Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 59.09 | 59.38 | 58.29 | 58.29 | 3,639,474 | -0.77(-1.30%) |
Sep 29, 2014 | 58.92 | 59.34 | 58.63 | 59.06 | 2,341,828 | -0.63(-1.05%) |
Sep 26, 2014 | 59.66 | 59.98 | 59.12 | 59.69 | 2,939,156 | +0.27(+0.46%) |
Sep 25, 2014 | 60.53 | 60.67 | 59.33 | 59.42 | 3,394,130 | -1.22(-2.01%) |
Sep 24, 2014 | 60.42 | 60.78 | 60.17 | 60.64 | 3,480,360 | +0.35(+0.58%) |
Sep 23, 2014 | 60.84 | 61.24 | 60.19 | 60.29 | 3,186,812 | -0.62(-1.01%) |
Sep 22, 2014 | 61.33 | 61.57 | 60.79 | 60.90 | 3,086,761 | -0.85(-1.37%) |
Sep 19, 2014 | 61.93 | 62.51 | 61.45 | 61.75 | 5,520,539 | +0.14(+0.23%) |
Sep 18, 2014 | 60.37 | 61.97 | 60.33 | 61.61 | 4,947,959 | +1.41(+2.35%) |
Sep 17, 2014 | 60.44 | 60.75 | 59.90 | 60.20 | 4,947,552 | -0.07(-0.12%) |
Sep 16, 2014 | 59.64 | 60.65 | 59.64 | 60.27 | 2,816,141 | +0.38(+0.63%) |
Sep 15, 2014 | 60.07 | 60.19 | 59.64 | 59.90 | 3,090,898 | -0.38(-0.64%) |
Sep 12, 2014 | 59.38 | 60.34 | 59.26 | 60.28 | 4,259,696 | +0.99(+1.68%) |
Sep 11, 2014 | 58.76 | 59.39 | 58.75 | 59.29 | 2,162,006 | +0.05(+0.08%) |
Sep 10, 2014 | 58.73 | 59.33 | 58.56 | 59.24 | 2,801,506 | +0.74(+1.27%) |
Sep 09, 2014 | 58.94 | 58.94 | 58.38 | 58.50 | 2,857,074 | -0.59(-1.00%) |
Sep 08, 2014 | 58.95 | 59.43 | 58.66 | 59.09 | 2,299,161 | -0.07(-0.11%) |
Sep 05, 2014 | 59.03 | 59.38 | 58.59 | 59.15 | 3,069,308 | -0.03(-0.06%) |
Sep 04, 2014 | 59.60 | 59.80 | 59.04 | 59.19 | 2,567,140 | -0.25(-0.41%) |
Sep 03, 2014 | 59.93 | 59.98 | 59.25 | 59.43 | 2,804,308 | -0.08(-0.13%) |
Sep 02, 2014 | 59.67 | 59.96 | 59.06 | 59.51 | 3,687,819 | +0.05(+0.09%) |
Aug 29, 2014 | 59.36 | 59.46 | 59.46 | 59.46 | 2,384,655 | +0.42(+0.72%) |
Aug 28, 2014 | 59.53 | 59.58 | 58.84 | 59.03 | 3,219,410 | -0.93(-1.56%) |
Aug 27, 2014 | 59.81 | 60.12 | 59.70 | 59.97 | 2,850,625 | +0.27(+0.44%) |
Aug 26, 2014 | 59.41 | 59.90 | 59.49 | 59.70 | 3,540,728 | +0.21(+0.36%) |
Aug 25, 2014 | 59.09 | 59.84 | 59.09 | 59.49 | 2,194,803 | +0.73(+1.24%) |
Aug 22, 2014 | 59.21 | 59.45 | 58.71 | 58.76 | 2,198,008 | -0.62(-1.05%) |
Aug 21, 2014 | 58.89 | 59.57 | 58.54 | 59.39 | 4,538,901 | +0.55(+0.93%) |
Aug 20, 2014 | 58.78 | 59.17 | 58.70 | 58.84 | 4,437,588 | +0.02(+0.03%) |
Aug 19, 2014 | 59.10 | 59.23 | 58.79 | 58.82 | 2,599,564 | -0.19(-0.32%) |
Aug 18, 2014 | 58.18 | 59.22 | 58.18 | 59.01 | 4,016,087 | +1.11(+1.92%) |
Aug 15, 2014 | 58.63 | 58.65 | 57.25 | 57.90 | 2,565,947 | -0.40(-0.68%) |
Aug 14, 2014 | 57.72 | 58.32 | 57.72 | 58.29 | 2,029,383 | +0.42(+0.73%) |
Aug 13, 2014 | 57.86 | 58.13 | 57.67 | 57.87 | 2,393,980 | +0.24(+0.42%) |
Aug 12, 2014 | 57.34 | 57.91 | 57.28 | 57.63 | 2,261,448 | +0.17(+0.30%) |
Aug 11, 2014 | 58.03 | 58.03 | 57.36 | 57.46 | 2,442,860 | -0.22(-0.38%) |
Aug 08, 2014 | 56.85 | 57.65 | 56.39 | 57.67 | 3,768,368 | +0.73(+1.28%) |
Aug 07, 2014 | 57.73 | 59.54 | 56.71 | 56.94 | 5,394,518 | -0.11(-0.18%) |
Aug 06, 2014 | 56.22 | 57.21 | 55.79 | 57.05 | 3,905,152 | +0.54(+0.96%) |
Aug 05, 2014 | 56.66 | 56.74 | 56.01 | 56.51 | 4,560,353 | -0.22(-0.40%) |
Aug 04, 2014 | 56.68 | 56.94 | 56.18 | 56.73 | 3,974,552 | +0.16(+0.28%) |
Aug 01, 2014 | 57.04 | 57.50 | 56.32 | 56.57 | 5,061,738 | -0.74(-1.29%) |
Jul 31, 2014 | 58.31 | 58.49 | 57.31 | 57.31 | 4,076,201 | -1.44(-2.46%) |
Jul 30, 2014 | 58.25 | 58.92 | 57.96 | 58.75 | 4,437,554 | +1.07(+1.85%) |
Jul 29, 2014 | 58.50 | 58.69 | 57.60 | 57.69 | 3,107,628 | -0.95(-1.62%) |
Jul 28, 2014 | 58.41 | 58.70 | 57.48 | 58.63 | 5,273,238 | +0.04(+0.07%) |
Jul 25, 2014 | 58.98 | 59.19 | 58.10 | 58.60 | 4,260,619 | -0.59(-1.00%) |
Jul 24, 2014 | 59.62 | 59.63 | 58.98 | 59.19 | 3,445,832 | -0.32(-0.53%) |
Jul 23, 2014 | 59.75 | 59.91 | 59.21 | 59.50 | 2,169,186 | -0.30(-0.51%) |
Jul 22, 2014 | 59.87 | 60.06 | 59.62 | 59.81 | 2,592,449 | +0.28(+0.48%) |
Jul 21, 2014 | 59.36 | 59.73 | 59.09 | 59.52 | 3,069,969 | -0.27(-0.45%) |
Jul 18, 2014 | 59.14 | 59.92 | 58.94 | 59.79 | 2,403,090 | +0.94(+1.59%) |
Jul 17, 2014 | 59.54 | 60.12 | 58.76 | 58.86 | 2,772,419 | -1.01(-1.68%) |
Jul 16, 2014 | 59.84 | 60.08 | 59.53 | 59.87 | 2,190,586 | +0.14(+0.23%) |
Jul 15, 2014 | 59.70 | 60.10 | 59.29 | 59.73 | 2,592,769 | +0.02(+0.03%) |
Jul 14, 2014 | 59.70 | 60.13 | 59.65 | 59.71 | 2,848,892 | +0.59(+0.99%) |
Jul 11, 2014 | 58.38 | 59.22 | 58.24 | 59.12 | 2,830,877 | +0.61(+1.05%) |
Jul 10, 2014 | 58.19 | 58.58 | 57.67 | 58.51 | 3,588,971 | -0.53(-0.90%) |
Jul 09, 2014 | 58.91 | 59.54 | 58.91 | 59.04 | 2,707,033 | +0.14(+0.25%) |
Jul 08, 2014 | 59.55 | 59.64 | 58.66 | 58.90 | 3,614,302 | -0.74(-1.24%) |
Jul 07, 2014 | 59.99 | 60.10 | 59.47 | 59.64 | 2,663,771 | -0.67(-1.10%) |
Jul 03, 2014 | 59.89 | 60.30 | 60.30 | 60.30 | 2,353,541 | +0.94(+1.58%) |
Jul 02, 2014 | 59.31 | 59.87 | 59.19 | 59.37 | 2,855,589 | -0.05(-0.09%) |
Jul 01, 2014 | 58.80 | 59.76 | 58.79 | 59.42 | 3,451,978 | +0.92(+1.58%) |
Jun 30, 2014 | 58.64 | 59.25 | 58.37 | 58.50 | 3,104,868 | -0.15(-0.25%) |
Jun 27, 2014 | 58.52 | 58.67 | 58.18 | 58.64 | 5,560,094 | -0.10(-0.17%) |
Jun 26, 2014 | 58.68 | 58.82 | 57.84 | 58.74 | 2,747,771 | -0.06(-0.10%) |
Jun 25, 2014 | 58.60 | 58.91 | 58.27 | 58.80 | 3,523,337 | -0.16(-0.27%) |
Jun 24, 2014 | 59.37 | 59.94 | 58.85 | 58.96 | 2,521,406 | -0.69(-1.16%) |
Jun 23, 2014 | 59.95 | 59.99 | 59.35 | 59.65 | 2,805,858 | -0.38(-0.64%) |
Jun 20, 2014 | 59.69 | 60.14 | 59.40 | 60.03 | 4,109,482 | +0.72(+1.21%) |
Jun 19, 2014 | 59.65 | 59.65 | 58.74 | 59.31 | 3,163,111 | -0.34(-0.56%) |
Jun 18, 2014 | 58.89 | 59.67 | 58.54 | 59.65 | 5,257,175 | +0.76(+1.30%) |
Jun 17, 2014 | 57.82 | 58.97 | 57.78 | 58.89 | 3,191,933 | +0.86(+1.48%) |
Jun 16, 2014 | 57.94 | 58.30 | 57.77 | 58.03 | 2,331,457 | -0.05(-0.09%) |
Jun 13, 2014 | 58.42 | 58.83 | 57.75 | 58.08 | 4,133,356 | -0.19(-0.33%) |
Jun 12, 2014 | 59.19 | 59.37 | 57.93 | 58.27 | 5,079,210 | -0.28(-0.48%) |
Jun 11, 2014 | 58.63 | 59.05 | 58.44 | 58.56 | 2,453,305 | -0.47(-0.79%) |
Jun 10, 2014 | 58.34 | 59.16 | 58.34 | 59.02 | 2,206,235 | +0.14(+0.25%) |
Jun 06, 2014 | 58.27 | 59.08 | 58.21 | 58.88 | 4,324,953 | +0.69(+1.18%) |
Jun 05, 2014 | 57.77 | 58.39 | 57.44 | 58.19 | 7,104,730 | +0.14(+0.25%) |
Jun 04, 2014 | 57.58 | 58.85 | 57.58 | 58.05 | 8,054,948 | +1.36(+2.39%) |
Jun 03, 2014 | 55.18 | 56.72 | 55.18 | 56.69 | 6,493,659 | +1.32(+2.39%) |
Jun 02, 2014 | 54.33 | 55.43 | 54.09 | 55.37 | 3,342,105 | +1.23(+2.26%) |
May 30, 2014 | 53.99 | 54.50 | 53.84 | 54.14 | 2,327,746 | +0.02(+0.04%) |
May 29, 2014 | 54.07 | 54.20 | 53.65 | 54.12 | 2,769,487 | +0.19(+0.35%) |
May 28, 2014 | 54.55 | 54.73 | 53.91 | 53.93 | 3,170,545 | -0.84(-1.53%) |
May 27, 2014 | 53.97 | 54.95 | 53.87 | 54.77 | 3,779,205 | +0.92(+1.70%) |
May 23, 2014 | 53.64 | 53.85 | 53.85 | 53.85 | 2,125,000 | +0.09(+0.17%) |
May 22, 2014 | 53.10 | 53.85 | 52.98 | 53.76 | 1,660,351 | +0.68(+1.27%) |
May 21, 2014 | 52.85 | 53.55 | 52.83 | 53.09 | 3,752,962 | +0.51(+0.97%) |
May 20, 2014 | 52.98 | 53.06 | 52.23 | 52.58 | 3,033,649 | -0.43(-0.81%) |
May 19, 2014 | 52.44 | 53.09 | 52.16 | 53.01 | 4,113,505 | +0.90(+1.72%) |
May 16, 2014 | 52.37 | 52.50 | 51.78 | 52.11 | 4,368,502 | -0.25(-0.47%) |
May 15, 2014 | 53.66 | 53.68 | 51.65 | 52.36 | 7,302,029 | -1.61(-2.98%) |
May 14, 2014 | 55.19 | 55.21 | 53.90 | 53.97 | 3,301,974 | -1.32(-2.39%) |
May 13, 2014 | 55.60 | 55.74 | 55.16 | 55.29 | 2,459,080 | -0.23(-0.41%) |
May 12, 2014 | 55.25 | 55.60 | 54.94 | 55.52 | 3,044,992 | +0.69(+1.27%) |
May 09, 2014 | 54.43 | 54.85 | 54.01 | 54.83 | 3,221,173 | +0.33(+0.60%) |
May 08, 2014 | 53.30 | 55.32 | 52.96 | 54.50 | 6,433,306 | +1.54(+2.90%) |
May 07, 2014 | 52.77 | 53.09 | 52.14 | 52.96 | 3,536,391 | +0.52(+0.99%) |
May 06, 2014 | 53.71 | 53.74 | 52.44 | 52.44 | 4,296,935 | -1.47(-2.73%) |
May 05, 2014 | 53.23 | 54.04 | 52.85 | 53.92 | 3,849,041 | +0.20(+0.38%) |
May 02, 2014 | 52.70 | 54.34 | 52.69 | 53.71 | 5,008,082 | +0.58(+1.08%) |
May 01, 2014 | 52.80 | 53.49 | 52.60 | 53.14 | 2,575,309 | +0.32(+0.61%) |
Apr 30, 2014 | 52.77 | 52.90 | 52.39 | 52.82 | 4,039,509 | -0.04(-0.07%) |
Apr 29, 2014 | 52.56 | 53.05 | 52.40 | 52.86 | 3,605,265 | +0.60(+1.14%) |
Apr 28, 2014 | 53.16 | 53.29 | 51.40 | 52.26 | 3,710,712 | -0.56(-1.05%) |
Apr 25, 2014 | 53.24 | 53.57 | 52.57 | 52.82 | 3,613,556 | -0.81(-1.50%) |
Apr 24, 2014 | 54.17 | 54.17 | 53.24 | 53.62 | 2,724,910 | -0.14(-0.27%) |
Apr 23, 2014 | 53.78 | 54.07 | 53.47 | 53.77 | 2,119,979 | -0.10(-0.18%) |
Apr 22, 2014 | 53.07 | 54.16 | 52.88 | 53.87 | 3,920,010 | +0.84(+1.58%) |
Apr 21, 2014 | 52.89 | 53.13 | 52.73 | 53.03 | 2,547,326 | +0.05(+0.10%) |
Apr 17, 2014 | 52.37 | 52.97 | 52.97 | 52.97 | 4,182,948 | +0.54(+1.04%) |
Apr 16, 2014 | 52.03 | 52.46 | 51.53 | 52.43 | 5,001,492 | +0.97(+1.88%) |
Apr 15, 2014 | 51.53 | 51.93 | 50.63 | 51.46 | 5,993,504 | +0.14(+0.27%) |
Apr 14, 2014 | 51.13 | 51.53 | 50.67 | 51.33 | 5,549,534 | +0.52(+1.02%) |
Apr 11, 2014 | 51.40 | 51.84 | 50.70 | 50.81 | 7,161,764 | -1.19(-2.29%) |
Apr 10, 2014 | 53.85 | 53.85 | 51.90 | 52.00 | 4,988,530 | -1.83(-3.39%) |
Apr 09, 2014 | 53.43 | 53.90 | 52.70 | 53.83 | 3,458,730 | +0.73(+1.37%) |
Apr 08, 2014 | 53.11 | 53.44 | 52.64 | 53.10 | 5,371,530 | -0.04(-0.07%) |
Apr 07, 2014 | 55.09 | 55.12 | 53.13 | 53.14 | 5,504,942 | -2.07(-3.75%) |
Apr 04, 2014 | 57.20 | 57.41 | 55.15 | 55.21 | 5,142,641 | -1.42(-2.51%) |
Apr 03, 2014 | 56.61 | 56.84 | 56.17 | 56.63 | 3,353,511 | +0.12(+0.21%) |
Apr 02, 2014 | 56.20 | 56.84 | 56.16 | 56.51 | 3,201,738 | +0.33(+0.58%) |
Apr 01, 2014 | 55.67 | 56.28 | 55.55 | 56.18 | 3,225,410 | +0.77(+1.38%) |
Mar 31, 2014 | 55.21 | 55.64 | 55.19 | 55.42 | 3,350,339 | +0.69(+1.27%) |
Mar 28, 2014 | 54.88 | 55.40 | 54.14 | 54.72 | 4,146,100 | +0.18(+0.34%) |
Mar 27, 2014 | 55.59 | 55.74 | 54.02 | 54.54 | 5,519,366 | -1.22(-2.20%) |
Mar 26, 2014 | 57.37 | 57.61 | 55.75 | 55.76 | 4,173,709 | -1.32(-2.32%) |
Mar 25, 2014 | 57.21 | 57.52 | 56.85 | 57.09 | 3,343,919 | +0.19(+0.33%) |
Mar 24, 2014 | 57.18 | 57.77 | 56.58 | 56.90 | 3,039,033 | +0.05(+0.08%) |
Mar 21, 2014 | 57.93 | 58.47 | 56.85 | 56.85 | 6,272,847 | -0.56(-0.97%) |
Mar 20, 2014 | 55.95 | 57.45 | 55.91 | 57.41 | 4,893,899 | +1.36(+2.43%) |
Mar 19, 2014 | 55.62 | 56.57 | 55.46 | 56.05 | 4,118,258 | +0.48(+0.86%) |
Mar 18, 2014 | 54.97 | 55.64 | 54.97 | 55.57 | 3,745,803 | +0.63(+1.14%) |
Mar 17, 2014 | 55.14 | 55.62 | 54.81 | 54.94 | 3,327,236 | +0.12(+0.23%) |
Mar 14, 2014 | 55.10 | 55.67 | 54.77 | 54.81 | 3,206,386 | -0.42(-0.76%) |
Mar 13, 2014 | 56.86 | 56.97 | 55.07 | 55.23 | 3,936,465 | -1.33(-2.35%) |
Mar 12, 2014 | 56.77 | 56.84 | 56.11 | 56.56 | 3,844,992 | -0.69(-1.20%) |
Mar 11, 2014 | 57.96 | 58.04 | 57.01 | 57.25 | 3,077,846 | -0.59(-1.02%) |
Mar 10, 2014 | 57.67 | 58.32 | 57.44 | 57.84 | 3,268,428 | -0.15(-0.26%) |
Mar 07, 2014 | 57.58 | 58.77 | 57.56 | 57.99 | 6,678,258 | +1.18(+2.09%) |
Mar 06, 2014 | 56.56 | 57.17 | 56.56 | 56.80 | 3,465,094 | +0.50(+0.90%) |
Mar 05, 2014 | 55.87 | 56.58 | 55.65 | 56.30 | 4,195,253 | +0.44(+0.79%) |
Mar 04, 2014 | 55.12 | 56.05 | 55.12 | 55.86 | 4,269,812 | +1.53(+2.82%) |
Mar 03, 2014 | 54.68 | 54.86 | 54.07 | 54.33 | 3,597,116 | -1.04(-1.88%) |
Feb 28, 2014 | 55.25 | 55.97 | 54.98 | 55.37 | 3,509,117 | +0.28(+0.50%) |
Feb 27, 2014 | 54.98 | 55.31 | 54.45 | 55.10 | 3,046,089 | +0.00(+0.00%) |
Feb 26, 2014 | 55.16 | 55.39 | 54.66 | 55.10 | 2,204,643 | +0.03(+0.05%) |
Feb 25, 2014 | 55.37 | 55.59 | 54.92 | 55.07 | 2,987,834 | -0.55(-0.99%) |
Feb 24, 2014 | 55.15 | 55.89 | 54.95 | 55.62 | 2,934,423 | +0.67(+1.23%) |
Feb 21, 2014 | 54.97 | 55.25 | 54.79 | 54.95 | 2,561,575 | -0.02(-0.04%) |
Feb 20, 2014 | 54.85 | 55.24 | 54.07 | 54.97 | 4,340,929 | +0.14(+0.25%) |
Feb 19, 2014 | 55.40 | 56.62 | 54.76 | 54.83 | 4,108,686 | -0.74(-1.32%) |
Feb 18, 2014 | 55.21 | 55.73 | 55.16 | 55.56 | 3,335,268 | +0.27(+0.49%) |
Feb 14, 2014 | 54.89 | 55.29 | 55.29 | 55.29 | 3,019,748 | +0.24(+0.44%) |
Feb 13, 2014 | 54.36 | 55.08 | 54.07 | 55.05 | 3,339,796 | +0.18(+0.33%) |
Feb 12, 2014 | 54.99 | 55.52 | 54.59 | 54.87 | 2,756,795 | -0.12(-0.22%) |
Feb 11, 2014 | 53.96 | 55.21 | 53.68 | 54.99 | 4,356,876 | +1.13(+2.10%) |
Feb 10, 2014 | 54.22 | 54.43 | 53.53 | 53.86 | 3,024,116 | -0.40(-0.74%) |
Feb 07, 2014 | 53.70 | 54.39 | 53.18 | 54.26 | 6,947,273 | +0.75(+1.41%) |
Feb 06, 2014 | 53.16 | 53.52 | 51.75 | 53.51 | 10,000,386 | -0.31(-0.57%) |
Feb 05, 2014 | 53.48 | 53.98 | 52.74 | 53.81 | 5,079,623 | +0.13(+0.24%) |
Feb 04, 2014 | 52.81 | 53.97 | 52.70 | 53.68 | 3,833,878 | +1.35(+2.57%) |
Feb 03, 2014 | 54.92 | 55.16 | 52.27 | 52.34 | 5,049,701 | -2.56(-4.67%) |
Jan 31, 2014 | 54.48 | 55.62 | 54.22 | 54.90 | 3,426,057 | -0.53(-0.96%) |
Jan 30, 2014 | 55.15 | 55.64 | 54.84 | 55.43 | 2,289,041 | +0.90(+1.66%) |
Jan 29, 2014 | 54.41 | 55.00 | 54.16 | 54.53 | 3,748,158 | -0.42(-0.76%) |
Jan 28, 2014 | 54.54 | 55.29 | 54.52 | 54.95 | 2,989,885 | +0.70(+1.28%) |
Jan 27, 2014 | 54.92 | 55.17 | 53.55 | 54.25 | 4,824,767 | -0.63(-1.15%) |
Jan 24, 2014 | 56.48 | 56.81 | 54.87 | 54.88 | 5,463,303 | -2.05(-3.60%) |
Jan 23, 2014 | 57.66 | 57.77 | 56.61 | 56.93 | 4,887,698 | -1.30(-2.23%) |
Jan 22, 2014 | 58.58 | 58.89 | 57.94 | 58.23 | 2,629,028 | -0.40(-0.69%) |
Jan 21, 2014 | 58.93 | 59.26 | 58.35 | 58.63 | 2,576,791 | -0.06(-0.11%) |
Jan 17, 2014 | 58.73 | 58.70 | 58.70 | 58.70 | 3,609,248 | -0.08(-0.14%) |
Jan 16, 2014 | 58.89 | 59.19 | 58.51 | 58.78 | 2,637,459 | -0.44(-0.74%) |
Jan 15, 2014 | 58.33 | 59.23 | 58.36 | 59.22 | 3,012,205 | +0.88(+1.52%) |
Jan 14, 2014 | 58.04 | 58.46 | 57.72 | 58.33 | 2,419,401 | +0.74(+1.29%) |
Jan 13, 2014 | 58.83 | 59.12 | 57.46 | 57.59 | 3,188,425 | -1.43(-2.42%) |
Jan 10, 2014 | 59.18 | 59.32 | 58.45 | 59.02 | 2,773,896 | -0.33(-0.55%) |
Jan 09, 2014 | 59.32 | 59.79 | 59.07 | 59.35 | 2,576,237 | +0.20(+0.33%) |
Jan 08, 2014 | 59.14 | 59.57 | 58.95 | 59.15 | 3,078,965 | +0.06(+0.10%) |
Jan 07, 2014 | 59.29 | 59.80 | 58.92 | 59.10 | 2,616,161 | +0.22(+0.38%) |
Jan 06, 2014 | 58.82 | 59.19 | 58.58 | 58.87 | 3,329,448 | +0.19(+0.32%) |
Jan 03, 2014 | 58.59 | 59.23 | 58.55 | 58.69 | 2,552,035 | -0.36(-0.61%) |
Jan 02, 2014 | 59.53 | 59.62 | 58.61 | 59.04 | 2,602,961 | -0.95(-1.58%) |
Dec 31, 2013 | 59.60 | 59.99 | 59.99 | 59.99 | 1,526,859 | +0.47(+0.79%) |
Dec 30, 2013 | 59.62 | 59.84 | 59.32 | 59.53 | 1,506,925 | -0.21(-0.36%) |
Dec 27, 2013 | 60.18 | 60.29 | 59.68 | 59.74 | 1,404,601 | -0.39(-0.65%) |
Dec 26, 2013 | 59.82 | 60.24 | 59.67 | 60.13 | 1,333,199 | +0.34(+0.57%) |
Dec 24, 2013 | 59.53 | 59.84 | 59.35 | 59.79 | 734,531 | +0.27(+0.45%) |
Dec 23, 2013 | 59.65 | 59.97 | 59.25 | 59.53 | 2,496,733 | +0.11(+0.19%) |
Dec 20, 2013 | 58.66 | 59.64 | 58.55 | 59.41 | 4,605,341 | +0.75(+1.29%) |
Dec 19, 2013 | 58.63 | 59.02 | 58.41 | 58.66 | 4,099,809 | -0.27(-0.46%) |
Dec 18, 2013 | 57.54 | 58.97 | 56.85 | 58.93 | 4,204,427 | +1.72(+3.00%) |
Dec 17, 2013 | 57.69 | 57.76 | 57.01 | 57.22 | 2,560,918 | -0.47(-0.82%) |
Dec 16, 2013 | 57.64 | 58.03 | 57.55 | 57.69 | 2,330,267 | +0.32(+0.56%) |
Dec 13, 2013 | 57.55 | 57.87 | 57.16 | 57.37 | 2,356,969 | -0.09(-0.16%) |
Dec 12, 2013 | 57.41 | 57.98 | 57.17 | 57.46 | 3,854,474 | +0.18(+0.31%) |
Dec 11, 2013 | 57.86 | 58.10 | 57.17 | 57.29 | 3,879,610 | -0.63(-1.09%) |
Dec 10, 2013 | 57.74 | 58.09 | 57.19 | 57.92 | 2,325,210 | +0.03(+0.06%) |
Dec 09, 2013 | 57.90 | 58.43 | 57.67 | 57.89 | 3,203,209 | +0.05(+0.08%) |
Dec 06, 2013 | 57.89 | 58.35 | 57.79 | 57.84 | 3,385,868 | +0.79(+1.38%) |
Dec 05, 2013 | 56.96 | 57.50 | 56.62 | 57.05 | 3,731,819 | -0.04(-0.07%) |
Dec 04, 2013 | 57.07 | 57.83 | 56.57 | 57.09 | 3,154,636 | +0.00(+0.00%) |
Dec 03, 2013 | 58.04 | 58.33 | 56.93 | 57.09 | 5,162,722 | -1.11(-1.90%) |
Dec 02, 2013 | 57.85 | 58.89 | 57.70 | 58.20 | 3,178,495 | +0.46(+0.79%) |
Nov 29, 2013 | 58.18 | 58.47 | 57.72 | 57.74 | 1,920,470 | -0.34(-0.58%) |
Nov 27, 2013 | 58.80 | 58.80 | 57.86 | 58.08 | 2,350,858 | -0.30(-0.51%) |
Nov 26, 2013 | 58.10 | 58.71 | 58.02 | 58.38 | 2,992,472 | +0.33(+0.57%) |
Nov 25, 2013 | 58.64 | 58.68 | 57.97 | 58.05 | 2,609,151 | -0.55(-0.93%) |
Nov 22, 2013 | 58.22 | 58.63 | 58.16 | 58.60 | 2,872,314 | +0.26(+0.45%) |
Nov 21, 2013 | 57.79 | 58.62 | 57.71 | 58.33 | 4,237,360 | +0.85(+1.47%) |
Nov 20, 2013 | 57.71 | 57.90 | 57.25 | 57.49 | 2,851,602 | -0.06(-0.10%) |
Nov 19, 2013 | 57.30 | 57.90 | 57.19 | 57.55 | 2,911,784 | +0.21(+0.37%) |
Nov 18, 2013 | 57.36 | 58.18 | 57.19 | 57.33 | 4,834,843 | +0.02(+0.03%) |
Nov 15, 2013 | 57.18 | 57.56 | 56.65 | 57.31 | 3,867,812 | -0.28(-0.48%) |
Nov 14, 2013 | 57.13 | 57.76 | 56.92 | 57.59 | 4,557,221 | +1.56(+2.78%) |
Nov 12, 2013 | 55.70 | 56.54 | 55.62 | 56.03 | 4,050,019 | +0.10(+0.17%) |
Nov 11, 2013 | 56.19 | 56.19 | 55.58 | 55.94 | 3,068,329 | -0.27(-0.47%) |
Nov 08, 2013 | 54.34 | 56.82 | 54.29 | 56.20 | 6,408,189 | +2.03(+3.75%) |
Nov 07, 2013 | 53.18 | 55.55 | 52.87 | 54.17 | 9,059,427 | +1.27(+2.41%) |
Nov 06, 2013 | 52.81 | 53.45 | 52.52 | 52.90 | 3,390,057 | +0.21(+0.39%) |
Nov 05, 2013 | 52.66 | 52.95 | 52.19 | 52.69 | 2,371,093 | -0.06(-0.12%) |
Nov 04, 2013 | 52.56 | 52.81 | 52.19 | 52.75 | 1,910,189 | +0.25(+0.47%) |
Nov 01, 2013 | 52.77 | 52.82 | 52.13 | 52.51 | 2,408,712 | -0.13(-0.25%) |
Oct 31, 2013 | 53.01 | 53.26 | 52.55 | 52.64 | 3,096,152 | -0.52(-0.99%) |
Oct 30, 2013 | 53.37 | 53.77 | 52.76 | 53.16 | 2,578,012 | -0.30(-0.56%) |
Oct 29, 2013 | 52.59 | 53.50 | 52.53 | 53.46 | 2,384,312 | +1.04(+1.99%) |
Oct 28, 2013 | 52.54 | 52.82 | 52.35 | 52.42 | 2,376,859 | -0.23(-0.44%) |
Oct 25, 2013 | 52.71 | 53.05 | 52.53 | 52.65 | 2,723,218 | +0.03(+0.05%) |
Oct 24, 2013 | 52.17 | 52.76 | 51.76 | 52.62 | 2,688,514 | +0.55(+1.06%) |
Oct 23, 2013 | 52.53 | 52.68 | 51.58 | 52.07 | 2,438,639 | -0.78(-1.47%) |
Oct 22, 2013 | 52.73 | 53.28 | 52.59 | 52.85 | 3,110,445 | +0.19(+0.37%) |
Oct 21, 2013 | 53.28 | 53.32 | 52.60 | 52.66 | 3,528,044 | -0.72(-1.35%) |
Oct 18, 2013 | 53.44 | 53.45 | 52.88 | 53.37 | 2,635,258 | +0.17(+0.33%) |
Oct 17, 2013 | 52.22 | 53.44 | 52.22 | 53.20 | 2,767,136 | +0.47(+0.90%) |
Oct 16, 2013 | 52.02 | 53.20 | 51.97 | 52.73 | 3,050,742 | +1.16(+2.24%) |
Oct 15, 2013 | 51.68 | 52.32 | 51.52 | 51.57 | 2,640,183 | -0.34(-0.65%) |
Oct 14, 2013 | 51.14 | 52.10 | 50.90 | 51.91 | 2,596,460 | +0.25(+0.49%) |
Oct 11, 2013 | 51.09 | 51.66 | 50.97 | 51.65 | 2,175,628 | +0.52(+1.01%) |
Oct 10, 2013 | 49.98 | 51.16 | 49.91 | 51.14 | 3,317,982 | +1.99(+4.05%) |
Oct 09, 2013 | 49.28 | 49.47 | 48.64 | 49.14 | 2,925,026 | +0.00(+0.00%) |
Oct 08, 2013 | 50.19 | 50.19 | 49.09 | 49.14 | 3,262,333 | -0.92(-1.83%) |
Oct 07, 2013 | 50.16 | 50.44 | 49.81 | 50.06 | 1,719,522 | -0.64(-1.26%) |
Oct 04, 2013 | 49.96 | 50.83 | 49.73 | 50.70 | 2,514,476 | +0.74(+1.49%) |
Oct 03, 2013 | 50.46 | 50.71 | 48.98 | 49.96 | 4,572,190 | -0.67(-1.33%) |
Oct 02, 2013 | 50.12 | 50.66 | 49.94 | 50.63 | 3,845,525 | +0.13(+0.26%) |