Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 66.21 | 66.28 | 66.28 | 66.28 | 989,513 | -0.01(-0.01%) |
Aug 28, 2014 | 65.81 | 66.61 | 65.64 | 66.29 | 913,623 | +0.15(+0.23%) |
Aug 27, 2014 | 66.25 | 66.34 | 65.76 | 66.13 | 1,380,613 | -0.05(-0.08%) |
Aug 26, 2014 | 66.14 | 66.40 | 65.89 | 66.19 | 842,853 | +0.06(+0.10%) |
Aug 25, 2014 | 66.11 | 66.25 | 65.83 | 66.12 | 1,152,982 | +0.19(+0.29%) |
Aug 22, 2014 | 66.02 | 66.24 | 65.73 | 65.93 | 959,393 | -0.09(-0.13%) |
Aug 21, 2014 | 65.47 | 66.20 | 65.42 | 66.02 | 1,586,502 | +0.67(+1.03%) |
Aug 20, 2014 | 65.07 | 65.47 | 64.88 | 65.35 | 1,331,295 | +0.21(+0.32%) |
Aug 19, 2014 | 65.32 | 65.33 | 65.05 | 65.14 | 1,072,432 | +0.07(+0.10%) |
Aug 18, 2014 | 64.92 | 65.18 | 64.71 | 65.07 | 1,286,377 | +0.40(+0.63%) |
Aug 15, 2014 | 64.64 | 64.98 | 64.12 | 64.67 | 1,533,818 | +0.30(+0.47%) |
Aug 14, 2014 | 64.59 | 64.67 | 64.11 | 64.37 | 1,384,400 | +0.02(+0.03%) |
Aug 13, 2014 | 64.16 | 64.44 | 63.79 | 64.35 | 1,305,644 | +0.51(+0.80%) |
Aug 12, 2014 | 63.25 | 63.94 | 63.23 | 63.84 | 1,748,587 | +0.54(+0.85%) |
Aug 11, 2014 | 63.41 | 63.88 | 63.21 | 63.30 | 1,121,245 | -0.02(-0.03%) |
Aug 08, 2014 | 62.65 | 63.32 | 62.47 | 63.32 | 1,998,671 | +0.93(+1.49%) |
Aug 07, 2014 | 63.08 | 63.14 | 62.22 | 62.39 | 2,470,879 | -0.47(-0.75%) |
Aug 06, 2014 | 62.12 | 62.90 | 62.12 | 62.86 | 2,734,065 | +0.72(+1.16%) |
Aug 05, 2014 | 62.83 | 63.18 | 62.02 | 62.14 | 2,564,082 | -1.02(-1.61%) |
Aug 04, 2014 | 62.39 | 63.30 | 61.81 | 63.16 | 1,706,223 | +1.10(+1.77%) |
Aug 01, 2014 | 62.27 | 62.49 | 61.72 | 62.06 | 2,910,176 | -0.45(-0.71%) |
Jul 31, 2014 | 63.58 | 63.61 | 62.45 | 62.51 | 1,964,467 | -1.19(-1.87%) |
Jul 30, 2014 | 63.93 | 64.20 | 63.56 | 63.70 | 1,853,363 | -0.18(-0.28%) |
Jul 29, 2014 | 64.54 | 64.69 | 63.87 | 63.87 | 1,896,841 | -0.58(-0.90%) |
Jul 28, 2014 | 64.56 | 64.80 | 64.13 | 64.45 | 1,747,448 | -0.04(-0.06%) |
Jul 25, 2014 | 64.70 | 65.01 | 64.42 | 64.49 | 1,147,993 | -0.21(-0.33%) |
Jul 24, 2014 | 65.18 | 65.18 | 64.61 | 64.70 | 1,795,180 | -0.35(-0.53%) |
Jul 23, 2014 | 65.17 | 65.35 | 64.80 | 65.05 | 1,563,888 | +0.20(+0.30%) |
Jul 22, 2014 | 64.46 | 65.14 | 64.43 | 64.85 | 1,958,199 | +0.42(+0.65%) |
Jul 21, 2014 | 64.29 | 64.46 | 64.01 | 64.43 | 2,029,985 | +0.12(+0.19%) |
Jul 18, 2014 | 63.90 | 64.37 | 63.57 | 64.31 | 4,094,917 | +0.37(+0.58%) |
Jul 17, 2014 | 63.39 | 64.06 | 62.32 | 63.94 | 5,465,419 | +2.79(+4.57%) |
Jul 16, 2014 | 61.53 | 61.58 | 61.07 | 61.14 | 2,504,856 | -0.18(-0.29%) |
Jul 15, 2014 | 61.83 | 62.03 | 61.16 | 61.32 | 1,936,489 | -0.27(-0.44%) |
Jul 14, 2014 | 61.47 | 61.72 | 61.46 | 61.59 | 1,170,890 | +0.14(+0.23%) |
Jul 11, 2014 | 61.36 | 61.51 | 61.06 | 61.46 | 1,143,258 | +0.15(+0.24%) |
Jul 10, 2014 | 61.50 | 61.50 | 61.18 | 61.31 | 2,173,436 | -0.86(-1.38%) |
Jul 09, 2014 | 61.66 | 62.20 | 61.52 | 62.17 | 1,671,600 | +0.58(+0.94%) |
Jul 08, 2014 | 62.23 | 62.26 | 61.42 | 61.59 | 1,800,561 | -0.62(-0.99%) |
Jul 07, 2014 | 62.81 | 62.94 | 62.06 | 62.21 | 1,284,848 | -0.67(-1.07%) |
Jul 03, 2014 | 62.73 | 62.88 | 62.88 | 62.88 | 650,954 | +0.26(+0.42%) |
Jul 02, 2014 | 62.74 | 63.01 | 62.45 | 62.62 | 981,097 | -0.23(-0.37%) |
Jul 01, 2014 | 62.75 | 63.13 | 62.71 | 62.85 | 1,423,165 | +0.13(+0.21%) |
Jun 30, 2014 | 63.04 | 63.04 | 62.59 | 62.71 | 2,231,623 | -0.17(-0.27%) |
Jun 27, 2014 | 61.92 | 62.95 | 61.92 | 62.88 | 2,058,613 | +0.66(+1.06%) |
Jun 26, 2014 | 62.42 | 62.42 | 61.71 | 62.22 | 1,175,054 | -0.23(-0.37%) |
Jun 25, 2014 | 62.08 | 62.56 | 62.03 | 62.45 | 1,307,765 | +0.39(+0.63%) |
Jun 24, 2014 | 61.83 | 62.47 | 61.79 | 62.06 | 1,727,494 | +0.05(+0.09%) |
Jun 23, 2014 | 61.91 | 62.16 | 61.71 | 62.01 | 1,133,674 | +0.18(+0.29%) |
Jun 20, 2014 | 61.81 | 62.12 | 61.63 | 61.83 | 1,795,463 | +0.20(+0.33%) |
Jun 19, 2014 | 61.61 | 61.72 | 61.42 | 61.62 | 1,070,884 | -0.12(-0.20%) |
Jun 18, 2014 | 61.48 | 61.81 | 61.03 | 61.75 | 1,116,900 | +0.29(+0.47%) |
Jun 17, 2014 | 61.14 | 61.76 | 61.07 | 61.46 | 908,482 | +0.13(+0.22%) |
Jun 16, 2014 | 61.42 | 61.84 | 61.08 | 61.32 | 1,095,448 | -0.12(-0.20%) |
Jun 13, 2014 | 61.48 | 61.61 | 61.12 | 61.45 | 861,048 | +0.15(+0.25%) |
Jun 12, 2014 | 61.56 | 61.96 | 61.12 | 61.29 | 1,299,543 | -0.31(-0.51%) |
Jun 11, 2014 | 61.85 | 61.99 | 61.52 | 61.60 | 941,693 | -0.35(-0.57%) |
Jun 10, 2014 | 61.84 | 62.01 | 61.62 | 61.96 | 1,123,175 | -0.00(-0.01%) |
Jun 06, 2014 | 61.96 | 62.44 | 61.82 | 61.96 | 1,236,193 | +0.15(+0.24%) |
Jun 05, 2014 | 61.80 | 62.06 | 61.07 | 61.82 | 1,275,877 | +0.02(+0.04%) |
Jun 04, 2014 | 61.53 | 61.92 | 61.12 | 61.79 | 1,363,065 | +0.03(+0.05%) |
Jun 03, 2014 | 61.44 | 62.08 | 61.44 | 61.76 | 1,199,967 | +0.06(+0.10%) |
Jun 02, 2014 | 61.99 | 62.17 | 61.54 | 61.70 | 1,504,846 | -0.32(-0.51%) |
May 30, 2014 | 61.55 | 62.23 | 61.45 | 62.02 | 1,453,776 | +0.38(+0.61%) |
May 29, 2014 | 61.44 | 61.71 | 61.15 | 61.64 | 1,255,059 | +0.50(+0.82%) |
May 28, 2014 | 61.35 | 61.80 | 61.14 | 61.14 | 1,416,745 | -0.09(-0.15%) |
May 27, 2014 | 61.74 | 61.74 | 61.17 | 61.23 | 1,439,939 | -0.12(-0.19%) |
May 23, 2014 | 60.66 | 61.35 | 61.35 | 61.35 | 1,954,513 | +0.45(+0.74%) |
May 22, 2014 | 60.71 | 61.07 | 60.51 | 60.90 | 649,192 | +0.15(+0.24%) |
May 21, 2014 | 60.75 | 61.06 | 60.42 | 60.75 | 1,485,453 | +0.04(+0.06%) |
May 20, 2014 | 60.54 | 61.09 | 60.46 | 60.72 | 2,141,133 | +0.27(+0.45%) |
May 19, 2014 | 60.44 | 61.14 | 60.41 | 60.45 | 1,586,755 | -0.12(-0.21%) |
May 16, 2014 | 60.07 | 60.60 | 59.73 | 60.57 | 1,721,427 | +0.45(+0.75%) |
May 15, 2014 | 60.14 | 60.34 | 59.36 | 60.12 | 1,636,664 | -0.17(-0.29%) |
May 14, 2014 | 60.54 | 60.68 | 60.23 | 60.29 | 1,269,859 | -0.24(-0.40%) |
May 13, 2014 | 60.97 | 61.11 | 60.46 | 60.53 | 1,525,407 | -0.48(-0.78%) |
May 12, 2014 | 60.46 | 61.23 | 60.32 | 61.01 | 2,031,262 | +0.62(+1.02%) |
May 09, 2014 | 59.70 | 60.41 | 59.28 | 60.39 | 1,538,985 | +0.71(+1.19%) |
May 08, 2014 | 60.25 | 60.42 | 59.45 | 59.68 | 2,241,712 | -0.54(-0.90%) |
May 07, 2014 | 60.30 | 60.47 | 59.63 | 60.23 | 2,153,984 | +0.25(+0.41%) |
May 06, 2014 | 60.14 | 60.41 | 59.65 | 59.98 | 1,996,067 | -0.37(-0.62%) |
May 05, 2014 | 60.24 | 60.68 | 59.93 | 60.35 | 1,655,854 | -0.36(-0.60%) |
May 02, 2014 | 60.42 | 60.93 | 60.40 | 60.71 | 1,977,192 | +0.29(+0.49%) |
May 01, 2014 | 60.30 | 60.57 | 60.04 | 60.42 | 1,441,476 | +0.02(+0.02%) |
Apr 30, 2014 | 60.31 | 60.59 | 60.21 | 60.40 | 2,235,463 | +0.02(+0.03%) |
Apr 29, 2014 | 60.21 | 60.45 | 59.66 | 60.39 | 1,901,433 | +0.29(+0.49%) |
Apr 28, 2014 | 61.03 | 61.06 | 59.13 | 60.10 | 3,162,847 | -0.58(-0.95%) |
Apr 25, 2014 | 60.50 | 60.76 | 60.15 | 60.67 | 2,966,808 | -0.09(-0.15%) |
Apr 24, 2014 | 61.55 | 61.64 | 60.56 | 60.77 | 2,207,980 | -0.28(-0.45%) |
Apr 23, 2014 | 61.48 | 61.75 | 61.00 | 61.04 | 2,282,975 | -0.24(-0.38%) |
Apr 22, 2014 | 59.78 | 61.37 | 59.74 | 61.28 | 2,845,588 | +1.50(+2.51%) |
Apr 21, 2014 | 60.00 | 60.26 | 59.41 | 59.78 | 2,106,352 | +0.05(+0.09%) |
Apr 17, 2014 | 58.64 | 59.72 | 59.72 | 59.72 | 4,649,957 | +1.61(+2.78%) |
Apr 16, 2014 | 58.48 | 58.71 | 57.82 | 58.11 | 2,971,006 | +0.21(+0.36%) |
Apr 15, 2014 | 57.61 | 57.96 | 56.90 | 57.90 | 2,393,667 | +0.44(+0.76%) |
Apr 14, 2014 | 57.30 | 58.10 | 56.96 | 57.46 | 1,767,840 | +0.48(+0.84%) |
Apr 11, 2014 | 57.03 | 57.75 | 56.90 | 56.99 | 1,791,618 | -0.45(-0.79%) |
Apr 10, 2014 | 58.75 | 59.05 | 57.34 | 57.44 | 1,875,859 | -1.39(-2.37%) |
Apr 09, 2014 | 58.30 | 58.87 | 57.87 | 58.83 | 2,085,708 | +0.83(+1.43%) |
Apr 08, 2014 | 57.62 | 58.17 | 57.29 | 58.00 | 1,822,201 | +0.48(+0.83%) |
Apr 07, 2014 | 58.97 | 59.16 | 57.44 | 57.53 | 3,126,379 | -1.08(-1.84%) |
Apr 04, 2014 | 60.10 | 60.18 | 58.13 | 58.61 | 5,041,668 | -2.00(-3.30%) |
Apr 03, 2014 | 60.68 | 61.35 | 60.23 | 60.60 | 2,201,582 | +0.13(+0.21%) |
Apr 02, 2014 | 60.13 | 60.75 | 59.86 | 60.47 | 2,001,460 | +0.30(+0.49%) |
Apr 01, 2014 | 59.77 | 60.21 | 59.54 | 60.18 | 1,633,575 | +0.59(+0.99%) |
Mar 31, 2014 | 59.09 | 59.65 | 58.86 | 59.58 | 1,320,836 | +0.74(+1.25%) |
Mar 28, 2014 | 58.77 | 59.38 | 58.62 | 58.85 | 1,196,410 | +0.15(+0.25%) |
Mar 27, 2014 | 59.17 | 59.17 | 58.19 | 58.70 | 1,778,017 | -0.47(-0.80%) |
Mar 26, 2014 | 60.12 | 60.26 | 59.17 | 59.17 | 1,323,763 | -0.66(-1.11%) |
Mar 25, 2014 | 60.41 | 60.71 | 59.80 | 59.84 | 1,598,331 | -0.18(-0.30%) |
Mar 24, 2014 | 60.75 | 60.90 | 59.76 | 60.02 | 1,718,052 | -0.56(-0.92%) |
Mar 21, 2014 | 61.65 | 61.65 | 60.39 | 60.58 | 3,396,357 | -0.52(-0.85%) |
Mar 20, 2014 | 60.85 | 61.24 | 60.51 | 61.09 | 1,573,551 | -0.03(-0.05%) |
Mar 19, 2014 | 61.96 | 62.23 | 60.79 | 61.13 | 2,165,278 | -0.78(-1.25%) |
Mar 18, 2014 | 61.79 | 62.15 | 61.66 | 61.90 | 1,506,053 | +0.18(+0.28%) |
Mar 17, 2014 | 61.30 | 62.08 | 61.30 | 61.73 | 1,326,609 | +0.65(+1.06%) |
Mar 14, 2014 | 61.06 | 61.70 | 60.83 | 61.08 | 1,683,608 | -0.03(-0.05%) |
Mar 13, 2014 | 61.97 | 62.32 | 60.98 | 61.11 | 1,564,526 | -0.62(-1.00%) |
Mar 12, 2014 | 61.66 | 61.93 | 61.44 | 61.73 | 2,006,968 | -0.22(-0.36%) |
Mar 11, 2014 | 62.34 | 62.56 | 61.91 | 61.96 | 1,779,132 | -0.34(-0.54%) |
Mar 10, 2014 | 62.21 | 62.53 | 61.84 | 62.30 | 1,870,397 | -0.18(-0.29%) |
Mar 07, 2014 | 61.84 | 63.06 | 61.70 | 62.48 | 4,438,454 | +1.12(+1.83%) |
Mar 06, 2014 | 61.45 | 61.93 | 61.11 | 61.36 | 1,998,310 | -0.08(-0.14%) |
Mar 05, 2014 | 61.39 | 61.60 | 61.14 | 61.44 | 1,970,351 | +0.03(+0.05%) |
Mar 04, 2014 | 61.12 | 61.47 | 60.48 | 61.41 | 2,116,221 | +1.11(+1.84%) |
Mar 03, 2014 | 60.01 | 60.51 | 59.72 | 60.30 | 1,853,677 | -0.30(-0.49%) |
Feb 28, 2014 | 60.10 | 60.91 | 59.81 | 60.60 | 2,982,599 | +0.50(+0.84%) |
Feb 27, 2014 | 59.75 | 60.30 | 59.61 | 60.10 | 2,100,407 | +0.24(+0.41%) |
Feb 26, 2014 | 59.57 | 60.28 | 59.48 | 59.85 | 2,376,765 | +0.36(+0.60%) |
Feb 25, 2014 | 58.58 | 59.89 | 58.42 | 59.49 | 3,236,283 | +0.86(+1.46%) |
Feb 24, 2014 | 58.63 | 59.65 | 58.35 | 58.64 | 3,172,018 | +0.28(+0.49%) |
Feb 21, 2014 | 58.20 | 58.67 | 58.02 | 58.35 | 2,437,387 | +0.06(+0.10%) |
Feb 20, 2014 | 58.43 | 58.75 | 58.04 | 58.30 | 2,773,037 | +0.10(+0.17%) |
Feb 19, 2014 | 57.57 | 58.71 | 57.50 | 58.20 | 3,414,023 | +0.49(+0.85%) |
Feb 18, 2014 | 57.57 | 57.95 | 57.52 | 57.71 | 2,460,315 | +0.09(+0.15%) |
Feb 14, 2014 | 57.20 | 57.62 | 57.62 | 57.62 | 2,457,671 | +0.23(+0.39%) |
Feb 13, 2014 | 56.00 | 57.44 | 55.78 | 57.40 | 3,474,837 | +1.08(+1.92%) |
Feb 12, 2014 | 55.62 | 56.79 | 55.53 | 56.31 | 3,882,801 | +1.03(+1.86%) |
Feb 11, 2014 | 55.19 | 55.51 | 54.80 | 55.29 | 2,200,743 | +0.32(+0.59%) |
Feb 10, 2014 | 54.66 | 55.15 | 54.50 | 54.96 | 1,919,179 | -0.06(-0.12%) |
Feb 07, 2014 | 53.68 | 55.07 | 53.68 | 55.03 | 3,090,202 | +1.02(+1.88%) |
Feb 06, 2014 | 53.17 | 54.02 | 52.88 | 54.01 | 3,551,666 | +1.08(+2.04%) |
Feb 05, 2014 | 53.28 | 53.54 | 52.54 | 52.93 | 4,136,176 | -0.71(-1.32%) |
Feb 04, 2014 | 53.43 | 54.08 | 53.18 | 53.64 | 2,399,888 | +0.32(+0.60%) |
Feb 03, 2014 | 55.32 | 55.37 | 53.23 | 53.32 | 4,157,103 | -1.92(-3.48%) |
Jan 31, 2014 | 54.77 | 55.36 | 54.46 | 55.24 | 3,615,981 | -0.14(-0.26%) |
Jan 30, 2014 | 55.46 | 56.28 | 54.74 | 55.38 | 5,343,815 | -1.62(-2.84%) |
Jan 29, 2014 | 57.31 | 58.11 | 56.59 | 57.01 | 3,389,894 | -0.77(-1.34%) |
Jan 28, 2014 | 58.67 | 58.67 | 57.38 | 57.78 | 1,788,678 | +0.33(+0.58%) |
Jan 27, 2014 | 57.72 | 58.03 | 57.06 | 57.44 | 2,388,880 | -0.07(-0.12%) |
Jan 24, 2014 | 58.75 | 58.82 | 57.46 | 57.51 | 2,705,130 | -1.30(-2.21%) |
Jan 23, 2014 | 59.01 | 59.37 | 58.65 | 58.81 | 2,247,369 | -0.67(-1.12%) |
Jan 22, 2014 | 59.45 | 59.82 | 59.25 | 59.48 | 2,024,808 | -0.21(-0.35%) |
Jan 21, 2014 | 59.08 | 59.73 | 58.86 | 59.69 | 3,168,133 | +1.18(+2.01%) |
Jan 17, 2014 | 58.52 | 58.51 | 58.51 | 58.51 | 2,644,783 | +0.18(+0.32%) |
Jan 16, 2014 | 58.03 | 58.55 | 57.90 | 58.33 | 1,378,979 | +0.11(+0.19%) |
Jan 15, 2014 | 58.32 | 58.43 | 57.99 | 58.22 | 1,820,116 | -0.10(-0.18%) |
Jan 14, 2014 | 57.99 | 58.33 | 57.41 | 58.32 | 1,846,338 | +0.69(+1.20%) |
Jan 13, 2014 | 57.83 | 58.17 | 57.46 | 57.63 | 1,898,083 | -0.50(-0.86%) |
Jan 10, 2014 | 57.25 | 58.17 | 57.02 | 58.13 | 3,091,367 | +1.20(+2.10%) |
Jan 09, 2014 | 57.15 | 57.25 | 56.69 | 56.93 | 2,260,619 | -0.24(-0.43%) |
Jan 08, 2014 | 56.55 | 57.20 | 56.19 | 57.17 | 4,141,975 | +0.62(+1.10%) |
Jan 07, 2014 | 55.73 | 56.72 | 55.63 | 56.55 | 4,109,409 | +1.48(+2.69%) |
Jan 06, 2014 | 55.24 | 55.65 | 54.94 | 55.07 | 1,933,345 | -0.03(-0.06%) |
Jan 03, 2014 | 54.82 | 55.47 | 54.77 | 55.10 | 1,351,015 | +0.12(+0.21%) |
Jan 02, 2014 | 54.87 | 55.16 | 54.46 | 54.98 | 1,709,979 | -0.33(-0.59%) |
Dec 31, 2013 | 55.06 | 55.31 | 55.31 | 55.31 | 1,144,237 | +0.38(+0.69%) |
Dec 30, 2013 | 55.01 | 55.25 | 54.82 | 54.93 | 1,043,906 | -0.08(-0.14%) |
Dec 27, 2013 | 55.24 | 55.37 | 54.80 | 55.01 | 975,550 | -0.10(-0.18%) |
Dec 26, 2013 | 55.26 | 55.31 | 54.92 | 55.11 | 655,326 | +0.04(+0.07%) |
Dec 24, 2013 | 54.67 | 55.16 | 54.53 | 55.07 | 686,761 | +0.38(+0.70%) |
Dec 23, 2013 | 54.53 | 54.91 | 53.45 | 54.68 | 2,765,623 | -0.22(-0.40%) |
Dec 20, 2013 | 54.61 | 55.17 | 54.19 | 54.90 | 3,293,007 | +0.60(+1.11%) |
Dec 19, 2013 | 54.24 | 54.46 | 53.82 | 54.30 | 1,468,946 | +0.07(+0.13%) |
Dec 18, 2013 | 53.34 | 54.26 | 52.99 | 54.23 | 3,505,989 | +0.79(+1.47%) |
Dec 17, 2013 | 52.36 | 53.75 | 51.43 | 53.45 | 4,634,853 | +0.00(+0.00%) |
Dec 16, 2013 | 53.94 | 54.07 | 53.30 | 53.45 | 1,737,395 | -0.20(-0.37%) |
Dec 13, 2013 | 54.09 | 54.31 | 53.51 | 53.64 | 1,896,653 | -0.44(-0.82%) |
Dec 12, 2013 | 54.19 | 54.26 | 53.55 | 54.09 | 3,521,821 | -0.53(-0.97%) |
Dec 11, 2013 | 55.60 | 55.60 | 54.49 | 54.61 | 2,301,276 | -1.05(-1.90%) |
Dec 10, 2013 | 55.96 | 56.52 | 55.61 | 55.67 | 2,565,917 | -0.25(-0.45%) |
Dec 09, 2013 | 55.71 | 56.47 | 55.71 | 55.92 | 2,102,519 | +0.21(+0.37%) |
Dec 06, 2013 | 55.21 | 56.15 | 54.99 | 55.71 | 1,927,158 | +0.93(+1.71%) |
Dec 05, 2013 | 54.32 | 55.07 | 54.27 | 54.78 | 1,770,720 | +0.20(+0.36%) |
Dec 04, 2013 | 53.77 | 54.76 | 53.59 | 54.58 | 3,010,965 | +0.38(+0.71%) |
Dec 03, 2013 | 54.41 | 54.60 | 53.89 | 54.20 | 1,788,954 | -0.40(-0.73%) |
Dec 02, 2013 | 55.28 | 55.55 | 54.49 | 54.60 | 1,455,566 | -0.57(-1.03%) |
Nov 29, 2013 | 55.31 | 55.55 | 55.11 | 55.17 | 508,696 | -0.15(-0.28%) |
Nov 27, 2013 | 55.75 | 55.75 | 55.15 | 55.32 | 687,564 | -0.23(-0.41%) |
Nov 26, 2013 | 55.71 | 55.89 | 55.30 | 55.55 | 1,643,225 | -0.16(-0.29%) |
Nov 25, 2013 | 56.51 | 56.52 | 55.58 | 55.72 | 1,386,265 | -0.82(-1.46%) |
Nov 22, 2013 | 56.15 | 56.66 | 55.96 | 56.54 | 1,494,023 | +0.30(+0.53%) |
Nov 21, 2013 | 55.76 | 56.27 | 55.58 | 56.24 | 1,334,102 | +0.58(+1.05%) |
Nov 20, 2013 | 55.97 | 56.19 | 55.51 | 55.65 | 1,353,998 | -0.31(-0.56%) |
Nov 19, 2013 | 55.82 | 56.31 | 55.79 | 55.97 | 1,085,867 | -0.05(-0.09%) |
Nov 18, 2013 | 56.37 | 56.49 | 55.84 | 56.02 | 1,483,075 | -0.31(-0.55%) |
Nov 15, 2013 | 56.31 | 56.53 | 56.16 | 56.33 | 2,041,940 | -0.04(-0.07%) |
Nov 14, 2013 | 54.74 | 56.40 | 54.74 | 56.37 | 1,874,083 | +0.49(+0.88%) |
Nov 13, 2013 | 55.36 | 55.92 | 55.36 | 55.88 | 3,132,648 | +0.42(+0.75%) |
Nov 12, 2013 | 55.38 | 55.87 | 55.21 | 55.46 | 2,121,839 | +0.04(+0.07%) |
Nov 11, 2013 | 55.52 | 55.71 | 55.31 | 55.42 | 1,750,440 | -0.34(-0.61%) |
Nov 08, 2013 | 54.52 | 55.77 | 54.43 | 55.77 | 2,125,282 | +1.35(+2.48%) |
Nov 07, 2013 | 55.70 | 55.98 | 54.24 | 54.42 | 2,226,384 | -1.36(-2.44%) |
Nov 06, 2013 | 55.97 | 56.11 | 55.52 | 55.77 | 1,248,635 | +0.29(+0.53%) |
Nov 05, 2013 | 55.89 | 55.92 | 55.18 | 55.48 | 1,835,474 | -0.44(-0.78%) |
Nov 04, 2013 | 55.61 | 56.17 | 55.52 | 55.92 | 2,073,297 | +0.41(+0.73%) |
Nov 01, 2013 | 56.76 | 56.84 | 55.43 | 55.51 | 3,031,416 | -1.00(-1.77%) |
Oct 31, 2013 | 56.66 | 56.82 | 55.72 | 56.51 | 2,544,574 | -0.14(-0.25%) |
Oct 30, 2013 | 55.91 | 57.03 | 55.91 | 56.66 | 5,675,063 | -1.79(-3.07%) |
Oct 29, 2013 | 57.88 | 58.53 | 57.57 | 58.45 | 1,725,098 | +0.49(+0.84%) |
Oct 28, 2013 | 58.49 | 58.62 | 57.65 | 57.96 | 2,710,901 | -0.68(-1.15%) |
Oct 25, 2013 | 57.42 | 58.71 | 57.12 | 58.64 | 4,114,685 | +2.43(+4.32%) |
Oct 24, 2013 | 55.59 | 56.29 | 55.27 | 56.21 | 4,617,293 | +0.73(+1.32%) |
Oct 23, 2013 | 55.71 | 55.98 | 55.35 | 55.48 | 2,520,067 | -0.55(-0.98%) |
Oct 22, 2013 | 55.37 | 56.28 | 55.29 | 56.03 | 3,386,718 | +0.95(+1.73%) |
Oct 21, 2013 | 55.25 | 55.37 | 54.63 | 55.07 | 2,126,100 | -0.41(-0.73%) |
Oct 18, 2013 | 55.69 | 55.88 | 55.05 | 55.48 | 3,173,073 | -0.13(-0.24%) |
Oct 17, 2013 | 54.46 | 55.90 | 54.46 | 55.61 | 1,913,437 | +1.07(+1.96%) |
Oct 16, 2013 | 54.39 | 54.75 | 53.74 | 54.54 | 2,795,556 | +0.41(+0.76%) |
Oct 15, 2013 | 53.90 | 54.26 | 53.48 | 54.13 | 1,424,392 | -0.00(-0.01%) |
Oct 14, 2013 | 53.88 | 54.28 | 53.73 | 54.14 | 1,120,919 | -0.02(-0.04%) |
Oct 11, 2013 | 53.81 | 54.77 | 53.79 | 54.16 | 1,592,363 | +0.26(+0.49%) |
Oct 10, 2013 | 53.51 | 53.90 | 53.22 | 53.90 | 2,430,282 | +1.20(+2.27%) |
Oct 09, 2013 | 53.53 | 53.84 | 52.45 | 52.70 | 2,150,584 | -0.34(-0.65%) |
Oct 08, 2013 | 54.72 | 54.72 | 53.00 | 53.04 | 2,402,075 | -1.46(-2.68%) |
Oct 07, 2013 | 55.61 | 55.70 | 54.48 | 54.50 | 1,922,881 | -1.56(-2.78%) |
Oct 04, 2013 | 55.10 | 56.16 | 55.04 | 56.06 | 2,877,308 | +1.07(+1.95%) |
Oct 03, 2013 | 55.17 | 55.56 | 54.74 | 54.99 | 1,676,885 | -0.53(-0.96%) |
Oct 02, 2013 | 54.76 | 55.53 | 54.76 | 55.52 | 1,527,514 | +0.05(+0.09%) |
Oct 01, 2013 | 54.76 | 55.70 | 54.58 | 55.47 | 2,133,129 | +0.70(+1.28%) |
Sep 30, 2013 | 53.84 | 54.81 | 53.44 | 54.76 | 3,466,706 | +0.53(+0.97%) |
Sep 27, 2013 | 54.69 | 54.78 | 54.08 | 54.24 | 1,421,661 | -0.63(-1.15%) |
Sep 26, 2013 | 54.11 | 54.94 | 54.06 | 54.87 | 1,550,557 | +0.80(+1.48%) |
Sep 25, 2013 | 54.10 | 54.22 | 53.71 | 54.07 | 1,938,240 | -0.04(-0.08%) |
Sep 24, 2013 | 54.24 | 54.62 | 53.78 | 54.11 | 2,052,825 | -0.45(-0.83%) |
Sep 23, 2013 | 54.97 | 55.06 | 54.26 | 54.56 | 2,478,567 | +0.42(+0.77%) |
Sep 20, 2013 | 54.60 | 54.86 | 54.07 | 54.14 | 2,504,854 | -0.44(-0.81%) |
Sep 19, 2013 | 54.71 | 55.45 | 54.48 | 54.58 | 3,400,190 | -0.14(-0.25%) |
Sep 18, 2013 | 52.92 | 54.89 | 52.92 | 54.72 | 5,316,236 | +1.91(+3.62%) |
Sep 17, 2013 | 53.32 | 53.58 | 52.75 | 52.81 | 4,155,220 | -0.55(-1.03%) |
Sep 16, 2013 | 53.29 | 54.04 | 52.58 | 53.36 | 2,824,448 | +0.78(+1.48%) |
Sep 13, 2013 | 52.45 | 52.76 | 52.35 | 52.58 | 771,296 | +0.09(+0.17%) |
Sep 12, 2013 | 53.00 | 53.25 | 52.41 | 52.49 | 1,225,451 | -0.60(-1.12%) |
Sep 11, 2013 | 52.79 | 53.35 | 52.50 | 53.09 | 1,515,302 | +0.41(+0.79%) |
Sep 10, 2013 | 52.79 | 52.91 | 52.43 | 52.68 | 992,310 | +0.10(+0.18%) |
Sep 09, 2013 | 52.26 | 52.86 | 52.02 | 52.58 | 1,250,524 | +0.67(+1.29%) |
Sep 06, 2013 | 52.41 | 52.77 | 51.70 | 51.91 | 2,714,733 | -0.50(-0.96%) |
Sep 05, 2013 | 52.09 | 52.95 | 52.09 | 52.41 | 1,812,880 | +0.60(+1.17%) |
Sep 04, 2013 | 51.43 | 52.05 | 51.22 | 51.81 | 1,774,638 | +0.38(+0.74%) |