Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.69 | 54.27 | 53.03 | 53.16 | 132,713 | +0.56(+1.06%) |
Oct 30, 2014 | 51.91 | 52.71 | 51.75 | 52.60 | 121,047 | +0.36(+0.68%) |
Oct 29, 2014 | 52.47 | 52.79 | 51.54 | 52.24 | 112,075 | +0.05(+0.09%) |
Oct 28, 2014 | 50.67 | 52.52 | 50.43 | 52.20 | 251,329 | +1.75(+3.47%) |
Oct 27, 2014 | 50.46 | 50.60 | 50.60 | 50.45 | 122,812 | -0.16(-0.31%) |
Oct 24, 2014 | 50.97 | 52.12 | 50.26 | 50.60 | 111,923 | -0.18(-0.36%) |
Oct 23, 2014 | 51.65 | 52.18 | 50.53 | 50.79 | 126,659 | -0.21(-0.41%) |
Oct 22, 2014 | 50.24 | 51.35 | 50.06 | 51.00 | 131,014 | +0.97(+1.94%) |
Oct 21, 2014 | 49.34 | 50.24 | 49.34 | 50.03 | 96,502 | +0.80(+1.62%) |
Oct 20, 2014 | 49.33 | 49.92 | 48.99 | 49.23 | 152,738 | -0.20(-0.41%) |
Oct 17, 2014 | 50.25 | 50.28 | 48.75 | 49.43 | 286,360 | -0.16(-0.31%) |
Oct 16, 2014 | 48.44 | 50.25 | 48.44 | 49.59 | 145,938 | +0.48(+0.97%) |
Oct 15, 2014 | 47.77 | 49.34 | 47.56 | 49.11 | 178,425 | +0.94(+1.96%) |
Oct 14, 2014 | 48.31 | 48.66 | 47.96 | 48.17 | 182,018 | +0.20(+0.42%) |
Oct 13, 2014 | 47.41 | 48.34 | 47.08 | 47.96 | 125,541 | +0.50(+1.06%) |
Oct 10, 2014 | 47.31 | 48.51 | 47.29 | 47.46 | 152,760 | -0.08(-0.17%) |
Oct 09, 2014 | 47.34 | 48.00 | 46.76 | 47.54 | 160,536 | +0.04(+0.08%) |
Oct 08, 2014 | 46.42 | 47.56 | 46.09 | 47.51 | 157,395 | +1.09(+2.35%) |
Oct 07, 2014 | 46.76 | 47.01 | 46.22 | 46.42 | 82,934 | -0.52(-1.11%) |
Oct 06, 2014 | 47.85 | 47.85 | 46.92 | 46.94 | 71,669 | -0.88(-1.84%) |
Oct 03, 2014 | 48.60 | 48.61 | 47.77 | 47.82 | 81,244 | -0.21(-0.44%) |
Oct 02, 2014 | 47.41 | 48.42 | 47.29 | 48.03 | 90,685 | +0.68(+1.43%) |
Oct 01, 2014 | 48.66 | 48.84 | 47.18 | 47.35 | 102,978 | -1.24(-2.55%) |
Sep 30, 2014 | 48.92 | 49.09 | 48.48 | 48.59 | 192,417 | -0.31(-0.64%) |
Sep 29, 2014 | 47.52 | 48.97 | 46.88 | 48.90 | 100,648 | +1.01(+2.10%) |
Sep 26, 2014 | 47.62 | 47.96 | 47.30 | 47.89 | 151,064 | +0.28(+0.60%) |
Sep 25, 2014 | 48.07 | 48.43 | 47.31 | 47.61 | 145,157 | -0.42(-0.88%) |
Sep 24, 2014 | 47.76 | 48.37 | 47.48 | 48.03 | 112,962 | +0.49(+1.02%) |
Sep 23, 2014 | 48.94 | 49.04 | 47.19 | 47.54 | 135,142 | -1.67(-3.39%) |
Sep 22, 2014 | 49.90 | 50.26 | 49.14 | 49.21 | 96,557 | -0.78(-1.56%) |
Sep 19, 2014 | 49.47 | 50.26 | 49.28 | 49.99 | 227,103 | +0.52(+1.06%) |
Sep 18, 2014 | 48.38 | 49.52 | 48.34 | 49.47 | 154,568 | +0.82(+1.70%) |
Sep 17, 2014 | 48.11 | 48.82 | 47.85 | 48.64 | 103,875 | +0.41(+0.85%) |
Sep 16, 2014 | 47.67 | 48.48 | 47.38 | 48.23 | 137,018 | +0.60(+1.25%) |
Sep 15, 2014 | 48.15 | 48.54 | 47.50 | 47.63 | 90,500 | -0.41(-0.86%) |
Sep 12, 2014 | 48.39 | 48.42 | 47.92 | 48.05 | 182,845 | -0.22(-0.46%) |
Sep 11, 2014 | 47.29 | 48.92 | 47.29 | 48.27 | 211,211 | +0.68(+1.42%) |
Sep 10, 2014 | 47.42 | 47.72 | 47.01 | 47.59 | 116,512 | +0.33(+0.70%) |
Sep 09, 2014 | 47.42 | 47.52 | 46.97 | 47.26 | 106,270 | -0.10(-0.21%) |
Sep 08, 2014 | 47.33 | 47.50 | 46.99 | 47.36 | 120,532 | +0.05(+0.10%) |
Sep 05, 2014 | 46.27 | 47.37 | 46.22 | 47.31 | 118,148 | +0.81(+1.73%) |
Sep 04, 2014 | 46.98 | 46.98 | 46.41 | 46.51 | 98,308 | -0.27(-0.57%) |
Sep 03, 2014 | 46.48 | 47.15 | 46.28 | 46.77 | 826,062 | +0.62(+1.35%) |
Sep 02, 2014 | 44.98 | 46.36 | 44.98 | 46.15 | 343,059 | +2.03(+4.61%) |
Aug 29, 2014 | 44.18 | 44.12 | 44.12 | 44.12 | 151,300 | -0.05(-0.10%) |
Aug 28, 2014 | 44.43 | 44.61 | 44.06 | 44.16 | 100,081 | -0.33(-0.74%) |
Aug 27, 2014 | 44.94 | 44.94 | 44.24 | 44.49 | 66,854 | -0.23(-0.51%) |
Aug 26, 2014 | 44.89 | 44.89 | 44.69 | 44.72 | 88,388 | -0.09(-0.20%) |
Aug 25, 2014 | 45.46 | 45.46 | 44.49 | 44.81 | 108,162 | -0.36(-0.79%) |
Aug 22, 2014 | 45.02 | 45.36 | 44.74 | 45.17 | 132,190 | +0.25(+0.55%) |
Aug 21, 2014 | 45.04 | 45.34 | 44.56 | 44.92 | 105,671 | -0.06(-0.14%) |
Aug 20, 2014 | 45.85 | 46.03 | 44.68 | 44.99 | 106,409 | -0.97(-2.11%) |
Aug 19, 2014 | 46.00 | 46.13 | 45.70 | 45.96 | 84,603 | +0.06(+0.14%) |
Aug 18, 2014 | 45.34 | 46.21 | 45.26 | 45.89 | 106,157 | +1.02(+2.28%) |
Aug 15, 2014 | 45.34 | 45.34 | 44.39 | 44.87 | 127,709 | -0.31(-0.69%) |
Aug 14, 2014 | 44.77 | 45.25 | 44.77 | 45.18 | 72,808 | +0.45(+1.00%) |
Aug 13, 2014 | 44.33 | 44.90 | 43.87 | 44.73 | 89,658 | +0.53(+1.20%) |
Aug 12, 2014 | 43.98 | 44.31 | 43.88 | 44.20 | 89,464 | -0.01(-0.02%) |
Aug 11, 2014 | 45.34 | 45.34 | 44.07 | 44.21 | 149,117 | -1.13(-2.50%) |
Aug 08, 2014 | 43.12 | 44.93 | 43.12 | 45.35 | 113,788 | +2.05(+4.73%) |
Aug 07, 2014 | 43.11 | 43.34 | 41.81 | 43.30 | 162,757 | -0.74(-1.68%) |
Aug 06, 2014 | 43.88 | 44.51 | 43.88 | 44.04 | 56,799 | +0.11(+0.25%) |
Aug 05, 2014 | 43.35 | 44.03 | 43.35 | 43.93 | 83,921 | +0.44(+1.01%) |
Aug 04, 2014 | 43.05 | 43.54 | 42.96 | 43.49 | 114,208 | +0.58(+1.36%) |
Aug 01, 2014 | 43.34 | 43.66 | 42.46 | 42.91 | 79,808 | -0.24(-0.55%) |
Jul 31, 2014 | 42.80 | 43.30 | 42.70 | 43.14 | 141,258 | -0.05(-0.11%) |
Jul 30, 2014 | 43.26 | 43.26 | 42.79 | 43.19 | 46,281 | +0.11(+0.25%) |
Jul 29, 2014 | 43.10 | 43.26 | 42.94 | 43.08 | 67,428 | +0.12(+0.28%) |
Jul 28, 2014 | 42.52 | 43.12 | 42.44 | 42.96 | 107,602 | +0.39(+0.92%) |
Jul 25, 2014 | 42.17 | 42.83 | 42.17 | 42.57 | 82,189 | +0.05(+0.13%) |
Jul 24, 2014 | 42.18 | 42.91 | 42.18 | 42.51 | 112,926 | +0.01(+0.02%) |
Jul 23, 2014 | 42.58 | 43.03 | 42.14 | 42.50 | 59,172 | -0.09(-0.21%) |
Jul 22, 2014 | 42.03 | 42.82 | 41.86 | 42.59 | 82,738 | +0.88(+2.10%) |
Jul 21, 2014 | 41.96 | 42.13 | 41.20 | 41.72 | 129,765 | -0.75(-1.76%) |
Jul 18, 2014 | 40.93 | 42.73 | 40.93 | 42.47 | 217,699 | +1.43(+3.47%) |
Jul 17, 2014 | 39.40 | 41.14 | 39.37 | 41.04 | 161,138 | +1.31(+3.29%) |
Jul 16, 2014 | 40.13 | 40.13 | 39.49 | 39.73 | 78,703 | -0.07(-0.18%) |
Jul 15, 2014 | 40.58 | 40.59 | 39.55 | 39.81 | 107,626 | -0.67(-1.65%) |
Jul 14, 2014 | 40.74 | 40.74 | 40.15 | 40.47 | 62,697 | +0.16(+0.39%) |
Jul 11, 2014 | 40.64 | 41.52 | 39.81 | 40.32 | 69,329 | -0.49(-1.21%) |
Jul 10, 2014 | 40.69 | 41.30 | 40.60 | 40.81 | 60,553 | -0.76(-1.82%) |
Jul 09, 2014 | 41.43 | 41.72 | 41.11 | 41.57 | 72,086 | +0.18(+0.44%) |
Jul 08, 2014 | 41.97 | 41.97 | 41.17 | 41.39 | 86,450 | -0.48(-1.14%) |
Jul 07, 2014 | 42.63 | 43.04 | 41.79 | 41.86 | 67,674 | -1.01(-2.35%) |
Jul 03, 2014 | 42.40 | 42.87 | 42.87 | 42.87 | 100,212 | +0.55(+1.30%) |
Jul 02, 2014 | 42.63 | 43.19 | 41.24 | 42.32 | 81,825 | -0.57(-1.32%) |
Jul 01, 2014 | 41.75 | 43.07 | 41.72 | 42.89 | 129,444 | +1.18(+2.83%) |
Jun 30, 2014 | 41.30 | 41.98 | 41.24 | 41.71 | 234,791 | +0.11(+0.26%) |
Jun 27, 2014 | 41.50 | 42.37 | 40.83 | 41.60 | 289,543 | -42.22(-50.37%) |
Jun 26, 2014 | 85.34 | 85.34 | 83.56 | 83.82 | 206,990 | -1.34(-1.58%) |
Jun 25, 2014 | 83.94 | 85.43 | 83.75 | 85.16 | 47,024 | +0.85(+1.01%) |
Jun 24, 2014 | 84.60 | 85.15 | 84.13 | 84.31 | 74,961 | -0.03(-0.03%) |
Jun 23, 2014 | 84.11 | 84.58 | 83.71 | 84.34 | 94,487 | +0.55(+0.65%) |
Jun 20, 2014 | 83.37 | 84.27 | 83.14 | 83.79 | 72,739 | +0.42(+0.50%) |
Jun 19, 2014 | 83.71 | 83.73 | 82.77 | 83.37 | 75,016 | -0.47(-0.56%) |
Jun 18, 2014 | 81.36 | 84.28 | 80.98 | 83.84 | 58,892 | +2.07(+2.54%) |
Jun 17, 2014 | 81.05 | 82.00 | 80.98 | 81.76 | 82,145 | -0.10(-0.12%) |
Jun 16, 2014 | 81.57 | 82.02 | 81.33 | 81.86 | 34,618 | +0.13(+0.16%) |
Jun 13, 2014 | 81.72 | 82.02 | 80.77 | 81.73 | 47,258 | +0.57(+0.70%) |
Jun 12, 2014 | 80.44 | 81.32 | 79.80 | 81.17 | 55,188 | -0.06(-0.08%) |
Jun 11, 2014 | 81.18 | 81.74 | 80.73 | 81.23 | 65,455 | -0.27(-0.33%) |
Jun 10, 2014 | 80.89 | 81.90 | 80.89 | 81.50 | 81,413 | +0.27(+0.33%) |
Jun 06, 2014 | 79.06 | 81.59 | 78.85 | 81.23 | 111,882 | +2.68(+3.41%) |
Jun 05, 2014 | 77.35 | 79.32 | 76.66 | 78.55 | 39,290 | +1.93(+2.52%) |
Jun 04, 2014 | 75.76 | 77.23 | 75.76 | 76.63 | 73,493 | +0.71(+0.94%) |
Jun 03, 2014 | 75.09 | 76.66 | 74.82 | 75.91 | 74,422 | +0.31(+0.41%) |
Jun 02, 2014 | 75.53 | 75.96 | 74.61 | 75.60 | 50,163 | +0.03(+0.04%) |
May 30, 2014 | 75.46 | 76.11 | 74.81 | 75.57 | 65,033 | +0.37(+0.50%) |
May 29, 2014 | 74.48 | 75.23 | 74.10 | 75.20 | 35,973 | +0.69(+0.92%) |
May 28, 2014 | 72.94 | 74.66 | 72.25 | 74.51 | 71,839 | +1.63(+2.23%) |
May 27, 2014 | 72.21 | 73.40 | 71.75 | 72.89 | 67,610 | +1.08(+1.50%) |
May 23, 2014 | 71.44 | 71.81 | 71.81 | 71.81 | 141,348 | +0.21(+0.29%) |
May 22, 2014 | 71.43 | 71.87 | 70.85 | 71.60 | 20,469 | +0.03(+0.04%) |
May 21, 2014 | 71.49 | 71.90 | 70.95 | 71.57 | 53,900 | +0.67(+0.94%) |
May 20, 2014 | 71.63 | 71.99 | 70.06 | 70.90 | 68,510 | -0.59(-0.83%) |
May 19, 2014 | 71.34 | 71.96 | 70.71 | 71.50 | 90,710 | -0.20(-0.28%) |
May 16, 2014 | 71.21 | 71.97 | 70.59 | 71.70 | 54,394 | +0.29(+0.41%) |
May 15, 2014 | 70.50 | 71.72 | 69.45 | 71.40 | 75,725 | +0.45(+0.63%) |
May 14, 2014 | 71.28 | 71.91 | 69.85 | 70.96 | 58,516 | -0.32(-0.45%) |
May 13, 2014 | 73.06 | 73.06 | 71.19 | 71.28 | 47,301 | -1.70(-2.32%) |
May 12, 2014 | 72.23 | 73.84 | 71.31 | 72.97 | 134,410 | +1.00(+1.39%) |
May 09, 2014 | 71.34 | 73.24 | 68.61 | 71.97 | 147,688 | +0.46(+0.65%) |
May 08, 2014 | 72.18 | 73.67 | 71.02 | 71.50 | 207,444 | -1.40(-1.93%) |
May 07, 2014 | 72.80 | 73.26 | 71.78 | 72.91 | 107,330 | +0.40(+0.55%) |
May 06, 2014 | 73.17 | 74.23 | 72.26 | 72.51 | 80,775 | -0.89(-1.22%) |
May 05, 2014 | 72.02 | 74.08 | 71.48 | 73.40 | 90,084 | +0.83(+1.14%) |
May 02, 2014 | 71.64 | 73.13 | 71.54 | 72.57 | 63,192 | +0.77(+1.07%) |
May 01, 2014 | 73.51 | 74.70 | 71.35 | 71.81 | 64,625 | -1.60(-2.19%) |
Apr 30, 2014 | 71.17 | 73.59 | 70.53 | 73.41 | 80,165 | +2.01(+2.82%) |
Apr 29, 2014 | 70.53 | 71.98 | 69.47 | 71.40 | 67,066 | +1.49(+2.13%) |
Apr 28, 2014 | 69.58 | 71.09 | 69.00 | 69.91 | 84,826 | +0.12(+0.17%) |
Apr 25, 2014 | 70.31 | 71.00 | 69.64 | 69.79 | 57,298 | -1.01(-1.43%) |
Apr 24, 2014 | 71.18 | 71.38 | 70.18 | 70.80 | 50,679 | +0.20(+0.28%) |
Apr 23, 2014 | 72.16 | 72.27 | 70.60 | 70.60 | 40,560 | -1.08(-1.50%) |
Apr 22, 2014 | 71.45 | 71.99 | 71.00 | 71.68 | 37,217 | +0.26(+0.36%) |
Apr 21, 2014 | 70.70 | 71.76 | 70.70 | 71.42 | 27,177 | +0.40(+0.56%) |
Apr 17, 2014 | 70.76 | 71.02 | 71.02 | 71.02 | 195,728 | -0.03(-0.04%) |
Apr 16, 2014 | 70.21 | 71.35 | 70.02 | 71.05 | 67,942 | +1.08(+1.55%) |
Apr 15, 2014 | 70.14 | 70.85 | 68.82 | 69.96 | 45,191 | -0.16(-0.23%) |
Apr 14, 2014 | 69.89 | 70.76 | 69.09 | 70.13 | 62,008 | +0.88(+1.26%) |
Apr 11, 2014 | 69.04 | 70.36 | 68.57 | 69.25 | 73,810 | -0.53(-0.76%) |
Apr 10, 2014 | 69.67 | 70.94 | 69.35 | 69.78 | 140,513 | +0.12(+0.17%) |
Apr 09, 2014 | 69.35 | 69.73 | 68.93 | 69.66 | 31,336 | +0.72(+1.04%) |
Apr 08, 2014 | 67.71 | 69.53 | 67.71 | 68.94 | 66,497 | +1.02(+1.50%) |
Apr 07, 2014 | 67.69 | 68.49 | 67.59 | 67.92 | 54,888 | -0.03(-0.04%) |
Apr 04, 2014 | 68.34 | 68.38 | 67.27 | 67.95 | 78,868 | +0.00(+0.00%) |
Apr 03, 2014 | 67.60 | 68.26 | 66.89 | 67.95 | 40,781 | +0.15(+0.22%) |
Apr 02, 2014 | 67.46 | 68.41 | 66.71 | 67.80 | 96,849 | +0.30(+0.45%) |
Apr 01, 2014 | 66.04 | 67.53 | 65.72 | 67.50 | 61,900 | +1.33(+2.01%) |
Mar 31, 2014 | 63.96 | 66.51 | 63.53 | 66.17 | 112,642 | +2.32(+3.64%) |
Mar 28, 2014 | 63.82 | 64.44 | 63.17 | 63.85 | 54,236 | +0.05(+0.07%) |
Mar 27, 2014 | 64.35 | 64.49 | 62.98 | 63.80 | 54,346 | -0.56(-0.86%) |
Mar 26, 2014 | 65.38 | 65.81 | 64.31 | 64.36 | 65,225 | -0.79(-1.22%) |
Mar 25, 2014 | 66.07 | 66.80 | 64.66 | 65.15 | 105,233 | -0.37(-0.57%) |
Mar 24, 2014 | 65.93 | 66.42 | 64.11 | 65.53 | 102,241 | -0.35(-0.53%) |
Mar 21, 2014 | 66.09 | 67.38 | 65.64 | 65.87 | 142,943 | -0.84(-1.26%) |
Mar 20, 2014 | 65.67 | 67.59 | 64.55 | 66.71 | 136,513 | +0.80(+1.22%) |
Mar 19, 2014 | 66.19 | 66.63 | 65.58 | 65.91 | 43,693 | -0.60(-0.90%) |
Mar 18, 2014 | 65.96 | 66.95 | 65.82 | 66.51 | 50,722 | +0.35(+0.52%) |
Mar 17, 2014 | 65.81 | 66.93 | 65.81 | 66.16 | 69,525 | +0.08(+0.12%) |
Mar 14, 2014 | 66.11 | 66.72 | 65.78 | 66.08 | 78,733 | -0.38(-0.58%) |
Mar 13, 2014 | 67.49 | 67.53 | 66.08 | 66.46 | 56,087 | -0.67(-1.00%) |
Mar 12, 2014 | 67.40 | 67.71 | 65.90 | 67.14 | 58,727 | -0.37(-0.55%) |
Mar 11, 2014 | 69.41 | 69.58 | 67.48 | 67.51 | 53,505 | -2.02(-2.91%) |
Mar 10, 2014 | 69.87 | 70.26 | 68.96 | 69.54 | 62,682 | -0.69(-0.99%) |
Mar 07, 2014 | 70.56 | 70.90 | 69.67 | 70.23 | 63,719 | +0.00(+0.00%) |
Mar 06, 2014 | 70.64 | 71.24 | 69.95 | 70.23 | 72,963 | -0.19(-0.27%) |
Mar 05, 2014 | 71.76 | 72.78 | 70.25 | 70.42 | 86,972 | -1.64(-2.28%) |
Mar 04, 2014 | 70.64 | 72.92 | 69.71 | 72.06 | 128,446 | +2.33(+3.35%) |
Mar 03, 2014 | 70.21 | 70.21 | 65.60 | 69.73 | 117,425 | -1.55(-2.17%) |
Feb 28, 2014 | 70.39 | 72.29 | 70.39 | 71.28 | 74,166 | +1.19(+1.70%) |
Feb 27, 2014 | 71.05 | 71.21 | 69.97 | 70.08 | 47,460 | -1.00(-1.41%) |
Feb 26, 2014 | 70.88 | 71.81 | 70.22 | 71.09 | 57,876 | +0.49(+0.70%) |
Feb 25, 2014 | 71.07 | 71.65 | 70.30 | 70.59 | 44,184 | -0.74(-1.03%) |
Feb 24, 2014 | 71.03 | 71.69 | 70.72 | 71.33 | 46,749 | +0.42(+0.59%) |
Feb 21, 2014 | 70.81 | 71.18 | 70.61 | 70.91 | 82,498 | +0.48(+0.68%) |
Feb 20, 2014 | 69.94 | 70.95 | 69.92 | 70.43 | 92,317 | +0.37(+0.53%) |
Feb 19, 2014 | 70.89 | 71.39 | 69.99 | 70.06 | 35,273 | -1.02(-1.43%) |
Feb 18, 2014 | 70.21 | 72.18 | 70.21 | 71.07 | 98,648 | +0.81(+1.15%) |
Feb 14, 2014 | 70.18 | 70.27 | 70.27 | 70.27 | 243,374 | +0.18(+0.26%) |
Feb 13, 2014 | 68.33 | 70.31 | 68.33 | 70.08 | 32,539 | +1.21(+1.76%) |
Feb 12, 2014 | 69.07 | 69.31 | 68.18 | 68.88 | 108,967 | -0.17(-0.25%) |
Feb 11, 2014 | 67.78 | 69.35 | 67.62 | 69.05 | 91,892 | +1.30(+1.92%) |
Feb 10, 2014 | 67.72 | 68.08 | 66.74 | 67.75 | 90,357 | +0.16(+0.24%) |
Feb 07, 2014 | 67.50 | 68.50 | 67.12 | 67.58 | 48,424 | +0.19(+0.28%) |
Feb 06, 2014 | 67.31 | 67.78 | 66.98 | 67.39 | 39,811 | +0.48(+0.72%) |
Feb 05, 2014 | 66.37 | 67.52 | 65.95 | 66.91 | 57,369 | -0.06(-0.09%) |
Feb 04, 2014 | 67.03 | 67.49 | 66.49 | 66.98 | 46,745 | +0.08(+0.12%) |
Feb 03, 2014 | 68.48 | 68.85 | 66.29 | 66.89 | 76,757 | -1.86(-2.71%) |
Jan 31, 2014 | 68.02 | 68.91 | 67.59 | 68.76 | 38,055 | -0.22(-0.32%) |
Jan 30, 2014 | 68.74 | 69.62 | 68.41 | 68.98 | 59,301 | +0.74(+1.08%) |
Jan 29, 2014 | 69.55 | 70.26 | 67.58 | 68.24 | 65,823 | -1.79(-2.56%) |
Jan 28, 2014 | 68.74 | 70.03 | 68.74 | 70.03 | 78,348 | +0.68(+0.98%) |
Jan 27, 2014 | 69.82 | 70.35 | 68.85 | 69.35 | 105,369 | -0.48(-0.69%) |
Jan 24, 2014 | 70.58 | 70.80 | 69.28 | 69.83 | 47,734 | -1.32(-1.85%) |
Jan 23, 2014 | 71.14 | 71.46 | 69.97 | 71.15 | 64,281 | +0.17(+0.24%) |
Jan 22, 2014 | 70.88 | 71.35 | 70.59 | 70.97 | 20,292 | +0.36(+0.51%) |
Jan 21, 2014 | 71.39 | 71.67 | 69.68 | 70.61 | 79,205 | -0.49(-0.69%) |
Jan 17, 2014 | 70.67 | 71.10 | 71.10 | 71.10 | 160,196 | +0.31(+0.44%) |
Jan 16, 2014 | 70.64 | 71.53 | 70.15 | 70.79 | 43,222 | -0.19(-0.27%) |
Jan 15, 2014 | 71.35 | 71.72 | 70.75 | 70.98 | 50,854 | -0.36(-0.51%) |
Jan 14, 2014 | 70.72 | 72.06 | 70.58 | 71.35 | 54,110 | +1.28(+1.83%) |
Jan 13, 2014 | 71.00 | 71.58 | 69.66 | 70.07 | 83,556 | -0.90(-1.27%) |
Jan 10, 2014 | 71.30 | 71.80 | 70.66 | 70.97 | 59,100 | -0.07(-0.10%) |
Jan 09, 2014 | 71.05 | 71.71 | 69.98 | 71.04 | 78,600 | +0.28(+0.40%) |
Jan 08, 2014 | 70.44 | 71.57 | 69.59 | 70.76 | 63,032 | +0.08(+0.12%) |
Jan 07, 2014 | 68.91 | 71.14 | 68.91 | 70.67 | 177,286 | +2.10(+3.06%) |
Jan 06, 2014 | 68.68 | 69.07 | 67.88 | 68.58 | 89,410 | +0.02(+0.03%) |
Jan 03, 2014 | 68.22 | 68.99 | 67.80 | 68.56 | 47,782 | +0.37(+0.55%) |
Jan 02, 2014 | 68.63 | 68.63 | 66.97 | 68.18 | 108,305 | -0.83(-1.20%) |
Dec 31, 2013 | 68.21 | 69.01 | 69.01 | 69.01 | 260,538 | +0.62(+0.90%) |
Dec 30, 2013 | 68.18 | 68.61 | 67.75 | 68.39 | 36,443 | +0.00(+0.00%) |
Dec 27, 2013 | 68.36 | 69.18 | 67.93 | 68.39 | 73,455 | -0.02(-0.03%) |
Dec 26, 2013 | 68.21 | 68.89 | 67.75 | 68.41 | 56,013 | +0.42(+0.61%) |
Dec 24, 2013 | 67.13 | 68.34 | 67.13 | 67.99 | 23,381 | +0.74(+1.09%) |
Dec 23, 2013 | 67.09 | 67.26 | 66.90 | 67.26 | 36,142 | +0.35(+0.53%) |
Dec 20, 2013 | 66.72 | 67.26 | 66.10 | 66.90 | 90,223 | +0.50(+0.75%) |
Dec 19, 2013 | 67.16 | 67.16 | 66.39 | 66.40 | 60,070 | -0.85(-1.27%) |
Dec 18, 2013 | 65.65 | 67.26 | 65.65 | 67.26 | 77,635 | +1.49(+2.27%) |
Dec 17, 2013 | 66.85 | 67.26 | 65.71 | 65.77 | 79,460 | -1.15(-1.71%) |
Dec 16, 2013 | 67.26 | 67.48 | 66.72 | 66.91 | 121,711 | -0.28(-0.42%) |
Dec 13, 2013 | 66.18 | 67.26 | 65.83 | 67.19 | 104,119 | +1.33(+2.01%) |
Dec 12, 2013 | 65.98 | 66.16 | 65.56 | 65.87 | 82,070 | +0.05(+0.07%) |
Dec 11, 2013 | 66.07 | 66.27 | 65.49 | 65.82 | 90,018 | -0.11(-0.17%) |
Dec 10, 2013 | 66.80 | 67.22 | 65.53 | 65.93 | 100,647 | -1.15(-1.72%) |
Dec 09, 2013 | 65.75 | 67.54 | 65.46 | 67.08 | 131,313 | +1.34(+2.03%) |
Dec 06, 2013 | 65.89 | 66.19 | 65.60 | 65.75 | 0 | +0.55(+0.85%) |
Dec 05, 2013 | 65.90 | 66.15 | 64.72 | 65.19 | 0 | -0.68(-1.03%) |
Dec 04, 2013 | 66.19 | 66.66 | 65.04 | 65.88 | 0 | -0.36(-0.55%) |
Dec 03, 2013 | 66.32 | 67.17 | 65.82 | 66.24 | 0 | +0.04(+0.05%) |
Dec 02, 2013 | 67.28 | 67.28 | 65.93 | 66.20 | 0 | -0.89(-1.33%) |
Nov 29, 2013 | 67.26 | 67.38 | 66.58 | 67.09 | 0 | +0.05(+0.07%) |
Nov 27, 2013 | 66.33 | 67.07 | 65.47 | 67.05 | 0 | +0.96(+1.46%) |
Nov 26, 2013 | 66.36 | 66.69 | 64.25 | 66.09 | 0 | -0.32(-0.48%) |
Nov 25, 2013 | 66.98 | 67.30 | 66.21 | 66.40 | 78,644 | -0.45(-0.67%) |
Nov 22, 2013 | 66.67 | 67.19 | 66.39 | 66.85 | 0 | +0.01(+0.01%) |
Nov 21, 2013 | 66.80 | 67.30 | 66.39 | 66.84 | 77,613 | +0.03(+0.04%) |
Nov 20, 2013 | 66.98 | 67.33 | 63.67 | 66.81 | 0 | +0.30(+0.45%) |
Nov 19, 2013 | 67.53 | 68.48 | 66.36 | 66.51 | 67,626 | -1.19(-1.76%) |
Nov 18, 2013 | 68.40 | 68.70 | 67.62 | 67.70 | 0 | -0.95(-1.39%) |
Nov 15, 2013 | 68.89 | 68.94 | 68.02 | 68.66 | 0 | -0.34(-0.49%) |
Nov 14, 2013 | 68.66 | 69.26 | 68.12 | 68.99 | 0 | +2.19(+3.28%) |
Nov 12, 2013 | 66.16 | 67.36 | 62.96 | 66.80 | 0 | +0.22(+0.33%) |
Nov 11, 2013 | 66.65 | 67.22 | 66.16 | 66.59 | 0 | -0.41(-0.62%) |
Nov 08, 2013 | 65.77 | 67.23 | 65.55 | 67.00 | 0 | +1.03(+1.56%) |
Nov 07, 2013 | 65.05 | 66.15 | 64.89 | 65.97 | 53,047 | +1.00(+1.53%) |
Nov 06, 2013 | 63.89 | 65.23 | 63.50 | 64.97 | 43,095 | +1.38(+2.17%) |
Nov 05, 2013 | 63.12 | 64.16 | 63.08 | 63.60 | 0 | +0.37(+0.59%) |
Nov 04, 2013 | 63.73 | 64.24 | 62.71 | 63.22 | 61,511 | -0.48(-0.75%) |