Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 58.45 | 58.70 | 58.70 | 58.70 | 4,716,791 | +0.40(+0.69%) |
Aug 28, 2014 | 58.47 | 58.55 | 58.21 | 58.30 | 4,132,715 | -0.27(-0.46%) |
Aug 27, 2014 | 58.46 | 58.88 | 58.31 | 58.57 | 4,358,699 | +0.35(+0.61%) |
Aug 26, 2014 | 58.35 | 58.55 | 58.21 | 58.21 | 4,623,102 | -0.19(-0.32%) |
Aug 25, 2014 | 58.06 | 58.53 | 58.05 | 58.40 | 4,886,244 | +0.40(+0.70%) |
Aug 22, 2014 | 58.31 | 58.48 | 57.80 | 58.00 | 5,044,158 | -0.53(-0.91%) |
Aug 21, 2014 | 58.23 | 58.60 | 58.11 | 58.53 | 4,319,606 | +0.35(+0.60%) |
Aug 20, 2014 | 57.96 | 58.26 | 57.76 | 58.18 | 5,952,282 | +0.43(+0.74%) |
Aug 19, 2014 | 57.57 | 57.95 | 57.40 | 57.76 | 7,495,152 | +0.41(+0.72%) |
Aug 18, 2014 | 58.51 | 58.51 | 57.03 | 57.35 | 11,730,053 | -0.93(-1.59%) |
Aug 15, 2014 | 58.01 | 58.47 | 57.69 | 58.27 | 7,517,572 | +0.33(+0.56%) |
Aug 14, 2014 | 58.63 | 58.70 | 57.79 | 57.95 | 6,304,396 | -0.52(-0.89%) |
Aug 13, 2014 | 58.68 | 58.85 | 58.34 | 58.47 | 5,309,449 | +0.34(+0.58%) |
Aug 12, 2014 | 58.20 | 58.37 | 57.89 | 58.13 | 5,598,430 | -0.27(-0.47%) |
Aug 11, 2014 | 59.07 | 59.18 | 58.37 | 58.40 | 4,957,754 | -0.38(-0.65%) |
Aug 08, 2014 | 57.60 | 58.61 | 57.60 | 58.78 | 5,679,869 | +1.26(+2.19%) |
Aug 07, 2014 | 58.42 | 58.53 | 57.22 | 57.53 | 5,611,046 | -0.74(-1.27%) |
Aug 06, 2014 | 57.57 | 58.91 | 57.46 | 58.26 | 7,488,254 | +0.63(+1.09%) |
Aug 05, 2014 | 58.86 | 58.97 | 57.37 | 57.63 | 8,858,323 | -1.62(-2.73%) |
Aug 04, 2014 | 58.37 | 59.38 | 58.04 | 59.25 | 7,701,497 | +0.93(+1.59%) |
Aug 01, 2014 | 59.20 | 59.22 | 57.70 | 58.33 | 13,185,678 | -1.30(-2.18%) |
Jul 31, 2014 | 60.87 | 61.12 | 59.54 | 59.63 | 9,816,887 | -1.54(-2.52%) |
Jul 30, 2014 | 61.62 | 62.08 | 60.79 | 61.17 | 7,653,900 | -0.06(-0.09%) |
Jul 29, 2014 | 61.44 | 61.75 | 61.22 | 61.23 | 5,609,315 | -0.35(-0.56%) |
Jul 28, 2014 | 62.16 | 62.24 | 61.49 | 61.57 | 6,647,070 | -0.53(-0.85%) |
Jul 25, 2014 | 62.27 | 62.62 | 62.00 | 62.10 | 4,220,724 | -0.24(-0.38%) |
Jul 24, 2014 | 62.65 | 62.95 | 62.33 | 62.34 | 6,963,976 | -0.37(-0.59%) |
Jul 23, 2014 | 62.25 | 62.79 | 61.94 | 62.71 | 5,655,531 | +0.53(+0.86%) |
Jul 22, 2014 | 61.39 | 62.24 | 61.34 | 62.17 | 6,123,667 | +1.08(+1.76%) |
Jul 21, 2014 | 61.35 | 61.56 | 60.95 | 61.10 | 6,516,566 | -0.17(-0.27%) |
Jul 18, 2014 | 61.36 | 61.59 | 61.09 | 61.26 | 6,487,922 | +0.06(+0.09%) |
Jul 17, 2014 | 62.17 | 62.45 | 61.13 | 61.20 | 7,037,870 | -0.93(-1.49%) |
Jul 16, 2014 | 61.08 | 62.18 | 61.04 | 62.13 | 8,800,140 | +1.42(+2.34%) |
Jul 15, 2014 | 61.37 | 61.49 | 60.43 | 60.71 | 8,429,422 | -0.81(-1.32%) |
Jul 14, 2014 | 61.01 | 61.56 | 60.86 | 61.52 | 6,517,794 | +0.80(+1.31%) |
Jul 11, 2014 | 61.29 | 61.36 | 60.52 | 60.73 | 6,803,474 | -0.67(-1.10%) |
Jul 10, 2014 | 60.85 | 61.59 | 59.33 | 61.40 | 11,506,096 | -0.09(-0.15%) |
Jul 09, 2014 | 61.69 | 61.84 | 61.43 | 61.49 | 7,984,168 | -0.17(-0.28%) |
Jul 08, 2014 | 61.62 | 62.10 | 61.44 | 61.66 | 6,957,109 | -0.04(-0.07%) |
Jul 07, 2014 | 61.52 | 61.79 | 61.05 | 61.71 | 5,477,444 | -0.22(-0.35%) |
Jul 03, 2014 | 61.44 | 61.92 | 61.92 | 61.92 | 3,725,165 | +0.39(+0.63%) |
Jul 02, 2014 | 61.50 | 61.62 | 61.14 | 61.54 | 4,901,457 | -0.18(-0.29%) |
Jul 01, 2014 | 61.81 | 61.92 | 61.38 | 61.71 | 4,936,442 | +0.27(+0.44%) |
Jun 30, 2014 | 61.50 | 61.59 | 61.08 | 61.44 | 5,644,925 | -0.19(-0.31%) |
Jun 27, 2014 | 61.46 | 61.68 | 61.21 | 61.64 | 6,296,020 | +0.03(+0.05%) |
Jun 26, 2014 | 61.34 | 61.61 | 60.60 | 61.61 | 6,401,520 | +0.24(+0.40%) |
Jun 25, 2014 | 60.67 | 61.44 | 60.67 | 61.36 | 6,946,232 | +0.59(+0.97%) |
Jun 24, 2014 | 61.65 | 61.65 | 60.77 | 60.78 | 11,282,175 | -0.93(-1.51%) |
Jun 23, 2014 | 61.34 | 61.94 | 61.26 | 61.71 | 8,290,557 | +0.53(+0.87%) |
Jun 20, 2014 | 61.00 | 61.25 | 60.76 | 61.18 | 10,362,683 | +0.42(+0.70%) |
Jun 19, 2014 | 60.40 | 60.75 | 60.30 | 60.75 | 5,696,154 | +0.38(+0.63%) |
Jun 18, 2014 | 59.89 | 60.42 | 59.61 | 60.37 | 6,294,428 | +0.35(+0.59%) |
Jun 17, 2014 | 59.61 | 60.04 | 59.23 | 60.02 | 6,746,866 | +0.04(+0.07%) |
Jun 16, 2014 | 59.62 | 60.08 | 59.43 | 59.98 | 6,475,873 | +0.44(+0.73%) |
Jun 13, 2014 | 59.34 | 59.55 | 58.80 | 59.54 | 6,104,312 | +0.16(+0.27%) |
Jun 12, 2014 | 58.88 | 59.66 | 58.86 | 59.39 | 8,760,194 | +0.65(+1.11%) |
Jun 11, 2014 | 58.41 | 58.84 | 58.38 | 58.73 | 6,327,523 | +0.23(+0.39%) |
Jun 10, 2014 | 57.93 | 58.53 | 57.74 | 58.50 | 9,094,440 | +0.57(+0.98%) |
Jun 06, 2014 | 57.59 | 58.18 | 57.49 | 57.94 | 7,547,924 | +0.57(+0.99%) |
Jun 05, 2014 | 57.20 | 57.38 | 56.98 | 57.37 | 5,782,933 | +0.18(+0.31%) |
Jun 04, 2014 | 57.13 | 57.33 | 57.04 | 57.19 | 5,002,690 | -0.01(-0.02%) |
Jun 03, 2014 | 56.96 | 57.24 | 56.82 | 57.21 | 6,335,676 | +0.24(+0.43%) |
Jun 02, 2014 | 57.49 | 57.73 | 56.65 | 56.96 | 7,042,621 | -0.33(-0.58%) |
May 30, 2014 | 56.92 | 57.41 | 56.77 | 57.29 | 8,362,171 | +0.28(+0.49%) |
May 29, 2014 | 56.97 | 57.22 | 56.55 | 57.01 | 5,666,707 | -0.01(-0.03%) |
May 28, 2014 | 57.20 | 57.72 | 56.98 | 57.03 | 9,138,892 | +0.38(+0.67%) |
May 27, 2014 | 56.23 | 56.65 | 56.23 | 56.65 | 5,809,187 | +0.44(+0.78%) |
May 23, 2014 | 56.28 | 56.21 | 56.21 | 56.21 | 4,976,049 | -0.13(-0.23%) |
May 22, 2014 | 56.19 | 56.44 | 56.00 | 56.34 | 3,529,465 | +0.06(+0.10%) |
May 21, 2014 | 56.07 | 56.38 | 55.93 | 56.28 | 6,240,229 | +0.49(+0.87%) |
May 20, 2014 | 55.77 | 55.89 | 55.49 | 55.79 | 6,127,973 | +0.08(+0.14%) |
May 19, 2014 | 55.42 | 55.82 | 55.37 | 55.72 | 4,703,745 | +0.26(+0.47%) |
May 16, 2014 | 55.49 | 55.58 | 55.02 | 55.45 | 8,260,386 | -0.04(-0.06%) |
May 15, 2014 | 55.74 | 55.89 | 55.07 | 55.49 | 11,140,362 | -0.30(-0.53%) |
May 14, 2014 | 55.94 | 55.97 | 55.66 | 55.79 | 6,282,432 | -0.08(-0.14%) |
May 13, 2014 | 55.73 | 55.99 | 55.58 | 55.87 | 7,360,672 | +0.16(+0.29%) |
May 12, 2014 | 55.49 | 55.71 | 55.26 | 55.70 | 7,000,746 | +0.55(+0.99%) |
May 09, 2014 | 54.77 | 55.16 | 54.64 | 55.16 | 7,896,398 | +0.45(+0.82%) |
May 08, 2014 | 55.35 | 55.46 | 54.54 | 54.71 | 9,438,274 | -0.78(-1.41%) |
May 07, 2014 | 55.14 | 55.57 | 54.94 | 55.49 | 10,109,202 | +0.73(+1.34%) |
May 06, 2014 | 54.84 | 54.91 | 54.44 | 54.76 | 6,896,786 | +0.13(+0.25%) |
May 05, 2014 | 54.27 | 54.91 | 54.15 | 54.62 | 8,209,090 | +0.26(+0.48%) |
May 02, 2014 | 53.19 | 54.59 | 53.19 | 54.36 | 13,176,312 | +1.06(+1.99%) |
May 01, 2014 | 53.29 | 53.51 | 52.60 | 53.30 | 8,284,175 | +0.51(+0.97%) |
Apr 30, 2014 | 53.30 | 53.30 | 52.69 | 52.79 | 9,630,841 | -0.26(-0.50%) |
Apr 29, 2014 | 53.27 | 53.52 | 53.05 | 53.05 | 7,451,023 | +0.02(+0.04%) |
Apr 28, 2014 | 52.97 | 53.16 | 52.63 | 53.03 | 7,292,536 | +0.18(+0.34%) |
Apr 25, 2014 | 52.88 | 52.92 | 52.67 | 52.85 | 6,557,536 | -0.06(-0.12%) |
Apr 24, 2014 | 52.87 | 53.02 | 52.53 | 52.92 | 7,380,187 | +0.33(+0.63%) |
Apr 23, 2014 | 52.68 | 52.95 | 52.53 | 52.58 | 7,427,253 | -0.11(-0.20%) |
Apr 22, 2014 | 53.06 | 53.06 | 52.53 | 52.69 | 7,122,584 | -0.31(-0.58%) |
Apr 21, 2014 | 53.09 | 53.24 | 52.71 | 53.00 | 8,894,980 | -0.12(-0.23%) |
Apr 17, 2014 | 52.26 | 53.12 | 53.12 | 53.12 | 10,177,976 | +0.70(+1.34%) |
Apr 16, 2014 | 52.13 | 52.48 | 51.99 | 52.41 | 10,238,964 | +0.60(+1.15%) |
Apr 15, 2014 | 50.77 | 51.87 | 50.64 | 51.82 | 10,688,149 | +1.02(+2.00%) |
Apr 14, 2014 | 50.89 | 50.89 | 50.15 | 50.80 | 8,771,526 | +0.45(+0.90%) |
Apr 11, 2014 | 49.93 | 50.59 | 49.71 | 50.35 | 11,811,558 | +0.82(+1.66%) |
Apr 10, 2014 | 50.25 | 50.32 | 49.52 | 49.52 | 10,620,401 | -1.30(-2.56%) |
Apr 09, 2014 | 49.81 | 50.84 | 49.78 | 50.82 | 10,571,817 | +1.04(+2.10%) |
Apr 08, 2014 | 49.73 | 49.89 | 49.34 | 49.78 | 8,095,739 | +0.42(+0.85%) |
Apr 07, 2014 | 49.90 | 49.90 | 49.25 | 49.36 | 7,768,212 | -0.53(-1.05%) |
Apr 04, 2014 | 50.32 | 50.44 | 49.76 | 49.88 | 7,770,909 | +0.01(+0.03%) |
Apr 03, 2014 | 50.38 | 50.38 | 49.86 | 49.87 | 7,255,252 | -0.49(-0.97%) |
Apr 02, 2014 | 49.95 | 50.44 | 49.91 | 50.36 | 7,985,004 | +0.41(+0.82%) |
Apr 01, 2014 | 50.06 | 50.20 | 49.82 | 49.95 | 6,978,770 | -0.03(-0.06%) |
Mar 31, 2014 | 50.27 | 50.43 | 49.82 | 49.98 | 7,067,620 | +0.00(+0.00%) |
Mar 28, 2014 | 49.32 | 50.01 | 49.14 | 49.98 | 8,112,572 | +0.75(+1.53%) |
Mar 27, 2014 | 48.74 | 49.45 | 48.74 | 49.22 | 8,474,333 | +0.49(+1.01%) |
Mar 26, 2014 | 48.81 | 49.15 | 48.66 | 48.73 | 8,040,860 | +0.15(+0.31%) |
Mar 25, 2014 | 48.26 | 48.64 | 48.08 | 48.58 | 8,427,117 | +0.59(+1.23%) |
Mar 24, 2014 | 48.08 | 48.36 | 47.88 | 47.99 | 7,516,746 | +0.06(+0.12%) |
Mar 21, 2014 | 48.63 | 48.65 | 47.93 | 47.94 | 12,802,221 | -0.30(-0.62%) |
Mar 20, 2014 | 47.89 | 48.31 | 47.67 | 48.24 | 5,583,721 | +0.28(+0.59%) |
Mar 19, 2014 | 48.58 | 48.60 | 47.62 | 47.95 | 6,084,751 | -0.43(-0.88%) |
Mar 18, 2014 | 47.89 | 48.39 | 47.85 | 48.38 | 7,945,492 | +0.58(+1.20%) |
Mar 17, 2014 | 47.41 | 47.80 | 47.35 | 47.80 | 6,562,847 | +0.49(+1.04%) |
Mar 14, 2014 | 46.95 | 47.39 | 46.91 | 47.31 | 6,543,346 | +0.20(+0.42%) |
Mar 13, 2014 | 47.44 | 47.48 | 46.95 | 47.11 | 6,378,702 | -0.16(-0.33%) |
Mar 12, 2014 | 47.01 | 47.42 | 46.89 | 47.27 | 5,821,075 | +0.01(+0.02%) |
Mar 11, 2014 | 47.60 | 47.87 | 47.09 | 47.26 | 6,215,629 | -0.26(-0.54%) |
Mar 10, 2014 | 47.17 | 47.55 | 46.96 | 47.52 | 5,223,810 | +0.27(+0.57%) |
Mar 07, 2014 | 47.34 | 47.60 | 47.11 | 47.25 | 6,951,979 | +0.09(+0.18%) |
Mar 06, 2014 | 47.31 | 47.36 | 47.10 | 47.16 | 5,624,007 | +0.06(+0.14%) |
Mar 05, 2014 | 47.30 | 47.60 | 47.06 | 47.10 | 6,533,439 | -0.14(-0.30%) |
Mar 04, 2014 | 47.45 | 47.52 | 47.13 | 47.24 | 6,906,720 | +0.13(+0.29%) |
Mar 03, 2014 | 47.14 | 47.74 | 46.87 | 47.11 | 8,752,830 | -0.13(-0.29%) |
Feb 28, 2014 | 47.09 | 47.51 | 46.62 | 47.24 | 8,817,477 | +0.18(+0.38%) |
Feb 27, 2014 | 46.89 | 47.06 | 46.41 | 47.06 | 7,022,230 | +0.09(+0.18%) |
Feb 26, 2014 | 47.33 | 47.45 | 46.77 | 46.98 | 7,262,751 | -0.28(-0.59%) |
Feb 25, 2014 | 47.10 | 47.49 | 46.99 | 47.26 | 8,312,466 | +0.07(+0.15%) |
Feb 24, 2014 | 46.27 | 47.45 | 45.95 | 47.18 | 11,337,904 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.20 | 45.91 | 45.95 | 9,257,366 | -0.17(-0.37%) |
Feb 20, 2014 | 46.16 | 46.32 | 46.08 | 46.12 | 8,597,802 | -0.06(-0.12%) |
Feb 19, 2014 | 46.36 | 46.89 | 46.17 | 46.18 | 8,649,407 | -0.26(-0.57%) |
Feb 18, 2014 | 46.58 | 46.69 | 46.32 | 46.44 | 6,865,259 | -0.11(-0.24%) |
Feb 14, 2014 | 45.93 | 46.55 | 46.55 | 46.55 | 6,470,751 | +0.58(+1.27%) |
Feb 13, 2014 | 45.78 | 46.25 | 45.63 | 45.97 | 8,226,587 | +0.13(+0.28%) |
Feb 12, 2014 | 46.83 | 46.95 | 45.75 | 45.84 | 9,905,899 | -0.25(-0.53%) |
Feb 11, 2014 | 45.44 | 46.18 | 45.40 | 46.09 | 8,184,926 | +0.70(+1.53%) |
Feb 10, 2014 | 45.66 | 45.66 | 45.08 | 45.39 | 8,329,751 | -0.27(-0.60%) |
Feb 07, 2014 | 45.54 | 45.69 | 45.10 | 45.67 | 7,623,663 | +0.47(+1.04%) |
Feb 06, 2014 | 44.76 | 45.27 | 44.60 | 45.20 | 7,841,825 | +0.59(+1.32%) |
Feb 05, 2014 | 44.76 | 44.85 | 44.10 | 44.60 | 9,287,920 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.04 | 44.60 | 44.78 | 9,309,354 | -0.11(-0.24%) |
Feb 03, 2014 | 45.76 | 45.96 | 44.82 | 44.89 | 11,051,403 | -0.77(-1.68%) |
Jan 31, 2014 | 45.72 | 46.02 | 45.23 | 45.65 | 15,248,455 | -0.56(-1.22%) |
Jan 30, 2014 | 46.81 | 46.85 | 45.91 | 46.21 | 7,863,473 | -0.05(-0.11%) |
Jan 29, 2014 | 46.51 | 46.54 | 45.93 | 46.26 | 8,068,626 | -0.27(-0.59%) |
Jan 28, 2014 | 46.35 | 46.59 | 46.20 | 46.54 | 6,170,447 | +0.25(+0.53%) |
Jan 27, 2014 | 46.59 | 46.81 | 46.14 | 46.29 | 7,655,529 | -0.50(-1.07%) |
Jan 24, 2014 | 47.63 | 47.63 | 46.67 | 46.79 | 8,588,897 | -0.90(-1.89%) |
Jan 23, 2014 | 47.83 | 48.21 | 47.51 | 47.69 | 6,155,147 | -0.37(-0.76%) |
Jan 22, 2014 | 48.14 | 48.35 | 47.83 | 48.06 | 5,834,100 | +0.08(+0.16%) |
Jan 21, 2014 | 47.85 | 47.99 | 47.59 | 47.98 | 6,696,199 | +0.53(+1.11%) |
Jan 17, 2014 | 47.81 | 47.45 | 47.45 | 47.45 | 6,903,018 | -0.22(-0.47%) |
Jan 16, 2014 | 47.83 | 47.85 | 47.16 | 47.68 | 7,620,804 | -0.18(-0.37%) |
Jan 15, 2014 | 48.02 | 48.29 | 47.66 | 47.85 | 6,498,335 | -0.17(-0.35%) |
Jan 14, 2014 | 47.68 | 48.06 | 47.56 | 48.02 | 6,805,974 | +0.41(+0.86%) |
Jan 13, 2014 | 48.27 | 48.32 | 47.43 | 47.61 | 10,305,578 | -0.79(-1.64%) |
Jan 10, 2014 | 48.93 | 49.05 | 48.35 | 48.41 | 6,852,878 | -0.41(-0.85%) |
Jan 09, 2014 | 49.07 | 49.15 | 48.59 | 48.82 | 5,803,109 | -0.16(-0.33%) |
Jan 08, 2014 | 49.54 | 49.54 | 48.86 | 48.98 | 9,087,533 | -0.48(-0.97%) |
Jan 07, 2014 | 49.38 | 49.55 | 49.17 | 49.46 | 5,204,951 | +0.08(+0.16%) |
Jan 06, 2014 | 49.44 | 49.77 | 49.22 | 49.38 | 6,274,928 | +0.21(+0.43%) |
Jan 03, 2014 | 49.26 | 49.44 | 49.08 | 49.17 | 4,403,326 | +0.13(+0.26%) |
Jan 02, 2014 | 49.39 | 49.85 | 48.87 | 49.05 | 6,185,874 | -0.61(-1.23%) |
Dec 31, 2013 | 49.17 | 49.66 | 49.66 | 49.66 | 4,668,358 | +0.52(+1.06%) |
Dec 30, 2013 | 49.53 | 49.65 | 49.11 | 49.14 | 4,232,089 | -0.34(-0.68%) |
Dec 27, 2013 | 49.25 | 49.62 | 49.24 | 49.48 | 2,796,709 | +0.14(+0.28%) |
Dec 26, 2013 | 49.20 | 49.51 | 49.15 | 49.34 | 3,431,884 | +0.18(+0.37%) |
Dec 24, 2013 | 48.94 | 49.19 | 48.72 | 49.15 | 2,311,964 | +0.26(+0.53%) |
Dec 23, 2013 | 49.26 | 49.73 | 48.82 | 48.89 | 5,906,678 | -0.22(-0.46%) |
Dec 20, 2013 | 48.57 | 49.55 | 48.53 | 49.12 | 11,825,193 | +0.56(+1.16%) |
Dec 19, 2013 | 48.55 | 48.77 | 48.30 | 48.55 | 9,882,282 | -0.22(-0.46%) |
Dec 18, 2013 | 48.82 | 48.92 | 47.96 | 48.78 | 11,311,211 | +0.24(+0.49%) |
Dec 17, 2013 | 49.07 | 49.10 | 48.53 | 48.54 | 6,943,552 | -0.51(-1.05%) |
Dec 16, 2013 | 48.96 | 49.30 | 48.86 | 49.05 | 5,919,264 | +0.25(+0.52%) |
Dec 13, 2013 | 48.88 | 49.31 | 48.70 | 48.80 | 6,614,175 | -0.04(-0.07%) |
Dec 12, 2013 | 48.61 | 49.05 | 48.44 | 48.84 | 8,119,218 | +0.26(+0.54%) |
Dec 11, 2013 | 49.43 | 49.43 | 48.53 | 48.58 | 8,218,447 | -0.84(-1.71%) |
Dec 10, 2013 | 49.35 | 49.64 | 49.07 | 49.42 | 6,701,893 | -0.09(-0.18%) |
Dec 09, 2013 | 49.62 | 49.90 | 49.34 | 49.51 | 7,046,433 | -0.23(-0.47%) |
Dec 06, 2013 | 50.03 | 50.24 | 49.34 | 49.74 | 7,911,265 | -0.05(-0.10%) |
Dec 05, 2013 | 50.05 | 50.15 | 49.29 | 49.79 | 7,165,882 | -0.40(-0.80%) |
Dec 04, 2013 | 50.85 | 51.04 | 49.99 | 50.19 | 7,681,424 | -0.75(-1.46%) |
Dec 03, 2013 | 50.94 | 51.41 | 50.71 | 50.94 | 7,698,174 | -0.07(-0.14%) |
Dec 02, 2013 | 51.58 | 51.65 | 50.78 | 51.01 | 8,101,791 | -0.16(-0.32%) |
Nov 29, 2013 | 51.06 | 51.69 | 50.96 | 51.17 | 3,463,306 | +0.13(+0.25%) |
Nov 27, 2013 | 51.27 | 51.59 | 50.87 | 51.04 | 4,696,782 | -0.22(-0.43%) |
Nov 26, 2013 | 51.18 | 51.67 | 50.95 | 51.26 | 5,811,642 | +0.08(+0.16%) |
Nov 25, 2013 | 51.84 | 51.96 | 51.13 | 51.18 | 7,503,917 | -0.85(-1.63%) |
Nov 22, 2013 | 51.65 | 52.06 | 51.48 | 52.03 | 5,169,817 | +0.48(+0.93%) |
Nov 21, 2013 | 50.94 | 51.73 | 50.89 | 51.55 | 5,675,033 | +0.77(+1.51%) |
Nov 20, 2013 | 50.95 | 51.26 | 50.67 | 50.78 | 5,889,078 | -0.01(-0.01%) |
Nov 19, 2013 | 50.69 | 51.09 | 50.44 | 50.79 | 10,135,124 | -0.04(-0.07%) |
Nov 18, 2013 | 51.64 | 51.75 | 50.75 | 50.83 | 6,658,319 | -0.70(-1.35%) |
Nov 15, 2013 | 51.70 | 51.71 | 51.13 | 51.52 | 7,602,102 | -0.27(-0.52%) |
Nov 14, 2013 | 51.72 | 51.87 | 51.45 | 51.79 | 5,440,766 | +0.60(+1.18%) |
Nov 12, 2013 | 51.49 | 51.64 | 51.04 | 51.18 | 4,428,417 | -0.52(-1.01%) |
Nov 11, 2013 | 51.63 | 51.89 | 51.54 | 51.70 | 3,955,866 | -0.09(-0.18%) |
Nov 08, 2013 | 50.95 | 51.82 | 50.87 | 51.80 | 6,856,876 | +0.83(+1.63%) |
Nov 07, 2013 | 51.91 | 51.96 | 50.80 | 50.97 | 8,303,886 | -0.98(-1.88%) |
Nov 06, 2013 | 51.44 | 51.99 | 51.39 | 51.94 | 8,026,945 | +0.93(+1.83%) |
Nov 05, 2013 | 51.33 | 51.51 | 50.96 | 51.01 | 6,499,602 | -0.53(-1.04%) |
Nov 04, 2013 | 51.57 | 51.67 | 51.20 | 51.54 | 5,127,832 | +0.17(+0.33%) |
Nov 01, 2013 | 51.70 | 51.70 | 50.76 | 51.37 | 7,002,015 | -0.17(-0.33%) |
Oct 31, 2013 | 51.77 | 52.35 | 51.51 | 51.54 | 7,888,866 | +0.06(+0.11%) |
Oct 30, 2013 | 52.29 | 52.35 | 51.22 | 51.49 | 7,489,241 | -0.77(-1.47%) |
Oct 29, 2013 | 52.15 | 52.43 | 52.01 | 52.25 | 4,814,983 | +0.32(+0.61%) |
Oct 28, 2013 | 51.95 | 52.06 | 51.73 | 51.94 | 4,910,261 | -0.12(-0.23%) |
Oct 25, 2013 | 51.68 | 52.08 | 51.32 | 52.06 | 6,006,274 | +0.47(+0.91%) |
Oct 24, 2013 | 51.08 | 51.65 | 50.93 | 51.58 | 5,246,582 | +0.70(+1.38%) |
Oct 23, 2013 | 51.25 | 51.25 | 50.57 | 50.88 | 6,290,682 | -0.61(-1.19%) |
Oct 22, 2013 | 51.49 | 51.68 | 51.23 | 51.49 | 5,101,612 | +0.15(+0.29%) |
Oct 21, 2013 | 51.68 | 51.72 | 51.24 | 51.35 | 4,846,502 | -0.27(-0.52%) |
Oct 18, 2013 | 51.72 | 51.73 | 51.12 | 51.61 | 7,431,806 | +0.01(+0.03%) |
Oct 17, 2013 | 51.09 | 51.64 | 50.99 | 51.60 | 6,382,698 | +0.32(+0.62%) |
Oct 16, 2013 | 50.83 | 51.37 | 50.75 | 51.28 | 7,874,378 | +0.75(+1.49%) |
Oct 15, 2013 | 50.54 | 50.78 | 50.24 | 50.53 | 8,894,899 | -0.05(-0.10%) |
Oct 14, 2013 | 50.12 | 50.63 | 50.08 | 50.58 | 6,008,977 | +0.18(+0.35%) |
Oct 11, 2013 | 49.78 | 50.50 | 49.74 | 50.40 | 6,533,204 | +0.44(+0.89%) |
Oct 10, 2013 | 49.06 | 49.98 | 48.98 | 49.96 | 6,280,315 | +1.41(+2.90%) |
Oct 09, 2013 | 48.88 | 48.99 | 48.45 | 48.55 | 8,275,078 | -0.28(-0.57%) |
Oct 08, 2013 | 49.25 | 49.50 | 48.82 | 48.83 | 7,367,884 | -0.49(-1.00%) |
Oct 07, 2013 | 48.99 | 49.54 | 48.82 | 49.33 | 6,639,778 | -0.06(-0.13%) |
Oct 04, 2013 | 48.84 | 49.40 | 48.74 | 49.39 | 7,180,006 | +0.56(+1.14%) |
Oct 03, 2013 | 48.85 | 48.94 | 48.42 | 48.83 | 9,053,028 | -0.13(-0.27%) |
Oct 02, 2013 | 48.73 | 49.11 | 48.54 | 48.97 | 7,193,167 | +0.22(+0.46%) |
Oct 01, 2013 | 48.34 | 49.03 | 48.24 | 48.74 | 5,940,445 | +0.37(+0.76%) |
Sep 30, 2013 | 48.50 | 48.66 | 48.23 | 48.37 | 6,867,127 | -0.56(-1.14%) |
Sep 27, 2013 | 48.83 | 48.98 | 48.66 | 48.93 | 4,920,196 | +0.06(+0.11%) |
Sep 26, 2013 | 48.95 | 49.02 | 48.64 | 48.88 | 5,506,854 | -0.06(-0.13%) |
Sep 25, 2013 | 49.06 | 49.20 | 48.85 | 48.94 | 5,694,868 | -0.06(-0.11%) |
Sep 24, 2013 | 49.15 | 49.44 | 48.95 | 48.99 | 8,100,935 | -0.13(-0.25%) |
Sep 23, 2013 | 49.17 | 49.22 | 48.58 | 49.12 | 6,708,636 | -0.29(-0.59%) |
Sep 20, 2013 | 49.31 | 49.47 | 48.90 | 49.41 | 14,574,096 | +0.11(+0.23%) |
Sep 19, 2013 | 49.13 | 49.34 | 48.76 | 49.30 | 6,797,798 | +0.19(+0.40%) |
Sep 18, 2013 | 48.43 | 49.37 | 48.31 | 49.10 | 7,463,500 | +0.60(+1.23%) |
Sep 17, 2013 | 48.23 | 48.66 | 48.20 | 48.51 | 5,365,553 | +0.25(+0.52%) |
Sep 16, 2013 | 48.44 | 48.58 | 48.13 | 48.26 | 6,877,026 | +0.10(+0.22%) |
Sep 13, 2013 | 48.12 | 48.31 | 47.94 | 48.15 | 5,742,903 | +0.29(+0.60%) |
Sep 12, 2013 | 48.15 | 48.17 | 47.82 | 47.87 | 5,192,481 | -0.26(-0.55%) |
Sep 11, 2013 | 47.83 | 48.28 | 47.73 | 48.13 | 5,418,134 | +0.35(+0.73%) |
Sep 10, 2013 | 47.95 | 48.00 | 47.54 | 47.78 | 6,406,704 | -0.15(-0.31%) |
Sep 09, 2013 | 47.50 | 47.96 | 47.36 | 47.93 | 7,317,334 | +0.47(+0.98%) |
Sep 06, 2013 | 47.24 | 47.86 | 46.94 | 47.46 | 8,607,952 | +0.30(+0.63%) |
Sep 05, 2013 | 47.09 | 47.40 | 46.95 | 47.16 | 6,154,191 | +0.08(+0.16%) |
Sep 04, 2013 | 46.54 | 47.39 | 46.43 | 47.09 | 9,363,475 | +0.61(+1.30%) |