Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 64.92 | 65.41 | 64.89 | 65.12 | 2,937,481 | +0.14(+0.22%) |
May 29, 2014 | 64.87 | 65.13 | 64.53 | 64.98 | 2,982,666 | +0.14(+0.22%) |
May 28, 2014 | 64.37 | 65.11 | 64.33 | 64.84 | 3,560,911 | +0.66(+1.03%) |
May 27, 2014 | 63.72 | 64.55 | 63.69 | 64.18 | 2,457,397 | +0.46(+0.73%) |
May 23, 2014 | 63.09 | 63.72 | 63.72 | 63.72 | 2,061,897 | +0.27(+0.43%) |
May 22, 2014 | 63.15 | 63.63 | 63.15 | 63.44 | 1,083,769 | +0.16(+0.25%) |
May 21, 2014 | 62.57 | 63.39 | 62.49 | 63.29 | 2,217,301 | +0.98(+1.58%) |
May 20, 2014 | 62.81 | 62.94 | 62.18 | 62.31 | 2,336,463 | -0.51(-0.81%) |
May 19, 2014 | 62.49 | 62.87 | 62.40 | 62.82 | 2,742,878 | +0.27(+0.44%) |
May 16, 2014 | 62.91 | 62.97 | 62.05 | 62.54 | 4,028,159 | -0.54(-0.85%) |
May 15, 2014 | 62.73 | 63.09 | 62.20 | 63.08 | 4,063,782 | +0.21(+0.33%) |
May 14, 2014 | 63.79 | 64.01 | 62.78 | 62.87 | 3,173,932 | -1.11(-1.73%) |
May 13, 2014 | 64.19 | 64.36 | 63.71 | 63.98 | 3,000,489 | -0.18(-0.28%) |
May 12, 2014 | 63.46 | 64.20 | 63.46 | 64.16 | 3,088,123 | +1.07(+1.70%) |
May 09, 2014 | 62.91 | 63.27 | 62.75 | 63.09 | 3,332,269 | +0.21(+0.34%) |
May 08, 2014 | 62.74 | 63.48 | 62.63 | 62.87 | 3,960,146 | +0.04(+0.07%) |
May 07, 2014 | 61.81 | 62.89 | 61.81 | 62.83 | 3,435,128 | +1.18(+1.92%) |
May 06, 2014 | 61.94 | 62.34 | 61.47 | 61.65 | 4,185,678 | -0.68(-1.09%) |
May 05, 2014 | 62.32 | 62.37 | 61.83 | 62.33 | 3,647,303 | -0.01(-0.01%) |
May 02, 2014 | 61.47 | 62.47 | 61.21 | 62.34 | 6,853,499 | +1.06(+1.73%) |
May 01, 2014 | 60.76 | 61.29 | 60.34 | 61.28 | 5,784,666 | +0.52(+0.85%) |
Apr 30, 2014 | 60.45 | 60.86 | 60.21 | 60.76 | 5,159,549 | +0.32(+0.53%) |
Apr 29, 2014 | 60.38 | 60.56 | 60.19 | 60.44 | 4,871,038 | +0.46(+0.77%) |
Apr 28, 2014 | 60.69 | 60.91 | 59.72 | 59.98 | 7,439,789 | -0.32(-0.53%) |
Apr 25, 2014 | 61.29 | 61.45 | 60.19 | 60.30 | 4,800,294 | -1.15(-1.87%) |
Apr 24, 2014 | 61.92 | 62.00 | 61.30 | 61.45 | 3,304,281 | -0.15(-0.24%) |
Apr 23, 2014 | 61.72 | 62.01 | 61.49 | 61.60 | 4,106,082 | -0.16(-0.25%) |
Apr 22, 2014 | 61.72 | 62.27 | 61.53 | 61.76 | 4,876,151 | +0.05(+0.08%) |
Apr 21, 2014 | 62.04 | 62.44 | 61.61 | 61.71 | 5,184,739 | +0.13(+0.21%) |
Apr 17, 2014 | 62.15 | 61.58 | 61.58 | 61.58 | 5,830,608 | -0.22(-0.36%) |
Apr 16, 2014 | 61.89 | 62.12 | 61.36 | 61.80 | 4,399,073 | +0.53(+0.86%) |
Apr 15, 2014 | 61.16 | 61.94 | 60.48 | 61.27 | 3,758,149 | +0.38(+0.62%) |
Apr 14, 2014 | 61.56 | 61.62 | 60.19 | 60.89 | 3,624,156 | +0.02(+0.03%) |
Apr 11, 2014 | 60.35 | 61.39 | 60.07 | 60.88 | 3,334,002 | -0.02(-0.04%) |
Apr 10, 2014 | 62.82 | 62.91 | 60.90 | 60.90 | 5,816,622 | -1.87(-2.97%) |
Apr 09, 2014 | 62.36 | 62.85 | 61.85 | 62.77 | 4,337,645 | +0.54(+0.87%) |
Apr 08, 2014 | 62.07 | 62.57 | 61.65 | 62.23 | 3,711,041 | +0.11(+0.17%) |
Apr 07, 2014 | 62.92 | 62.93 | 61.70 | 62.12 | 4,671,623 | -0.95(-1.50%) |
Apr 04, 2014 | 63.94 | 64.06 | 62.93 | 63.06 | 3,659,301 | -0.63(-0.99%) |
Apr 03, 2014 | 63.54 | 63.87 | 63.31 | 63.70 | 2,909,454 | +0.26(+0.41%) |
Apr 02, 2014 | 63.20 | 63.61 | 62.94 | 63.43 | 3,062,029 | +0.30(+0.48%) |
Apr 01, 2014 | 63.58 | 63.68 | 62.95 | 63.13 | 2,641,346 | -0.31(-0.49%) |
Mar 31, 2014 | 63.06 | 63.76 | 62.97 | 63.44 | 3,077,723 | +0.88(+1.41%) |
Mar 28, 2014 | 62.50 | 62.99 | 62.21 | 62.56 | 2,461,618 | +0.17(+0.28%) |
Mar 27, 2014 | 62.14 | 62.82 | 61.72 | 62.39 | 4,743,318 | +0.76(+1.23%) |
Mar 26, 2014 | 62.19 | 62.56 | 61.60 | 61.63 | 3,437,154 | -0.30(-0.48%) |
Mar 25, 2014 | 62.09 | 62.46 | 61.75 | 61.93 | 3,478,597 | +0.10(+0.16%) |
Mar 24, 2014 | 62.09 | 62.37 | 61.57 | 61.83 | 2,731,128 | -0.16(-0.27%) |
Mar 21, 2014 | 61.78 | 63.25 | 61.41 | 61.99 | 8,611,658 | +0.92(+1.51%) |
Mar 20, 2014 | 59.92 | 61.13 | 59.88 | 61.07 | 3,298,584 | +0.96(+1.60%) |
Mar 19, 2014 | 60.55 | 61.05 | 59.88 | 60.11 | 3,484,303 | -0.36(-0.60%) |
Mar 18, 2014 | 60.82 | 60.87 | 60.30 | 60.47 | 2,178,108 | -0.23(-0.38%) |
Mar 17, 2014 | 60.77 | 60.80 | 59.89 | 60.70 | 2,323,200 | +1.35(+2.27%) |
Mar 14, 2014 | 59.64 | 60.28 | 59.25 | 59.36 | 2,823,162 | -0.44(-0.74%) |
Mar 13, 2014 | 61.37 | 61.48 | 59.64 | 59.80 | 3,498,674 | -1.20(-1.97%) |
Mar 12, 2014 | 60.74 | 61.14 | 60.63 | 61.00 | 2,355,079 | -0.14(-0.23%) |
Mar 11, 2014 | 62.09 | 62.09 | 60.98 | 61.14 | 2,523,946 | -0.65(-1.05%) |
Mar 10, 2014 | 61.47 | 61.90 | 61.24 | 61.79 | 2,358,348 | +0.12(+0.19%) |
Mar 07, 2014 | 61.94 | 62.37 | 61.44 | 61.67 | 3,024,712 | -0.02(-0.03%) |
Mar 06, 2014 | 61.26 | 61.86 | 61.06 | 61.69 | 3,502,264 | +0.55(+0.90%) |
Mar 05, 2014 | 60.56 | 61.34 | 60.28 | 61.14 | 2,949,063 | +0.57(+0.94%) |
Mar 04, 2014 | 60.09 | 60.67 | 59.73 | 60.57 | 3,129,309 | +1.18(+1.98%) |
Mar 03, 2014 | 59.77 | 59.87 | 59.17 | 59.40 | 2,481,271 | -0.98(-1.62%) |
Feb 28, 2014 | 59.88 | 60.90 | 59.87 | 60.38 | 3,349,756 | +0.67(+1.12%) |
Feb 27, 2014 | 58.67 | 59.80 | 58.56 | 59.71 | 3,173,607 | +1.06(+1.81%) |
Feb 26, 2014 | 58.53 | 58.89 | 58.20 | 58.65 | 2,795,763 | +0.24(+0.41%) |
Feb 25, 2014 | 59.04 | 59.08 | 58.15 | 58.41 | 4,075,194 | -0.57(-0.96%) |
Feb 24, 2014 | 58.64 | 59.28 | 58.35 | 58.98 | 3,433,874 | +0.62(+1.07%) |
Feb 21, 2014 | 58.25 | 58.82 | 58.03 | 58.35 | 3,612,035 | +0.11(+0.18%) |
Feb 20, 2014 | 58.29 | 58.37 | 57.73 | 58.25 | 3,388,934 | -0.09(-0.16%) |
Feb 19, 2014 | 59.31 | 59.68 | 58.29 | 58.34 | 2,767,323 | -1.21(-2.03%) |
Feb 18, 2014 | 59.76 | 60.10 | 59.39 | 59.54 | 2,250,150 | +0.02(+0.03%) |
Feb 14, 2014 | 59.36 | 59.53 | 59.53 | 59.53 | 1,930,279 | +0.02(+0.04%) |
Feb 13, 2014 | 58.22 | 59.54 | 58.22 | 59.50 | 3,453,840 | +0.58(+0.99%) |
Feb 12, 2014 | 58.71 | 59.28 | 58.61 | 58.92 | 2,893,031 | +0.33(+0.56%) |
Feb 11, 2014 | 58.64 | 59.10 | 58.41 | 58.59 | 3,679,798 | -0.09(-0.15%) |
Feb 10, 2014 | 58.71 | 59.17 | 58.30 | 58.68 | 2,544,255 | -0.02(-0.04%) |
Feb 07, 2014 | 57.65 | 58.72 | 57.65 | 58.71 | 4,319,424 | +1.22(+2.12%) |
Feb 06, 2014 | 56.45 | 57.54 | 56.37 | 57.49 | 2,792,334 | +1.28(+2.28%) |
Feb 05, 2014 | 56.17 | 56.35 | 55.55 | 56.21 | 3,258,981 | -0.05(-0.09%) |
Feb 04, 2014 | 56.58 | 57.03 | 55.96 | 56.26 | 3,800,072 | -0.12(-0.22%) |
Feb 03, 2014 | 57.73 | 57.75 | 56.15 | 56.38 | 4,711,408 | -1.42(-2.46%) |
Jan 31, 2014 | 57.25 | 58.11 | 57.07 | 57.80 | 3,944,176 | -0.29(-0.49%) |
Jan 30, 2014 | 57.80 | 58.38 | 57.54 | 58.09 | 2,694,411 | +0.89(+1.56%) |
Jan 29, 2014 | 57.37 | 58.06 | 57.12 | 57.20 | 3,550,019 | -0.82(-1.41%) |
Jan 28, 2014 | 57.28 | 58.21 | 57.25 | 58.02 | 2,801,416 | +0.75(+1.32%) |
Jan 27, 2014 | 57.75 | 57.92 | 57.07 | 57.26 | 4,004,099 | -0.51(-0.88%) |
Jan 24, 2014 | 58.32 | 58.76 | 57.77 | 57.77 | 4,613,317 | -0.79(-1.36%) |
Jan 23, 2014 | 59.24 | 59.24 | 58.17 | 58.56 | 5,281,500 | -0.91(-1.53%) |
Jan 22, 2014 | 59.51 | 59.73 | 59.32 | 59.47 | 5,038,179 | +0.03(+0.06%) |
Jan 21, 2014 | 59.60 | 59.87 | 59.28 | 59.44 | 7,522,168 | +0.18(+0.30%) |
Jan 17, 2014 | 60.48 | 59.26 | 59.26 | 59.26 | 12,718,107 | -3.32(-5.30%) |
Jan 16, 2014 | 63.12 | 63.22 | 62.47 | 62.58 | 3,806,454 | -0.48(-0.77%) |
Jan 15, 2014 | 63.33 | 63.46 | 62.88 | 63.06 | 3,731,004 | -0.27(-0.43%) |
Jan 14, 2014 | 63.26 | 63.62 | 62.90 | 63.33 | 3,091,445 | +0.81(+1.30%) |
Jan 13, 2014 | 63.54 | 63.78 | 62.33 | 62.52 | 3,209,276 | -1.35(-2.11%) |
Jan 10, 2014 | 63.84 | 64.05 | 63.36 | 63.87 | 2,839,514 | +0.14(+0.22%) |
Jan 09, 2014 | 63.90 | 64.13 | 63.64 | 63.73 | 4,456,233 | +0.00(+0.00%) |
Jan 08, 2014 | 63.21 | 63.79 | 63.18 | 63.73 | 3,702,801 | +0.47(+0.74%) |
Jan 07, 2014 | 64.11 | 64.25 | 63.14 | 63.26 | 6,158,055 | +0.56(+0.90%) |
Jan 06, 2014 | 63.48 | 63.91 | 62.68 | 62.70 | 4,262,058 | -0.61(-0.97%) |
Jan 03, 2014 | 63.23 | 63.52 | 62.96 | 63.31 | 2,369,901 | +0.07(+0.12%) |
Jan 02, 2014 | 62.71 | 63.63 | 62.71 | 63.24 | 3,748,463 | +0.52(+0.84%) |
Dec 31, 2013 | 62.22 | 62.71 | 62.71 | 62.71 | 2,364,222 | +0.65(+1.04%) |
Dec 30, 2013 | 62.19 | 62.35 | 61.84 | 62.07 | 1,745,997 | +0.03(+0.05%) |
Dec 27, 2013 | 62.11 | 62.18 | 61.81 | 62.03 | 847,146 | -0.08(-0.13%) |
Dec 26, 2013 | 61.90 | 62.22 | 61.72 | 62.12 | 1,973,003 | +0.41(+0.66%) |
Dec 24, 2013 | 61.45 | 61.78 | 61.38 | 61.71 | 814,403 | +0.30(+0.49%) |
Dec 23, 2013 | 61.36 | 61.67 | 60.99 | 61.40 | 2,331,558 | +0.23(+0.37%) |
Dec 20, 2013 | 60.53 | 61.24 | 60.26 | 61.18 | 5,747,716 | +0.89(+1.48%) |
Dec 19, 2013 | 59.95 | 60.40 | 59.57 | 60.28 | 3,645,545 | +0.16(+0.26%) |
Dec 18, 2013 | 58.84 | 60.18 | 58.30 | 60.13 | 4,045,099 | +1.36(+2.31%) |
Dec 17, 2013 | 59.53 | 59.72 | 58.51 | 58.77 | 2,150,948 | -0.32(-0.54%) |
Dec 16, 2013 | 58.74 | 59.35 | 58.57 | 59.09 | 2,727,428 | +0.58(+0.99%) |
Dec 13, 2013 | 58.73 | 58.79 | 58.20 | 58.51 | 2,244,986 | -0.01(-0.01%) |
Dec 12, 2013 | 58.78 | 58.85 | 58.14 | 58.52 | 3,124,745 | -0.31(-0.53%) |
Dec 11, 2013 | 59.68 | 59.94 | 58.69 | 58.83 | 3,975,456 | -0.79(-1.32%) |
Dec 10, 2013 | 59.65 | 59.94 | 59.24 | 59.61 | 2,269,702 | -0.15(-0.25%) |
Dec 09, 2013 | 59.80 | 60.03 | 59.60 | 59.76 | 3,172,216 | +0.33(+0.55%) |
Dec 06, 2013 | 59.57 | 59.91 | 59.21 | 59.43 | 5,050,576 | +0.54(+0.92%) |
Dec 05, 2013 | 59.15 | 59.28 | 58.61 | 58.89 | 4,283,909 | -0.34(-0.57%) |
Dec 04, 2013 | 58.35 | 59.46 | 58.24 | 59.23 | 4,225,997 | +0.59(+1.01%) |
Dec 03, 2013 | 58.88 | 59.06 | 58.40 | 58.64 | 5,173,285 | -0.38(-0.65%) |
Dec 02, 2013 | 59.47 | 59.76 | 58.82 | 59.02 | 4,726,176 | +0.38(+0.66%) |
Nov 29, 2013 | 58.69 | 59.09 | 58.38 | 58.64 | 2,076,340 | +0.10(+0.17%) |
Nov 27, 2013 | 58.20 | 58.61 | 57.99 | 58.54 | 2,403,242 | +0.57(+0.99%) |
Nov 26, 2013 | 57.75 | 58.22 | 57.62 | 57.97 | 2,828,880 | +0.33(+0.57%) |
Nov 25, 2013 | 57.08 | 57.94 | 56.98 | 57.64 | 3,022,734 | +0.65(+1.15%) |
Nov 22, 2013 | 57.27 | 57.27 | 56.52 | 56.98 | 3,687,231 | -0.02(-0.03%) |
Nov 21, 2013 | 56.69 | 57.18 | 56.53 | 57.00 | 3,365,460 | +0.68(+1.21%) |
Nov 20, 2013 | 57.21 | 57.23 | 56.27 | 56.32 | 3,523,891 | -0.37(-0.65%) |
Nov 19, 2013 | 56.83 | 56.97 | 56.50 | 56.69 | 2,853,271 | -0.14(-0.24%) |
Nov 18, 2013 | 57.66 | 57.78 | 56.75 | 56.83 | 4,015,063 | -0.78(-1.35%) |
Nov 15, 2013 | 57.63 | 58.06 | 57.50 | 57.61 | 3,345,684 | -0.26(-0.45%) |
Nov 14, 2013 | 57.41 | 58.02 | 57.39 | 57.87 | 3,226,144 | +0.52(+0.90%) |
Nov 13, 2013 | 56.71 | 57.36 | 56.32 | 57.35 | 4,127,535 | +0.45(+0.79%) |
Nov 12, 2013 | 57.03 | 57.21 | 56.75 | 56.90 | 3,072,585 | -0.14(-0.24%) |
Nov 11, 2013 | 57.00 | 57.26 | 56.86 | 57.04 | 2,548,303 | +0.07(+0.13%) |
Nov 08, 2013 | 56.40 | 57.30 | 56.36 | 56.97 | 4,803,558 | +0.61(+1.07%) |
Nov 07, 2013 | 56.97 | 57.22 | 56.33 | 56.36 | 3,597,533 | -0.36(-0.64%) |
Nov 06, 2013 | 57.70 | 57.70 | 56.42 | 56.72 | 3,988,009 | -0.30(-0.53%) |
Nov 05, 2013 | 56.65 | 57.18 | 56.34 | 57.03 | 3,366,633 | +0.29(+0.50%) |
Nov 04, 2013 | 56.67 | 56.80 | 56.37 | 56.74 | 3,163,497 | +0.18(+0.32%) |
Nov 01, 2013 | 56.07 | 56.61 | 55.94 | 56.56 | 3,030,996 | +0.59(+1.05%) |
Oct 31, 2013 | 56.72 | 56.79 | 55.97 | 55.97 | 5,596,632 | -0.92(-1.62%) |
Oct 30, 2013 | 57.73 | 57.87 | 56.80 | 56.89 | 3,927,986 | -0.92(-1.59%) |
Oct 29, 2013 | 57.77 | 58.18 | 57.74 | 57.82 | 3,262,303 | +0.13(+0.23%) |
Oct 28, 2013 | 57.36 | 57.98 | 57.07 | 57.69 | 2,829,934 | +0.32(+0.55%) |
Oct 25, 2013 | 57.54 | 57.72 | 57.11 | 57.37 | 4,063,204 | -0.22(-0.38%) |
Oct 24, 2013 | 57.73 | 57.75 | 57.16 | 57.59 | 3,796,298 | +0.09(+0.16%) |
Oct 23, 2013 | 57.76 | 57.76 | 57.18 | 57.50 | 4,041,202 | -0.38(-0.65%) |
Oct 22, 2013 | 58.24 | 58.38 | 57.48 | 57.87 | 5,848,831 | -0.22(-0.38%) |
Oct 21, 2013 | 58.52 | 58.65 | 58.00 | 58.09 | 4,420,630 | -0.27(-0.46%) |
Oct 18, 2013 | 59.34 | 59.49 | 57.83 | 58.36 | 7,658,095 | -0.45(-0.76%) |
Oct 17, 2013 | 58.77 | 59.13 | 58.39 | 58.81 | 5,595,935 | -0.08(-0.14%) |
Oct 16, 2013 | 58.60 | 59.21 | 58.55 | 58.89 | 4,815,640 | +0.54(+0.92%) |
Oct 15, 2013 | 58.63 | 58.83 | 58.11 | 58.35 | 5,401,783 | -0.42(-0.71%) |
Oct 14, 2013 | 58.38 | 58.97 | 57.93 | 58.77 | 4,507,836 | +0.15(+0.26%) |
Oct 11, 2013 | 57.67 | 58.64 | 57.56 | 58.61 | 2,815,500 | +0.94(+1.63%) |
Oct 10, 2013 | 56.32 | 57.80 | 56.31 | 57.68 | 3,874,637 | +2.17(+3.91%) |
Oct 09, 2013 | 55.35 | 55.74 | 54.91 | 55.51 | 3,222,057 | +0.22(+0.40%) |
Oct 08, 2013 | 56.14 | 56.35 | 55.10 | 55.29 | 4,374,462 | -0.86(-1.52%) |
Oct 07, 2013 | 56.76 | 56.77 | 56.09 | 56.14 | 3,164,606 | -1.17(-2.05%) |
Oct 04, 2013 | 56.14 | 57.46 | 56.02 | 57.32 | 3,737,404 | +1.26(+2.24%) |
Oct 03, 2013 | 56.37 | 56.81 | 55.74 | 56.06 | 2,808,238 | -0.63(-1.11%) |
Oct 02, 2013 | 56.60 | 56.69 | 56.14 | 56.69 | 3,033,435 | -0.20(-0.34%) |
Oct 01, 2013 | 56.28 | 57.06 | 56.20 | 56.89 | 3,396,693 | +0.86(+1.53%) |
Sep 30, 2013 | 55.82 | 56.28 | 55.48 | 56.03 | 3,604,543 | -0.15(-0.26%) |
Sep 27, 2013 | 56.03 | 56.33 | 55.92 | 56.18 | 2,657,543 | -0.16(-0.29%) |
Sep 26, 2013 | 56.30 | 56.93 | 56.14 | 56.34 | 2,233,191 | -0.06(-0.10%) |
Sep 25, 2013 | 56.01 | 56.78 | 55.75 | 56.40 | 3,885,640 | +0.57(+1.02%) |
Sep 24, 2013 | 55.70 | 56.55 | 55.31 | 55.83 | 3,942,891 | +0.03(+0.06%) |
Sep 23, 2013 | 56.04 | 56.11 | 55.40 | 55.79 | 3,173,411 | -0.53(-0.94%) |
Sep 20, 2013 | 56.32 | 56.70 | 56.20 | 56.32 | 4,059,949 | +0.05(+0.09%) |
Sep 19, 2013 | 56.69 | 56.86 | 56.12 | 56.28 | 2,335,070 | -0.20(-0.35%) |
Sep 18, 2013 | 56.21 | 56.77 | 55.99 | 56.47 | 3,243,127 | +0.13(+0.23%) |
Sep 17, 2013 | 55.35 | 56.44 | 55.30 | 56.34 | 4,056,929 | +1.20(+2.17%) |
Sep 16, 2013 | 55.57 | 56.00 | 55.00 | 55.14 | 3,755,006 | +0.13(+0.24%) |
Sep 13, 2013 | 55.39 | 55.57 | 54.87 | 55.01 | 2,392,792 | -0.37(-0.68%) |
Sep 12, 2013 | 55.08 | 55.59 | 55.06 | 55.39 | 3,571,138 | +0.27(+0.49%) |
Sep 11, 2013 | 55.34 | 55.51 | 54.88 | 55.12 | 2,718,042 | -0.19(-0.34%) |
Sep 10, 2013 | 54.61 | 55.45 | 54.46 | 55.31 | 3,155,319 | +1.13(+2.09%) |
Sep 09, 2013 | 53.38 | 54.19 | 53.26 | 54.17 | 2,272,768 | +0.88(+1.65%) |
Sep 06, 2013 | 53.50 | 53.58 | 52.44 | 53.29 | 2,085,253 | -0.16(-0.30%) |
Sep 05, 2013 | 52.98 | 53.78 | 52.92 | 53.45 | 2,225,143 | +0.45(+0.85%) |
Sep 04, 2013 | 52.44 | 53.15 | 52.34 | 53.01 | 2,184,362 | +0.51(+0.98%) |
Sep 03, 2013 | 53.23 | 53.47 | 52.16 | 52.49 | 2,162,059 | -0.12(-0.23%) |
Aug 30, 2013 | 52.54 | 52.74 | 52.36 | 52.62 | 2,485,730 | +0.14(+0.26%) |
Aug 29, 2013 | 52.09 | 52.85 | 51.91 | 52.48 | 2,018,299 | +0.28(+0.53%) |
Aug 28, 2013 | 52.45 | 52.63 | 51.88 | 52.20 | 3,726,830 | -0.22(-0.42%) |
Aug 27, 2013 | 53.30 | 53.50 | 52.29 | 52.42 | 3,489,994 | -1.38(-2.56%) |
Aug 26, 2013 | 54.27 | 54.46 | 53.80 | 53.80 | 1,656,379 | -0.55(-1.01%) |
Aug 23, 2013 | 54.66 | 54.66 | 53.88 | 54.34 | 1,409,800 | -0.01(-0.01%) |
Aug 22, 2013 | 54.27 | 54.64 | 53.95 | 54.35 | 1,790,656 | +0.42(+0.79%) |
Aug 21, 2013 | 54.11 | 54.47 | 53.67 | 53.93 | 2,267,179 | -0.35(-0.65%) |
Aug 20, 2013 | 53.76 | 54.65 | 53.53 | 54.28 | 2,431,003 | +0.55(+1.03%) |
Aug 19, 2013 | 54.51 | 54.79 | 53.71 | 53.72 | 2,632,779 | -1.02(-1.86%) |
Aug 16, 2013 | 54.52 | 55.17 | 54.48 | 54.74 | 2,949,033 | +0.12(+0.22%) |
Aug 15, 2013 | 55.49 | 55.63 | 54.47 | 54.62 | 3,236,936 | -1.10(-1.97%) |
Aug 14, 2013 | 55.79 | 56.05 | 55.70 | 55.72 | 1,821,662 | -0.16(-0.29%) |
Aug 13, 2013 | 55.74 | 56.14 | 55.35 | 55.88 | 1,699,631 | +0.11(+0.20%) |
Aug 12, 2013 | 55.43 | 55.84 | 55.22 | 55.77 | 2,071,902 | +0.15(+0.28%) |
Aug 09, 2013 | 55.76 | 56.10 | 55.57 | 55.61 | 2,946,869 | -0.15(-0.28%) |
Aug 08, 2013 | 55.82 | 56.09 | 55.56 | 55.77 | 3,334,437 | +0.40(+0.72%) |
Aug 07, 2013 | 56.27 | 56.27 | 55.32 | 55.37 | 4,902,586 | -1.11(-1.96%) |
Aug 06, 2013 | 56.60 | 56.67 | 56.11 | 56.48 | 3,257,099 | -0.17(-0.30%) |
Aug 05, 2013 | 56.54 | 56.76 | 56.35 | 56.65 | 2,451,589 | -0.07(-0.13%) |
Aug 02, 2013 | 56.62 | 56.83 | 56.53 | 56.72 | 3,110,218 | -0.09(-0.16%) |
Aug 01, 2013 | 56.63 | 56.89 | 56.14 | 56.81 | 3,888,679 | +0.80(+1.43%) |
Jul 31, 2013 | 56.10 | 56.42 | 55.59 | 56.01 | 6,515,624 | -0.12(-0.22%) |
Jul 30, 2013 | 55.97 | 56.18 | 55.40 | 56.14 | 4,097,151 | +0.58(+1.05%) |
Jul 29, 2013 | 55.53 | 55.62 | 55.33 | 55.55 | 2,393,073 | -0.25(-0.45%) |
Jul 26, 2013 | 55.59 | 55.82 | 55.07 | 55.80 | 3,141,266 | +0.03(+0.06%) |
Jul 25, 2013 | 55.24 | 55.80 | 54.58 | 55.77 | 4,577,964 | +0.00(+0.00%) |
Jul 24, 2013 | 56.11 | 56.40 | 55.73 | 55.77 | 2,699,702 | -0.24(-0.42%) |
Jul 23, 2013 | 56.19 | 56.28 | 55.83 | 56.01 | 2,979,009 | -0.15(-0.26%) |
Jul 22, 2013 | 56.19 | 56.32 | 55.84 | 56.15 | 3,940,868 | +0.04(+0.07%) |
Jul 19, 2013 | 56.05 | 56.81 | 55.37 | 56.11 | 6,500,696 | +1.70(+3.12%) |
Jul 18, 2013 | 54.29 | 54.80 | 53.90 | 54.42 | 4,734,011 | +0.20(+0.37%) |
Jul 17, 2013 | 54.19 | 54.42 | 53.54 | 54.21 | 3,317,708 | +0.10(+0.18%) |
Jul 16, 2013 | 54.18 | 54.44 | 53.51 | 54.12 | 2,432,106 | -0.14(-0.25%) |
Jul 15, 2013 | 54.89 | 54.94 | 53.70 | 54.25 | 2,498,221 | +0.03(+0.06%) |
Jul 12, 2013 | 53.56 | 54.34 | 53.42 | 54.22 | 2,701,902 | +0.81(+1.52%) |
Jul 11, 2013 | 53.33 | 53.51 | 52.83 | 53.41 | 3,451,420 | +0.73(+1.39%) |
Jul 10, 2013 | 53.18 | 53.18 | 52.43 | 52.68 | 3,868,855 | -0.50(-0.95%) |
Jul 09, 2013 | 53.51 | 53.68 | 53.06 | 53.18 | 3,561,794 | -0.01(-0.02%) |
Jul 08, 2013 | 53.62 | 53.83 | 52.98 | 53.19 | 4,055,925 | -0.10(-0.18%) |
Jul 05, 2013 | 52.37 | 53.29 | 52.18 | 53.29 | 3,020,236 | +1.41(+2.72%) |
Jul 03, 2013 | 51.79 | 52.05 | 51.40 | 51.88 | 1,862,533 | -0.26(-0.50%) |
Jul 02, 2013 | 51.65 | 52.52 | 51.61 | 52.14 | 6,112,121 | +0.53(+1.02%) |
Jul 01, 2013 | 51.27 | 51.93 | 51.20 | 51.61 | 3,603,205 | +0.63(+1.24%) |
Jun 28, 2013 | 50.65 | 51.22 | 50.13 | 50.97 | 4,553,955 | +0.10(+0.19%) |
Jun 27, 2013 | 50.32 | 51.13 | 50.19 | 50.88 | 3,267,162 | +0.91(+1.82%) |
Jun 26, 2013 | 49.99 | 50.22 | 49.63 | 49.97 | 3,387,673 | +0.37(+0.75%) |
Jun 25, 2013 | 49.11 | 49.85 | 49.03 | 49.59 | 3,605,556 | +0.93(+1.90%) |
Jun 24, 2013 | 49.45 | 49.51 | 48.54 | 48.67 | 3,877,829 | -1.13(-2.27%) |
Jun 21, 2013 | 50.39 | 50.45 | 49.27 | 49.80 | 5,663,182 | -0.21(-0.42%) |
Jun 20, 2013 | 50.09 | 50.72 | 49.82 | 50.01 | 6,435,664 | -0.15(-0.31%) |
Jun 19, 2013 | 50.52 | 50.63 | 50.01 | 50.16 | 4,486,963 | -0.24(-0.47%) |
Jun 18, 2013 | 50.26 | 50.54 | 50.15 | 50.40 | 4,512,019 | +0.08(+0.16%) |
Jun 17, 2013 | 49.85 | 50.35 | 49.40 | 50.32 | 4,850,711 | +0.80(+1.62%) |
Jun 14, 2013 | 50.48 | 50.49 | 49.16 | 49.51 | 4,314,791 | -1.09(-2.15%) |
Jun 13, 2013 | 49.85 | 50.72 | 49.64 | 50.60 | 2,976,359 | +0.79(+1.58%) |
Jun 12, 2013 | 50.20 | 50.41 | 49.60 | 49.81 | 2,535,990 | -0.06(-0.13%) |
Jun 11, 2013 | 50.24 | 50.46 | 49.72 | 49.88 | 3,233,590 | -0.88(-1.73%) |
Jun 10, 2013 | 50.59 | 51.08 | 50.46 | 50.76 | 2,798,103 | +0.17(+0.34%) |
Jun 07, 2013 | 49.76 | 50.63 | 49.71 | 50.59 | 4,541,195 | +1.27(+2.57%) |
Jun 06, 2013 | 48.80 | 49.34 | 48.43 | 49.32 | 3,622,872 | +0.47(+0.96%) |
Jun 05, 2013 | 49.56 | 49.80 | 48.60 | 48.85 | 4,296,765 | -0.87(-1.75%) |
Jun 04, 2013 | 50.22 | 50.53 | 49.59 | 49.72 | 3,513,709 | -0.53(-1.05%) |