Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 55.87 | 55.50 | 55.50 | 55.50 | 5,161,029 | -0.24(-0.44%) |
Aug 28, 2014 | 56.21 | 56.51 | 55.75 | 55.75 | 5,384,989 | -0.81(-1.44%) |
Aug 27, 2014 | 56.36 | 56.71 | 56.26 | 56.56 | 3,474,836 | +0.37(+0.67%) |
Aug 26, 2014 | 56.69 | 56.82 | 56.10 | 56.19 | 5,026,117 | -0.57(-1.01%) |
Aug 25, 2014 | 56.89 | 57.45 | 56.51 | 56.76 | 4,828,186 | +0.12(+0.21%) |
Aug 22, 2014 | 56.39 | 56.78 | 56.39 | 56.64 | 3,450,733 | +0.13(+0.23%) |
Aug 21, 2014 | 56.68 | 56.73 | 56.32 | 56.50 | 4,560,141 | -0.07(-0.12%) |
Aug 20, 2014 | 56.61 | 56.84 | 56.35 | 56.57 | 4,106,792 | -0.29(-0.51%) |
Aug 19, 2014 | 56.62 | 57.05 | 56.31 | 56.86 | 3,875,991 | +0.48(+0.85%) |
Aug 18, 2014 | 56.68 | 56.85 | 56.27 | 56.38 | 6,332,660 | +0.22(+0.40%) |
Aug 15, 2014 | 55.92 | 56.16 | 55.54 | 56.16 | 6,241,276 | +0.50(+0.89%) |
Aug 14, 2014 | 55.50 | 55.82 | 55.36 | 55.66 | 4,628,002 | +0.11(+0.20%) |
Aug 13, 2014 | 55.39 | 55.50 | 55.01 | 55.55 | 5,309,788 | +0.40(+0.73%) |
Aug 12, 2014 | 56.06 | 56.44 | 55.06 | 55.15 | 7,093,377 | -1.19(-2.11%) |
Aug 11, 2014 | 55.92 | 56.54 | 55.54 | 56.34 | 8,042,282 | +0.89(+1.60%) |
Aug 08, 2014 | 54.30 | 55.70 | 54.18 | 55.45 | 12,551,505 | +2.18(+4.09%) |
Aug 07, 2014 | 54.35 | 54.47 | 53.12 | 53.27 | 7,178,250 | -0.70(-1.30%) |
Aug 06, 2014 | 53.92 | 54.30 | 53.32 | 53.97 | 8,163,532 | +0.62(+1.16%) |
Aug 05, 2014 | 53.64 | 53.96 | 53.11 | 53.35 | 5,477,605 | -0.65(-1.20%) |
Aug 04, 2014 | 53.55 | 54.30 | 53.41 | 54.00 | 6,922,005 | +0.61(+1.14%) |
Aug 01, 2014 | 52.86 | 53.76 | 52.84 | 53.39 | 6,576,763 | +0.19(+0.35%) |
Jul 31, 2014 | 53.64 | 54.02 | 53.18 | 53.20 | 6,517,197 | -0.82(-1.52%) |
Jul 30, 2014 | 54.18 | 54.51 | 53.84 | 54.02 | 7,612,236 | +0.22(+0.40%) |
Jul 29, 2014 | 54.02 | 54.34 | 53.77 | 53.81 | 8,842,094 | -0.22(-0.40%) |
Jul 28, 2014 | 54.06 | 54.27 | 53.71 | 54.02 | 7,078,647 | -0.02(-0.03%) |
Jul 25, 2014 | 54.47 | 54.74 | 53.76 | 54.04 | 14,180,015 | -0.73(-1.33%) |
Jul 24, 2014 | 55.22 | 55.37 | 54.74 | 54.77 | 15,085,877 | -0.43(-0.78%) |
Jul 23, 2014 | 55.88 | 55.88 | 55.12 | 55.20 | 14,714,635 | -0.40(-0.72%) |
Jul 22, 2014 | 56.72 | 56.88 | 55.46 | 55.61 | 14,257,498 | -0.96(-1.70%) |
Jul 21, 2014 | 57.46 | 57.51 | 56.55 | 56.57 | 11,088,343 | -1.00(-1.74%) |
Jul 18, 2014 | 57.67 | 57.74 | 56.73 | 57.57 | 24,793,050 | -0.12(-0.21%) |
Jul 17, 2014 | 56.53 | 59.11 | 56.50 | 57.69 | 33,207,662 | +0.73(+1.28%) |
Jul 16, 2014 | 57.05 | 57.19 | 56.11 | 56.96 | 18,973,166 | +1.26(+2.27%) |
Jul 15, 2014 | 56.94 | 56.96 | 55.54 | 55.70 | 18,051,846 | -1.10(-1.94%) |
Jul 14, 2014 | 57.84 | 57.90 | 56.72 | 56.80 | 16,371,961 | -0.63(-1.09%) |
Jul 11, 2014 | 58.01 | 58.23 | 57.31 | 57.43 | 9,161,820 | -0.42(-0.73%) |
Jul 10, 2014 | 57.94 | 58.37 | 57.39 | 57.85 | 96,125,168 | -1.99(-3.33%) |
Jul 09, 2014 | 59.36 | 60.04 | 58.52 | 59.85 | 83,905,336 | +0.51(+0.85%) |
Jul 08, 2014 | 59.37 | 59.65 | 58.59 | 59.34 | 54,359,448 | -0.21(-0.35%) |
Jul 07, 2014 | 59.79 | 61.07 | 59.40 | 59.55 | 52,347,676 | -0.65(-1.07%) |
Jul 03, 2014 | 60.19 | 60.19 | 60.19 | 60.19 | 15,840,622 | +0.00(+0.00%) |
Jul 02, 2014 | 59.02 | 60.41 | 58.90 | 60.19 | 43,615,252 | +1.29(+2.19%) |
Jul 01, 2014 | 58.36 | 59.29 | 58.25 | 58.90 | 23,931,518 | +0.73(+1.26%) |
Jun 30, 2014 | 57.38 | 58.41 | 57.36 | 58.17 | 12,582,367 | +0.85(+1.49%) |
Jun 27, 2014 | 57.69 | 58.04 | 57.24 | 57.32 | 11,597,156 | -0.71(-1.23%) |
Jun 26, 2014 | 58.74 | 58.74 | 57.58 | 58.03 | 12,356,984 | -0.46(-0.78%) |
Jun 25, 2014 | 54.74 | 59.68 | 54.59 | 58.49 | 34,465,552 | +3.41(+6.19%) |
Jun 24, 2014 | 55.14 | 55.98 | 54.87 | 55.08 | 7,484,788 | -0.15(-0.27%) |
Jun 23, 2014 | 55.16 | 55.50 | 54.76 | 55.23 | 7,922,525 | -0.04(-0.07%) |
Jun 20, 2014 | 56.45 | 56.45 | 54.07 | 55.27 | 21,409,918 | -1.25(-2.20%) |
Jun 19, 2014 | 57.22 | 57.61 | 56.08 | 56.51 | 7,430,734 | -0.81(-1.40%) |
Jun 18, 2014 | 56.34 | 57.44 | 56.07 | 57.32 | 9,383,778 | +1.05(+1.86%) |
Jun 17, 2014 | 56.66 | 56.84 | 56.25 | 56.27 | 6,912,493 | -0.55(-0.97%) |
Jun 16, 2014 | 56.31 | 57.03 | 56.10 | 56.82 | 14,014,981 | +0.23(+0.41%) |
Jun 13, 2014 | 57.01 | 57.08 | 56.21 | 56.59 | 9,118,236 | -0.40(-0.71%) |
Jun 12, 2014 | 57.66 | 57.71 | 56.84 | 56.99 | 13,397,736 | -0.86(-1.49%) |
Jun 11, 2014 | 58.04 | 59.05 | 57.75 | 57.85 | 19,889,964 | +0.63(+1.10%) |
Jun 10, 2014 | 56.68 | 57.24 | 56.33 | 57.23 | 4,228,351 | +0.60(+1.06%) |
Jun 06, 2014 | 56.65 | 57.09 | 56.29 | 56.63 | 3,397,130 | +0.12(+0.22%) |
Jun 05, 2014 | 56.08 | 56.55 | 55.58 | 56.50 | 3,302,535 | +0.60(+1.07%) |
Jun 04, 2014 | 55.61 | 56.12 | 55.36 | 55.91 | 2,912,213 | +0.21(+0.37%) |
Jun 03, 2014 | 56.22 | 56.35 | 55.66 | 55.70 | 6,061,493 | -0.65(-1.16%) |
Jun 02, 2014 | 55.70 | 56.46 | 55.70 | 56.36 | 4,490,768 | +0.66(+1.19%) |
May 30, 2014 | 56.12 | 56.19 | 55.48 | 55.69 | 5,619,239 | -0.50(-0.90%) |
May 29, 2014 | 56.81 | 56.90 | 55.80 | 56.20 | 5,216,584 | -0.31(-0.55%) |
May 28, 2014 | 56.50 | 56.78 | 56.08 | 56.50 | 4,353,917 | +0.02(+0.03%) |
May 27, 2014 | 56.93 | 57.23 | 56.45 | 56.49 | 5,406,795 | -0.27(-0.48%) |
May 23, 2014 | 55.51 | 56.76 | 56.76 | 56.76 | 9,053,341 | +1.89(+3.45%) |
May 22, 2014 | 55.09 | 55.33 | 54.56 | 54.86 | 3,660,195 | -0.28(-0.50%) |
May 21, 2014 | 53.53 | 55.36 | 53.48 | 55.14 | 9,317,981 | +1.80(+3.38%) |
May 20, 2014 | 53.46 | 53.76 | 53.00 | 53.34 | 13,754,830 | -0.25(-0.47%) |
May 19, 2014 | 53.12 | 53.90 | 52.87 | 53.59 | 5,466,709 | +0.31(+0.58%) |
May 16, 2014 | 52.76 | 53.34 | 52.20 | 53.28 | 6,257,362 | +0.60(+1.13%) |
May 15, 2014 | 52.46 | 52.71 | 51.86 | 52.68 | 10,992,821 | +0.42(+0.80%) |
May 14, 2014 | 53.06 | 53.64 | 51.92 | 52.26 | 10,979,936 | -0.99(-1.86%) |
May 13, 2014 | 53.64 | 53.98 | 52.80 | 53.25 | 8,039,212 | -0.37(-0.70%) |
May 12, 2014 | 53.23 | 54.13 | 53.23 | 53.63 | 8,796,192 | +0.62(+1.16%) |
May 09, 2014 | 52.83 | 53.43 | 51.39 | 53.01 | 16,346,479 | -1.19(-2.19%) |
May 08, 2014 | 52.93 | 54.57 | 52.69 | 54.20 | 9,501,516 | +1.27(+2.40%) |
May 07, 2014 | 53.25 | 53.58 | 52.59 | 52.93 | 7,937,706 | -0.13(-0.25%) |
May 06, 2014 | 54.05 | 54.51 | 52.98 | 53.06 | 5,644,361 | -1.31(-2.41%) |
May 05, 2014 | 53.33 | 54.37 | 52.99 | 54.37 | 4,582,008 | +0.90(+1.68%) |
May 02, 2014 | 53.65 | 54.02 | 53.41 | 53.47 | 5,664,372 | -0.23(-0.43%) |
May 01, 2014 | 54.05 | 54.32 | 53.56 | 53.70 | 5,018,632 | -0.26(-0.48%) |
Apr 30, 2014 | 53.44 | 54.44 | 53.02 | 53.96 | 9,775,662 | +0.29(+0.54%) |
Apr 29, 2014 | 52.93 | 53.78 | 52.93 | 53.67 | 6,068,498 | +0.40(+0.75%) |
Apr 28, 2014 | 54.77 | 54.85 | 52.79 | 53.27 | 8,646,090 | -0.96(-1.77%) |
Apr 25, 2014 | 54.34 | 54.52 | 53.90 | 54.23 | 9,163,036 | -0.21(-0.38%) |
Apr 24, 2014 | 54.86 | 55.15 | 54.29 | 54.44 | 8,594,689 | -0.11(-0.21%) |
Apr 23, 2014 | 55.95 | 56.05 | 54.34 | 54.55 | 10,929,685 | -1.29(-2.31%) |
Apr 22, 2014 | 56.06 | 56.24 | 55.27 | 55.84 | 8,055,559 | +0.06(+0.10%) |
Apr 21, 2014 | 56.65 | 56.66 | 55.03 | 55.79 | 6,703,161 | -0.87(-1.53%) |
Apr 17, 2014 | 56.05 | 56.65 | 56.65 | 56.65 | 8,505,964 | +0.32(+0.56%) |
Apr 16, 2014 | 55.73 | 56.73 | 55.07 | 56.34 | 9,786,219 | +1.06(+1.91%) |
Apr 15, 2014 | 55.20 | 55.66 | 53.95 | 55.28 | 7,834,607 | +0.35(+0.65%) |
Apr 14, 2014 | 55.36 | 55.65 | 54.50 | 54.93 | 7,256,919 | +0.10(+0.19%) |
Apr 11, 2014 | 55.62 | 56.26 | 54.74 | 54.82 | 11,416,373 | -1.21(-2.17%) |
Apr 10, 2014 | 58.19 | 58.29 | 55.94 | 56.04 | 10,257,068 | -2.22(-3.82%) |
Apr 09, 2014 | 56.70 | 58.41 | 56.70 | 58.26 | 8,837,582 | +1.76(+3.11%) |
Apr 08, 2014 | 56.44 | 56.79 | 55.34 | 56.50 | 8,608,609 | +0.03(+0.05%) |
Apr 07, 2014 | 57.36 | 57.38 | 55.07 | 56.48 | 13,073,485 | -1.04(-1.80%) |
Apr 04, 2014 | 58.87 | 59.14 | 57.45 | 57.51 | 8,552,012 | -0.99(-1.69%) |
Apr 03, 2014 | 59.35 | 59.52 | 58.11 | 58.50 | 6,583,350 | -0.68(-1.15%) |
Apr 02, 2014 | 59.24 | 59.76 | 59.06 | 59.19 | 5,926,700 | +0.15(+0.25%) |
Apr 01, 2014 | 58.16 | 59.45 | 58.14 | 59.04 | 7,185,471 | +1.30(+2.25%) |
Mar 31, 2014 | 58.28 | 58.57 | 57.67 | 57.74 | 6,611,887 | -0.21(-0.37%) |
Mar 28, 2014 | 57.73 | 58.79 | 57.56 | 57.95 | 6,198,660 | +0.52(+0.91%) |
Mar 27, 2014 | 57.92 | 57.92 | 56.77 | 57.43 | 10,788,312 | -0.46(-0.79%) |
Mar 26, 2014 | 59.49 | 59.51 | 57.82 | 57.89 | 11,151,607 | -1.10(-1.87%) |
Mar 25, 2014 | 60.90 | 60.90 | 58.88 | 58.99 | 10,697,661 | -1.05(-1.74%) |
Mar 24, 2014 | 61.49 | 61.82 | 59.78 | 60.04 | 6,312,276 | -1.34(-2.18%) |
Mar 21, 2014 | 62.42 | 62.80 | 61.24 | 61.37 | 6,548,871 | -0.45(-0.73%) |
Mar 20, 2014 | 61.45 | 62.13 | 61.19 | 61.82 | 3,477,941 | +0.21(+0.35%) |
Mar 19, 2014 | 61.98 | 62.43 | 61.40 | 61.61 | 4,611,299 | -0.34(-0.54%) |
Mar 18, 2014 | 61.49 | 62.33 | 61.38 | 61.94 | 3,233,846 | +0.43(+0.70%) |
Mar 17, 2014 | 61.66 | 62.06 | 61.32 | 61.51 | 4,387,552 | +0.44(+0.72%) |
Mar 14, 2014 | 60.53 | 61.68 | 60.53 | 61.07 | 5,840,138 | +0.38(+0.63%) |
Mar 13, 2014 | 61.94 | 62.21 | 60.44 | 60.69 | 6,069,914 | -0.88(-1.43%) |
Mar 12, 2014 | 61.30 | 61.73 | 60.97 | 61.57 | 4,385,156 | -0.18(-0.29%) |
Mar 11, 2014 | 63.61 | 63.62 | 61.46 | 61.75 | 4,796,010 | -0.63(-1.00%) |
Mar 10, 2014 | 62.72 | 63.00 | 62.29 | 62.37 | 3,425,903 | -0.60(-0.95%) |
Mar 07, 2014 | 63.34 | 63.50 | 62.72 | 62.97 | 3,693,144 | -0.03(-0.04%) |
Mar 06, 2014 | 63.03 | 63.16 | 62.68 | 63.00 | 4,028,975 | +0.16(+0.25%) |
Mar 05, 2014 | 62.98 | 63.30 | 62.60 | 62.84 | 4,618,526 | -0.04(-0.06%) |
Mar 04, 2014 | 62.40 | 63.06 | 62.40 | 62.88 | 6,649,826 | +1.37(+2.23%) |
Mar 03, 2014 | 61.38 | 61.88 | 60.28 | 61.51 | 4,614,262 | -1.05(-1.68%) |
Feb 28, 2014 | 61.93 | 62.92 | 61.93 | 62.56 | 5,980,107 | +0.63(+1.02%) |
Feb 27, 2014 | 60.97 | 62.06 | 60.78 | 61.93 | 5,074,475 | +0.80(+1.31%) |
Feb 26, 2014 | 61.46 | 61.97 | 60.99 | 61.12 | 5,068,093 | -0.21(-0.33%) |
Feb 25, 2014 | 61.64 | 61.86 | 61.18 | 61.33 | 4,759,504 | -0.65(-1.05%) |
Feb 24, 2014 | 62.08 | 62.76 | 61.61 | 61.98 | 5,171,321 | +0.37(+0.61%) |
Feb 21, 2014 | 61.62 | 62.11 | 61.31 | 61.61 | 5,402,385 | +0.14(+0.23%) |
Feb 20, 2014 | 61.51 | 61.63 | 60.30 | 61.47 | 7,093,419 | +0.08(+0.14%) |
Feb 19, 2014 | 61.36 | 62.09 | 61.08 | 61.38 | 7,704,586 | -0.44(-0.71%) |
Feb 18, 2014 | 60.83 | 61.97 | 60.78 | 61.82 | 6,447,558 | +1.24(+2.05%) |
Feb 14, 2014 | 59.82 | 60.58 | 60.58 | 60.58 | 8,488,292 | +0.33(+0.54%) |
Feb 13, 2014 | 59.60 | 60.53 | 59.17 | 60.26 | 13,731,585 | +2.57(+4.46%) |
Feb 12, 2014 | 57.45 | 57.86 | 57.01 | 57.68 | 7,083,887 | +0.89(+1.56%) |
Feb 11, 2014 | 56.50 | 57.03 | 56.31 | 56.80 | 7,235,250 | +0.29(+0.51%) |
Feb 10, 2014 | 56.47 | 56.61 | 56.13 | 56.51 | 4,623,027 | +0.08(+0.15%) |
Feb 07, 2014 | 56.47 | 56.75 | 55.96 | 56.42 | 5,067,542 | +0.20(+0.35%) |
Feb 06, 2014 | 55.19 | 56.93 | 54.83 | 56.23 | 7,191,352 | +1.26(+2.29%) |
Feb 05, 2014 | 53.55 | 55.06 | 52.93 | 54.97 | 8,876,846 | +1.00(+1.85%) |
Feb 04, 2014 | 52.91 | 54.24 | 52.66 | 53.97 | 8,829,447 | +1.45(+2.77%) |
Feb 03, 2014 | 54.64 | 54.76 | 51.96 | 52.52 | 12,432,631 | -2.25(-4.10%) |
Jan 31, 2014 | 54.27 | 55.09 | 54.00 | 54.76 | 7,441,784 | -0.42(-0.76%) |
Jan 30, 2014 | 55.02 | 56.12 | 54.71 | 55.18 | 8,344,781 | +1.35(+2.51%) |
Jan 29, 2014 | 54.32 | 54.49 | 53.50 | 53.83 | 6,120,290 | -0.91(-1.67%) |
Jan 28, 2014 | 54.46 | 55.06 | 54.32 | 54.74 | 4,429,965 | +0.48(+0.89%) |
Jan 27, 2014 | 54.45 | 54.88 | 53.63 | 54.26 | 6,247,874 | -0.20(-0.36%) |
Jan 24, 2014 | 55.55 | 55.67 | 54.12 | 54.46 | 7,906,880 | -1.22(-2.19%) |
Jan 23, 2014 | 56.05 | 56.43 | 55.17 | 55.68 | 4,741,745 | -1.00(-1.76%) |
Jan 22, 2014 | 55.97 | 56.84 | 55.69 | 56.67 | 3,829,768 | +1.00(+1.79%) |
Jan 21, 2014 | 57.10 | 57.10 | 55.29 | 55.68 | 6,215,882 | -0.74(-1.31%) |
Jan 17, 2014 | 56.69 | 56.41 | 56.41 | 56.41 | 5,376,500 | -0.29(-0.51%) |
Jan 16, 2014 | 56.91 | 57.18 | 56.50 | 56.70 | 4,228,734 | -0.19(-0.33%) |
Jan 15, 2014 | 56.56 | 57.23 | 56.40 | 56.89 | 8,165,933 | +0.33(+0.58%) |
Jan 14, 2014 | 57.40 | 57.40 | 56.24 | 56.56 | 6,267,744 | -0.27(-0.48%) |
Jan 13, 2014 | 58.28 | 58.47 | 56.56 | 56.83 | 5,857,958 | -1.91(-3.25%) |
Jan 10, 2014 | 58.29 | 59.01 | 57.89 | 58.75 | 4,026,109 | +0.47(+0.80%) |
Jan 09, 2014 | 58.75 | 58.84 | 57.24 | 58.28 | 3,823,077 | -0.23(-0.40%) |
Jan 08, 2014 | 58.96 | 59.06 | 58.25 | 58.51 | 2,846,174 | -0.60(-1.01%) |
Jan 07, 2014 | 59.03 | 59.54 | 58.85 | 59.11 | 2,421,847 | +0.35(+0.59%) |
Jan 06, 2014 | 59.42 | 59.53 | 58.65 | 58.76 | 3,919,464 | -0.12(-0.21%) |
Jan 03, 2014 | 58.93 | 59.15 | 58.56 | 58.89 | 2,386,900 | -0.10(-0.17%) |
Jan 02, 2014 | 58.99 | 59.44 | 58.20 | 58.99 | 7,206,798 | -0.46(-0.77%) |
Dec 31, 2013 | 59.37 | 59.44 | 59.44 | 59.44 | 4,164,638 | +0.07(+0.13%) |
Dec 30, 2013 | 58.75 | 59.74 | 58.75 | 59.37 | 7,488,332 | +0.58(+0.98%) |
Dec 27, 2013 | 58.79 | 59.06 | 58.04 | 58.79 | 4,255,174 | +0.04(+0.06%) |
Dec 26, 2013 | 57.88 | 58.89 | 57.58 | 58.75 | 4,167,170 | +1.25(+2.17%) |
Dec 24, 2013 | 57.53 | 57.74 | 57.30 | 57.51 | 2,520,977 | -0.14(-0.24%) |
Dec 23, 2013 | 56.95 | 57.68 | 56.72 | 57.64 | 5,019,974 | +1.04(+1.83%) |
Dec 20, 2013 | 56.55 | 57.10 | 56.31 | 56.61 | 6,032,488 | -0.02(-0.03%) |
Dec 19, 2013 | 55.55 | 56.75 | 55.55 | 56.63 | 5,257,863 | +0.87(+1.56%) |
Dec 18, 2013 | 54.77 | 55.84 | 54.18 | 55.76 | 6,646,456 | +1.00(+1.82%) |
Dec 17, 2013 | 55.06 | 55.10 | 54.29 | 54.76 | 3,527,852 | -0.38(-0.69%) |
Dec 16, 2013 | 54.88 | 55.40 | 54.59 | 55.15 | 3,629,705 | +0.66(+1.22%) |
Dec 13, 2013 | 54.59 | 54.77 | 54.15 | 54.48 | 2,706,153 | +0.23(+0.43%) |
Dec 12, 2013 | 54.32 | 54.65 | 53.94 | 54.25 | 3,737,237 | -0.25(-0.46%) |
Dec 11, 2013 | 55.58 | 55.59 | 54.32 | 54.50 | 3,773,381 | -0.75(-1.35%) |
Dec 10, 2013 | 54.81 | 55.37 | 54.73 | 55.25 | 4,238,888 | +0.27(+0.49%) |
Dec 09, 2013 | 54.99 | 55.55 | 54.59 | 54.98 | 3,224,340 | +0.16(+0.29%) |
Dec 06, 2013 | 54.94 | 55.15 | 54.55 | 54.82 | 3,644,224 | +0.60(+1.10%) |
Dec 05, 2013 | 53.98 | 54.38 | 53.74 | 54.22 | 3,781,089 | +0.16(+0.29%) |
Dec 04, 2013 | 54.07 | 55.17 | 53.53 | 54.07 | 4,923,824 | -0.34(-0.63%) |
Dec 03, 2013 | 54.33 | 54.65 | 54.12 | 54.41 | 3,404,977 | -0.23(-0.43%) |
Dec 02, 2013 | 54.54 | 55.10 | 54.19 | 54.64 | 3,946,473 | +0.14(+0.26%) |
Nov 29, 2013 | 54.83 | 54.93 | 54.49 | 54.50 | 1,910,238 | -0.22(-0.41%) |
Nov 27, 2013 | 54.54 | 54.78 | 54.16 | 54.73 | 3,022,330 | +0.25(+0.46%) |
Nov 26, 2013 | 54.34 | 54.64 | 54.10 | 54.47 | 6,514,192 | +0.06(+0.10%) |
Nov 25, 2013 | 54.68 | 54.79 | 54.27 | 54.42 | 3,239,294 | -0.15(-0.27%) |
Nov 22, 2013 | 54.54 | 54.73 | 54.27 | 54.57 | 3,861,987 | +0.20(+0.38%) |
Nov 21, 2013 | 54.53 | 54.77 | 54.13 | 54.36 | 5,337,144 | +0.20(+0.36%) |
Nov 20, 2013 | 54.94 | 55.01 | 54.00 | 54.17 | 6,609,069 | -0.63(-1.15%) |
Nov 19, 2013 | 55.31 | 55.46 | 54.45 | 54.80 | 4,054,301 | -0.67(-1.21%) |
Nov 18, 2013 | 56.44 | 56.54 | 55.33 | 55.47 | 3,009,507 | -0.88(-1.57%) |
Nov 15, 2013 | 56.81 | 56.82 | 56.06 | 56.35 | 3,883,035 | -0.27(-0.48%) |
Nov 14, 2013 | 55.84 | 56.85 | 55.77 | 56.62 | 6,049,806 | +1.96(+3.59%) |
Nov 12, 2013 | 54.60 | 54.99 | 54.30 | 54.66 | 3,455,364 | -0.12(-0.22%) |
Nov 11, 2013 | 54.62 | 55.22 | 54.30 | 54.78 | 3,082,965 | +0.11(+0.20%) |
Nov 08, 2013 | 53.04 | 54.72 | 52.71 | 54.67 | 9,161,311 | +1.70(+3.22%) |
Nov 07, 2013 | 54.67 | 55.21 | 52.92 | 52.97 | 12,537,763 | -2.52(-4.55%) |
Nov 06, 2013 | 56.22 | 56.69 | 54.91 | 55.49 | 7,263,940 | -0.26(-0.47%) |
Nov 05, 2013 | 55.20 | 55.94 | 54.85 | 55.75 | 3,496,083 | +0.36(+0.66%) |
Nov 04, 2013 | 55.91 | 56.08 | 55.15 | 55.39 | 2,981,929 | -0.40(-0.72%) |
Nov 01, 2013 | 55.17 | 56.09 | 55.17 | 55.79 | 4,802,278 | +0.74(+1.35%) |
Oct 31, 2013 | 54.58 | 55.50 | 54.36 | 55.04 | 4,157,693 | +0.48(+0.89%) |
Oct 30, 2013 | 55.53 | 55.54 | 53.85 | 54.56 | 6,226,740 | -0.74(-1.35%) |
Oct 29, 2013 | 55.66 | 56.02 | 55.00 | 55.30 | 4,303,498 | +0.16(+0.29%) |
Oct 28, 2013 | 55.74 | 55.76 | 54.71 | 55.14 | 4,621,711 | -0.51(-0.92%) |
Oct 25, 2013 | 55.49 | 55.84 | 55.05 | 55.66 | 4,973,573 | +0.19(+0.34%) |
Oct 24, 2013 | 55.33 | 55.75 | 55.13 | 55.47 | 2,238,373 | +0.33(+0.59%) |
Oct 23, 2013 | 55.36 | 55.50 | 54.94 | 55.14 | 4,079,282 | -0.52(-0.94%) |
Oct 22, 2013 | 55.25 | 55.82 | 55.22 | 55.67 | 4,438,400 | +0.60(+1.08%) |
Oct 21, 2013 | 55.21 | 55.29 | 54.80 | 55.07 | 2,885,318 | -0.03(-0.05%) |
Oct 18, 2013 | 54.60 | 55.32 | 54.42 | 55.10 | 5,714,294 | +0.71(+1.30%) |
Oct 17, 2013 | 53.41 | 54.51 | 53.34 | 54.39 | 4,867,160 | +0.79(+1.48%) |
Oct 16, 2013 | 53.20 | 53.73 | 53.06 | 53.60 | 4,617,436 | +0.85(+1.61%) |
Oct 15, 2013 | 52.86 | 53.29 | 52.57 | 52.75 | 3,401,855 | -0.34(-0.65%) |
Oct 14, 2013 | 52.02 | 53.17 | 51.85 | 53.10 | 3,631,355 | +0.74(+1.42%) |
Oct 11, 2013 | 51.76 | 52.66 | 51.52 | 52.35 | 4,355,335 | +0.46(+0.88%) |
Oct 10, 2013 | 50.56 | 51.92 | 50.33 | 51.90 | 4,639,547 | +1.99(+3.99%) |
Oct 09, 2013 | 50.31 | 50.42 | 49.34 | 49.90 | 5,792,666 | -0.34(-0.69%) |
Oct 08, 2013 | 51.52 | 51.83 | 50.23 | 50.25 | 4,269,108 | -1.24(-2.40%) |
Oct 07, 2013 | 51.72 | 52.37 | 51.47 | 51.49 | 2,641,338 | -0.99(-1.88%) |
Oct 04, 2013 | 51.28 | 52.61 | 51.23 | 52.47 | 4,169,904 | +1.30(+2.55%) |
Oct 03, 2013 | 51.40 | 51.75 | 51.00 | 51.17 | 3,172,796 | -0.46(-0.88%) |
Oct 02, 2013 | 51.48 | 51.95 | 51.43 | 51.63 | 3,627,267 | -0.27(-0.52%) |
Oct 01, 2013 | 51.46 | 52.12 | 51.31 | 51.90 | 3,828,125 | +0.24(+0.47%) |
Sep 27, 2013 | 51.19 | 52.18 | 50.82 | 51.65 | 6,190,091 | -0.06(-0.11%) |
Sep 26, 2013 | 51.68 | 52.17 | 51.46 | 51.71 | 4,942,719 | +0.04(+0.07%) |
Sep 25, 2013 | 52.30 | 52.33 | 51.51 | 51.67 | 4,116,600 | -0.51(-0.98%) |
Sep 24, 2013 | 52.23 | 53.09 | 52.14 | 52.19 | 5,177,336 | +0.14(+0.27%) |
Sep 23, 2013 | 52.13 | 52.62 | 51.98 | 52.05 | 3,302,655 | -0.15(-0.29%) |
Sep 20, 2013 | 52.68 | 53.07 | 52.19 | 52.19 | 4,818,228 | -0.46(-0.87%) |
Sep 19, 2013 | 53.13 | 53.49 | 52.50 | 52.65 | 3,713,803 | -0.22(-0.42%) |
Sep 18, 2013 | 52.50 | 53.10 | 51.86 | 52.87 | 3,907,733 | +0.39(+0.74%) |
Sep 17, 2013 | 52.07 | 52.72 | 51.87 | 52.48 | 3,762,402 | +0.42(+0.80%) |
Sep 16, 2013 | 52.29 | 52.28 | 51.80 | 52.06 | 3,724,337 | +0.45(+0.87%) |
Sep 13, 2013 | 51.36 | 51.62 | 51.06 | 51.62 | 3,460,427 | +0.19(+0.36%) |
Sep 12, 2013 | 50.73 | 51.81 | 50.60 | 51.43 | 5,230,926 | +0.68(+1.34%) |
Sep 11, 2013 | 50.55 | 50.99 | 50.36 | 50.75 | 3,042,375 | +0.45(+0.89%) |
Sep 10, 2013 | 50.31 | 50.52 | 50.03 | 50.31 | 2,806,318 | +0.44(+0.88%) |
Sep 09, 2013 | 50.06 | 50.53 | 49.74 | 49.87 | 3,993,479 | -0.04(-0.07%) |
Sep 06, 2013 | 50.27 | 50.61 | 49.62 | 49.90 | 3,521,102 | -0.19(-0.37%) |
Sep 05, 2013 | 50.59 | 50.89 | 49.99 | 50.09 | 3,619,527 | -0.61(-1.21%) |
Sep 04, 2013 | 50.24 | 50.90 | 49.97 | 50.70 | 4,352,287 | +1.02(+2.06%) |