Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 63.13 | 63.55 | 62.41 | 62.63 | 9,220,251 | -0.15(-0.24%) |
Oct 30, 2014 | 62.54 | 62.86 | 62.39 | 62.77 | 5,934,019 | +0.05(+0.08%) |
Oct 29, 2014 | 62.86 | 62.93 | 62.38 | 62.72 | 7,018,967 | +0.03(+0.05%) |
Oct 28, 2014 | 62.92 | 63.06 | 62.40 | 62.69 | 6,064,905 | -0.20(-0.31%) |
Oct 27, 2014 | 62.67 | 62.72 | 62.72 | 62.89 | 5,002,312 | +0.17(+0.27%) |
Oct 24, 2014 | 62.51 | 62.81 | 61.99 | 62.72 | 5,460,556 | +0.11(+0.17%) |
Oct 23, 2014 | 62.71 | 62.94 | 62.22 | 62.61 | 7,754,359 | +0.18(+0.29%) |
Oct 22, 2014 | 62.79 | 62.95 | 62.41 | 62.43 | 7,219,061 | +0.01(+0.01%) |
Oct 21, 2014 | 61.73 | 62.57 | 61.59 | 62.42 | 10,108,097 | +0.72(+1.17%) |
Oct 20, 2014 | 60.88 | 61.76 | 60.76 | 61.70 | 8,574,715 | +0.85(+1.40%) |
Oct 17, 2014 | 60.91 | 61.17 | 59.96 | 60.84 | 13,971,612 | +0.23(+0.38%) |
Oct 16, 2014 | 60.13 | 60.72 | 59.62 | 60.61 | 17,472,500 | -1.13(-1.84%) |
Oct 15, 2014 | 63.70 | 63.79 | 61.06 | 61.75 | 25,644,682 | -2.28(-3.57%) |
Oct 14, 2014 | 63.91 | 64.51 | 63.77 | 64.03 | 9,622,538 | +0.34(+0.54%) |
Oct 13, 2014 | 64.07 | 64.53 | 63.59 | 63.68 | 9,988,207 | -0.60(-0.93%) |
Oct 10, 2014 | 63.99 | 65.17 | 63.99 | 64.28 | 12,273,835 | +0.35(+0.55%) |
Oct 09, 2014 | 64.14 | 64.73 | 63.77 | 63.93 | 8,613,759 | -0.31(-0.49%) |
Oct 08, 2014 | 63.56 | 64.44 | 63.07 | 64.24 | 9,873,234 | +0.77(+1.22%) |
Oct 07, 2014 | 63.25 | 63.80 | 62.99 | 63.47 | 8,598,064 | -0.04(-0.06%) |
Oct 06, 2014 | 63.27 | 63.98 | 63.22 | 63.51 | 6,599,914 | +0.02(+0.04%) |
Oct 03, 2014 | 62.87 | 63.62 | 62.84 | 63.49 | 7,087,674 | +0.89(+1.43%) |
Oct 02, 2014 | 62.58 | 63.15 | 62.37 | 62.59 | 6,003,097 | +0.09(+0.14%) |
Oct 01, 2014 | 62.82 | 63.11 | 62.33 | 62.50 | 7,946,378 | -0.29(-0.46%) |
Sep 30, 2014 | 62.44 | 62.99 | 62.21 | 62.79 | 6,869,753 | +0.32(+0.51%) |
Sep 29, 2014 | 62.45 | 62.61 | 62.12 | 62.47 | 6,039,818 | -0.34(-0.54%) |
Sep 26, 2014 | 62.61 | 62.87 | 62.29 | 62.81 | 4,570,570 | +0.30(+0.49%) |
Sep 25, 2014 | 63.17 | 63.27 | 62.50 | 62.50 | 6,044,933 | -0.79(-1.25%) |
Sep 24, 2014 | 62.18 | 63.48 | 62.16 | 63.29 | 10,266,809 | +1.22(+1.96%) |
Sep 23, 2014 | 62.40 | 62.59 | 62.05 | 62.08 | 8,180,645 | -0.58(-0.93%) |
Sep 22, 2014 | 63.05 | 63.11 | 62.61 | 62.66 | 5,420,427 | -0.44(-0.69%) |
Sep 19, 2014 | 62.77 | 63.28 | 62.72 | 63.09 | 16,226,473 | +0.51(+0.81%) |
Sep 18, 2014 | 62.66 | 62.88 | 62.33 | 62.58 | 5,787,017 | -0.02(-0.03%) |
Sep 17, 2014 | 62.70 | 62.79 | 62.41 | 62.60 | 5,162,919 | -0.07(-0.10%) |
Sep 16, 2014 | 62.11 | 62.87 | 62.08 | 62.67 | 5,004,926 | +0.42(+0.67%) |
Sep 15, 2014 | 62.22 | 62.31 | 62.08 | 62.25 | 4,564,955 | +0.03(+0.05%) |
Sep 12, 2014 | 62.38 | 62.44 | 62.12 | 62.21 | 6,934,339 | -0.27(-0.43%) |
Sep 11, 2014 | 62.69 | 62.76 | 62.48 | 62.49 | 6,071,160 | -0.34(-0.54%) |
Sep 10, 2014 | 63.05 | 63.29 | 62.71 | 62.82 | 8,156,217 | -0.19(-0.30%) |
Sep 09, 2014 | 62.86 | 63.22 | 62.54 | 63.01 | 6,859,079 | +0.17(+0.27%) |
Sep 08, 2014 | 63.33 | 63.49 | 62.76 | 62.84 | 7,242,577 | -0.80(-1.26%) |
Sep 05, 2014 | 62.83 | 63.82 | 62.81 | 63.64 | 9,550,400 | +0.78(+1.24%) |
Sep 04, 2014 | 62.53 | 62.90 | 62.49 | 62.86 | 6,433,153 | +0.45(+0.72%) |
Sep 03, 2014 | 62.36 | 62.67 | 62.30 | 62.41 | 5,735,455 | +0.21(+0.34%) |
Sep 02, 2014 | 61.93 | 62.35 | 61.92 | 62.20 | 5,519,949 | +0.21(+0.33%) |
Aug 29, 2014 | 62.20 | 61.99 | 61.99 | 61.99 | 6,187,443 | -0.33(-0.53%) |
Aug 28, 2014 | 61.97 | 62.35 | 61.97 | 62.32 | 3,560,735 | +0.04(+0.07%) |
Aug 27, 2014 | 62.00 | 62.29 | 61.98 | 62.28 | 3,897,737 | +0.27(+0.44%) |
Aug 26, 2014 | 62.26 | 62.52 | 61.94 | 62.01 | 5,142,964 | -0.14(-0.22%) |
Aug 25, 2014 | 62.35 | 62.42 | 62.00 | 62.15 | 4,133,036 | -0.03(-0.05%) |
Aug 22, 2014 | 62.22 | 62.57 | 62.11 | 62.18 | 5,039,299 | +0.15(+0.24%) |
Aug 21, 2014 | 61.63 | 62.33 | 61.58 | 62.03 | 6,406,815 | +0.48(+0.79%) |
Aug 20, 2014 | 61.44 | 61.62 | 61.20 | 61.55 | 5,965,504 | +0.07(+0.11%) |
Aug 19, 2014 | 61.43 | 61.53 | 60.88 | 61.48 | 6,147,809 | +0.32(+0.52%) |
Aug 18, 2014 | 60.88 | 61.32 | 60.80 | 61.16 | 4,890,664 | +0.48(+0.80%) |
Aug 15, 2014 | 61.30 | 61.30 | 60.34 | 60.68 | 8,455,409 | -0.40(-0.66%) |
Aug 14, 2014 | 60.67 | 61.11 | 60.44 | 61.08 | 7,473,457 | +0.30(+0.49%) |
Aug 13, 2014 | 60.98 | 61.10 | 60.36 | 60.79 | 8,060,430 | -0.16(-0.26%) |
Aug 12, 2014 | 61.02 | 61.12 | 60.83 | 60.94 | 4,784,181 | -0.12(-0.19%) |
Aug 11, 2014 | 61.00 | 61.25 | 60.78 | 61.06 | 5,709,850 | -0.25(-0.42%) |
Aug 08, 2014 | 60.81 | 61.30 | 60.64 | 61.31 | 6,084,955 | +0.59(+0.97%) |
Aug 07, 2014 | 61.04 | 61.43 | 60.56 | 60.72 | 8,589,894 | -0.21(-0.34%) |
Aug 06, 2014 | 60.10 | 61.00 | 60.09 | 60.93 | 9,663,610 | +1.10(+1.84%) |
Aug 05, 2014 | 59.80 | 59.97 | 59.36 | 59.83 | 12,946,988 | -0.16(-0.27%) |
Aug 04, 2014 | 59.86 | 60.06 | 59.60 | 59.99 | 6,552,428 | +0.00(+0.00%) |
Aug 01, 2014 | 59.81 | 60.27 | 59.73 | 59.99 | 10,082,355 | -0.03(-0.05%) |
Jul 31, 2014 | 60.36 | 60.57 | 59.99 | 60.02 | 11,737,558 | -0.98(-1.60%) |
Jul 30, 2014 | 61.90 | 61.93 | 60.91 | 61.00 | 12,241,511 | -0.54(-0.87%) |
Jul 29, 2014 | 61.35 | 62.00 | 61.30 | 61.54 | 7,715,209 | -0.22(-0.36%) |
Jul 28, 2014 | 61.53 | 61.94 | 61.53 | 61.76 | 6,754,617 | -0.21(-0.34%) |
Jul 25, 2014 | 62.15 | 62.29 | 61.83 | 61.97 | 4,840,410 | -0.31(-0.50%) |
Jul 24, 2014 | 62.55 | 62.64 | 62.15 | 62.28 | 8,861,204 | -0.52(-0.83%) |
Jul 23, 2014 | 62.51 | 62.86 | 62.48 | 62.80 | 4,879,429 | +0.29(+0.46%) |
Jul 22, 2014 | 62.68 | 62.72 | 62.32 | 62.52 | 5,372,710 | -0.11(-0.17%) |
Jul 21, 2014 | 62.62 | 62.74 | 62.39 | 62.62 | 4,220,062 | -0.26(-0.42%) |
Jul 18, 2014 | 62.50 | 62.89 | 62.41 | 62.88 | 6,023,289 | +0.39(+0.63%) |
Jul 17, 2014 | 62.47 | 62.85 | 62.35 | 62.49 | 5,662,978 | -0.20(-0.33%) |
Jul 16, 2014 | 62.73 | 62.85 | 62.57 | 62.70 | 4,563,996 | +0.02(+0.03%) |
Jul 15, 2014 | 62.45 | 62.75 | 62.45 | 62.68 | 5,708,916 | +0.24(+0.38%) |
Jul 14, 2014 | 62.92 | 63.01 | 62.39 | 62.44 | 5,866,877 | -0.22(-0.35%) |
Jul 11, 2014 | 62.70 | 62.79 | 62.45 | 62.66 | 5,574,850 | -0.20(-0.31%) |
Jul 10, 2014 | 62.74 | 63.27 | 62.74 | 62.86 | 6,541,689 | -0.12(-0.19%) |
Jul 09, 2014 | 62.62 | 63.08 | 62.50 | 62.98 | 7,636,382 | +0.46(+0.73%) |
Jul 08, 2014 | 62.07 | 62.79 | 62.02 | 62.53 | 9,664,073 | +0.47(+0.76%) |
Jul 07, 2014 | 61.74 | 62.17 | 61.63 | 62.05 | 6,137,459 | +0.26(+0.42%) |
Jul 03, 2014 | 61.68 | 61.79 | 61.79 | 61.79 | 3,523,247 | +0.11(+0.17%) |
Jul 02, 2014 | 61.39 | 61.91 | 61.38 | 61.69 | 5,339,010 | +0.28(+0.45%) |
Jul 01, 2014 | 61.40 | 61.52 | 60.98 | 61.41 | 8,096,198 | +0.17(+0.28%) |
Jun 30, 2014 | 61.50 | 61.74 | 61.13 | 61.24 | 8,156,869 | -0.22(-0.36%) |
Jun 27, 2014 | 61.02 | 61.49 | 60.91 | 61.46 | 17,114,654 | +0.35(+0.57%) |
Jun 26, 2014 | 61.60 | 61.68 | 60.93 | 61.11 | 8,463,718 | -0.58(-0.94%) |
Jun 25, 2014 | 61.80 | 61.86 | 61.41 | 61.69 | 5,272,052 | -0.29(-0.46%) |
Jun 24, 2014 | 62.02 | 62.17 | 61.74 | 61.97 | 6,927,749 | +0.15(+0.24%) |
Jun 23, 2014 | 61.64 | 61.95 | 61.42 | 61.82 | 5,231,361 | +0.09(+0.15%) |
Jun 20, 2014 | 62.13 | 62.13 | 61.28 | 61.73 | 13,896,602 | -0.16(-0.25%) |
Jun 19, 2014 | 61.90 | 62.22 | 61.83 | 61.89 | 6,398,565 | +0.14(+0.22%) |
Jun 18, 2014 | 61.21 | 61.96 | 61.11 | 61.75 | 8,103,141 | +0.58(+0.95%) |
Jun 17, 2014 | 61.42 | 61.52 | 61.11 | 61.17 | 7,988,077 | -0.29(-0.46%) |
Jun 16, 2014 | 61.27 | 61.57 | 61.20 | 61.46 | 4,715,890 | +0.05(+0.08%) |
Jun 13, 2014 | 61.73 | 61.80 | 61.28 | 61.41 | 6,106,780 | -0.37(-0.59%) |
Jun 12, 2014 | 62.04 | 62.15 | 61.65 | 61.77 | 6,519,656 | -0.35(-0.56%) |
Jun 11, 2014 | 62.44 | 62.60 | 62.04 | 62.13 | 5,421,580 | -0.38(-0.60%) |
Jun 10, 2014 | 62.66 | 62.76 | 62.41 | 62.50 | 4,058,777 | -0.48(-0.76%) |
Jun 06, 2014 | 63.19 | 63.29 | 62.87 | 62.98 | 5,142,755 | -0.09(-0.14%) |
Jun 05, 2014 | 62.85 | 63.17 | 62.70 | 63.07 | 5,740,425 | +0.16(+0.25%) |
Jun 04, 2014 | 62.48 | 63.06 | 62.43 | 62.92 | 7,578,891 | +0.34(+0.55%) |
Jun 03, 2014 | 62.60 | 62.79 | 62.29 | 62.57 | 7,707,596 | -0.04(-0.07%) |
Jun 02, 2014 | 62.47 | 62.90 | 62.38 | 62.62 | 5,378,575 | -0.01(-0.01%) |
May 30, 2014 | 62.04 | 62.66 | 62.00 | 62.62 | 7,323,568 | +0.64(+1.04%) |
May 29, 2014 | 61.73 | 62.15 | 61.64 | 61.98 | 4,876,330 | +0.37(+0.60%) |
May 28, 2014 | 61.49 | 61.95 | 61.46 | 61.61 | 6,160,351 | -0.05(-0.08%) |
May 27, 2014 | 61.76 | 61.84 | 61.42 | 61.66 | 6,583,713 | -0.02(-0.03%) |
May 23, 2014 | 61.64 | 61.68 | 61.68 | 61.68 | 4,540,257 | +0.27(+0.44%) |
May 22, 2014 | 61.82 | 61.93 | 61.38 | 61.40 | 4,471,883 | -0.31(-0.51%) |
May 21, 2014 | 61.95 | 61.96 | 61.40 | 61.72 | 6,986,417 | -0.02(-0.04%) |
May 20, 2014 | 62.29 | 62.30 | 61.60 | 61.74 | 9,116,670 | -0.75(-1.20%) |
May 19, 2014 | 62.90 | 62.92 | 62.40 | 62.49 | 6,664,461 | -0.33(-0.52%) |
May 16, 2014 | 62.81 | 63.12 | 62.53 | 62.82 | 8,880,607 | +0.15(+0.23%) |
May 15, 2014 | 62.22 | 63.17 | 62.20 | 62.67 | 15,942,787 | -1.56(-2.43%) |
May 14, 2014 | 64.48 | 64.48 | 63.68 | 64.23 | 6,855,220 | -0.33(-0.51%) |
May 13, 2014 | 64.58 | 64.74 | 64.43 | 64.56 | 5,291,168 | -0.01(-0.01%) |
May 12, 2014 | 64.40 | 64.63 | 64.16 | 64.56 | 7,303,935 | -0.04(-0.06%) |
May 09, 2014 | 64.05 | 64.67 | 64.05 | 64.61 | 6,002,476 | +0.42(+0.65%) |
May 08, 2014 | 63.63 | 64.30 | 63.63 | 64.19 | 5,884,015 | +0.60(+0.94%) |
May 07, 2014 | 63.50 | 63.71 | 63.24 | 63.59 | 7,443,480 | +0.35(+0.55%) |
May 06, 2014 | 63.50 | 63.55 | 63.21 | 63.24 | 6,759,549 | -0.49(-0.78%) |
May 05, 2014 | 63.93 | 64.01 | 63.64 | 63.74 | 5,662,914 | -0.41(-0.63%) |
May 02, 2014 | 64.53 | 64.66 | 64.05 | 64.14 | 6,932,276 | -0.47(-0.73%) |
May 01, 2014 | 64.64 | 64.64 | 64.18 | 64.61 | 6,287,072 | -0.01(-0.01%) |
Apr 30, 2014 | 64.52 | 64.80 | 64.46 | 64.62 | 7,499,620 | +0.03(+0.05%) |
Apr 29, 2014 | 64.73 | 64.75 | 64.51 | 64.59 | 5,764,673 | -0.07(-0.11%) |
Apr 28, 2014 | 63.93 | 64.84 | 63.91 | 64.66 | 11,785,810 | +0.92(+1.45%) |
Apr 25, 2014 | 63.49 | 63.87 | 63.25 | 63.74 | 6,656,579 | +0.25(+0.40%) |
Apr 24, 2014 | 63.37 | 63.62 | 62.99 | 63.49 | 5,362,609 | +0.22(+0.35%) |
Apr 23, 2014 | 63.09 | 63.46 | 62.89 | 63.27 | 7,139,477 | +0.39(+0.62%) |
Apr 22, 2014 | 62.85 | 63.09 | 62.74 | 62.88 | 7,932,628 | -0.03(-0.05%) |
Apr 21, 2014 | 62.76 | 63.02 | 62.57 | 62.91 | 5,655,358 | -0.05(-0.08%) |
Apr 17, 2014 | 62.49 | 62.96 | 62.96 | 62.96 | 8,590,913 | +0.36(+0.57%) |
Apr 16, 2014 | 62.68 | 62.80 | 62.45 | 62.60 | 6,211,696 | +0.28(+0.44%) |
Apr 15, 2014 | 62.45 | 62.68 | 61.97 | 62.33 | 8,545,803 | -0.41(-0.65%) |
Apr 14, 2014 | 62.38 | 62.87 | 62.25 | 62.73 | 6,631,142 | +0.71(+1.15%) |
Apr 11, 2014 | 62.25 | 62.61 | 61.91 | 62.02 | 9,842,009 | -0.32(-0.51%) |
Apr 10, 2014 | 63.19 | 63.35 | 62.14 | 62.34 | 9,062,092 | -0.88(-1.39%) |
Apr 09, 2014 | 63.40 | 63.41 | 62.65 | 63.21 | 8,467,166 | -0.17(-0.27%) |
Apr 08, 2014 | 62.50 | 63.49 | 62.26 | 63.38 | 9,113,366 | +0.71(+1.13%) |
Apr 07, 2014 | 62.61 | 63.00 | 62.50 | 62.68 | 9,467,940 | +0.00(+0.00%) |
Apr 04, 2014 | 62.89 | 63.15 | 62.63 | 62.68 | 8,349,874 | -0.12(-0.19%) |
Apr 03, 2014 | 62.59 | 62.87 | 62.42 | 62.80 | 7,450,860 | +0.23(+0.36%) |
Apr 02, 2014 | 62.08 | 62.58 | 61.89 | 62.57 | 7,497,280 | +0.33(+0.53%) |
Apr 01, 2014 | 62.23 | 62.63 | 62.05 | 62.24 | 7,115,694 | +0.28(+0.44%) |
Mar 31, 2014 | 61.90 | 62.25 | 61.63 | 61.96 | 5,765,525 | +0.34(+0.55%) |
Mar 28, 2014 | 61.73 | 62.10 | 61.43 | 61.62 | 7,241,965 | -0.11(-0.17%) |
Mar 27, 2014 | 61.92 | 62.28 | 61.65 | 61.73 | 6,877,566 | -0.07(-0.12%) |
Mar 26, 2014 | 62.49 | 62.85 | 61.80 | 61.80 | 9,499,319 | -0.52(-0.83%) |
Mar 25, 2014 | 62.33 | 62.54 | 61.74 | 62.32 | 9,105,836 | +0.09(+0.14%) |
Mar 24, 2014 | 61.78 | 62.26 | 61.70 | 62.23 | 8,978,635 | +0.54(+0.87%) |
Mar 21, 2014 | 61.52 | 62.44 | 61.17 | 61.69 | 21,192,570 | +0.58(+0.96%) |
Mar 20, 2014 | 60.01 | 61.35 | 59.88 | 61.11 | 10,643,629 | +0.81(+1.34%) |
Mar 19, 2014 | 60.45 | 60.89 | 60.01 | 60.30 | 7,092,235 | -0.32(-0.52%) |
Mar 18, 2014 | 60.53 | 60.79 | 60.36 | 60.62 | 4,854,796 | +0.07(+0.12%) |
Mar 17, 2014 | 60.24 | 60.68 | 60.00 | 60.54 | 7,129,665 | +0.32(+0.54%) |
Mar 14, 2014 | 60.54 | 60.86 | 60.21 | 60.22 | 8,164,513 | -0.53(-0.87%) |
Mar 13, 2014 | 61.38 | 61.76 | 60.73 | 60.75 | 7,170,986 | -0.49(-0.79%) |
Mar 12, 2014 | 60.68 | 61.41 | 60.66 | 61.23 | 10,642,037 | +0.49(+0.81%) |
Mar 11, 2014 | 60.58 | 60.78 | 60.15 | 60.74 | 11,104,213 | +0.40(+0.66%) |
Mar 10, 2014 | 60.41 | 60.48 | 60.03 | 60.34 | 5,953,577 | -0.12(-0.20%) |
Mar 07, 2014 | 60.77 | 60.77 | 60.29 | 60.46 | 6,234,837 | +0.15(+0.24%) |
Mar 06, 2014 | 60.30 | 60.50 | 60.02 | 60.32 | 6,337,437 | +0.06(+0.11%) |
Mar 05, 2014 | 60.67 | 60.68 | 60.07 | 60.25 | 6,809,540 | -0.27(-0.44%) |
Mar 04, 2014 | 60.23 | 60.81 | 60.14 | 60.52 | 9,364,871 | +0.81(+1.36%) |
Mar 03, 2014 | 60.00 | 60.15 | 59.47 | 59.70 | 6,633,909 | -0.47(-0.78%) |
Feb 28, 2014 | 59.99 | 60.57 | 59.77 | 60.17 | 9,242,991 | +0.11(+0.19%) |
Feb 27, 2014 | 60.24 | 60.24 | 59.68 | 60.06 | 6,763,664 | -0.18(-0.29%) |
Feb 26, 2014 | 59.56 | 60.49 | 59.44 | 60.24 | 11,197,972 | +1.15(+1.95%) |
Feb 25, 2014 | 58.95 | 59.40 | 58.87 | 59.08 | 11,815,443 | +0.00(+0.00%) |
Feb 24, 2014 | 58.96 | 59.46 | 58.92 | 59.08 | 9,088,654 | +0.19(+0.31%) |
Feb 21, 2014 | 58.96 | 59.12 | 58.66 | 58.90 | 11,137,103 | -0.32(-0.54%) |
Feb 20, 2014 | 58.84 | 59.61 | 58.65 | 59.22 | 16,227,067 | -1.07(-1.78%) |
Feb 19, 2014 | 60.42 | 60.67 | 59.94 | 60.29 | 10,092,663 | -0.39(-0.64%) |
Feb 18, 2014 | 60.81 | 60.94 | 60.30 | 60.68 | 7,440,958 | -0.37(-0.61%) |
Feb 14, 2014 | 60.74 | 61.05 | 61.05 | 61.05 | 6,094,162 | +0.35(+0.57%) |
Feb 13, 2014 | 60.16 | 60.81 | 60.06 | 60.70 | 6,517,826 | +0.32(+0.53%) |
Feb 12, 2014 | 59.78 | 60.56 | 59.78 | 60.38 | 6,629,067 | +0.13(+0.21%) |
Feb 11, 2014 | 59.53 | 60.29 | 59.35 | 60.25 | 8,076,391 | +0.84(+1.41%) |
Feb 10, 2014 | 59.28 | 59.41 | 58.77 | 59.41 | 7,700,831 | +0.01(+0.01%) |
Feb 07, 2014 | 58.84 | 59.45 | 58.40 | 59.41 | 9,087,739 | +0.75(+1.28%) |
Feb 06, 2014 | 58.78 | 58.97 | 58.40 | 58.66 | 8,942,524 | -0.04(-0.07%) |
Feb 05, 2014 | 58.21 | 58.93 | 58.21 | 58.70 | 5,927,041 | +0.11(+0.19%) |
Feb 04, 2014 | 58.54 | 58.88 | 58.24 | 58.58 | 9,626,271 | +0.06(+0.10%) |
Feb 03, 2014 | 59.76 | 60.01 | 58.43 | 58.53 | 12,949,103 | -1.63(-2.70%) |
Jan 31, 2014 | 59.54 | 60.57 | 59.32 | 60.16 | 13,240,436 | -0.06(-0.09%) |
Jan 30, 2014 | 60.04 | 60.49 | 59.90 | 60.21 | 8,341,632 | +0.52(+0.88%) |
Jan 29, 2014 | 60.65 | 60.71 | 59.66 | 59.69 | 10,454,699 | -0.46(-0.76%) |
Jan 28, 2014 | 59.82 | 60.74 | 59.69 | 60.15 | 7,477,475 | +0.42(+0.70%) |
Jan 27, 2014 | 59.71 | 59.91 | 59.47 | 59.73 | 11,282,604 | -0.22(-0.36%) |
Jan 24, 2014 | 60.20 | 60.51 | 59.79 | 59.95 | 11,739,141 | -0.43(-0.72%) |
Jan 23, 2014 | 60.28 | 60.51 | 59.99 | 60.38 | 7,435,309 | -0.31(-0.52%) |
Jan 22, 2014 | 61.28 | 61.28 | 60.44 | 60.70 | 7,267,108 | -0.39(-0.65%) |
Jan 21, 2014 | 61.42 | 61.53 | 60.30 | 61.09 | 11,116,744 | -0.28(-0.46%) |
Jan 17, 2014 | 61.81 | 61.37 | 61.37 | 61.37 | 14,203,076 | -0.46(-0.74%) |
Jan 16, 2014 | 62.34 | 62.40 | 61.50 | 61.83 | 8,936,221 | -0.72(-1.16%) |
Jan 15, 2014 | 62.80 | 62.91 | 62.48 | 62.56 | 6,197,043 | -0.24(-0.38%) |
Jan 14, 2014 | 62.39 | 62.83 | 62.33 | 62.80 | 5,075,004 | +0.38(+0.61%) |
Jan 13, 2014 | 62.51 | 62.81 | 62.22 | 62.42 | 7,644,443 | -0.44(-0.70%) |
Jan 10, 2014 | 63.08 | 63.41 | 62.46 | 62.86 | 6,445,164 | -0.04(-0.06%) |
Jan 09, 2014 | 63.14 | 63.15 | 62.42 | 62.90 | 7,342,754 | +0.21(+0.33%) |
Jan 08, 2014 | 63.23 | 63.24 | 62.51 | 62.69 | 7,399,641 | -0.50(-0.79%) |
Jan 07, 2014 | 62.97 | 63.51 | 62.77 | 63.19 | 6,222,309 | +0.19(+0.31%) |
Jan 06, 2014 | 63.52 | 63.56 | 62.66 | 63.00 | 8,935,954 | -0.35(-0.56%) |
Jan 03, 2014 | 63.48 | 63.74 | 63.25 | 63.35 | 6,155,156 | -0.21(-0.33%) |
Jan 02, 2014 | 63.41 | 64.01 | 63.23 | 63.56 | 8,531,480 | +0.18(+0.28%) |
Dec 31, 2013 | 63.36 | 63.39 | 63.39 | 63.39 | 4,790,886 | +0.05(+0.08%) |
Dec 30, 2013 | 63.32 | 63.54 | 63.18 | 63.34 | 3,822,346 | +0.13(+0.20%) |
Dec 27, 2013 | 63.31 | 63.58 | 63.07 | 63.21 | 3,786,556 | +0.06(+0.10%) |
Dec 26, 2013 | 62.88 | 63.25 | 62.81 | 63.14 | 3,448,972 | +0.31(+0.49%) |
Dec 24, 2013 | 62.79 | 63.02 | 62.53 | 62.84 | 2,600,763 | +0.11(+0.18%) |
Dec 23, 2013 | 62.61 | 62.82 | 62.32 | 62.73 | 5,558,360 | +0.35(+0.57%) |
Dec 20, 2013 | 62.29 | 62.73 | 62.23 | 62.37 | 11,879,222 | +0.15(+0.25%) |
Dec 19, 2013 | 62.56 | 62.69 | 62.19 | 62.22 | 7,345,603 | -0.56(-0.90%) |
Dec 18, 2013 | 62.25 | 62.81 | 61.87 | 62.78 | 13,185,750 | +0.56(+0.89%) |
Dec 17, 2013 | 62.60 | 62.74 | 62.20 | 62.23 | 7,157,475 | -0.39(-0.63%) |
Dec 16, 2013 | 63.06 | 63.23 | 62.51 | 62.62 | 7,611,874 | -0.27(-0.44%) |
Dec 13, 2013 | 63.44 | 63.45 | 62.77 | 62.89 | 6,189,735 | -0.34(-0.54%) |
Dec 12, 2013 | 63.72 | 63.84 | 63.15 | 63.23 | 7,040,196 | -0.48(-0.75%) |
Dec 11, 2013 | 63.72 | 64.22 | 63.68 | 63.71 | 7,446,804 | +0.01(+0.01%) |
Dec 10, 2013 | 64.22 | 64.28 | 63.68 | 63.70 | 7,785,851 | -0.70(-1.09%) |
Dec 09, 2013 | 64.64 | 64.79 | 64.20 | 64.40 | 5,558,653 | +0.01(+0.01%) |
Dec 06, 2013 | 64.21 | 64.63 | 64.15 | 64.39 | 6,316,574 | +0.40(+0.63%) |
Dec 05, 2013 | 64.22 | 64.26 | 63.53 | 63.99 | 7,975,186 | -0.63(-0.97%) |
Dec 04, 2013 | 64.96 | 65.54 | 64.37 | 64.62 | 9,484,729 | -0.42(-0.64%) |
Dec 03, 2013 | 65.04 | 65.13 | 64.63 | 65.04 | 9,359,957 | +0.08(+0.12%) |
Dec 02, 2013 | 64.78 | 65.09 | 64.36 | 64.96 | 7,714,182 | +0.08(+0.12%) |
Nov 29, 2013 | 65.00 | 65.15 | 64.72 | 64.88 | 4,304,459 | +0.06(+0.10%) |
Nov 27, 2013 | 64.51 | 64.86 | 64.37 | 64.81 | 6,010,249 | +0.20(+0.31%) |
Nov 26, 2013 | 64.42 | 64.61 | 64.16 | 64.61 | 6,846,946 | +0.20(+0.31%) |
Nov 25, 2013 | 64.12 | 64.52 | 64.00 | 64.41 | 7,080,513 | +0.50(+0.78%) |
Nov 22, 2013 | 63.16 | 63.96 | 63.07 | 63.92 | 6,016,905 | +0.76(+1.20%) |
Nov 21, 2013 | 63.06 | 63.43 | 62.91 | 63.15 | 4,796,156 | -0.03(-0.05%) |
Nov 20, 2013 | 63.52 | 63.58 | 62.86 | 63.19 | 5,614,391 | -0.28(-0.44%) |
Nov 19, 2013 | 63.51 | 63.55 | 63.17 | 63.47 | 5,551,755 | +0.02(+0.04%) |
Nov 18, 2013 | 63.45 | 63.52 | 63.19 | 63.44 | 7,425,758 | +0.00(+0.00%) |
Nov 15, 2013 | 63.21 | 63.50 | 63.07 | 63.44 | 7,388,435 | +0.11(+0.18%) |
Nov 14, 2013 | 62.27 | 63.69 | 62.21 | 63.33 | 11,604,342 | +0.14(+0.23%) |
Nov 13, 2013 | 62.80 | 63.26 | 62.75 | 63.19 | 10,340,361 | +0.15(+0.24%) |
Nov 12, 2013 | 63.15 | 63.24 | 62.67 | 63.03 | 6,575,699 | -0.24(-0.38%) |
Nov 11, 2013 | 62.35 | 63.32 | 62.30 | 63.27 | 9,264,757 | +0.84(+1.35%) |
Nov 08, 2013 | 62.06 | 62.43 | 61.50 | 62.43 | 7,234,710 | +0.36(+0.58%) |
Nov 07, 2013 | 62.62 | 62.64 | 61.86 | 62.07 | 10,418,874 | -0.52(-0.83%) |
Nov 06, 2013 | 62.18 | 62.69 | 61.91 | 62.59 | 6,029,779 | +0.59(+0.96%) |
Nov 05, 2013 | 61.51 | 62.15 | 61.44 | 62.00 | 6,325,303 | +0.07(+0.12%) |
Nov 04, 2013 | 61.84 | 62.19 | 61.83 | 61.93 | 5,873,963 | +0.21(+0.34%) |