Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 67.98 | 67.99 | 67.99 | 67.99 | 2,290,757 | +0.39(+0.58%) |
Aug 28, 2014 | 67.52 | 67.76 | 67.28 | 67.60 | 1,449,108 | -0.31(-0.45%) |
Aug 27, 2014 | 67.93 | 67.95 | 67.68 | 67.90 | 1,878,997 | +0.13(+0.20%) |
Aug 26, 2014 | 68.05 | 68.14 | 67.72 | 67.77 | 1,760,582 | -0.22(-0.32%) |
Aug 25, 2014 | 67.83 | 68.48 | 67.79 | 67.99 | 2,641,171 | +0.63(+0.93%) |
Aug 22, 2014 | 67.65 | 67.94 | 67.27 | 67.36 | 1,760,742 | -0.32(-0.48%) |
Aug 21, 2014 | 67.28 | 67.79 | 67.08 | 67.68 | 3,456,701 | +0.64(+0.95%) |
Aug 20, 2014 | 66.65 | 67.13 | 66.52 | 67.04 | 2,606,639 | +0.36(+0.55%) |
Aug 19, 2014 | 66.80 | 66.84 | 66.63 | 66.68 | 2,036,854 | +0.05(+0.07%) |
Aug 18, 2014 | 66.17 | 66.63 | 66.09 | 66.63 | 3,625,263 | +0.93(+1.41%) |
Aug 15, 2014 | 66.42 | 66.42 | 65.26 | 65.70 | 2,854,392 | -0.41(-0.61%) |
Aug 14, 2014 | 66.21 | 66.40 | 65.97 | 66.11 | 1,944,553 | -0.07(-0.11%) |
Aug 13, 2014 | 65.98 | 66.23 | 65.77 | 66.18 | 3,130,899 | +0.45(+0.68%) |
Aug 12, 2014 | 64.95 | 65.80 | 64.95 | 65.73 | 3,533,069 | +0.52(+0.80%) |
Aug 11, 2014 | 65.48 | 65.73 | 65.11 | 65.21 | 2,106,277 | -0.14(-0.22%) |
Aug 08, 2014 | 64.72 | 65.19 | 64.37 | 65.35 | 2,751,456 | +0.70(+1.08%) |
Aug 07, 2014 | 65.33 | 65.38 | 64.52 | 64.66 | 2,832,050 | -0.35(-0.54%) |
Aug 06, 2014 | 64.69 | 65.27 | 64.58 | 65.00 | 3,417,776 | -0.02(-0.04%) |
Aug 05, 2014 | 65.79 | 65.96 | 64.91 | 65.03 | 4,470,707 | -1.18(-1.78%) |
Aug 04, 2014 | 65.86 | 66.21 | 65.53 | 66.21 | 6,103,607 | +0.60(+0.92%) |
Aug 01, 2014 | 65.24 | 66.04 | 65.10 | 65.61 | 4,866,719 | -0.04(-0.06%) |
Jul 31, 2014 | 66.94 | 67.00 | 65.65 | 65.65 | 3,927,920 | -1.67(-2.48%) |
Jul 30, 2014 | 67.25 | 67.51 | 66.87 | 67.32 | 3,400,089 | +0.31(+0.46%) |
Jul 29, 2014 | 67.29 | 67.60 | 67.00 | 67.01 | 2,591,930 | -0.28(-0.42%) |
Jul 28, 2014 | 68.59 | 68.93 | 66.99 | 67.29 | 2,891,668 | -0.10(-0.15%) |
Jul 25, 2014 | 67.77 | 68.11 | 67.32 | 67.39 | 3,549,516 | -0.62(-0.91%) |
Jul 24, 2014 | 68.12 | 68.18 | 67.82 | 68.01 | 4,385,984 | +0.34(+0.50%) |
Jul 23, 2014 | 67.95 | 68.00 | 67.64 | 67.67 | 3,454,491 | -0.11(-0.16%) |
Jul 22, 2014 | 67.60 | 68.00 | 67.59 | 67.78 | 4,805,441 | +0.17(+0.24%) |
Jul 21, 2014 | 67.94 | 68.03 | 67.50 | 67.61 | 4,356,257 | -0.31(-0.45%) |
Jul 18, 2014 | 69.07 | 69.25 | 67.73 | 67.92 | 7,716,187 | -0.16(-0.24%) |
Jul 17, 2014 | 69.39 | 69.56 | 68.02 | 68.08 | 4,947,197 | -1.56(-2.24%) |
Jul 16, 2014 | 70.20 | 70.29 | 69.38 | 69.64 | 4,067,019 | -0.43(-0.61%) |
Jul 15, 2014 | 69.65 | 70.48 | 69.61 | 70.07 | 3,670,208 | +0.73(+1.06%) |
Jul 14, 2014 | 69.86 | 70.07 | 69.24 | 69.34 | 3,160,457 | +0.04(+0.06%) |
Jul 11, 2014 | 69.14 | 69.40 | 68.77 | 69.30 | 2,343,868 | +0.22(+0.32%) |
Jul 10, 2014 | 68.54 | 69.40 | 68.50 | 69.07 | 2,909,881 | -0.58(-0.83%) |
Jul 09, 2014 | 69.45 | 70.11 | 69.07 | 69.65 | 3,359,802 | +0.96(+1.39%) |
Jul 08, 2014 | 68.74 | 69.01 | 68.41 | 68.69 | 3,199,442 | -0.28(-0.41%) |
Jul 07, 2014 | 69.59 | 69.82 | 68.74 | 68.97 | 3,031,046 | -1.14(-1.62%) |
Jul 03, 2014 | 69.49 | 70.11 | 70.11 | 70.11 | 3,406,443 | +1.11(+1.61%) |
Jul 02, 2014 | 68.74 | 69.07 | 68.63 | 69.00 | 3,429,301 | +0.48(+0.70%) |
Jul 01, 2014 | 68.60 | 68.94 | 68.40 | 68.52 | 3,940,890 | +0.35(+0.51%) |
Jun 30, 2014 | 68.50 | 68.57 | 68.07 | 68.17 | 2,846,244 | -0.34(-0.49%) |
Jun 27, 2014 | 66.90 | 68.66 | 66.90 | 68.51 | 3,299,358 | +0.43(+0.63%) |
Jun 26, 2014 | 67.88 | 68.10 | 67.30 | 68.08 | 2,395,708 | +0.13(+0.19%) |
Jun 25, 2014 | 67.79 | 68.17 | 67.63 | 67.95 | 3,095,126 | -0.10(-0.15%) |
Jun 24, 2014 | 68.79 | 69.10 | 68.03 | 68.05 | 4,286,895 | -0.86(-1.25%) |
Jun 23, 2014 | 68.65 | 68.97 | 68.30 | 68.91 | 3,777,140 | +0.05(+0.07%) |
Jun 20, 2014 | 68.01 | 69.24 | 67.99 | 68.86 | 7,537,310 | +1.18(+1.74%) |
Jun 19, 2014 | 67.65 | 67.86 | 67.13 | 67.68 | 4,670,770 | +0.29(+0.43%) |
Jun 18, 2014 | 66.70 | 67.46 | 66.19 | 67.39 | 7,051,841 | +0.62(+0.93%) |
Jun 17, 2014 | 66.70 | 67.31 | 66.66 | 66.77 | 6,778,260 | -0.12(-0.17%) |
Jun 16, 2014 | 66.34 | 67.18 | 66.15 | 66.89 | 3,962,273 | +0.47(+0.71%) |
Jun 13, 2014 | 66.78 | 66.89 | 66.14 | 66.42 | 3,949,739 | -0.38(-0.57%) |
Jun 12, 2014 | 66.53 | 67.06 | 66.53 | 66.80 | 3,538,688 | +0.08(+0.12%) |
Jun 11, 2014 | 67.32 | 67.32 | 66.28 | 66.71 | 4,087,316 | -0.73(-1.08%) |
Jun 10, 2014 | 67.52 | 67.65 | 67.25 | 67.44 | 3,055,877 | +0.75(+1.13%) |
Jun 06, 2014 | 65.95 | 66.83 | 65.85 | 66.69 | 3,217,317 | +0.81(+1.23%) |
Jun 05, 2014 | 65.12 | 66.00 | 65.05 | 65.88 | 2,530,189 | +0.53(+0.81%) |
Jun 04, 2014 | 64.95 | 65.43 | 64.87 | 65.35 | 2,537,562 | +0.33(+0.51%) |
Jun 03, 2014 | 64.77 | 65.26 | 64.47 | 65.02 | 2,920,826 | +0.12(+0.19%) |
Jun 02, 2014 | 65.14 | 65.23 | 64.54 | 64.90 | 2,973,914 | -0.21(-0.33%) |
May 30, 2014 | 64.91 | 65.40 | 64.88 | 65.11 | 2,937,857 | +0.14(+0.22%) |
May 29, 2014 | 64.86 | 65.12 | 64.52 | 64.97 | 2,983,048 | +0.14(+0.22%) |
May 28, 2014 | 64.36 | 65.10 | 64.32 | 64.83 | 3,561,367 | +0.66(+1.03%) |
May 27, 2014 | 63.71 | 64.54 | 63.68 | 64.17 | 2,457,712 | +0.46(+0.73%) |
May 23, 2014 | 63.08 | 63.71 | 63.71 | 63.71 | 2,062,161 | +0.27(+0.43%) |
May 22, 2014 | 63.14 | 63.62 | 63.14 | 63.44 | 1,083,908 | +0.16(+0.25%) |
May 21, 2014 | 62.56 | 63.38 | 62.48 | 63.28 | 2,217,585 | +0.98(+1.58%) |
May 20, 2014 | 62.80 | 62.93 | 62.17 | 62.30 | 2,336,763 | -0.51(-0.81%) |
May 19, 2014 | 62.48 | 62.86 | 62.40 | 62.81 | 2,743,229 | +0.27(+0.44%) |
May 16, 2014 | 62.90 | 62.96 | 62.04 | 62.54 | 4,028,675 | -0.54(-0.85%) |
May 15, 2014 | 62.72 | 63.08 | 62.19 | 63.07 | 4,064,303 | +0.21(+0.33%) |
May 14, 2014 | 63.78 | 64.00 | 62.78 | 62.87 | 3,174,338 | -1.11(-1.73%) |
May 13, 2014 | 64.18 | 64.35 | 63.70 | 63.97 | 3,000,873 | -0.18(-0.28%) |
May 12, 2014 | 63.45 | 64.20 | 63.45 | 64.15 | 3,088,519 | +1.07(+1.70%) |
May 09, 2014 | 62.90 | 63.26 | 62.74 | 63.08 | 3,332,696 | +0.21(+0.34%) |
May 08, 2014 | 62.73 | 63.47 | 62.62 | 62.87 | 3,960,653 | +0.04(+0.07%) |
May 07, 2014 | 61.80 | 62.88 | 61.80 | 62.83 | 3,435,567 | +1.18(+1.92%) |
May 06, 2014 | 61.93 | 62.33 | 61.46 | 61.64 | 4,186,214 | -0.68(-1.09%) |
May 05, 2014 | 62.32 | 62.36 | 61.82 | 62.32 | 3,647,770 | -0.01(-0.01%) |
May 02, 2014 | 61.46 | 62.46 | 61.21 | 62.33 | 6,854,376 | +1.06(+1.73%) |
May 01, 2014 | 60.75 | 61.28 | 60.33 | 61.27 | 5,785,406 | +0.52(+0.85%) |
Apr 30, 2014 | 60.44 | 60.85 | 60.20 | 60.75 | 5,160,209 | +0.32(+0.53%) |
Apr 29, 2014 | 60.38 | 60.56 | 60.19 | 60.43 | 4,871,661 | +0.46(+0.77%) |
Apr 28, 2014 | 60.68 | 60.90 | 59.71 | 59.97 | 7,440,741 | -0.32(-0.53%) |
Apr 25, 2014 | 61.28 | 61.44 | 60.18 | 60.29 | 4,800,908 | -1.15(-1.87%) |
Apr 24, 2014 | 61.91 | 62.00 | 61.29 | 61.44 | 3,304,704 | -0.15(-0.24%) |
Apr 23, 2014 | 61.71 | 62.00 | 61.48 | 61.59 | 4,106,607 | -0.16(-0.25%) |
Apr 22, 2014 | 61.72 | 62.27 | 61.53 | 61.75 | 4,876,774 | +0.05(+0.08%) |
Apr 21, 2014 | 62.04 | 62.43 | 61.60 | 61.70 | 5,185,402 | +0.13(+0.21%) |
Apr 17, 2014 | 62.14 | 61.57 | 61.57 | 61.57 | 5,831,354 | -0.22(-0.36%) |
Apr 16, 2014 | 61.88 | 62.11 | 61.35 | 61.79 | 4,399,636 | +0.53(+0.86%) |
Apr 15, 2014 | 61.16 | 61.93 | 60.47 | 61.26 | 3,758,630 | +0.38(+0.62%) |
Apr 14, 2014 | 61.55 | 61.61 | 60.19 | 60.89 | 3,624,619 | +0.02(+0.03%) |
Apr 11, 2014 | 60.34 | 61.39 | 60.06 | 60.87 | 3,334,429 | -0.02(-0.04%) |
Apr 10, 2014 | 62.81 | 62.90 | 60.89 | 60.89 | 5,817,366 | -1.87(-2.97%) |
Apr 09, 2014 | 62.35 | 62.84 | 61.84 | 62.76 | 4,338,200 | +0.54(+0.87%) |
Apr 08, 2014 | 62.06 | 62.56 | 61.65 | 62.22 | 3,711,515 | +0.11(+0.17%) |
Apr 07, 2014 | 62.91 | 62.92 | 61.69 | 62.11 | 4,672,221 | -0.95(-1.50%) |
Apr 04, 2014 | 63.93 | 64.05 | 62.92 | 63.06 | 3,659,769 | -0.63(-0.99%) |
Apr 03, 2014 | 63.53 | 63.86 | 63.30 | 63.69 | 2,909,826 | +0.26(+0.41%) |
Apr 02, 2014 | 63.19 | 63.61 | 62.93 | 63.43 | 3,062,420 | +0.30(+0.48%) |
Apr 01, 2014 | 63.57 | 63.67 | 62.94 | 63.12 | 2,641,683 | -0.31(-0.49%) |
Mar 31, 2014 | 63.06 | 63.75 | 62.97 | 63.43 | 3,078,117 | +0.88(+1.41%) |
Mar 28, 2014 | 62.50 | 62.98 | 62.20 | 62.55 | 2,461,933 | +0.17(+0.28%) |
Mar 27, 2014 | 62.13 | 62.81 | 61.72 | 62.38 | 4,743,924 | +0.76(+1.23%) |
Mar 26, 2014 | 62.18 | 62.55 | 61.59 | 61.63 | 3,437,594 | -0.30(-0.48%) |
Mar 25, 2014 | 62.08 | 62.46 | 61.74 | 61.92 | 3,479,042 | +0.10(+0.16%) |
Mar 24, 2014 | 62.08 | 62.37 | 61.56 | 61.82 | 2,731,477 | -0.16(-0.27%) |
Mar 21, 2014 | 61.77 | 63.24 | 61.40 | 61.99 | 8,612,759 | +0.92(+1.51%) |
Mar 20, 2014 | 59.92 | 61.12 | 59.87 | 61.07 | 3,299,006 | +0.96(+1.60%) |
Mar 19, 2014 | 60.54 | 61.04 | 59.87 | 60.10 | 3,484,748 | -0.36(-0.60%) |
Mar 18, 2014 | 60.81 | 60.86 | 60.29 | 60.47 | 2,178,386 | -0.23(-0.38%) |
Mar 17, 2014 | 60.76 | 60.79 | 59.88 | 60.70 | 2,323,497 | +1.35(+2.27%) |
Mar 14, 2014 | 59.63 | 60.27 | 59.24 | 59.35 | 2,823,523 | -0.44(-0.74%) |
Mar 13, 2014 | 61.36 | 61.47 | 59.63 | 59.79 | 3,499,121 | -1.20(-1.97%) |
Mar 12, 2014 | 60.73 | 61.13 | 60.62 | 60.99 | 2,355,380 | -0.14(-0.23%) |
Mar 11, 2014 | 62.09 | 62.09 | 60.97 | 61.13 | 2,524,269 | -0.65(-1.05%) |
Mar 10, 2014 | 61.46 | 61.90 | 61.23 | 61.78 | 2,358,650 | +0.12(+0.19%) |
Mar 07, 2014 | 61.93 | 62.37 | 61.44 | 61.67 | 3,025,099 | -0.02(-0.03%) |
Mar 06, 2014 | 61.26 | 61.85 | 61.05 | 61.68 | 3,502,712 | +0.55(+0.90%) |
Mar 05, 2014 | 60.55 | 61.33 | 60.27 | 61.13 | 2,949,440 | +0.57(+0.94%) |
Mar 04, 2014 | 60.08 | 60.66 | 59.72 | 60.56 | 3,129,710 | +1.18(+1.98%) |
Mar 03, 2014 | 59.76 | 59.86 | 59.16 | 59.39 | 2,481,589 | -0.98(-1.62%) |
Feb 28, 2014 | 59.87 | 60.89 | 59.87 | 60.37 | 3,350,184 | +0.67(+1.12%) |
Feb 27, 2014 | 58.67 | 59.79 | 58.55 | 59.70 | 3,174,013 | +1.06(+1.81%) |
Feb 26, 2014 | 58.52 | 58.88 | 58.20 | 58.64 | 2,796,121 | +0.24(+0.41%) |
Feb 25, 2014 | 59.04 | 59.08 | 58.14 | 58.40 | 4,075,715 | -0.57(-0.96%) |
Feb 24, 2014 | 58.63 | 59.27 | 58.34 | 58.97 | 3,434,313 | +0.62(+1.07%) |
Feb 21, 2014 | 58.24 | 58.81 | 58.02 | 58.34 | 3,612,497 | +0.11(+0.18%) |
Feb 20, 2014 | 58.28 | 58.36 | 57.72 | 58.24 | 3,389,368 | -0.09(-0.15%) |
Feb 19, 2014 | 59.31 | 59.68 | 58.29 | 58.33 | 2,767,677 | -1.21(-2.03%) |
Feb 18, 2014 | 59.75 | 60.10 | 59.38 | 59.54 | 2,250,438 | +0.02(+0.03%) |
Feb 14, 2014 | 59.36 | 59.52 | 59.52 | 59.52 | 1,930,526 | +0.02(+0.04%) |
Feb 13, 2014 | 58.21 | 59.54 | 58.21 | 59.50 | 3,454,281 | +0.58(+0.99%) |
Feb 12, 2014 | 58.70 | 59.27 | 58.60 | 58.91 | 2,893,401 | +0.33(+0.56%) |
Feb 11, 2014 | 58.63 | 59.09 | 58.40 | 58.58 | 3,680,269 | -0.09(-0.15%) |
Feb 10, 2014 | 58.70 | 59.17 | 58.30 | 58.67 | 2,544,580 | -0.02(-0.04%) |
Feb 07, 2014 | 57.65 | 58.71 | 57.65 | 58.70 | 4,319,976 | +1.22(+2.12%) |
Feb 06, 2014 | 56.45 | 57.53 | 56.36 | 57.48 | 2,792,692 | +1.28(+2.28%) |
Feb 05, 2014 | 56.16 | 56.35 | 55.54 | 56.20 | 3,259,398 | -0.05(-0.09%) |
Feb 04, 2014 | 56.58 | 57.02 | 55.95 | 56.25 | 3,800,558 | -0.12(-0.22%) |
Feb 03, 2014 | 57.72 | 57.74 | 56.14 | 56.37 | 4,712,010 | -1.42(-2.46%) |
Jan 31, 2014 | 57.25 | 58.11 | 57.07 | 57.80 | 3,944,681 | -0.29(-0.49%) |
Jan 30, 2014 | 57.80 | 58.37 | 57.53 | 58.08 | 2,694,756 | +0.89(+1.56%) |
Jan 29, 2014 | 57.36 | 58.05 | 57.12 | 57.19 | 3,550,473 | -0.82(-1.41%) |
Jan 28, 2014 | 57.27 | 58.20 | 57.24 | 58.01 | 2,801,774 | +0.75(+1.32%) |
Jan 27, 2014 | 57.75 | 57.91 | 57.07 | 57.26 | 4,004,611 | -0.51(-0.88%) |
Jan 24, 2014 | 58.31 | 58.75 | 57.76 | 57.76 | 4,613,907 | -0.79(-1.36%) |
Jan 23, 2014 | 59.23 | 59.23 | 58.16 | 58.56 | 5,282,176 | -0.91(-1.53%) |
Jan 22, 2014 | 59.50 | 59.73 | 59.31 | 59.47 | 5,038,824 | +0.03(+0.06%) |
Jan 21, 2014 | 59.59 | 59.87 | 59.27 | 59.43 | 7,523,130 | +0.18(+0.30%) |
Jan 17, 2014 | 60.47 | 59.25 | 59.25 | 59.25 | 12,719,734 | -3.32(-5.30%) |
Jan 16, 2014 | 63.11 | 63.21 | 62.46 | 62.57 | 3,806,941 | -0.48(-0.77%) |
Jan 15, 2014 | 63.32 | 63.45 | 62.87 | 63.05 | 3,731,482 | -0.27(-0.43%) |
Jan 14, 2014 | 63.25 | 63.62 | 62.89 | 63.32 | 3,091,841 | +0.81(+1.30%) |
Jan 13, 2014 | 63.53 | 63.77 | 62.32 | 62.51 | 3,209,687 | -1.35(-2.11%) |
Jan 10, 2014 | 63.83 | 64.04 | 63.35 | 63.86 | 2,839,877 | +0.14(+0.22%) |
Jan 09, 2014 | 63.89 | 64.12 | 63.63 | 63.72 | 4,456,803 | +0.00(+0.00%) |
Jan 08, 2014 | 63.21 | 63.78 | 63.17 | 63.72 | 3,703,274 | +0.47(+0.74%) |
Jan 07, 2014 | 64.10 | 64.25 | 63.13 | 63.25 | 6,158,843 | +0.56(+0.90%) |
Jan 06, 2014 | 63.48 | 63.90 | 62.67 | 62.69 | 4,262,603 | -0.61(-0.97%) |
Jan 03, 2014 | 63.22 | 63.52 | 62.95 | 63.30 | 2,370,204 | +0.07(+0.12%) |
Jan 02, 2014 | 62.71 | 63.62 | 62.70 | 63.23 | 3,748,943 | +0.52(+0.84%) |
Dec 31, 2013 | 62.21 | 62.71 | 62.71 | 62.71 | 2,364,524 | +0.65(+1.04%) |
Dec 30, 2013 | 62.18 | 62.34 | 61.83 | 62.06 | 1,746,221 | +0.03(+0.05%) |
Dec 27, 2013 | 62.10 | 62.17 | 61.81 | 62.03 | 847,254 | -0.08(-0.13%) |
Dec 26, 2013 | 61.90 | 62.21 | 61.72 | 62.11 | 1,973,256 | +0.41(+0.66%) |
Dec 24, 2013 | 61.45 | 61.77 | 61.37 | 61.70 | 814,507 | +0.30(+0.49%) |
Dec 23, 2013 | 61.35 | 61.66 | 60.98 | 61.40 | 2,331,856 | +0.23(+0.37%) |
Dec 20, 2013 | 60.52 | 61.23 | 60.25 | 61.17 | 5,748,451 | +0.89(+1.48%) |
Dec 19, 2013 | 59.94 | 60.39 | 59.56 | 60.28 | 3,646,011 | +0.16(+0.26%) |
Dec 18, 2013 | 58.83 | 60.17 | 58.29 | 60.12 | 4,045,616 | +1.36(+2.31%) |
Dec 17, 2013 | 59.52 | 59.71 | 58.50 | 58.76 | 2,151,223 | -0.32(-0.54%) |
Dec 16, 2013 | 58.74 | 59.35 | 58.56 | 59.08 | 2,727,777 | +0.58(+0.99%) |
Dec 13, 2013 | 58.72 | 58.78 | 58.19 | 58.50 | 2,245,273 | -0.01(-0.01%) |
Dec 12, 2013 | 58.77 | 58.84 | 58.13 | 58.51 | 3,125,145 | -0.31(-0.53%) |
Dec 11, 2013 | 59.67 | 59.93 | 58.68 | 58.82 | 3,975,964 | -0.79(-1.32%) |
Dec 10, 2013 | 59.65 | 59.93 | 59.23 | 59.60 | 2,269,992 | -0.15(-0.25%) |
Dec 09, 2013 | 59.79 | 60.03 | 59.59 | 59.75 | 3,172,622 | +0.33(+0.55%) |
Dec 06, 2013 | 59.56 | 59.91 | 59.20 | 59.42 | 5,051,222 | +0.54(+0.92%) |
Dec 05, 2013 | 59.14 | 59.28 | 58.61 | 58.88 | 4,284,457 | -0.34(-0.57%) |
Dec 04, 2013 | 58.34 | 59.46 | 58.24 | 59.22 | 4,226,538 | +0.59(+1.01%) |
Dec 03, 2013 | 58.87 | 59.05 | 58.40 | 58.63 | 5,173,947 | -0.38(-0.65%) |
Dec 02, 2013 | 59.47 | 59.75 | 58.81 | 59.02 | 4,726,781 | +0.38(+0.66%) |
Nov 29, 2013 | 58.68 | 59.08 | 58.38 | 58.63 | 2,076,605 | +0.10(+0.17%) |
Nov 27, 2013 | 58.19 | 58.61 | 57.98 | 58.53 | 2,403,550 | +0.57(+0.99%) |
Nov 26, 2013 | 57.74 | 58.21 | 57.62 | 57.96 | 2,829,242 | +0.33(+0.57%) |
Nov 25, 2013 | 57.08 | 57.93 | 56.97 | 57.63 | 3,023,121 | +0.65(+1.15%) |
Nov 22, 2013 | 57.26 | 57.26 | 56.51 | 56.98 | 3,687,702 | -0.02(-0.03%) |
Nov 21, 2013 | 56.68 | 57.17 | 56.53 | 56.99 | 3,365,891 | +0.68(+1.21%) |
Nov 20, 2013 | 57.21 | 57.22 | 56.26 | 56.31 | 3,524,342 | -0.37(-0.65%) |
Nov 19, 2013 | 56.82 | 56.96 | 56.49 | 56.68 | 2,853,636 | -0.14(-0.24%) |
Nov 18, 2013 | 57.66 | 57.77 | 56.74 | 56.82 | 4,015,576 | -0.78(-1.35%) |
Nov 15, 2013 | 57.62 | 58.06 | 57.49 | 57.60 | 3,346,112 | -0.26(-0.45%) |
Nov 14, 2013 | 57.40 | 58.02 | 57.39 | 57.86 | 3,226,557 | +0.52(+0.90%) |
Nov 13, 2013 | 56.71 | 57.35 | 56.31 | 57.35 | 4,128,063 | +0.45(+0.79%) |
Nov 12, 2013 | 57.02 | 57.20 | 56.74 | 56.90 | 3,072,979 | -0.14(-0.24%) |
Nov 11, 2013 | 56.99 | 57.26 | 56.85 | 57.03 | 2,548,629 | +0.07(+0.13%) |
Nov 08, 2013 | 56.40 | 57.30 | 56.35 | 56.96 | 4,804,172 | +0.61(+1.07%) |
Nov 07, 2013 | 56.96 | 57.22 | 56.33 | 56.35 | 3,597,994 | -0.36(-0.63%) |
Nov 06, 2013 | 57.69 | 57.69 | 56.41 | 56.71 | 3,988,519 | -0.30(-0.53%) |
Nov 05, 2013 | 56.64 | 57.17 | 56.33 | 57.02 | 3,367,064 | +0.29(+0.50%) |
Nov 04, 2013 | 56.66 | 56.80 | 56.37 | 56.73 | 3,163,902 | +0.18(+0.32%) |
Nov 01, 2013 | 56.06 | 56.60 | 55.93 | 56.55 | 3,031,384 | +0.59(+1.05%) |
Oct 31, 2013 | 56.71 | 56.78 | 55.97 | 55.97 | 5,597,348 | -0.92(-1.62%) |
Oct 30, 2013 | 57.72 | 57.87 | 56.79 | 56.89 | 3,928,488 | -0.92(-1.59%) |
Oct 29, 2013 | 57.76 | 58.18 | 57.73 | 57.81 | 3,262,721 | +0.13(+0.23%) |
Oct 28, 2013 | 57.35 | 57.97 | 57.06 | 57.68 | 2,830,296 | +0.32(+0.55%) |
Oct 25, 2013 | 57.53 | 57.71 | 57.11 | 57.36 | 4,063,724 | -0.22(-0.38%) |
Oct 24, 2013 | 57.72 | 57.74 | 57.15 | 57.58 | 3,796,783 | +0.09(+0.16%) |
Oct 23, 2013 | 57.75 | 57.75 | 57.17 | 57.49 | 4,041,719 | -0.37(-0.65%) |
Oct 22, 2013 | 58.23 | 58.37 | 57.47 | 57.87 | 5,849,579 | -0.22(-0.38%) |
Oct 21, 2013 | 58.52 | 58.64 | 58.00 | 58.09 | 4,421,195 | -0.27(-0.46%) |
Oct 18, 2013 | 59.33 | 59.49 | 57.82 | 58.35 | 7,659,075 | -0.45(-0.76%) |
Oct 17, 2013 | 58.76 | 59.12 | 58.38 | 58.80 | 5,596,651 | -0.08(-0.14%) |
Oct 16, 2013 | 58.59 | 59.21 | 58.54 | 58.88 | 4,816,256 | +0.54(+0.92%) |
Oct 15, 2013 | 58.62 | 58.82 | 58.10 | 58.35 | 5,402,474 | -0.42(-0.71%) |
Oct 14, 2013 | 58.37 | 58.97 | 57.93 | 58.76 | 4,508,413 | +0.15(+0.26%) |
Oct 11, 2013 | 57.66 | 58.63 | 57.56 | 58.61 | 2,815,860 | +0.94(+1.63%) |
Oct 10, 2013 | 56.32 | 57.79 | 56.30 | 57.67 | 3,875,133 | +2.17(+3.91%) |
Oct 09, 2013 | 55.34 | 55.73 | 54.90 | 55.50 | 3,222,470 | +0.22(+0.40%) |
Oct 08, 2013 | 56.14 | 56.35 | 55.09 | 55.28 | 4,375,021 | -0.86(-1.52%) |
Oct 07, 2013 | 56.75 | 56.77 | 56.08 | 56.14 | 3,165,011 | -1.17(-2.05%) |
Oct 04, 2013 | 56.14 | 57.45 | 56.02 | 57.31 | 3,737,882 | +1.26(+2.24%) |
Oct 03, 2013 | 56.37 | 56.81 | 55.73 | 56.06 | 2,808,598 | -0.63(-1.11%) |
Oct 02, 2013 | 56.59 | 56.68 | 56.13 | 56.68 | 3,033,823 | -0.20(-0.34%) |
Oct 01, 2013 | 56.27 | 57.05 | 56.19 | 56.88 | 3,397,127 | +0.86(+1.53%) |
Sep 30, 2013 | 55.81 | 56.28 | 55.48 | 56.02 | 3,605,004 | -0.15(-0.26%) |
Sep 27, 2013 | 56.02 | 56.33 | 55.91 | 56.17 | 2,657,883 | -0.16(-0.29%) |
Sep 26, 2013 | 56.29 | 56.92 | 56.14 | 56.33 | 2,233,476 | -0.06(-0.10%) |
Sep 25, 2013 | 56.01 | 56.77 | 55.75 | 56.39 | 3,886,137 | +0.57(+1.02%) |
Sep 24, 2013 | 55.70 | 56.54 | 55.30 | 55.82 | 3,943,396 | +0.03(+0.06%) |
Sep 23, 2013 | 56.03 | 56.10 | 55.40 | 55.79 | 3,173,817 | -0.53(-0.94%) |
Sep 20, 2013 | 56.31 | 56.69 | 56.19 | 56.32 | 4,060,469 | +0.05(+0.09%) |
Sep 19, 2013 | 56.68 | 56.85 | 56.11 | 56.27 | 2,335,369 | -0.20(-0.35%) |
Sep 18, 2013 | 56.20 | 56.77 | 55.98 | 56.46 | 3,243,542 | +0.13(+0.23%) |
Sep 17, 2013 | 55.35 | 56.43 | 55.29 | 56.33 | 4,057,448 | +1.20(+2.17%) |
Sep 16, 2013 | 55.56 | 55.99 | 54.99 | 55.14 | 3,755,487 | +0.13(+0.24%) |
Sep 13, 2013 | 55.39 | 55.57 | 54.87 | 55.00 | 2,393,099 | -0.37(-0.68%) |
Sep 12, 2013 | 55.07 | 55.58 | 55.05 | 55.38 | 3,571,595 | +0.27(+0.49%) |
Sep 11, 2013 | 55.33 | 55.50 | 54.87 | 55.11 | 2,718,390 | -0.19(-0.34%) |
Sep 10, 2013 | 54.61 | 55.44 | 54.45 | 55.30 | 3,155,723 | +1.13(+2.09%) |
Sep 09, 2013 | 53.37 | 54.18 | 53.25 | 54.17 | 2,273,059 | +0.88(+1.65%) |
Sep 06, 2013 | 53.50 | 53.57 | 52.44 | 53.29 | 2,085,520 | -0.16(-0.30%) |
Sep 05, 2013 | 52.98 | 53.77 | 52.91 | 53.45 | 2,225,427 | +0.45(+0.85%) |
Sep 04, 2013 | 52.44 | 53.14 | 52.33 | 53.00 | 2,184,641 | +0.51(+0.98%) |