Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 57.10 | 57.17 | 56.25 | 56.25 | 16,944,074 | -1.10(-1.91%) |
Jul 30, 2014 | 57.21 | 57.68 | 56.81 | 57.35 | 11,552,268 | +0.43(+0.75%) |
Jul 29, 2014 | 57.19 | 57.53 | 56.92 | 56.92 | 10,072,196 | -0.31(-0.55%) |
Jul 28, 2014 | 57.41 | 57.55 | 56.90 | 57.24 | 14,746,412 | -0.45(-0.78%) |
Jul 25, 2014 | 58.09 | 58.13 | 57.55 | 57.68 | 11,013,983 | -0.34(-0.58%) |
Jul 24, 2014 | 58.04 | 58.33 | 57.93 | 58.02 | 9,840,355 | +0.07(+0.12%) |
Jul 23, 2014 | 58.31 | 58.35 | 57.95 | 57.95 | 14,296,662 | -0.25(-0.42%) |
Jul 22, 2014 | 58.31 | 58.38 | 57.82 | 58.20 | 15,425,997 | +0.09(+0.15%) |
Jul 21, 2014 | 58.89 | 58.89 | 57.53 | 58.11 | 26,486,558 | -1.07(-1.81%) |
Jul 18, 2014 | 59.87 | 59.90 | 58.71 | 59.18 | 24,770,816 | -0.34(-0.56%) |
Jul 17, 2014 | 60.21 | 60.34 | 59.49 | 59.52 | 16,760,893 | -0.92(-1.52%) |
Jul 16, 2014 | 59.70 | 60.71 | 59.63 | 60.43 | 20,999,202 | +0.92(+1.54%) |
Jul 15, 2014 | 59.83 | 59.94 | 59.38 | 59.52 | 18,527,564 | -0.11(-0.19%) |
Jul 14, 2014 | 59.56 | 60.08 | 59.54 | 59.63 | 11,260,074 | +0.25(+0.41%) |
Jul 11, 2014 | 58.58 | 59.38 | 58.42 | 59.38 | 15,845,427 | +0.78(+1.34%) |
Jul 10, 2014 | 58.44 | 58.80 | 58.38 | 58.60 | 14,843,423 | -0.27(-0.46%) |
Jul 09, 2014 | 59.11 | 59.11 | 58.73 | 58.87 | 16,897,578 | -0.11(-0.19%) |
Jul 08, 2014 | 59.54 | 59.61 | 58.94 | 58.98 | 12,986,375 | -0.85(-1.42%) |
Jul 07, 2014 | 59.94 | 60.03 | 59.67 | 59.83 | 11,285,003 | -0.25(-0.41%) |
Jul 03, 2014 | 59.96 | 60.08 | 60.08 | 60.08 | 9,171,820 | +0.56(+0.94%) |
Jul 02, 2014 | 58.94 | 59.61 | 58.91 | 59.52 | 9,496,585 | +0.47(+0.80%) |
Jul 01, 2014 | 58.76 | 59.27 | 58.73 | 59.05 | 12,539,704 | +0.27(+0.46%) |
Jun 30, 2014 | 59.14 | 59.16 | 58.64 | 58.78 | 13,261,016 | -0.34(-0.57%) |
Jun 27, 2014 | 58.80 | 59.11 | 58.67 | 59.11 | 15,720,405 | +0.31(+0.53%) |
Jun 26, 2014 | 59.18 | 59.18 | 58.60 | 58.80 | 10,321,050 | -0.29(-0.49%) |
Jun 25, 2014 | 59.20 | 59.29 | 58.91 | 59.09 | 11,705,265 | -0.36(-0.60%) |
Jun 24, 2014 | 59.63 | 60.12 | 59.29 | 59.45 | 11,804,829 | -0.22(-0.37%) |
Jun 23, 2014 | 60.50 | 60.52 | 59.49 | 59.67 | 13,948,221 | -0.65(-1.08%) |
Jun 20, 2014 | 60.43 | 60.48 | 60.10 | 60.32 | 22,247,036 | +0.09(+0.15%) |
Jun 19, 2014 | 59.63 | 60.34 | 59.63 | 60.23 | 14,115,817 | +2.45(+4.24%) |
Jun 18, 2014 | 57.76 | 57.89 | 57.35 | 57.78 | 12,189,429 | +0.04(+0.07%) |
Jun 17, 2014 | 57.57 | 57.98 | 57.33 | 57.74 | 9,906,726 | +0.11(+0.19%) |
Jun 16, 2014 | 57.91 | 57.96 | 57.48 | 57.63 | 12,195,484 | -0.47(-0.81%) |
Jun 13, 2014 | 57.76 | 58.17 | 57.76 | 58.11 | 8,903,667 | +0.17(+0.30%) |
Jun 12, 2014 | 58.24 | 58.36 | 57.78 | 57.94 | 11,975,208 | -0.41(-0.70%) |
Jun 11, 2014 | 58.71 | 58.79 | 58.15 | 58.34 | 11,484,536 | -0.56(-0.95%) |
Jun 10, 2014 | 58.69 | 59.01 | 58.54 | 58.90 | 10,062,665 | +0.49(+0.85%) |
Jun 06, 2014 | 57.57 | 58.54 | 57.51 | 58.41 | 15,699,374 | +0.88(+1.53%) |
Jun 05, 2014 | 57.03 | 57.55 | 56.84 | 57.53 | 11,637,302 | +0.47(+0.83%) |
Jun 04, 2014 | 57.46 | 57.46 | 57.03 | 57.05 | 9,250,254 | -0.52(-0.90%) |
Jun 03, 2014 | 57.48 | 57.61 | 57.31 | 57.57 | 8,664,851 | -0.09(-0.15%) |
Jun 02, 2014 | 57.40 | 57.70 | 57.18 | 57.66 | 7,968,342 | +0.09(+0.15%) |
May 30, 2014 | 57.25 | 57.57 | 57.16 | 57.57 | 8,810,730 | +0.11(+0.19%) |
May 29, 2014 | 57.35 | 57.46 | 57.05 | 57.46 | 6,974,119 | +0.17(+0.30%) |
May 28, 2014 | 57.08 | 57.40 | 57.02 | 57.29 | 8,456,419 | +0.19(+0.34%) |
May 27, 2014 | 57.05 | 57.23 | 56.84 | 57.10 | 8,513,107 | +0.13(+0.23%) |
May 23, 2014 | 57.05 | 56.97 | 56.97 | 56.97 | 6,902,563 | -0.07(-0.13%) |
May 22, 2014 | 56.77 | 57.05 | 56.54 | 57.04 | 4,629,335 | +0.12(+0.20%) |
May 21, 2014 | 56.67 | 56.99 | 56.62 | 56.93 | 8,072,169 | +0.41(+0.72%) |
May 20, 2014 | 57.18 | 57.20 | 56.19 | 56.52 | 10,909,640 | -0.67(-1.16%) |
May 19, 2014 | 57.05 | 57.35 | 56.90 | 57.18 | 8,421,361 | -0.13(-0.23%) |
May 16, 2014 | 56.93 | 57.33 | 56.67 | 57.31 | 13,421,911 | +0.15(+0.26%) |
May 15, 2014 | 57.42 | 57.59 | 56.56 | 57.16 | 15,709,306 | -0.34(-0.60%) |
May 14, 2014 | 57.83 | 57.93 | 57.31 | 57.51 | 9,644,086 | -0.34(-0.59%) |
May 13, 2014 | 57.78 | 57.91 | 57.53 | 57.85 | 9,529,569 | +0.15(+0.26%) |
May 12, 2014 | 57.12 | 57.72 | 56.97 | 57.70 | 11,007,985 | +0.92(+1.63%) |
May 09, 2014 | 57.08 | 57.10 | 56.54 | 56.77 | 8,114,696 | -0.04(-0.08%) |
May 08, 2014 | 56.90 | 57.16 | 56.52 | 56.82 | 9,718,996 | -0.19(-0.34%) |
May 07, 2014 | 56.45 | 57.01 | 56.45 | 57.01 | 11,301,445 | +0.73(+1.30%) |
May 06, 2014 | 56.97 | 57.01 | 56.28 | 56.28 | 11,190,154 | -0.84(-1.47%) |
May 05, 2014 | 57.35 | 57.35 | 56.95 | 57.12 | 7,682,615 | -0.21(-0.37%) |
May 02, 2014 | 57.53 | 57.74 | 57.29 | 57.33 | 10,923,357 | -0.19(-0.34%) |
May 01, 2014 | 57.44 | 57.66 | 57.25 | 57.53 | 11,988,841 | -0.26(-0.45%) |
Apr 30, 2014 | 57.59 | 57.81 | 57.27 | 57.78 | 13,550,188 | +0.28(+0.49%) |
Apr 29, 2014 | 57.66 | 57.76 | 57.14 | 57.51 | 12,847,648 | -0.04(-0.07%) |
Apr 28, 2014 | 57.42 | 57.70 | 57.01 | 57.55 | 16,067,470 | +0.39(+0.68%) |
Apr 25, 2014 | 57.10 | 57.59 | 57.05 | 57.16 | 15,706,918 | +0.30(+0.53%) |
Apr 24, 2014 | 56.82 | 57.25 | 56.37 | 56.86 | 11,876,309 | +0.09(+0.15%) |
Apr 23, 2014 | 57.10 | 57.29 | 56.71 | 56.77 | 13,522,329 | -0.34(-0.60%) |
Apr 22, 2014 | 57.38 | 57.53 | 57.10 | 57.12 | 12,832,637 | -0.02(-0.04%) |
Apr 21, 2014 | 57.23 | 57.40 | 57.08 | 57.14 | 11,683,482 | +0.06(+0.11%) |
Apr 17, 2014 | 56.88 | 57.08 | 57.08 | 57.08 | 32,415,538 | +0.95(+1.68%) |
Apr 16, 2014 | 55.89 | 56.30 | 55.64 | 56.13 | 15,567,309 | +0.64(+1.16%) |
Apr 15, 2014 | 55.16 | 55.64 | 54.97 | 55.49 | 14,074,601 | +0.24(+0.43%) |
Apr 14, 2014 | 54.97 | 55.33 | 54.65 | 55.25 | 11,662,900 | +0.60(+1.10%) |
Apr 11, 2014 | 54.82 | 55.31 | 54.65 | 54.65 | 17,369,350 | -0.32(-0.59%) |
Apr 10, 2014 | 56.07 | 56.11 | 54.95 | 54.97 | 16,874,768 | -0.80(-1.43%) |
Apr 09, 2014 | 55.57 | 55.79 | 54.99 | 55.76 | 11,682,692 | +0.43(+0.78%) |
Apr 08, 2014 | 55.36 | 55.70 | 55.16 | 55.33 | 12,490,102 | -0.21(-0.39%) |
Apr 07, 2014 | 55.76 | 55.96 | 55.31 | 55.55 | 14,108,644 | -0.37(-0.65%) |
Apr 04, 2014 | 56.67 | 56.73 | 55.85 | 55.92 | 15,422,049 | -0.45(-0.80%) |
Apr 03, 2014 | 56.19 | 56.42 | 55.98 | 56.37 | 10,307,594 | +0.41(+0.73%) |
Apr 02, 2014 | 55.70 | 56.00 | 55.59 | 55.96 | 12,262,353 | +0.37(+0.66%) |
Apr 01, 2014 | 55.51 | 55.85 | 55.33 | 55.59 | 13,258,569 | -0.04(-0.08%) |
Mar 31, 2014 | 55.92 | 56.04 | 55.46 | 55.64 | 14,923,708 | +0.02(+0.04%) |
Mar 28, 2014 | 55.66 | 55.92 | 55.40 | 55.61 | 13,816,831 | +0.15(+0.27%) |
Mar 27, 2014 | 54.97 | 55.55 | 54.82 | 55.46 | 13,719,778 | +0.41(+0.74%) |
Mar 26, 2014 | 55.44 | 55.70 | 55.03 | 55.06 | 14,728,003 | -0.17(-0.31%) |
Mar 25, 2014 | 54.97 | 55.25 | 54.56 | 55.23 | 14,463,174 | +0.62(+1.14%) |
Mar 24, 2014 | 54.78 | 54.86 | 54.15 | 54.60 | 14,493,367 | +0.02(+0.04%) |
Mar 21, 2014 | 55.21 | 55.51 | 54.45 | 54.58 | 25,679,684 | +0.28(+0.51%) |
Mar 20, 2014 | 54.52 | 54.52 | 53.98 | 54.30 | 16,606,012 | -0.02(-0.04%) |
Mar 19, 2014 | 55.10 | 55.23 | 53.96 | 54.32 | 16,385,519 | -0.80(-1.44%) |
Mar 18, 2014 | 54.84 | 55.29 | 54.73 | 55.12 | 10,998,674 | +0.47(+0.87%) |
Mar 17, 2014 | 54.28 | 55.08 | 54.26 | 54.65 | 21,194,612 | +0.69(+1.27%) |
Mar 14, 2014 | 54.26 | 54.54 | 53.92 | 53.96 | 13,709,789 | -0.49(-0.91%) |
Mar 13, 2014 | 55.87 | 55.87 | 54.16 | 54.45 | 17,608,388 | -0.90(-1.63%) |
Mar 12, 2014 | 55.18 | 55.51 | 55.08 | 55.36 | 10,916,644 | -0.30(-0.54%) |
Mar 11, 2014 | 56.00 | 56.08 | 55.36 | 55.66 | 11,569,953 | -0.30(-0.54%) |
Mar 10, 2014 | 56.13 | 56.15 | 55.52 | 55.96 | 10,359,888 | -0.19(-0.34%) |
Mar 07, 2014 | 56.58 | 56.62 | 55.81 | 56.15 | 12,699,963 | -0.19(-0.34%) |
Mar 06, 2014 | 56.00 | 56.47 | 55.92 | 56.34 | 16,241,905 | +0.62(+1.12%) |
Mar 05, 2014 | 55.40 | 55.79 | 55.12 | 55.72 | 13,901,740 | +0.60(+1.09%) |
Mar 04, 2014 | 54.84 | 55.29 | 54.72 | 55.12 | 17,043,004 | +1.14(+2.11%) |
Mar 03, 2014 | 54.17 | 54.17 | 53.55 | 53.98 | 15,918,890 | -0.75(-1.37%) |
Feb 28, 2014 | 54.88 | 55.21 | 54.39 | 54.73 | 13,706,790 | -0.06(-0.12%) |
Feb 27, 2014 | 54.17 | 54.93 | 54.05 | 54.80 | 10,614,325 | +0.43(+0.79%) |
Feb 26, 2014 | 54.43 | 54.50 | 53.94 | 54.37 | 13,855,294 | +0.06(+0.12%) |
Feb 25, 2014 | 54.54 | 54.75 | 54.09 | 54.30 | 15,397,869 | -0.04(-0.08%) |
Feb 24, 2014 | 53.66 | 54.69 | 53.64 | 54.35 | 17,693,828 | +0.75(+1.40%) |
Feb 21, 2014 | 53.98 | 54.13 | 53.59 | 53.59 | 17,299,654 | -0.39(-0.72%) |
Feb 20, 2014 | 54.39 | 54.41 | 53.77 | 53.98 | 15,007,517 | +1.66(+3.18%) |
Feb 19, 2014 | 52.89 | 53.08 | 52.24 | 52.32 | 16,448,731 | -0.52(-0.97%) |
Feb 18, 2014 | 53.57 | 53.64 | 52.83 | 52.83 | 14,183,880 | -0.19(-0.35%) |
Feb 14, 2014 | 52.46 | 53.02 | 53.02 | 53.02 | 12,102,779 | +0.62(+1.18%) |
Feb 13, 2014 | 51.97 | 52.40 | 51.72 | 52.40 | 15,706,288 | +0.10(+0.20%) |
Feb 12, 2014 | 52.67 | 52.79 | 52.21 | 52.30 | 12,247,324 | -0.08(-0.16%) |
Feb 11, 2014 | 51.93 | 52.56 | 51.82 | 52.38 | 15,817,535 | +0.78(+1.52%) |
Feb 10, 2014 | 52.30 | 52.30 | 51.35 | 51.60 | 16,021,533 | -0.29(-0.56%) |
Feb 07, 2014 | 51.91 | 52.07 | 51.49 | 51.88 | 16,962,686 | +0.49(+0.96%) |
Feb 06, 2014 | 51.08 | 51.70 | 50.71 | 51.39 | 21,698,260 | +0.89(+1.75%) |
Feb 05, 2014 | 50.38 | 50.75 | 50.09 | 50.50 | 19,543,932 | -0.10(-0.20%) |
Feb 04, 2014 | 50.53 | 51.04 | 50.26 | 50.61 | 22,261,682 | +0.45(+0.90%) |
Feb 03, 2014 | 51.76 | 51.93 | 50.09 | 50.15 | 36,627,220 | -1.61(-3.10%) |
Jan 31, 2014 | 51.93 | 52.28 | 51.65 | 51.76 | 19,589,458 | -0.76(-1.45%) |
Jan 30, 2014 | 52.52 | 52.71 | 52.17 | 52.52 | 14,606,934 | +0.43(+0.83%) |
Jan 29, 2014 | 52.19 | 52.56 | 51.82 | 52.09 | 19,236,824 | -0.35(-0.67%) |
Jan 28, 2014 | 52.17 | 52.77 | 52.11 | 52.44 | 24,460,852 | +0.80(+1.56%) |
Jan 27, 2014 | 52.03 | 52.09 | 51.29 | 51.64 | 29,381,880 | +0.25(+0.48%) |
Jan 24, 2014 | 52.67 | 52.71 | 51.39 | 51.39 | 46,528,308 | -1.79(-3.37%) |
Jan 23, 2014 | 53.51 | 53.51 | 52.58 | 53.18 | 28,145,212 | -0.35(-0.65%) |
Jan 22, 2014 | 54.17 | 54.19 | 53.53 | 53.53 | 23,624,746 | -0.62(-1.14%) |
Jan 21, 2014 | 55.06 | 55.08 | 53.70 | 54.15 | 28,763,286 | -0.60(-1.09%) |
Jan 17, 2014 | 55.37 | 54.75 | 54.75 | 54.75 | 47,210,472 | -1.28(-2.28%) |
Jan 16, 2014 | 56.07 | 56.17 | 55.77 | 56.02 | 15,842,684 | -0.29(-0.51%) |
Jan 15, 2014 | 55.55 | 56.44 | 55.63 | 56.31 | 15,469,392 | +0.76(+1.37%) |
Jan 14, 2014 | 55.28 | 55.61 | 55.08 | 55.55 | 12,110,067 | +0.49(+0.90%) |
Jan 13, 2014 | 55.57 | 55.82 | 54.95 | 55.06 | 16,708,939 | -0.47(-0.85%) |
Jan 10, 2014 | 56.00 | 56.09 | 55.32 | 55.53 | 18,865,056 | -0.54(-0.96%) |
Jan 09, 2014 | 56.29 | 56.35 | 55.47 | 56.07 | 15,200,602 | +0.02(+0.04%) |
Jan 08, 2014 | 56.33 | 56.35 | 55.86 | 56.05 | 12,563,481 | -0.16(-0.29%) |
Jan 07, 2014 | 56.60 | 56.62 | 56.05 | 56.21 | 12,004,374 | +0.06(+0.11%) |
Jan 06, 2014 | 56.97 | 57.11 | 55.92 | 56.15 | 14,246,730 | -0.45(-0.80%) |
Jan 03, 2014 | 56.68 | 56.85 | 56.46 | 56.60 | 13,388,160 | -0.04(-0.07%) |
Jan 02, 2014 | 57.38 | 57.55 | 56.46 | 56.64 | 20,106,528 | -1.09(-1.89%) |
Dec 31, 2013 | 57.47 | 57.73 | 57.73 | 57.73 | 14,713,952 | +0.29(+0.50%) |
Dec 30, 2013 | 57.34 | 57.63 | 57.26 | 57.45 | 11,548,740 | +0.12(+0.22%) |
Dec 27, 2013 | 57.34 | 57.55 | 57.18 | 57.32 | 9,220,653 | +0.00(+0.00%) |
Dec 26, 2013 | 57.01 | 57.59 | 56.85 | 57.32 | 12,022,075 | +0.45(+0.80%) |
Dec 24, 2013 | 56.40 | 56.97 | 56.35 | 56.87 | 7,335,775 | +0.43(+0.77%) |
Dec 23, 2013 | 56.50 | 56.62 | 56.17 | 56.44 | 14,477,391 | +0.08(+0.15%) |
Dec 20, 2013 | 56.15 | 56.58 | 55.65 | 56.35 | 37,944,272 | +0.08(+0.15%) |
Dec 19, 2013 | 55.98 | 56.44 | 55.25 | 56.27 | 24,582,910 | +1.99(+3.66%) |
Dec 18, 2013 | 53.53 | 54.40 | 53.16 | 54.29 | 27,523,588 | +0.75(+1.41%) |
Dec 17, 2013 | 53.67 | 53.75 | 53.35 | 53.53 | 18,481,584 | +0.10(+0.19%) |
Dec 16, 2013 | 53.35 | 53.65 | 53.22 | 53.43 | 18,671,876 | +0.28(+0.52%) |
Dec 13, 2013 | 52.66 | 53.35 | 52.50 | 53.16 | 20,112,972 | +0.59(+1.13%) |
Dec 12, 2013 | 52.48 | 52.88 | 52.44 | 52.56 | 15,620,406 | -0.08(-0.15%) |
Dec 11, 2013 | 53.69 | 53.73 | 52.56 | 52.64 | 20,269,466 | -1.11(-2.06%) |
Dec 10, 2013 | 53.65 | 54.24 | 53.61 | 53.75 | 15,565,536 | -0.10(-0.18%) |
Dec 09, 2013 | 53.31 | 54.13 | 53.24 | 53.85 | 15,513,467 | +0.50(+0.93%) |
Dec 06, 2013 | 53.02 | 53.43 | 52.84 | 53.35 | 12,798,442 | +0.97(+1.85%) |
Dec 05, 2013 | 52.74 | 52.76 | 52.18 | 52.38 | 14,353,488 | -0.38(-0.71%) |
Dec 04, 2013 | 52.17 | 52.80 | 51.89 | 52.76 | 22,680,868 | +0.16(+0.30%) |
Dec 03, 2013 | 52.68 | 52.80 | 52.17 | 52.60 | 16,538,867 | -0.20(-0.38%) |
Dec 02, 2013 | 52.78 | 52.95 | 52.60 | 52.80 | 17,486,024 | +0.00(+0.00%) |
Nov 29, 2013 | 52.98 | 53.22 | 52.74 | 52.80 | 10,808,364 | -0.34(-0.63%) |
Nov 27, 2013 | 53.14 | 53.28 | 52.98 | 53.14 | 11,465,674 | +0.10(+0.19%) |
Nov 26, 2013 | 52.92 | 53.36 | 52.92 | 53.04 | 18,319,686 | +0.10(+0.19%) |
Nov 25, 2013 | 53.75 | 53.81 | 52.94 | 52.94 | 16,314,794 | -0.69(-1.29%) |
Nov 22, 2013 | 53.22 | 53.65 | 53.19 | 53.63 | 11,134,034 | +0.34(+0.63%) |
Nov 21, 2013 | 53.51 | 53.51 | 53.00 | 53.30 | 15,322,472 | -0.10(-0.19%) |
Nov 20, 2013 | 53.45 | 53.81 | 53.24 | 53.39 | 15,349,741 | -0.14(-0.26%) |
Nov 19, 2013 | 53.73 | 54.13 | 53.31 | 53.53 | 18,024,400 | -0.38(-0.70%) |
Nov 18, 2013 | 54.03 | 54.46 | 53.69 | 53.91 | 19,729,424 | +0.04(+0.07%) |
Nov 15, 2013 | 53.49 | 54.33 | 53.41 | 53.87 | 26,103,784 | +0.42(+0.78%) |
Nov 14, 2013 | 53.77 | 53.87 | 53.20 | 53.45 | 16,354,440 | -0.32(-0.59%) |
Nov 13, 2013 | 53.41 | 53.77 | 52.98 | 53.77 | 17,344,066 | +0.20(+0.37%) |
Nov 12, 2013 | 53.31 | 53.75 | 53.10 | 53.57 | 18,964,908 | +0.08(+0.15%) |
Nov 11, 2013 | 53.51 | 53.55 | 53.26 | 53.49 | 12,019,597 | -0.08(-0.15%) |
Nov 08, 2013 | 52.32 | 53.59 | 52.29 | 53.57 | 19,042,732 | +0.89(+1.69%) |
Nov 07, 2013 | 53.35 | 53.85 | 52.68 | 52.68 | 30,050,484 | -0.59(-1.12%) |
Nov 06, 2013 | 52.42 | 53.43 | 52.38 | 53.28 | 29,607,440 | +0.95(+1.82%) |
Nov 05, 2013 | 52.13 | 52.52 | 52.01 | 52.32 | 12,507,368 | -0.02(-0.04%) |
Nov 04, 2013 | 52.66 | 52.66 | 52.11 | 52.34 | 14,221,613 | -0.22(-0.41%) |
Nov 01, 2013 | 51.59 | 52.75 | 51.55 | 52.56 | 28,096,040 | +0.79(+1.53%) |
Oct 31, 2013 | 52.19 | 52.36 | 51.73 | 51.77 | 21,625,616 | -0.46(-0.87%) |
Oct 30, 2013 | 52.07 | 52.44 | 51.87 | 52.23 | 20,101,480 | +0.32(+0.61%) |
Oct 29, 2013 | 51.87 | 52.09 | 51.63 | 51.91 | 19,387,220 | +0.24(+0.46%) |
Oct 28, 2013 | 51.26 | 51.81 | 51.02 | 51.67 | 15,898,303 | +0.42(+0.81%) |
Oct 25, 2013 | 51.63 | 51.65 | 51.10 | 51.26 | 13,821,462 | -0.12(-0.23%) |
Oct 24, 2013 | 51.18 | 51.53 | 50.84 | 51.37 | 17,479,854 | +0.48(+0.93%) |
Oct 23, 2013 | 51.47 | 51.49 | 50.78 | 50.90 | 19,952,094 | -0.63(-1.23%) |
Oct 22, 2013 | 51.87 | 51.97 | 51.45 | 51.53 | 21,819,424 | -0.24(-0.46%) |
Oct 21, 2013 | 51.24 | 52.19 | 51.08 | 51.77 | 30,589,464 | +1.17(+2.31%) |
Oct 18, 2013 | 49.93 | 51.00 | 49.69 | 50.60 | 49,795,132 | +1.72(+3.53%) |
Oct 17, 2013 | 48.28 | 48.88 | 47.99 | 48.88 | 22,877,216 | +0.63(+1.31%) |
Oct 16, 2013 | 48.23 | 48.32 | 47.79 | 48.24 | 15,183,531 | +0.34(+0.70%) |
Oct 15, 2013 | 48.07 | 48.41 | 47.83 | 47.91 | 14,111,704 | -0.38(-0.78%) |
Oct 14, 2013 | 47.95 | 48.28 | 47.85 | 48.28 | 11,119,619 | -0.04(-0.08%) |
Oct 11, 2013 | 48.17 | 48.50 | 47.93 | 48.32 | 17,257,508 | +0.30(+0.62%) |
Oct 10, 2013 | 47.33 | 48.03 | 47.18 | 48.03 | 19,265,948 | +1.35(+2.89%) |
Oct 09, 2013 | 47.22 | 47.22 | 46.54 | 46.68 | 17,674,390 | -0.20(-0.42%) |
Oct 08, 2013 | 47.37 | 47.37 | 46.88 | 46.88 | 21,337,262 | -0.53(-1.13%) |
Oct 07, 2013 | 47.22 | 47.79 | 47.14 | 47.41 | 14,558,350 | -0.22(-0.46%) |
Oct 04, 2013 | 47.89 | 47.89 | 47.33 | 47.63 | 16,817,666 | -0.10(-0.21%) |
Oct 03, 2013 | 47.97 | 48.03 | 47.22 | 47.73 | 18,898,994 | -0.46(-0.95%) |
Oct 02, 2013 | 47.81 | 48.23 | 47.63 | 48.19 | 17,185,870 | +0.32(+0.66%) |
Oct 01, 2013 | 47.41 | 47.97 | 47.33 | 47.87 | 14,607,659 | +0.55(+1.17%) |
Sep 30, 2013 | 47.29 | 47.69 | 47.18 | 47.31 | 17,711,780 | -0.32(-0.67%) |
Sep 27, 2013 | 47.73 | 47.73 | 47.41 | 47.63 | 13,003,951 | -0.40(-0.82%) |
Sep 26, 2013 | 48.13 | 48.54 | 47.45 | 48.03 | 16,502,187 | +0.04(+0.08%) |
Sep 25, 2013 | 48.13 | 48.48 | 47.93 | 47.99 | 14,845,379 | -0.18(-0.37%) |
Sep 24, 2013 | 47.97 | 48.60 | 47.97 | 48.17 | 16,285,357 | +0.08(+0.16%) |
Sep 23, 2013 | 47.93 | 48.28 | 47.83 | 48.09 | 20,790,398 | +0.53(+1.12%) |
Sep 20, 2013 | 48.62 | 48.64 | 47.53 | 47.55 | 34,365,920 | -0.89(-1.84%) |
Sep 19, 2013 | 49.12 | 49.28 | 48.32 | 48.44 | 25,073,752 | +1.01(+2.13%) |
Sep 18, 2013 | 46.69 | 47.53 | 46.55 | 47.43 | 26,716,924 | +0.78(+1.68%) |
Sep 17, 2013 | 46.04 | 46.69 | 46.00 | 46.65 | 18,720,852 | +0.59(+1.28%) |
Sep 16, 2013 | 45.92 | 46.23 | 45.66 | 46.06 | 19,322,126 | +0.69(+1.51%) |
Sep 13, 2013 | 45.36 | 45.60 | 45.31 | 45.37 | 9,996,581 | -0.13(-0.29%) |
Sep 12, 2013 | 46.10 | 46.17 | 45.35 | 45.50 | 16,075,674 | -0.46(-1.00%) |
Sep 11, 2013 | 45.70 | 45.96 | 45.26 | 45.96 | 18,118,856 | +0.42(+0.92%) |
Sep 10, 2013 | 45.16 | 45.68 | 45.07 | 45.54 | 18,617,132 | +0.92(+2.05%) |
Sep 09, 2013 | 44.36 | 44.76 | 44.23 | 44.63 | 14,463,470 | +0.44(+0.99%) |
Sep 06, 2013 | 44.17 | 44.61 | 43.81 | 44.19 | 19,252,972 | +0.00(+0.00%) |
Sep 05, 2013 | 44.53 | 44.55 | 44.06 | 44.19 | 15,790,101 | -0.02(-0.04%) |
Sep 04, 2013 | 43.86 | 44.23 | 43.81 | 44.21 | 16,461,950 | +0.21(+0.48%) |
Sep 03, 2013 | 44.47 | 44.74 | 43.73 | 44.00 | 26,956,194 | -0.15(-0.35%) |
Aug 30, 2013 | 44.72 | 44.84 | 43.96 | 44.15 | 24,255,182 | +0.06(+0.13%) |
Aug 29, 2013 | 44.19 | 44.46 | 44.06 | 44.09 | 11,177,972 | -0.17(-0.39%) |
Aug 28, 2013 | 44.19 | 44.65 | 44.19 | 44.26 | 15,113,796 | +0.04(+0.09%) |
Aug 27, 2013 | 44.57 | 44.63 | 44.09 | 44.23 | 26,914,154 | -0.82(-1.82%) |
Aug 26, 2013 | 45.29 | 45.39 | 44.95 | 45.05 | 13,524,770 | -0.32(-0.71%) |
Aug 23, 2013 | 45.47 | 45.50 | 45.10 | 45.37 | 10,844,658 | +0.00(+0.00%) |
Aug 22, 2013 | 45.14 | 45.41 | 45.05 | 45.37 | 16,198,924 | +0.32(+0.72%) |
Aug 21, 2013 | 45.26 | 45.39 | 44.95 | 45.05 | 16,610,248 | -0.21(-0.46%) |
Aug 20, 2013 | 45.35 | 45.50 | 45.09 | 45.26 | 15,953,165 | -0.25(-0.55%) |
Aug 19, 2013 | 45.60 | 45.71 | 45.33 | 45.50 | 16,807,940 | -0.19(-0.42%) |
Aug 16, 2013 | 45.56 | 45.89 | 45.52 | 45.70 | 19,034,352 | -0.10(-0.21%) |
Aug 15, 2013 | 45.73 | 46.29 | 45.64 | 45.79 | 20,879,676 | -0.13(-0.29%) |
Aug 14, 2013 | 46.17 | 46.34 | 45.89 | 45.92 | 14,609,154 | -0.25(-0.54%) |
Aug 13, 2013 | 46.36 | 46.36 | 45.98 | 46.17 | 14,914,520 | -0.13(-0.29%) |
Aug 12, 2013 | 46.06 | 46.36 | 45.91 | 46.31 | 14,317,983 | +0.04(+0.08%) |
Aug 09, 2013 | 46.44 | 46.63 | 46.19 | 46.27 | 10,884,898 | -0.15(-0.33%) |
Aug 08, 2013 | 46.69 | 46.82 | 46.21 | 46.42 | 11,677,772 | -0.02(-0.04%) |
Aug 07, 2013 | 46.19 | 46.44 | 45.95 | 46.44 | 14,644,890 | +0.06(+0.12%) |
Aug 06, 2013 | 46.73 | 46.74 | 46.27 | 46.38 | 11,559,421 | -0.40(-0.86%) |
Aug 05, 2013 | 46.88 | 46.94 | 46.73 | 46.78 | 9,419,282 | -0.34(-0.73%) |
Aug 02, 2013 | 46.78 | 47.13 | 46.55 | 47.13 | 13,481,077 | +0.15(+0.32%) |