Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 57.55 | 57.17 | 57.17 | 57.17 | 8,630,339 | +0.14(+0.24%) |
Aug 28, 2014 | 57.30 | 57.45 | 57.01 | 57.04 | 7,018,556 | -0.47(-0.82%) |
Aug 27, 2014 | 57.64 | 57.67 | 57.15 | 57.51 | 10,501,712 | -0.03(-0.05%) |
Aug 26, 2014 | 57.39 | 57.60 | 56.98 | 57.54 | 9,039,852 | +0.31(+0.55%) |
Aug 25, 2014 | 57.66 | 57.75 | 57.03 | 57.22 | 6,362,012 | -0.17(-0.30%) |
Aug 22, 2014 | 57.31 | 57.69 | 57.31 | 57.39 | 6,802,577 | +0.04(+0.07%) |
Aug 21, 2014 | 57.24 | 57.76 | 57.12 | 57.36 | 11,572,828 | +0.25(+0.43%) |
Aug 20, 2014 | 55.70 | 57.26 | 55.70 | 57.11 | 16,226,425 | +0.98(+1.74%) |
Aug 19, 2014 | 56.07 | 56.20 | 55.97 | 56.13 | 10,576,753 | +0.07(+0.13%) |
Aug 18, 2014 | 55.91 | 56.11 | 55.75 | 56.06 | 6,933,394 | +0.46(+0.83%) |
Aug 15, 2014 | 56.13 | 56.13 | 55.29 | 55.59 | 13,109,315 | -0.26(-0.47%) |
Aug 14, 2014 | 55.86 | 56.03 | 55.74 | 55.86 | 8,675,991 | +0.19(+0.35%) |
Aug 13, 2014 | 55.72 | 55.77 | 55.32 | 55.66 | 9,440,459 | +0.27(+0.49%) |
Aug 12, 2014 | 55.93 | 55.98 | 55.21 | 55.39 | 10,426,457 | -0.44(-0.79%) |
Aug 11, 2014 | 55.44 | 56.02 | 55.23 | 55.83 | 11,803,137 | +0.64(+1.15%) |
Aug 08, 2014 | 54.33 | 55.26 | 54.17 | 55.20 | 12,246,172 | +1.04(+1.92%) |
Aug 07, 2014 | 54.75 | 54.80 | 54.05 | 54.16 | 12,584,542 | -0.30(-0.55%) |
Aug 06, 2014 | 54.11 | 54.65 | 53.91 | 54.46 | 9,803,286 | +0.10(+0.19%) |
Aug 05, 2014 | 54.69 | 54.80 | 54.21 | 54.35 | 13,786,531 | -0.38(-0.70%) |
Aug 04, 2014 | 54.44 | 54.89 | 54.41 | 54.74 | 17,436,056 | +0.53(+0.98%) |
Aug 01, 2014 | 55.04 | 55.17 | 53.66 | 54.20 | 20,349,458 | -0.87(-1.59%) |
Jul 31, 2014 | 56.33 | 56.48 | 55.03 | 55.08 | 20,347,538 | -1.73(-3.05%) |
Jul 30, 2014 | 56.54 | 56.95 | 56.15 | 56.81 | 14,356,939 | +0.55(+0.97%) |
Jul 29, 2014 | 56.52 | 56.74 | 56.23 | 56.27 | 15,158,728 | -0.39(-0.69%) |
Jul 28, 2014 | 56.86 | 56.97 | 56.43 | 56.66 | 14,641,142 | -0.20(-0.35%) |
Jul 25, 2014 | 56.78 | 57.22 | 56.65 | 56.86 | 18,169,164 | -0.05(-0.09%) |
Jul 24, 2014 | 57.98 | 58.00 | 56.53 | 56.91 | 50,494,168 | -4.06(-6.65%) |
Jul 23, 2014 | 61.18 | 61.24 | 60.83 | 60.97 | 13,011,883 | +0.05(+0.09%) |
Jul 22, 2014 | 59.84 | 61.17 | 59.76 | 60.91 | 14,348,423 | +1.39(+2.33%) |
Jul 21, 2014 | 59.33 | 59.75 | 59.11 | 59.52 | 10,205,353 | +0.21(+0.35%) |
Jul 18, 2014 | 58.69 | 59.34 | 58.46 | 59.32 | 11,218,895 | +0.96(+1.64%) |
Jul 17, 2014 | 59.11 | 59.18 | 58.19 | 58.36 | 16,793,290 | -1.13(-1.90%) |
Jul 16, 2014 | 59.56 | 59.73 | 59.46 | 59.49 | 8,383,738 | +0.13(+0.23%) |
Jul 15, 2014 | 59.32 | 59.70 | 59.14 | 59.35 | 8,009,200 | -0.06(-0.10%) |
Jul 14, 2014 | 59.35 | 59.61 | 59.31 | 59.41 | 10,131,317 | -0.06(-0.10%) |
Jul 11, 2014 | 59.70 | 59.92 | 59.14 | 59.47 | 11,550,159 | -0.62(-1.03%) |
Jul 10, 2014 | 59.72 | 60.28 | 59.62 | 60.09 | 6,812,695 | -0.25(-0.42%) |
Jul 09, 2014 | 60.60 | 60.60 | 60.05 | 60.35 | 6,617,999 | +0.09(+0.15%) |
Jul 08, 2014 | 60.24 | 60.41 | 60.08 | 60.26 | 10,416,865 | -0.13(-0.21%) |
Jul 07, 2014 | 60.27 | 60.48 | 59.93 | 60.38 | 7,845,358 | -0.13(-0.21%) |
Jul 03, 2014 | 60.14 | 60.51 | 60.51 | 60.51 | 7,676,924 | +0.61(+1.02%) |
Jul 02, 2014 | 59.63 | 60.09 | 59.55 | 59.90 | 7,248,212 | +0.33(+0.55%) |
Jul 01, 2014 | 59.29 | 59.64 | 58.97 | 59.57 | 7,848,920 | +0.40(+0.67%) |
Jun 30, 2014 | 59.14 | 59.32 | 58.76 | 59.17 | 8,753,563 | +0.16(+0.27%) |
Jun 27, 2014 | 58.70 | 59.05 | 58.41 | 59.02 | 10,350,126 | +0.16(+0.28%) |
Jun 26, 2014 | 58.58 | 59.12 | 58.34 | 58.85 | 10,063,831 | +0.54(+0.92%) |
Jun 25, 2014 | 58.65 | 58.69 | 58.21 | 58.31 | 14,233,324 | -0.55(-0.93%) |
Jun 24, 2014 | 59.26 | 59.67 | 58.78 | 58.86 | 14,245,119 | -0.49(-0.82%) |
Jun 23, 2014 | 59.49 | 59.76 | 59.26 | 59.34 | 8,221,455 | -0.32(-0.54%) |
Jun 20, 2014 | 59.76 | 59.76 | 59.35 | 59.67 | 15,898,291 | +0.08(+0.14%) |
Jun 19, 2014 | 59.25 | 59.62 | 59.17 | 59.58 | 9,052,903 | +0.42(+0.71%) |
Jun 18, 2014 | 59.53 | 59.53 | 58.75 | 59.17 | 9,722,775 | +0.02(+0.04%) |
Jun 17, 2014 | 58.60 | 59.34 | 58.58 | 59.14 | 9,093,850 | +0.38(+0.65%) |
Jun 16, 2014 | 58.90 | 59.32 | 58.61 | 58.76 | 13,508,156 | -0.34(-0.58%) |
Jun 13, 2014 | 59.37 | 59.64 | 58.97 | 59.11 | 9,958,307 | -0.17(-0.29%) |
Jun 12, 2014 | 59.12 | 59.59 | 58.88 | 59.28 | 10,065,123 | +0.10(+0.16%) |
Jun 11, 2014 | 59.02 | 59.40 | 58.61 | 59.18 | 9,495,472 | +0.02(+0.04%) |
Jun 10, 2014 | 59.74 | 59.74 | 59.13 | 59.16 | 11,415,333 | -0.90(-1.49%) |
Jun 06, 2014 | 59.92 | 60.14 | 59.62 | 60.05 | 8,550,340 | +0.54(+0.90%) |
Jun 05, 2014 | 59.64 | 59.72 | 59.14 | 59.52 | 12,255,384 | -0.19(-0.33%) |
Jun 04, 2014 | 60.01 | 60.06 | 59.55 | 59.71 | 8,911,200 | -0.36(-0.60%) |
Jun 03, 2014 | 59.91 | 60.28 | 59.74 | 60.07 | 9,897,813 | -0.06(-0.10%) |
Jun 02, 2014 | 60.26 | 60.36 | 59.80 | 60.13 | 9,656,964 | +0.34(+0.56%) |
May 30, 2014 | 59.70 | 59.85 | 59.40 | 59.79 | 9,871,034 | +0.19(+0.32%) |
May 29, 2014 | 59.89 | 59.89 | 59.37 | 59.60 | 13,041,521 | -0.02(-0.04%) |
May 28, 2014 | 59.61 | 60.01 | 59.58 | 59.62 | 10,283,687 | -0.18(-0.30%) |
May 27, 2014 | 59.41 | 59.83 | 59.38 | 59.80 | 10,761,639 | +0.43(+0.73%) |
May 23, 2014 | 59.44 | 59.37 | 59.37 | 59.37 | 6,163,060 | +0.03(+0.05%) |
May 22, 2014 | 59.07 | 59.40 | 59.04 | 59.34 | 5,776,174 | +0.12(+0.21%) |
May 21, 2014 | 58.84 | 59.44 | 58.80 | 59.21 | 10,321,587 | -0.14(-0.24%) |
May 20, 2014 | 59.42 | 59.72 | 59.10 | 59.35 | 11,319,271 | +0.04(+0.06%) |
May 19, 2014 | 58.88 | 59.45 | 58.86 | 59.32 | 7,250,524 | +0.29(+0.49%) |
May 16, 2014 | 59.24 | 59.29 | 58.54 | 59.03 | 11,270,788 | -0.27(-0.45%) |
May 15, 2014 | 59.71 | 60.06 | 58.85 | 59.30 | 13,890,316 | -0.47(-0.78%) |
May 14, 2014 | 59.33 | 60.19 | 59.33 | 59.76 | 11,059,505 | +0.03(+0.05%) |
May 13, 2014 | 59.40 | 59.75 | 59.30 | 59.73 | 7,860,900 | +0.30(+0.50%) |
May 12, 2014 | 59.25 | 59.55 | 59.18 | 59.44 | 8,865,747 | +0.35(+0.59%) |
May 09, 2014 | 59.41 | 59.41 | 58.40 | 59.09 | 8,027,454 | +0.00(+0.00%) |
May 08, 2014 | 58.97 | 59.53 | 58.69 | 59.09 | 9,946,317 | +0.13(+0.22%) |
May 07, 2014 | 59.25 | 59.41 | 58.29 | 58.96 | 11,831,121 | +0.01(+0.02%) |
May 06, 2014 | 58.89 | 59.18 | 58.53 | 58.95 | 10,698,409 | -0.19(-0.31%) |
May 05, 2014 | 58.54 | 59.40 | 58.35 | 59.13 | 10,330,608 | +0.42(+0.72%) |
May 02, 2014 | 58.94 | 58.94 | 58.34 | 58.71 | 8,157,665 | +0.00(+0.00%) |
May 01, 2014 | 58.37 | 59.08 | 58.37 | 58.71 | 9,404,983 | +0.21(+0.36%) |
Apr 30, 2014 | 58.39 | 58.61 | 58.08 | 58.50 | 12,690,309 | +0.14(+0.24%) |
Apr 29, 2014 | 58.45 | 58.72 | 58.14 | 58.36 | 10,801,187 | +0.35(+0.60%) |
Apr 28, 2014 | 57.97 | 58.42 | 57.50 | 58.01 | 16,905,574 | +0.33(+0.57%) |
Apr 25, 2014 | 57.67 | 57.88 | 57.47 | 57.68 | 14,140,559 | -0.19(-0.33%) |
Apr 24, 2014 | 57.60 | 58.43 | 57.06 | 57.88 | 30,525,326 | -2.11(-3.52%) |
Apr 23, 2014 | 60.20 | 60.20 | 59.58 | 59.99 | 16,672,018 | +0.07(+0.12%) |
Apr 22, 2014 | 60.33 | 60.45 | 59.89 | 59.91 | 10,713,432 | -0.24(-0.40%) |
Apr 21, 2014 | 60.34 | 60.69 | 59.88 | 60.15 | 8,023,375 | -0.29(-0.48%) |
Apr 17, 2014 | 59.56 | 60.44 | 60.44 | 60.44 | 14,216,372 | +0.85(+1.42%) |
Apr 16, 2014 | 59.45 | 59.67 | 59.03 | 59.59 | 9,221,178 | +0.51(+0.87%) |
Apr 15, 2014 | 58.71 | 59.41 | 58.34 | 59.08 | 11,814,195 | +0.26(+0.44%) |
Apr 14, 2014 | 58.49 | 58.86 | 57.99 | 58.82 | 10,977,567 | +0.84(+1.45%) |
Apr 11, 2014 | 57.62 | 58.62 | 57.62 | 57.98 | 12,497,911 | -0.04(-0.08%) |
Apr 10, 2014 | 59.53 | 59.68 | 57.86 | 58.02 | 13,565,400 | -1.38(-2.33%) |
Apr 09, 2014 | 58.91 | 59.41 | 58.60 | 59.41 | 11,362,867 | +0.77(+1.32%) |
Apr 08, 2014 | 57.76 | 58.67 | 57.59 | 58.63 | 12,166,901 | +0.60(+1.04%) |
Apr 07, 2014 | 57.97 | 58.91 | 57.67 | 58.03 | 13,337,409 | -0.33(-0.57%) |
Apr 04, 2014 | 60.27 | 60.47 | 58.31 | 58.37 | 15,137,529 | -1.50(-2.51%) |
Apr 03, 2014 | 59.61 | 60.42 | 59.61 | 59.87 | 11,697,007 | +0.30(+0.51%) |
Apr 02, 2014 | 59.44 | 59.65 | 59.27 | 59.56 | 9,960,067 | +0.03(+0.05%) |
Apr 01, 2014 | 59.03 | 59.58 | 58.71 | 59.53 | 14,039,752 | +0.92(+1.57%) |
Mar 31, 2014 | 59.08 | 59.17 | 58.57 | 58.61 | 9,422,330 | -0.31(-0.53%) |
Mar 28, 2014 | 59.09 | 59.09 | 58.05 | 58.92 | 11,505,003 | +0.17(+0.29%) |
Mar 27, 2014 | 58.28 | 59.25 | 58.20 | 58.75 | 13,889,374 | +0.55(+0.94%) |
Mar 26, 2014 | 58.58 | 59.18 | 58.20 | 58.20 | 19,002,416 | -0.19(-0.32%) |
Mar 25, 2014 | 58.07 | 58.54 | 57.96 | 58.39 | 10,858,927 | +0.61(+1.05%) |
Mar 24, 2014 | 58.30 | 58.49 | 57.46 | 57.78 | 15,122,106 | -0.33(-0.58%) |
Mar 21, 2014 | 58.74 | 58.74 | 57.61 | 58.11 | 36,968,272 | +0.07(+0.12%) |
Mar 20, 2014 | 57.07 | 58.25 | 57.01 | 58.05 | 13,788,537 | +0.96(+1.69%) |
Mar 19, 2014 | 57.39 | 57.65 | 56.79 | 57.08 | 10,467,136 | -0.48(-0.83%) |
Mar 18, 2014 | 57.37 | 57.79 | 57.15 | 57.56 | 10,645,131 | +0.32(+0.56%) |
Mar 17, 2014 | 56.28 | 57.46 | 56.14 | 57.24 | 18,598,106 | +1.69(+3.05%) |
Mar 14, 2014 | 55.91 | 56.42 | 55.37 | 55.55 | 14,145,440 | -0.66(-1.18%) |
Mar 13, 2014 | 57.23 | 57.32 | 56.03 | 56.21 | 11,922,244 | -1.00(-1.74%) |
Mar 12, 2014 | 56.92 | 57.33 | 56.72 | 57.21 | 9,274,595 | +0.19(+0.34%) |
Mar 11, 2014 | 57.30 | 57.38 | 56.92 | 57.01 | 11,106,421 | -0.27(-0.47%) |
Mar 10, 2014 | 57.07 | 57.28 | 56.89 | 57.28 | 10,341,302 | +0.21(+0.36%) |
Mar 07, 2014 | 57.30 | 57.38 | 56.81 | 57.07 | 9,801,746 | -0.16(-0.27%) |
Mar 06, 2014 | 57.23 | 57.36 | 56.89 | 57.23 | 10,368,853 | +0.25(+0.43%) |
Mar 05, 2014 | 56.81 | 57.20 | 56.33 | 56.98 | 9,015,578 | +0.42(+0.74%) |
Mar 04, 2014 | 56.11 | 57.07 | 56.00 | 56.57 | 18,180,340 | +1.84(+3.37%) |
Mar 03, 2014 | 55.46 | 55.48 | 54.29 | 54.72 | 15,207,476 | -0.97(-1.75%) |
Feb 28, 2014 | 55.79 | 55.80 | 55.37 | 55.70 | 12,776,724 | +0.07(+0.13%) |
Feb 27, 2014 | 55.40 | 55.68 | 55.12 | 55.62 | 12,790,664 | +0.10(+0.19%) |
Feb 26, 2014 | 55.59 | 55.85 | 55.41 | 55.52 | 7,481,961 | +0.10(+0.19%) |
Feb 25, 2014 | 55.94 | 56.13 | 55.29 | 55.42 | 9,425,399 | -0.38(-0.69%) |
Feb 24, 2014 | 56.10 | 56.22 | 55.77 | 55.80 | 12,424,834 | -0.13(-0.24%) |
Feb 21, 2014 | 56.36 | 56.63 | 55.91 | 55.93 | 11,814,547 | -0.25(-0.45%) |
Feb 20, 2014 | 56.19 | 56.37 | 55.99 | 56.19 | 9,540,546 | +0.13(+0.24%) |
Feb 19, 2014 | 55.76 | 56.21 | 55.56 | 56.05 | 11,252,206 | +0.13(+0.22%) |
Feb 18, 2014 | 56.41 | 56.41 | 55.88 | 55.93 | 11,962,764 | -0.50(-0.89%) |
Feb 14, 2014 | 56.23 | 56.43 | 56.43 | 56.43 | 11,254,029 | -0.12(-0.21%) |
Feb 13, 2014 | 56.22 | 56.78 | 56.22 | 56.55 | 12,229,434 | +0.01(+0.03%) |
Feb 12, 2014 | 55.97 | 56.70 | 55.97 | 56.53 | 15,543,148 | +0.59(+1.06%) |
Feb 11, 2014 | 55.34 | 56.02 | 55.14 | 55.94 | 11,984,549 | +0.69(+1.25%) |
Feb 10, 2014 | 54.89 | 55.28 | 54.66 | 55.25 | 10,226,779 | +0.21(+0.38%) |
Feb 07, 2014 | 54.30 | 55.09 | 54.15 | 55.05 | 12,172,661 | +0.87(+1.60%) |
Feb 06, 2014 | 53.81 | 54.25 | 53.50 | 54.18 | 11,034,484 | +0.64(+1.20%) |
Feb 05, 2014 | 53.34 | 53.75 | 53.29 | 53.54 | 14,153,869 | -0.10(-0.19%) |
Feb 04, 2014 | 54.30 | 54.34 | 53.47 | 53.64 | 15,763,392 | -0.60(-1.10%) |
Feb 03, 2014 | 54.50 | 54.71 | 53.95 | 54.24 | 21,464,416 | -0.67(-1.21%) |
Jan 31, 2014 | 53.77 | 55.11 | 53.72 | 54.91 | 20,845,778 | +0.71(+1.31%) |
Jan 30, 2014 | 53.74 | 54.30 | 53.24 | 54.20 | 23,769,214 | +1.58(+3.01%) |
Jan 29, 2014 | 52.82 | 53.32 | 52.51 | 52.61 | 21,531,796 | -0.64(-1.21%) |
Jan 28, 2014 | 53.26 | 54.11 | 53.08 | 53.26 | 24,580,276 | -0.90(-1.65%) |
Jan 27, 2014 | 54.75 | 55.01 | 53.81 | 54.15 | 16,942,302 | -0.65(-1.19%) |
Jan 24, 2014 | 55.70 | 55.81 | 54.79 | 54.80 | 16,240,826 | -1.32(-2.36%) |
Jan 23, 2014 | 55.85 | 56.15 | 55.60 | 56.13 | 10,910,084 | +0.07(+0.12%) |
Jan 22, 2014 | 55.85 | 56.12 | 55.57 | 56.06 | 9,789,263 | +0.24(+0.42%) |
Jan 21, 2014 | 55.48 | 55.91 | 55.38 | 55.82 | 11,890,398 | +0.54(+0.98%) |
Jan 17, 2014 | 55.26 | 55.28 | 55.28 | 55.28 | 16,589,674 | +0.01(+0.01%) |
Jan 16, 2014 | 55.09 | 55.39 | 54.75 | 55.28 | 13,847,740 | +0.16(+0.28%) |
Jan 15, 2014 | 54.29 | 55.25 | 54.29 | 55.12 | 13,514,799 | +0.83(+1.53%) |
Jan 14, 2014 | 53.54 | 54.52 | 53.54 | 54.29 | 13,395,814 | +0.13(+0.23%) |
Jan 13, 2014 | 54.58 | 54.94 | 53.88 | 54.17 | 11,592,444 | -0.48(-0.88%) |
Jan 10, 2014 | 54.83 | 55.11 | 54.13 | 54.65 | 12,000,774 | -0.03(-0.05%) |
Jan 09, 2014 | 54.77 | 54.82 | 54.51 | 54.68 | 12,257,122 | +0.17(+0.31%) |
Jan 08, 2014 | 54.11 | 54.51 | 53.77 | 54.51 | 12,130,994 | +0.33(+0.60%) |
Jan 07, 2014 | 53.86 | 54.23 | 53.71 | 54.18 | 7,964,715 | +0.40(+0.74%) |
Jan 06, 2014 | 54.06 | 54.15 | 53.67 | 53.78 | 10,400,144 | -0.14(-0.26%) |
Jan 03, 2014 | 54.25 | 54.36 | 53.59 | 53.92 | 10,774,026 | -0.32(-0.59%) |
Jan 02, 2014 | 54.46 | 54.57 | 54.19 | 54.24 | 13,634,186 | -0.69(-1.25%) |
Dec 31, 2013 | 54.57 | 54.93 | 54.93 | 54.93 | 7,738,928 | +0.50(+0.92%) |
Dec 30, 2013 | 54.49 | 54.67 | 54.37 | 54.43 | 7,279,227 | -0.17(-0.31%) |
Dec 27, 2013 | 54.56 | 54.76 | 54.49 | 54.60 | 6,816,273 | +0.24(+0.44%) |
Dec 26, 2013 | 54.04 | 54.51 | 54.04 | 54.36 | 6,230,238 | +0.33(+0.60%) |
Dec 24, 2013 | 53.76 | 54.19 | 53.74 | 54.03 | 3,511,241 | +0.15(+0.27%) |
Dec 23, 2013 | 54.39 | 54.42 | 53.65 | 53.89 | 12,082,557 | -0.05(-0.10%) |
Dec 20, 2013 | 53.62 | 54.03 | 53.44 | 53.94 | 29,283,786 | +0.36(+0.66%) |
Dec 19, 2013 | 54.07 | 54.23 | 53.36 | 53.58 | 11,873,968 | -0.55(-1.02%) |
Dec 18, 2013 | 53.92 | 54.16 | 53.03 | 54.14 | 12,662,465 | +0.19(+0.36%) |
Dec 17, 2013 | 53.63 | 53.99 | 53.46 | 53.94 | 11,610,296 | +0.10(+0.18%) |
Dec 16, 2013 | 54.08 | 54.19 | 53.63 | 53.85 | 11,529,520 | +0.16(+0.29%) |
Dec 13, 2013 | 54.32 | 54.34 | 53.66 | 53.69 | 11,792,183 | -0.11(-0.21%) |
Dec 12, 2013 | 54.01 | 54.31 | 53.63 | 53.80 | 10,137,720 | -0.21(-0.38%) |
Dec 11, 2013 | 54.74 | 54.83 | 53.97 | 54.01 | 13,351,980 | -0.27(-0.50%) |
Dec 10, 2013 | 54.20 | 54.63 | 54.07 | 54.28 | 14,490,882 | +0.01(+0.01%) |
Dec 09, 2013 | 54.68 | 54.88 | 53.96 | 54.28 | 12,005,018 | -0.29(-0.53%) |
Dec 06, 2013 | 54.45 | 54.72 | 54.08 | 54.57 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.01 | 54.32 | 53.93 | 54.17 | 10,441,083 | +0.04(+0.07%) |
Dec 04, 2013 | 54.02 | 54.37 | 53.89 | 54.14 | 8,795,969 | -0.10(-0.18%) |
Dec 03, 2013 | 54.14 | 54.33 | 54.06 | 54.23 | 10,734,744 | -0.10(-0.18%) |
Dec 02, 2013 | 54.40 | 54.65 | 54.18 | 54.33 | 11,965,223 | -0.10(-0.19%) |
Nov 29, 2013 | 54.39 | 54.66 | 54.20 | 54.43 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.18 | 54.44 | 53.86 | 54.42 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.52 | 54.23 | 53.45 | 54.23 | 20,675,316 | +0.85(+1.60%) |
Nov 25, 2013 | 52.34 | 53.40 | 52.25 | 53.37 | 22,477,318 | -0.35(-0.64%) |
Nov 22, 2013 | 52.94 | 53.81 | 52.92 | 53.72 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 51.83 | 52.87 | 51.83 | 52.80 | 18,431,554 | +0.50(+0.96%) |
Nov 20, 2013 | 52.97 | 53.31 | 52.21 | 52.30 | 20,515,598 | -0.60(-1.13%) |
Nov 19, 2013 | 53.14 | 53.33 | 52.81 | 52.89 | 14,322,027 | -0.07(-0.14%) |
Nov 18, 2013 | 53.22 | 53.23 | 52.80 | 52.97 | 14,860,561 | -0.17(-0.32%) |
Nov 15, 2013 | 52.53 | 53.14 | 52.35 | 53.14 | 19,316,056 | +0.70(+1.33%) |
Nov 14, 2013 | 51.52 | 52.63 | 51.43 | 52.44 | 19,963,332 | +0.88(+1.70%) |
Nov 13, 2013 | 50.79 | 51.56 | 50.47 | 51.56 | 18,446,132 | +1.12(+2.22%) |
Nov 12, 2013 | 49.73 | 50.49 | 49.73 | 50.44 | 0 | +0.66(+1.32%) |
Nov 11, 2013 | 49.55 | 50.01 | 49.46 | 49.79 | 14,343,635 | +0.13(+0.25%) |
Nov 08, 2013 | 49.64 | 50.10 | 49.37 | 49.66 | 0 | +0.27(+0.54%) |
Nov 07, 2013 | 49.20 | 49.88 | 48.78 | 49.40 | 45,865,032 | -1.95(-3.80%) |
Nov 06, 2013 | 51.12 | 51.40 | 50.56 | 51.35 | 17,637,964 | +0.54(+1.07%) |
Nov 05, 2013 | 50.99 | 51.21 | 50.70 | 50.81 | 11,605,107 | -0.42(-0.81%) |
Nov 04, 2013 | 51.64 | 51.68 | 50.99 | 51.22 | 12,590,175 | -0.24(-0.47%) |
Nov 01, 2013 | 51.19 | 51.54 | 51.04 | 51.46 | 0 | +0.30(+0.59%) |
Oct 31, 2013 | 50.94 | 51.52 | 50.63 | 51.16 | 15,197,964 | +0.33(+0.65%) |
Oct 30, 2013 | 50.79 | 51.06 | 50.68 | 50.83 | 9,758,294 | +0.08(+0.16%) |
Oct 29, 2013 | 50.60 | 51.09 | 50.51 | 50.75 | 11,128,204 | +0.29(+0.57%) |
Oct 28, 2013 | 50.35 | 50.52 | 50.04 | 50.46 | 10,358,795 | +0.20(+0.40%) |
Oct 25, 2013 | 49.48 | 50.26 | 49.33 | 50.26 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.67 | 49.71 | 49.19 | 49.29 | 9,496,764 | -0.07(-0.15%) |
Oct 23, 2013 | 50.26 | 50.43 | 49.27 | 49.36 | 18,314,350 | -1.38(-2.73%) |
Oct 22, 2013 | 50.69 | 50.99 | 50.65 | 50.74 | 10,984,993 | +0.11(+0.22%) |
Oct 21, 2013 | 50.44 | 50.77 | 50.33 | 50.63 | 7,591,096 | +0.27(+0.54%) |
Oct 18, 2013 | 50.41 | 50.78 | 50.23 | 50.36 | 11,198,079 | -0.22(-0.43%) |
Oct 17, 2013 | 50.28 | 50.63 | 49.95 | 50.58 | 9,974,031 | -0.13(-0.25%) |
Oct 16, 2013 | 50.43 | 50.88 | 50.35 | 50.71 | 11,171,055 | +0.52(+1.03%) |
Oct 15, 2013 | 50.07 | 50.58 | 49.92 | 50.19 | 10,469,500 | +0.31(+0.62%) |
Oct 14, 2013 | 49.41 | 50.02 | 49.27 | 49.88 | 7,534,184 | +0.15(+0.30%) |
Oct 11, 2013 | 49.30 | 49.77 | 49.03 | 49.73 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.76 | 49.31 | 48.59 | 49.21 | 9,954,608 | +0.83(+1.72%) |
Oct 09, 2013 | 49.00 | 49.02 | 48.20 | 48.38 | 14,998,180 | -0.47(-0.96%) |
Oct 08, 2013 | 49.46 | 49.50 | 48.78 | 48.85 | 10,884,621 | -0.62(-1.25%) |
Oct 07, 2013 | 48.88 | 49.81 | 48.81 | 49.47 | 16,026,125 | -0.61(-1.22%) |
Oct 04, 2013 | 49.51 | 50.21 | 49.43 | 50.08 | 10,665,171 | +0.67(+1.36%) |
Oct 03, 2013 | 49.86 | 49.86 | 49.11 | 49.41 | 8,364,166 | -0.42(-0.84%) |
Oct 02, 2013 | 49.35 | 49.87 | 49.29 | 49.83 | 8,255,277 | +0.14(+0.28%) |
Oct 01, 2013 | 49.62 | 49.98 | 49.45 | 49.69 | 9,329,474 | +0.13(+0.25%) |
Sep 30, 2013 | 49.29 | 49.76 | 49.00 | 49.57 | 11,603,550 | -0.04(-0.09%) |
Sep 27, 2013 | 50.21 | 50.27 | 49.39 | 49.61 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 50.86 | 51.06 | 50.58 | 50.71 | 6,758,006 | +0.09(+0.17%) |
Sep 25, 2013 | 50.39 | 50.83 | 50.29 | 50.62 | 9,528,981 | +0.18(+0.35%) |
Sep 24, 2013 | 50.60 | 50.74 | 50.17 | 50.44 | 10,793,426 | -0.35(-0.68%) |
Sep 23, 2013 | 51.54 | 51.71 | 50.71 | 50.79 | 18,350,996 | -0.06(-0.12%) |
Sep 20, 2013 | 51.19 | 51.46 | 50.80 | 50.85 | 0 | -0.29(-0.58%) |
Sep 19, 2013 | 51.33 | 51.57 | 51.11 | 51.14 | 15,886,842 | -0.13(-0.26%) |
Sep 18, 2013 | 51.15 | 51.44 | 50.74 | 51.27 | 14,917,492 | +0.16(+0.32%) |
Sep 17, 2013 | 50.33 | 51.14 | 50.18 | 51.11 | 18,687,556 | +0.98(+1.95%) |
Sep 16, 2013 | 50.66 | 50.49 | 50.04 | 50.13 | 16,564,599 | -0.36(-0.71%) |
Sep 13, 2013 | 50.96 | 50.98 | 50.33 | 50.49 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.60 | 51.33 | 50.43 | 50.66 | 23,418,114 | +0.53(+1.06%) |
Sep 11, 2013 | 50.28 | 50.51 | 49.69 | 50.13 | 28,524,094 | -1.47(-2.85%) |
Sep 10, 2013 | 51.09 | 51.81 | 51.09 | 51.60 | 19,425,498 | +0.58(+1.14%) |
Sep 09, 2013 | 50.07 | 51.07 | 50.07 | 51.02 | 18,263,654 | +0.94(+1.88%) |
Sep 06, 2013 | 50.05 | 50.40 | 49.60 | 50.08 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.57 | 50.04 | 49.51 | 49.94 | 10,938,493 | +0.41(+0.82%) |
Sep 04, 2013 | 49.20 | 49.71 | 49.18 | 49.54 | 10,693,379 | +0.39(+0.79%) |