Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 68.27 | 68.28 | 68.28 | 68.28 | 2,280,819 | +0.39(+0.58%) |
Aug 28, 2014 | 67.82 | 68.06 | 67.58 | 67.89 | 1,442,821 | -0.31(-0.45%) |
Aug 27, 2014 | 68.22 | 68.25 | 67.98 | 68.20 | 1,870,845 | +0.13(+0.20%) |
Aug 26, 2014 | 68.34 | 68.44 | 68.02 | 68.07 | 1,752,944 | -0.22(-0.32%) |
Aug 25, 2014 | 68.13 | 68.78 | 68.08 | 68.28 | 2,629,713 | +0.63(+0.93%) |
Aug 22, 2014 | 67.94 | 68.23 | 67.57 | 67.65 | 1,753,104 | -0.32(-0.48%) |
Aug 21, 2014 | 67.58 | 68.08 | 67.38 | 67.98 | 3,441,705 | +0.64(+0.95%) |
Aug 20, 2014 | 66.94 | 67.42 | 66.81 | 67.33 | 2,595,331 | +0.37(+0.55%) |
Aug 19, 2014 | 67.09 | 67.13 | 66.92 | 66.97 | 2,028,017 | +0.05(+0.07%) |
Aug 18, 2014 | 66.46 | 66.92 | 66.38 | 66.92 | 3,609,535 | +0.93(+1.41%) |
Aug 15, 2014 | 66.71 | 66.71 | 65.55 | 65.99 | 2,842,009 | -0.41(-0.61%) |
Aug 14, 2014 | 66.49 | 66.69 | 66.26 | 66.39 | 1,936,117 | -0.07(-0.11%) |
Aug 13, 2014 | 66.27 | 66.52 | 66.06 | 66.47 | 3,117,316 | +0.45(+0.68%) |
Aug 12, 2014 | 65.23 | 66.09 | 65.23 | 66.02 | 3,517,741 | +0.52(+0.80%) |
Aug 11, 2014 | 65.76 | 66.02 | 65.40 | 65.50 | 2,097,139 | -0.14(-0.22%) |
Aug 08, 2014 | 65.00 | 65.48 | 64.66 | 65.64 | 2,739,519 | +0.70(+1.08%) |
Aug 07, 2014 | 65.61 | 65.67 | 64.81 | 64.94 | 2,819,764 | -0.35(-0.54%) |
Aug 06, 2014 | 64.97 | 65.55 | 64.86 | 65.29 | 3,402,949 | -0.02(-0.04%) |
Aug 05, 2014 | 66.08 | 66.25 | 65.20 | 65.31 | 4,451,312 | -1.19(-1.78%) |
Aug 04, 2014 | 66.15 | 66.50 | 65.82 | 66.50 | 6,077,127 | +0.61(+0.92%) |
Aug 01, 2014 | 65.52 | 66.33 | 65.38 | 65.89 | 4,845,605 | -0.04(-0.06%) |
Jul 31, 2014 | 67.24 | 67.29 | 65.93 | 65.93 | 3,910,879 | -1.67(-2.48%) |
Jul 30, 2014 | 67.54 | 67.81 | 67.16 | 67.61 | 3,385,338 | +0.31(+0.46%) |
Jul 29, 2014 | 67.58 | 67.90 | 67.29 | 67.30 | 2,580,686 | -0.28(-0.42%) |
Jul 28, 2014 | 68.89 | 69.23 | 67.28 | 67.58 | 2,879,123 | -0.10(-0.15%) |
Jul 25, 2014 | 68.06 | 68.40 | 67.62 | 67.68 | 3,534,117 | -0.62(-0.91%) |
Jul 24, 2014 | 68.42 | 68.48 | 68.11 | 68.31 | 4,366,956 | +0.34(+0.50%) |
Jul 23, 2014 | 68.25 | 68.30 | 67.93 | 67.97 | 3,439,504 | -0.11(-0.16%) |
Jul 22, 2014 | 67.90 | 68.30 | 67.88 | 68.07 | 4,784,594 | +0.17(+0.24%) |
Jul 21, 2014 | 68.24 | 68.32 | 67.79 | 67.91 | 4,337,358 | -0.31(-0.45%) |
Jul 18, 2014 | 69.37 | 69.55 | 68.02 | 68.21 | 7,682,711 | -0.17(-0.24%) |
Jul 17, 2014 | 69.69 | 69.86 | 68.31 | 68.38 | 4,925,735 | -1.57(-2.24%) |
Jul 16, 2014 | 70.50 | 70.59 | 69.68 | 69.95 | 4,049,375 | -0.43(-0.61%) |
Jul 15, 2014 | 69.95 | 70.78 | 69.91 | 70.38 | 3,654,285 | +0.74(+1.06%) |
Jul 14, 2014 | 70.16 | 70.38 | 69.54 | 69.64 | 3,146,746 | +0.04(+0.06%) |
Jul 11, 2014 | 69.44 | 69.70 | 69.07 | 69.60 | 2,333,699 | +0.22(+0.32%) |
Jul 10, 2014 | 68.84 | 69.70 | 68.79 | 69.37 | 2,897,257 | -0.58(-0.83%) |
Jul 09, 2014 | 69.76 | 70.42 | 69.37 | 69.95 | 3,345,226 | +0.96(+1.39%) |
Jul 08, 2014 | 69.04 | 69.31 | 68.71 | 68.99 | 3,185,561 | -0.28(-0.41%) |
Jul 07, 2014 | 69.89 | 70.13 | 69.04 | 69.27 | 3,017,896 | -1.14(-1.62%) |
Jul 03, 2014 | 69.80 | 70.42 | 70.42 | 70.42 | 3,391,665 | +1.12(+1.61%) |
Jul 02, 2014 | 69.04 | 69.37 | 68.93 | 69.30 | 3,414,424 | +0.48(+0.70%) |
Jul 01, 2014 | 68.90 | 69.24 | 68.70 | 68.82 | 3,923,793 | +0.35(+0.51%) |
Jun 30, 2014 | 68.80 | 68.87 | 68.37 | 68.47 | 2,833,896 | -0.34(-0.49%) |
Jun 27, 2014 | 67.19 | 68.96 | 67.19 | 68.81 | 3,285,045 | +0.43(+0.63%) |
Jun 26, 2014 | 68.18 | 68.40 | 67.59 | 68.38 | 2,385,314 | +0.13(+0.19%) |
Jun 25, 2014 | 68.09 | 68.46 | 67.92 | 68.25 | 3,081,698 | -0.10(-0.15%) |
Jun 24, 2014 | 69.09 | 69.40 | 68.32 | 68.35 | 4,268,297 | -0.86(-1.25%) |
Jun 23, 2014 | 68.95 | 69.27 | 68.60 | 69.21 | 3,760,753 | +0.05(+0.07%) |
Jun 20, 2014 | 68.31 | 69.54 | 68.29 | 69.16 | 7,504,610 | +1.19(+1.74%) |
Jun 19, 2014 | 67.95 | 68.16 | 67.43 | 67.97 | 4,650,506 | +0.29(+0.43%) |
Jun 18, 2014 | 67.00 | 67.75 | 66.48 | 67.68 | 7,021,248 | +0.62(+0.93%) |
Jun 17, 2014 | 67.00 | 67.60 | 66.95 | 67.06 | 6,748,853 | -0.12(-0.17%) |
Jun 16, 2014 | 66.63 | 67.48 | 66.44 | 67.18 | 3,945,083 | +0.47(+0.71%) |
Jun 13, 2014 | 67.07 | 67.18 | 66.42 | 66.71 | 3,932,603 | -0.38(-0.57%) |
Jun 12, 2014 | 66.82 | 67.36 | 66.82 | 67.09 | 3,523,336 | +0.08(+0.12%) |
Jun 11, 2014 | 67.62 | 67.62 | 66.56 | 67.00 | 4,069,584 | -0.73(-1.08%) |
Jun 10, 2014 | 67.82 | 67.94 | 67.54 | 67.73 | 3,042,619 | +0.75(+1.13%) |
Jun 06, 2014 | 66.24 | 67.12 | 66.13 | 66.98 | 3,203,359 | +0.81(+1.23%) |
Jun 05, 2014 | 65.40 | 66.29 | 65.33 | 66.17 | 2,519,212 | +0.53(+0.81%) |
Jun 04, 2014 | 65.23 | 65.72 | 65.16 | 65.64 | 2,526,553 | +0.33(+0.51%) |
Jun 03, 2014 | 65.05 | 65.54 | 64.75 | 65.30 | 2,908,154 | +0.12(+0.19%) |
Jun 02, 2014 | 65.42 | 65.51 | 64.82 | 65.18 | 2,961,012 | -0.22(-0.33%) |
May 30, 2014 | 65.20 | 65.69 | 65.16 | 65.40 | 2,925,112 | +0.14(+0.22%) |
May 29, 2014 | 65.15 | 65.40 | 64.80 | 65.25 | 2,970,106 | +0.14(+0.22%) |
May 28, 2014 | 64.64 | 65.39 | 64.60 | 65.11 | 3,545,916 | +0.66(+1.03%) |
May 27, 2014 | 63.99 | 64.82 | 63.96 | 64.45 | 2,447,049 | +0.46(+0.73%) |
May 23, 2014 | 63.36 | 63.99 | 63.99 | 63.99 | 2,053,214 | +0.27(+0.43%) |
May 22, 2014 | 63.41 | 63.90 | 63.41 | 63.71 | 1,079,205 | +0.16(+0.25%) |
May 21, 2014 | 62.83 | 63.65 | 62.75 | 63.56 | 2,207,964 | +0.99(+1.58%) |
May 20, 2014 | 63.07 | 63.21 | 62.44 | 62.57 | 2,326,625 | -0.51(-0.81%) |
May 19, 2014 | 62.75 | 63.13 | 62.67 | 63.08 | 2,731,328 | +0.27(+0.44%) |
May 16, 2014 | 63.17 | 63.23 | 62.31 | 62.81 | 4,011,197 | -0.54(-0.85%) |
May 15, 2014 | 62.99 | 63.36 | 62.46 | 63.35 | 4,046,670 | +0.21(+0.33%) |
May 14, 2014 | 64.06 | 64.28 | 63.05 | 63.14 | 3,160,567 | -1.11(-1.73%) |
May 13, 2014 | 64.46 | 64.63 | 63.98 | 64.25 | 2,987,854 | -0.18(-0.28%) |
May 12, 2014 | 63.73 | 64.48 | 63.73 | 64.43 | 3,075,120 | +1.08(+1.70%) |
May 09, 2014 | 63.17 | 63.54 | 63.02 | 63.36 | 3,318,237 | +0.22(+0.34%) |
May 08, 2014 | 63.01 | 63.75 | 62.89 | 63.14 | 3,943,470 | +0.04(+0.07%) |
May 07, 2014 | 62.07 | 63.16 | 62.07 | 63.10 | 3,420,663 | +1.19(+1.92%) |
May 06, 2014 | 62.20 | 62.60 | 61.73 | 61.91 | 4,168,053 | -0.69(-1.09%) |
May 05, 2014 | 62.59 | 62.63 | 62.09 | 62.60 | 3,631,945 | -0.01(-0.01%) |
May 02, 2014 | 61.73 | 62.74 | 61.47 | 62.60 | 6,824,640 | +1.07(+1.73%) |
May 01, 2014 | 61.02 | 61.55 | 60.60 | 61.54 | 5,760,308 | +0.52(+0.85%) |
Apr 30, 2014 | 60.70 | 61.12 | 60.47 | 61.02 | 5,137,823 | +0.32(+0.53%) |
Apr 29, 2014 | 60.64 | 60.82 | 60.45 | 60.70 | 4,850,527 | +0.46(+0.77%) |
Apr 28, 2014 | 60.94 | 61.17 | 59.97 | 60.23 | 7,408,461 | -0.32(-0.53%) |
Apr 25, 2014 | 61.55 | 61.71 | 60.44 | 60.56 | 4,780,081 | -1.16(-1.87%) |
Apr 24, 2014 | 62.18 | 62.27 | 61.56 | 61.71 | 3,290,367 | -0.15(-0.24%) |
Apr 23, 2014 | 61.98 | 62.27 | 61.75 | 61.86 | 4,088,792 | -0.16(-0.25%) |
Apr 22, 2014 | 61.98 | 62.54 | 61.79 | 62.02 | 4,855,618 | +0.05(+0.08%) |
Apr 21, 2014 | 62.31 | 62.70 | 61.87 | 61.97 | 5,162,907 | +0.13(+0.21%) |
Apr 17, 2014 | 62.41 | 61.84 | 61.84 | 61.84 | 5,806,056 | -0.22(-0.36%) |
Apr 16, 2014 | 62.15 | 62.38 | 61.62 | 62.06 | 4,380,550 | +0.53(+0.86%) |
Apr 15, 2014 | 61.42 | 62.20 | 60.74 | 61.53 | 3,742,324 | +0.38(+0.62%) |
Apr 14, 2014 | 61.82 | 61.88 | 60.45 | 61.15 | 3,608,895 | +0.02(+0.03%) |
Apr 11, 2014 | 60.61 | 61.65 | 60.32 | 61.13 | 3,319,963 | -0.02(-0.04%) |
Apr 10, 2014 | 63.08 | 63.17 | 61.16 | 61.16 | 5,792,129 | -1.87(-2.97%) |
Apr 09, 2014 | 62.62 | 63.12 | 62.11 | 63.03 | 4,319,380 | +0.54(+0.87%) |
Apr 08, 2014 | 62.33 | 62.84 | 61.91 | 62.49 | 3,695,414 | +0.11(+0.17%) |
Apr 07, 2014 | 63.18 | 63.20 | 61.96 | 62.38 | 4,651,952 | -0.95(-1.50%) |
Apr 04, 2014 | 64.21 | 64.33 | 63.20 | 63.33 | 3,643,892 | -0.64(-0.99%) |
Apr 03, 2014 | 63.81 | 64.14 | 63.58 | 63.97 | 2,897,203 | +0.26(+0.41%) |
Apr 02, 2014 | 63.46 | 63.88 | 63.21 | 63.70 | 3,049,135 | +0.31(+0.48%) |
Apr 01, 2014 | 63.85 | 63.95 | 63.21 | 63.40 | 2,630,223 | -0.31(-0.49%) |
Mar 31, 2014 | 63.33 | 64.03 | 63.24 | 63.71 | 3,064,763 | +0.88(+1.41%) |
Mar 28, 2014 | 62.77 | 63.26 | 62.47 | 62.83 | 2,451,253 | +0.17(+0.28%) |
Mar 27, 2014 | 62.41 | 63.08 | 61.98 | 62.65 | 4,723,344 | +0.76(+1.23%) |
Mar 26, 2014 | 62.46 | 62.83 | 61.86 | 61.89 | 3,422,681 | -0.30(-0.48%) |
Mar 25, 2014 | 62.35 | 62.73 | 62.01 | 62.19 | 3,463,949 | +0.10(+0.16%) |
Mar 24, 2014 | 62.35 | 62.64 | 61.83 | 62.09 | 2,719,627 | -0.17(-0.27%) |
Mar 21, 2014 | 62.04 | 63.52 | 61.67 | 62.26 | 8,575,396 | +0.92(+1.51%) |
Mar 20, 2014 | 60.18 | 61.39 | 60.13 | 61.33 | 3,284,694 | +0.97(+1.60%) |
Mar 19, 2014 | 60.80 | 61.31 | 60.13 | 60.37 | 3,469,631 | -0.36(-0.60%) |
Mar 18, 2014 | 61.08 | 61.13 | 60.56 | 60.73 | 2,168,936 | -0.23(-0.38%) |
Mar 17, 2014 | 61.03 | 61.06 | 60.14 | 60.96 | 2,313,418 | +1.35(+2.27%) |
Mar 14, 2014 | 59.89 | 60.53 | 59.50 | 59.61 | 2,811,274 | -0.45(-0.74%) |
Mar 13, 2014 | 61.63 | 61.74 | 59.89 | 60.05 | 3,483,941 | -1.21(-1.97%) |
Mar 12, 2014 | 60.99 | 61.40 | 60.89 | 61.26 | 2,345,162 | -0.14(-0.23%) |
Mar 11, 2014 | 62.36 | 62.36 | 61.23 | 61.40 | 2,513,319 | -0.65(-1.05%) |
Mar 10, 2014 | 61.73 | 62.17 | 61.50 | 62.05 | 2,348,418 | +0.12(+0.19%) |
Mar 07, 2014 | 62.20 | 62.64 | 61.70 | 61.94 | 3,011,976 | -0.02(-0.03%) |
Mar 06, 2014 | 61.52 | 62.12 | 61.32 | 61.95 | 3,487,516 | +0.55(+0.90%) |
Mar 05, 2014 | 60.81 | 61.60 | 60.53 | 61.40 | 2,936,645 | +0.57(+0.94%) |
Mar 04, 2014 | 60.34 | 60.93 | 59.98 | 60.83 | 3,116,132 | +1.18(+1.98%) |
Mar 03, 2014 | 60.02 | 60.12 | 59.42 | 59.65 | 2,470,823 | -0.98(-1.62%) |
Feb 28, 2014 | 60.13 | 61.15 | 60.13 | 60.63 | 3,335,651 | +0.67(+1.12%) |
Feb 27, 2014 | 58.92 | 60.05 | 58.81 | 59.96 | 3,160,243 | +1.07(+1.81%) |
Feb 26, 2014 | 58.77 | 59.14 | 58.45 | 58.90 | 2,783,990 | +0.24(+0.41%) |
Feb 25, 2014 | 59.29 | 59.33 | 58.39 | 58.66 | 4,058,034 | -0.57(-0.96%) |
Feb 24, 2014 | 58.88 | 59.53 | 58.60 | 59.23 | 3,419,415 | +0.63(+1.07%) |
Feb 21, 2014 | 58.49 | 59.07 | 58.28 | 58.60 | 3,596,825 | +0.11(+0.18%) |
Feb 20, 2014 | 58.53 | 58.62 | 57.97 | 58.49 | 3,374,664 | -0.09(-0.16%) |
Feb 19, 2014 | 59.57 | 59.94 | 58.54 | 58.58 | 2,755,670 | -1.21(-2.03%) |
Feb 18, 2014 | 60.01 | 60.36 | 59.64 | 59.80 | 2,240,675 | +0.02(+0.03%) |
Feb 14, 2014 | 59.61 | 59.78 | 59.78 | 59.78 | 1,922,151 | +0.02(+0.04%) |
Feb 13, 2014 | 58.47 | 59.80 | 58.47 | 59.76 | 3,439,296 | +0.59(+0.99%) |
Feb 12, 2014 | 58.95 | 59.53 | 58.86 | 59.17 | 2,880,849 | +0.33(+0.56%) |
Feb 11, 2014 | 58.89 | 59.35 | 58.66 | 58.84 | 3,664,303 | -0.09(-0.15%) |
Feb 10, 2014 | 58.95 | 59.42 | 58.55 | 58.93 | 2,533,542 | -0.02(-0.04%) |
Feb 07, 2014 | 57.90 | 58.97 | 57.90 | 58.95 | 4,301,235 | +1.22(+2.12%) |
Feb 06, 2014 | 56.69 | 57.78 | 56.61 | 57.73 | 2,780,576 | +1.29(+2.28%) |
Feb 05, 2014 | 56.40 | 56.59 | 55.79 | 56.44 | 3,245,258 | -0.05(-0.09%) |
Feb 04, 2014 | 56.82 | 57.27 | 56.20 | 56.49 | 3,784,070 | -0.12(-0.22%) |
Feb 03, 2014 | 57.97 | 57.99 | 56.39 | 56.62 | 4,691,569 | -1.43(-2.46%) |
Jan 31, 2014 | 57.50 | 58.36 | 57.32 | 58.05 | 3,927,568 | -0.29(-0.49%) |
Jan 30, 2014 | 58.05 | 58.62 | 57.78 | 58.33 | 2,683,066 | +0.90(+1.56%) |
Jan 29, 2014 | 57.61 | 58.30 | 57.37 | 57.44 | 3,535,071 | -0.82(-1.41%) |
Jan 28, 2014 | 57.52 | 58.46 | 57.49 | 58.26 | 2,789,619 | +0.76(+1.32%) |
Jan 27, 2014 | 58.00 | 58.16 | 57.32 | 57.50 | 3,987,238 | -0.51(-0.88%) |
Jan 24, 2014 | 58.57 | 59.01 | 58.01 | 58.01 | 4,593,891 | -0.80(-1.36%) |
Jan 23, 2014 | 59.49 | 59.49 | 58.42 | 58.81 | 5,259,260 | -0.91(-1.53%) |
Jan 22, 2014 | 59.76 | 59.99 | 59.57 | 59.72 | 5,016,964 | +0.03(+0.06%) |
Jan 21, 2014 | 59.85 | 60.13 | 59.53 | 59.69 | 7,490,493 | +0.18(+0.30%) |
Jan 17, 2014 | 60.74 | 59.51 | 59.51 | 59.51 | 12,664,553 | -3.33(-5.30%) |
Jan 16, 2014 | 63.38 | 63.49 | 62.73 | 62.84 | 3,790,426 | -0.49(-0.77%) |
Jan 15, 2014 | 63.60 | 63.73 | 63.14 | 63.33 | 3,715,294 | -0.27(-0.43%) |
Jan 14, 2014 | 63.53 | 63.89 | 63.17 | 63.60 | 3,078,428 | +0.81(+1.30%) |
Jan 13, 2014 | 63.81 | 64.05 | 62.59 | 62.78 | 3,195,763 | -1.36(-2.11%) |
Jan 10, 2014 | 64.11 | 64.32 | 63.63 | 64.14 | 2,827,557 | +0.14(+0.22%) |
Jan 09, 2014 | 64.17 | 64.40 | 63.91 | 64.00 | 4,437,469 | +0.00(+0.00%) |
Jan 08, 2014 | 63.48 | 64.06 | 63.45 | 64.00 | 3,687,209 | +0.47(+0.74%) |
Jan 07, 2014 | 64.38 | 64.53 | 63.40 | 63.53 | 6,132,125 | +0.57(+0.90%) |
Jan 06, 2014 | 63.75 | 64.18 | 62.95 | 62.96 | 4,244,111 | -0.62(-0.97%) |
Jan 03, 2014 | 63.50 | 63.79 | 63.23 | 63.58 | 2,359,921 | +0.07(+0.12%) |
Jan 02, 2014 | 62.98 | 63.90 | 62.97 | 63.51 | 3,732,679 | +0.53(+0.84%) |
Dec 31, 2013 | 62.48 | 62.98 | 62.98 | 62.98 | 2,354,266 | +0.65(+1.04%) |
Dec 30, 2013 | 62.45 | 62.61 | 62.10 | 62.33 | 1,738,645 | +0.03(+0.05%) |
Dec 27, 2013 | 62.37 | 62.45 | 62.08 | 62.30 | 843,578 | -0.08(-0.13%) |
Dec 26, 2013 | 62.17 | 62.48 | 61.98 | 62.38 | 1,964,695 | +0.41(+0.66%) |
Dec 24, 2013 | 61.71 | 62.04 | 61.64 | 61.97 | 810,973 | +0.30(+0.49%) |
Dec 23, 2013 | 61.62 | 61.93 | 61.25 | 61.66 | 2,321,740 | +0.23(+0.37%) |
Dec 20, 2013 | 60.78 | 61.50 | 60.51 | 61.43 | 5,723,513 | +0.90(+1.48%) |
Dec 19, 2013 | 60.20 | 60.65 | 59.82 | 60.54 | 3,630,194 | +0.16(+0.26%) |
Dec 18, 2013 | 59.09 | 60.43 | 58.55 | 60.38 | 4,028,065 | +1.36(+2.31%) |
Dec 17, 2013 | 59.78 | 59.97 | 58.75 | 59.02 | 2,141,891 | -0.32(-0.54%) |
Dec 16, 2013 | 58.99 | 59.60 | 58.82 | 59.34 | 2,715,943 | +0.58(+0.99%) |
Dec 13, 2013 | 58.98 | 59.03 | 58.44 | 58.75 | 2,235,532 | -0.01(-0.01%) |
Dec 12, 2013 | 59.03 | 59.10 | 58.38 | 58.76 | 3,111,587 | -0.31(-0.53%) |
Dec 11, 2013 | 59.93 | 60.19 | 58.94 | 59.07 | 3,958,716 | -0.79(-1.32%) |
Dec 10, 2013 | 59.91 | 60.19 | 59.49 | 59.86 | 2,260,144 | -0.15(-0.25%) |
Dec 09, 2013 | 60.05 | 60.29 | 59.85 | 60.01 | 3,158,859 | +0.33(+0.55%) |
Dec 06, 2013 | 59.82 | 60.17 | 59.46 | 59.68 | 5,029,309 | +0.54(+0.92%) |
Dec 05, 2013 | 59.40 | 59.54 | 58.86 | 59.14 | 4,265,870 | -0.34(-0.57%) |
Dec 04, 2013 | 58.60 | 59.72 | 58.49 | 59.48 | 4,208,202 | +0.59(+1.01%) |
Dec 03, 2013 | 59.12 | 59.30 | 58.65 | 58.89 | 5,151,501 | -0.39(-0.65%) |
Dec 02, 2013 | 59.72 | 60.01 | 59.07 | 59.27 | 4,706,275 | +0.39(+0.66%) |
Nov 29, 2013 | 58.94 | 59.34 | 58.63 | 58.89 | 2,067,596 | +0.10(+0.17%) |
Nov 27, 2013 | 58.44 | 58.86 | 58.24 | 58.79 | 2,393,122 | +0.58(+0.99%) |
Nov 26, 2013 | 57.99 | 58.47 | 57.87 | 58.21 | 2,816,968 | +0.33(+0.57%) |
Nov 25, 2013 | 57.32 | 58.19 | 57.22 | 57.88 | 3,010,006 | +0.66(+1.15%) |
Nov 22, 2013 | 57.51 | 57.51 | 56.76 | 57.23 | 3,671,704 | -0.02(-0.03%) |
Nov 21, 2013 | 56.93 | 57.42 | 56.77 | 57.24 | 3,351,288 | +0.68(+1.21%) |
Nov 20, 2013 | 57.46 | 57.47 | 56.51 | 56.56 | 3,509,053 | -0.37(-0.65%) |
Nov 19, 2013 | 57.07 | 57.21 | 56.74 | 56.93 | 2,841,257 | -0.14(-0.24%) |
Nov 18, 2013 | 57.91 | 58.02 | 56.99 | 57.07 | 3,998,156 | -0.78(-1.35%) |
Nov 15, 2013 | 57.87 | 58.31 | 57.74 | 57.85 | 3,331,596 | -0.26(-0.45%) |
Nov 14, 2013 | 57.65 | 58.27 | 57.64 | 58.11 | 3,212,559 | +0.52(+0.90%) |
Nov 13, 2013 | 56.95 | 57.60 | 56.56 | 57.60 | 4,110,154 | +0.45(+0.79%) |
Nov 12, 2013 | 57.27 | 57.45 | 56.99 | 57.14 | 3,059,647 | -0.14(-0.24%) |
Nov 11, 2013 | 57.24 | 57.50 | 57.10 | 57.28 | 2,537,573 | +0.07(+0.13%) |
Nov 08, 2013 | 56.64 | 57.55 | 56.60 | 57.21 | 4,783,331 | +0.61(+1.07%) |
Nov 07, 2013 | 57.21 | 57.46 | 56.57 | 56.60 | 3,582,385 | -0.36(-0.64%) |
Nov 06, 2013 | 57.94 | 57.94 | 56.66 | 56.96 | 3,971,216 | -0.30(-0.53%) |
Nov 05, 2013 | 56.89 | 57.42 | 56.58 | 57.27 | 3,352,457 | +0.29(+0.50%) |
Nov 04, 2013 | 56.91 | 57.05 | 56.61 | 56.98 | 3,150,176 | +0.18(+0.32%) |
Nov 01, 2013 | 56.31 | 56.85 | 56.18 | 56.80 | 3,018,233 | +0.59(+1.05%) |
Oct 31, 2013 | 56.96 | 57.03 | 56.21 | 56.21 | 5,573,065 | -0.93(-1.62%) |
Oct 30, 2013 | 57.97 | 58.12 | 57.04 | 57.14 | 3,911,445 | -0.92(-1.59%) |
Oct 29, 2013 | 58.01 | 58.43 | 57.99 | 58.06 | 3,248,566 | +0.13(+0.23%) |
Oct 28, 2013 | 57.60 | 58.22 | 57.31 | 57.93 | 2,818,017 | +0.32(+0.55%) |
Oct 25, 2013 | 57.78 | 57.97 | 57.36 | 57.61 | 4,046,095 | -0.22(-0.38%) |
Oct 24, 2013 | 57.97 | 57.99 | 57.40 | 57.83 | 3,780,312 | +0.09(+0.16%) |
Oct 23, 2013 | 58.00 | 58.00 | 57.42 | 57.74 | 4,024,185 | -0.38(-0.65%) |
Oct 22, 2013 | 58.49 | 58.62 | 57.72 | 58.12 | 5,824,203 | -0.22(-0.38%) |
Oct 21, 2013 | 58.77 | 58.90 | 58.25 | 58.34 | 4,402,015 | -0.27(-0.46%) |
Oct 18, 2013 | 59.59 | 59.75 | 58.08 | 58.61 | 7,625,848 | -0.45(-0.76%) |
Oct 17, 2013 | 59.02 | 59.38 | 58.63 | 59.06 | 5,572,371 | -0.08(-0.14%) |
Oct 16, 2013 | 58.85 | 59.46 | 58.80 | 59.14 | 4,795,362 | +0.54(+0.92%) |
Oct 15, 2013 | 58.88 | 59.08 | 58.35 | 58.60 | 5,379,037 | -0.42(-0.71%) |
Oct 14, 2013 | 58.62 | 59.22 | 58.18 | 59.02 | 4,488,855 | +0.16(+0.26%) |
Oct 11, 2013 | 57.91 | 58.89 | 57.81 | 58.86 | 2,803,644 | +0.94(+1.63%) |
Oct 10, 2013 | 56.56 | 58.04 | 56.55 | 57.92 | 3,858,321 | +2.18(+3.91%) |
Oct 09, 2013 | 55.58 | 55.97 | 55.14 | 55.74 | 3,208,490 | +0.22(+0.40%) |
Oct 08, 2013 | 56.38 | 56.59 | 55.33 | 55.52 | 4,356,041 | -0.86(-1.52%) |
Oct 07, 2013 | 57.00 | 57.01 | 56.33 | 56.38 | 3,151,281 | -1.18(-2.05%) |
Oct 04, 2013 | 56.38 | 57.70 | 56.26 | 57.56 | 3,721,666 | +1.26(+2.24%) |
Oct 03, 2013 | 56.61 | 57.05 | 55.97 | 56.30 | 2,796,413 | -0.63(-1.11%) |
Oct 02, 2013 | 56.84 | 56.93 | 56.38 | 56.93 | 3,020,662 | -0.20(-0.34%) |
Oct 01, 2013 | 56.51 | 57.30 | 56.44 | 57.13 | 3,382,390 | +0.86(+1.53%) |
Sep 30, 2013 | 56.05 | 56.52 | 55.72 | 56.27 | 3,589,365 | -0.15(-0.26%) |
Sep 27, 2013 | 56.27 | 56.57 | 56.15 | 56.41 | 2,646,353 | -0.16(-0.29%) |
Sep 26, 2013 | 56.54 | 57.17 | 56.38 | 56.58 | 2,223,787 | -0.06(-0.10%) |
Sep 25, 2013 | 56.25 | 57.02 | 55.99 | 56.64 | 3,869,278 | +0.57(+1.02%) |
Sep 24, 2013 | 55.94 | 56.79 | 55.54 | 56.06 | 3,926,289 | +0.03(+0.06%) |
Sep 23, 2013 | 56.28 | 56.35 | 55.64 | 56.03 | 3,160,048 | -0.53(-0.94%) |
Sep 20, 2013 | 56.55 | 56.94 | 56.44 | 56.56 | 4,042,854 | +0.05(+0.09%) |
Sep 19, 2013 | 56.93 | 57.10 | 56.36 | 56.51 | 2,325,238 | -0.20(-0.35%) |
Sep 18, 2013 | 56.45 | 57.01 | 56.23 | 56.71 | 3,229,471 | +0.13(+0.23%) |
Sep 17, 2013 | 55.59 | 56.68 | 55.53 | 56.58 | 4,039,846 | +1.20(+2.17%) |
Sep 16, 2013 | 55.80 | 56.23 | 55.23 | 55.38 | 3,739,195 | +0.13(+0.24%) |
Sep 13, 2013 | 55.63 | 55.81 | 55.11 | 55.24 | 2,382,717 | -0.38(-0.68%) |
Sep 12, 2013 | 55.31 | 55.82 | 55.29 | 55.62 | 3,556,100 | +0.27(+0.49%) |
Sep 11, 2013 | 55.57 | 55.74 | 55.11 | 55.35 | 2,706,597 | -0.19(-0.34%) |
Sep 10, 2013 | 54.84 | 55.68 | 54.69 | 55.54 | 3,142,033 | +1.14(+2.09%) |
Sep 09, 2013 | 53.61 | 54.42 | 53.48 | 54.40 | 2,263,198 | +0.88(+1.65%) |
Sep 06, 2013 | 53.73 | 53.80 | 52.67 | 53.52 | 2,076,473 | -0.16(-0.30%) |
Sep 05, 2013 | 53.21 | 54.01 | 53.14 | 53.68 | 2,215,773 | +0.45(+0.85%) |
Sep 04, 2013 | 52.67 | 53.37 | 52.56 | 53.23 | 2,175,164 | +0.52(+0.98%) |