Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.86 | 55.90 | 55.52 | 55.58 | 8,674,592 | -0.54(-0.96%) |
Nov 26, 2014 | 56.08 | 56.12 | 56.12 | 56.12 | 5,010,296 | +0.07(+0.13%) |
Nov 25, 2014 | 55.93 | 56.08 | 55.90 | 56.04 | 7,999,037 | +0.09(+0.16%) |
Nov 24, 2014 | 56.03 | 56.07 | 55.88 | 55.95 | 7,491,772 | -0.01(-0.01%) |
Nov 21, 2014 | 55.88 | 56.11 | 55.82 | 55.96 | 13,089,311 | +0.30(+0.55%) |
Nov 20, 2014 | 55.50 | 55.68 | 55.45 | 55.65 | 5,348,732 | +0.01(+0.01%) |
Nov 19, 2014 | 55.56 | 55.66 | 55.41 | 55.65 | 12,679,977 | -0.01(-0.02%) |
Nov 18, 2014 | 55.75 | 55.84 | 55.65 | 55.66 | 8,570,762 | -0.11(-0.20%) |
Nov 17, 2014 | 55.82 | 55.91 | 55.71 | 55.77 | 8,548,732 | -0.01(-0.01%) |
Nov 14, 2014 | 55.99 | 56.07 | 55.75 | 55.77 | 12,900,758 | -0.28(-0.50%) |
Nov 13, 2014 | 56.34 | 56.34 | 55.98 | 56.05 | 8,331,608 | -0.23(-0.41%) |
Nov 12, 2014 | 56.40 | 56.42 | 56.27 | 56.29 | 5,277,835 | -0.18(-0.32%) |
Nov 11, 2014 | 56.34 | 56.49 | 56.26 | 56.47 | 4,477,357 | +0.13(+0.23%) |
Nov 10, 2014 | 56.30 | 56.37 | 56.29 | 56.34 | 4,394,995 | +0.02(+0.04%) |
Nov 07, 2014 | 56.26 | 56.34 | 56.19 | 56.32 | 5,667,088 | +0.05(+0.10%) |
Nov 06, 2014 | 56.16 | 56.27 | 56.15 | 56.26 | 6,144,859 | +0.15(+0.26%) |
Nov 05, 2014 | 56.21 | 56.22 | 56.05 | 56.12 | 7,213,307 | -0.01(-0.02%) |
Nov 04, 2014 | 56.29 | 56.29 | 56.08 | 56.13 | 9,651,381 | -0.18(-0.31%) |
Nov 03, 2014 | 56.24 | 56.42 | 56.22 | 56.30 | 8,093,606 | +0.12(+0.21%) |
Oct 31, 2014 | 56.36 | 56.36 | 56.17 | 56.19 | 8,341,934 | +0.05(+0.09%) |
Oct 30, 2014 | 56.17 | 57.66 | 56.10 | 56.14 | 5,503,253 | -0.02(-0.04%) |
Oct 29, 2014 | 56.25 | 56.25 | 55.99 | 56.16 | 8,762,309 | -0.04(-0.08%) |
Oct 28, 2014 | 56.19 | 56.30 | 56.09 | 56.20 | 9,920,994 | +0.09(+0.16%) |
Oct 27, 2014 | 56.31 | 56.34 | 56.07 | 56.11 | 8,088,360 | -0.23(-0.41%) |
Oct 24, 2014 | 56.14 | 56.42 | 56.14 | 56.34 | 9,492,979 | +0.16(+0.28%) |
Oct 23, 2014 | 56.39 | 57.64 | 56.17 | 56.19 | 15,615,927 | -0.02(-0.04%) |
Oct 22, 2014 | 56.57 | 56.59 | 56.14 | 56.21 | 13,774,109 | -0.37(-0.65%) |
Oct 21, 2014 | 56.24 | 56.59 | 56.24 | 56.58 | 12,275,173 | +0.46(+0.81%) |
Oct 20, 2014 | 55.76 | 56.17 | 55.70 | 56.13 | 12,073,712 | +0.40(+0.72%) |
Oct 17, 2014 | 55.71 | 56.01 | 55.50 | 55.72 | 22,357,434 | +0.47(+0.85%) |
Oct 16, 2014 | 54.64 | 55.32 | 54.56 | 55.26 | 20,788,342 | +0.31(+0.56%) |
Oct 15, 2014 | 54.94 | 54.95 | 54.17 | 54.95 | 19,286,702 | +0.01(+0.02%) |
Oct 14, 2014 | 54.95 | 55.12 | 54.78 | 54.94 | 19,260,418 | +0.18(+0.33%) |
Oct 13, 2014 | 54.98 | 55.23 | 54.74 | 54.75 | 13,024,132 | -0.27(-0.50%) |
Oct 10, 2014 | 55.37 | 55.45 | 54.96 | 55.03 | 23,451,692 | -0.45(-0.81%) |
Oct 09, 2014 | 55.96 | 56.00 | 55.42 | 55.48 | 11,820,338 | -0.60(-1.06%) |
Oct 08, 2014 | 55.79 | 56.09 | 55.70 | 56.07 | 12,498,542 | +0.27(+0.48%) |
Oct 07, 2014 | 55.94 | 55.99 | 55.75 | 55.80 | 8,224,632 | -0.21(-0.38%) |
Oct 06, 2014 | 56.05 | 56.13 | 55.95 | 56.02 | 6,939,432 | +0.06(+0.11%) |
Oct 03, 2014 | 55.92 | 56.13 | 55.85 | 55.96 | 10,493,048 | +0.19(+0.34%) |
Oct 02, 2014 | 55.63 | 55.79 | 55.50 | 55.77 | 10,206,088 | +0.11(+0.20%) |
Oct 01, 2014 | 55.71 | 55.80 | 55.57 | 55.66 | 16,462,890 | +0.06(+0.11%) |
Sep 30, 2014 | 55.41 | 55.65 | 55.35 | 55.60 | 11,420,704 | +0.36(+0.65%) |
Sep 29, 2014 | 55.05 | 55.25 | 54.96 | 55.24 | 10,402,081 | -0.11(-0.21%) |
Sep 26, 2014 | 55.16 | 55.46 | 54.99 | 55.35 | 19,586,278 | -0.04(-0.07%) |
Sep 25, 2014 | 55.69 | 55.69 | 55.32 | 55.39 | 12,152,665 | -0.38(-0.68%) |
Sep 24, 2014 | 55.93 | 55.93 | 55.66 | 55.77 | 10,489,993 | -0.17(-0.30%) |
Sep 23, 2014 | 56.10 | 56.18 | 55.89 | 55.94 | 5,909,520 | -0.28(-0.51%) |
Sep 22, 2014 | 56.33 | 56.38 | 56.18 | 56.23 | 7,203,095 | -0.10(-0.18%) |
Sep 19, 2014 | 56.29 | 56.35 | 56.29 | 56.33 | 9,924,257 | +0.08(+0.15%) |
Sep 18, 2014 | 56.22 | 56.28 | 56.18 | 56.24 | 6,020,628 | +0.02(+0.03%) |
Sep 17, 2014 | 56.15 | 56.29 | 56.09 | 56.23 | 7,275,928 | +0.18(+0.32%) |
Sep 16, 2014 | 55.90 | 56.15 | 55.89 | 56.04 | 8,488,026 | +0.11(+0.21%) |
Sep 15, 2014 | 56.08 | 56.09 | 55.91 | 55.93 | 5,941,390 | -0.10(-0.18%) |
Sep 12, 2014 | 56.05 | 56.11 | 55.94 | 56.03 | 8,885,417 | -0.07(-0.12%) |
Sep 11, 2014 | 56.04 | 56.13 | 55.98 | 56.10 | 4,667,919 | +0.00(+0.00%) |
Sep 10, 2014 | 56.08 | 56.12 | 55.96 | 56.10 | 5,442,252 | +0.02(+0.04%) |
Sep 09, 2014 | 56.32 | 56.32 | 56.06 | 56.07 | 7,686,978 | -0.26(-0.46%) |
Sep 08, 2014 | 56.38 | 56.44 | 56.28 | 56.33 | 4,215,990 | -0.05(-0.10%) |
Sep 05, 2014 | 56.46 | 56.47 | 56.38 | 56.39 | 7,860,329 | -0.07(-0.12%) |
Sep 04, 2014 | 56.67 | 56.69 | 56.39 | 56.46 | 7,863,422 | -0.19(-0.33%) |
Sep 03, 2014 | 56.79 | 56.79 | 56.64 | 56.64 | 5,292,678 | -0.15(-0.26%) |
Sep 02, 2014 | 56.70 | 56.82 | 56.68 | 56.79 | 7,417,275 | +0.07(+0.12%) |
Aug 29, 2014 | 56.72 | 56.72 | 56.72 | 56.72 | 3,399,344 | +0.04(+0.07%) |
Aug 28, 2014 | 56.75 | 56.79 | 56.66 | 56.68 | 3,016,165 | -0.08(-0.15%) |
Aug 27, 2014 | 56.86 | 56.86 | 56.76 | 56.76 | 6,122,806 | -0.05(-0.10%) |
Aug 26, 2014 | 56.78 | 56.84 | 56.77 | 56.82 | 2,595,849 | +0.04(+0.07%) |
Aug 25, 2014 | 56.73 | 56.81 | 56.62 | 56.78 | 3,253,134 | +0.12(+0.21%) |
Aug 22, 2014 | 56.79 | 56.82 | 56.63 | 56.66 | 5,093,193 | -0.14(-0.24%) |
Aug 21, 2014 | 56.79 | 56.85 | 56.78 | 56.79 | 3,105,445 | +0.00(+0.00%) |
Aug 20, 2014 | 56.75 | 56.87 | 56.68 | 56.79 | 4,103,809 | +0.04(+0.07%) |
Aug 19, 2014 | 56.80 | 56.81 | 56.72 | 56.75 | 4,564,421 | -0.02(-0.03%) |
Aug 18, 2014 | 56.62 | 56.78 | 56.58 | 56.77 | 8,494,728 | +0.16(+0.29%) |
Aug 15, 2014 | 56.59 | 56.64 | 56.50 | 56.61 | 10,053,954 | +0.11(+0.20%) |
Aug 14, 2014 | 56.41 | 56.55 | 56.40 | 56.49 | 7,055,509 | +0.11(+0.19%) |
Aug 13, 2014 | 56.37 | 56.40 | 56.26 | 56.38 | 8,241,111 | +0.16(+0.29%) |
Aug 12, 2014 | 56.26 | 56.31 | 56.17 | 56.22 | 7,030,984 | -0.01(-0.02%) |
Aug 11, 2014 | 56.05 | 56.27 | 55.97 | 56.23 | 11,477,879 | +0.26(+0.47%) |
Aug 08, 2014 | 55.67 | 56.00 | 55.67 | 55.97 | 5,692,662 | +0.17(+0.31%) |
Aug 07, 2014 | 55.79 | 55.94 | 55.78 | 55.79 | 6,369,918 | +0.04(+0.06%) |
Aug 06, 2014 | 55.60 | 55.81 | 55.58 | 55.76 | 6,924,430 | +0.13(+0.24%) |
Aug 05, 2014 | 55.74 | 55.75 | 55.54 | 55.63 | 6,002,016 | -0.11(-0.19%) |
Aug 04, 2014 | 55.41 | 55.75 | 55.39 | 55.73 | 11,663,977 | +0.34(+0.61%) |
Aug 01, 2014 | 55.40 | 55.58 | 54.97 | 55.40 | 18,179,626 | -0.01(-0.01%) |
Jul 31, 2014 | 55.61 | 55.70 | 55.38 | 55.40 | 12,435,145 | -0.46(-0.82%) |
Jul 30, 2014 | 56.15 | 56.18 | 55.77 | 55.86 | 9,039,119 | -0.23(-0.42%) |
Jul 29, 2014 | 56.21 | 56.31 | 56.08 | 56.09 | 6,471,712 | -0.08(-0.14%) |
Jul 28, 2014 | 56.32 | 56.34 | 56.16 | 56.17 | 8,938,878 | -0.17(-0.30%) |
Jul 25, 2014 | 56.42 | 56.45 | 56.32 | 56.34 | 5,128,355 | -0.10(-0.17%) |
Jul 24, 2014 | 56.36 | 56.49 | 56.31 | 56.43 | 5,156,498 | +0.10(+0.18%) |
Jul 23, 2014 | 56.29 | 56.36 | 56.27 | 56.33 | 3,331,648 | +0.11(+0.19%) |
Jul 22, 2014 | 56.18 | 56.31 | 56.17 | 56.22 | 6,187,996 | +0.08(+0.14%) |
Jul 21, 2014 | 56.22 | 56.24 | 56.09 | 56.15 | 5,185,386 | -0.10(-0.17%) |
Jul 18, 2014 | 56.18 | 56.30 | 56.10 | 56.24 | 3,329,853 | +0.23(+0.42%) |
Jul 17, 2014 | 56.38 | 56.40 | 56.00 | 56.01 | 9,627,789 | -0.40(-0.70%) |
Jul 16, 2014 | 56.56 | 56.56 | 56.39 | 56.40 | 7,119,110 | -0.09(-0.16%) |
Jul 15, 2014 | 56.59 | 56.62 | 56.49 | 56.49 | 4,819,942 | -0.09(-0.16%) |
Jul 14, 2014 | 56.79 | 56.79 | 56.58 | 56.58 | 4,394,519 | -0.02(-0.03%) |
Jul 11, 2014 | 56.51 | 56.63 | 56.51 | 56.60 | 3,457,732 | +0.10(+0.17%) |
Jul 10, 2014 | 56.64 | 56.64 | 56.49 | 56.50 | 10,034,762 | -0.17(-0.31%) |
Jul 09, 2014 | 56.76 | 56.79 | 56.66 | 56.68 | 6,585,841 | -0.04(-0.07%) |
Jul 08, 2014 | 56.76 | 56.78 | 56.71 | 56.72 | 3,397,427 | +0.01(+0.02%) |
Jul 07, 2014 | 56.73 | 56.79 | 56.70 | 56.71 | 3,240,499 | -0.04(-0.07%) |
Jul 03, 2014 | 56.83 | 56.75 | 56.75 | 56.75 | 4,633,965 | -0.08(-0.15%) |
Jul 02, 2014 | 56.83 | 56.91 | 56.80 | 56.83 | 4,706,182 | +0.04(+0.06%) |
Jul 01, 2014 | 56.87 | 56.93 | 56.78 | 56.80 | 5,796,824 | +0.01(+0.03%) |
Jun 30, 2014 | 56.73 | 56.85 | 56.73 | 56.78 | 4,437,653 | -0.05(-0.08%) |
Jun 27, 2014 | 56.85 | 56.86 | 56.78 | 56.83 | 2,854,599 | +0.00(+0.00%) |
Jun 26, 2014 | 56.87 | 56.90 | 56.78 | 56.83 | 3,028,493 | -0.06(-0.10%) |
Jun 25, 2014 | 56.84 | 56.90 | 56.81 | 56.89 | 3,998,619 | +0.08(+0.15%) |
Jun 24, 2014 | 56.83 | 56.91 | 56.81 | 56.81 | 3,061,912 | -0.05(-0.08%) |
Jun 23, 2014 | 56.87 | 56.92 | 56.84 | 56.85 | 2,599,132 | -0.01(-0.01%) |
Jun 20, 2014 | 56.82 | 56.90 | 56.81 | 56.86 | 3,977,201 | +0.05(+0.09%) |
Jun 19, 2014 | 56.83 | 56.85 | 56.75 | 56.81 | 4,832,484 | -0.01(-0.02%) |
Jun 18, 2014 | 56.57 | 56.85 | 56.57 | 56.82 | 7,183,471 | +0.26(+0.45%) |
Jun 17, 2014 | 56.60 | 56.66 | 56.53 | 56.56 | 12,157,385 | -0.04(-0.07%) |
Jun 16, 2014 | 56.62 | 56.66 | 56.60 | 56.60 | 3,134,154 | -0.03(-0.05%) |
Jun 13, 2014 | 56.65 | 56.65 | 56.56 | 56.63 | 2,140,119 | +0.07(+0.12%) |
Jun 12, 2014 | 56.55 | 56.62 | 56.55 | 56.57 | 2,270,008 | -0.04(-0.06%) |
Jun 11, 2014 | 56.59 | 56.62 | 56.53 | 56.60 | 2,849,212 | +0.01(+0.01%) |
Jun 10, 2014 | 56.52 | 56.66 | 56.52 | 56.60 | 3,505,634 | +0.04(+0.06%) |
Jun 06, 2014 | 56.43 | 56.61 | 56.42 | 56.56 | 5,128,754 | +0.16(+0.29%) |
Jun 05, 2014 | 56.32 | 56.42 | 56.27 | 56.40 | 3,410,226 | +0.14(+0.24%) |
Jun 04, 2014 | 56.25 | 56.31 | 56.22 | 56.26 | 4,236,724 | +0.00(+0.00%) |
Jun 03, 2014 | 56.31 | 56.32 | 56.25 | 56.26 | 4,993,321 | +0.01(+0.01%) |
Jun 02, 2014 | 56.44 | 56.52 | 56.25 | 56.26 | 8,797,804 | -0.18(-0.32%) |
May 30, 2014 | 56.40 | 56.45 | 56.36 | 56.44 | 7,487,437 | +0.06(+0.11%) |
May 29, 2014 | 56.35 | 56.41 | 56.31 | 56.38 | 7,974,077 | +0.05(+0.09%) |
May 28, 2014 | 56.32 | 56.35 | 56.30 | 56.33 | 6,575,603 | +0.02(+0.03%) |
May 27, 2014 | 56.27 | 56.32 | 56.24 | 56.31 | 7,384,451 | +0.05(+0.09%) |
May 23, 2014 | 56.21 | 56.25 | 56.25 | 56.25 | 3,855,196 | +0.05(+0.08%) |
May 22, 2014 | 56.21 | 56.25 | 56.16 | 56.21 | 2,426,335 | +0.01(+0.02%) |
May 21, 2014 | 56.25 | 56.27 | 56.11 | 56.19 | 4,927,657 | -0.01(-0.01%) |
May 20, 2014 | 56.27 | 56.28 | 56.19 | 56.20 | 7,064,228 | -0.07(-0.13%) |
May 19, 2014 | 56.17 | 56.32 | 56.12 | 56.27 | 11,639,208 | +0.08(+0.15%) |
May 16, 2014 | 56.11 | 56.20 | 56.04 | 56.19 | 5,364,002 | +0.11(+0.20%) |
May 15, 2014 | 56.17 | 56.17 | 56.02 | 56.08 | 7,057,756 | -0.05(-0.10%) |
May 14, 2014 | 56.05 | 56.16 | 56.05 | 56.13 | 2,899,142 | +0.03(+0.05%) |
May 13, 2014 | 55.97 | 56.18 | 55.96 | 56.10 | 3,256,520 | +0.09(+0.16%) |
May 12, 2014 | 56.04 | 56.04 | 55.95 | 56.01 | 1,891,367 | +0.06(+0.11%) |
May 09, 2014 | 55.91 | 55.99 | 55.90 | 55.95 | 2,924,731 | +0.05(+0.10%) |
May 08, 2014 | 55.97 | 56.00 | 55.87 | 55.90 | 7,616,137 | -0.01(-0.02%) |
May 07, 2014 | 55.87 | 55.97 | 55.84 | 55.91 | 2,657,736 | +0.08(+0.15%) |
May 06, 2014 | 55.90 | 55.90 | 55.80 | 55.83 | 4,324,549 | +0.01(+0.02%) |
May 05, 2014 | 55.68 | 55.86 | 55.67 | 55.81 | 5,964,144 | -0.02(-0.04%) |
May 02, 2014 | 55.84 | 55.84 | 55.72 | 55.84 | 3,614,254 | +0.13(+0.23%) |
May 01, 2014 | 55.82 | 55.84 | 55.71 | 55.71 | 12,331,643 | -0.06(-0.10%) |
Apr 30, 2014 | 55.78 | 55.81 | 55.68 | 55.76 | 7,431,876 | -0.01(-0.02%) |
Apr 29, 2014 | 55.78 | 55.79 | 55.68 | 55.78 | 3,003,331 | +0.08(+0.15%) |
Apr 28, 2014 | 55.72 | 55.74 | 55.64 | 55.69 | 3,220,921 | -0.01(-0.02%) |
Apr 25, 2014 | 55.75 | 55.75 | 55.66 | 55.71 | 2,022,302 | -0.02(-0.03%) |
Apr 24, 2014 | 55.71 | 55.80 | 55.65 | 55.72 | 1,728,490 | +0.01(+0.02%) |
Apr 23, 2014 | 55.71 | 55.82 | 55.68 | 55.71 | 2,692,117 | +0.02(+0.03%) |
Apr 22, 2014 | 55.71 | 55.72 | 55.63 | 55.69 | 4,132,574 | +0.06(+0.11%) |
Apr 21, 2014 | 55.71 | 55.73 | 55.62 | 55.63 | 2,845,875 | +0.00(+0.00%) |
Apr 17, 2014 | 55.67 | 55.63 | 55.63 | 55.63 | 4,134,288 | -0.07(-0.12%) |
Apr 16, 2014 | 55.69 | 55.71 | 55.62 | 55.70 | 5,836,662 | +0.03(+0.05%) |
Apr 15, 2014 | 55.69 | 55.69 | 55.56 | 55.67 | 5,252,742 | +0.06(+0.11%) |
Apr 14, 2014 | 55.47 | 55.65 | 55.47 | 55.61 | 5,677,216 | +0.18(+0.32%) |
Apr 11, 2014 | 55.69 | 55.69 | 55.43 | 55.43 | 12,228,736 | -0.24(-0.42%) |
Apr 10, 2014 | 55.86 | 55.86 | 55.67 | 55.67 | 5,459,176 | -0.16(-0.29%) |
Apr 09, 2014 | 55.74 | 55.84 | 55.68 | 55.83 | 7,413,183 | +0.09(+0.16%) |
Apr 08, 2014 | 55.65 | 55.74 | 55.61 | 55.74 | 4,744,266 | +0.13(+0.23%) |
Apr 07, 2014 | 55.72 | 55.74 | 55.61 | 55.61 | 2,572,954 | -0.12(-0.21%) |
Apr 04, 2014 | 55.67 | 55.78 | 55.65 | 55.73 | 7,705,831 | +0.13(+0.23%) |
Apr 03, 2014 | 55.62 | 55.65 | 55.59 | 55.60 | 4,757,791 | +0.02(+0.04%) |
Apr 02, 2014 | 55.65 | 55.65 | 55.55 | 55.58 | 3,867,239 | -0.06(-0.11%) |
Apr 01, 2014 | 55.59 | 55.63 | 55.55 | 55.63 | 7,637,985 | +0.10(+0.19%) |
Mar 31, 2014 | 55.57 | 55.59 | 55.50 | 55.53 | 4,485,109 | +0.08(+0.15%) |
Mar 28, 2014 | 55.44 | 55.51 | 55.40 | 55.45 | 4,644,700 | +0.09(+0.17%) |
Mar 27, 2014 | 55.40 | 55.44 | 55.34 | 55.35 | 3,722,941 | -0.08(-0.15%) |
Mar 26, 2014 | 55.51 | 55.51 | 55.39 | 55.44 | 6,607,365 | +0.01(+0.02%) |
Mar 25, 2014 | 55.35 | 55.47 | 55.35 | 55.43 | 5,893,192 | +0.11(+0.20%) |
Mar 24, 2014 | 55.42 | 55.42 | 55.28 | 55.31 | 10,174,979 | +0.02(+0.03%) |
Mar 21, 2014 | 55.31 | 55.40 | 55.28 | 55.30 | 10,379,674 | -0.04(-0.06%) |
Mar 20, 2014 | 55.24 | 55.34 | 55.11 | 55.33 | 8,281,749 | +0.19(+0.34%) |
Mar 19, 2014 | 55.41 | 55.46 | 55.03 | 55.14 | 16,969,700 | -0.28(-0.51%) |
Mar 18, 2014 | 55.32 | 55.44 | 55.26 | 55.43 | 4,935,269 | +0.16(+0.30%) |
Mar 17, 2014 | 55.25 | 55.31 | 55.21 | 55.26 | 5,002,516 | +0.08(+0.14%) |
Mar 14, 2014 | 55.24 | 55.31 | 55.15 | 55.18 | 6,949,041 | -0.04(-0.07%) |
Mar 13, 2014 | 55.41 | 55.41 | 55.20 | 55.23 | 8,209,016 | -0.15(-0.27%) |
Mar 12, 2014 | 55.29 | 55.38 | 55.28 | 55.37 | 4,410,853 | +0.09(+0.17%) |
Mar 11, 2014 | 55.38 | 55.40 | 55.27 | 55.28 | 2,751,034 | -0.06(-0.11%) |
Mar 10, 2014 | 55.33 | 55.35 | 55.25 | 55.34 | 3,233,476 | +0.01(+0.01%) |
Mar 07, 2014 | 55.48 | 55.53 | 55.31 | 55.33 | 7,737,295 | -0.21(-0.38%) |
Mar 06, 2014 | 55.67 | 55.70 | 55.52 | 55.54 | 6,922,936 | -0.08(-0.15%) |
Mar 05, 2014 | 55.71 | 55.71 | 55.60 | 55.63 | 7,702,718 | -0.10(-0.18%) |
Mar 04, 2014 | 55.66 | 55.74 | 55.58 | 55.73 | 15,202,872 | +0.20(+0.36%) |
Mar 03, 2014 | 55.52 | 55.60 | 55.37 | 55.53 | 16,128,585 | -0.05(-0.09%) |
Feb 28, 2014 | 55.51 | 55.63 | 55.45 | 55.58 | 6,694,479 | +0.06(+0.11%) |
Feb 27, 2014 | 55.41 | 55.52 | 55.41 | 55.52 | 7,476,817 | +0.11(+0.19%) |
Feb 26, 2014 | 55.37 | 55.41 | 55.33 | 55.41 | 4,649,566 | +0.09(+0.17%) |
Feb 25, 2014 | 55.27 | 55.34 | 55.25 | 55.32 | 5,088,646 | +0.06(+0.12%) |
Feb 24, 2014 | 55.20 | 55.29 | 55.13 | 55.25 | 6,041,506 | +0.12(+0.22%) |
Feb 21, 2014 | 55.09 | 55.17 | 55.09 | 55.13 | 4,397,669 | +0.05(+0.09%) |
Feb 20, 2014 | 54.97 | 55.08 | 54.96 | 55.08 | 6,417,150 | +0.17(+0.31%) |
Feb 19, 2014 | 55.10 | 55.14 | 54.90 | 54.91 | 12,417,987 | -0.14(-0.26%) |
Feb 18, 2014 | 54.93 | 55.08 | 54.93 | 55.06 | 6,379,028 | +0.08(+0.14%) |
Feb 14, 2014 | 54.86 | 54.98 | 54.98 | 54.98 | 3,687,280 | +0.09(+0.16%) |
Feb 13, 2014 | 54.70 | 54.90 | 54.70 | 54.89 | 5,255,446 | +0.16(+0.29%) |
Feb 12, 2014 | 54.84 | 54.87 | 54.72 | 54.73 | 4,154,323 | -0.09(-0.16%) |
Feb 11, 2014 | 54.76 | 54.89 | 54.70 | 54.82 | 6,566,081 | +0.09(+0.17%) |
Feb 10, 2014 | 54.69 | 54.76 | 54.63 | 54.73 | 8,844,443 | +0.04(+0.06%) |
Feb 07, 2014 | 54.48 | 54.69 | 54.48 | 54.69 | 9,079,246 | +0.28(+0.51%) |
Feb 06, 2014 | 54.32 | 54.43 | 54.25 | 54.42 | 5,851,524 | +0.19(+0.36%) |
Feb 05, 2014 | 54.22 | 54.27 | 54.17 | 54.22 | 6,649,663 | +0.00(+0.00%) |
Feb 04, 2014 | 54.30 | 54.33 | 54.20 | 54.22 | 8,961,730 | +0.06(+0.12%) |
Feb 03, 2014 | 54.46 | 54.46 | 54.04 | 54.16 | 27,586,820 | -0.16(-0.30%) |
Jan 31, 2014 | 54.25 | 54.39 | 54.25 | 54.32 | 13,315,445 | -0.02(-0.03%) |
Jan 30, 2014 | 54.35 | 54.43 | 54.30 | 54.34 | 6,760,372 | +0.09(+0.17%) |
Jan 29, 2014 | 54.32 | 54.33 | 54.24 | 54.25 | 9,924,885 | -0.16(-0.30%) |
Jan 28, 2014 | 54.24 | 54.46 | 54.20 | 54.41 | 9,257,681 | +0.24(+0.44%) |
Jan 27, 2014 | 54.26 | 54.31 | 54.15 | 54.17 | 9,411,973 | -0.02(-0.03%) |
Jan 24, 2014 | 54.44 | 54.45 | 54.17 | 54.19 | 13,027,060 | -0.36(-0.66%) |
Jan 23, 2014 | 54.63 | 54.65 | 54.51 | 54.55 | 8,564,900 | -0.07(-0.13%) |
Jan 22, 2014 | 54.72 | 54.72 | 54.60 | 54.62 | 5,553,920 | -0.08(-0.15%) |
Jan 21, 2014 | 54.70 | 54.73 | 54.65 | 54.70 | 3,529,169 | +0.07(+0.13%) |
Jan 17, 2014 | 54.66 | 54.63 | 54.63 | 54.63 | 3,763,298 | +0.01(+0.02%) |
Jan 16, 2014 | 54.64 | 54.66 | 54.60 | 54.62 | 2,178,835 | -0.02(-0.04%) |
Jan 15, 2014 | 54.53 | 54.64 | 54.53 | 54.64 | 3,085,434 | +0.11(+0.20%) |
Jan 14, 2014 | 54.46 | 54.57 | 54.46 | 54.53 | 4,522,869 | +0.08(+0.15%) |
Jan 13, 2014 | 54.50 | 54.53 | 54.42 | 54.45 | 8,096,567 | -0.06(-0.11%) |
Jan 10, 2014 | 54.42 | 54.51 | 54.38 | 54.51 | 4,160,869 | +0.16(+0.30%) |
Jan 09, 2014 | 54.32 | 54.35 | 54.29 | 54.35 | 5,212,552 | +0.08(+0.15%) |
Jan 08, 2014 | 54.30 | 54.34 | 54.25 | 54.26 | 7,794,041 | -0.04(-0.06%) |
Jan 07, 2014 | 54.31 | 54.36 | 54.27 | 54.30 | 6,785,737 | +0.00(+0.00%) |
Jan 06, 2014 | 54.26 | 54.31 | 54.21 | 54.30 | 4,502,041 | +0.12(+0.22%) |
Jan 03, 2014 | 54.17 | 54.24 | 54.14 | 54.18 | 3,267,138 | -0.02(-0.03%) |
Jan 02, 2014 | 54.10 | 54.21 | 54.01 | 54.20 | 12,724,293 | +0.09(+0.17%) |
Dec 31, 2013 | 54.09 | 54.11 | 54.11 | 54.11 | 4,142,838 | +0.03(+0.06%) |
Dec 30, 2013 | 54.04 | 54.10 | 53.98 | 54.07 | 3,241,979 | +0.05(+0.09%) |
Dec 27, 2013 | 54.05 | 54.05 | 53.97 | 54.03 | 2,329,966 | -0.01(-0.01%) |
Dec 26, 2013 | 53.95 | 54.04 | 53.95 | 54.03 | 2,707,820 | +0.05(+0.09%) |
Dec 24, 2013 | 53.96 | 54.03 | 53.96 | 53.98 | 2,211,101 | -0.03(-0.05%) |
Dec 23, 2013 | 53.96 | 54.10 | 53.91 | 54.01 | 9,525,975 | +0.04(+0.08%) |
Dec 20, 2013 | 53.93 | 53.97 | 53.86 | 53.97 | 21,986,538 | +0.03(+0.06%) |
Dec 19, 2013 | 53.91 | 53.96 | 53.85 | 53.93 | 9,964,283 | -0.06(-0.11%) |
Dec 18, 2013 | 53.91 | 54.07 | 53.76 | 53.99 | 8,442,196 | +0.09(+0.17%) |
Dec 17, 2013 | 53.90 | 53.95 | 53.84 | 53.90 | 4,830,503 | +0.01(+0.01%) |
Dec 16, 2013 | 53.83 | 53.93 | 53.83 | 53.89 | 5,362,858 | +0.05(+0.09%) |
Dec 13, 2013 | 53.82 | 53.89 | 53.78 | 53.85 | 6,078,445 | +0.09(+0.16%) |
Dec 12, 2013 | 53.86 | 53.91 | 53.76 | 53.76 | 7,363,449 | -0.10(-0.18%) |
Dec 11, 2013 | 54.02 | 54.02 | 53.78 | 53.86 | 6,188,025 | -0.16(-0.30%) |
Dec 10, 2013 | 54.02 | 54.04 | 53.96 | 54.02 | 2,540,166 | +0.00(+0.00%) |
Dec 09, 2013 | 53.93 | 54.05 | 53.85 | 54.02 | 7,440,950 | +0.20(+0.37%) |
Dec 06, 2013 | 53.81 | 53.89 | 53.70 | 53.82 | 4,292,286 | +0.15(+0.28%) |
Dec 05, 2013 | 53.72 | 53.77 | 53.64 | 53.67 | 9,238,260 | -0.04(-0.08%) |
Dec 04, 2013 | 53.76 | 53.83 | 53.64 | 53.71 | 5,307,043 | -0.14(-0.26%) |
Dec 03, 2013 | 53.82 | 53.91 | 53.77 | 53.85 | 4,669,054 | -0.05(-0.10%) |