Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.60 | 55.64 | 55.27 | 55.32 | 8,715,054 | -0.53(-0.96%) |
Nov 26, 2014 | 55.82 | 55.85 | 55.85 | 55.85 | 5,033,666 | +0.07(+0.13%) |
Nov 25, 2014 | 55.67 | 55.82 | 55.64 | 55.78 | 8,036,348 | +0.09(+0.16%) |
Nov 24, 2014 | 55.77 | 55.81 | 55.62 | 55.69 | 7,526,717 | -0.01(-0.01%) |
Nov 21, 2014 | 55.62 | 55.85 | 55.56 | 55.70 | 13,150,365 | +0.30(+0.55%) |
Nov 20, 2014 | 55.24 | 55.42 | 55.19 | 55.39 | 5,373,681 | +0.01(+0.01%) |
Nov 19, 2014 | 55.30 | 55.40 | 55.16 | 55.39 | 12,739,123 | -0.01(-0.02%) |
Nov 18, 2014 | 55.49 | 55.58 | 55.39 | 55.40 | 8,610,740 | -0.11(-0.20%) |
Nov 17, 2014 | 55.56 | 55.65 | 55.45 | 55.51 | 8,588,607 | -0.01(-0.01%) |
Nov 14, 2014 | 55.73 | 55.81 | 55.49 | 55.52 | 12,960,934 | -0.28(-0.50%) |
Nov 13, 2014 | 56.08 | 56.08 | 55.72 | 55.79 | 8,370,471 | -0.23(-0.41%) |
Nov 12, 2014 | 56.14 | 56.16 | 56.01 | 56.02 | 5,302,453 | -0.18(-0.32%) |
Nov 11, 2014 | 56.08 | 56.23 | 56.00 | 56.21 | 4,498,241 | +0.13(+0.23%) |
Nov 10, 2014 | 56.04 | 56.10 | 56.02 | 56.08 | 4,415,495 | +0.02(+0.04%) |
Nov 07, 2014 | 56.00 | 56.08 | 55.93 | 56.06 | 5,693,522 | +0.05(+0.10%) |
Nov 06, 2014 | 55.90 | 56.01 | 55.89 | 56.00 | 6,173,521 | +0.15(+0.26%) |
Nov 05, 2014 | 55.95 | 55.96 | 55.79 | 55.85 | 7,246,954 | -0.01(-0.02%) |
Nov 04, 2014 | 56.02 | 56.02 | 55.82 | 55.87 | 9,696,399 | -0.18(-0.31%) |
Nov 03, 2014 | 55.98 | 56.16 | 55.96 | 56.04 | 8,131,358 | +0.12(+0.21%) |
Oct 31, 2014 | 56.09 | 56.09 | 55.91 | 55.93 | 8,380,845 | +0.05(+0.09%) |
Oct 30, 2014 | 55.91 | 57.39 | 55.84 | 55.88 | 5,528,923 | -0.02(-0.04%) |
Oct 29, 2014 | 55.99 | 55.99 | 55.73 | 55.90 | 8,803,181 | -0.04(-0.08%) |
Oct 28, 2014 | 55.93 | 56.03 | 55.83 | 55.94 | 9,967,271 | +0.09(+0.16%) |
Oct 27, 2014 | 56.05 | 56.08 | 55.81 | 55.85 | 8,126,088 | -0.23(-0.41%) |
Oct 24, 2014 | 55.88 | 56.16 | 55.88 | 56.08 | 9,537,260 | +0.16(+0.28%) |
Oct 23, 2014 | 56.13 | 57.37 | 55.91 | 55.93 | 15,688,768 | -0.02(-0.04%) |
Oct 22, 2014 | 56.31 | 56.33 | 55.88 | 55.95 | 13,838,359 | -0.37(-0.65%) |
Oct 21, 2014 | 55.98 | 56.33 | 55.98 | 56.32 | 12,332,431 | +0.45(+0.81%) |
Oct 20, 2014 | 55.50 | 55.91 | 55.44 | 55.86 | 12,130,030 | +0.40(+0.72%) |
Oct 17, 2014 | 55.45 | 55.75 | 55.24 | 55.47 | 22,461,722 | +0.47(+0.85%) |
Oct 16, 2014 | 54.39 | 55.06 | 54.31 | 55.00 | 20,885,310 | +0.31(+0.56%) |
Oct 15, 2014 | 54.68 | 54.69 | 53.92 | 54.69 | 19,376,664 | +0.01(+0.02%) |
Oct 14, 2014 | 54.70 | 54.86 | 54.53 | 54.68 | 19,350,258 | +0.18(+0.33%) |
Oct 13, 2014 | 54.73 | 54.98 | 54.49 | 54.50 | 13,084,883 | -0.27(-0.50%) |
Oct 10, 2014 | 55.11 | 55.19 | 54.70 | 54.77 | 23,561,082 | -0.45(-0.81%) |
Oct 09, 2014 | 55.70 | 55.74 | 55.16 | 55.22 | 11,875,474 | -0.59(-1.06%) |
Oct 08, 2014 | 55.53 | 55.83 | 55.44 | 55.81 | 12,556,842 | +0.27(+0.48%) |
Oct 07, 2014 | 55.68 | 55.73 | 55.49 | 55.54 | 8,262,996 | -0.21(-0.38%) |
Oct 06, 2014 | 55.79 | 55.87 | 55.69 | 55.76 | 6,971,801 | +0.06(+0.11%) |
Oct 03, 2014 | 55.67 | 55.86 | 55.59 | 55.70 | 10,541,993 | +0.19(+0.34%) |
Oct 02, 2014 | 55.38 | 55.53 | 55.24 | 55.51 | 10,253,695 | +0.11(+0.20%) |
Oct 01, 2014 | 55.45 | 55.54 | 55.31 | 55.40 | 16,539,682 | +0.06(+0.11%) |
Sep 30, 2014 | 55.15 | 55.39 | 55.10 | 55.34 | 11,473,977 | +0.36(+0.65%) |
Sep 29, 2014 | 54.79 | 54.99 | 54.70 | 54.98 | 10,450,602 | -0.11(-0.21%) |
Sep 26, 2014 | 54.90 | 55.21 | 54.74 | 55.10 | 19,677,638 | -0.04(-0.07%) |
Sep 25, 2014 | 55.43 | 55.43 | 55.07 | 55.13 | 12,209,351 | -0.38(-0.68%) |
Sep 24, 2014 | 55.67 | 55.67 | 55.40 | 55.51 | 10,538,923 | -0.17(-0.30%) |
Sep 23, 2014 | 55.84 | 55.92 | 55.63 | 55.68 | 5,937,085 | -0.28(-0.51%) |
Sep 22, 2014 | 56.07 | 56.11 | 55.92 | 55.96 | 7,236,694 | -0.10(-0.18%) |
Sep 19, 2014 | 56.03 | 56.08 | 56.03 | 56.07 | 9,970,549 | +0.08(+0.15%) |
Sep 18, 2014 | 55.96 | 56.02 | 55.92 | 55.98 | 6,048,711 | +0.02(+0.03%) |
Sep 17, 2014 | 55.89 | 56.02 | 55.83 | 55.96 | 7,309,867 | +0.18(+0.32%) |
Sep 16, 2014 | 55.64 | 55.89 | 55.63 | 55.78 | 8,527,619 | +0.11(+0.21%) |
Sep 15, 2014 | 55.82 | 55.83 | 55.65 | 55.67 | 5,969,104 | -0.10(-0.18%) |
Sep 12, 2014 | 55.79 | 55.85 | 55.68 | 55.77 | 8,926,863 | -0.07(-0.12%) |
Sep 11, 2014 | 55.78 | 55.87 | 55.72 | 55.84 | 4,689,693 | +0.00(+0.00%) |
Sep 10, 2014 | 55.82 | 55.86 | 55.70 | 55.84 | 5,467,637 | +0.02(+0.04%) |
Sep 09, 2014 | 56.05 | 56.05 | 55.80 | 55.81 | 7,722,834 | -0.26(-0.46%) |
Sep 08, 2014 | 56.11 | 56.18 | 56.02 | 56.07 | 4,235,656 | -0.05(-0.10%) |
Sep 05, 2014 | 56.20 | 56.21 | 56.12 | 56.13 | 7,896,994 | -0.07(-0.12%) |
Sep 04, 2014 | 56.41 | 56.43 | 56.13 | 56.19 | 7,900,101 | -0.19(-0.33%) |
Sep 03, 2014 | 56.52 | 56.52 | 56.37 | 56.38 | 5,317,366 | -0.14(-0.26%) |
Sep 02, 2014 | 56.43 | 56.56 | 56.42 | 56.52 | 7,451,873 | +0.07(+0.12%) |
Aug 29, 2014 | 56.46 | 56.46 | 56.46 | 56.46 | 3,415,200 | +0.04(+0.07%) |
Aug 28, 2014 | 56.48 | 56.53 | 56.39 | 56.42 | 3,030,234 | -0.08(-0.15%) |
Aug 27, 2014 | 56.60 | 56.60 | 56.49 | 56.50 | 6,151,366 | -0.05(-0.10%) |
Aug 26, 2014 | 56.51 | 56.58 | 56.51 | 56.55 | 2,607,958 | +0.04(+0.07%) |
Aug 25, 2014 | 56.47 | 56.54 | 56.36 | 56.51 | 3,268,308 | +0.12(+0.21%) |
Aug 22, 2014 | 56.52 | 56.55 | 56.37 | 56.39 | 5,116,950 | -0.14(-0.24%) |
Aug 21, 2014 | 56.53 | 56.58 | 56.52 | 56.53 | 3,119,931 | +0.00(+0.00%) |
Aug 20, 2014 | 56.49 | 56.60 | 56.42 | 56.53 | 4,122,952 | +0.04(+0.07%) |
Aug 19, 2014 | 56.54 | 56.54 | 56.46 | 56.49 | 4,585,711 | -0.02(-0.03%) |
Aug 18, 2014 | 56.36 | 56.52 | 56.32 | 56.51 | 8,534,352 | +0.16(+0.29%) |
Aug 15, 2014 | 56.33 | 56.38 | 56.24 | 56.34 | 10,100,851 | +0.11(+0.20%) |
Aug 14, 2014 | 56.15 | 56.29 | 56.14 | 56.23 | 7,088,419 | +0.11(+0.19%) |
Aug 13, 2014 | 56.10 | 56.13 | 56.00 | 56.12 | 8,279,552 | +0.16(+0.29%) |
Aug 12, 2014 | 56.00 | 56.05 | 55.91 | 55.96 | 7,063,780 | -0.01(-0.02%) |
Aug 11, 2014 | 55.79 | 56.01 | 55.71 | 55.97 | 11,531,417 | +0.26(+0.47%) |
Aug 08, 2014 | 55.42 | 55.74 | 55.42 | 55.71 | 5,719,216 | +0.17(+0.31%) |
Aug 07, 2014 | 55.53 | 55.69 | 55.52 | 55.54 | 6,399,630 | +0.04(+0.06%) |
Aug 06, 2014 | 55.34 | 55.55 | 55.33 | 55.50 | 6,956,729 | +0.13(+0.24%) |
Aug 05, 2014 | 55.48 | 55.49 | 55.28 | 55.37 | 6,030,013 | -0.11(-0.19%) |
Aug 04, 2014 | 55.15 | 55.49 | 55.13 | 55.48 | 11,718,384 | +0.34(+0.61%) |
Aug 01, 2014 | 55.14 | 55.33 | 54.71 | 55.14 | 18,264,426 | -0.01(-0.01%) |
Jul 31, 2014 | 55.35 | 55.44 | 55.12 | 55.15 | 12,493,149 | -0.45(-0.81%) |
Jul 30, 2014 | 55.89 | 55.91 | 55.52 | 55.60 | 9,081,283 | -0.23(-0.42%) |
Jul 29, 2014 | 55.94 | 56.05 | 55.82 | 55.83 | 6,501,900 | -0.08(-0.14%) |
Jul 28, 2014 | 56.06 | 56.08 | 55.90 | 55.91 | 8,980,574 | -0.17(-0.30%) |
Jul 25, 2014 | 56.16 | 56.19 | 56.06 | 56.08 | 5,152,276 | -0.10(-0.17%) |
Jul 24, 2014 | 56.09 | 56.22 | 56.05 | 56.17 | 5,180,551 | +0.10(+0.18%) |
Jul 23, 2014 | 56.03 | 56.10 | 56.01 | 56.07 | 3,347,188 | +0.11(+0.19%) |
Jul 22, 2014 | 55.91 | 56.05 | 55.91 | 55.96 | 6,216,860 | +0.08(+0.14%) |
Jul 21, 2014 | 55.96 | 55.98 | 55.83 | 55.88 | 5,209,573 | -0.10(-0.17%) |
Jul 18, 2014 | 55.91 | 56.04 | 55.84 | 55.98 | 3,345,385 | +0.23(+0.42%) |
Jul 17, 2014 | 56.12 | 56.14 | 55.74 | 55.75 | 9,672,698 | -0.39(-0.70%) |
Jul 16, 2014 | 56.30 | 56.30 | 56.13 | 56.14 | 7,152,318 | -0.09(-0.16%) |
Jul 15, 2014 | 56.33 | 56.36 | 56.22 | 56.23 | 4,842,425 | -0.09(-0.16%) |
Jul 14, 2014 | 56.53 | 56.53 | 56.31 | 56.32 | 4,415,017 | -0.02(-0.03%) |
Jul 11, 2014 | 56.25 | 56.37 | 56.25 | 56.34 | 3,473,860 | +0.10(+0.17%) |
Jul 10, 2014 | 56.37 | 56.37 | 56.22 | 56.24 | 10,081,569 | -0.17(-0.31%) |
Jul 09, 2014 | 56.50 | 56.53 | 56.40 | 56.42 | 6,616,561 | -0.04(-0.07%) |
Jul 08, 2014 | 56.49 | 56.52 | 56.45 | 56.46 | 3,413,275 | +0.01(+0.02%) |
Jul 07, 2014 | 56.47 | 56.53 | 56.44 | 56.45 | 3,255,614 | -0.04(-0.07%) |
Jul 03, 2014 | 56.56 | 56.49 | 56.49 | 56.49 | 4,655,581 | -0.08(-0.15%) |
Jul 02, 2014 | 56.57 | 56.65 | 56.53 | 56.57 | 4,728,134 | +0.04(+0.06%) |
Jul 01, 2014 | 56.61 | 56.67 | 56.52 | 56.53 | 5,823,863 | +0.01(+0.03%) |
Jun 30, 2014 | 56.47 | 56.59 | 56.47 | 56.52 | 4,458,352 | -0.05(-0.08%) |
Jun 27, 2014 | 56.59 | 56.60 | 56.51 | 56.57 | 2,867,914 | +0.00(+0.00%) |
Jun 26, 2014 | 56.60 | 56.63 | 56.52 | 56.57 | 3,042,620 | -0.06(-0.10%) |
Jun 25, 2014 | 56.58 | 56.64 | 56.55 | 56.63 | 4,017,271 | +0.08(+0.15%) |
Jun 24, 2014 | 56.56 | 56.64 | 56.54 | 56.54 | 3,076,194 | -0.05(-0.08%) |
Jun 23, 2014 | 56.60 | 56.66 | 56.57 | 56.59 | 2,611,255 | -0.01(-0.01%) |
Jun 20, 2014 | 56.56 | 56.64 | 56.54 | 56.60 | 3,995,753 | +0.05(+0.09%) |
Jun 19, 2014 | 56.56 | 56.59 | 56.49 | 56.54 | 4,855,025 | -0.01(-0.02%) |
Jun 18, 2014 | 56.31 | 56.59 | 56.31 | 56.56 | 7,216,978 | +0.26(+0.45%) |
Jun 17, 2014 | 56.34 | 56.40 | 56.27 | 56.30 | 12,214,093 | -0.04(-0.07%) |
Jun 16, 2014 | 56.35 | 56.40 | 56.34 | 56.34 | 3,148,773 | -0.03(-0.05%) |
Jun 13, 2014 | 56.39 | 56.39 | 56.30 | 56.37 | 2,150,102 | +0.07(+0.12%) |
Jun 12, 2014 | 56.29 | 56.36 | 56.29 | 56.31 | 2,280,596 | -0.04(-0.06%) |
Jun 11, 2014 | 56.33 | 56.35 | 56.27 | 56.34 | 2,862,502 | +0.01(+0.01%) |
Jun 10, 2014 | 56.26 | 56.40 | 56.26 | 56.34 | 3,521,986 | +0.04(+0.06%) |
Jun 06, 2014 | 56.16 | 56.34 | 56.16 | 56.30 | 5,152,677 | +0.16(+0.29%) |
Jun 05, 2014 | 56.06 | 56.16 | 56.01 | 56.14 | 3,426,133 | +0.14(+0.24%) |
Jun 04, 2014 | 55.99 | 56.04 | 55.96 | 56.00 | 4,256,486 | +0.00(+0.00%) |
Jun 03, 2014 | 56.05 | 56.06 | 55.99 | 56.00 | 5,016,613 | +0.01(+0.01%) |
Jun 02, 2014 | 56.18 | 56.25 | 55.99 | 56.00 | 8,838,841 | -0.18(-0.32%) |
May 30, 2014 | 56.13 | 56.18 | 56.10 | 56.18 | 7,522,362 | +0.06(+0.11%) |
May 29, 2014 | 56.09 | 56.15 | 56.05 | 56.12 | 8,011,272 | +0.05(+0.09%) |
May 28, 2014 | 56.06 | 56.09 | 56.03 | 56.06 | 6,606,275 | +0.02(+0.03%) |
May 27, 2014 | 56.01 | 56.06 | 55.98 | 56.05 | 7,418,896 | +0.05(+0.10%) |
May 23, 2014 | 55.95 | 55.99 | 55.99 | 55.99 | 3,873,178 | +0.05(+0.08%) |
May 22, 2014 | 55.95 | 55.99 | 55.90 | 55.95 | 2,437,652 | +0.01(+0.02%) |
May 21, 2014 | 55.99 | 56.01 | 55.85 | 55.93 | 4,950,642 | -0.01(-0.01%) |
May 20, 2014 | 56.01 | 56.02 | 55.93 | 55.94 | 7,097,179 | -0.07(-0.13%) |
May 19, 2014 | 55.91 | 56.06 | 55.86 | 56.01 | 11,693,499 | +0.08(+0.15%) |
May 16, 2014 | 55.85 | 55.94 | 55.78 | 55.93 | 5,389,023 | +0.11(+0.20%) |
May 15, 2014 | 55.91 | 55.91 | 55.76 | 55.82 | 7,090,677 | -0.05(-0.10%) |
May 14, 2014 | 55.79 | 55.90 | 55.79 | 55.87 | 2,912,665 | +0.03(+0.05%) |
May 13, 2014 | 55.71 | 55.92 | 55.70 | 55.84 | 3,271,710 | +0.09(+0.16%) |
May 12, 2014 | 55.78 | 55.78 | 55.69 | 55.75 | 1,900,189 | +0.06(+0.11%) |
May 09, 2014 | 55.65 | 55.73 | 55.64 | 55.69 | 2,938,374 | +0.05(+0.10%) |
May 08, 2014 | 55.71 | 55.74 | 55.61 | 55.64 | 7,651,662 | -0.01(-0.02%) |
May 07, 2014 | 55.61 | 55.71 | 55.58 | 55.65 | 2,670,133 | +0.08(+0.15%) |
May 06, 2014 | 55.64 | 55.64 | 55.54 | 55.57 | 4,344,721 | +0.01(+0.02%) |
May 05, 2014 | 55.42 | 55.60 | 55.41 | 55.56 | 5,991,964 | -0.02(-0.04%) |
May 02, 2014 | 55.58 | 55.58 | 55.46 | 55.58 | 3,631,113 | +0.13(+0.23%) |
May 01, 2014 | 55.56 | 55.58 | 55.45 | 55.45 | 12,389,164 | -0.06(-0.10%) |
Apr 30, 2014 | 55.52 | 55.55 | 55.42 | 55.51 | 7,466,543 | -0.01(-0.02%) |
Apr 29, 2014 | 55.52 | 55.53 | 55.42 | 55.52 | 3,017,340 | +0.08(+0.15%) |
Apr 28, 2014 | 55.46 | 55.48 | 55.38 | 55.44 | 3,235,945 | -0.01(-0.02%) |
Apr 25, 2014 | 55.49 | 55.49 | 55.40 | 55.45 | 2,031,736 | -0.02(-0.03%) |
Apr 24, 2014 | 55.45 | 55.54 | 55.39 | 55.46 | 1,736,553 | +0.01(+0.02%) |
Apr 23, 2014 | 55.45 | 55.56 | 55.42 | 55.45 | 2,704,675 | +0.02(+0.03%) |
Apr 22, 2014 | 55.45 | 55.46 | 55.38 | 55.44 | 4,151,851 | +0.06(+0.11%) |
Apr 21, 2014 | 55.45 | 55.47 | 55.36 | 55.38 | 2,859,149 | +0.00(+0.00%) |
Apr 17, 2014 | 55.41 | 55.38 | 55.38 | 55.38 | 4,153,573 | -0.06(-0.12%) |
Apr 16, 2014 | 55.44 | 55.45 | 55.36 | 55.44 | 5,863,887 | +0.03(+0.05%) |
Apr 15, 2014 | 55.44 | 55.44 | 55.31 | 55.41 | 5,277,244 | +0.06(+0.11%) |
Apr 14, 2014 | 55.21 | 55.39 | 55.21 | 55.35 | 5,703,698 | +0.18(+0.32%) |
Apr 11, 2014 | 55.44 | 55.44 | 55.17 | 55.18 | 12,285,777 | -0.24(-0.42%) |
Apr 10, 2014 | 55.60 | 55.60 | 55.41 | 55.41 | 5,484,640 | -0.16(-0.29%) |
Apr 09, 2014 | 55.48 | 55.58 | 55.42 | 55.57 | 7,447,762 | +0.09(+0.16%) |
Apr 08, 2014 | 55.39 | 55.48 | 55.35 | 55.48 | 4,766,396 | +0.13(+0.23%) |
Apr 07, 2014 | 55.46 | 55.48 | 55.35 | 55.35 | 2,584,956 | -0.12(-0.21%) |
Apr 04, 2014 | 55.41 | 55.52 | 55.39 | 55.47 | 7,741,775 | +0.13(+0.23%) |
Apr 03, 2014 | 55.36 | 55.39 | 55.33 | 55.34 | 4,779,984 | +0.02(+0.04%) |
Apr 02, 2014 | 55.39 | 55.39 | 55.29 | 55.32 | 3,885,278 | -0.06(-0.11%) |
Apr 01, 2014 | 55.34 | 55.38 | 55.29 | 55.38 | 7,673,613 | +0.10(+0.19%) |
Mar 31, 2014 | 55.31 | 55.33 | 55.24 | 55.27 | 4,506,030 | +0.08(+0.15%) |
Mar 28, 2014 | 55.18 | 55.25 | 55.14 | 55.19 | 4,666,365 | +0.09(+0.17%) |
Mar 27, 2014 | 55.14 | 55.19 | 55.09 | 55.10 | 3,740,306 | -0.08(-0.15%) |
Mar 26, 2014 | 55.25 | 55.25 | 55.14 | 55.18 | 6,638,184 | +0.01(+0.02%) |
Mar 25, 2014 | 55.10 | 55.21 | 55.10 | 55.17 | 5,920,681 | +0.11(+0.20%) |
Mar 24, 2014 | 55.16 | 55.16 | 55.02 | 55.06 | 10,222,440 | +0.02(+0.03%) |
Mar 21, 2014 | 55.05 | 55.14 | 55.02 | 55.04 | 10,428,089 | -0.04(-0.06%) |
Mar 20, 2014 | 54.99 | 55.09 | 54.85 | 55.07 | 8,320,379 | +0.19(+0.34%) |
Mar 19, 2014 | 55.16 | 55.20 | 54.78 | 54.89 | 17,048,854 | -0.28(-0.51%) |
Mar 18, 2014 | 55.06 | 55.18 | 55.01 | 55.17 | 4,958,289 | +0.16(+0.30%) |
Mar 17, 2014 | 54.99 | 55.05 | 54.96 | 55.00 | 5,025,850 | +0.08(+0.14%) |
Mar 14, 2014 | 54.98 | 55.05 | 54.89 | 54.93 | 6,981,455 | -0.04(-0.07%) |
Mar 13, 2014 | 55.15 | 55.15 | 54.95 | 54.97 | 8,247,306 | -0.15(-0.27%) |
Mar 12, 2014 | 55.03 | 55.13 | 55.02 | 55.12 | 4,431,427 | +0.09(+0.17%) |
Mar 11, 2014 | 55.13 | 55.14 | 55.01 | 55.02 | 2,763,867 | -0.06(-0.11%) |
Mar 10, 2014 | 55.07 | 55.10 | 55.00 | 55.08 | 3,248,558 | +0.01(+0.01%) |
Mar 07, 2014 | 55.23 | 55.27 | 55.05 | 55.07 | 7,773,385 | -0.21(-0.38%) |
Mar 06, 2014 | 55.41 | 55.44 | 55.26 | 55.28 | 6,955,228 | -0.08(-0.15%) |
Mar 05, 2014 | 55.45 | 55.45 | 55.34 | 55.37 | 7,738,647 | -0.10(-0.18%) |
Mar 04, 2014 | 55.40 | 55.48 | 55.33 | 55.47 | 15,273,785 | +0.20(+0.36%) |
Mar 03, 2014 | 55.26 | 55.34 | 55.11 | 55.27 | 16,203,816 | -0.05(-0.09%) |
Feb 28, 2014 | 55.25 | 55.37 | 55.20 | 55.32 | 6,725,705 | +0.06(+0.11%) |
Feb 27, 2014 | 55.16 | 55.27 | 55.16 | 55.26 | 7,511,693 | +0.10(+0.19%) |
Feb 26, 2014 | 55.11 | 55.16 | 55.07 | 55.16 | 4,671,254 | +0.09(+0.17%) |
Feb 25, 2014 | 55.01 | 55.08 | 55.00 | 55.06 | 5,112,382 | +0.06(+0.12%) |
Feb 24, 2014 | 54.95 | 55.03 | 54.88 | 55.00 | 6,069,686 | +0.12(+0.22%) |
Feb 21, 2014 | 54.83 | 54.91 | 54.83 | 54.88 | 4,418,182 | +0.05(+0.08%) |
Feb 20, 2014 | 54.71 | 54.83 | 54.70 | 54.83 | 6,447,083 | +0.17(+0.31%) |
Feb 19, 2014 | 54.84 | 54.89 | 54.65 | 54.66 | 12,475,912 | -0.14(-0.26%) |
Feb 18, 2014 | 54.67 | 54.83 | 54.67 | 54.80 | 6,408,783 | +0.08(+0.14%) |
Feb 14, 2014 | 54.60 | 54.72 | 54.72 | 54.72 | 3,704,479 | +0.09(+0.16%) |
Feb 13, 2014 | 54.45 | 54.65 | 54.45 | 54.64 | 5,279,960 | +0.16(+0.29%) |
Feb 12, 2014 | 54.58 | 54.61 | 54.46 | 54.48 | 4,173,700 | -0.09(-0.16%) |
Feb 11, 2014 | 54.50 | 54.63 | 54.45 | 54.57 | 6,596,708 | +0.09(+0.17%) |
Feb 10, 2014 | 54.44 | 54.51 | 54.37 | 54.47 | 8,885,698 | +0.03(+0.06%) |
Feb 07, 2014 | 54.23 | 54.44 | 54.23 | 54.44 | 9,121,596 | +0.27(+0.51%) |
Feb 06, 2014 | 54.07 | 54.18 | 54.00 | 54.16 | 5,878,818 | +0.19(+0.36%) |
Feb 05, 2014 | 53.97 | 54.02 | 53.92 | 53.97 | 6,680,681 | +0.00(+0.00%) |
Feb 04, 2014 | 54.05 | 54.08 | 53.95 | 53.97 | 9,003,532 | +0.06(+0.12%) |
Feb 03, 2014 | 54.21 | 54.21 | 53.79 | 53.91 | 27,715,500 | -0.16(-0.30%) |
Jan 31, 2014 | 54.00 | 54.14 | 53.99 | 54.07 | 13,377,555 | -0.02(-0.03%) |
Jan 30, 2014 | 54.10 | 54.17 | 54.05 | 54.09 | 6,791,906 | +0.09(+0.17%) |
Jan 29, 2014 | 54.07 | 54.08 | 53.98 | 53.99 | 9,971,180 | -0.16(-0.30%) |
Jan 28, 2014 | 53.99 | 54.20 | 53.95 | 54.16 | 9,300,864 | +0.24(+0.44%) |
Jan 27, 2014 | 54.01 | 54.05 | 53.90 | 53.92 | 9,455,875 | -0.02(-0.03%) |
Jan 24, 2014 | 54.19 | 54.20 | 53.92 | 53.94 | 13,087,825 | -0.36(-0.66%) |
Jan 23, 2014 | 54.38 | 54.39 | 54.26 | 54.30 | 8,604,851 | -0.07(-0.13%) |
Jan 22, 2014 | 54.46 | 54.47 | 54.35 | 54.37 | 5,579,826 | -0.08(-0.15%) |
Jan 21, 2014 | 54.45 | 54.48 | 54.40 | 54.45 | 3,545,631 | +0.07(+0.13%) |
Jan 17, 2014 | 54.41 | 54.38 | 54.38 | 54.38 | 3,780,852 | +0.01(+0.02%) |
Jan 16, 2014 | 54.38 | 54.41 | 54.35 | 54.37 | 2,188,998 | -0.02(-0.04%) |
Jan 15, 2014 | 54.28 | 54.39 | 54.28 | 54.39 | 3,099,826 | +0.11(+0.20%) |
Jan 14, 2014 | 54.20 | 54.32 | 54.20 | 54.28 | 4,543,966 | +0.08(+0.15%) |
Jan 13, 2014 | 54.24 | 54.28 | 54.16 | 54.20 | 8,134,334 | -0.06(-0.11%) |
Jan 10, 2014 | 54.16 | 54.26 | 54.13 | 54.26 | 4,180,277 | +0.16(+0.30%) |
Jan 09, 2014 | 54.07 | 54.10 | 54.04 | 54.09 | 5,236,866 | +0.08(+0.15%) |
Jan 08, 2014 | 54.05 | 54.09 | 53.99 | 54.01 | 7,830,396 | -0.03(-0.06%) |
Jan 07, 2014 | 54.06 | 54.11 | 54.02 | 54.05 | 6,817,389 | +0.00(+0.00%) |
Jan 06, 2014 | 54.01 | 54.06 | 53.96 | 54.05 | 4,523,041 | +0.12(+0.21%) |
Jan 03, 2014 | 53.92 | 53.99 | 53.89 | 53.93 | 3,282,377 | -0.02(-0.03%) |
Jan 02, 2014 | 53.84 | 53.95 | 53.76 | 53.95 | 12,783,646 | +0.09(+0.17%) |
Dec 31, 2013 | 53.84 | 53.86 | 53.86 | 53.86 | 4,162,162 | +0.03(+0.06%) |
Dec 30, 2013 | 53.79 | 53.85 | 53.73 | 53.82 | 3,257,101 | +0.05(+0.09%) |
Dec 27, 2013 | 53.80 | 53.80 | 53.72 | 53.77 | 2,340,834 | -0.01(-0.01%) |
Dec 26, 2013 | 53.70 | 53.79 | 53.70 | 53.78 | 2,720,451 | +0.05(+0.09%) |
Dec 24, 2013 | 53.71 | 53.78 | 53.71 | 53.73 | 2,221,415 | -0.03(-0.05%) |
Dec 23, 2013 | 53.71 | 53.85 | 53.66 | 53.76 | 9,570,409 | +0.04(+0.08%) |
Dec 20, 2013 | 53.68 | 53.72 | 53.61 | 53.72 | 22,089,092 | +0.03(+0.06%) |
Dec 19, 2013 | 53.65 | 53.71 | 53.60 | 53.68 | 10,010,761 | -0.06(-0.11%) |
Dec 18, 2013 | 53.65 | 53.82 | 53.51 | 53.74 | 8,481,575 | +0.09(+0.17%) |
Dec 17, 2013 | 53.65 | 53.70 | 53.59 | 53.65 | 4,853,035 | +0.01(+0.01%) |
Dec 16, 2013 | 53.58 | 53.68 | 53.58 | 53.64 | 5,387,873 | +0.05(+0.09%) |
Dec 13, 2013 | 53.57 | 53.64 | 53.53 | 53.60 | 6,106,798 | +0.09(+0.16%) |
Dec 12, 2013 | 53.61 | 53.66 | 53.51 | 53.51 | 7,397,796 | -0.10(-0.18%) |
Dec 11, 2013 | 53.77 | 53.77 | 53.53 | 53.61 | 6,216,889 | -0.16(-0.30%) |
Dec 10, 2013 | 53.77 | 53.79 | 53.71 | 53.77 | 2,552,014 | +0.00(+0.00%) |
Dec 09, 2013 | 53.68 | 53.80 | 53.60 | 53.77 | 7,475,658 | +0.20(+0.37%) |
Dec 06, 2013 | 53.56 | 53.64 | 53.45 | 53.57 | 4,312,307 | +0.15(+0.28%) |
Dec 05, 2013 | 53.47 | 53.52 | 53.39 | 53.42 | 9,281,351 | -0.04(-0.08%) |
Dec 04, 2013 | 53.51 | 53.58 | 53.39 | 53.46 | 5,331,797 | -0.14(-0.26%) |
Dec 03, 2013 | 53.57 | 53.65 | 53.52 | 53.60 | 4,690,833 | -0.05(-0.10%) |