Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 63.32 | 63.72 | 63.17 | 63.69 | 5,703,396 | +0.26(+0.41%) |
May 29, 2014 | 63.41 | 63.50 | 63.06 | 63.43 | 5,544,445 | +0.17(+0.28%) |
May 28, 2014 | 63.31 | 63.51 | 62.93 | 63.25 | 5,041,500 | -0.01(-0.01%) |
May 27, 2014 | 63.02 | 63.51 | 62.95 | 63.26 | 5,996,849 | +0.40(+0.64%) |
May 23, 2014 | 62.53 | 62.86 | 62.86 | 62.86 | 6,302,378 | +0.15(+0.24%) |
May 22, 2014 | 61.73 | 62.75 | 61.73 | 62.71 | 4,471,292 | +0.72(+1.17%) |
May 21, 2014 | 62.12 | 62.32 | 61.72 | 61.98 | 8,432,144 | +0.10(+0.15%) |
May 20, 2014 | 61.86 | 62.57 | 61.44 | 61.89 | 19,437,838 | +1.16(+1.91%) |
May 19, 2014 | 60.79 | 61.18 | 60.63 | 60.73 | 9,740,518 | -0.68(-1.11%) |
May 16, 2014 | 60.96 | 61.42 | 60.85 | 61.41 | 8,868,206 | +0.89(+1.47%) |
May 15, 2014 | 60.37 | 60.56 | 59.79 | 60.52 | 7,941,924 | -0.06(-0.09%) |
May 14, 2014 | 61.39 | 61.42 | 60.47 | 60.58 | 8,654,020 | -0.76(-1.24%) |
May 13, 2014 | 62.21 | 62.46 | 61.16 | 61.34 | 6,871,564 | -0.79(-1.28%) |
May 12, 2014 | 61.78 | 62.27 | 61.72 | 62.13 | 5,445,559 | +0.44(+0.72%) |
May 09, 2014 | 61.17 | 61.72 | 60.98 | 61.69 | 5,474,367 | +0.52(+0.86%) |
May 08, 2014 | 61.08 | 61.71 | 60.86 | 61.17 | 6,909,306 | -0.02(-0.04%) |
May 07, 2014 | 61.80 | 61.89 | 60.74 | 61.19 | 6,775,278 | -0.27(-0.44%) |
May 06, 2014 | 62.43 | 62.52 | 61.40 | 61.46 | 7,976,555 | -1.01(-1.61%) |
May 05, 2014 | 62.75 | 62.86 | 62.36 | 62.47 | 4,435,294 | -0.56(-0.89%) |
May 02, 2014 | 62.97 | 63.63 | 62.84 | 63.03 | 4,709,287 | +0.06(+0.09%) |
May 01, 2014 | 63.12 | 63.23 | 62.67 | 62.98 | 4,959,027 | -0.14(-0.23%) |
Apr 30, 2014 | 63.30 | 63.30 | 62.50 | 63.12 | 10,732,018 | -0.01(-0.01%) |
Apr 29, 2014 | 63.76 | 63.76 | 63.13 | 63.13 | 6,482,000 | -0.52(-0.81%) |
Apr 28, 2014 | 63.13 | 64.42 | 62.98 | 63.64 | 18,342,976 | +0.63(+1.00%) |
Apr 25, 2014 | 63.04 | 63.27 | 62.74 | 63.02 | 8,038,572 | -0.31(-0.49%) |
Apr 24, 2014 | 62.69 | 63.36 | 62.49 | 63.32 | 9,159,946 | +0.99(+1.59%) |
Apr 23, 2014 | 63.40 | 63.55 | 62.27 | 62.33 | 9,443,103 | -0.91(-1.44%) |
Apr 22, 2014 | 62.51 | 63.69 | 62.42 | 63.25 | 14,055,841 | +1.36(+2.19%) |
Apr 21, 2014 | 62.20 | 62.20 | 61.66 | 61.89 | 7,874,861 | +0.69(+1.13%) |
Apr 17, 2014 | 60.54 | 61.20 | 61.20 | 61.20 | 8,661,156 | +0.40(+0.67%) |
Apr 16, 2014 | 60.67 | 60.79 | 60.17 | 60.79 | 7,689,946 | +0.55(+0.91%) |
Apr 15, 2014 | 60.56 | 60.65 | 59.23 | 60.24 | 8,846,746 | -0.06(-0.11%) |
Apr 14, 2014 | 60.57 | 61.01 | 59.94 | 60.31 | 10,929,622 | +0.21(+0.36%) |
Apr 11, 2014 | 60.82 | 61.13 | 60.05 | 60.09 | 10,581,057 | -0.86(-1.41%) |
Apr 10, 2014 | 61.62 | 62.09 | 60.89 | 60.95 | 7,811,909 | -0.78(-1.26%) |
Apr 09, 2014 | 61.32 | 61.86 | 61.24 | 61.73 | 10,111,574 | +0.52(+0.84%) |
Apr 08, 2014 | 61.05 | 61.48 | 60.67 | 61.21 | 9,285,077 | -0.02(-0.03%) |
Apr 07, 2014 | 62.47 | 62.47 | 61.15 | 61.23 | 14,009,395 | -1.26(-2.02%) |
Apr 04, 2014 | 63.22 | 63.27 | 62.31 | 62.49 | 8,089,824 | -0.54(-0.86%) |
Apr 03, 2014 | 63.47 | 63.52 | 62.70 | 63.03 | 6,934,965 | -0.44(-0.69%) |
Apr 02, 2014 | 63.14 | 64.11 | 63.10 | 63.47 | 8,328,782 | +0.45(+0.72%) |
Apr 01, 2014 | 62.90 | 63.74 | 62.90 | 63.02 | 8,384,546 | +0.20(+0.32%) |
Mar 31, 2014 | 62.88 | 62.98 | 62.59 | 62.82 | 7,225,734 | +0.33(+0.52%) |
Mar 28, 2014 | 62.65 | 63.11 | 62.31 | 62.49 | 6,465,625 | +0.03(+0.05%) |
Mar 27, 2014 | 62.42 | 62.73 | 62.22 | 62.46 | 7,290,007 | -0.15(-0.24%) |
Mar 26, 2014 | 63.10 | 63.33 | 62.48 | 62.61 | 7,985,036 | -0.48(-0.75%) |
Mar 25, 2014 | 63.55 | 63.58 | 62.84 | 63.09 | 6,757,061 | -0.15(-0.24%) |
Mar 24, 2014 | 63.83 | 63.87 | 62.87 | 63.24 | 9,541,224 | -0.60(-0.95%) |
Mar 21, 2014 | 64.13 | 65.02 | 63.71 | 63.84 | 12,705,498 | +0.26(+0.41%) |
Mar 20, 2014 | 63.28 | 63.70 | 63.09 | 63.58 | 6,421,581 | +0.27(+0.43%) |
Mar 19, 2014 | 63.48 | 63.89 | 63.03 | 63.31 | 8,273,889 | -0.06(-0.09%) |
Mar 18, 2014 | 63.23 | 63.95 | 63.21 | 63.36 | 6,320,472 | +0.19(+0.30%) |
Mar 17, 2014 | 63.17 | 63.65 | 62.91 | 63.17 | 6,988,300 | +0.16(+0.25%) |
Mar 14, 2014 | 62.57 | 63.41 | 62.55 | 63.02 | 8,489,102 | +0.46(+0.74%) |
Mar 13, 2014 | 64.35 | 64.35 | 62.49 | 62.55 | 9,656,019 | -1.40(-2.18%) |
Mar 12, 2014 | 64.09 | 64.18 | 63.70 | 63.95 | 8,878,704 | -0.58(-0.90%) |
Mar 11, 2014 | 64.85 | 64.98 | 64.34 | 64.53 | 5,880,049 | -0.33(-0.51%) |
Mar 10, 2014 | 65.07 | 65.15 | 64.51 | 64.86 | 5,243,836 | -0.29(-0.45%) |
Mar 07, 2014 | 65.20 | 65.25 | 64.75 | 65.16 | 6,700,253 | +0.11(+0.17%) |
Mar 06, 2014 | 65.34 | 65.43 | 64.90 | 65.05 | 7,814,726 | -0.39(-0.60%) |
Mar 05, 2014 | 65.44 | 65.67 | 65.18 | 65.44 | 6,379,285 | +0.03(+0.05%) |
Mar 04, 2014 | 65.43 | 65.67 | 65.28 | 65.41 | 8,067,409 | +0.69(+1.06%) |
Mar 03, 2014 | 63.72 | 64.75 | 63.63 | 64.72 | 10,591,000 | -0.02(-0.04%) |
Feb 28, 2014 | 64.64 | 65.59 | 64.24 | 64.75 | 9,172,593 | +0.05(+0.07%) |
Feb 27, 2014 | 64.45 | 64.88 | 63.63 | 64.70 | 7,653,105 | +0.21(+0.33%) |
Feb 26, 2014 | 63.93 | 65.28 | 63.77 | 64.49 | 12,334,825 | +0.57(+0.89%) |
Feb 25, 2014 | 62.89 | 63.93 | 62.62 | 63.92 | 17,001,436 | +2.45(+3.99%) |
Feb 24, 2014 | 61.43 | 61.76 | 61.14 | 61.46 | 14,870,999 | +0.10(+0.17%) |
Feb 21, 2014 | 61.06 | 61.60 | 61.06 | 61.36 | 9,838,428 | +0.21(+0.34%) |
Feb 20, 2014 | 60.45 | 61.22 | 60.41 | 61.16 | 7,410,092 | +0.81(+1.35%) |
Feb 19, 2014 | 60.97 | 61.19 | 60.30 | 60.34 | 9,840,516 | -0.88(-1.44%) |
Feb 18, 2014 | 61.50 | 61.63 | 60.83 | 61.23 | 6,277,269 | -0.28(-0.46%) |
Feb 14, 2014 | 61.37 | 61.51 | 61.51 | 61.51 | 6,020,881 | +0.27(+0.44%) |
Feb 13, 2014 | 61.04 | 61.46 | 60.73 | 61.24 | 8,343,953 | +0.24(+0.40%) |
Feb 12, 2014 | 60.71 | 61.04 | 60.52 | 61.00 | 9,303,853 | +0.46(+0.76%) |
Feb 11, 2014 | 60.33 | 60.77 | 60.12 | 60.54 | 7,972,761 | +0.23(+0.38%) |
Feb 10, 2014 | 60.43 | 60.45 | 59.89 | 60.31 | 8,036,918 | -0.03(-0.05%) |
Feb 07, 2014 | 60.12 | 60.46 | 59.87 | 60.34 | 7,885,015 | +0.23(+0.38%) |
Feb 06, 2014 | 59.35 | 60.14 | 59.33 | 60.11 | 7,737,360 | +0.71(+1.20%) |
Feb 05, 2014 | 58.98 | 59.63 | 58.38 | 59.40 | 12,771,031 | +0.23(+0.39%) |
Feb 04, 2014 | 59.60 | 59.87 | 58.54 | 59.17 | 12,128,847 | -0.09(-0.16%) |
Feb 03, 2014 | 60.49 | 60.56 | 59.14 | 59.27 | 12,070,022 | -1.39(-2.29%) |
Jan 31, 2014 | 60.14 | 61.15 | 59.87 | 60.66 | 13,428,221 | -0.06(-0.10%) |
Jan 30, 2014 | 60.96 | 61.38 | 60.50 | 60.72 | 8,641,286 | +0.20(+0.33%) |
Jan 29, 2014 | 61.79 | 62.16 | 60.48 | 60.52 | 11,649,745 | -1.47(-2.37%) |
Jan 28, 2014 | 61.90 | 62.30 | 61.42 | 61.99 | 13,411,816 | -0.32(-0.51%) |
Jan 27, 2014 | 62.24 | 62.49 | 61.98 | 62.31 | 8,349,267 | -0.17(-0.28%) |
Jan 24, 2014 | 62.84 | 63.14 | 62.48 | 62.48 | 9,021,587 | -0.85(-1.35%) |
Jan 23, 2014 | 62.84 | 63.38 | 62.50 | 63.33 | 8,091,905 | +0.03(+0.05%) |
Jan 22, 2014 | 63.67 | 63.78 | 63.08 | 63.30 | 7,311,593 | -0.21(-0.32%) |
Jan 21, 2014 | 64.17 | 64.33 | 62.99 | 63.51 | 8,775,739 | -0.43(-0.67%) |
Jan 17, 2014 | 64.19 | 63.93 | 63.93 | 63.93 | 7,827,157 | -0.21(-0.32%) |
Jan 16, 2014 | 63.85 | 64.23 | 63.76 | 64.14 | 6,171,556 | +0.15(+0.23%) |
Jan 15, 2014 | 63.94 | 64.27 | 63.73 | 63.99 | 6,584,009 | +0.05(+0.07%) |
Jan 14, 2014 | 64.15 | 64.32 | 63.63 | 63.94 | 6,609,724 | +0.03(+0.05%) |
Jan 13, 2014 | 64.42 | 64.83 | 63.90 | 63.91 | 8,808,331 | -0.82(-1.27%) |
Jan 10, 2014 | 64.50 | 64.75 | 64.27 | 64.73 | 6,310,682 | +0.35(+0.54%) |
Jan 09, 2014 | 64.64 | 64.68 | 63.91 | 64.38 | 6,291,637 | -0.28(-0.44%) |
Jan 08, 2014 | 64.36 | 64.68 | 63.96 | 64.67 | 5,902,470 | +0.34(+0.53%) |
Jan 07, 2014 | 64.18 | 64.66 | 64.00 | 64.33 | 5,867,098 | +0.32(+0.49%) |
Jan 06, 2014 | 64.45 | 64.71 | 64.01 | 64.01 | 14,175,436 | -0.62(-0.96%) |
Jan 03, 2014 | 64.65 | 65.10 | 64.59 | 64.64 | 4,938,485 | -0.10(-0.16%) |
Jan 02, 2014 | 64.81 | 65.17 | 64.56 | 64.74 | 5,383,139 | -0.25(-0.39%) |
Dec 31, 2013 | 64.72 | 64.99 | 64.99 | 64.99 | 5,693,123 | +0.32(+0.49%) |
Dec 30, 2013 | 64.46 | 64.71 | 64.30 | 64.68 | 4,456,452 | +0.24(+0.37%) |
Dec 27, 2013 | 64.45 | 64.91 | 64.11 | 64.44 | 5,019,676 | +0.07(+0.11%) |
Dec 26, 2013 | 63.81 | 64.52 | 63.78 | 64.37 | 4,876,242 | +0.72(+1.13%) |
Dec 24, 2013 | 63.59 | 63.90 | 63.59 | 63.65 | 2,305,604 | +0.06(+0.10%) |
Dec 23, 2013 | 63.20 | 63.87 | 63.18 | 63.59 | 4,990,645 | +0.41(+0.65%) |
Dec 20, 2013 | 63.29 | 63.80 | 63.18 | 63.18 | 14,231,801 | +0.07(+0.11%) |
Dec 19, 2013 | 63.21 | 63.52 | 62.86 | 63.10 | 8,342,503 | -0.08(-0.12%) |
Dec 18, 2013 | 62.18 | 63.19 | 61.81 | 63.18 | 10,350,828 | +1.13(+1.82%) |
Dec 17, 2013 | 62.60 | 62.65 | 62.05 | 62.05 | 7,887,936 | -0.38(-0.61%) |
Dec 16, 2013 | 62.54 | 62.95 | 62.30 | 62.43 | 8,980,384 | +0.07(+0.11%) |
Dec 13, 2013 | 62.36 | 62.80 | 61.98 | 62.36 | 7,635,953 | +0.38(+0.61%) |
Dec 12, 2013 | 62.34 | 62.51 | 61.79 | 61.98 | 10,812,533 | -0.37(-0.59%) |
Dec 11, 2013 | 61.87 | 62.99 | 61.87 | 62.35 | 9,916,339 | +0.31(+0.50%) |
Dec 10, 2013 | 62.61 | 63.09 | 61.88 | 62.05 | 9,422,905 | -0.78(-1.24%) |
Dec 09, 2013 | 63.08 | 63.62 | 62.77 | 62.83 | 7,347,963 | -0.19(-0.30%) |
Dec 06, 2013 | 62.42 | 63.18 | 62.20 | 63.02 | 6,455,252 | +1.03(+1.66%) |
Dec 05, 2013 | 61.82 | 62.78 | 61.78 | 61.99 | 7,932,329 | +0.11(+0.18%) |
Dec 04, 2013 | 61.68 | 62.16 | 61.33 | 61.88 | 9,057,051 | -0.24(-0.39%) |
Dec 03, 2013 | 62.32 | 62.73 | 61.81 | 62.13 | 9,218,743 | -0.53(-0.84%) |
Dec 02, 2013 | 63.19 | 63.42 | 62.46 | 62.65 | 7,531,397 | -0.71(-1.12%) |
Nov 29, 2013 | 63.53 | 63.93 | 63.33 | 63.36 | 4,293,818 | +0.01(+0.01%) |
Nov 27, 2013 | 63.10 | 63.42 | 62.93 | 63.35 | 6,938,749 | +0.24(+0.39%) |
Nov 26, 2013 | 63.00 | 63.54 | 62.91 | 63.11 | 11,871,649 | +0.47(+0.75%) |
Nov 25, 2013 | 62.29 | 62.87 | 62.29 | 62.64 | 6,997,392 | +0.45(+0.72%) |
Nov 22, 2013 | 62.52 | 62.69 | 61.88 | 62.19 | 9,913,561 | -0.51(-0.81%) |
Nov 21, 2013 | 62.88 | 62.88 | 62.33 | 62.70 | 7,153,455 | +0.06(+0.10%) |
Nov 20, 2013 | 63.41 | 63.41 | 62.35 | 62.64 | 9,206,876 | -0.49(-0.78%) |
Nov 19, 2013 | 64.58 | 64.62 | 63.04 | 63.13 | 15,557,317 | +0.56(+0.89%) |
Nov 18, 2013 | 62.84 | 63.20 | 62.20 | 62.58 | 10,960,190 | -0.28(-0.45%) |
Nov 15, 2013 | 61.92 | 62.91 | 61.71 | 62.86 | 13,259,719 | +0.86(+1.38%) |
Nov 14, 2013 | 61.37 | 62.32 | 61.31 | 62.00 | 8,663,917 | +1.05(+1.73%) |
Nov 13, 2013 | 59.45 | 61.02 | 59.45 | 60.95 | 8,971,926 | +1.12(+1.86%) |
Nov 12, 2013 | 59.57 | 60.16 | 59.47 | 59.84 | 8,440,096 | +0.64(+1.07%) |
Nov 11, 2013 | 59.12 | 59.43 | 58.85 | 59.20 | 7,329,058 | -0.09(-0.15%) |
Nov 08, 2013 | 59.13 | 59.47 | 58.74 | 59.29 | 11,750,979 | -0.16(-0.28%) |
Nov 07, 2013 | 60.34 | 60.63 | 59.43 | 59.45 | 6,865,502 | -0.57(-0.96%) |
Nov 06, 2013 | 60.26 | 60.31 | 59.62 | 60.02 | 6,448,924 | -0.18(-0.30%) |
Nov 05, 2013 | 60.31 | 60.32 | 59.75 | 60.20 | 7,661,581 | -0.27(-0.45%) |
Nov 04, 2013 | 60.62 | 60.81 | 60.17 | 60.48 | 4,973,643 | +0.01(+0.01%) |
Nov 01, 2013 | 61.25 | 61.29 | 60.35 | 60.47 | 9,139,218 | -0.71(-1.16%) |
Oct 31, 2013 | 61.26 | 61.62 | 60.89 | 61.18 | 9,613,821 | +0.01(+0.01%) |
Oct 30, 2013 | 61.01 | 61.74 | 60.89 | 61.17 | 9,223,718 | +0.30(+0.49%) |
Oct 29, 2013 | 60.05 | 60.91 | 60.00 | 60.87 | 9,227,106 | +1.13(+1.89%) |
Oct 28, 2013 | 59.81 | 60.01 | 59.54 | 59.74 | 9,793,576 | -0.15(-0.25%) |
Oct 25, 2013 | 60.13 | 60.17 | 59.70 | 59.89 | 7,567,922 | -0.42(-0.69%) |
Oct 24, 2013 | 59.24 | 60.35 | 59.23 | 60.31 | 10,072,821 | +1.34(+2.26%) |
Oct 23, 2013 | 58.55 | 59.23 | 58.52 | 58.97 | 7,035,485 | +0.17(+0.29%) |
Oct 22, 2013 | 58.94 | 59.01 | 58.59 | 58.80 | 8,705,948 | +0.19(+0.32%) |
Oct 21, 2013 | 58.59 | 58.75 | 58.24 | 58.61 | 9,614,983 | -0.05(-0.09%) |
Oct 18, 2013 | 59.11 | 59.30 | 57.92 | 58.66 | 18,250,568 | -0.82(-1.39%) |
Oct 17, 2013 | 58.52 | 59.54 | 58.52 | 59.49 | 9,135,829 | +0.63(+1.07%) |
Oct 16, 2013 | 59.25 | 59.37 | 58.57 | 58.86 | 16,369,942 | -0.19(-0.32%) |
Oct 15, 2013 | 59.80 | 59.88 | 58.98 | 59.05 | 8,457,626 | -0.92(-1.53%) |
Oct 14, 2013 | 59.49 | 60.10 | 59.37 | 59.97 | 5,244,221 | +0.02(+0.04%) |
Oct 11, 2013 | 59.26 | 60.19 | 59.24 | 59.95 | 8,831,610 | +0.64(+1.07%) |
Oct 10, 2013 | 58.94 | 59.31 | 58.70 | 59.31 | 7,757,203 | +1.08(+1.85%) |
Oct 09, 2013 | 58.40 | 58.63 | 58.04 | 58.23 | 8,676,836 | -0.10(-0.18%) |
Oct 08, 2013 | 58.92 | 59.12 | 58.26 | 58.33 | 11,455,844 | -0.68(-1.14%) |
Oct 07, 2013 | 59.22 | 59.58 | 58.98 | 59.01 | 6,469,815 | -0.51(-0.86%) |
Oct 04, 2013 | 59.54 | 59.89 | 59.29 | 59.52 | 6,187,070 | -0.08(-0.13%) |
Oct 03, 2013 | 60.01 | 60.35 | 59.31 | 59.60 | 8,885,961 | -0.35(-0.58%) |
Oct 02, 2013 | 59.58 | 59.99 | 59.25 | 59.95 | 6,490,632 | +0.05(+0.08%) |
Oct 01, 2013 | 59.60 | 60.02 | 59.41 | 59.90 | 5,579,762 | +0.32(+0.54%) |
Sep 30, 2013 | 59.05 | 59.76 | 58.88 | 59.58 | 7,962,102 | -0.09(-0.14%) |
Sep 27, 2013 | 59.42 | 59.77 | 59.21 | 59.66 | 5,170,316 | -0.09(-0.14%) |
Sep 26, 2013 | 59.40 | 60.02 | 59.40 | 59.75 | 4,834,876 | +0.43(+0.73%) |
Sep 25, 2013 | 59.60 | 59.94 | 59.11 | 59.32 | 8,637,013 | -0.41(-0.68%) |
Sep 24, 2013 | 59.54 | 60.31 | 59.36 | 59.73 | 6,749,289 | +0.10(+0.17%) |
Sep 23, 2013 | 60.05 | 60.29 | 59.51 | 59.62 | 7,930,382 | -0.86(-1.42%) |
Sep 20, 2013 | 61.90 | 61.90 | 60.48 | 60.48 | 18,030,560 | -1.19(-1.92%) |
Sep 19, 2013 | 61.14 | 61.83 | 60.98 | 61.67 | 9,794,541 | +0.90(+1.47%) |
Sep 18, 2013 | 59.51 | 61.25 | 59.18 | 60.77 | 13,470,576 | +1.23(+2.07%) |
Sep 17, 2013 | 59.41 | 59.81 | 59.36 | 59.54 | 8,675,348 | +0.20(+0.34%) |
Sep 16, 2013 | 59.84 | 59.88 | 59.07 | 59.33 | 10,261,131 | +0.34(+0.57%) |
Sep 13, 2013 | 59.17 | 59.23 | 58.78 | 58.99 | 6,223,802 | -0.23(-0.38%) |
Sep 12, 2013 | 59.05 | 59.49 | 58.88 | 59.22 | 8,746,170 | +0.28(+0.48%) |
Sep 11, 2013 | 58.64 | 58.99 | 58.25 | 58.94 | 8,199,922 | +0.35(+0.59%) |
Sep 10, 2013 | 58.09 | 58.63 | 57.92 | 58.59 | 8,193,178 | +0.80(+1.39%) |
Sep 09, 2013 | 57.32 | 57.96 | 57.26 | 57.79 | 7,276,134 | +0.69(+1.21%) |
Sep 06, 2013 | 57.77 | 57.78 | 56.72 | 57.10 | 12,692,529 | -0.23(-0.40%) |
Sep 05, 2013 | 58.18 | 58.29 | 57.21 | 57.33 | 13,973,701 | -0.90(-1.55%) |
Sep 04, 2013 | 58.11 | 58.52 | 57.92 | 58.23 | 10,482,038 | +0.19(+0.32%) |
Sep 03, 2013 | 58.77 | 59.10 | 57.87 | 58.04 | 9,895,213 | -0.16(-0.27%) |
Aug 30, 2013 | 58.69 | 58.70 | 57.96 | 58.20 | 8,103,382 | -0.44(-0.75%) |
Aug 29, 2013 | 58.58 | 59.12 | 58.44 | 58.64 | 7,171,769 | +0.02(+0.03%) |
Aug 28, 2013 | 57.90 | 58.85 | 57.83 | 58.62 | 9,002,876 | +0.71(+1.23%) |
Aug 27, 2013 | 58.48 | 58.78 | 57.78 | 57.91 | 10,558,087 | -1.02(-1.74%) |
Aug 26, 2013 | 57.69 | 59.50 | 57.68 | 58.94 | 13,261,654 | +1.20(+2.08%) |
Aug 23, 2013 | 57.94 | 57.97 | 57.12 | 57.73 | 9,910,065 | -0.09(-0.15%) |
Aug 22, 2013 | 57.75 | 57.97 | 57.31 | 57.82 | 8,540,721 | +0.21(+0.37%) |
Aug 21, 2013 | 58.29 | 58.86 | 57.37 | 57.61 | 13,796,741 | -0.44(-0.75%) |
Aug 20, 2013 | 58.76 | 60.55 | 57.55 | 58.05 | 21,782,394 | -0.72(-1.22%) |
Aug 19, 2013 | 58.98 | 59.73 | 58.74 | 58.76 | 11,727,986 | -0.13(-0.23%) |
Aug 16, 2013 | 58.75 | 59.65 | 58.55 | 58.90 | 11,696,333 | +0.19(+0.32%) |
Aug 15, 2013 | 59.76 | 59.85 | 58.49 | 58.71 | 17,442,588 | -1.80(-2.97%) |
Aug 14, 2013 | 61.84 | 61.90 | 60.30 | 60.51 | 11,066,330 | -1.56(-2.52%) |
Aug 13, 2013 | 61.83 | 62.23 | 61.01 | 62.07 | 8,892,299 | +0.19(+0.30%) |
Aug 12, 2013 | 61.43 | 62.15 | 61.40 | 61.88 | 4,909,405 | +0.18(+0.29%) |
Aug 09, 2013 | 62.26 | 62.30 | 61.36 | 61.70 | 6,782,503 | -0.84(-1.34%) |
Aug 08, 2013 | 62.06 | 62.68 | 61.80 | 62.54 | 5,709,218 | +0.95(+1.53%) |
Aug 07, 2013 | 62.16 | 62.17 | 61.41 | 61.59 | 6,811,727 | -0.95(-1.52%) |
Aug 06, 2013 | 62.21 | 62.76 | 61.52 | 62.55 | 7,936,596 | +0.30(+0.49%) |
Aug 05, 2013 | 62.47 | 62.47 | 62.01 | 62.24 | 4,579,957 | -0.45(-0.71%) |
Aug 02, 2013 | 61.44 | 62.90 | 61.33 | 62.69 | 7,634,284 | +1.24(+2.02%) |
Aug 01, 2013 | 62.13 | 62.48 | 61.42 | 61.44 | 8,609,725 | -0.30(-0.49%) |
Jul 31, 2013 | 61.48 | 62.30 | 61.48 | 61.75 | 7,570,389 | +0.34(+0.55%) |
Jul 30, 2013 | 61.86 | 61.94 | 61.35 | 61.41 | 6,160,474 | -0.05(-0.09%) |
Jul 29, 2013 | 61.44 | 61.71 | 61.23 | 61.47 | 6,628,371 | -0.05(-0.09%) |
Jul 26, 2013 | 61.27 | 62.01 | 61.14 | 61.52 | 7,138,459 | -0.20(-0.32%) |
Jul 25, 2013 | 62.58 | 62.58 | 60.86 | 61.72 | 12,757,262 | -1.00(-1.59%) |
Jul 24, 2013 | 62.86 | 62.87 | 62.18 | 62.72 | 6,161,778 | +0.06(+0.10%) |
Jul 23, 2013 | 62.62 | 62.87 | 62.40 | 62.66 | 6,381,387 | +0.15(+0.24%) |
Jul 22, 2013 | 62.48 | 62.55 | 61.92 | 62.51 | 7,625,205 | +0.09(+0.14%) |
Jul 19, 2013 | 62.47 | 62.60 | 62.05 | 62.42 | 7,533,669 | -0.10(-0.16%) |
Jul 18, 2013 | 62.76 | 62.86 | 62.48 | 62.52 | 6,780,158 | -0.42(-0.67%) |
Jul 17, 2013 | 63.10 | 63.47 | 62.81 | 62.94 | 6,105,086 | +0.27(+0.42%) |
Jul 16, 2013 | 62.83 | 63.05 | 62.38 | 62.68 | 6,441,152 | -0.14(-0.22%) |
Jul 15, 2013 | 63.00 | 63.41 | 62.64 | 62.82 | 6,452,544 | -0.11(-0.17%) |
Jul 12, 2013 | 62.44 | 63.09 | 62.44 | 62.93 | 6,628,037 | +0.53(+0.85%) |
Jul 11, 2013 | 62.72 | 63.04 | 62.18 | 62.40 | 8,762,576 | +0.36(+0.58%) |
Jul 10, 2013 | 62.25 | 62.27 | 61.42 | 62.04 | 6,989,310 | -0.23(-0.38%) |
Jul 09, 2013 | 62.15 | 62.62 | 62.10 | 62.27 | 6,383,923 | +0.38(+0.61%) |
Jul 08, 2013 | 61.38 | 62.15 | 61.37 | 61.90 | 7,745,560 | +0.73(+1.19%) |
Jul 05, 2013 | 60.87 | 61.38 | 60.48 | 61.17 | 6,388,931 | +0.44(+0.72%) |
Jul 03, 2013 | 60.15 | 60.94 | 60.10 | 60.73 | 3,884,177 | +0.33(+0.54%) |
Jul 02, 2013 | 60.39 | 60.88 | 60.13 | 60.40 | 8,815,574 | +0.34(+0.57%) |
Jul 01, 2013 | 60.65 | 60.80 | 59.87 | 60.06 | 9,561,802 | -0.47(-0.77%) |
Jun 28, 2013 | 59.51 | 60.78 | 59.32 | 60.53 | 15,984,220 | +0.94(+1.57%) |
Jun 27, 2013 | 59.37 | 60.02 | 59.23 | 59.59 | 8,552,216 | +0.47(+0.79%) |
Jun 26, 2013 | 58.44 | 59.28 | 58.27 | 59.12 | 9,458,503 | +1.20(+2.06%) |
Jun 25, 2013 | 57.87 | 58.38 | 57.66 | 57.93 | 10,910,800 | +0.49(+0.86%) |
Jun 24, 2013 | 56.96 | 57.83 | 56.58 | 57.44 | 13,073,506 | -0.24(-0.42%) |
Jun 21, 2013 | 58.20 | 58.36 | 57.05 | 57.68 | 19,905,154 | -0.04(-0.07%) |
Jun 20, 2013 | 58.94 | 58.94 | 57.66 | 57.72 | 15,838,205 | -1.61(-2.71%) |
Jun 19, 2013 | 60.22 | 60.37 | 59.32 | 59.33 | 10,274,137 | -0.98(-1.63%) |
Jun 18, 2013 | 59.48 | 60.45 | 59.48 | 60.31 | 8,218,887 | +0.82(+1.38%) |
Jun 17, 2013 | 60.23 | 60.54 | 59.14 | 59.49 | 11,923,051 | -0.35(-0.59%) |
Jun 14, 2013 | 59.55 | 60.12 | 59.44 | 59.84 | 11,023,610 | +0.05(+0.08%) |
Jun 13, 2013 | 59.65 | 60.03 | 59.44 | 59.80 | 11,769,084 | +0.10(+0.17%) |
Jun 12, 2013 | 60.98 | 61.18 | 59.66 | 59.69 | 9,419,918 | -0.95(-1.56%) |
Jun 11, 2013 | 60.34 | 61.36 | 60.13 | 60.64 | 7,652,758 | -0.09(-0.15%) |
Jun 10, 2013 | 61.68 | 62.26 | 60.58 | 60.73 | 9,762,840 | -0.79(-1.28%) |
Jun 07, 2013 | 60.73 | 61.70 | 60.62 | 61.52 | 8,391,117 | +1.16(+1.92%) |
Jun 06, 2013 | 58.62 | 60.45 | 58.61 | 60.37 | 14,739,959 | +1.69(+2.88%) |
Jun 05, 2013 | 59.47 | 60.05 | 58.53 | 58.68 | 11,213,453 | -1.20(-2.00%) |
Jun 04, 2013 | 61.33 | 61.58 | 59.44 | 59.87 | 11,252,152 | -1.61(-2.62%) |