Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.36 | 56.36 | 56.17 | 56.19 | 8,341,695 | +0.05(+0.09%) |
Oct 30, 2014 | 56.17 | 57.66 | 56.10 | 56.14 | 5,503,096 | -0.02(-0.04%) |
Oct 29, 2014 | 56.25 | 56.25 | 55.99 | 56.16 | 8,762,058 | -0.04(-0.08%) |
Oct 28, 2014 | 56.19 | 56.30 | 56.10 | 56.21 | 9,920,710 | +0.09(+0.16%) |
Oct 27, 2014 | 56.31 | 56.35 | 56.07 | 56.11 | 8,088,129 | -0.23(-0.41%) |
Oct 24, 2014 | 56.14 | 56.42 | 56.14 | 56.35 | 9,492,708 | +0.16(+0.28%) |
Oct 23, 2014 | 56.39 | 57.64 | 56.18 | 56.19 | 15,615,481 | -0.02(-0.04%) |
Oct 22, 2014 | 56.57 | 56.59 | 56.14 | 56.21 | 13,773,716 | -0.37(-0.65%) |
Oct 21, 2014 | 56.24 | 56.59 | 56.24 | 56.58 | 12,274,822 | +0.46(+0.81%) |
Oct 20, 2014 | 55.76 | 56.17 | 55.70 | 56.13 | 12,073,368 | +0.40(+0.72%) |
Oct 17, 2014 | 55.71 | 56.01 | 55.50 | 55.73 | 22,356,796 | +0.47(+0.85%) |
Oct 16, 2014 | 54.65 | 55.32 | 54.56 | 55.26 | 20,787,748 | +0.31(+0.56%) |
Oct 15, 2014 | 54.94 | 54.95 | 54.17 | 54.95 | 19,286,150 | +0.01(+0.02%) |
Oct 14, 2014 | 54.95 | 55.12 | 54.78 | 54.94 | 19,259,868 | +0.18(+0.33%) |
Oct 13, 2014 | 54.99 | 55.23 | 54.74 | 54.75 | 13,023,760 | -0.27(-0.50%) |
Oct 10, 2014 | 55.37 | 55.45 | 54.96 | 55.03 | 23,451,022 | -0.45(-0.81%) |
Oct 09, 2014 | 55.96 | 56.01 | 55.42 | 55.48 | 11,820,000 | -0.60(-1.06%) |
Oct 08, 2014 | 55.79 | 56.10 | 55.70 | 56.07 | 12,498,185 | +0.27(+0.48%) |
Oct 07, 2014 | 55.94 | 55.99 | 55.75 | 55.81 | 8,224,397 | -0.21(-0.38%) |
Oct 06, 2014 | 56.05 | 56.13 | 55.95 | 56.02 | 6,939,234 | +0.06(+0.11%) |
Oct 03, 2014 | 55.93 | 56.13 | 55.85 | 55.96 | 10,492,749 | +0.19(+0.34%) |
Oct 02, 2014 | 55.64 | 55.79 | 55.50 | 55.77 | 10,205,797 | +0.11(+0.20%) |
Oct 01, 2014 | 55.71 | 55.81 | 55.57 | 55.66 | 16,462,420 | +0.06(+0.11%) |
Sep 30, 2014 | 55.41 | 55.65 | 55.36 | 55.60 | 11,420,381 | +0.36(+0.65%) |
Sep 29, 2014 | 55.05 | 55.25 | 54.96 | 55.24 | 10,401,786 | -0.11(-0.21%) |
Sep 26, 2014 | 55.16 | 55.47 | 54.99 | 55.36 | 19,585,722 | -0.04(-0.07%) |
Sep 25, 2014 | 55.69 | 55.69 | 55.33 | 55.39 | 12,152,321 | -0.38(-0.68%) |
Sep 24, 2014 | 55.93 | 55.93 | 55.66 | 55.77 | 10,489,696 | -0.17(-0.30%) |
Sep 23, 2014 | 56.11 | 56.18 | 55.89 | 55.94 | 5,909,353 | -0.28(-0.51%) |
Sep 22, 2014 | 56.33 | 56.38 | 56.18 | 56.23 | 7,202,891 | -0.10(-0.18%) |
Sep 19, 2014 | 56.29 | 56.35 | 56.29 | 56.33 | 9,923,976 | +0.08(+0.15%) |
Sep 18, 2014 | 56.22 | 56.28 | 56.18 | 56.25 | 6,020,457 | +0.02(+0.03%) |
Sep 17, 2014 | 56.15 | 56.29 | 56.09 | 56.23 | 7,275,722 | +0.18(+0.32%) |
Sep 16, 2014 | 55.90 | 56.15 | 55.89 | 56.05 | 8,487,786 | +0.11(+0.21%) |
Sep 15, 2014 | 56.08 | 56.09 | 55.91 | 55.93 | 5,941,222 | -0.10(-0.18%) |
Sep 12, 2014 | 56.05 | 56.11 | 55.94 | 56.03 | 8,885,165 | -0.07(-0.12%) |
Sep 11, 2014 | 56.04 | 56.13 | 55.98 | 56.10 | 4,667,787 | +0.00(+0.00%) |
Sep 10, 2014 | 56.08 | 56.12 | 55.96 | 56.10 | 5,442,098 | +0.02(+0.04%) |
Sep 09, 2014 | 56.32 | 56.32 | 56.06 | 56.08 | 7,686,761 | -0.26(-0.46%) |
Sep 08, 2014 | 56.38 | 56.44 | 56.28 | 56.34 | 4,215,871 | -0.05(-0.10%) |
Sep 05, 2014 | 56.46 | 56.47 | 56.38 | 56.39 | 7,860,107 | -0.07(-0.12%) |
Sep 04, 2014 | 56.67 | 56.69 | 56.39 | 56.46 | 7,863,200 | -0.19(-0.33%) |
Sep 03, 2014 | 56.79 | 56.79 | 56.64 | 56.64 | 5,292,528 | -0.15(-0.26%) |
Sep 02, 2014 | 56.70 | 56.83 | 56.69 | 56.79 | 7,417,065 | +0.07(+0.12%) |
Aug 29, 2014 | 56.72 | 56.72 | 56.72 | 56.72 | 3,399,248 | +0.04(+0.07%) |
Aug 28, 2014 | 56.75 | 56.80 | 56.66 | 56.68 | 3,016,080 | -0.08(-0.15%) |
Aug 27, 2014 | 56.86 | 56.86 | 56.76 | 56.77 | 6,122,632 | -0.05(-0.10%) |
Aug 26, 2014 | 56.78 | 56.85 | 56.77 | 56.82 | 2,595,776 | +0.04(+0.07%) |
Aug 25, 2014 | 56.73 | 56.81 | 56.63 | 56.78 | 3,253,042 | +0.12(+0.21%) |
Aug 22, 2014 | 56.79 | 56.82 | 56.63 | 56.66 | 5,093,048 | -0.14(-0.24%) |
Aug 21, 2014 | 56.80 | 56.85 | 56.78 | 56.80 | 3,105,357 | +0.00(+0.00%) |
Aug 20, 2014 | 56.75 | 56.87 | 56.68 | 56.80 | 4,103,693 | +0.04(+0.07%) |
Aug 19, 2014 | 56.80 | 56.81 | 56.72 | 56.75 | 4,564,291 | -0.02(-0.03%) |
Aug 18, 2014 | 56.62 | 56.78 | 56.58 | 56.77 | 8,494,486 | +0.16(+0.29%) |
Aug 15, 2014 | 56.59 | 56.64 | 56.50 | 56.61 | 10,053,668 | +0.11(+0.20%) |
Aug 14, 2014 | 56.41 | 56.55 | 56.40 | 56.49 | 7,055,308 | +0.11(+0.19%) |
Aug 13, 2014 | 56.37 | 56.40 | 56.26 | 56.39 | 8,240,877 | +0.16(+0.29%) |
Aug 12, 2014 | 56.26 | 56.31 | 56.17 | 56.22 | 7,030,784 | -0.01(-0.02%) |
Aug 11, 2014 | 56.05 | 56.27 | 55.97 | 56.24 | 11,477,552 | +0.26(+0.47%) |
Aug 08, 2014 | 55.68 | 56.00 | 55.68 | 55.97 | 5,692,501 | +0.17(+0.31%) |
Aug 07, 2014 | 55.79 | 55.95 | 55.78 | 55.80 | 6,369,737 | +0.04(+0.06%) |
Aug 06, 2014 | 55.60 | 55.81 | 55.59 | 55.76 | 6,924,233 | +0.13(+0.24%) |
Aug 05, 2014 | 55.74 | 55.75 | 55.54 | 55.63 | 6,001,846 | -0.11(-0.19%) |
Aug 04, 2014 | 55.41 | 55.75 | 55.39 | 55.74 | 11,663,646 | +0.34(+0.61%) |
Aug 01, 2014 | 55.40 | 55.59 | 54.97 | 55.40 | 18,179,110 | -0.01(-0.01%) |
Jul 31, 2014 | 55.61 | 55.70 | 55.38 | 55.40 | 12,434,793 | -0.46(-0.82%) |
Jul 30, 2014 | 56.15 | 56.18 | 55.78 | 55.86 | 9,038,864 | -0.23(-0.42%) |
Jul 29, 2014 | 56.21 | 56.31 | 56.08 | 56.09 | 6,471,529 | -0.08(-0.14%) |
Jul 28, 2014 | 56.32 | 56.34 | 56.16 | 56.17 | 8,938,626 | -0.17(-0.30%) |
Jul 25, 2014 | 56.42 | 56.45 | 56.32 | 56.34 | 5,128,210 | -0.10(-0.17%) |
Jul 24, 2014 | 56.36 | 56.49 | 56.31 | 56.43 | 5,156,352 | +0.10(+0.18%) |
Jul 23, 2014 | 56.29 | 56.36 | 56.27 | 56.33 | 3,331,553 | +0.11(+0.19%) |
Jul 22, 2014 | 56.18 | 56.31 | 56.17 | 56.22 | 6,187,821 | +0.08(+0.14%) |
Jul 21, 2014 | 56.22 | 56.24 | 56.09 | 56.15 | 5,185,239 | -0.10(-0.17%) |
Jul 18, 2014 | 56.18 | 56.30 | 56.11 | 56.24 | 3,329,759 | +0.23(+0.42%) |
Jul 17, 2014 | 56.38 | 56.40 | 56.00 | 56.01 | 9,627,517 | -0.40(-0.70%) |
Jul 16, 2014 | 56.56 | 56.56 | 56.39 | 56.40 | 7,118,909 | -0.09(-0.16%) |
Jul 15, 2014 | 56.59 | 56.62 | 56.49 | 56.49 | 4,819,806 | -0.09(-0.16%) |
Jul 14, 2014 | 56.79 | 56.79 | 56.58 | 56.58 | 4,394,394 | -0.02(-0.03%) |
Jul 11, 2014 | 56.51 | 56.63 | 56.51 | 56.60 | 3,457,634 | +0.10(+0.17%) |
Jul 10, 2014 | 56.64 | 56.64 | 56.49 | 56.51 | 10,034,478 | -0.17(-0.31%) |
Jul 09, 2014 | 56.76 | 56.79 | 56.66 | 56.68 | 6,585,655 | -0.04(-0.07%) |
Jul 08, 2014 | 56.76 | 56.78 | 56.71 | 56.72 | 3,397,331 | +0.01(+0.02%) |
Jul 07, 2014 | 56.73 | 56.79 | 56.70 | 56.71 | 3,240,407 | -0.04(-0.07%) |
Jul 03, 2014 | 56.83 | 56.75 | 56.75 | 56.75 | 4,633,835 | -0.08(-0.15%) |
Jul 02, 2014 | 56.84 | 56.91 | 56.80 | 56.84 | 4,706,049 | +0.04(+0.06%) |
Jul 01, 2014 | 56.87 | 56.93 | 56.78 | 56.80 | 5,796,660 | +0.01(+0.03%) |
Jun 30, 2014 | 56.73 | 56.86 | 56.73 | 56.79 | 4,437,527 | -0.05(-0.08%) |
Jun 27, 2014 | 56.85 | 56.86 | 56.78 | 56.83 | 2,854,518 | +0.00(+0.00%) |
Jun 26, 2014 | 56.87 | 56.90 | 56.79 | 56.83 | 3,028,408 | -0.06(-0.10%) |
Jun 25, 2014 | 56.84 | 56.90 | 56.81 | 56.89 | 3,998,506 | +0.08(+0.15%) |
Jun 24, 2014 | 56.83 | 56.91 | 56.81 | 56.81 | 3,061,825 | -0.05(-0.08%) |
Jun 23, 2014 | 56.87 | 56.92 | 56.84 | 56.86 | 2,599,058 | -0.01(-0.01%) |
Jun 20, 2014 | 56.82 | 56.90 | 56.81 | 56.86 | 3,977,089 | +0.05(+0.09%) |
Jun 19, 2014 | 56.83 | 56.85 | 56.76 | 56.81 | 4,832,348 | -0.01(-0.02%) |
Jun 18, 2014 | 56.57 | 56.85 | 56.57 | 56.82 | 7,183,268 | +0.26(+0.45%) |
Jun 17, 2014 | 56.60 | 56.67 | 56.53 | 56.56 | 12,157,042 | -0.04(-0.07%) |
Jun 16, 2014 | 56.62 | 56.67 | 56.60 | 56.61 | 3,134,066 | -0.03(-0.05%) |
Jun 13, 2014 | 56.65 | 56.65 | 56.56 | 56.64 | 2,140,059 | +0.07(+0.12%) |
Jun 12, 2014 | 56.55 | 56.62 | 56.55 | 56.57 | 2,269,944 | -0.04(-0.06%) |
Jun 11, 2014 | 56.59 | 56.62 | 56.53 | 56.61 | 2,849,132 | +0.01(+0.01%) |
Jun 10, 2014 | 56.52 | 56.67 | 56.52 | 56.60 | 3,505,536 | +0.04(+0.06%) |
Jun 06, 2014 | 56.43 | 56.61 | 56.42 | 56.56 | 5,128,610 | +0.16(+0.29%) |
Jun 05, 2014 | 56.32 | 56.42 | 56.27 | 56.40 | 3,410,130 | +0.14(+0.24%) |
Jun 04, 2014 | 56.25 | 56.31 | 56.22 | 56.27 | 4,236,604 | +0.00(+0.00%) |
Jun 03, 2014 | 56.31 | 56.33 | 56.25 | 56.27 | 4,993,181 | +0.01(+0.01%) |
Jun 02, 2014 | 56.44 | 56.52 | 56.25 | 56.26 | 8,797,556 | -0.18(-0.32%) |
May 30, 2014 | 56.40 | 56.45 | 56.37 | 56.44 | 7,487,225 | +0.06(+0.11%) |
May 29, 2014 | 56.35 | 56.41 | 56.31 | 56.38 | 7,973,851 | +0.05(+0.09%) |
May 28, 2014 | 56.32 | 56.35 | 56.30 | 56.33 | 6,575,417 | +0.02(+0.03%) |
May 27, 2014 | 56.27 | 56.32 | 56.24 | 56.31 | 7,384,242 | +0.05(+0.09%) |
May 23, 2014 | 56.21 | 56.26 | 56.26 | 56.26 | 3,855,087 | +0.05(+0.08%) |
May 22, 2014 | 56.21 | 56.25 | 56.17 | 56.21 | 2,426,266 | +0.01(+0.02%) |
May 21, 2014 | 56.25 | 56.27 | 56.11 | 56.20 | 4,927,517 | -0.01(-0.01%) |
May 20, 2014 | 56.27 | 56.28 | 56.20 | 56.20 | 7,064,028 | -0.07(-0.13%) |
May 19, 2014 | 56.17 | 56.32 | 56.12 | 56.27 | 11,638,879 | +0.08(+0.15%) |
May 16, 2014 | 56.11 | 56.20 | 56.04 | 56.19 | 5,363,851 | +0.11(+0.20%) |
May 15, 2014 | 56.17 | 56.17 | 56.02 | 56.08 | 7,057,556 | -0.05(-0.10%) |
May 14, 2014 | 56.05 | 56.17 | 56.05 | 56.13 | 2,899,060 | +0.03(+0.05%) |
May 13, 2014 | 55.98 | 56.19 | 55.96 | 56.10 | 3,256,427 | +0.09(+0.16%) |
May 12, 2014 | 56.04 | 56.04 | 55.95 | 56.01 | 1,891,313 | +0.06(+0.11%) |
May 09, 2014 | 55.91 | 55.99 | 55.90 | 55.95 | 2,924,648 | +0.05(+0.10%) |
May 08, 2014 | 55.98 | 56.00 | 55.87 | 55.90 | 7,615,921 | -0.01(-0.02%) |
May 07, 2014 | 55.87 | 55.97 | 55.85 | 55.91 | 2,657,660 | +0.08(+0.15%) |
May 06, 2014 | 55.91 | 55.91 | 55.80 | 55.83 | 4,324,427 | +0.01(+0.02%) |
May 05, 2014 | 55.68 | 55.86 | 55.67 | 55.82 | 5,963,975 | -0.02(-0.04%) |
May 02, 2014 | 55.84 | 55.84 | 55.72 | 55.84 | 3,614,152 | +0.13(+0.23%) |
May 01, 2014 | 55.82 | 55.85 | 55.71 | 55.71 | 12,331,294 | -0.06(-0.10%) |
Apr 30, 2014 | 55.78 | 55.81 | 55.68 | 55.77 | 7,431,667 | -0.01(-0.02%) |
Apr 29, 2014 | 55.78 | 55.79 | 55.68 | 55.78 | 3,003,246 | +0.08(+0.15%) |
Apr 28, 2014 | 55.72 | 55.74 | 55.64 | 55.70 | 3,220,830 | -0.01(-0.02%) |
Apr 25, 2014 | 55.75 | 55.75 | 55.66 | 55.71 | 2,022,245 | -0.02(-0.03%) |
Apr 24, 2014 | 55.71 | 55.80 | 55.65 | 55.73 | 1,728,441 | +0.01(+0.02%) |
Apr 23, 2014 | 55.71 | 55.83 | 55.68 | 55.71 | 2,692,041 | +0.02(+0.03%) |
Apr 22, 2014 | 55.71 | 55.73 | 55.64 | 55.70 | 4,132,458 | +0.06(+0.11%) |
Apr 21, 2014 | 55.71 | 55.73 | 55.62 | 55.64 | 2,845,794 | +0.00(+0.00%) |
Apr 17, 2014 | 55.67 | 55.64 | 55.64 | 55.64 | 4,134,171 | -0.06(-0.12%) |
Apr 16, 2014 | 55.70 | 55.71 | 55.62 | 55.70 | 5,836,497 | +0.03(+0.05%) |
Apr 15, 2014 | 55.70 | 55.70 | 55.57 | 55.67 | 5,252,594 | +0.06(+0.11%) |
Apr 14, 2014 | 55.47 | 55.65 | 55.47 | 55.61 | 5,677,056 | +0.18(+0.32%) |
Apr 11, 2014 | 55.70 | 55.70 | 55.43 | 55.44 | 12,228,390 | -0.24(-0.42%) |
Apr 10, 2014 | 55.86 | 55.86 | 55.67 | 55.67 | 5,459,021 | -0.16(-0.29%) |
Apr 09, 2014 | 55.74 | 55.84 | 55.68 | 55.83 | 7,412,973 | +0.09(+0.16%) |
Apr 08, 2014 | 55.65 | 55.74 | 55.61 | 55.74 | 4,744,132 | +0.13(+0.23%) |
Apr 07, 2014 | 55.73 | 55.74 | 55.61 | 55.61 | 2,572,881 | -0.12(-0.21%) |
Apr 04, 2014 | 55.67 | 55.78 | 55.65 | 55.73 | 7,705,613 | +0.13(+0.23%) |
Apr 03, 2014 | 55.62 | 55.65 | 55.59 | 55.60 | 4,757,657 | +0.02(+0.04%) |
Apr 02, 2014 | 55.65 | 55.65 | 55.55 | 55.58 | 3,867,130 | -0.06(-0.11%) |
Apr 01, 2014 | 55.59 | 55.64 | 55.55 | 55.64 | 7,637,770 | +0.10(+0.19%) |
Mar 31, 2014 | 55.57 | 55.59 | 55.50 | 55.53 | 4,484,982 | +0.08(+0.15%) |
Mar 28, 2014 | 55.44 | 55.51 | 55.40 | 55.45 | 4,644,568 | +0.09(+0.17%) |
Mar 27, 2014 | 55.40 | 55.44 | 55.34 | 55.36 | 3,722,835 | -0.08(-0.15%) |
Mar 26, 2014 | 55.51 | 55.51 | 55.40 | 55.44 | 6,607,177 | +0.01(+0.02%) |
Mar 25, 2014 | 55.36 | 55.47 | 55.36 | 55.43 | 5,893,025 | +0.11(+0.20%) |
Mar 24, 2014 | 55.42 | 55.42 | 55.28 | 55.31 | 10,174,691 | +0.02(+0.03%) |
Mar 21, 2014 | 55.31 | 55.40 | 55.28 | 55.30 | 10,379,379 | -0.04(-0.06%) |
Mar 20, 2014 | 55.24 | 55.34 | 55.11 | 55.33 | 8,281,514 | +0.19(+0.34%) |
Mar 19, 2014 | 55.42 | 55.46 | 55.03 | 55.14 | 16,969,218 | -0.28(-0.51%) |
Mar 18, 2014 | 55.32 | 55.44 | 55.26 | 55.43 | 4,935,129 | +0.16(+0.30%) |
Mar 17, 2014 | 55.25 | 55.31 | 55.22 | 55.26 | 5,002,374 | +0.08(+0.14%) |
Mar 14, 2014 | 55.24 | 55.31 | 55.15 | 55.19 | 6,948,844 | -0.04(-0.07%) |
Mar 13, 2014 | 55.41 | 55.41 | 55.20 | 55.23 | 8,208,783 | -0.15(-0.27%) |
Mar 12, 2014 | 55.29 | 55.39 | 55.28 | 55.37 | 4,410,728 | +0.09(+0.17%) |
Mar 11, 2014 | 55.39 | 55.40 | 55.27 | 55.28 | 2,750,956 | -0.06(-0.11%) |
Mar 10, 2014 | 55.33 | 55.36 | 55.26 | 55.34 | 3,233,384 | +0.01(+0.01%) |
Mar 07, 2014 | 55.49 | 55.53 | 55.31 | 55.33 | 7,737,075 | -0.21(-0.38%) |
Mar 06, 2014 | 55.67 | 55.70 | 55.52 | 55.54 | 6,922,740 | -0.08(-0.15%) |
Mar 05, 2014 | 55.71 | 55.72 | 55.60 | 55.63 | 7,702,499 | -0.10(-0.18%) |
Mar 04, 2014 | 55.66 | 55.74 | 55.59 | 55.73 | 15,202,441 | +0.20(+0.36%) |
Mar 03, 2014 | 55.52 | 55.60 | 55.37 | 55.53 | 16,128,128 | -0.05(-0.09%) |
Feb 28, 2014 | 55.51 | 55.63 | 55.45 | 55.58 | 6,694,291 | +0.06(+0.11%) |
Feb 27, 2014 | 55.41 | 55.53 | 55.41 | 55.52 | 7,476,607 | +0.11(+0.19%) |
Feb 26, 2014 | 55.37 | 55.41 | 55.33 | 55.41 | 4,649,436 | +0.09(+0.17%) |
Feb 25, 2014 | 55.27 | 55.34 | 55.26 | 55.32 | 5,088,503 | +0.06(+0.12%) |
Feb 24, 2014 | 55.20 | 55.29 | 55.13 | 55.26 | 6,041,336 | +0.12(+0.22%) |
Feb 21, 2014 | 55.09 | 55.17 | 55.09 | 55.13 | 4,397,546 | +0.05(+0.08%) |
Feb 20, 2014 | 54.97 | 55.09 | 54.96 | 55.09 | 6,416,969 | +0.17(+0.31%) |
Feb 19, 2014 | 55.10 | 55.15 | 54.90 | 54.92 | 12,417,639 | -0.14(-0.26%) |
Feb 18, 2014 | 54.93 | 55.09 | 54.93 | 55.06 | 6,378,849 | +0.08(+0.14%) |
Feb 14, 2014 | 54.86 | 54.98 | 54.98 | 54.98 | 3,687,176 | +0.09(+0.16%) |
Feb 13, 2014 | 54.71 | 54.90 | 54.71 | 54.89 | 5,255,298 | +0.16(+0.29%) |
Feb 12, 2014 | 54.84 | 54.87 | 54.72 | 54.73 | 4,154,206 | -0.09(-0.16%) |
Feb 11, 2014 | 54.76 | 54.89 | 54.71 | 54.82 | 6,565,896 | +0.09(+0.17%) |
Feb 10, 2014 | 54.69 | 54.76 | 54.63 | 54.73 | 8,844,195 | +0.04(+0.06%) |
Feb 07, 2014 | 54.48 | 54.69 | 54.48 | 54.69 | 9,078,991 | +0.28(+0.51%) |
Feb 06, 2014 | 54.32 | 54.43 | 54.25 | 54.42 | 5,851,359 | +0.19(+0.36%) |
Feb 05, 2014 | 54.23 | 54.27 | 54.17 | 54.23 | 6,649,476 | +0.00(+0.00%) |
Feb 04, 2014 | 54.30 | 54.33 | 54.20 | 54.23 | 8,961,478 | +0.06(+0.12%) |
Feb 03, 2014 | 54.46 | 54.46 | 54.04 | 54.16 | 27,586,046 | -0.16(-0.30%) |
Jan 31, 2014 | 54.25 | 54.39 | 54.25 | 54.32 | 13,315,068 | -0.02(-0.03%) |
Jan 30, 2014 | 54.35 | 54.43 | 54.30 | 54.34 | 6,760,181 | +0.09(+0.17%) |
Jan 29, 2014 | 54.32 | 54.33 | 54.24 | 54.25 | 9,924,604 | -0.16(-0.30%) |
Jan 28, 2014 | 54.24 | 54.46 | 54.20 | 54.41 | 9,257,419 | +0.24(+0.44%) |
Jan 27, 2014 | 54.27 | 54.31 | 54.15 | 54.17 | 9,411,706 | -0.02(-0.03%) |
Jan 24, 2014 | 54.45 | 54.45 | 54.17 | 54.19 | 13,026,691 | -0.36(-0.66%) |
Jan 23, 2014 | 54.63 | 54.65 | 54.52 | 54.55 | 8,564,657 | -0.07(-0.13%) |
Jan 22, 2014 | 54.72 | 54.73 | 54.60 | 54.62 | 5,553,762 | -0.08(-0.15%) |
Jan 21, 2014 | 54.70 | 54.73 | 54.66 | 54.70 | 3,529,069 | +0.07(+0.13%) |
Jan 17, 2014 | 54.66 | 54.63 | 54.63 | 54.63 | 3,763,191 | +0.01(+0.02%) |
Jan 16, 2014 | 54.64 | 54.66 | 54.60 | 54.62 | 2,178,773 | -0.02(-0.04%) |
Jan 15, 2014 | 54.53 | 54.64 | 54.53 | 54.64 | 3,085,346 | +0.11(+0.20%) |
Jan 14, 2014 | 54.46 | 54.57 | 54.46 | 54.53 | 4,522,741 | +0.08(+0.15%) |
Jan 13, 2014 | 54.50 | 54.53 | 54.42 | 54.45 | 8,096,338 | -0.06(-0.11%) |
Jan 10, 2014 | 54.42 | 54.51 | 54.38 | 54.51 | 4,160,751 | +0.16(+0.30%) |
Jan 09, 2014 | 54.32 | 54.35 | 54.29 | 54.35 | 5,212,404 | +0.08(+0.15%) |
Jan 08, 2014 | 54.30 | 54.34 | 54.25 | 54.27 | 7,793,820 | -0.04(-0.06%) |
Jan 07, 2014 | 54.31 | 54.36 | 54.27 | 54.30 | 6,785,544 | +0.00(+0.00%) |
Jan 06, 2014 | 54.27 | 54.31 | 54.21 | 54.30 | 4,501,914 | +0.12(+0.22%) |
Jan 03, 2014 | 54.17 | 54.24 | 54.14 | 54.18 | 3,267,045 | -0.02(-0.03%) |
Jan 02, 2014 | 54.10 | 54.21 | 54.01 | 54.20 | 12,723,933 | +0.09(+0.17%) |
Dec 31, 2013 | 54.09 | 54.11 | 54.11 | 54.11 | 4,142,720 | +0.03(+0.06%) |
Dec 30, 2013 | 54.04 | 54.10 | 53.99 | 54.07 | 3,241,887 | +0.05(+0.09%) |
Dec 27, 2013 | 54.05 | 54.05 | 53.97 | 54.03 | 2,329,900 | -0.01(-0.01%) |
Dec 26, 2013 | 53.95 | 54.04 | 53.95 | 54.03 | 2,707,743 | +0.05(+0.09%) |
Dec 24, 2013 | 53.96 | 54.03 | 53.96 | 53.98 | 2,211,038 | -0.03(-0.05%) |
Dec 23, 2013 | 53.96 | 54.10 | 53.91 | 54.01 | 9,525,705 | +0.04(+0.08%) |
Dec 20, 2013 | 53.94 | 53.97 | 53.87 | 53.97 | 21,985,914 | +0.03(+0.06%) |
Dec 19, 2013 | 53.91 | 53.96 | 53.85 | 53.94 | 9,964,000 | -0.06(-0.11%) |
Dec 18, 2013 | 53.91 | 54.07 | 53.76 | 53.99 | 8,441,957 | +0.09(+0.17%) |
Dec 17, 2013 | 53.90 | 53.95 | 53.84 | 53.90 | 4,830,366 | +0.01(+0.01%) |
Dec 16, 2013 | 53.83 | 53.93 | 53.83 | 53.90 | 5,362,706 | +0.05(+0.09%) |
Dec 13, 2013 | 53.83 | 53.89 | 53.78 | 53.85 | 6,078,273 | +0.09(+0.16%) |
Dec 12, 2013 | 53.87 | 53.91 | 53.76 | 53.76 | 7,363,241 | -0.10(-0.18%) |
Dec 11, 2013 | 54.02 | 54.02 | 53.78 | 53.86 | 6,187,849 | -0.16(-0.30%) |
Dec 10, 2013 | 54.02 | 54.05 | 53.96 | 54.02 | 2,540,094 | +0.00(+0.00%) |
Dec 09, 2013 | 53.94 | 54.05 | 53.85 | 54.02 | 7,440,738 | +0.20(+0.37%) |
Dec 06, 2013 | 53.81 | 53.90 | 53.70 | 53.83 | 4,292,164 | +0.15(+0.28%) |
Dec 05, 2013 | 53.72 | 53.77 | 53.64 | 53.67 | 9,237,997 | -0.04(-0.08%) |
Dec 04, 2013 | 53.76 | 53.83 | 53.64 | 53.72 | 5,306,892 | -0.14(-0.26%) |
Dec 03, 2013 | 53.83 | 53.91 | 53.77 | 53.85 | 4,668,922 | -0.05(-0.10%) |
Dec 02, 2013 | 53.84 | 53.92 | 53.82 | 53.91 | 9,916,609 | +0.02(+0.03%) |
Nov 29, 2013 | 53.84 | 53.91 | 53.83 | 53.89 | 1,661,969 | +0.06(+0.11%) |
Nov 27, 2013 | 54.02 | 54.02 | 53.82 | 53.83 | 3,198,915 | -0.03(-0.06%) |
Nov 26, 2013 | 53.77 | 53.90 | 53.73 | 53.87 | 4,915,076 | +0.04(+0.08%) |
Nov 25, 2013 | 53.76 | 53.84 | 53.68 | 53.83 | 4,878,074 | +0.08(+0.15%) |
Nov 22, 2013 | 53.68 | 53.76 | 53.64 | 53.74 | 2,858,963 | +0.04(+0.08%) |
Nov 21, 2013 | 53.55 | 53.70 | 53.51 | 53.70 | 3,286,529 | +0.18(+0.34%) |
Nov 20, 2013 | 53.55 | 53.69 | 53.46 | 53.52 | 4,282,856 | -0.05(-0.10%) |
Nov 19, 2013 | 53.57 | 53.65 | 53.53 | 53.57 | 2,454,316 | -0.02(-0.04%) |
Nov 18, 2013 | 53.78 | 53.79 | 53.55 | 53.59 | 6,404,842 | -0.16(-0.29%) |
Nov 15, 2013 | 53.68 | 53.75 | 53.62 | 53.75 | 5,184,600 | +0.08(+0.15%) |
Nov 14, 2013 | 53.50 | 53.68 | 53.45 | 53.67 | 7,309,703 | +0.36(+0.67%) |
Nov 12, 2013 | 53.39 | 53.41 | 53.28 | 53.31 | 3,725,178 | -0.07(-0.14%) |
Nov 11, 2013 | 53.61 | 53.61 | 53.38 | 53.39 | 2,786,833 | -0.20(-0.38%) |
Nov 08, 2013 | 53.47 | 53.62 | 53.45 | 53.59 | 7,265,590 | -0.09(-0.17%) |
Nov 07, 2013 | 53.70 | 53.72 | 53.60 | 53.68 | 8,320,239 | +0.03(+0.06%) |
Nov 06, 2013 | 53.58 | 53.65 | 53.54 | 53.65 | 8,557,471 | +0.16(+0.29%) |
Nov 05, 2013 | 53.60 | 53.60 | 53.49 | 53.49 | 4,675,846 | -0.14(-0.27%) |
Nov 04, 2013 | 53.69 | 53.69 | 53.61 | 53.64 | 3,166,934 | +0.09(+0.17%) |