Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 62.40 | 62.55 | 61.30 | 61.68 | 31,942,282 | -0.78(-1.25%) |
Sep 29, 2014 | 61.81 | 62.58 | 61.66 | 62.46 | 22,705,278 | -0.14(-0.23%) |
Sep 26, 2014 | 61.82 | 62.87 | 61.60 | 62.61 | 16,873,242 | +0.80(+1.29%) |
Sep 25, 2014 | 62.74 | 62.76 | 61.78 | 61.81 | 19,740,310 | -0.96(-1.53%) |
Sep 24, 2014 | 62.67 | 63.13 | 61.78 | 62.77 | 36,351,480 | +0.05(+0.09%) |
Sep 23, 2014 | 62.80 | 63.34 | 62.70 | 62.72 | 13,428,707 | -0.18(-0.29%) |
Sep 22, 2014 | 63.74 | 63.77 | 62.65 | 62.90 | 15,618,352 | -0.94(-1.47%) |
Sep 19, 2014 | 64.02 | 64.31 | 63.81 | 63.84 | 13,920,301 | -0.05(-0.08%) |
Sep 18, 2014 | 64.43 | 64.47 | 63.72 | 63.89 | 18,141,250 | -0.33(-0.52%) |
Sep 17, 2014 | 64.73 | 64.85 | 64.03 | 64.22 | 16,346,587 | -0.35(-0.55%) |
Sep 16, 2014 | 63.71 | 64.98 | 63.62 | 64.57 | 19,870,328 | +0.77(+1.21%) |
Sep 15, 2014 | 63.29 | 63.97 | 62.97 | 63.80 | 19,774,138 | +0.45(+0.71%) |
Sep 12, 2014 | 64.13 | 64.19 | 63.16 | 63.36 | 22,801,466 | -0.96(-1.49%) |
Sep 11, 2014 | 63.76 | 64.41 | 63.49 | 64.32 | 18,467,886 | +0.04(+0.06%) |
Sep 10, 2014 | 64.37 | 64.37 | 63.52 | 64.28 | 15,407,238 | -0.16(-0.24%) |
Sep 09, 2014 | 64.68 | 65.08 | 64.05 | 64.43 | 14,766,235 | -0.28(-0.44%) |
Sep 08, 2014 | 65.41 | 65.47 | 64.42 | 64.72 | 16,211,983 | -1.02(-1.56%) |
Sep 05, 2014 | 65.33 | 65.76 | 64.92 | 65.74 | 12,959,083 | +0.44(+0.67%) |
Sep 04, 2014 | 66.35 | 66.38 | 64.99 | 65.30 | 18,152,658 | -0.89(-1.35%) |
Sep 03, 2014 | 66.46 | 66.66 | 66.15 | 66.19 | 10,619,099 | +0.18(+0.27%) |
Sep 02, 2014 | 66.77 | 66.83 | 65.73 | 66.02 | 12,771,536 | -0.85(-1.27%) |
Aug 29, 2014 | 66.64 | 66.86 | 66.86 | 66.86 | 7,926,305 | +0.37(+0.56%) |
Aug 28, 2014 | 66.27 | 66.56 | 66.17 | 66.49 | 4,584,597 | +0.01(+0.02%) |
Aug 27, 2014 | 66.67 | 66.75 | 66.30 | 66.48 | 5,700,346 | -0.14(-0.20%) |
Aug 26, 2014 | 66.46 | 66.95 | 66.33 | 66.61 | 8,265,490 | +0.34(+0.51%) |
Aug 25, 2014 | 65.87 | 66.32 | 65.87 | 66.27 | 6,468,551 | +0.58(+0.89%) |
Aug 22, 2014 | 66.04 | 66.04 | 65.44 | 65.69 | 10,903,424 | -0.44(-0.67%) |
Aug 21, 2014 | 66.17 | 66.20 | 65.83 | 66.13 | 8,221,378 | +0.05(+0.08%) |
Aug 20, 2014 | 65.85 | 66.17 | 65.58 | 66.08 | 8,783,523 | +0.14(+0.22%) |
Aug 19, 2014 | 65.57 | 66.06 | 65.52 | 65.94 | 8,857,510 | +0.50(+0.77%) |
Aug 18, 2014 | 65.50 | 65.62 | 65.16 | 65.43 | 12,696,719 | +0.18(+0.27%) |
Aug 15, 2014 | 64.91 | 65.34 | 64.74 | 65.26 | 16,355,490 | +0.48(+0.74%) |
Aug 14, 2014 | 65.24 | 65.33 | 64.68 | 64.78 | 11,249,020 | -0.37(-0.57%) |
Aug 13, 2014 | 65.29 | 65.50 | 64.92 | 65.15 | 9,582,556 | +0.21(+0.32%) |
Aug 12, 2014 | 65.33 | 65.33 | 64.67 | 64.94 | 14,764,752 | -0.48(-0.73%) |
Aug 11, 2014 | 65.84 | 66.07 | 65.37 | 65.42 | 16,544,861 | +0.01(+0.01%) |
Aug 08, 2014 | 64.53 | 65.29 | 64.38 | 65.41 | 17,110,204 | +1.08(+1.67%) |
Aug 07, 2014 | 65.08 | 65.19 | 63.99 | 64.34 | 19,576,976 | -0.41(-0.63%) |
Aug 06, 2014 | 64.42 | 65.50 | 64.30 | 64.74 | 17,053,564 | +0.19(+0.29%) |
Aug 05, 2014 | 65.72 | 65.85 | 64.17 | 64.55 | 24,173,840 | -1.44(-2.19%) |
Aug 04, 2014 | 64.89 | 66.16 | 64.70 | 66.00 | 18,916,974 | +1.09(+1.68%) |
Aug 01, 2014 | 65.25 | 65.46 | 64.34 | 64.91 | 26,335,264 | -0.53(-0.81%) |
Jul 31, 2014 | 66.45 | 66.48 | 65.39 | 65.43 | 25,501,994 | -1.44(-2.16%) |
Jul 30, 2014 | 67.59 | 67.80 | 66.66 | 66.88 | 15,919,811 | -0.40(-0.59%) |
Jul 29, 2014 | 67.32 | 67.66 | 67.24 | 67.28 | 10,090,364 | -0.17(-0.25%) |
Jul 28, 2014 | 67.55 | 67.67 | 67.03 | 67.45 | 11,043,430 | -0.16(-0.24%) |
Jul 25, 2014 | 67.87 | 67.93 | 67.52 | 67.61 | 7,093,509 | -0.50(-0.74%) |
Jul 24, 2014 | 68.16 | 68.37 | 67.88 | 68.11 | 8,487,075 | +0.06(+0.09%) |
Jul 23, 2014 | 67.78 | 68.05 | 67.49 | 68.05 | 9,878,619 | +0.43(+0.64%) |
Jul 22, 2014 | 67.43 | 67.83 | 67.36 | 67.61 | 8,794,450 | +0.48(+0.72%) |
Jul 21, 2014 | 66.86 | 67.18 | 66.76 | 67.13 | 13,862,195 | +0.10(+0.15%) |
Jul 18, 2014 | 67.01 | 67.20 | 66.70 | 67.03 | 12,284,315 | +0.20(+0.29%) |
Jul 17, 2014 | 67.88 | 68.09 | 66.79 | 66.84 | 16,199,060 | -1.10(-1.61%) |
Jul 16, 2014 | 67.19 | 67.96 | 67.17 | 67.93 | 12,031,699 | +1.02(+1.52%) |
Jul 15, 2014 | 67.03 | 67.19 | 66.48 | 66.92 | 14,699,905 | -0.29(-0.43%) |
Jul 14, 2014 | 66.96 | 67.29 | 66.86 | 67.21 | 9,910,266 | +0.58(+0.86%) |
Jul 11, 2014 | 67.07 | 67.08 | 66.46 | 66.63 | 15,957,518 | -0.51(-0.77%) |
Jul 10, 2014 | 67.18 | 67.40 | 66.80 | 67.15 | 21,960,938 | -0.65(-0.96%) |
Jul 09, 2014 | 67.46 | 67.83 | 67.35 | 67.80 | 9,404,844 | +0.45(+0.66%) |
Jul 08, 2014 | 67.36 | 67.52 | 67.09 | 67.35 | 15,330,885 | -0.11(-0.16%) |
Jul 07, 2014 | 67.91 | 67.92 | 67.34 | 67.46 | 10,187,406 | -0.52(-0.77%) |
Jul 03, 2014 | 68.05 | 67.98 | 67.98 | 67.98 | 5,417,899 | +0.26(+0.38%) |
Jul 02, 2014 | 67.77 | 67.97 | 67.58 | 67.72 | 8,729,053 | -0.10(-0.15%) |
Jul 01, 2014 | 67.95 | 68.16 | 67.66 | 67.82 | 10,153,644 | +0.04(+0.06%) |
Jun 30, 2014 | 67.68 | 67.87 | 67.42 | 67.78 | 9,293,929 | +0.05(+0.08%) |
Jun 27, 2014 | 67.57 | 67.76 | 67.34 | 67.73 | 12,152,599 | +0.00(+0.00%) |
Jun 26, 2014 | 67.70 | 67.78 | 67.11 | 67.73 | 11,922,803 | +0.07(+0.11%) |
Jun 25, 2014 | 66.87 | 67.72 | 66.80 | 67.66 | 20,367,782 | +0.51(+0.76%) |
Jun 24, 2014 | 68.53 | 68.58 | 67.00 | 67.15 | 25,988,916 | -1.44(-2.10%) |
Jun 23, 2014 | 68.56 | 68.75 | 68.38 | 68.59 | 11,701,566 | +0.24(+0.36%) |
Jun 20, 2014 | 68.02 | 68.39 | 67.80 | 68.35 | 13,432,744 | +0.67(+0.99%) |
Jun 19, 2014 | 67.24 | 67.69 | 67.05 | 67.67 | 12,848,597 | +0.48(+0.71%) |
Jun 18, 2014 | 66.72 | 67.26 | 66.49 | 67.19 | 21,898,344 | +0.51(+0.76%) |
Jun 17, 2014 | 66.60 | 66.70 | 66.26 | 66.69 | 14,903,458 | -0.05(-0.07%) |
Jun 16, 2014 | 66.57 | 66.88 | 66.45 | 66.74 | 19,635,212 | +0.40(+0.60%) |
Jun 13, 2014 | 65.89 | 66.35 | 65.50 | 66.34 | 14,446,128 | +0.63(+0.95%) |
Jun 12, 2014 | 65.79 | 66.15 | 65.59 | 65.71 | 17,608,098 | +0.22(+0.33%) |
Jun 11, 2014 | 65.05 | 65.58 | 64.91 | 65.50 | 8,275,822 | +0.25(+0.38%) |
Jun 10, 2014 | 65.36 | 65.42 | 65.11 | 65.25 | 5,495,249 | -0.01(-0.01%) |
Jun 06, 2014 | 64.87 | 65.35 | 64.87 | 65.25 | 8,041,112 | +0.53(+0.82%) |
Jun 05, 2014 | 64.28 | 64.83 | 64.15 | 64.72 | 9,104,575 | +0.37(+0.58%) |
Jun 04, 2014 | 64.27 | 64.42 | 64.08 | 64.35 | 5,449,220 | -0.03(-0.05%) |
Jun 03, 2014 | 64.01 | 64.46 | 64.01 | 64.38 | 8,890,888 | +0.22(+0.35%) |
Jun 02, 2014 | 64.30 | 64.53 | 63.98 | 64.16 | 7,530,264 | -0.08(-0.13%) |
May 30, 2014 | 64.11 | 64.32 | 63.93 | 64.24 | 8,839,232 | -0.05(-0.07%) |
May 29, 2014 | 63.86 | 64.32 | 63.69 | 64.29 | 10,797,192 | +0.55(+0.86%) |
May 28, 2014 | 63.63 | 63.96 | 63.49 | 63.74 | 11,179,589 | +0.11(+0.17%) |
May 27, 2014 | 63.64 | 63.78 | 63.40 | 63.64 | 7,502,074 | +0.18(+0.28%) |
May 23, 2014 | 63.58 | 63.46 | 63.46 | 63.46 | 7,834,295 | -0.26(-0.40%) |
May 22, 2014 | 63.65 | 63.93 | 63.51 | 63.72 | 6,344,826 | +0.07(+0.11%) |
May 21, 2014 | 63.26 | 63.73 | 63.17 | 63.65 | 8,681,831 | +0.68(+1.08%) |
May 20, 2014 | 63.02 | 63.27 | 62.85 | 62.97 | 6,936,787 | -0.18(-0.29%) |
May 19, 2014 | 62.78 | 63.32 | 62.78 | 63.15 | 7,465,647 | +0.20(+0.31%) |
May 16, 2014 | 63.00 | 63.18 | 62.64 | 62.95 | 21,973,592 | -0.16(-0.26%) |
May 15, 2014 | 63.72 | 63.74 | 62.65 | 63.12 | 16,968,202 | -0.73(-1.14%) |
May 14, 2014 | 63.89 | 64.05 | 63.76 | 63.84 | 7,395,126 | +0.03(+0.04%) |
May 13, 2014 | 63.70 | 63.91 | 63.61 | 63.82 | 7,390,162 | +0.24(+0.37%) |
May 12, 2014 | 63.43 | 63.62 | 63.23 | 63.58 | 7,735,147 | +0.44(+0.70%) |
May 09, 2014 | 63.28 | 63.39 | 62.89 | 63.14 | 12,923,293 | -0.06(-0.10%) |
May 08, 2014 | 63.99 | 64.09 | 63.14 | 63.20 | 16,257,243 | -0.92(-1.43%) |
May 07, 2014 | 63.84 | 64.20 | 63.49 | 64.11 | 14,280,650 | +0.55(+0.87%) |
May 06, 2014 | 63.53 | 63.90 | 63.47 | 63.56 | 11,078,795 | +0.09(+0.15%) |
May 05, 2014 | 62.93 | 63.58 | 62.82 | 63.47 | 11,729,724 | +0.30(+0.47%) |
May 02, 2014 | 62.93 | 63.64 | 62.84 | 63.17 | 12,926,673 | +0.13(+0.20%) |
May 01, 2014 | 63.10 | 63.27 | 62.86 | 63.04 | 15,895,780 | -0.14(-0.22%) |
Apr 30, 2014 | 63.10 | 63.28 | 62.78 | 63.18 | 16,054,840 | -0.05(-0.09%) |
Apr 29, 2014 | 63.25 | 63.80 | 63.22 | 63.24 | 12,263,089 | +0.29(+0.46%) |
Apr 28, 2014 | 63.06 | 63.11 | 62.42 | 62.95 | 16,566,920 | +0.11(+0.17%) |
Apr 25, 2014 | 63.04 | 63.24 | 62.64 | 62.84 | 13,162,984 | -0.38(-0.60%) |
Apr 24, 2014 | 63.38 | 63.53 | 63.10 | 63.22 | 13,169,233 | +0.02(+0.03%) |
Apr 23, 2014 | 62.86 | 63.37 | 62.86 | 63.20 | 12,491,382 | +0.33(+0.53%) |
Apr 22, 2014 | 62.79 | 63.04 | 62.49 | 62.87 | 9,413,057 | -0.10(-0.16%) |
Apr 21, 2014 | 62.60 | 63.02 | 62.49 | 62.97 | 12,570,448 | +0.42(+0.68%) |
Apr 17, 2014 | 62.06 | 62.54 | 62.54 | 62.54 | 27,520,028 | +0.57(+0.91%) |
Apr 16, 2014 | 61.60 | 61.99 | 61.51 | 61.98 | 19,320,908 | +0.73(+1.20%) |
Apr 15, 2014 | 60.39 | 61.26 | 60.20 | 61.24 | 33,274,820 | +0.81(+1.34%) |
Apr 14, 2014 | 60.08 | 60.56 | 59.79 | 60.43 | 14,718,921 | +0.82(+1.37%) |
Apr 11, 2014 | 59.49 | 59.97 | 59.46 | 59.62 | 19,963,104 | -0.17(-0.28%) |
Apr 10, 2014 | 60.40 | 60.79 | 59.66 | 59.79 | 17,558,340 | -0.84(-1.39%) |
Apr 09, 2014 | 60.54 | 60.67 | 60.02 | 60.63 | 10,465,764 | +0.28(+0.46%) |
Apr 08, 2014 | 59.90 | 60.48 | 59.79 | 60.35 | 16,869,116 | +0.60(+1.00%) |
Apr 07, 2014 | 60.63 | 60.75 | 59.75 | 59.75 | 16,163,277 | -1.02(-1.67%) |
Apr 04, 2014 | 61.45 | 61.54 | 60.66 | 60.77 | 20,775,090 | -0.22(-0.36%) |
Apr 03, 2014 | 60.74 | 61.24 | 60.64 | 60.99 | 15,899,514 | +0.39(+0.65%) |
Apr 02, 2014 | 60.26 | 60.71 | 60.21 | 60.60 | 14,821,044 | +0.22(+0.36%) |
Apr 01, 2014 | 60.05 | 60.39 | 60.02 | 60.39 | 15,016,375 | +0.36(+0.60%) |
Mar 31, 2014 | 60.33 | 60.39 | 59.85 | 60.03 | 12,538,258 | +0.00(+0.00%) |
Mar 28, 2014 | 59.48 | 60.16 | 59.45 | 60.03 | 14,770,170 | +0.74(+1.25%) |
Mar 27, 2014 | 58.83 | 59.47 | 58.69 | 59.29 | 16,892,654 | +0.48(+0.81%) |
Mar 26, 2014 | 59.29 | 59.44 | 58.77 | 58.81 | 12,604,288 | -0.28(-0.47%) |
Mar 25, 2014 | 58.86 | 59.13 | 58.84 | 59.09 | 10,495,086 | +0.53(+0.90%) |
Mar 24, 2014 | 58.86 | 59.13 | 58.45 | 58.56 | 14,834,303 | -0.12(-0.21%) |
Mar 21, 2014 | 58.72 | 59.12 | 58.67 | 58.68 | 20,963,500 | +0.16(+0.27%) |
Mar 20, 2014 | 58.01 | 58.62 | 57.81 | 58.52 | 12,911,505 | +0.23(+0.39%) |
Mar 19, 2014 | 58.76 | 58.77 | 57.93 | 58.29 | 13,803,920 | -0.44(-0.75%) |
Mar 18, 2014 | 58.46 | 58.92 | 58.28 | 58.74 | 10,402,964 | +0.49(+0.84%) |
Mar 17, 2014 | 58.17 | 58.43 | 58.02 | 58.25 | 15,506,241 | +0.31(+0.53%) |
Mar 14, 2014 | 57.82 | 58.17 | 57.74 | 57.94 | 15,883,027 | +0.05(+0.09%) |
Mar 13, 2014 | 58.56 | 58.58 | 57.66 | 57.88 | 16,787,814 | -0.58(-1.00%) |
Mar 12, 2014 | 58.05 | 58.62 | 57.99 | 58.47 | 13,966,546 | +0.01(+0.01%) |
Mar 11, 2014 | 59.21 | 59.25 | 58.27 | 58.46 | 18,267,546 | -0.67(-1.13%) |
Mar 10, 2014 | 58.98 | 59.17 | 58.64 | 59.13 | 13,215,021 | +0.09(+0.16%) |
Mar 07, 2014 | 59.17 | 59.21 | 58.81 | 59.04 | 14,689,363 | +0.11(+0.19%) |
Mar 06, 2014 | 58.54 | 58.98 | 58.51 | 58.92 | 11,593,402 | +0.42(+0.72%) |
Mar 05, 2014 | 58.87 | 58.92 | 58.35 | 58.50 | 16,165,911 | -0.55(-0.93%) |
Mar 04, 2014 | 58.92 | 59.23 | 58.70 | 59.05 | 15,667,260 | +0.64(+1.09%) |
Mar 03, 2014 | 58.43 | 59.09 | 58.23 | 58.41 | 18,560,914 | -0.38(-0.64%) |
Feb 28, 2014 | 58.54 | 59.01 | 58.44 | 58.79 | 15,616,301 | +0.30(+0.50%) |
Feb 27, 2014 | 58.45 | 58.59 | 58.07 | 58.49 | 13,910,284 | +0.06(+0.10%) |
Feb 26, 2014 | 58.83 | 58.90 | 58.25 | 58.43 | 14,966,496 | -0.37(-0.63%) |
Feb 25, 2014 | 58.72 | 58.92 | 58.33 | 58.80 | 14,286,974 | -0.03(-0.05%) |
Feb 24, 2014 | 58.39 | 59.35 | 57.96 | 58.83 | 27,729,924 | +0.87(+1.50%) |
Feb 21, 2014 | 58.55 | 58.56 | 57.92 | 57.96 | 17,268,760 | -0.46(-0.79%) |
Feb 20, 2014 | 58.02 | 58.54 | 57.94 | 58.42 | 14,039,142 | +0.38(+0.66%) |
Feb 19, 2014 | 57.78 | 58.63 | 57.78 | 58.04 | 35,439,664 | +0.07(+0.13%) |
Feb 18, 2014 | 57.79 | 58.04 | 57.69 | 57.97 | 13,188,896 | +0.26(+0.45%) |
Feb 14, 2014 | 57.01 | 57.70 | 57.70 | 57.70 | 18,812,584 | +0.74(+1.31%) |
Feb 13, 2014 | 56.42 | 57.11 | 56.27 | 56.96 | 14,597,657 | +0.27(+0.47%) |
Feb 12, 2014 | 57.00 | 57.11 | 56.63 | 56.69 | 10,140,936 | -0.13(-0.24%) |
Feb 11, 2014 | 56.15 | 57.02 | 56.09 | 56.82 | 16,182,305 | +0.73(+1.30%) |
Feb 10, 2014 | 56.36 | 56.43 | 55.86 | 56.09 | 11,835,931 | -0.27(-0.49%) |
Feb 07, 2014 | 56.11 | 56.46 | 55.77 | 56.37 | 18,490,424 | +0.60(+1.08%) |
Feb 06, 2014 | 55.09 | 55.90 | 55.07 | 55.77 | 19,360,684 | +0.82(+1.49%) |
Feb 05, 2014 | 55.49 | 55.50 | 54.87 | 54.95 | 40,611,788 | -0.54(-0.98%) |
Feb 04, 2014 | 55.24 | 55.63 | 55.03 | 55.49 | 30,311,728 | +0.56(+1.03%) |
Feb 03, 2014 | 55.87 | 56.11 | 54.85 | 54.93 | 37,500,280 | -1.00(-1.79%) |
Jan 31, 2014 | 56.00 | 56.41 | 55.69 | 55.93 | 23,829,226 | -0.73(-1.29%) |
Jan 30, 2014 | 56.86 | 56.95 | 56.34 | 56.66 | 18,261,296 | +0.18(+0.32%) |
Jan 29, 2014 | 56.30 | 56.87 | 56.00 | 56.48 | 29,992,214 | -0.32(-0.56%) |
Jan 28, 2014 | 56.50 | 56.88 | 56.34 | 56.79 | 13,569,410 | +0.43(+0.76%) |
Jan 27, 2014 | 56.66 | 56.78 | 55.97 | 56.36 | 23,909,074 | -0.20(-0.36%) |
Jan 24, 2014 | 57.42 | 57.42 | 56.53 | 56.56 | 25,980,470 | -1.21(-2.09%) |
Jan 23, 2014 | 58.12 | 58.24 | 57.50 | 57.77 | 22,209,038 | -0.66(-1.14%) |
Jan 22, 2014 | 58.31 | 58.50 | 58.07 | 58.43 | 15,651,000 | +0.27(+0.46%) |
Jan 21, 2014 | 58.10 | 58.30 | 57.68 | 58.17 | 18,971,098 | +0.48(+0.83%) |
Jan 17, 2014 | 57.92 | 57.69 | 57.69 | 57.69 | 18,834,352 | -0.09(-0.16%) |
Jan 16, 2014 | 57.60 | 57.80 | 57.33 | 57.78 | 16,640,589 | +0.08(+0.14%) |
Jan 15, 2014 | 57.87 | 57.87 | 57.62 | 57.70 | 17,391,450 | -0.17(-0.29%) |
Jan 14, 2014 | 57.35 | 57.90 | 57.35 | 57.87 | 19,712,080 | +0.74(+1.30%) |
Jan 13, 2014 | 58.13 | 58.21 | 57.07 | 57.13 | 24,913,576 | -1.16(-1.99%) |
Jan 10, 2014 | 58.28 | 58.36 | 57.90 | 58.29 | 15,609,751 | +0.05(+0.08%) |
Jan 09, 2014 | 58.48 | 58.58 | 57.76 | 58.24 | 18,222,482 | -0.18(-0.31%) |
Jan 08, 2014 | 58.84 | 58.86 | 58.20 | 58.42 | 16,312,328 | -0.41(-0.70%) |
Jan 07, 2014 | 58.56 | 58.87 | 58.25 | 58.83 | 9,909,756 | +0.44(+0.76%) |
Jan 06, 2014 | 58.48 | 58.58 | 58.06 | 58.39 | 13,800,172 | +0.08(+0.14%) |
Jan 03, 2014 | 58.58 | 58.82 | 58.19 | 58.31 | 14,482,924 | -0.21(-0.37%) |
Jan 02, 2014 | 59.01 | 59.19 | 58.29 | 58.52 | 16,596,489 | -0.85(-1.42%) |
Dec 31, 2013 | 58.94 | 59.37 | 59.37 | 59.37 | 12,039,589 | +0.57(+0.97%) |
Dec 30, 2013 | 59.29 | 59.35 | 58.74 | 58.80 | 10,504,115 | -0.42(-0.71%) |
Dec 27, 2013 | 59.13 | 59.30 | 58.94 | 59.22 | 8,746,068 | +0.29(+0.49%) |
Dec 26, 2013 | 58.68 | 59.01 | 58.58 | 58.93 | 13,205,677 | +0.42(+0.71%) |
Dec 24, 2013 | 58.24 | 58.57 | 58.17 | 58.52 | 8,340,649 | +0.32(+0.55%) |
Dec 23, 2013 | 58.35 | 58.58 | 58.12 | 58.19 | 14,562,899 | +0.06(+0.10%) |
Dec 20, 2013 | 58.09 | 58.36 | 57.98 | 58.13 | 23,398,588 | +0.10(+0.18%) |
Dec 19, 2013 | 57.73 | 58.06 | 57.54 | 58.03 | 16,783,204 | +0.17(+0.29%) |
Dec 18, 2013 | 57.17 | 57.88 | 56.62 | 57.86 | 22,860,934 | +0.86(+1.51%) |
Dec 17, 2013 | 57.28 | 57.38 | 56.82 | 57.00 | 14,740,616 | -0.33(-0.57%) |
Dec 16, 2013 | 57.14 | 57.52 | 56.98 | 57.33 | 18,214,708 | +0.49(+0.87%) |
Dec 13, 2013 | 56.84 | 56.92 | 56.58 | 56.84 | 18,221,560 | -0.19(-0.33%) |
Dec 12, 2013 | 56.78 | 57.28 | 56.67 | 57.02 | 16,448,631 | +0.24(+0.42%) |
Dec 11, 2013 | 57.58 | 57.66 | 56.66 | 56.78 | 21,847,856 | -0.81(-1.41%) |
Dec 10, 2013 | 57.64 | 57.94 | 57.52 | 57.60 | 15,818,983 | -0.17(-0.30%) |
Dec 09, 2013 | 57.84 | 57.99 | 57.51 | 57.77 | 19,578,706 | +0.08(+0.14%) |
Dec 06, 2013 | 58.01 | 58.11 | 57.51 | 57.69 | 17,484,280 | +0.18(+0.31%) |
Dec 05, 2013 | 57.56 | 57.80 | 57.40 | 57.51 | 15,072,822 | -0.19(-0.34%) |
Dec 04, 2013 | 57.82 | 58.01 | 57.24 | 57.70 | 15,027,049 | -0.19(-0.32%) |
Dec 03, 2013 | 57.62 | 58.07 | 57.50 | 57.89 | 16,201,430 | +0.14(+0.24%) |
Dec 02, 2013 | 57.77 | 58.14 | 57.42 | 57.75 | 14,408,334 | +0.04(+0.07%) |
Nov 29, 2013 | 57.82 | 58.21 | 57.55 | 57.71 | 7,454,253 | -0.12(-0.21%) |
Nov 27, 2013 | 58.06 | 58.33 | 57.50 | 57.83 | 13,958,852 | -0.39(-0.68%) |
Nov 26, 2013 | 58.31 | 58.59 | 57.99 | 58.22 | 10,146,561 | -0.15(-0.25%) |
Nov 25, 2013 | 58.84 | 58.84 | 58.08 | 58.37 | 14,583,760 | -0.53(-0.91%) |
Nov 22, 2013 | 58.79 | 58.91 | 58.27 | 58.91 | 11,322,930 | +0.31(+0.54%) |
Nov 21, 2013 | 58.24 | 58.68 | 58.16 | 58.59 | 10,666,652 | +0.55(+0.95%) |
Nov 20, 2013 | 58.42 | 58.61 | 57.86 | 58.04 | 19,864,978 | -0.14(-0.24%) |
Nov 19, 2013 | 57.96 | 58.37 | 57.68 | 58.18 | 14,163,828 | +0.10(+0.17%) |
Nov 18, 2013 | 58.77 | 58.82 | 57.89 | 58.08 | 15,654,795 | -0.45(-0.76%) |
Nov 15, 2013 | 58.42 | 58.54 | 58.09 | 58.52 | 11,038,807 | +0.32(+0.55%) |
Nov 14, 2013 | 57.83 | 58.24 | 57.79 | 58.20 | 14,382,612 | +0.35(+0.60%) |
Nov 13, 2013 | 57.10 | 57.86 | 57.10 | 57.86 | 16,281,299 | +0.50(+0.87%) |
Nov 12, 2013 | 57.78 | 57.88 | 57.19 | 57.36 | 12,966,282 | -0.53(-0.92%) |
Nov 11, 2013 | 57.88 | 58.08 | 57.70 | 57.89 | 7,670,006 | +0.11(+0.18%) |
Nov 08, 2013 | 56.96 | 57.84 | 56.88 | 57.78 | 19,835,684 | +0.85(+1.49%) |
Nov 07, 2013 | 57.98 | 58.06 | 56.75 | 56.94 | 31,279,226 | -0.89(-1.54%) |
Nov 06, 2013 | 58.00 | 58.26 | 57.63 | 57.83 | 13,619,135 | +0.17(+0.30%) |
Nov 05, 2013 | 57.93 | 58.09 | 57.60 | 57.66 | 11,881,210 | -0.53(-0.91%) |
Nov 04, 2013 | 57.75 | 58.23 | 57.62 | 58.18 | 10,824,023 | +0.71(+1.24%) |
Nov 01, 2013 | 57.66 | 57.71 | 56.78 | 57.47 | 18,494,620 | -0.21(-0.36%) |
Oct 31, 2013 | 57.92 | 58.20 | 57.49 | 57.68 | 13,517,616 | -0.20(-0.35%) |
Oct 30, 2013 | 58.25 | 58.50 | 57.42 | 57.88 | 16,938,224 | -0.39(-0.68%) |
Oct 29, 2013 | 58.01 | 58.31 | 57.96 | 58.27 | 9,572,742 | +0.41(+0.70%) |
Oct 28, 2013 | 57.85 | 57.99 | 57.55 | 57.86 | 11,446,169 | +0.05(+0.08%) |
Oct 25, 2013 | 57.60 | 57.97 | 57.43 | 57.82 | 13,109,562 | +0.35(+0.60%) |
Oct 24, 2013 | 57.26 | 57.57 | 56.89 | 57.47 | 11,792,328 | +0.27(+0.48%) |
Oct 23, 2013 | 57.62 | 57.68 | 57.03 | 57.20 | 25,010,514 | -0.91(-1.56%) |
Oct 22, 2013 | 58.06 | 58.48 | 57.85 | 58.10 | 21,305,070 | +0.32(+0.55%) |
Oct 21, 2013 | 58.02 | 58.24 | 57.66 | 57.78 | 11,653,170 | -0.26(-0.45%) |
Oct 18, 2013 | 57.86 | 58.04 | 57.60 | 58.04 | 19,397,816 | +0.63(+1.09%) |
Oct 17, 2013 | 57.24 | 57.44 | 57.08 | 57.42 | 18,209,214 | +0.12(+0.21%) |
Oct 16, 2013 | 56.83 | 57.47 | 56.80 | 57.30 | 18,877,860 | +0.85(+1.50%) |
Oct 15, 2013 | 56.45 | 56.82 | 56.23 | 56.45 | 17,063,020 | -0.21(-0.37%) |
Oct 14, 2013 | 55.94 | 56.69 | 55.81 | 56.66 | 12,525,507 | +0.38(+0.68%) |
Oct 11, 2013 | 55.43 | 56.45 | 55.37 | 56.27 | 17,862,444 | +0.60(+1.08%) |
Oct 10, 2013 | 55.04 | 55.68 | 55.03 | 55.67 | 19,174,138 | +1.01(+1.86%) |
Oct 09, 2013 | 54.85 | 54.90 | 54.28 | 54.66 | 19,559,624 | -0.19(-0.35%) |
Oct 08, 2013 | 55.47 | 55.59 | 54.80 | 54.85 | 15,776,491 | -0.59(-1.07%) |
Oct 07, 2013 | 55.33 | 55.80 | 55.26 | 55.45 | 11,875,955 | -0.46(-0.82%) |
Oct 04, 2013 | 55.47 | 56.05 | 55.23 | 55.91 | 13,949,531 | +0.56(+1.01%) |
Oct 03, 2013 | 55.78 | 55.81 | 55.08 | 55.35 | 15,186,740 | -0.49(-0.87%) |
Oct 02, 2013 | 55.47 | 55.90 | 55.18 | 55.83 | 11,554,016 | +0.13(+0.23%) |