Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 65.10 | 65.93 | 64.83 | 65.93 | 21,662,848 | +0.62(+0.95%) |
Apr 29, 2014 | 65.39 | 66.03 | 65.17 | 65.31 | 15,649,513 | +0.18(+0.28%) |
Apr 28, 2014 | 64.84 | 65.32 | 64.58 | 65.13 | 19,742,078 | +0.49(+0.76%) |
Apr 25, 2014 | 64.37 | 64.74 | 64.33 | 64.64 | 16,149,407 | +0.26(+0.40%) |
Apr 24, 2014 | 64.69 | 64.76 | 64.29 | 64.38 | 14,066,536 | -0.32(-0.49%) |
Apr 23, 2014 | 64.76 | 64.99 | 64.59 | 64.70 | 13,452,908 | +0.08(+0.13%) |
Apr 22, 2014 | 64.72 | 64.93 | 64.52 | 64.61 | 12,612,751 | -0.36(-0.55%) |
Apr 21, 2014 | 64.40 | 64.98 | 64.31 | 64.98 | 12,324,689 | +0.33(+0.51%) |
Apr 17, 2014 | 64.18 | 64.65 | 64.65 | 64.65 | 23,983,486 | +0.31(+0.48%) |
Apr 16, 2014 | 63.77 | 64.44 | 63.71 | 64.34 | 19,419,196 | +0.81(+1.28%) |
Apr 15, 2014 | 62.82 | 63.54 | 62.49 | 63.53 | 20,114,040 | +0.53(+0.84%) |
Apr 14, 2014 | 62.76 | 63.12 | 62.28 | 63.00 | 14,905,066 | +0.73(+1.18%) |
Apr 11, 2014 | 62.13 | 62.71 | 61.98 | 62.27 | 20,741,990 | -0.04(-0.06%) |
Apr 10, 2014 | 62.43 | 62.95 | 61.95 | 62.30 | 20,739,484 | -0.35(-0.56%) |
Apr 09, 2014 | 62.93 | 62.95 | 62.21 | 62.66 | 16,242,531 | -0.08(-0.12%) |
Apr 08, 2014 | 62.45 | 63.01 | 62.28 | 62.74 | 15,909,010 | +0.43(+0.69%) |
Apr 07, 2014 | 62.61 | 62.79 | 62.29 | 62.30 | 15,721,061 | -0.37(-0.60%) |
Apr 04, 2014 | 63.28 | 63.55 | 62.63 | 62.68 | 19,411,840 | -0.37(-0.58%) |
Apr 03, 2014 | 62.98 | 63.44 | 62.81 | 63.04 | 15,709,084 | -0.01(-0.02%) |
Apr 02, 2014 | 62.79 | 63.13 | 62.56 | 63.06 | 14,825,799 | +0.14(+0.23%) |
Apr 01, 2014 | 62.86 | 63.04 | 62.63 | 62.92 | 14,717,190 | +0.03(+0.05%) |
Mar 31, 2014 | 63.40 | 63.64 | 62.65 | 62.88 | 18,891,898 | -0.01(-0.02%) |
Mar 28, 2014 | 62.10 | 63.07 | 62.10 | 62.90 | 19,140,132 | +0.94(+1.52%) |
Mar 27, 2014 | 60.91 | 62.12 | 60.55 | 61.96 | 23,883,112 | +0.99(+1.63%) |
Mar 26, 2014 | 61.52 | 61.53 | 60.78 | 60.96 | 17,027,738 | -0.14(-0.22%) |
Mar 25, 2014 | 61.22 | 61.69 | 61.03 | 61.10 | 15,201,830 | +0.17(+0.29%) |
Mar 24, 2014 | 61.00 | 61.22 | 60.82 | 60.93 | 14,796,639 | +0.21(+0.35%) |
Mar 21, 2014 | 61.22 | 61.80 | 60.71 | 60.71 | 38,030,172 | -0.17(-0.29%) |
Mar 20, 2014 | 60.15 | 60.99 | 59.88 | 60.89 | 16,090,208 | +0.55(+0.91%) |
Mar 19, 2014 | 60.93 | 61.35 | 59.95 | 60.34 | 15,372,315 | -0.63(-1.03%) |
Mar 18, 2014 | 60.78 | 61.32 | 60.56 | 60.97 | 13,530,251 | +0.25(+0.41%) |
Mar 17, 2014 | 60.48 | 60.86 | 60.35 | 60.72 | 13,471,551 | +0.55(+0.91%) |
Mar 14, 2014 | 60.24 | 60.66 | 60.06 | 60.17 | 18,223,688 | -0.11(-0.18%) |
Mar 13, 2014 | 60.80 | 60.88 | 60.08 | 60.28 | 15,317,114 | -0.37(-0.61%) |
Mar 12, 2014 | 60.28 | 60.82 | 60.22 | 60.65 | 15,075,575 | +0.13(+0.21%) |
Mar 11, 2014 | 61.39 | 61.54 | 60.21 | 60.52 | 18,826,928 | -0.96(-1.56%) |
Mar 10, 2014 | 61.25 | 61.51 | 60.94 | 61.48 | 15,464,010 | +0.33(+0.54%) |
Mar 07, 2014 | 60.75 | 61.20 | 60.51 | 61.15 | 19,665,550 | +0.79(+1.31%) |
Mar 06, 2014 | 60.30 | 60.48 | 60.04 | 60.36 | 19,587,794 | -0.03(-0.04%) |
Mar 05, 2014 | 61.29 | 61.34 | 60.12 | 60.39 | 30,575,200 | -1.75(-2.82%) |
Mar 04, 2014 | 62.18 | 62.36 | 61.72 | 62.14 | 19,519,248 | +0.66(+1.07%) |
Mar 03, 2014 | 61.65 | 62.15 | 61.05 | 61.48 | 18,463,952 | -0.50(-0.80%) |
Feb 28, 2014 | 61.78 | 62.34 | 61.66 | 61.98 | 19,653,994 | +0.28(+0.45%) |
Feb 27, 2014 | 61.53 | 61.83 | 61.26 | 61.70 | 14,137,066 | +0.03(+0.05%) |
Feb 26, 2014 | 62.16 | 62.36 | 61.50 | 61.67 | 14,116,221 | -0.33(-0.54%) |
Feb 25, 2014 | 62.15 | 62.43 | 61.78 | 62.00 | 16,553,230 | -0.08(-0.13%) |
Feb 24, 2014 | 61.54 | 62.61 | 61.18 | 62.09 | 24,873,146 | +0.91(+1.48%) |
Feb 21, 2014 | 61.47 | 61.53 | 61.12 | 61.18 | 17,531,240 | -0.22(-0.36%) |
Feb 20, 2014 | 60.42 | 61.65 | 60.35 | 61.40 | 22,388,734 | +0.91(+1.51%) |
Feb 19, 2014 | 60.39 | 61.34 | 60.39 | 60.48 | 18,994,084 | -0.08(-0.13%) |
Feb 18, 2014 | 60.56 | 60.98 | 60.10 | 60.56 | 20,159,998 | -0.03(-0.04%) |
Feb 14, 2014 | 59.10 | 60.59 | 60.59 | 60.59 | 28,364,878 | +1.73(+2.93%) |
Feb 13, 2014 | 58.32 | 59.00 | 58.20 | 58.86 | 15,183,659 | +0.23(+0.38%) |
Feb 12, 2014 | 58.59 | 59.14 | 58.35 | 58.63 | 16,702,351 | +0.15(+0.26%) |
Feb 11, 2014 | 57.66 | 58.58 | 57.55 | 58.48 | 20,819,940 | +0.85(+1.47%) |
Feb 10, 2014 | 58.23 | 58.28 | 57.53 | 57.63 | 18,983,200 | -0.68(-1.17%) |
Feb 07, 2014 | 58.02 | 58.34 | 57.78 | 58.31 | 19,622,682 | +0.50(+0.87%) |
Feb 06, 2014 | 57.62 | 58.05 | 57.46 | 57.81 | 21,182,000 | +0.55(+0.96%) |
Feb 05, 2014 | 57.73 | 57.92 | 57.14 | 57.26 | 25,644,856 | -0.28(-0.49%) |
Feb 04, 2014 | 57.77 | 57.94 | 57.14 | 57.54 | 27,237,824 | -0.02(-0.03%) |
Feb 03, 2014 | 58.76 | 59.01 | 57.30 | 57.56 | 31,875,740 | -1.35(-2.29%) |
Jan 31, 2014 | 59.35 | 59.63 | 58.62 | 58.91 | 27,176,502 | -1.17(-1.95%) |
Jan 30, 2014 | 60.09 | 60.70 | 59.49 | 60.08 | 22,877,526 | -0.72(-1.18%) |
Jan 29, 2014 | 60.68 | 61.49 | 60.50 | 60.80 | 20,630,178 | -0.35(-0.56%) |
Jan 28, 2014 | 60.95 | 61.32 | 60.58 | 61.14 | 16,851,170 | +0.47(+0.77%) |
Jan 27, 2014 | 60.78 | 61.10 | 60.57 | 60.68 | 19,514,178 | +0.04(+0.07%) |
Jan 24, 2014 | 61.48 | 61.53 | 60.61 | 60.63 | 22,949,060 | -1.36(-2.19%) |
Jan 23, 2014 | 62.17 | 62.26 | 61.37 | 61.99 | 24,072,202 | -0.58(-0.93%) |
Jan 22, 2014 | 63.21 | 63.25 | 62.54 | 62.57 | 18,212,086 | -0.40(-0.63%) |
Jan 21, 2014 | 63.01 | 63.21 | 62.67 | 62.97 | 21,514,266 | -0.42(-0.67%) |
Jan 17, 2014 | 63.40 | 63.39 | 63.39 | 63.39 | 25,026,570 | +0.14(+0.22%) |
Jan 16, 2014 | 63.15 | 63.31 | 62.81 | 63.25 | 14,738,871 | +0.10(+0.16%) |
Jan 15, 2014 | 63.36 | 63.51 | 63.05 | 63.14 | 14,737,834 | -0.22(-0.34%) |
Jan 14, 2014 | 63.16 | 63.46 | 63.06 | 63.36 | 14,490,870 | +0.36(+0.58%) |
Jan 13, 2014 | 63.87 | 63.99 | 62.82 | 63.00 | 18,943,780 | -1.26(-1.96%) |
Jan 10, 2014 | 63.92 | 64.33 | 63.36 | 64.26 | 16,484,099 | +0.49(+0.76%) |
Jan 09, 2014 | 64.05 | 64.17 | 63.30 | 63.77 | 18,234,620 | -0.63(-0.97%) |
Jan 08, 2014 | 64.68 | 64.68 | 64.02 | 64.40 | 17,490,004 | -0.21(-0.33%) |
Jan 07, 2014 | 63.67 | 64.70 | 63.55 | 64.61 | 17,497,726 | +0.90(+1.41%) |
Jan 06, 2014 | 63.89 | 64.01 | 63.21 | 63.71 | 16,646,455 | +0.10(+0.15%) |
Jan 03, 2014 | 63.78 | 64.03 | 63.38 | 63.61 | 14,541,707 | -0.15(-0.24%) |
Jan 02, 2014 | 64.04 | 64.41 | 63.53 | 63.76 | 17,229,480 | -0.93(-1.43%) |
Dec 31, 2013 | 64.24 | 64.69 | 64.69 | 64.69 | 13,312,045 | +0.57(+0.89%) |
Dec 30, 2013 | 64.90 | 64.91 | 64.12 | 64.12 | 14,088,236 | -0.77(-1.18%) |
Dec 27, 2013 | 64.72 | 65.04 | 64.56 | 64.89 | 15,978,485 | +0.39(+0.60%) |
Dec 26, 2013 | 63.55 | 64.58 | 63.53 | 64.50 | 14,893,874 | +1.07(+1.69%) |
Dec 24, 2013 | 62.86 | 63.56 | 62.86 | 63.43 | 6,520,705 | +0.45(+0.72%) |
Dec 23, 2013 | 63.28 | 63.47 | 62.89 | 62.97 | 15,843,114 | -0.11(-0.17%) |
Dec 20, 2013 | 63.49 | 63.67 | 63.03 | 63.08 | 36,502,380 | -0.48(-0.75%) |
Dec 19, 2013 | 63.62 | 63.67 | 63.28 | 63.56 | 20,077,144 | -0.07(-0.11%) |
Dec 18, 2013 | 62.28 | 63.89 | 62.01 | 63.63 | 33,358,350 | +1.78(+2.88%) |
Dec 17, 2013 | 62.02 | 62.09 | 61.39 | 61.85 | 23,302,264 | -0.30(-0.48%) |
Dec 16, 2013 | 61.58 | 63.21 | 61.45 | 62.15 | 36,298,864 | +1.22(+2.00%) |
Dec 13, 2013 | 60.82 | 61.31 | 60.51 | 60.93 | 16,630,060 | -0.03(-0.05%) |
Dec 12, 2013 | 60.41 | 61.29 | 60.27 | 60.96 | 24,332,960 | +0.70(+1.17%) |
Dec 11, 2013 | 60.97 | 61.07 | 60.19 | 60.25 | 20,000,228 | -0.93(-1.51%) |
Dec 10, 2013 | 61.30 | 61.35 | 60.98 | 61.18 | 15,437,220 | -0.08(-0.14%) |
Dec 09, 2013 | 61.34 | 61.53 | 61.11 | 61.26 | 24,272,392 | +0.12(+0.20%) |
Dec 06, 2013 | 60.71 | 61.18 | 60.47 | 61.14 | 18,871,446 | +0.97(+1.61%) |
Dec 05, 2013 | 60.13 | 60.50 | 60.04 | 60.17 | 16,541,475 | -0.35(-0.57%) |
Dec 04, 2013 | 60.21 | 60.66 | 60.04 | 60.52 | 20,449,412 | +0.18(+0.30%) |
Dec 03, 2013 | 59.83 | 60.40 | 59.60 | 60.34 | 19,680,372 | +0.56(+0.93%) |
Dec 02, 2013 | 59.62 | 60.11 | 59.40 | 59.78 | 14,564,914 | +0.03(+0.04%) |
Nov 29, 2013 | 59.86 | 60.23 | 59.64 | 59.76 | 10,591,470 | -0.20(-0.34%) |
Nov 27, 2013 | 60.32 | 60.36 | 59.76 | 59.96 | 13,810,332 | -0.30(-0.50%) |
Nov 26, 2013 | 60.57 | 60.61 | 60.18 | 60.26 | 18,346,632 | -0.52(-0.86%) |
Nov 25, 2013 | 60.86 | 61.21 | 60.62 | 60.79 | 16,444,770 | +0.05(+0.08%) |
Nov 22, 2013 | 60.70 | 60.77 | 60.27 | 60.73 | 13,362,089 | +0.20(+0.34%) |
Nov 21, 2013 | 60.63 | 60.98 | 60.49 | 60.53 | 14,279,731 | +0.01(+0.01%) |
Nov 20, 2013 | 61.21 | 61.34 | 60.33 | 60.52 | 16,355,913 | -0.47(-0.78%) |
Nov 19, 2013 | 60.98 | 61.23 | 60.83 | 61.00 | 19,861,362 | -0.02(-0.03%) |
Nov 18, 2013 | 61.35 | 61.37 | 60.77 | 61.02 | 22,281,796 | +0.12(+0.19%) |
Nov 15, 2013 | 60.18 | 60.91 | 60.11 | 60.90 | 28,744,244 | +1.31(+2.20%) |
Nov 14, 2013 | 59.24 | 59.72 | 59.24 | 59.59 | 12,232,491 | +0.40(+0.68%) |
Nov 13, 2013 | 58.95 | 59.28 | 58.85 | 59.19 | 14,498,932 | -0.05(-0.09%) |
Nov 12, 2013 | 59.24 | 59.65 | 59.13 | 59.24 | 16,780,990 | -0.19(-0.31%) |
Nov 11, 2013 | 59.35 | 59.60 | 59.13 | 59.42 | 12,389,956 | +0.15(+0.25%) |
Nov 08, 2013 | 58.68 | 59.33 | 58.47 | 59.28 | 19,290,476 | +0.49(+0.84%) |
Nov 07, 2013 | 59.22 | 59.44 | 58.66 | 58.78 | 25,924,742 | -0.40(-0.68%) |
Nov 06, 2013 | 58.68 | 59.23 | 58.49 | 59.19 | 21,199,568 | +0.78(+1.34%) |
Nov 05, 2013 | 57.99 | 59.21 | 57.93 | 58.41 | 33,165,628 | -0.07(-0.12%) |
Nov 04, 2013 | 57.14 | 58.58 | 57.14 | 58.48 | 32,427,186 | +1.45(+2.54%) |
Nov 01, 2013 | 56.98 | 57.17 | 56.04 | 57.03 | 29,964,078 | +0.13(+0.22%) |
Oct 31, 2013 | 56.79 | 57.75 | 56.63 | 56.90 | 30,185,548 | +0.51(+0.91%) |
Oct 30, 2013 | 56.49 | 56.81 | 56.31 | 56.39 | 22,528,376 | -0.08(-0.13%) |
Oct 29, 2013 | 56.16 | 56.53 | 56.15 | 56.46 | 16,273,767 | +0.44(+0.79%) |
Oct 28, 2013 | 55.77 | 56.17 | 55.63 | 56.02 | 15,532,278 | +0.16(+0.30%) |
Oct 25, 2013 | 56.02 | 56.29 | 55.76 | 55.85 | 17,926,642 | -0.29(-0.51%) |
Oct 24, 2013 | 55.86 | 56.34 | 55.85 | 56.14 | 19,354,548 | +0.51(+0.92%) |
Oct 23, 2013 | 55.57 | 55.65 | 55.21 | 55.63 | 18,032,372 | -0.23(-0.42%) |
Oct 22, 2013 | 55.42 | 55.97 | 55.32 | 55.86 | 20,016,708 | +0.48(+0.86%) |
Oct 21, 2013 | 55.56 | 55.65 | 55.14 | 55.38 | 16,798,264 | -0.20(-0.37%) |
Oct 18, 2013 | 55.68 | 55.71 | 55.43 | 55.59 | 19,569,868 | +0.04(+0.08%) |
Oct 17, 2013 | 55.32 | 55.56 | 55.24 | 55.54 | 16,420,467 | +0.11(+0.19%) |
Oct 16, 2013 | 55.54 | 55.78 | 55.06 | 55.43 | 18,310,354 | +0.33(+0.60%) |
Oct 15, 2013 | 55.54 | 55.60 | 55.01 | 55.10 | 18,927,854 | -0.51(-0.92%) |
Oct 14, 2013 | 54.93 | 55.71 | 54.93 | 55.62 | 15,340,178 | +0.41(+0.75%) |
Oct 11, 2013 | 54.54 | 55.21 | 54.29 | 55.21 | 19,942,340 | +0.58(+1.06%) |
Oct 10, 2013 | 54.30 | 54.63 | 53.83 | 54.63 | 27,610,016 | +0.56(+1.03%) |
Oct 09, 2013 | 54.19 | 54.34 | 53.86 | 54.07 | 21,323,328 | -0.22(-0.41%) |
Oct 08, 2013 | 54.51 | 54.57 | 54.27 | 54.29 | 24,151,724 | -0.25(-0.45%) |
Oct 07, 2013 | 54.33 | 54.79 | 54.14 | 54.54 | 17,285,314 | -0.27(-0.49%) |
Oct 04, 2013 | 54.80 | 54.87 | 54.40 | 54.81 | 17,847,086 | +0.52(+0.96%) |
Oct 03, 2013 | 54.63 | 54.63 | 54.18 | 54.29 | 21,923,890 | -0.37(-0.67%) |
Oct 02, 2013 | 54.44 | 54.67 | 54.15 | 54.65 | 18,556,602 | +0.05(+0.09%) |
Oct 01, 2013 | 54.60 | 54.82 | 54.46 | 54.60 | 18,702,590 | -0.03(-0.05%) |
Sep 30, 2013 | 54.64 | 55.05 | 54.36 | 54.63 | 27,526,406 | -0.55(-0.99%) |
Sep 27, 2013 | 55.14 | 55.24 | 54.99 | 55.17 | 17,121,372 | -0.11(-0.20%) |
Sep 26, 2013 | 55.49 | 55.52 | 55.12 | 55.28 | 15,410,132 | -0.04(-0.08%) |
Sep 25, 2013 | 55.61 | 55.62 | 55.19 | 55.33 | 21,384,370 | -0.14(-0.25%) |
Sep 24, 2013 | 55.61 | 55.92 | 55.42 | 55.47 | 18,584,050 | -0.25(-0.44%) |
Sep 23, 2013 | 56.06 | 56.45 | 55.64 | 55.71 | 19,191,750 | -0.58(-1.03%) |
Sep 20, 2013 | 56.84 | 56.98 | 56.25 | 56.29 | 32,539,010 | -0.39(-0.69%) |
Sep 19, 2013 | 56.91 | 56.98 | 56.50 | 56.69 | 18,517,920 | -0.19(-0.33%) |
Sep 18, 2013 | 56.45 | 57.06 | 56.11 | 56.88 | 23,806,096 | +0.41(+0.72%) |
Sep 17, 2013 | 56.32 | 56.73 | 56.29 | 56.47 | 14,075,077 | +0.17(+0.30%) |
Sep 16, 2013 | 56.56 | 56.60 | 56.18 | 56.30 | 14,866,201 | +0.17(+0.31%) |
Sep 13, 2013 | 55.97 | 56.43 | 55.97 | 56.13 | 13,000,319 | +0.27(+0.48%) |
Sep 12, 2013 | 56.25 | 56.38 | 55.79 | 55.86 | 17,194,572 | -0.55(-0.97%) |
Sep 11, 2013 | 55.80 | 56.41 | 55.80 | 56.41 | 17,641,540 | +0.65(+1.16%) |
Sep 10, 2013 | 56.13 | 56.13 | 55.42 | 55.76 | 18,609,068 | -0.14(-0.25%) |
Sep 09, 2013 | 55.45 | 56.00 | 55.43 | 55.90 | 14,327,478 | +0.50(+0.91%) |
Sep 06, 2013 | 55.55 | 55.70 | 55.11 | 55.40 | 20,398,662 | -0.06(-0.11%) |
Sep 05, 2013 | 55.91 | 56.06 | 55.45 | 55.46 | 18,405,346 | -0.26(-0.47%) |
Sep 04, 2013 | 55.24 | 55.86 | 55.17 | 55.72 | 15,457,404 | +0.39(+0.70%) |
Sep 03, 2013 | 55.68 | 55.87 | 55.13 | 55.33 | 16,599,304 | -0.01(-0.01%) |
Aug 30, 2013 | 55.49 | 55.59 | 55.10 | 55.34 | 19,659,204 | -0.07(-0.13%) |
Aug 29, 2013 | 56.27 | 56.27 | 55.38 | 55.41 | 17,490,984 | -1.00(-1.77%) |
Aug 28, 2013 | 55.42 | 56.50 | 55.42 | 56.41 | 27,913,242 | +1.28(+2.33%) |
Aug 27, 2013 | 55.00 | 55.55 | 54.97 | 55.12 | 21,986,638 | -0.17(-0.31%) |
Aug 26, 2013 | 55.56 | 55.68 | 55.12 | 55.30 | 16,765,863 | -0.27(-0.49%) |
Aug 23, 2013 | 55.33 | 55.68 | 55.09 | 55.57 | 14,500,116 | +0.34(+0.62%) |
Aug 22, 2013 | 54.97 | 55.50 | 54.89 | 55.23 | 16,057,551 | +0.36(+0.65%) |
Aug 21, 2013 | 55.21 | 55.46 | 54.85 | 54.87 | 20,056,168 | -0.26(-0.47%) |
Aug 20, 2013 | 55.32 | 55.79 | 55.13 | 55.13 | 25,993,634 | -0.06(-0.10%) |
Aug 19, 2013 | 55.76 | 55.79 | 55.10 | 55.19 | 18,479,962 | -0.63(-1.13%) |
Aug 16, 2013 | 55.88 | 56.18 | 55.68 | 55.82 | 18,708,624 | -0.16(-0.28%) |
Aug 15, 2013 | 56.29 | 56.43 | 55.91 | 55.97 | 17,731,128 | -0.50(-0.89%) |
Aug 14, 2013 | 56.72 | 56.81 | 56.44 | 56.48 | 15,426,250 | -0.29(-0.50%) |
Aug 13, 2013 | 57.05 | 57.09 | 56.60 | 56.76 | 17,155,932 | -0.31(-0.55%) |
Aug 12, 2013 | 57.42 | 57.42 | 56.95 | 57.07 | 15,921,304 | -0.53(-0.91%) |
Aug 09, 2013 | 57.90 | 58.01 | 57.41 | 57.60 | 14,912,329 | -0.27(-0.47%) |
Aug 08, 2013 | 57.97 | 57.99 | 57.56 | 57.87 | 18,284,488 | +0.28(+0.48%) |
Aug 07, 2013 | 57.49 | 57.73 | 57.47 | 57.60 | 12,946,866 | -0.08(-0.14%) |
Aug 06, 2013 | 57.59 | 57.95 | 57.56 | 57.68 | 18,023,552 | -0.08(-0.13%) |
Aug 05, 2013 | 57.65 | 57.86 | 57.39 | 57.75 | 20,023,216 | -0.23(-0.39%) |
Aug 02, 2013 | 58.30 | 58.35 | 57.60 | 57.98 | 22,855,450 | -0.49(-0.84%) |
Aug 01, 2013 | 58.45 | 58.71 | 57.54 | 58.47 | 36,658,252 | -0.64(-1.09%) |
Jul 31, 2013 | 59.23 | 59.65 | 58.88 | 59.12 | 22,677,254 | -0.04(-0.06%) |
Jul 30, 2013 | 59.41 | 59.48 | 58.93 | 59.15 | 16,605,363 | -0.14(-0.23%) |
Jul 29, 2013 | 59.59 | 59.60 | 59.02 | 59.29 | 14,026,753 | -0.48(-0.80%) |
Jul 26, 2013 | 59.76 | 59.82 | 59.17 | 59.77 | 15,419,613 | -0.11(-0.19%) |
Jul 25, 2013 | 59.71 | 60.10 | 59.54 | 59.88 | 15,954,173 | -0.01(-0.02%) |
Jul 24, 2013 | 60.10 | 60.10 | 59.54 | 59.90 | 13,040,406 | -0.13(-0.22%) |
Jul 23, 2013 | 59.82 | 60.21 | 59.80 | 60.03 | 11,699,886 | +0.23(+0.39%) |
Jul 22, 2013 | 59.97 | 60.01 | 59.76 | 59.80 | 15,120,333 | -0.21(-0.36%) |
Jul 19, 2013 | 59.71 | 60.06 | 59.53 | 60.01 | 22,892,896 | +0.50(+0.84%) |
Jul 18, 2013 | 59.15 | 59.80 | 59.09 | 59.51 | 16,738,836 | +0.59(+1.00%) |
Jul 17, 2013 | 59.00 | 59.11 | 58.73 | 58.93 | 14,898,264 | +0.09(+0.16%) |
Jul 16, 2013 | 58.76 | 58.94 | 58.50 | 58.83 | 18,100,442 | +0.03(+0.05%) |
Jul 15, 2013 | 58.76 | 58.96 | 58.70 | 58.80 | 13,094,196 | -0.09(-0.16%) |
Jul 12, 2013 | 58.80 | 58.93 | 58.47 | 58.89 | 18,034,854 | +0.08(+0.14%) |
Jul 11, 2013 | 59.15 | 59.15 | 58.67 | 58.81 | 25,671,580 | +0.28(+0.48%) |
Jul 10, 2013 | 58.82 | 58.89 | 58.25 | 58.53 | 19,781,888 | -0.33(-0.56%) |
Jul 09, 2013 | 58.42 | 58.92 | 58.17 | 58.86 | 20,524,000 | +0.69(+1.18%) |
Jul 08, 2013 | 57.99 | 58.35 | 57.95 | 58.17 | 19,179,278 | +0.43(+0.74%) |
Jul 05, 2013 | 57.44 | 57.77 | 57.12 | 57.74 | 14,143,043 | +0.55(+0.97%) |
Jul 03, 2013 | 57.15 | 57.30 | 56.84 | 57.19 | 9,008,019 | +0.03(+0.06%) |
Jul 02, 2013 | 56.98 | 57.44 | 56.83 | 57.15 | 19,539,946 | +0.21(+0.38%) |
Jul 01, 2013 | 57.00 | 57.46 | 56.73 | 56.94 | 20,905,426 | -0.03(-0.06%) |
Jun 28, 2013 | 56.66 | 57.22 | 56.47 | 56.97 | 36,465,152 | +0.20(+0.34%) |
Jun 27, 2013 | 56.90 | 57.17 | 56.77 | 56.78 | 19,584,868 | +0.15(+0.27%) |
Jun 26, 2013 | 56.38 | 56.73 | 55.95 | 56.62 | 22,911,496 | +0.44(+0.77%) |
Jun 25, 2013 | 56.49 | 56.51 | 55.79 | 56.19 | 25,044,078 | +0.40(+0.71%) |
Jun 24, 2013 | 56.09 | 56.40 | 55.50 | 55.79 | 27,995,522 | -0.63(-1.12%) |
Jun 21, 2013 | 56.60 | 56.84 | 56.03 | 56.42 | 40,447,624 | +0.27(+0.48%) |
Jun 20, 2013 | 56.90 | 57.08 | 55.99 | 56.15 | 33,434,672 | -1.23(-2.14%) |
Jun 19, 2013 | 57.88 | 58.18 | 57.38 | 57.38 | 22,502,284 | -0.59(-1.01%) |
Jun 18, 2013 | 57.61 | 58.05 | 57.55 | 57.97 | 16,934,312 | +0.26(+0.46%) |
Jun 17, 2013 | 57.36 | 57.87 | 57.24 | 57.70 | 19,077,416 | +0.59(+1.03%) |
Jun 14, 2013 | 57.48 | 57.57 | 56.94 | 57.12 | 19,281,984 | -0.47(-0.82%) |
Jun 13, 2013 | 56.52 | 57.83 | 56.50 | 57.59 | 21,412,232 | +1.00(+1.77%) |
Jun 12, 2013 | 57.46 | 57.58 | 56.49 | 56.59 | 17,229,732 | -0.45(-0.80%) |
Jun 11, 2013 | 56.99 | 57.40 | 56.90 | 57.04 | 17,031,326 | -0.42(-0.72%) |
Jun 10, 2013 | 57.97 | 57.97 | 57.30 | 57.46 | 16,449,984 | -0.21(-0.36%) |
Jun 07, 2013 | 57.31 | 57.70 | 57.06 | 57.66 | 19,835,610 | +0.77(+1.35%) |
Jun 06, 2013 | 56.40 | 56.90 | 56.12 | 56.90 | 24,412,054 | +0.37(+0.65%) |
Jun 05, 2013 | 57.18 | 57.46 | 56.50 | 56.53 | 20,438,812 | -0.72(-1.26%) |
Jun 04, 2013 | 57.49 | 57.69 | 56.89 | 57.25 | 19,793,994 | -0.42(-0.73%) |
Jun 03, 2013 | 57.08 | 57.70 | 57.05 | 57.67 | 22,487,938 | +0.62(+1.09%) |
May 31, 2013 | 57.98 | 58.24 | 57.04 | 57.05 | 28,425,992 | -1.02(-1.76%) |
May 30, 2013 | 57.99 | 58.44 | 57.76 | 58.07 | 15,438,328 | +0.01(+0.01%) |
May 29, 2013 | 57.86 | 58.27 | 57.75 | 58.06 | 18,337,766 | -0.19(-0.32%) |
May 28, 2013 | 58.60 | 58.76 | 57.86 | 58.25 | 24,102,660 | +0.54(+0.93%) |
May 24, 2013 | 57.62 | 57.87 | 57.38 | 57.72 | 20,254,672 | -0.16(-0.28%) |
May 23, 2013 | 57.73 | 58.24 | 57.61 | 57.88 | 24,321,546 | -0.25(-0.43%) |
May 22, 2013 | 58.54 | 58.96 | 57.89 | 58.13 | 30,534,726 | -0.38(-0.66%) |
May 21, 2013 | 58.43 | 58.91 | 58.25 | 58.52 | 19,856,100 | +0.18(+0.30%) |
May 20, 2013 | 57.77 | 58.45 | 57.67 | 58.34 | 19,692,122 | +0.48(+0.83%) |
May 17, 2013 | 57.43 | 57.94 | 57.08 | 57.86 | 20,178,940 | +0.67(+1.17%) |
May 16, 2013 | 57.26 | 57.56 | 57.07 | 57.19 | 16,603,720 | -0.34(-0.59%) |
May 15, 2013 | 57.15 | 57.58 | 57.01 | 57.53 | 16,494,229 | +0.72(+1.27%) |
May 13, 2013 | 56.62 | 56.84 | 56.39 | 56.81 | 15,560,917 | -0.03(-0.04%) |
May 10, 2013 | 57.30 | 57.35 | 56.62 | 56.84 | 17,407,530 | -0.56(-0.98%) |
May 09, 2013 | 57.47 | 57.73 | 57.19 | 57.40 | 21,843,360 | -0.03(-0.04%) |
May 08, 2013 | 57.02 | 57.52 | 57.01 | 57.43 | 21,777,600 | +0.34(+0.60%) |
May 07, 2013 | 56.75 | 57.08 | 56.45 | 57.08 | 17,705,272 | +0.36(+0.63%) |
May 06, 2013 | 56.52 | 56.91 | 56.32 | 56.72 | 16,948,098 | +0.35(+0.62%) |
May 03, 2013 | 55.73 | 56.48 | 55.50 | 56.37 | 20,818,936 | +0.87(+1.57%) |
May 02, 2013 | 55.10 | 55.63 | 54.95 | 55.50 | 18,093,572 | +0.70(+1.28%) |