Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 62.84 | 62.66 | 62.66 | 62.66 | 419,287 | -0.08(-0.13%) |
Aug 28, 2014 | 62.44 | 62.93 | 62.13 | 62.74 | 441,317 | +0.10(+0.16%) |
Aug 27, 2014 | 62.92 | 63.18 | 62.48 | 62.64 | 382,426 | -0.31(-0.50%) |
Aug 26, 2014 | 62.94 | 63.07 | 62.64 | 62.96 | 550,846 | +0.17(+0.26%) |
Aug 25, 2014 | 62.86 | 63.16 | 62.50 | 62.79 | 694,793 | +0.34(+0.54%) |
Aug 22, 2014 | 62.74 | 62.94 | 62.39 | 62.45 | 629,927 | -0.47(-0.75%) |
Aug 21, 2014 | 63.07 | 63.19 | 62.51 | 62.93 | 433,890 | -0.06(-0.09%) |
Aug 20, 2014 | 62.27 | 63.19 | 62.07 | 62.98 | 700,150 | +0.70(+1.13%) |
Aug 19, 2014 | 62.07 | 62.45 | 61.88 | 62.28 | 563,975 | +0.35(+0.57%) |
Aug 18, 2014 | 60.99 | 62.03 | 60.90 | 61.93 | 778,098 | +1.51(+2.50%) |
Aug 15, 2014 | 60.99 | 61.18 | 59.99 | 60.42 | 679,532 | -0.50(-0.81%) |
Aug 14, 2014 | 60.87 | 60.98 | 60.61 | 60.91 | 458,645 | +0.18(+0.30%) |
Aug 13, 2014 | 60.24 | 60.80 | 59.89 | 60.73 | 570,477 | +0.83(+1.38%) |
Aug 12, 2014 | 60.18 | 60.75 | 59.50 | 59.90 | 694,881 | -0.54(-0.89%) |
Aug 11, 2014 | 60.42 | 60.99 | 60.25 | 60.44 | 533,806 | +0.20(+0.33%) |
Aug 08, 2014 | 59.42 | 60.31 | 59.08 | 60.24 | 532,202 | +0.94(+1.59%) |
Aug 07, 2014 | 59.80 | 59.99 | 59.19 | 59.30 | 752,977 | +0.01(+0.01%) |
Aug 06, 2014 | 59.21 | 59.47 | 58.84 | 59.29 | 772,369 | -0.45(-0.75%) |
Aug 05, 2014 | 59.80 | 60.75 | 59.54 | 59.74 | 877,501 | -0.44(-0.73%) |
Aug 04, 2014 | 60.28 | 60.51 | 59.61 | 60.18 | 1,093,295 | -0.07(-0.11%) |
Aug 01, 2014 | 60.89 | 60.89 | 59.50 | 60.24 | 1,274,890 | -0.89(-1.46%) |
Jul 31, 2014 | 61.89 | 62.27 | 60.99 | 61.13 | 1,051,675 | -1.41(-2.26%) |
Jul 30, 2014 | 62.74 | 62.88 | 62.16 | 62.55 | 907,336 | -0.08(-0.13%) |
Jul 29, 2014 | 63.49 | 63.92 | 62.61 | 62.63 | 962,843 | -1.06(-1.66%) |
Jul 28, 2014 | 64.23 | 64.39 | 63.27 | 63.69 | 1,289,494 | -0.62(-0.96%) |
Jul 25, 2014 | 63.24 | 64.80 | 63.23 | 64.30 | 2,643,774 | +1.20(+1.90%) |
Jul 24, 2014 | 61.51 | 63.54 | 61.27 | 63.11 | 2,471,448 | +3.49(+5.86%) |
Jul 23, 2014 | 60.22 | 60.54 | 59.45 | 59.61 | 1,300,522 | -0.62(-1.03%) |
Jul 22, 2014 | 60.27 | 60.54 | 59.80 | 60.23 | 999,999 | +0.41(+0.69%) |
Jul 21, 2014 | 59.75 | 60.23 | 58.97 | 59.82 | 1,284,665 | -0.13(-0.22%) |
Jul 18, 2014 | 59.40 | 60.09 | 59.38 | 59.95 | 558,535 | +0.78(+1.33%) |
Jul 17, 2014 | 60.13 | 60.17 | 59.09 | 59.17 | 1,213,352 | -1.19(-1.97%) |
Jul 16, 2014 | 60.32 | 60.44 | 59.76 | 60.36 | 959,739 | +0.42(+0.70%) |
Jul 15, 2014 | 60.70 | 61.10 | 59.77 | 59.94 | 1,171,685 | -0.86(-1.41%) |
Jul 14, 2014 | 60.75 | 61.14 | 60.65 | 60.80 | 622,715 | +0.59(+0.99%) |
Jul 11, 2014 | 60.37 | 60.57 | 59.90 | 60.20 | 899,503 | -0.17(-0.27%) |
Jul 10, 2014 | 60.13 | 60.80 | 59.90 | 60.37 | 912,227 | -0.67(-1.10%) |
Jul 09, 2014 | 61.04 | 61.46 | 60.92 | 61.03 | 978,813 | +0.07(+0.11%) |
Jul 08, 2014 | 61.00 | 61.08 | 60.39 | 60.97 | 939,607 | -0.12(-0.20%) |
Jul 07, 2014 | 62.25 | 62.25 | 60.93 | 61.09 | 1,240,220 | -1.26(-2.03%) |
Jul 03, 2014 | 61.92 | 62.36 | 62.36 | 62.36 | 694,815 | +0.52(+0.84%) |
Jul 02, 2014 | 61.39 | 61.87 | 61.18 | 61.84 | 1,044,297 | +0.24(+0.39%) |
Jul 01, 2014 | 61.60 | 61.86 | 61.43 | 61.60 | 831,084 | +0.21(+0.34%) |
Jun 30, 2014 | 60.99 | 61.59 | 60.86 | 61.39 | 1,240,691 | +0.46(+0.76%) |
Jun 27, 2014 | 61.01 | 61.31 | 59.53 | 60.93 | 2,913,043 | -1.54(-2.46%) |
Jun 26, 2014 | 62.88 | 62.88 | 61.98 | 62.46 | 753,621 | -0.33(-0.53%) |
Jun 25, 2014 | 62.79 | 63.22 | 62.62 | 62.79 | 876,119 | -0.15(-0.24%) |
Jun 24, 2014 | 63.74 | 64.07 | 62.77 | 62.94 | 675,319 | -1.17(-1.82%) |
Jun 23, 2014 | 64.59 | 64.89 | 63.99 | 64.11 | 522,404 | -0.58(-0.89%) |
Jun 20, 2014 | 64.19 | 65.07 | 64.16 | 64.69 | 1,144,013 | +0.68(+1.07%) |
Jun 19, 2014 | 63.31 | 64.07 | 62.95 | 64.01 | 1,169,104 | +0.68(+1.07%) |
Jun 18, 2014 | 63.56 | 63.91 | 62.77 | 63.33 | 1,334,318 | -0.67(-1.04%) |
Jun 17, 2014 | 63.37 | 64.00 | 63.05 | 64.00 | 919,028 | +0.49(+0.78%) |
Jun 16, 2014 | 63.65 | 63.80 | 63.12 | 63.50 | 780,695 | -0.16(-0.26%) |
Jun 13, 2014 | 63.24 | 63.76 | 63.01 | 63.67 | 719,643 | +0.52(+0.82%) |
Jun 12, 2014 | 63.69 | 63.96 | 62.98 | 63.15 | 894,554 | -0.63(-0.98%) |
Jun 11, 2014 | 63.51 | 63.87 | 63.09 | 63.77 | 958,682 | -0.06(-0.09%) |
Jun 10, 2014 | 63.81 | 64.14 | 63.58 | 63.83 | 985,728 | +0.79(+1.25%) |
Jun 06, 2014 | 61.95 | 63.19 | 61.62 | 63.04 | 863,000 | +1.33(+2.16%) |
Jun 05, 2014 | 61.17 | 61.96 | 60.85 | 61.71 | 997,993 | +0.54(+0.88%) |
Jun 04, 2014 | 60.78 | 61.62 | 60.78 | 61.17 | 816,205 | +0.40(+0.65%) |
Jun 03, 2014 | 60.73 | 60.87 | 60.31 | 60.78 | 783,772 | -0.18(-0.30%) |
Jun 02, 2014 | 60.96 | 61.33 | 60.01 | 60.96 | 995,987 | +0.20(+0.33%) |
May 30, 2014 | 60.85 | 60.98 | 60.32 | 60.76 | 836,021 | -0.40(-0.65%) |
May 29, 2014 | 61.38 | 61.47 | 60.58 | 61.15 | 604,767 | -0.01(-0.01%) |
May 28, 2014 | 61.43 | 61.64 | 61.04 | 61.16 | 871,450 | -0.46(-0.75%) |
May 27, 2014 | 61.66 | 61.84 | 61.38 | 61.62 | 626,545 | +0.24(+0.39%) |
May 23, 2014 | 60.96 | 61.38 | 61.38 | 61.38 | 643,358 | +0.34(+0.55%) |
May 22, 2014 | 60.76 | 61.33 | 60.65 | 61.05 | 340,122 | +0.18(+0.30%) |
May 21, 2014 | 60.79 | 61.10 | 60.49 | 60.87 | 560,867 | +0.33(+0.54%) |
May 20, 2014 | 61.65 | 61.65 | 60.23 | 60.54 | 494,482 | -1.18(-1.91%) |
May 19, 2014 | 60.82 | 61.90 | 60.82 | 61.71 | 646,286 | +0.62(+1.01%) |
May 16, 2014 | 61.19 | 61.19 | 60.33 | 61.10 | 624,071 | -0.04(-0.07%) |
May 15, 2014 | 61.81 | 61.93 | 60.35 | 61.14 | 767,875 | -0.85(-1.37%) |
May 14, 2014 | 62.86 | 62.88 | 61.95 | 61.99 | 722,723 | -0.92(-1.47%) |
May 13, 2014 | 63.61 | 63.78 | 62.84 | 62.91 | 876,287 | -0.50(-0.79%) |
May 12, 2014 | 62.26 | 63.46 | 62.26 | 63.41 | 996,893 | +1.71(+2.78%) |
May 09, 2014 | 61.71 | 61.83 | 60.87 | 61.70 | 560,210 | -0.12(-0.19%) |
May 08, 2014 | 62.03 | 62.83 | 61.62 | 61.81 | 566,312 | -0.35(-0.57%) |
May 07, 2014 | 61.42 | 62.24 | 61.03 | 62.17 | 997,480 | +0.90(+1.47%) |
May 06, 2014 | 61.31 | 61.52 | 61.01 | 61.27 | 1,286,370 | -0.35(-0.56%) |
May 05, 2014 | 60.88 | 61.74 | 60.68 | 61.62 | 910,130 | +0.22(+0.36%) |
May 02, 2014 | 60.49 | 61.70 | 60.48 | 61.39 | 1,684,179 | +0.80(+1.32%) |
May 01, 2014 | 60.17 | 60.92 | 59.81 | 60.59 | 983,315 | +0.40(+0.67%) |
Apr 30, 2014 | 59.43 | 60.35 | 59.13 | 60.19 | 1,264,775 | +0.84(+1.42%) |
Apr 29, 2014 | 59.75 | 60.03 | 58.89 | 59.35 | 1,434,660 | -0.13(-0.22%) |
Apr 28, 2014 | 60.24 | 60.71 | 58.65 | 59.48 | 1,776,470 | -0.56(-0.93%) |
Apr 25, 2014 | 60.45 | 61.71 | 59.96 | 60.04 | 1,993,225 | -0.90(-1.47%) |
Apr 24, 2014 | 63.85 | 63.85 | 60.16 | 60.94 | 5,046,976 | -3.44(-5.34%) |
Apr 23, 2014 | 64.89 | 65.24 | 64.38 | 64.38 | 1,539,930 | -0.48(-0.74%) |
Apr 22, 2014 | 65.37 | 65.67 | 64.80 | 64.85 | 1,478,085 | -0.62(-0.94%) |
Apr 21, 2014 | 64.94 | 65.50 | 64.43 | 65.47 | 968,602 | +0.35(+0.53%) |
Apr 17, 2014 | 64.76 | 65.13 | 65.13 | 65.13 | 1,077,967 | +0.55(+0.85%) |
Apr 16, 2014 | 63.46 | 64.63 | 63.35 | 64.57 | 1,066,828 | +1.76(+2.81%) |
Apr 15, 2014 | 62.12 | 62.92 | 61.51 | 62.81 | 1,109,582 | +0.74(+1.19%) |
Apr 14, 2014 | 62.50 | 62.89 | 61.57 | 62.07 | 867,756 | +0.15(+0.24%) |
Apr 11, 2014 | 62.21 | 62.78 | 61.82 | 61.92 | 962,729 | -0.81(-1.29%) |
Apr 10, 2014 | 64.12 | 64.35 | 62.55 | 62.73 | 864,849 | -1.42(-2.21%) |
Apr 09, 2014 | 63.45 | 64.20 | 63.00 | 64.15 | 1,067,065 | +0.99(+1.57%) |
Apr 08, 2014 | 62.70 | 63.71 | 62.40 | 63.16 | 1,209,577 | +0.26(+0.41%) |
Apr 07, 2014 | 63.99 | 64.01 | 62.59 | 62.90 | 1,300,488 | -1.23(-1.91%) |
Apr 04, 2014 | 65.09 | 65.74 | 63.73 | 64.13 | 942,060 | -0.66(-1.02%) |
Apr 03, 2014 | 65.53 | 65.83 | 64.38 | 64.79 | 1,138,925 | -0.71(-1.08%) |
Apr 02, 2014 | 64.95 | 65.90 | 64.73 | 65.50 | 960,279 | +0.54(+0.82%) |
Apr 01, 2014 | 64.68 | 65.28 | 64.50 | 64.96 | 1,343,110 | +0.41(+0.64%) |
Mar 31, 2014 | 63.89 | 64.58 | 63.14 | 64.55 | 1,409,826 | +1.82(+2.90%) |
Mar 28, 2014 | 62.23 | 63.10 | 61.81 | 62.73 | 744,978 | +0.82(+1.33%) |
Mar 27, 2014 | 61.91 | 62.27 | 61.26 | 61.90 | 1,477,483 | -0.21(-0.34%) |
Mar 26, 2014 | 63.05 | 63.26 | 62.11 | 62.12 | 1,191,188 | -0.68(-1.09%) |
Mar 25, 2014 | 63.55 | 63.77 | 62.52 | 62.80 | 1,290,802 | -0.14(-0.22%) |
Mar 24, 2014 | 63.39 | 63.54 | 62.47 | 62.94 | 1,339,758 | -0.40(-0.64%) |
Mar 21, 2014 | 63.57 | 64.41 | 62.44 | 63.34 | 1,951,472 | +0.40(+0.64%) |
Mar 20, 2014 | 62.71 | 63.17 | 62.33 | 62.94 | 1,063,367 | +0.12(+0.20%) |
Mar 19, 2014 | 63.46 | 63.61 | 62.28 | 62.82 | 695,700 | -0.63(-1.00%) |
Mar 18, 2014 | 63.00 | 63.81 | 62.93 | 63.45 | 982,107 | +0.53(+0.85%) |
Mar 17, 2014 | 63.07 | 63.50 | 62.86 | 62.92 | 1,552,635 | +0.42(+0.67%) |
Mar 14, 2014 | 62.19 | 62.97 | 62.12 | 62.50 | 1,354,392 | +0.22(+0.36%) |
Mar 13, 2014 | 64.47 | 64.77 | 61.99 | 62.28 | 1,695,245 | -2.01(-3.12%) |
Mar 12, 2014 | 64.56 | 64.70 | 63.76 | 64.28 | 1,187,489 | -0.62(-0.96%) |
Mar 11, 2014 | 65.50 | 65.78 | 64.77 | 64.91 | 773,690 | -0.51(-0.78%) |
Mar 10, 2014 | 66.17 | 66.40 | 65.32 | 65.42 | 897,081 | -1.03(-1.55%) |
Mar 07, 2014 | 66.72 | 66.87 | 66.30 | 66.44 | 824,081 | +0.24(+0.36%) |
Mar 06, 2014 | 66.35 | 66.67 | 66.08 | 66.21 | 1,475,734 | -0.17(-0.26%) |
Mar 05, 2014 | 66.82 | 67.03 | 66.03 | 66.38 | 1,221,610 | -0.44(-0.65%) |
Mar 04, 2014 | 66.21 | 66.88 | 65.73 | 66.81 | 1,456,369 | +1.53(+2.34%) |
Mar 03, 2014 | 66.09 | 66.21 | 64.74 | 65.29 | 1,481,909 | -1.49(-2.23%) |
Feb 28, 2014 | 66.38 | 67.18 | 66.08 | 66.77 | 2,503,837 | +0.50(+0.76%) |
Feb 27, 2014 | 66.26 | 66.89 | 66.06 | 66.27 | 1,869,029 | +0.02(+0.04%) |
Feb 26, 2014 | 66.68 | 67.37 | 66.09 | 66.25 | 2,492,310 | -0.43(-0.64%) |
Feb 25, 2014 | 67.00 | 67.45 | 66.49 | 66.67 | 2,192,980 | -0.34(-0.50%) |
Feb 24, 2014 | 66.83 | 67.62 | 66.58 | 67.01 | 1,805,901 | +0.43(+0.64%) |
Feb 21, 2014 | 66.95 | 67.31 | 66.53 | 66.58 | 1,441,609 | -0.47(-0.70%) |
Feb 20, 2014 | 66.06 | 67.09 | 65.81 | 67.05 | 2,084,635 | +0.78(+1.18%) |
Feb 19, 2014 | 63.04 | 67.44 | 63.04 | 66.27 | 3,989,385 | +3.55(+5.66%) |
Feb 18, 2014 | 63.02 | 63.20 | 62.14 | 62.72 | 1,617,041 | -0.13(-0.21%) |
Feb 14, 2014 | 63.11 | 62.85 | 62.85 | 62.85 | 1,767,506 | -0.04(-0.07%) |
Feb 13, 2014 | 61.40 | 63.30 | 61.31 | 62.89 | 1,393,915 | +0.88(+1.42%) |
Feb 12, 2014 | 60.84 | 62.02 | 60.84 | 62.01 | 1,850,631 | +1.18(+1.93%) |
Feb 11, 2014 | 59.96 | 61.10 | 59.83 | 60.84 | 1,912,667 | +0.94(+1.56%) |
Feb 10, 2014 | 60.36 | 60.36 | 59.40 | 59.90 | 1,255,138 | -0.58(-0.97%) |
Feb 07, 2014 | 59.60 | 60.53 | 59.42 | 60.48 | 1,241,998 | +1.28(+2.17%) |
Feb 06, 2014 | 58.32 | 59.50 | 58.14 | 59.20 | 804,698 | +0.93(+1.59%) |
Feb 05, 2014 | 58.12 | 58.72 | 57.22 | 58.27 | 1,794,071 | -0.15(-0.25%) |
Feb 04, 2014 | 57.39 | 58.64 | 57.19 | 58.42 | 1,470,434 | +1.10(+1.92%) |
Feb 03, 2014 | 59.26 | 59.69 | 57.02 | 57.32 | 2,678,202 | -2.15(-3.62%) |
Jan 31, 2014 | 58.76 | 59.96 | 58.61 | 59.47 | 923,555 | -0.17(-0.29%) |
Jan 30, 2014 | 59.92 | 59.93 | 59.31 | 59.64 | 1,588,184 | +0.13(+0.22%) |
Jan 29, 2014 | 59.64 | 60.32 | 58.63 | 59.51 | 2,605,369 | -1.35(-2.22%) |
Jan 28, 2014 | 59.58 | 61.05 | 59.58 | 60.86 | 1,170,314 | +1.51(+2.55%) |
Jan 27, 2014 | 60.02 | 60.30 | 59.07 | 59.35 | 1,402,403 | -0.67(-1.11%) |
Jan 24, 2014 | 61.92 | 62.03 | 59.72 | 60.01 | 3,084,648 | -2.61(-4.16%) |
Jan 23, 2014 | 63.62 | 63.90 | 62.25 | 62.62 | 1,751,653 | -1.19(-1.87%) |
Jan 22, 2014 | 63.33 | 63.90 | 62.88 | 63.81 | 1,020,011 | +0.75(+1.19%) |
Jan 21, 2014 | 63.81 | 64.04 | 62.66 | 63.07 | 999,269 | -0.35(-0.54%) |
Jan 17, 2014 | 63.62 | 63.41 | 63.41 | 63.41 | 1,238,701 | +0.04(+0.06%) |
Jan 16, 2014 | 63.65 | 63.92 | 63.34 | 63.37 | 1,061,418 | -0.43(-0.67%) |
Jan 15, 2014 | 63.45 | 64.22 | 63.24 | 63.80 | 1,017,566 | +0.35(+0.54%) |
Jan 14, 2014 | 62.99 | 63.48 | 62.45 | 63.45 | 1,906,226 | +1.46(+2.35%) |
Jan 13, 2014 | 63.24 | 63.47 | 61.83 | 62.00 | 1,269,936 | -1.32(-2.08%) |
Jan 10, 2014 | 63.58 | 63.86 | 62.88 | 63.31 | 1,216,289 | +0.01(+0.01%) |
Jan 09, 2014 | 63.59 | 64.25 | 63.20 | 63.30 | 1,204,292 | -0.16(-0.25%) |
Jan 08, 2014 | 64.30 | 64.30 | 63.22 | 63.46 | 1,799,209 | -0.05(-0.08%) |
Jan 07, 2014 | 63.60 | 63.87 | 63.08 | 63.51 | 1,800,022 | +0.00(+0.00%) |
Jan 06, 2014 | 64.31 | 64.54 | 63.30 | 63.51 | 1,174,960 | -0.51(-0.80%) |
Jan 03, 2014 | 63.72 | 64.35 | 63.58 | 64.02 | 1,089,935 | +0.46(+0.72%) |
Jan 02, 2014 | 64.27 | 64.51 | 63.30 | 63.56 | 1,703,217 | -1.26(-1.94%) |
Dec 31, 2013 | 64.13 | 64.82 | 64.82 | 64.82 | 1,662,791 | +0.93(+1.45%) |
Dec 30, 2013 | 63.30 | 63.98 | 63.26 | 63.89 | 1,302,765 | +0.66(+1.04%) |
Dec 27, 2013 | 63.25 | 63.36 | 62.85 | 63.23 | 782,976 | -0.04(-0.06%) |
Dec 26, 2013 | 62.96 | 63.38 | 62.57 | 63.27 | 855,387 | +0.35(+0.55%) |
Dec 24, 2013 | 62.49 | 62.97 | 62.49 | 62.93 | 500,437 | +0.47(+0.75%) |
Dec 23, 2013 | 62.40 | 63.02 | 62.19 | 62.46 | 1,296,875 | +0.30(+0.49%) |
Dec 20, 2013 | 61.87 | 62.71 | 61.66 | 62.15 | 2,106,325 | +0.42(+0.68%) |
Dec 19, 2013 | 61.37 | 61.81 | 60.86 | 61.73 | 1,535,277 | +0.34(+0.56%) |
Dec 18, 2013 | 60.01 | 61.41 | 59.69 | 61.39 | 1,317,639 | +1.35(+2.24%) |
Dec 17, 2013 | 60.63 | 60.69 | 59.79 | 60.04 | 985,319 | -0.41(-0.68%) |
Dec 16, 2013 | 59.75 | 60.64 | 59.69 | 60.45 | 1,353,454 | +1.07(+1.80%) |
Dec 13, 2013 | 59.26 | 59.55 | 58.82 | 59.39 | 1,300,309 | +0.22(+0.37%) |
Dec 12, 2013 | 59.14 | 59.56 | 59.07 | 59.17 | 1,810,449 | -0.09(-0.15%) |
Dec 11, 2013 | 59.16 | 59.84 | 58.94 | 59.26 | 3,638,226 | +0.10(+0.17%) |
Dec 10, 2013 | 58.86 | 59.26 | 58.75 | 59.16 | 1,477,411 | +0.21(+0.36%) |
Dec 09, 2013 | 58.49 | 59.12 | 58.32 | 58.94 | 1,586,180 | +0.72(+1.24%) |
Dec 06, 2013 | 57.89 | 58.23 | 57.48 | 58.22 | 1,057,339 | +1.09(+1.91%) |
Dec 05, 2013 | 57.00 | 57.42 | 56.73 | 57.13 | 1,183,387 | +0.15(+0.26%) |
Dec 04, 2013 | 57.41 | 57.84 | 56.46 | 56.98 | 2,127,398 | -0.98(-1.69%) |
Dec 03, 2013 | 57.92 | 58.22 | 57.52 | 57.96 | 1,188,123 | -0.04(-0.07%) |
Dec 02, 2013 | 58.71 | 59.23 | 57.89 | 58.00 | 1,215,123 | -0.58(-0.99%) |
Nov 29, 2013 | 58.55 | 59.18 | 58.50 | 58.58 | 692,637 | +0.09(+0.15%) |
Nov 27, 2013 | 58.85 | 59.02 | 58.16 | 58.49 | 809,109 | -0.38(-0.64%) |
Nov 26, 2013 | 58.94 | 59.03 | 58.35 | 58.87 | 1,280,955 | -0.09(-0.15%) |
Nov 25, 2013 | 59.21 | 59.95 | 58.49 | 58.96 | 1,249,338 | +0.69(+1.18%) |
Nov 22, 2013 | 57.97 | 58.32 | 57.61 | 58.27 | 985,808 | +0.22(+0.38%) |
Nov 21, 2013 | 57.42 | 58.19 | 57.18 | 58.05 | 1,095,691 | +0.88(+1.54%) |
Nov 20, 2013 | 57.55 | 58.17 | 56.93 | 57.17 | 1,151,391 | -0.02(-0.03%) |
Nov 19, 2013 | 58.02 | 58.15 | 57.04 | 57.19 | 1,116,293 | -0.76(-1.30%) |
Nov 18, 2013 | 58.89 | 59.04 | 57.65 | 57.94 | 833,150 | -0.54(-0.93%) |
Nov 15, 2013 | 58.49 | 58.68 | 58.02 | 58.48 | 834,840 | -0.03(-0.06%) |
Nov 14, 2013 | 58.38 | 58.73 | 57.97 | 58.52 | 888,446 | +0.20(+0.34%) |
Nov 13, 2013 | 57.29 | 58.33 | 57.18 | 58.32 | 1,626,373 | +0.71(+1.24%) |
Nov 12, 2013 | 57.78 | 58.03 | 57.46 | 57.61 | 1,032,432 | -0.18(-0.31%) |
Nov 11, 2013 | 57.18 | 57.82 | 56.96 | 57.79 | 1,006,084 | +0.68(+1.19%) |
Nov 08, 2013 | 56.38 | 57.11 | 56.14 | 57.11 | 1,562,594 | +0.93(+1.65%) |
Nov 07, 2013 | 57.57 | 58.05 | 56.01 | 56.18 | 1,077,455 | -1.25(-2.17%) |
Nov 06, 2013 | 57.90 | 58.20 | 57.14 | 57.43 | 845,493 | -0.27(-0.47%) |
Nov 05, 2013 | 57.66 | 58.09 | 56.98 | 57.70 | 1,517,246 | -0.13(-0.23%) |
Nov 04, 2013 | 57.47 | 57.85 | 57.28 | 57.83 | 1,041,888 | +0.66(+1.16%) |
Nov 01, 2013 | 57.23 | 57.36 | 56.28 | 57.16 | 1,168,277 | +0.15(+0.26%) |
Oct 31, 2013 | 57.19 | 57.41 | 56.65 | 57.02 | 1,210,207 | -0.15(-0.26%) |
Oct 30, 2013 | 58.08 | 58.21 | 57.01 | 57.16 | 1,068,653 | -0.89(-1.53%) |
Oct 29, 2013 | 57.38 | 58.16 | 57.25 | 58.05 | 1,573,686 | +0.78(+1.36%) |
Oct 28, 2013 | 58.55 | 58.64 | 56.84 | 57.27 | 2,764,189 | -1.18(-2.02%) |
Oct 25, 2013 | 54.65 | 58.67 | 54.02 | 58.45 | 5,019,490 | +6.34(+12.18%) |
Oct 24, 2013 | 52.28 | 52.61 | 51.90 | 52.11 | 2,395,832 | -0.19(-0.36%) |
Oct 23, 2013 | 52.44 | 52.60 | 51.88 | 52.30 | 1,483,704 | -0.44(-0.84%) |
Oct 22, 2013 | 52.91 | 53.25 | 52.51 | 52.74 | 1,054,043 | +0.12(+0.23%) |
Oct 21, 2013 | 52.85 | 53.04 | 52.26 | 52.62 | 1,199,334 | -0.14(-0.26%) |
Oct 18, 2013 | 52.58 | 52.80 | 52.19 | 52.76 | 944,204 | +0.64(+1.23%) |
Oct 17, 2013 | 51.39 | 52.13 | 51.23 | 52.12 | 1,127,788 | +0.62(+1.21%) |
Oct 16, 2013 | 51.94 | 51.94 | 51.02 | 51.49 | 1,468,784 | +0.27(+0.53%) |
Oct 15, 2013 | 51.94 | 51.94 | 50.96 | 51.22 | 1,024,878 | -0.82(-1.58%) |
Oct 14, 2013 | 51.27 | 52.07 | 51.16 | 52.04 | 1,112,616 | +0.44(+0.86%) |
Oct 11, 2013 | 50.75 | 51.61 | 50.70 | 51.60 | 1,404,817 | +0.68(+1.34%) |
Oct 10, 2013 | 50.10 | 50.93 | 50.07 | 50.92 | 1,135,689 | +1.38(+2.78%) |
Oct 09, 2013 | 49.57 | 49.83 | 49.13 | 49.54 | 1,395,835 | +0.06(+0.12%) |
Oct 08, 2013 | 50.07 | 50.41 | 49.34 | 49.48 | 1,195,713 | -0.56(-1.12%) |
Oct 07, 2013 | 50.14 | 50.33 | 49.93 | 50.04 | 1,014,251 | -0.61(-1.20%) |
Oct 04, 2013 | 50.41 | 50.82 | 50.21 | 50.65 | 921,760 | +0.21(+0.42%) |
Oct 03, 2013 | 50.57 | 50.89 | 49.89 | 50.43 | 1,194,748 | -0.32(-0.63%) |
Oct 02, 2013 | 50.99 | 51.05 | 50.33 | 50.75 | 1,403,413 | -0.50(-0.98%) |
Oct 01, 2013 | 51.09 | 51.71 | 51.09 | 51.25 | 1,094,969 | +0.05(+0.10%) |
Sep 30, 2013 | 50.38 | 51.25 | 50.29 | 51.20 | 1,495,462 | +0.19(+0.37%) |
Sep 27, 2013 | 51.02 | 51.25 | 50.75 | 51.02 | 756,057 | -0.33(-0.64%) |
Sep 26, 2013 | 51.02 | 51.41 | 51.00 | 51.34 | 700,673 | +0.37(+0.72%) |
Sep 25, 2013 | 51.48 | 51.65 | 50.94 | 50.97 | 1,281,600 | -0.44(-0.86%) |
Sep 24, 2013 | 51.25 | 51.73 | 51.07 | 51.42 | 1,237,021 | +0.20(+0.40%) |
Sep 23, 2013 | 51.43 | 51.61 | 50.65 | 51.21 | 1,100,838 | -0.43(-0.84%) |
Sep 20, 2013 | 52.11 | 52.16 | 51.37 | 51.65 | 2,165,198 | -0.17(-0.33%) |
Sep 19, 2013 | 51.54 | 52.00 | 51.46 | 51.82 | 1,470,022 | +0.56(+1.10%) |
Sep 18, 2013 | 50.38 | 51.39 | 49.94 | 51.25 | 1,171,827 | +0.85(+1.69%) |
Sep 17, 2013 | 50.32 | 50.57 | 50.21 | 50.40 | 840,217 | +0.08(+0.16%) |
Sep 16, 2013 | 50.67 | 50.74 | 50.18 | 50.32 | 1,328,161 | +0.37(+0.74%) |
Sep 13, 2013 | 50.45 | 50.45 | 49.90 | 49.95 | 1,106,528 | -0.37(-0.73%) |
Sep 12, 2013 | 50.05 | 50.53 | 49.83 | 50.32 | 1,346,688 | +0.39(+0.79%) |
Sep 11, 2013 | 50.12 | 50.39 | 49.77 | 49.93 | 1,295,107 | -0.21(-0.42%) |
Sep 10, 2013 | 49.17 | 50.20 | 49.04 | 50.14 | 1,733,887 | +1.28(+2.61%) |
Sep 09, 2013 | 48.54 | 48.99 | 48.54 | 48.86 | 1,081,638 | +0.49(+1.02%) |
Sep 06, 2013 | 47.83 | 49.02 | 47.42 | 48.37 | 2,183,284 | +0.69(+1.44%) |
Sep 05, 2013 | 47.38 | 48.17 | 47.32 | 47.68 | 1,751,946 | +0.27(+0.57%) |
Sep 04, 2013 | 46.23 | 47.47 | 46.19 | 47.41 | 1,536,492 | +1.16(+2.51%) |