) |
Mar 19, 2014 | 55.77 | 55.77 | 54.87 | 55.22 | 1,963,558 | -0.49(-0.89%) |
Mar 18, 2014 | 55.27 | 55.74 | 55.21 | 55.71 | 2,488,227 | +0.35(+0.64%) |
Mar 17, 2014 | 54.95 | 55.36 | 54.81 | 55.36 | 3,664,145 | +0.66(+1.21%) |
Mar 14, 2014 | 54.69 | 54.88 | 54.17 | 54.69 | 3,276,620 | +0.39(+0.73%) |
Mar 13, 2014 | 54.86 | 54.98 | 54.09 | 54.30 | 3,925,790 | -0.49(-0.90%) |
Mar 12, 2014 | 54.50 | 54.85 | 54.31 | 54.79 | 2,367,988 | +0.19(+0.35%) |
Mar 11, 2014 | 54.91 | 54.99 | 54.40 | 54.60 | 1,948,610 | -0.22(-0.40%) |
Mar 10, 2014 | 55.09 | 55.18 | 54.51 | 54.82 | 2,420,482 | -0.25(-0.45%) |
Mar 07, 2014 | 54.99 | 55.32 | 54.77 | 55.06 | 2,292,685 | +0.37(+0.68%) |
Mar 06, 2014 | 54.59 | 54.83 | 54.42 | 54.69 | 1,915,151 | +0.22(+0.40%) |
Mar 05, 2014 | 54.67 | 54.80 | 54.31 | 54.48 | 2,356,645 | -0.51(-0.93%) |
Mar 04, 2014 | 54.46 | 55.04 | 54.36 | 54.99 | 3,684,393 | +1.25(+2.32%) |
Mar 03, 2014 | 54.01 | 54.11 | 53.50 | 53.74 | 2,500,518 | -0.78(-1.43%) |
Feb 28, 2014 | 54.59 | 55.00 | 54.11 | 54.52 | 3,354,677 | +0.04(+0.08%) |
Feb 27, 2014 | 54.05 | 54.60 | 54.04 | 54.48 | 2,865,221 | +0.21(+0.39%) |
Feb 26, 2014 | 54.29 | 54.34 | 53.84 | 54.27 | 3,073,838 | +0.29(+0.53%) |
Feb 25, 2014 | 53.96 | 54.13 | 53.47 | 53.98 | 2,068,114 | +0.15(+0.27%) |
Feb 24, 2014 | 53.43 | 54.31 | 53.41 | 53.83 | 2,464,175 | +0.42(+0.79%) |
Feb 21, 2014 | 53.82 | 53.96 | 53.35 | 53.41 | 2,790,076 | -0.22(-0.41%) |
Feb 20, 2014 | 53.44 | 53.89 | 53.17 | 53.63 | 1,774,891 | +0.25(+0.47%) |
Feb 19, 2014 | 53.30 | 53.94 | 53.21 | 53.38 | 2,287,086 | -0.24(-0.44%) |
Feb 18, 2014 | 53.59 | 53.67 | 53.10 | 53.61 | 2,557,528 | +0.15(+0.29%) |
Feb 14, 2014 | 53.09 | 53.46 | 53.46 | 53.46 | 2,774,635 | +0.04(+0.08%) |
Feb 13, 2014 | 52.74 | 53.47 | 52.71 | 53.42 | 2,892,572 | +0.44(+0.83%) |
Feb 12, 2014 | 52.97 | 53.20 | 52.43 | 52.98 | 5,746,211 | +0.64(+1.23%) |
Feb 11, 2014 | 51.95 | 52.50 | 51.88 | 52.33 | 3,597,892 | +0.15(+0.28%) |
Feb 10, 2014 | 52.91 | 53.00 | 51.75 | 52.18 | 2,862,050 | -0.31(-0.59%) |
Feb 07, 2014 | 52.15 | 52.54 | 51.83 | 52.49 | 2,419,824 | +0.48(+0.93%) |
Feb 06, 2014 | 51.48 | 52.10 | 51.24 | 52.01 | 3,360,698 | +0.47(+0.91%) |
Feb 05, 2014 | 53.49 | 53.49 | 50.95 | 51.54 | 4,083,162 | -1.00(-1.89%) |
Feb 04, 2014 | 54.62 | 54.62 | 50.40 | 52.53 | 5,573,412 | +0.61(+1.17%) |
Feb 03, 2014 | 53.70 | 53.82 | 51.72 | 51.92 | 4,518,296 | -1.77(-3.29%) |
Jan 31, 2014 | 53.27 | 54.07 | 53.23 | 53.69 | 2,655,951 | -0.49(-0.91%) |
Jan 30, 2014 | 53.94 | 54.42 | 53.52 | 54.18 | 1,982,140 | +0.54(+1.01%) |
Jan 29, 2014 | 53.58 | 54.14 | 53.40 | 53.64 | 2,333,942 | -0.35(-0.65%) |
Jan 28, 2014 | 53.54 | 54.11 | 53.42 | 53.99 | 2,224,444 | +0.37(+0.69%) |
Jan 27, 2014 | 53.52 | 54.34 | 53.52 | 53.62 | 2,475,477 | -0.33(-0.61%) |
Jan 24, 2014 | 55.24 | 55.25 | 53.94 | 53.95 | 3,057,467 | -1.64(-2.95%) |
Jan 23, 2014 | 57.43 | 57.83 | 55.27 | 55.59 | 2,045,580 | -0.75(-1.33%) |
Jan 22, 2014 | 56.36 | 56.58 | 56.10 | 56.34 | 1,860,980 | +0.04(+0.07%) |
Jan 21, 2014 | 56.37 | 56.63 | 55.94 | 56.30 | 2,066,021 | +0.25(+0.44%) |
Jan 17, 2014 | 55.74 | 56.05 | 56.05 | 56.05 | 4,454,282 | +0.11(+0.20%) |
Jan 16, 2014 | 56.10 | 56.26 | 55.87 | 55.94 | 1,498,268 | -0.20(-0.35%) |
Jan 15, 2014 | 56.04 | 56.52 | 55.87 | 56.14 | 2,888,133 | +0.10(+0.18%) |
Jan 14, 2014 | 55.59 | 56.09 | 55.33 | 56.04 | 2,293,399 | +0.63(+1.14%) |
Jan 13, 2014 | 56.27 | 56.30 | 55.26 | 55.41 | 2,978,200 | -0.91(-1.62%) |
Jan 10, 2014 | 56.82 | 56.85 | 56.05 | 56.32 | 2,103,309 | -0.20(-0.35%) |
Jan 09, 2014 | 58.18 | 58.18 | 56.45 | 56.52 | 2,061,208 | +0.20(+0.35%) |
Jan 08, 2014 | 56.28 | 56.59 | 56.01 | 56.32 | 2,669,731 | -0.30(-0.53%) |
Jan 07, 2014 | 56.06 | 56.79 | 56.00 | 56.62 | 1,959,195 | +0.68(+1.22%) |
Jan 06, 2014 | 56.50 | 56.75 | 55.65 | 55.94 | 2,185,983 | -0.64(-1.14%) |
Jan 03, 2014 | 56.22 | 57.03 | 56.07 | 56.59 | 2,779,286 | +0.61(+1.09%) |
Jan 02, 2014 | 56.19 | 56.39 | 55.64 | 55.98 | 2,802,594 | -0.66(-1.16%) |
Dec 31, 2013 | 56.94 | 56.63 | 56.63 | 56.63 | 1,794,924 | -0.20(-0.35%) |
Dec 30, 2013 | 56.65 | 56.84 | 56.43 | 56.83 | 1,025,343 | +0.25(+0.45%) |
Dec 27, 2013 | 56.75 | 56.87 | 56.47 | 56.58 | 1,031,537 | -0.02(-0.04%) |
Dec 26, 2013 | 56.39 | 56.68 | 56.16 | 56.60 | 1,248,694 | +0.37(+0.66%) |
Dec 24, 2013 | 55.92 | 56.28 | 55.79 | 56.23 | 855,423 | +0.20(+0.35%) |
Dec 23, 2013 | 56.29 | 56.35 | 55.88 | 56.03 | 2,034,765 | -0.02(-0.04%) |
Dec 20, 2013 | 55.63 | 56.24 | 55.36 | 56.05 | 5,060,894 | +0.38(+0.69%) |
Dec 19, 2013 | 55.62 | 55.97 | 55.28 | 55.67 | 3,539,507 | +0.23(+0.42%) |
Dec 18, 2013 | 54.17 | 55.48 | 54.05 | 55.44 | 4,078,733 | +1.29(+2.38%) |
Dec 17, 2013 | 53.78 | 54.34 | 53.70 | 54.15 | 2,431,963 | -0.19(-0.34%) |
Dec 16, 2013 | 54.35 | 54.65 | 54.10 | 54.33 | 1,939,133 | +0.35(+0.64%) |
Dec 13, 2013 | 54.44 | 54.51 | 53.96 | 53.98 | 2,360,838 | -0.09(-0.17%) |
Dec 12, 2013 | 54.12 | 54.50 | 54.04 | 54.08 | 4,261,173 | -0.20(-0.36%) |
Dec 11, 2013 | 54.88 | 55.06 | 54.12 | 54.27 | 4,145,113 | -0.42(-0.77%) |
Dec 10, 2013 | 54.94 | 55.07 | 54.59 | 54.69 | 2,871,481 | -0.35(-0.63%) |
Dec 09, 2013 | 55.56 | 55.57 | 54.73 | 55.04 | 3,409,840 | -0.45(-0.82%) |
Dec 06, 2013 | 55.35 | 55.57 | 55.12 | 55.49 | 0 | +0.79(+1.44%) |
Dec 05, 2013 | 55.00 | 55.36 | 54.62 | 54.71 | 3,183,234 | -0.56(-1.01%) |
Dec 04, 2013 | 55.65 | 55.83 | 54.85 | 55.26 | 0 | -0.70(-1.26%) |
Dec 03, 2013 | 55.97 | 56.09 | 55.43 | 55.97 | 4,084,469 | +0.54(+0.97%) |