Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 55.35 | 55.44 | 55.12 | 55.15 | 12,493,149 | -0.45(-0.81%) |
Jul 30, 2014 | 55.89 | 55.91 | 55.52 | 55.60 | 9,081,283 | -0.23(-0.42%) |
Jul 29, 2014 | 55.94 | 56.05 | 55.82 | 55.83 | 6,501,900 | -0.08(-0.14%) |
Jul 28, 2014 | 56.06 | 56.08 | 55.90 | 55.91 | 8,980,574 | -0.17(-0.30%) |
Jul 25, 2014 | 56.16 | 56.19 | 56.06 | 56.08 | 5,152,276 | -0.10(-0.17%) |
Jul 24, 2014 | 56.09 | 56.22 | 56.05 | 56.17 | 5,180,551 | +0.10(+0.18%) |
Jul 23, 2014 | 56.03 | 56.10 | 56.01 | 56.07 | 3,347,188 | +0.11(+0.19%) |
Jul 22, 2014 | 55.91 | 56.05 | 55.91 | 55.96 | 6,216,860 | +0.08(+0.14%) |
Jul 21, 2014 | 55.96 | 55.98 | 55.83 | 55.88 | 5,209,573 | -0.10(-0.17%) |
Jul 18, 2014 | 55.91 | 56.04 | 55.84 | 55.98 | 3,345,385 | +0.23(+0.42%) |
Jul 17, 2014 | 56.12 | 56.14 | 55.74 | 55.75 | 9,672,698 | -0.39(-0.70%) |
Jul 16, 2014 | 56.30 | 56.30 | 56.13 | 56.14 | 7,152,318 | -0.09(-0.16%) |
Jul 15, 2014 | 56.33 | 56.36 | 56.22 | 56.23 | 4,842,425 | -0.09(-0.16%) |
Jul 14, 2014 | 56.53 | 56.53 | 56.31 | 56.32 | 4,415,017 | -0.02(-0.03%) |
Jul 11, 2014 | 56.25 | 56.37 | 56.25 | 56.34 | 3,473,860 | +0.10(+0.17%) |
Jul 10, 2014 | 56.37 | 56.37 | 56.22 | 56.24 | 10,081,569 | -0.17(-0.31%) |
Jul 09, 2014 | 56.50 | 56.53 | 56.40 | 56.42 | 6,616,561 | -0.04(-0.07%) |
Jul 08, 2014 | 56.49 | 56.52 | 56.45 | 56.46 | 3,413,275 | +0.01(+0.02%) |
Jul 07, 2014 | 56.47 | 56.53 | 56.44 | 56.45 | 3,255,614 | -0.04(-0.07%) |
Jul 03, 2014 | 56.56 | 56.49 | 56.49 | 56.49 | 4,655,581 | -0.08(-0.15%) |
Jul 02, 2014 | 56.57 | 56.65 | 56.53 | 56.57 | 4,728,134 | +0.04(+0.06%) |
Jul 01, 2014 | 56.61 | 56.67 | 56.52 | 56.53 | 5,823,863 | +0.01(+0.03%) |
Jun 30, 2014 | 56.47 | 56.59 | 56.47 | 56.52 | 4,458,352 | -0.05(-0.08%) |
Jun 27, 2014 | 56.59 | 56.60 | 56.51 | 56.57 | 2,867,914 | +0.00(+0.00%) |
Jun 26, 2014 | 56.60 | 56.63 | 56.52 | 56.57 | 3,042,620 | -0.06(-0.10%) |
Jun 25, 2014 | 56.58 | 56.64 | 56.55 | 56.63 | 4,017,271 | +0.08(+0.15%) |
Jun 24, 2014 | 56.56 | 56.64 | 56.54 | 56.54 | 3,076,194 | -0.05(-0.08%) |
Jun 23, 2014 | 56.60 | 56.66 | 56.57 | 56.59 | 2,611,255 | -0.01(-0.01%) |
Jun 20, 2014 | 56.56 | 56.64 | 56.54 | 56.60 | 3,995,753 | +0.05(+0.09%) |
Jun 19, 2014 | 56.56 | 56.59 | 56.49 | 56.54 | 4,855,025 | -0.01(-0.02%) |
Jun 18, 2014 | 56.31 | 56.59 | 56.31 | 56.56 | 7,216,978 | +0.26(+0.45%) |
Jun 17, 2014 | 56.34 | 56.40 | 56.27 | 56.30 | 12,214,093 | -0.04(-0.07%) |
Jun 16, 2014 | 56.35 | 56.40 | 56.34 | 56.34 | 3,148,773 | -0.03(-0.05%) |
Jun 13, 2014 | 56.39 | 56.39 | 56.30 | 56.37 | 2,150,102 | +0.07(+0.12%) |
Jun 12, 2014 | 56.29 | 56.36 | 56.29 | 56.31 | 2,280,596 | -0.04(-0.06%) |
Jun 11, 2014 | 56.33 | 56.35 | 56.27 | 56.34 | 2,862,502 | +0.01(+0.01%) |
Jun 10, 2014 | 56.26 | 56.40 | 56.26 | 56.34 | 3,521,986 | +0.04(+0.06%) |
Jun 06, 2014 | 56.16 | 56.34 | 56.16 | 56.30 | 5,152,677 | +0.16(+0.29%) |
Jun 05, 2014 | 56.06 | 56.16 | 56.01 | 56.14 | 3,426,133 | +0.14(+0.24%) |
Jun 04, 2014 | 55.99 | 56.04 | 55.96 | 56.00 | 4,256,486 | +0.00(+0.00%) |
Jun 03, 2014 | 56.05 | 56.06 | 55.99 | 56.00 | 5,016,613 | +0.01(+0.01%) |
Jun 02, 2014 | 56.18 | 56.25 | 55.99 | 56.00 | 8,838,841 | -0.18(-0.32%) |
May 30, 2014 | 56.13 | 56.18 | 56.10 | 56.18 | 7,522,362 | +0.06(+0.11%) |
May 29, 2014 | 56.09 | 56.15 | 56.05 | 56.12 | 8,011,272 | +0.05(+0.09%) |
May 28, 2014 | 56.06 | 56.09 | 56.03 | 56.06 | 6,606,275 | +0.02(+0.03%) |
May 27, 2014 | 56.01 | 56.06 | 55.98 | 56.05 | 7,418,896 | +0.05(+0.10%) |
May 23, 2014 | 55.95 | 55.99 | 55.99 | 55.99 | 3,873,178 | +0.05(+0.08%) |
May 22, 2014 | 55.95 | 55.99 | 55.90 | 55.95 | 2,437,652 | +0.01(+0.02%) |
May 21, 2014 | 55.99 | 56.01 | 55.85 | 55.93 | 4,950,642 | -0.01(-0.01%) |
May 20, 2014 | 56.01 | 56.02 | 55.93 | 55.94 | 7,097,179 | -0.07(-0.13%) |
May 19, 2014 | 55.91 | 56.06 | 55.86 | 56.01 | 11,693,499 | +0.08(+0.15%) |
May 16, 2014 | 55.85 | 55.94 | 55.78 | 55.93 | 5,389,023 | +0.11(+0.20%) |
May 15, 2014 | 55.91 | 55.91 | 55.76 | 55.82 | 7,090,677 | -0.05(-0.10%) |
May 14, 2014 | 55.79 | 55.90 | 55.79 | 55.87 | 2,912,665 | +0.03(+0.05%) |
May 13, 2014 | 55.71 | 55.92 | 55.70 | 55.84 | 3,271,710 | +0.09(+0.16%) |
May 12, 2014 | 55.78 | 55.78 | 55.69 | 55.75 | 1,900,189 | +0.06(+0.11%) |
May 09, 2014 | 55.65 | 55.73 | 55.64 | 55.69 | 2,938,374 | +0.05(+0.10%) |
May 08, 2014 | 55.71 | 55.74 | 55.61 | 55.64 | 7,651,662 | -0.01(-0.02%) |
May 07, 2014 | 55.61 | 55.71 | 55.58 | 55.65 | 2,670,133 | +0.08(+0.15%) |
May 06, 2014 | 55.64 | 55.64 | 55.54 | 55.57 | 4,344,721 | +0.01(+0.02%) |
May 05, 2014 | 55.42 | 55.60 | 55.41 | 55.56 | 5,991,964 | -0.02(-0.04%) |
May 02, 2014 | 55.58 | 55.58 | 55.46 | 55.58 | 3,631,113 | +0.13(+0.23%) |
May 01, 2014 | 55.56 | 55.58 | 55.45 | 55.45 | 12,389,164 | -0.06(-0.10%) |
Apr 30, 2014 | 55.52 | 55.55 | 55.42 | 55.51 | 7,466,543 | -0.01(-0.02%) |
Apr 29, 2014 | 55.52 | 55.53 | 55.42 | 55.52 | 3,017,340 | +0.08(+0.15%) |
Apr 28, 2014 | 55.46 | 55.48 | 55.38 | 55.44 | 3,235,945 | -0.01(-0.02%) |
Apr 25, 2014 | 55.49 | 55.49 | 55.40 | 55.45 | 2,031,736 | -0.02(-0.03%) |
Apr 24, 2014 | 55.45 | 55.54 | 55.39 | 55.46 | 1,736,553 | +0.01(+0.02%) |
Apr 23, 2014 | 55.45 | 55.56 | 55.42 | 55.45 | 2,704,675 | +0.02(+0.03%) |
Apr 22, 2014 | 55.45 | 55.46 | 55.38 | 55.44 | 4,151,851 | +0.06(+0.11%) |
Apr 21, 2014 | 55.45 | 55.47 | 55.36 | 55.38 | 2,859,149 | +0.00(+0.00%) |
Apr 17, 2014 | 55.41 | 55.38 | 55.38 | 55.38 | 4,153,573 | -0.06(-0.12%) |
Apr 16, 2014 | 55.44 | 55.45 | 55.36 | 55.44 | 5,863,887 | +0.03(+0.05%) |
Apr 15, 2014 | 55.44 | 55.44 | 55.31 | 55.41 | 5,277,244 | +0.06(+0.11%) |
Apr 14, 2014 | 55.21 | 55.39 | 55.21 | 55.35 | 5,703,698 | +0.18(+0.32%) |
Apr 11, 2014 | 55.44 | 55.44 | 55.17 | 55.18 | 12,285,777 | -0.24(-0.42%) |
Apr 10, 2014 | 55.60 | 55.60 | 55.41 | 55.41 | 5,484,640 | -0.16(-0.29%) |
Apr 09, 2014 | 55.48 | 55.58 | 55.42 | 55.57 | 7,447,762 | +0.09(+0.16%) |
Apr 08, 2014 | 55.39 | 55.48 | 55.35 | 55.48 | 4,766,396 | +0.13(+0.23%) |
Apr 07, 2014 | 55.46 | 55.48 | 55.35 | 55.35 | 2,584,956 | -0.12(-0.21%) |
Apr 04, 2014 | 55.41 | 55.52 | 55.39 | 55.47 | 7,741,775 | +0.13(+0.23%) |
Apr 03, 2014 | 55.36 | 55.39 | 55.33 | 55.34 | 4,779,984 | +0.02(+0.04%) |
Apr 02, 2014 | 55.39 | 55.39 | 55.29 | 55.32 | 3,885,278 | -0.06(-0.11%) |
Apr 01, 2014 | 55.34 | 55.38 | 55.29 | 55.38 | 7,673,613 | +0.10(+0.19%) |
Mar 31, 2014 | 55.31 | 55.33 | 55.24 | 55.27 | 4,506,030 | +0.08(+0.15%) |
Mar 28, 2014 | 55.18 | 55.25 | 55.14 | 55.19 | 4,666,365 | +0.09(+0.17%) |
Mar 27, 2014 | 55.14 | 55.19 | 55.09 | 55.10 | 3,740,306 | -0.08(-0.15%) |
Mar 26, 2014 | 55.25 | 55.25 | 55.14 | 55.18 | 6,638,184 | +0.01(+0.02%) |
Mar 25, 2014 | 55.10 | 55.21 | 55.10 | 55.17 | 5,920,681 | +0.11(+0.20%) |
Mar 24, 2014 | 55.16 | 55.16 | 55.02 | 55.06 | 10,222,440 | +0.02(+0.03%) |
Mar 21, 2014 | 55.05 | 55.14 | 55.02 | 55.04 | 10,428,089 | -0.04(-0.06%) |
Mar 20, 2014 | 54.99 | 55.09 | 54.85 | 55.07 | 8,320,379 | +0.19(+0.34%) |
Mar 19, 2014 | 55.16 | 55.20 | 54.78 | 54.89 | 17,048,854 | -0.28(-0.51%) |
Mar 18, 2014 | 55.06 | 55.18 | 55.01 | 55.17 | 4,958,289 | +0.16(+0.30%) |
Mar 17, 2014 | 54.99 | 55.05 | 54.96 | 55.00 | 5,025,850 | +0.08(+0.14%) |
Mar 14, 2014 | 54.98 | 55.05 | 54.89 | 54.93 | 6,981,455 | -0.04(-0.07%) |
Mar 13, 2014 | 55.15 | 55.15 | 54.95 | 54.97 | 8,247,306 | -0.15(-0.27%) |
Mar 12, 2014 | 55.03 | 55.13 | 55.02 | 55.12 | 4,431,427 | +0.09(+0.17%) |
Mar 11, 2014 | 55.13 | 55.14 | 55.01 | 55.02 | 2,763,867 | -0.06(-0.11%) |
Mar 10, 2014 | 55.07 | 55.10 | 55.00 | 55.08 | 3,248,558 | +0.01(+0.01%) |
Mar 07, 2014 | 55.23 | 55.27 | 55.05 | 55.07 | 7,773,385 | -0.21(-0.38%) |
Mar 06, 2014 | 55.41 | 55.44 | 55.26 | 55.28 | 6,955,228 | -0.08(-0.15%) |
Mar 05, 2014 | 55.45 | 55.45 | 55.34 | 55.37 | 7,738,647 | -0.10(-0.18%) |
Mar 04, 2014 | 55.40 | 55.48 | 55.33 | 55.47 | 15,273,785 | +0.20(+0.36%) |
Mar 03, 2014 | 55.26 | 55.34 | 55.11 | 55.27 | 16,203,816 | -0.05(-0.09%) |
Feb 28, 2014 | 55.25 | 55.37 | 55.20 | 55.32 | 6,725,705 | +0.06(+0.11%) |
Feb 27, 2014 | 55.16 | 55.27 | 55.16 | 55.26 | 7,511,693 | +0.10(+0.19%) |
Feb 26, 2014 | 55.11 | 55.16 | 55.07 | 55.16 | 4,671,254 | +0.09(+0.17%) |
Feb 25, 2014 | 55.01 | 55.08 | 55.00 | 55.06 | 5,112,382 | +0.06(+0.12%) |
Feb 24, 2014 | 54.95 | 55.03 | 54.88 | 55.00 | 6,069,686 | +0.12(+0.22%) |
Feb 21, 2014 | 54.83 | 54.91 | 54.83 | 54.88 | 4,418,182 | +0.05(+0.08%) |
Feb 20, 2014 | 54.71 | 54.83 | 54.70 | 54.83 | 6,447,083 | +0.17(+0.31%) |
Feb 19, 2014 | 54.84 | 54.89 | 54.65 | 54.66 | 12,475,912 | -0.14(-0.26%) |
Feb 18, 2014 | 54.67 | 54.83 | 54.67 | 54.80 | 6,408,783 | +0.08(+0.14%) |
Feb 14, 2014 | 54.60 | 54.72 | 54.72 | 54.72 | 3,704,479 | +0.09(+0.16%) |
Feb 13, 2014 | 54.45 | 54.65 | 54.45 | 54.64 | 5,279,960 | +0.16(+0.29%) |
Feb 12, 2014 | 54.58 | 54.61 | 54.46 | 54.48 | 4,173,700 | -0.09(-0.16%) |
Feb 11, 2014 | 54.50 | 54.63 | 54.45 | 54.57 | 6,596,708 | +0.09(+0.17%) |
Feb 10, 2014 | 54.44 | 54.51 | 54.37 | 54.47 | 8,885,698 | +0.03(+0.06%) |
Feb 07, 2014 | 54.23 | 54.44 | 54.23 | 54.44 | 9,121,596 | +0.27(+0.51%) |
Feb 06, 2014 | 54.07 | 54.18 | 54.00 | 54.16 | 5,878,818 | +0.19(+0.36%) |
Feb 05, 2014 | 53.97 | 54.02 | 53.92 | 53.97 | 6,680,681 | +0.00(+0.00%) |
Feb 04, 2014 | 54.05 | 54.08 | 53.95 | 53.97 | 9,003,532 | +0.06(+0.12%) |
Feb 03, 2014 | 54.21 | 54.21 | 53.79 | 53.91 | 27,715,500 | -0.16(-0.30%) |
Jan 31, 2014 | 54.00 | 54.14 | 53.99 | 54.07 | 13,377,555 | -0.02(-0.03%) |
Jan 30, 2014 | 54.10 | 54.17 | 54.05 | 54.09 | 6,791,906 | +0.09(+0.17%) |
Jan 29, 2014 | 54.07 | 54.08 | 53.98 | 53.99 | 9,971,180 | -0.16(-0.30%) |
Jan 28, 2014 | 53.99 | 54.20 | 53.95 | 54.16 | 9,300,864 | +0.24(+0.44%) |
Jan 27, 2014 | 54.01 | 54.05 | 53.90 | 53.92 | 9,455,875 | -0.02(-0.03%) |
Jan 24, 2014 | 54.19 | 54.20 | 53.92 | 53.94 | 13,087,825 | -0.36(-0.66%) |
Jan 23, 2014 | 54.38 | 54.39 | 54.26 | 54.30 | 8,604,851 | -0.07(-0.13%) |
Jan 22, 2014 | 54.46 | 54.47 | 54.35 | 54.37 | 5,579,826 | -0.08(-0.15%) |
Jan 21, 2014 | 54.45 | 54.48 | 54.40 | 54.45 | 3,545,631 | +0.07(+0.13%) |
Jan 17, 2014 | 54.41 | 54.38 | 54.38 | 54.38 | 3,780,852 | +0.01(+0.02%) |
Jan 16, 2014 | 54.38 | 54.41 | 54.35 | 54.37 | 2,188,998 | -0.02(-0.04%) |
Jan 15, 2014 | 54.28 | 54.39 | 54.28 | 54.39 | 3,099,826 | +0.11(+0.20%) |
Jan 14, 2014 | 54.20 | 54.32 | 54.20 | 54.28 | 4,543,966 | +0.08(+0.15%) |
Jan 13, 2014 | 54.24 | 54.28 | 54.16 | 54.20 | 8,134,334 | -0.06(-0.11%) |
Jan 10, 2014 | 54.16 | 54.26 | 54.13 | 54.26 | 4,180,277 | +0.16(+0.30%) |
Jan 09, 2014 | 54.07 | 54.10 | 54.04 | 54.09 | 5,236,866 | +0.08(+0.15%) |
Jan 08, 2014 | 54.05 | 54.09 | 53.99 | 54.01 | 7,830,396 | -0.03(-0.06%) |
Jan 07, 2014 | 54.06 | 54.11 | 54.02 | 54.05 | 6,817,389 | +0.00(+0.00%) |
Jan 06, 2014 | 54.01 | 54.06 | 53.96 | 54.05 | 4,523,041 | +0.12(+0.21%) |
Jan 03, 2014 | 53.92 | 53.99 | 53.89 | 53.93 | 3,282,377 | -0.02(-0.03%) |
Jan 02, 2014 | 53.84 | 53.95 | 53.76 | 53.95 | 12,783,646 | +0.09(+0.17%) |
Dec 31, 2013 | 53.84 | 53.86 | 53.86 | 53.86 | 4,162,162 | +0.03(+0.06%) |
Dec 30, 2013 | 53.79 | 53.85 | 53.73 | 53.82 | 3,257,101 | +0.05(+0.09%) |
Dec 27, 2013 | 53.80 | 53.80 | 53.72 | 53.77 | 2,340,834 | -0.01(-0.01%) |
Dec 26, 2013 | 53.70 | 53.79 | 53.70 | 53.78 | 2,720,451 | +0.05(+0.09%) |
Dec 24, 2013 | 53.71 | 53.78 | 53.71 | 53.73 | 2,221,415 | -0.03(-0.05%) |
Dec 23, 2013 | 53.71 | 53.85 | 53.66 | 53.76 | 9,570,409 | +0.04(+0.08%) |
Dec 20, 2013 | 53.68 | 53.72 | 53.61 | 53.72 | 22,089,092 | +0.03(+0.06%) |
Dec 19, 2013 | 53.65 | 53.71 | 53.60 | 53.68 | 10,010,761 | -0.06(-0.11%) |
Dec 18, 2013 | 53.65 | 53.82 | 53.51 | 53.74 | 8,481,575 | +0.09(+0.17%) |
Dec 17, 2013 | 53.65 | 53.70 | 53.59 | 53.65 | 4,853,035 | +0.01(+0.01%) |
Dec 16, 2013 | 53.58 | 53.68 | 53.58 | 53.64 | 5,387,873 | +0.05(+0.09%) |
Dec 13, 2013 | 53.57 | 53.64 | 53.53 | 53.60 | 6,106,798 | +0.09(+0.16%) |
Dec 12, 2013 | 53.61 | 53.66 | 53.51 | 53.51 | 7,397,796 | -0.10(-0.18%) |
Dec 11, 2013 | 53.77 | 53.77 | 53.53 | 53.61 | 6,216,889 | -0.16(-0.30%) |
Dec 10, 2013 | 53.77 | 53.79 | 53.71 | 53.77 | 2,552,014 | +0.00(+0.00%) |
Dec 09, 2013 | 53.68 | 53.80 | 53.60 | 53.77 | 7,475,658 | +0.20(+0.37%) |
Dec 06, 2013 | 53.56 | 53.64 | 53.45 | 53.57 | 4,312,307 | +0.15(+0.28%) |
Dec 05, 2013 | 53.47 | 53.52 | 53.39 | 53.42 | 9,281,351 | -0.04(-0.08%) |
Dec 04, 2013 | 53.51 | 53.58 | 53.39 | 53.46 | 5,331,797 | -0.14(-0.26%) |
Dec 03, 2013 | 53.57 | 53.65 | 53.52 | 53.60 | 4,690,833 | -0.05(-0.10%) |
Dec 02, 2013 | 53.59 | 53.67 | 53.57 | 53.65 | 9,963,147 | +0.02(+0.03%) |
Nov 29, 2013 | 53.59 | 53.65 | 53.57 | 53.64 | 1,669,769 | +0.06(+0.11%) |
Nov 27, 2013 | 53.76 | 53.76 | 53.57 | 53.58 | 3,213,927 | -0.03(-0.06%) |
Nov 26, 2013 | 53.52 | 53.64 | 53.48 | 53.61 | 4,938,142 | +0.04(+0.08%) |
Nov 25, 2013 | 53.51 | 53.59 | 53.43 | 53.57 | 4,900,967 | +0.08(+0.15%) |
Nov 22, 2013 | 53.43 | 53.51 | 53.39 | 53.49 | 2,872,380 | +0.04(+0.08%) |
Nov 21, 2013 | 53.30 | 53.45 | 53.26 | 53.45 | 3,301,952 | +0.18(+0.35%) |
Nov 20, 2013 | 53.30 | 53.44 | 53.21 | 53.27 | 4,302,955 | -0.05(-0.10%) |
Nov 19, 2013 | 53.32 | 53.40 | 53.28 | 53.32 | 2,465,834 | -0.02(-0.04%) |
Nov 18, 2013 | 53.53 | 53.54 | 53.30 | 53.34 | 6,434,900 | -0.15(-0.29%) |
Nov 15, 2013 | 53.43 | 53.50 | 53.37 | 53.50 | 5,208,931 | +0.08(+0.15%) |
Nov 14, 2013 | 53.25 | 53.42 | 53.20 | 53.42 | 7,344,008 | +0.36(+0.67%) |
Nov 12, 2013 | 53.14 | 53.16 | 53.03 | 53.06 | 3,742,660 | -0.07(-0.14%) |
Nov 11, 2013 | 53.36 | 53.36 | 53.13 | 53.14 | 2,799,911 | -0.20(-0.38%) |
Nov 08, 2013 | 53.22 | 53.37 | 53.20 | 53.34 | 7,299,687 | -0.09(-0.17%) |
Nov 07, 2013 | 53.45 | 53.47 | 53.35 | 53.43 | 8,359,285 | +0.03(+0.06%) |
Nov 06, 2013 | 53.33 | 53.40 | 53.29 | 53.40 | 8,597,631 | +0.15(+0.29%) |
Nov 05, 2013 | 53.35 | 53.35 | 53.24 | 53.24 | 4,697,790 | -0.14(-0.27%) |
Nov 04, 2013 | 53.44 | 53.44 | 53.36 | 53.38 | 3,181,796 | +0.09(+0.17%) |
Nov 01, 2013 | 53.40 | 53.55 | 53.28 | 53.29 | 13,728,326 | -0.09(-0.17%) |
Oct 31, 2013 | 53.39 | 53.45 | 53.26 | 53.38 | 10,231,760 | +0.03(+0.05%) |
Oct 30, 2013 | 53.57 | 53.61 | 53.32 | 53.36 | 6,022,266 | -0.22(-0.41%) |
Oct 29, 2013 | 53.48 | 53.59 | 53.46 | 53.57 | 3,261,364 | +0.09(+0.16%) |
Oct 28, 2013 | 53.51 | 53.54 | 53.47 | 53.49 | 2,971,477 | -0.01(-0.02%) |
Oct 25, 2013 | 53.50 | 53.54 | 53.45 | 53.50 | 3,545,803 | +0.02(+0.03%) |
Oct 24, 2013 | 53.48 | 53.53 | 53.40 | 53.48 | 3,997,911 | +0.02(+0.03%) |
Oct 23, 2013 | 53.46 | 53.48 | 53.32 | 53.46 | 4,260,178 | +0.05(+0.09%) |
Oct 22, 2013 | 53.36 | 53.48 | 53.34 | 53.42 | 9,605,363 | +0.16(+0.30%) |
Oct 21, 2013 | 53.40 | 53.40 | 53.26 | 53.26 | 4,409,239 | -0.12(-0.22%) |
Oct 18, 2013 | 53.30 | 53.42 | 53.28 | 53.38 | 5,029,580 | +0.11(+0.20%) |
Oct 17, 2013 | 53.00 | 53.28 | 52.98 | 53.27 | 12,737,188 | +0.26(+0.48%) |
Oct 16, 2013 | 52.76 | 53.02 | 52.75 | 53.01 | 12,162,561 | +0.28(+0.53%) |
Oct 15, 2013 | 52.80 | 52.80 | 52.60 | 52.73 | 4,042,887 | -0.02(-0.03%) |
Oct 14, 2013 | 52.57 | 52.80 | 52.57 | 52.75 | 1,756,951 | +0.08(+0.15%) |
Oct 11, 2013 | 52.66 | 52.70 | 52.57 | 52.67 | 5,764,788 | +0.10(+0.18%) |
Oct 10, 2013 | 52.46 | 52.62 | 52.46 | 52.57 | 5,074,474 | +0.24(+0.46%) |
Oct 09, 2013 | 52.44 | 52.44 | 52.29 | 52.33 | 5,204,300 | +0.05(+0.09%) |
Oct 08, 2013 | 52.42 | 52.49 | 52.28 | 52.29 | 5,153,551 | -0.02(-0.04%) |
Oct 07, 2013 | 52.26 | 52.43 | 52.26 | 52.31 | 4,185,592 | -0.14(-0.26%) |
Oct 04, 2013 | 52.34 | 52.49 | 52.30 | 52.45 | 3,584,710 | +0.09(+0.17%) |
Oct 03, 2013 | 52.37 | 52.39 | 52.24 | 52.36 | 5,547,450 | +0.03(+0.07%) |
Oct 02, 2013 | 52.26 | 52.32 | 52.14 | 52.32 | 4,840,108 | +0.02(+0.04%) |
Oct 01, 2013 | 52.09 | 52.31 | 52.03 | 52.30 | 10,052,577 | +0.08(+0.15%) |
Sep 27, 2013 | 52.24 | 52.28 | 52.09 | 52.22 | 11,923,001 | -0.06(-0.11%) |
Sep 26, 2013 | 52.38 | 52.39 | 52.18 | 52.28 | 8,355,603 | -0.03(-0.05%) |
Sep 25, 2013 | 52.39 | 52.46 | 52.28 | 52.31 | 6,218,086 | -0.09(-0.17%) |
Sep 24, 2013 | 52.47 | 52.55 | 52.35 | 52.40 | 13,976,960 | -0.11(-0.22%) |
Sep 23, 2013 | 52.51 | 52.57 | 52.44 | 52.51 | 11,544,837 | -0.01(-0.01%) |
Sep 20, 2013 | 52.56 | 52.59 | 52.47 | 52.52 | 7,094,257 | -0.06(-0.12%) |
Sep 19, 2013 | 52.88 | 52.88 | 52.54 | 52.58 | 10,237,151 | -0.15(-0.29%) |
Sep 18, 2013 | 52.22 | 52.81 | 52.15 | 52.73 | 13,094,516 | +0.50(+0.96%) |
Sep 17, 2013 | 52.13 | 52.30 | 52.09 | 52.23 | 10,495,609 | +0.17(+0.33%) |
Sep 16, 2013 | 52.17 | 52.21 | 52.00 | 52.06 | 8,258,400 | +0.28(+0.55%) |
Sep 13, 2013 | 51.88 | 51.93 | 51.73 | 51.78 | 4,905,384 | -0.04(-0.08%) |
Sep 12, 2013 | 51.85 | 51.92 | 51.80 | 51.82 | 6,321,475 | -0.06(-0.12%) |
Sep 11, 2013 | 51.74 | 51.89 | 51.69 | 51.88 | 6,180,147 | +0.07(+0.13%) |
Sep 10, 2013 | 51.68 | 51.82 | 51.67 | 51.81 | 9,171,970 | +0.18(+0.35%) |
Sep 09, 2013 | 51.59 | 51.74 | 51.58 | 51.63 | 7,434,515 | +0.13(+0.25%) |
Sep 06, 2013 | 51.63 | 51.80 | 51.41 | 51.50 | 8,289,959 | +0.17(+0.33%) |
Sep 05, 2013 | 51.50 | 51.55 | 51.33 | 51.33 | 6,369,990 | -0.26(-0.51%) |
Sep 04, 2013 | 51.48 | 51.66 | 51.47 | 51.59 | 6,168,303 | +0.19(+0.38%) |
Sep 03, 2013 | 51.71 | 51.85 | 51.35 | 51.40 | 16,319,380 | -0.27(-0.53%) |
Aug 30, 2013 | 51.74 | 51.81 | 51.58 | 51.67 | 4,396,590 | -0.05(-0.09%) |
Aug 29, 2013 | 51.42 | 51.76 | 51.37 | 51.72 | 7,092,866 | +0.21(+0.41%) |
Aug 28, 2013 | 51.34 | 51.52 | 51.28 | 51.51 | 6,825,201 | +0.19(+0.37%) |
Aug 27, 2013 | 51.50 | 51.55 | 51.31 | 51.31 | 6,324,472 | -0.33(-0.65%) |
Aug 26, 2013 | 51.65 | 51.69 | 51.54 | 51.65 | 4,181,760 | +0.01(+0.01%) |
Aug 23, 2013 | 51.42 | 51.68 | 51.39 | 51.64 | 5,958,562 | +0.21(+0.42%) |
Aug 22, 2013 | 51.23 | 51.43 | 51.18 | 51.43 | 7,159,916 | +0.28(+0.54%) |
Aug 21, 2013 | 51.29 | 51.35 | 51.12 | 51.15 | 5,477,234 | -0.19(-0.36%) |
Aug 20, 2013 | 51.08 | 51.39 | 51.07 | 51.34 | 7,439,575 | +0.47(+0.92%) |
Aug 19, 2013 | 51.23 | 51.26 | 50.79 | 50.87 | 11,555,087 | -0.34(-0.66%) |
Aug 16, 2013 | 51.46 | 51.53 | 51.21 | 51.21 | 12,238,337 | -0.18(-0.34%) |
Aug 15, 2013 | 51.47 | 51.52 | 51.33 | 51.38 | 11,396,311 | -0.27(-0.51%) |
Aug 14, 2013 | 51.72 | 51.75 | 51.62 | 51.65 | 8,142,728 | -0.10(-0.20%) |
Aug 13, 2013 | 51.74 | 51.80 | 51.64 | 51.75 | 4,049,374 | +0.00(+0.00%) |
Aug 12, 2013 | 51.72 | 51.88 | 51.71 | 51.75 | 6,790,302 | -0.05(-0.09%) |
Aug 09, 2013 | 51.72 | 51.85 | 51.54 | 51.80 | 3,121,426 | +0.01(+0.01%) |
Aug 08, 2013 | 51.71 | 51.81 | 51.68 | 51.79 | 5,051,189 | +0.11(+0.22%) |
Aug 07, 2013 | 51.73 | 51.78 | 51.64 | 51.68 | 3,983,592 | -0.16(-0.32%) |
Aug 06, 2013 | 52.00 | 52.00 | 51.68 | 51.84 | 6,008,909 | -0.05(-0.10%) |
Aug 05, 2013 | 52.14 | 52.14 | 51.87 | 51.89 | 3,944,263 | -0.27(-0.51%) |
Aug 02, 2013 | 52.02 | 52.19 | 51.93 | 52.16 | 7,630,121 | +0.32(+0.61%) |