Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 59.23 | 59.23 | 58.59 | 59.21 | 13,450,999 | +0.86(+1.47%) |
Oct 30, 2014 | 57.81 | 58.52 | 57.72 | 58.35 | 7,045,712 | +0.36(+0.62%) |
Oct 29, 2014 | 57.69 | 58.06 | 57.55 | 57.99 | 7,153,035 | +0.24(+0.42%) |
Oct 28, 2014 | 57.46 | 57.79 | 57.31 | 57.75 | 8,385,799 | +0.55(+0.96%) |
Oct 27, 2014 | 57.21 | 57.32 | 57.32 | 57.20 | 6,319,762 | -0.12(-0.21%) |
Oct 24, 2014 | 56.88 | 57.33 | 56.50 | 57.32 | 8,272,176 | +0.65(+1.14%) |
Oct 23, 2014 | 56.56 | 56.87 | 56.37 | 56.67 | 12,927,877 | +0.63(+1.13%) |
Oct 22, 2014 | 56.57 | 56.64 | 56.00 | 56.04 | 9,451,111 | -0.52(-0.93%) |
Oct 21, 2014 | 55.76 | 56.65 | 55.68 | 56.56 | 11,580,676 | +1.30(+2.35%) |
Oct 20, 2014 | 54.34 | 55.28 | 54.30 | 55.26 | 8,607,939 | +0.63(+1.16%) |
Oct 17, 2014 | 54.34 | 54.96 | 53.95 | 54.63 | 11,230,253 | +0.97(+1.81%) |
Oct 16, 2014 | 52.67 | 53.84 | 52.31 | 53.65 | 15,907,499 | -0.05(-0.08%) |
Oct 15, 2014 | 53.62 | 54.78 | 52.99 | 53.70 | 19,734,596 | -0.50(-0.92%) |
Oct 14, 2014 | 54.11 | 54.83 | 53.80 | 54.20 | 13,906,936 | +0.87(+1.63%) |
Oct 13, 2014 | 53.68 | 54.68 | 52.98 | 53.33 | 14,250,301 | -0.38(-0.72%) |
Oct 10, 2014 | 55.45 | 55.76 | 53.70 | 53.71 | 23,014,438 | -2.16(-3.86%) |
Oct 09, 2014 | 56.73 | 56.79 | 55.77 | 55.87 | 13,146,199 | -0.84(-1.48%) |
Oct 08, 2014 | 55.39 | 56.90 | 55.22 | 56.71 | 13,075,368 | +1.27(+2.29%) |
Oct 07, 2014 | 55.98 | 56.13 | 55.42 | 55.44 | 10,928,386 | -0.92(-1.63%) |
Oct 06, 2014 | 56.56 | 56.56 | 56.04 | 56.36 | 8,243,809 | -0.10(-0.18%) |
Oct 03, 2014 | 55.72 | 56.71 | 55.71 | 56.46 | 10,578,862 | +0.91(+1.64%) |
Oct 02, 2014 | 55.91 | 55.91 | 55.18 | 55.55 | 9,930,270 | -0.17(-0.30%) |
Oct 01, 2014 | 56.29 | 56.42 | 55.69 | 55.72 | 12,064,737 | -0.67(-1.19%) |
Sep 30, 2014 | 56.35 | 56.63 | 55.89 | 56.39 | 11,794,030 | -0.04(-0.07%) |
Sep 29, 2014 | 56.28 | 56.62 | 55.93 | 56.43 | 8,792,037 | -0.18(-0.32%) |
Sep 26, 2014 | 56.25 | 56.66 | 55.94 | 56.61 | 9,038,232 | +0.19(+0.33%) |
Sep 25, 2014 | 57.34 | 57.40 | 56.35 | 56.42 | 9,893,600 | -1.08(-1.88%) |
Sep 24, 2014 | 57.05 | 57.50 | 56.88 | 57.50 | 8,085,264 | +0.31(+0.54%) |
Sep 23, 2014 | 57.49 | 57.75 | 57.18 | 57.19 | 11,653,603 | -0.35(-0.60%) |
Sep 22, 2014 | 56.93 | 57.57 | 56.77 | 57.54 | 13,853,665 | +0.57(+1.01%) |
Sep 19, 2014 | 58.07 | 58.07 | 56.86 | 56.96 | 20,414,190 | -0.69(-1.19%) |
Sep 18, 2014 | 57.25 | 57.66 | 57.19 | 57.65 | 9,646,431 | +0.46(+0.80%) |
Sep 17, 2014 | 57.06 | 57.45 | 56.77 | 57.19 | 9,576,230 | +0.09(+0.16%) |
Sep 16, 2014 | 56.62 | 57.29 | 56.49 | 57.10 | 9,971,516 | +0.48(+0.84%) |
Sep 15, 2014 | 56.94 | 57.00 | 56.56 | 56.62 | 8,800,925 | -0.19(-0.33%) |
Sep 12, 2014 | 57.17 | 57.20 | 56.72 | 56.81 | 11,017,727 | -0.59(-1.02%) |
Sep 11, 2014 | 57.00 | 57.41 | 56.71 | 57.40 | 9,147,251 | +0.14(+0.24%) |
Sep 10, 2014 | 57.17 | 57.51 | 57.14 | 57.27 | 8,649,681 | +0.07(+0.12%) |
Sep 09, 2014 | 57.24 | 57.40 | 56.95 | 57.20 | 8,315,391 | -0.05(-0.08%) |
Sep 08, 2014 | 56.93 | 57.50 | 56.93 | 57.24 | 8,335,534 | +0.07(+0.12%) |
Sep 05, 2014 | 56.56 | 57.20 | 56.48 | 57.17 | 11,233,813 | +0.53(+0.93%) |
Sep 04, 2014 | 56.73 | 56.98 | 56.28 | 56.65 | 11,153,948 | +0.17(+0.29%) |
Sep 03, 2014 | 56.92 | 57.09 | 56.43 | 56.48 | 12,982,555 | -0.13(-0.23%) |
Sep 02, 2014 | 57.26 | 57.38 | 56.38 | 56.61 | 13,030,155 | -0.78(-1.37%) |
Aug 29, 2014 | 57.77 | 57.39 | 57.39 | 57.39 | 8,597,006 | +0.14(+0.24%) |
Aug 28, 2014 | 57.52 | 57.67 | 57.23 | 57.26 | 6,991,447 | -0.47(-0.82%) |
Aug 27, 2014 | 57.87 | 57.90 | 57.37 | 57.73 | 10,461,150 | -0.03(-0.05%) |
Aug 26, 2014 | 57.62 | 57.83 | 57.20 | 57.76 | 9,004,936 | +0.31(+0.55%) |
Aug 25, 2014 | 57.88 | 57.98 | 57.25 | 57.45 | 6,337,439 | -0.17(-0.30%) |
Aug 22, 2014 | 57.53 | 57.92 | 57.53 | 57.62 | 6,776,303 | +0.04(+0.07%) |
Aug 21, 2014 | 57.46 | 57.98 | 57.34 | 57.58 | 11,528,130 | +0.25(+0.43%) |
Aug 20, 2014 | 55.91 | 57.48 | 55.91 | 57.33 | 16,163,753 | +0.98(+1.74%) |
Aug 19, 2014 | 56.29 | 56.42 | 56.18 | 56.35 | 10,535,902 | +0.07(+0.13%) |
Aug 18, 2014 | 56.12 | 56.33 | 55.97 | 56.27 | 6,906,615 | +0.47(+0.83%) |
Aug 15, 2014 | 56.35 | 56.35 | 55.50 | 55.81 | 13,058,682 | -0.26(-0.47%) |
Aug 14, 2014 | 56.07 | 56.24 | 55.95 | 56.07 | 8,642,481 | +0.20(+0.35%) |
Aug 13, 2014 | 55.94 | 55.99 | 55.53 | 55.88 | 9,403,997 | +0.27(+0.49%) |
Aug 12, 2014 | 56.15 | 56.20 | 55.43 | 55.61 | 10,386,187 | -0.44(-0.79%) |
Aug 11, 2014 | 55.65 | 56.24 | 55.44 | 56.05 | 11,757,549 | +0.64(+1.15%) |
Aug 08, 2014 | 54.54 | 55.47 | 54.38 | 55.41 | 12,198,873 | +1.04(+1.92%) |
Aug 07, 2014 | 54.96 | 55.01 | 54.26 | 54.37 | 12,535,936 | -0.30(-0.55%) |
Aug 06, 2014 | 54.32 | 54.86 | 54.12 | 54.67 | 9,765,422 | +0.11(+0.19%) |
Aug 05, 2014 | 54.90 | 55.01 | 54.42 | 54.56 | 13,733,282 | -0.38(-0.70%) |
Aug 04, 2014 | 54.65 | 55.10 | 54.62 | 54.95 | 17,368,710 | +0.53(+0.98%) |
Aug 01, 2014 | 55.25 | 55.39 | 53.87 | 54.41 | 20,270,862 | -0.88(-1.59%) |
Jul 31, 2014 | 56.54 | 56.70 | 55.24 | 55.29 | 20,268,948 | -1.74(-3.05%) |
Jul 30, 2014 | 56.76 | 57.17 | 56.36 | 57.03 | 14,301,487 | +0.55(+0.97%) |
Jul 29, 2014 | 56.74 | 56.96 | 56.45 | 56.48 | 15,100,180 | -0.39(-0.69%) |
Jul 28, 2014 | 57.08 | 57.19 | 56.65 | 56.87 | 14,584,592 | -0.20(-0.35%) |
Jul 25, 2014 | 57.00 | 57.44 | 56.87 | 57.08 | 18,098,988 | -0.05(-0.09%) |
Jul 24, 2014 | 58.20 | 58.23 | 56.75 | 57.13 | 50,299,140 | -4.07(-6.65%) |
Jul 23, 2014 | 61.42 | 61.48 | 61.07 | 61.20 | 12,961,626 | +0.05(+0.09%) |
Jul 22, 2014 | 60.07 | 61.41 | 60.00 | 61.15 | 14,293,004 | +1.40(+2.33%) |
Jul 21, 2014 | 59.56 | 59.98 | 59.34 | 59.76 | 10,165,936 | +0.21(+0.35%) |
Jul 18, 2014 | 58.91 | 59.58 | 58.69 | 59.55 | 11,175,564 | +0.96(+1.64%) |
Jul 17, 2014 | 59.34 | 59.41 | 58.41 | 58.59 | 16,728,427 | -1.13(-1.90%) |
Jul 16, 2014 | 59.79 | 59.96 | 59.69 | 59.72 | 8,351,357 | +0.13(+0.23%) |
Jul 15, 2014 | 59.55 | 59.94 | 59.37 | 59.58 | 7,978,265 | -0.06(-0.10%) |
Jul 14, 2014 | 59.58 | 59.84 | 59.54 | 59.64 | 10,092,186 | -0.06(-0.10%) |
Jul 11, 2014 | 59.93 | 60.15 | 59.37 | 59.70 | 11,505,548 | -0.62(-1.03%) |
Jul 10, 2014 | 59.95 | 60.51 | 59.85 | 60.33 | 6,786,382 | -0.26(-0.42%) |
Jul 09, 2014 | 60.84 | 60.84 | 60.28 | 60.58 | 6,592,438 | +0.09(+0.15%) |
Jul 08, 2014 | 60.48 | 60.64 | 60.32 | 60.49 | 10,376,631 | -0.13(-0.21%) |
Jul 07, 2014 | 60.51 | 60.72 | 60.16 | 60.62 | 7,815,056 | -0.13(-0.21%) |
Jul 03, 2014 | 60.38 | 60.75 | 60.75 | 60.75 | 7,647,273 | +0.62(+1.02%) |
Jul 02, 2014 | 59.86 | 60.33 | 59.78 | 60.13 | 7,220,216 | +0.33(+0.55%) |
Jul 01, 2014 | 59.52 | 59.87 | 59.20 | 59.80 | 7,818,604 | +0.40(+0.67%) |
Jun 30, 2014 | 59.37 | 59.55 | 58.99 | 59.40 | 8,719,754 | +0.16(+0.27%) |
Jun 27, 2014 | 58.93 | 59.28 | 58.64 | 59.24 | 10,310,150 | +0.16(+0.28%) |
Jun 26, 2014 | 58.80 | 59.35 | 58.56 | 59.08 | 10,024,961 | +0.54(+0.92%) |
Jun 25, 2014 | 58.88 | 58.91 | 58.44 | 58.54 | 14,178,350 | -0.55(-0.93%) |
Jun 24, 2014 | 59.48 | 59.91 | 59.01 | 59.09 | 14,190,099 | -0.49(-0.82%) |
Jun 23, 2014 | 59.73 | 60.00 | 59.49 | 59.58 | 8,189,700 | -0.32(-0.54%) |
Jun 20, 2014 | 59.99 | 59.99 | 59.58 | 59.90 | 15,836,886 | +0.08(+0.14%) |
Jun 19, 2014 | 59.48 | 59.85 | 59.40 | 59.82 | 9,017,937 | +0.42(+0.71%) |
Jun 18, 2014 | 59.76 | 59.76 | 58.98 | 59.40 | 9,685,222 | +0.02(+0.04%) |
Jun 17, 2014 | 58.83 | 59.57 | 58.80 | 59.37 | 9,058,726 | +0.38(+0.65%) |
Jun 16, 2014 | 59.12 | 59.55 | 58.84 | 58.99 | 13,455,982 | -0.34(-0.58%) |
Jun 13, 2014 | 59.60 | 59.87 | 59.20 | 59.34 | 9,919,844 | -0.17(-0.29%) |
Jun 12, 2014 | 59.35 | 59.82 | 59.11 | 59.51 | 10,026,247 | +0.10(+0.16%) |
Jun 11, 2014 | 59.25 | 59.63 | 58.83 | 59.41 | 9,458,797 | +0.02(+0.04%) |
Jun 10, 2014 | 59.97 | 59.97 | 59.36 | 59.39 | 11,371,243 | -0.90(-1.49%) |
Jun 06, 2014 | 60.15 | 60.38 | 59.85 | 60.29 | 8,517,316 | +0.54(+0.90%) |
Jun 05, 2014 | 59.88 | 59.95 | 59.37 | 59.75 | 12,208,049 | -0.20(-0.33%) |
Jun 04, 2014 | 60.24 | 60.29 | 59.78 | 59.94 | 8,876,782 | -0.36(-0.60%) |
Jun 03, 2014 | 60.14 | 60.51 | 59.97 | 60.30 | 9,859,584 | -0.06(-0.10%) |
Jun 02, 2014 | 60.50 | 60.60 | 60.03 | 60.36 | 9,619,665 | +0.34(+0.56%) |
May 30, 2014 | 59.94 | 60.08 | 59.63 | 60.03 | 9,832,910 | +0.19(+0.32%) |
May 29, 2014 | 60.12 | 60.12 | 59.60 | 59.83 | 12,991,152 | -0.02(-0.04%) |
May 28, 2014 | 59.84 | 60.24 | 59.81 | 59.85 | 10,243,969 | -0.18(-0.30%) |
May 27, 2014 | 59.64 | 60.06 | 59.61 | 60.03 | 10,720,076 | +0.43(+0.73%) |
May 23, 2014 | 59.67 | 59.60 | 59.60 | 59.60 | 6,139,257 | +0.03(+0.05%) |
May 22, 2014 | 59.30 | 59.63 | 59.26 | 59.57 | 5,753,866 | +0.12(+0.21%) |
May 21, 2014 | 59.07 | 59.67 | 59.03 | 59.44 | 10,281,723 | -0.14(-0.24%) |
May 20, 2014 | 59.65 | 59.95 | 59.33 | 59.58 | 11,275,553 | +0.04(+0.06%) |
May 19, 2014 | 59.11 | 59.68 | 59.09 | 59.55 | 7,222,521 | +0.29(+0.49%) |
May 16, 2014 | 59.47 | 59.52 | 58.76 | 59.26 | 11,227,258 | -0.27(-0.45%) |
May 15, 2014 | 59.94 | 60.29 | 59.08 | 59.53 | 13,836,669 | -0.47(-0.78%) |
May 14, 2014 | 59.56 | 60.43 | 59.56 | 60.00 | 11,016,791 | +0.03(+0.05%) |
May 13, 2014 | 59.63 | 59.98 | 59.53 | 59.97 | 7,830,539 | +0.30(+0.50%) |
May 12, 2014 | 59.48 | 59.78 | 59.41 | 59.67 | 8,831,505 | +0.35(+0.59%) |
May 09, 2014 | 59.64 | 59.64 | 58.63 | 59.32 | 7,996,450 | +0.00(+0.00%) |
May 08, 2014 | 59.20 | 59.76 | 58.91 | 59.32 | 9,907,902 | +0.13(+0.22%) |
May 07, 2014 | 59.48 | 59.64 | 58.52 | 59.19 | 11,785,427 | +0.01(+0.02%) |
May 06, 2014 | 59.11 | 59.41 | 58.76 | 59.17 | 10,657,090 | -0.19(-0.31%) |
May 05, 2014 | 58.76 | 59.63 | 58.58 | 59.36 | 10,290,710 | +0.43(+0.72%) |
May 02, 2014 | 59.17 | 59.17 | 58.57 | 58.94 | 8,126,158 | +0.00(+0.00%) |
May 01, 2014 | 58.59 | 59.31 | 58.59 | 58.94 | 9,368,659 | +0.21(+0.36%) |
Apr 30, 2014 | 58.61 | 58.84 | 58.30 | 58.73 | 12,641,296 | +0.14(+0.24%) |
Apr 29, 2014 | 58.67 | 58.95 | 58.37 | 58.59 | 10,759,470 | +0.35(+0.60%) |
Apr 28, 2014 | 58.20 | 58.64 | 57.73 | 58.23 | 16,840,282 | +0.33(+0.57%) |
Apr 25, 2014 | 57.89 | 58.11 | 57.70 | 57.91 | 14,085,945 | -0.19(-0.33%) |
Apr 24, 2014 | 57.82 | 58.66 | 57.28 | 58.10 | 30,407,432 | -2.12(-3.52%) |
Apr 23, 2014 | 60.44 | 60.44 | 59.81 | 60.22 | 16,607,627 | +0.07(+0.12%) |
Apr 22, 2014 | 60.56 | 60.69 | 60.12 | 60.14 | 10,672,055 | -0.24(-0.40%) |
Apr 21, 2014 | 60.58 | 60.93 | 60.11 | 60.38 | 7,992,387 | -0.29(-0.48%) |
Apr 17, 2014 | 59.79 | 60.67 | 60.67 | 60.67 | 14,161,466 | +0.85(+1.42%) |
Apr 16, 2014 | 59.68 | 59.90 | 59.26 | 59.82 | 9,185,564 | +0.51(+0.87%) |
Apr 15, 2014 | 58.94 | 59.64 | 58.57 | 59.31 | 11,768,566 | +0.26(+0.44%) |
Apr 14, 2014 | 58.72 | 59.09 | 58.22 | 59.05 | 10,935,170 | +0.84(+1.45%) |
Apr 11, 2014 | 57.85 | 58.85 | 57.85 | 58.20 | 12,449,641 | -0.04(-0.08%) |
Apr 10, 2014 | 59.76 | 59.91 | 58.09 | 58.25 | 13,513,008 | -1.39(-2.33%) |
Apr 09, 2014 | 59.14 | 59.64 | 58.83 | 59.64 | 11,318,981 | +0.78(+1.32%) |
Apr 08, 2014 | 57.98 | 58.90 | 57.81 | 58.86 | 12,119,910 | +0.60(+1.04%) |
Apr 07, 2014 | 58.20 | 59.14 | 57.90 | 58.26 | 13,285,897 | -0.34(-0.57%) |
Apr 04, 2014 | 60.50 | 60.70 | 58.54 | 58.59 | 15,079,065 | -1.51(-2.51%) |
Apr 03, 2014 | 59.85 | 60.66 | 59.85 | 60.10 | 11,651,831 | +0.31(+0.51%) |
Apr 02, 2014 | 59.67 | 59.88 | 59.50 | 59.79 | 9,921,600 | +0.03(+0.05%) |
Apr 01, 2014 | 59.26 | 59.81 | 58.94 | 59.76 | 13,985,528 | +0.93(+1.57%) |
Mar 31, 2014 | 59.31 | 59.40 | 58.80 | 58.84 | 9,385,939 | -0.31(-0.53%) |
Mar 28, 2014 | 59.32 | 59.32 | 58.27 | 59.15 | 11,460,569 | +0.17(+0.29%) |
Mar 27, 2014 | 58.51 | 59.48 | 58.43 | 58.98 | 13,835,731 | +0.55(+0.94%) |
Mar 26, 2014 | 58.81 | 59.41 | 58.43 | 58.43 | 18,929,024 | -0.19(-0.32%) |
Mar 25, 2014 | 58.29 | 58.76 | 58.19 | 58.61 | 10,816,988 | +0.61(+1.05%) |
Mar 24, 2014 | 58.53 | 58.72 | 57.68 | 58.00 | 15,063,702 | -0.34(-0.58%) |
Mar 21, 2014 | 58.97 | 58.97 | 57.83 | 58.34 | 36,825,492 | +0.07(+0.12%) |
Mar 20, 2014 | 57.29 | 58.47 | 57.23 | 58.27 | 13,735,283 | +0.97(+1.69%) |
Mar 19, 2014 | 57.62 | 57.88 | 57.01 | 57.31 | 10,426,710 | -0.48(-0.83%) |
Mar 18, 2014 | 57.59 | 58.01 | 57.38 | 57.79 | 10,604,017 | +0.32(+0.56%) |
Mar 17, 2014 | 56.50 | 57.68 | 56.35 | 57.47 | 18,526,278 | +1.70(+3.05%) |
Mar 14, 2014 | 56.13 | 56.64 | 55.59 | 55.76 | 14,090,808 | -0.66(-1.18%) |
Mar 13, 2014 | 57.45 | 57.54 | 56.25 | 56.43 | 11,876,198 | -1.00(-1.74%) |
Mar 12, 2014 | 57.15 | 57.56 | 56.94 | 57.43 | 9,238,774 | +0.19(+0.34%) |
Mar 11, 2014 | 57.52 | 57.60 | 57.14 | 57.23 | 11,063,526 | -0.27(-0.47%) |
Mar 10, 2014 | 57.29 | 57.50 | 57.12 | 57.50 | 10,301,362 | +0.21(+0.36%) |
Mar 07, 2014 | 57.53 | 57.60 | 57.03 | 57.29 | 9,763,890 | -0.16(-0.27%) |
Mar 06, 2014 | 57.45 | 57.59 | 57.11 | 57.45 | 10,328,807 | +0.25(+0.43%) |
Mar 05, 2014 | 57.03 | 57.42 | 56.55 | 57.20 | 8,980,758 | +0.42(+0.74%) |
Mar 04, 2014 | 56.33 | 57.29 | 56.22 | 56.79 | 18,110,124 | +1.85(+3.37%) |
Mar 03, 2014 | 55.68 | 55.69 | 54.50 | 54.94 | 15,148,742 | -0.98(-1.75%) |
Feb 28, 2014 | 56.00 | 56.02 | 55.59 | 55.91 | 12,727,377 | +0.07(+0.13%) |
Feb 27, 2014 | 55.62 | 55.89 | 55.33 | 55.84 | 12,741,264 | +0.10(+0.19%) |
Feb 26, 2014 | 55.81 | 56.07 | 55.62 | 55.74 | 7,453,063 | +0.10(+0.19%) |
Feb 25, 2014 | 56.16 | 56.35 | 55.51 | 55.63 | 9,388,996 | -0.39(-0.69%) |
Feb 24, 2014 | 56.31 | 56.43 | 55.99 | 56.02 | 12,376,846 | -0.13(-0.24%) |
Feb 21, 2014 | 56.57 | 56.85 | 56.13 | 56.15 | 11,768,916 | -0.25(-0.45%) |
Feb 20, 2014 | 56.41 | 56.59 | 56.20 | 56.40 | 9,503,698 | +0.13(+0.24%) |
Feb 19, 2014 | 55.97 | 56.43 | 55.78 | 56.27 | 11,208,747 | +0.13(+0.22%) |
Feb 18, 2014 | 56.63 | 56.63 | 56.09 | 56.14 | 11,916,560 | -0.51(-0.89%) |
Feb 14, 2014 | 56.45 | 56.65 | 56.65 | 56.65 | 11,210,564 | -0.12(-0.21%) |
Feb 13, 2014 | 56.44 | 57.00 | 56.44 | 56.77 | 12,182,201 | +0.01(+0.03%) |
Feb 12, 2014 | 56.19 | 56.92 | 56.19 | 56.75 | 15,483,117 | +0.59(+1.06%) |
Feb 11, 2014 | 55.56 | 56.24 | 55.35 | 56.16 | 11,938,261 | +0.69(+1.25%) |
Feb 10, 2014 | 55.10 | 55.50 | 54.87 | 55.47 | 10,187,280 | +0.21(+0.38%) |
Feb 07, 2014 | 54.51 | 55.30 | 54.36 | 55.26 | 12,125,647 | +0.87(+1.60%) |
Feb 06, 2014 | 54.02 | 54.46 | 53.71 | 54.39 | 10,991,866 | +0.65(+1.20%) |
Feb 05, 2014 | 53.54 | 53.96 | 53.49 | 53.75 | 14,099,204 | -0.10(-0.19%) |
Feb 04, 2014 | 54.51 | 54.55 | 53.67 | 53.85 | 15,702,510 | -0.60(-1.10%) |
Feb 03, 2014 | 54.71 | 54.92 | 54.16 | 54.45 | 21,381,516 | -0.67(-1.21%) |
Jan 31, 2014 | 53.98 | 55.32 | 53.93 | 55.12 | 20,765,266 | +0.71(+1.31%) |
Jan 30, 2014 | 53.95 | 54.51 | 53.45 | 54.41 | 23,677,410 | +1.59(+3.01%) |
Jan 29, 2014 | 53.03 | 53.53 | 52.71 | 52.82 | 21,448,634 | -0.65(-1.21%) |
Jan 28, 2014 | 53.47 | 54.32 | 53.28 | 53.46 | 24,485,342 | -0.90(-1.65%) |
Jan 27, 2014 | 54.96 | 55.22 | 54.02 | 54.36 | 16,876,866 | -0.65(-1.19%) |
Jan 24, 2014 | 55.91 | 56.03 | 55.00 | 55.02 | 16,178,100 | -1.33(-2.36%) |
Jan 23, 2014 | 56.06 | 56.37 | 55.82 | 56.34 | 10,867,946 | +0.07(+0.12%) |
Jan 22, 2014 | 56.07 | 56.34 | 55.79 | 56.28 | 9,751,455 | +0.24(+0.42%) |
Jan 21, 2014 | 55.70 | 56.12 | 55.59 | 56.04 | 11,844,474 | +0.54(+0.98%) |
Jan 17, 2014 | 55.48 | 55.50 | 55.50 | 55.50 | 16,525,600 | +0.01(+0.01%) |
Jan 16, 2014 | 55.30 | 55.61 | 54.96 | 55.49 | 13,794,257 | +0.16(+0.28%) |
Jan 15, 2014 | 54.50 | 55.47 | 54.50 | 55.33 | 13,462,602 | +0.83(+1.53%) |
Jan 14, 2014 | 53.75 | 54.73 | 53.75 | 54.50 | 13,344,076 | +0.13(+0.23%) |
Jan 13, 2014 | 54.79 | 55.16 | 54.09 | 54.38 | 11,547,671 | -0.48(-0.88%) |
Jan 10, 2014 | 55.04 | 55.33 | 54.34 | 54.86 | 11,954,424 | -0.03(-0.05%) |
Jan 09, 2014 | 54.98 | 55.03 | 54.72 | 54.89 | 12,209,782 | +0.17(+0.31%) |
Jan 08, 2014 | 54.32 | 54.72 | 53.98 | 54.72 | 12,084,141 | +0.33(+0.60%) |
Jan 07, 2014 | 54.06 | 54.44 | 53.92 | 54.39 | 7,933,953 | +0.40(+0.74%) |
Jan 06, 2014 | 54.27 | 54.36 | 53.88 | 53.99 | 10,359,976 | -0.14(-0.26%) |
Jan 03, 2014 | 54.46 | 54.57 | 53.80 | 54.13 | 10,732,414 | -0.32(-0.59%) |
Jan 02, 2014 | 54.67 | 54.79 | 54.40 | 54.45 | 13,581,527 | -0.69(-1.25%) |
Dec 31, 2013 | 54.78 | 55.14 | 55.14 | 55.14 | 7,709,038 | +0.50(+0.92%) |
Dec 30, 2013 | 54.70 | 54.88 | 54.58 | 54.64 | 7,251,113 | -0.17(-0.31%) |
Dec 27, 2013 | 54.77 | 54.97 | 54.70 | 54.81 | 6,789,947 | +0.24(+0.44%) |
Dec 26, 2013 | 54.25 | 54.72 | 54.25 | 54.57 | 6,206,175 | +0.33(+0.60%) |
Dec 24, 2013 | 53.97 | 54.40 | 53.95 | 54.24 | 3,497,679 | +0.15(+0.27%) |
Dec 23, 2013 | 54.60 | 54.63 | 53.86 | 54.09 | 12,035,892 | -0.05(-0.10%) |
Dec 20, 2013 | 53.83 | 54.24 | 53.65 | 54.15 | 29,170,684 | +0.36(+0.66%) |
Dec 19, 2013 | 54.28 | 54.44 | 53.57 | 53.79 | 11,828,108 | -0.56(-1.02%) |
Dec 18, 2013 | 54.12 | 54.37 | 53.23 | 54.35 | 12,613,560 | +0.19(+0.36%) |
Dec 17, 2013 | 53.83 | 54.20 | 53.66 | 54.15 | 11,565,455 | +0.10(+0.18%) |
Dec 16, 2013 | 54.29 | 54.40 | 53.84 | 54.06 | 11,484,990 | +0.16(+0.29%) |
Dec 13, 2013 | 54.53 | 54.55 | 53.86 | 53.90 | 11,746,639 | -0.11(-0.21%) |
Dec 12, 2013 | 54.22 | 54.53 | 53.83 | 54.01 | 10,098,565 | -0.21(-0.38%) |
Dec 11, 2013 | 54.95 | 55.04 | 54.18 | 54.22 | 13,300,412 | -0.27(-0.50%) |
Dec 10, 2013 | 54.41 | 54.84 | 54.28 | 54.50 | 14,434,914 | +0.01(+0.01%) |
Dec 09, 2013 | 54.89 | 55.10 | 54.17 | 54.49 | 11,958,652 | -0.29(-0.53%) |
Dec 06, 2013 | 54.66 | 54.93 | 54.29 | 54.78 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.22 | 54.53 | 54.14 | 54.38 | 10,400,757 | +0.04(+0.07%) |
Dec 04, 2013 | 54.23 | 54.58 | 54.10 | 54.35 | 8,761,996 | -0.10(-0.18%) |
Dec 03, 2013 | 54.35 | 54.54 | 54.27 | 54.44 | 10,693,283 | -0.10(-0.18%) |
Dec 02, 2013 | 54.61 | 54.86 | 54.39 | 54.54 | 11,919,010 | -0.10(-0.19%) |
Nov 29, 2013 | 54.60 | 54.87 | 54.41 | 54.64 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.39 | 54.65 | 54.07 | 54.63 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.73 | 54.44 | 53.65 | 54.44 | 20,595,462 | +0.86(+1.60%) |
Nov 25, 2013 | 52.54 | 53.60 | 52.45 | 53.58 | 22,390,502 | -0.35(-0.64%) |
Nov 22, 2013 | 53.15 | 54.02 | 53.12 | 53.93 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 52.03 | 53.08 | 52.03 | 53.00 | 18,360,366 | +0.50(+0.96%) |
Nov 20, 2013 | 53.18 | 53.51 | 52.41 | 52.50 | 20,436,360 | -0.60(-1.13%) |
Nov 19, 2013 | 53.35 | 53.53 | 53.02 | 53.10 | 14,266,711 | -0.07(-0.14%) |
Nov 18, 2013 | 53.42 | 53.44 | 53.01 | 53.17 | 14,803,165 | -0.17(-0.32%) |
Nov 15, 2013 | 52.73 | 53.35 | 52.55 | 53.34 | 19,241,452 | +0.70(+1.33%) |
Nov 14, 2013 | 51.72 | 52.83 | 51.63 | 52.64 | 19,886,228 | +0.88(+1.70%) |
Nov 13, 2013 | 50.99 | 51.76 | 50.67 | 51.76 | 18,374,886 | +1.12(+2.22%) |
Nov 12, 2013 | 49.92 | 50.68 | 49.92 | 50.64 | 0 | +0.66(+1.32%) |
Nov 11, 2013 | 49.74 | 50.20 | 49.65 | 49.98 | 14,288,235 | +0.13(+0.25%) |
Nov 08, 2013 | 49.83 | 50.29 | 49.57 | 49.85 | 0 | +0.27(+0.54%) |
Nov 07, 2013 | 49.40 | 50.08 | 48.97 | 49.59 | 45,687,888 | -1.96(-3.80%) |
Nov 06, 2013 | 51.32 | 51.60 | 50.76 | 51.55 | 17,569,842 | +0.54(+1.07%) |
Nov 05, 2013 | 51.18 | 51.41 | 50.90 | 51.00 | 11,560,285 | -0.42(-0.81%) |
Nov 04, 2013 | 51.84 | 51.88 | 51.18 | 51.42 | 12,541,548 | -0.24(-0.47%) |