Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 54.27 | 54.75 | 54.19 | 54.75 | 3,237,885 | +0.48(+0.88%) |
Sep 29, 2014 | 53.60 | 54.32 | 53.49 | 54.27 | 2,237,501 | -0.22(-0.41%) |
Sep 26, 2014 | 54.52 | 54.59 | 54.27 | 54.50 | 2,586,584 | -0.19(-0.35%) |
Sep 25, 2014 | 55.11 | 55.21 | 54.47 | 54.69 | 2,515,060 | -0.82(-1.48%) |
Sep 24, 2014 | 55.29 | 55.61 | 55.17 | 55.51 | 2,292,669 | +0.36(+0.65%) |
Sep 23, 2014 | 55.50 | 55.66 | 54.93 | 55.15 | 2,555,546 | -0.49(-0.89%) |
Sep 22, 2014 | 56.19 | 56.37 | 55.37 | 55.64 | 4,025,353 | -0.92(-1.62%) |
Sep 19, 2014 | 57.09 | 57.15 | 56.32 | 56.56 | 3,222,887 | -0.29(-0.52%) |
Sep 18, 2014 | 56.91 | 56.93 | 56.68 | 56.85 | 896,506 | +0.08(+0.14%) |
Sep 17, 2014 | 57.18 | 57.18 | 56.59 | 56.78 | 1,888,155 | -0.18(-0.32%) |
Sep 16, 2014 | 56.46 | 57.40 | 56.28 | 56.96 | 2,288,204 | +0.47(+0.83%) |
Sep 15, 2014 | 56.47 | 56.79 | 56.33 | 56.49 | 1,543,960 | +0.04(+0.07%) |
Sep 12, 2014 | 56.14 | 56.58 | 55.92 | 56.45 | 5,714,638 | +0.02(+0.03%) |
Sep 11, 2014 | 56.54 | 56.85 | 56.39 | 56.43 | 2,152,799 | -0.37(-0.65%) |
Sep 10, 2014 | 56.70 | 56.93 | 56.53 | 56.80 | 1,614,597 | -0.14(-0.25%) |
Sep 09, 2014 | 57.35 | 57.63 | 56.84 | 56.94 | 4,421,024 | -0.88(-1.53%) |
Sep 08, 2014 | 57.91 | 58.24 | 57.72 | 57.83 | 2,066,660 | -0.33(-0.56%) |
Sep 05, 2014 | 57.77 | 58.16 | 57.76 | 58.15 | 2,610,251 | +0.49(+0.84%) |
Sep 04, 2014 | 57.69 | 57.77 | 57.45 | 57.67 | 1,495,003 | +0.23(+0.40%) |
Sep 03, 2014 | 57.52 | 57.52 | 57.24 | 57.44 | 1,811,334 | +0.37(+0.66%) |
Sep 02, 2014 | 56.88 | 57.05 | 56.87 | 57.06 | 2,423,297 | -0.12(-0.21%) |
Aug 29, 2014 | 57.09 | 57.18 | 57.18 | 57.18 | 2,308,122 | +0.14(+0.24%) |
Aug 28, 2014 | 56.74 | 57.05 | 56.74 | 57.05 | 1,270,943 | -0.06(-0.10%) |
Aug 27, 2014 | 57.17 | 57.25 | 56.94 | 57.10 | 1,129,855 | +0.14(+0.24%) |
Aug 26, 2014 | 57.16 | 57.26 | 56.89 | 56.97 | 1,882,659 | +0.08(+0.14%) |
Aug 25, 2014 | 56.93 | 57.05 | 56.77 | 56.89 | 1,165,005 | +0.14(+0.25%) |
Aug 22, 2014 | 57.01 | 57.01 | 56.57 | 56.74 | 2,706,520 | -0.29(-0.52%) |
Aug 21, 2014 | 56.91 | 57.07 | 56.77 | 57.04 | 2,427,381 | +0.36(+0.63%) |
Aug 20, 2014 | 56.56 | 56.81 | 56.40 | 56.68 | 1,290,227 | -0.14(-0.24%) |
Aug 19, 2014 | 56.79 | 56.87 | 56.55 | 56.81 | 1,713,801 | +0.15(+0.27%) |
Aug 18, 2014 | 56.47 | 56.70 | 56.38 | 56.66 | 1,548,657 | +0.48(+0.85%) |
Aug 15, 2014 | 56.62 | 56.64 | 55.94 | 56.19 | 1,987,440 | -0.18(-0.33%) |
Aug 14, 2014 | 56.47 | 56.65 | 56.31 | 56.37 | 1,488,314 | +0.14(+0.24%) |
Aug 13, 2014 | 56.34 | 56.56 | 56.16 | 56.23 | 2,294,423 | +0.21(+0.37%) |
Aug 12, 2014 | 55.72 | 56.19 | 55.69 | 56.03 | 1,807,489 | +0.18(+0.31%) |
Aug 11, 2014 | 55.19 | 55.88 | 55.15 | 55.85 | 3,865,180 | +1.00(+1.82%) |
Aug 08, 2014 | 54.79 | 54.94 | 54.59 | 54.86 | 2,353,391 | +0.22(+0.39%) |
Aug 07, 2014 | 55.26 | 55.32 | 54.45 | 54.64 | 2,764,747 | -0.53(-0.95%) |
Aug 06, 2014 | 54.82 | 55.21 | 54.78 | 55.17 | 2,614,932 | +0.08(+0.14%) |
Aug 05, 2014 | 55.06 | 55.39 | 54.80 | 55.09 | 3,041,967 | -0.45(-0.82%) |
Aug 04, 2014 | 55.10 | 55.71 | 54.89 | 55.54 | 2,702,857 | +0.67(+1.22%) |
Aug 01, 2014 | 54.52 | 55.01 | 54.35 | 54.87 | 3,105,484 | +0.39(+0.72%) |
Jul 31, 2014 | 54.83 | 55.11 | 54.23 | 54.48 | 3,335,633 | -1.00(-1.79%) |
Jul 30, 2014 | 56.07 | 56.15 | 55.24 | 55.48 | 3,778,099 | -0.61(-1.09%) |
Jul 29, 2014 | 56.44 | 56.44 | 56.07 | 56.09 | 2,569,187 | -0.31(-0.55%) |
Jul 28, 2014 | 56.42 | 56.54 | 56.25 | 56.40 | 1,823,533 | -0.10(-0.18%) |
Jul 25, 2014 | 56.13 | 56.54 | 56.13 | 56.50 | 1,444,340 | +0.12(+0.21%) |
Jul 24, 2014 | 56.07 | 56.49 | 56.01 | 56.38 | 5,266,243 | +0.44(+0.78%) |
Jul 23, 2014 | 56.10 | 56.24 | 55.91 | 55.95 | 1,633,360 | -0.03(-0.06%) |
Jul 22, 2014 | 56.28 | 56.34 | 55.98 | 55.98 | 2,022,345 | +0.15(+0.27%) |
Jul 21, 2014 | 55.79 | 55.95 | 55.56 | 55.83 | 2,256,832 | -0.19(-0.34%) |
Jul 18, 2014 | 55.76 | 56.05 | 55.50 | 56.02 | 1,905,173 | +0.61(+1.11%) |
Jul 17, 2014 | 55.56 | 55.82 | 55.29 | 55.41 | 2,584,528 | -0.53(-0.94%) |
Jul 16, 2014 | 55.89 | 56.09 | 55.61 | 55.93 | 2,682,530 | +0.27(+0.49%) |
Jul 15, 2014 | 55.72 | 55.84 | 55.47 | 55.66 | 2,052,695 | +0.06(+0.10%) |
Jul 14, 2014 | 55.31 | 55.64 | 55.08 | 55.60 | 1,455,947 | +0.57(+1.04%) |
Jul 11, 2014 | 54.93 | 55.23 | 54.85 | 55.03 | 1,355,794 | +0.10(+0.19%) |
Jul 10, 2014 | 54.53 | 55.14 | 54.47 | 54.93 | 3,281,643 | -0.36(-0.65%) |
Jul 09, 2014 | 54.99 | 55.31 | 54.74 | 55.29 | 2,196,032 | +0.55(+1.00%) |
Jul 08, 2014 | 54.82 | 55.01 | 54.42 | 54.74 | 3,225,786 | -0.08(-0.15%) |
Jul 07, 2014 | 54.91 | 55.08 | 54.74 | 54.82 | 1,235,021 | -0.27(-0.49%) |
Jul 03, 2014 | 54.52 | 55.09 | 55.09 | 55.09 | 1,485,398 | +0.43(+0.79%) |
Jul 02, 2014 | 54.43 | 54.66 | 54.21 | 54.66 | 2,840,961 | +0.32(+0.59%) |
Jul 01, 2014 | 54.07 | 54.39 | 53.99 | 54.34 | 2,435,954 | +0.32(+0.59%) |
Jun 30, 2014 | 53.93 | 54.16 | 53.58 | 54.02 | 2,566,866 | +0.27(+0.50%) |
Jun 27, 2014 | 53.64 | 54.15 | 53.56 | 53.75 | 1,996,583 | +0.18(+0.34%) |
Jun 26, 2014 | 53.95 | 53.97 | 53.52 | 53.56 | 1,657,108 | -0.29(-0.55%) |
Jun 25, 2014 | 54.03 | 54.03 | 53.78 | 53.86 | 1,512,656 | +0.07(+0.13%) |
Jun 24, 2014 | 54.02 | 54.16 | 53.67 | 53.79 | 3,615,134 | -0.17(-0.32%) |
Jun 23, 2014 | 53.97 | 54.08 | 53.75 | 53.96 | 2,502,924 | -0.14(-0.26%) |
Jun 20, 2014 | 53.91 | 54.15 | 53.91 | 54.11 | 1,843,807 | +0.06(+0.12%) |
Jun 19, 2014 | 53.98 | 54.21 | 53.88 | 54.04 | 2,265,175 | -0.06(-0.10%) |
Jun 18, 2014 | 53.41 | 54.11 | 53.26 | 54.10 | 3,459,902 | +0.83(+1.55%) |
Jun 17, 2014 | 53.34 | 53.38 | 53.03 | 53.27 | 1,801,156 | -0.15(-0.28%) |
Jun 16, 2014 | 53.18 | 53.44 | 52.93 | 53.42 | 1,348,036 | -0.04(-0.07%) |
Jun 13, 2014 | 53.51 | 53.83 | 53.40 | 53.46 | 1,585,010 | -0.29(-0.53%) |
Jun 12, 2014 | 53.99 | 54.11 | 53.60 | 53.75 | 2,006,482 | -0.02(-0.03%) |
Jun 11, 2014 | 53.54 | 53.85 | 53.20 | 53.76 | 2,442,241 | -0.02(-0.04%) |
Jun 10, 2014 | 53.65 | 53.86 | 53.37 | 53.79 | 2,046,474 | -0.14(-0.25%) |
Jun 06, 2014 | 53.64 | 54.11 | 53.58 | 53.92 | 3,865,942 | +0.60(+1.13%) |
Jun 05, 2014 | 53.14 | 53.45 | 52.96 | 53.32 | 2,497,867 | +0.55(+1.04%) |
Jun 04, 2014 | 52.69 | 52.87 | 52.62 | 52.77 | 1,718,968 | -0.23(-0.43%) |
Jun 03, 2014 | 52.69 | 53.07 | 52.49 | 53.00 | 2,415,344 | +0.18(+0.35%) |
Jun 02, 2014 | 52.59 | 52.89 | 52.49 | 52.82 | 2,209,470 | +0.24(+0.45%) |
May 30, 2014 | 53.12 | 53.15 | 52.46 | 52.58 | 3,295,395 | -0.70(-1.31%) |
May 29, 2014 | 53.17 | 53.44 | 53.14 | 53.28 | 2,135,170 | +0.17(+0.33%) |
May 28, 2014 | 53.21 | 53.25 | 52.99 | 53.10 | 2,137,488 | -0.09(-0.16%) |
May 27, 2014 | 53.11 | 53.46 | 52.80 | 53.19 | 2,661,682 | +0.06(+0.12%) |
May 23, 2014 | 53.11 | 53.13 | 53.13 | 53.13 | 1,743,253 | -0.09(-0.16%) |
May 22, 2014 | 53.07 | 53.34 | 53.03 | 53.22 | 1,610,136 | +0.37(+0.71%) |
May 21, 2014 | 52.96 | 53.26 | 52.76 | 52.84 | 1,482,861 | +0.10(+0.20%) |
May 20, 2014 | 52.54 | 52.97 | 52.53 | 52.74 | 2,061,192 | -0.19(-0.36%) |
May 19, 2014 | 52.56 | 53.06 | 52.41 | 52.93 | 1,668,553 | -0.04(-0.07%) |
May 16, 2014 | 52.75 | 53.03 | 52.43 | 52.97 | 2,893,494 | +0.61(+1.17%) |
May 15, 2014 | 52.97 | 53.15 | 52.14 | 52.36 | 3,272,068 | -0.75(-1.41%) |
May 14, 2014 | 53.34 | 53.34 | 52.96 | 53.10 | 2,453,494 | -0.07(-0.13%) |
May 13, 2014 | 53.10 | 53.51 | 52.87 | 53.18 | 3,197,885 | +0.33(+0.63%) |
May 12, 2014 | 52.72 | 52.87 | 52.50 | 52.84 | 2,634,437 | +0.54(+1.03%) |
May 09, 2014 | 52.18 | 52.51 | 52.08 | 52.30 | 1,675,155 | +0.00(+0.00%) |
May 08, 2014 | 52.56 | 52.96 | 52.25 | 52.30 | 3,256,232 | -0.16(-0.30%) |
May 07, 2014 | 51.79 | 52.52 | 51.77 | 52.46 | 4,044,974 | +0.60(+1.15%) |
May 06, 2014 | 51.29 | 52.17 | 51.16 | 51.87 | 2,949,992 | +0.60(+1.16%) |
May 05, 2014 | 51.10 | 51.30 | 50.93 | 51.27 | 1,781,453 | +0.00(+0.00%) |
May 02, 2014 | 51.20 | 51.56 | 51.14 | 51.27 | 3,826,837 | +0.11(+0.22%) |
May 01, 2014 | 50.79 | 51.22 | 50.47 | 51.16 | 1,840,588 | +0.44(+0.86%) |
Apr 30, 2014 | 50.44 | 51.00 | 50.40 | 50.72 | 3,290,074 | -0.15(-0.30%) |
Apr 29, 2014 | 50.22 | 50.95 | 50.18 | 50.87 | 3,542,713 | +0.91(+1.83%) |
Apr 28, 2014 | 50.10 | 50.24 | 49.76 | 49.96 | 2,429,911 | -0.13(-0.25%) |
Apr 25, 2014 | 49.94 | 50.17 | 49.70 | 50.09 | 3,168,881 | -0.39(-0.77%) |
Apr 24, 2014 | 50.44 | 50.55 | 49.96 | 50.48 | 1,819,844 | +0.17(+0.35%) |
Apr 23, 2014 | 50.52 | 50.52 | 49.99 | 50.30 | 2,773,426 | -0.33(-0.64%) |
Apr 22, 2014 | 50.90 | 50.98 | 50.54 | 50.63 | 1,924,292 | -0.27(-0.53%) |
Apr 21, 2014 | 51.48 | 51.48 | 50.86 | 50.90 | 2,557,877 | -0.60(-1.16%) |
Apr 17, 2014 | 51.22 | 51.49 | 51.49 | 51.49 | 2,249,404 | +0.24(+0.46%) |
Apr 16, 2014 | 50.87 | 51.27 | 50.64 | 51.25 | 4,892,663 | +0.75(+1.49%) |
Apr 15, 2014 | 50.71 | 50.82 | 50.05 | 50.50 | 3,635,433 | -0.45(-0.89%) |
Apr 14, 2014 | 50.79 | 51.02 | 50.57 | 50.95 | 4,683,965 | +0.33(+0.66%) |
Apr 11, 2014 | 50.20 | 50.76 | 50.08 | 50.62 | 5,484,538 | +0.05(+0.09%) |
Apr 10, 2014 | 51.49 | 51.63 | 50.52 | 50.57 | 4,728,525 | -0.91(-1.77%) |
Apr 09, 2014 | 51.53 | 51.58 | 50.91 | 51.49 | 3,236,241 | +0.08(+0.15%) |
Apr 08, 2014 | 51.48 | 51.86 | 51.22 | 51.41 | 4,283,698 | +0.38(+0.75%) |
Apr 07, 2014 | 51.15 | 51.45 | 50.75 | 51.02 | 3,444,107 | -0.10(-0.19%) |
Apr 04, 2014 | 51.26 | 51.56 | 51.01 | 51.12 | 8,189,975 | +0.57(+1.13%) |
Apr 03, 2014 | 50.73 | 51.02 | 50.02 | 50.55 | 2,757,795 | -0.53(-1.04%) |
Apr 02, 2014 | 50.70 | 51.09 | 50.70 | 51.08 | 3,337,737 | +0.30(+0.59%) |
Apr 01, 2014 | 51.03 | 51.22 | 50.61 | 50.78 | 2,313,263 | +0.00(+0.00%) |
Mar 31, 2014 | 50.59 | 50.87 | 50.48 | 50.78 | 2,321,844 | +0.68(+1.36%) |
Mar 28, 2014 | 50.32 | 50.68 | 50.09 | 50.10 | 2,981,195 | +0.12(+0.24%) |
Mar 27, 2014 | 49.40 | 50.25 | 49.18 | 49.98 | 3,522,597 | +0.48(+0.96%) |
Mar 26, 2014 | 50.02 | 50.12 | 49.48 | 49.50 | 3,432,047 | -0.25(-0.49%) |
Mar 25, 2014 | 49.98 | 50.31 | 49.56 | 49.75 | 3,271,963 | +0.10(+0.21%) |
Mar 24, 2014 | 50.03 | 50.40 | 49.56 | 49.64 | 4,402,142 | -0.17(-0.33%) |
Mar 21, 2014 | 49.21 | 49.86 | 49.05 | 49.81 | 5,991,929 | +0.92(+1.88%) |
Mar 20, 2014 | 47.87 | 49.17 | 47.55 | 48.89 | 4,684,211 | +0.86(+1.79%) |
Mar 19, 2014 | 48.33 | 49.04 | 47.96 | 48.03 | 5,614,868 | -0.37(-0.77%) |
Mar 18, 2014 | 47.45 | 48.52 | 47.29 | 48.40 | 3,603,211 | +0.89(+1.87%) |
Mar 17, 2014 | 47.39 | 47.83 | 47.21 | 47.51 | 1,732,286 | +0.37(+0.79%) |
Mar 14, 2014 | 46.85 | 47.21 | 46.71 | 47.14 | 3,683,854 | +0.18(+0.39%) |
Mar 13, 2014 | 48.17 | 48.25 | 46.74 | 46.96 | 5,967,583 | -0.96(-2.01%) |
Mar 12, 2014 | 47.68 | 48.01 | 47.46 | 47.92 | 3,250,670 | +0.16(+0.33%) |
Mar 11, 2014 | 48.17 | 48.55 | 47.73 | 47.76 | 3,552,413 | -0.32(-0.66%) |
Mar 10, 2014 | 48.18 | 48.33 | 47.82 | 48.08 | 2,381,965 | -0.36(-0.74%) |
Mar 07, 2014 | 48.80 | 48.81 | 48.05 | 48.44 | 4,864,541 | -0.24(-0.49%) |
Mar 06, 2014 | 48.60 | 49.35 | 48.60 | 48.67 | 5,343,358 | +0.59(+1.22%) |
Mar 05, 2014 | 48.11 | 48.39 | 47.90 | 48.09 | 3,033,242 | +0.06(+0.12%) |
Mar 04, 2014 | 48.13 | 48.24 | 47.67 | 48.03 | 4,392,423 | +0.79(+1.66%) |
Mar 03, 2014 | 47.44 | 47.74 | 46.97 | 47.24 | 6,126,016 | -0.65(-1.36%) |
Feb 28, 2014 | 48.15 | 48.35 | 47.58 | 47.90 | 3,886,694 | -0.18(-0.38%) |
Feb 27, 2014 | 47.70 | 48.27 | 47.33 | 48.08 | 3,675,189 | +0.58(+1.22%) |
Feb 26, 2014 | 48.56 | 48.56 | 47.26 | 47.50 | 4,814,417 | -0.89(-1.84%) |
Feb 25, 2014 | 49.08 | 49.40 | 48.12 | 48.39 | 6,286,731 | -0.70(-1.42%) |
Feb 24, 2014 | 49.17 | 49.81 | 49.09 | 49.09 | 2,451,301 | +0.01(+0.02%) |
Feb 21, 2014 | 48.99 | 49.28 | 48.88 | 49.08 | 2,487,782 | +0.24(+0.49%) |
Feb 20, 2014 | 48.95 | 49.15 | 48.50 | 48.84 | 3,869,856 | -0.25(-0.50%) |
Feb 19, 2014 | 49.72 | 49.92 | 48.86 | 49.09 | 5,557,683 | -0.94(-1.87%) |
Feb 18, 2014 | 50.61 | 50.64 | 49.95 | 50.02 | 2,609,238 | -0.38(-0.76%) |
Feb 14, 2014 | 50.09 | 50.41 | 50.41 | 50.41 | 3,857,272 | +0.57(+1.15%) |
Feb 13, 2014 | 49.52 | 49.92 | 49.39 | 49.83 | 2,678,578 | -0.17(-0.35%) |
Feb 12, 2014 | 50.29 | 50.47 | 49.62 | 50.01 | 6,052,683 | -0.15(-0.30%) |
Feb 11, 2014 | 49.31 | 50.42 | 49.23 | 50.16 | 7,892,480 | +0.85(+1.72%) |
Feb 10, 2014 | 49.81 | 49.95 | 49.06 | 49.31 | 2,742,003 | -0.48(-0.97%) |
Feb 07, 2014 | 49.71 | 49.98 | 48.90 | 49.79 | 5,297,487 | +0.29(+0.59%) |
Feb 06, 2014 | 49.33 | 49.89 | 49.23 | 49.50 | 3,211,444 | +0.48(+0.99%) |
Feb 05, 2014 | 48.95 | 49.79 | 48.49 | 49.02 | 4,233,941 | -0.02(-0.03%) |
Feb 04, 2014 | 48.95 | 49.49 | 48.87 | 49.03 | 4,891,511 | +0.95(+1.98%) |
Feb 03, 2014 | 49.73 | 49.88 | 47.87 | 48.08 | 7,124,506 | -1.86(-3.72%) |
Jan 31, 2014 | 49.40 | 50.09 | 49.25 | 49.94 | 3,106,061 | -0.17(-0.35%) |
Jan 30, 2014 | 50.36 | 50.36 | 49.70 | 50.11 | 3,386,947 | +0.39(+0.78%) |
Jan 29, 2014 | 49.44 | 50.25 | 48.83 | 49.72 | 5,137,176 | -0.43(-0.86%) |
Jan 28, 2014 | 50.11 | 50.60 | 49.98 | 50.15 | 3,960,214 | +0.24(+0.48%) |
Jan 27, 2014 | 49.83 | 50.19 | 48.95 | 49.91 | 5,580,936 | +0.20(+0.40%) |
Jan 24, 2014 | 49.71 | 50.12 | 49.24 | 49.71 | 5,824,071 | -1.01(-1.99%) |
Jan 23, 2014 | 51.26 | 51.56 | 50.30 | 50.72 | 3,731,916 | -0.92(-1.78%) |
Jan 22, 2014 | 51.51 | 51.71 | 51.04 | 51.64 | 2,321,902 | +0.21(+0.42%) |
Jan 21, 2014 | 51.93 | 51.98 | 51.00 | 51.43 | 3,870,206 | -0.32(-0.61%) |
Jan 17, 2014 | 51.79 | 51.75 | 51.75 | 51.75 | 2,595,989 | -0.30(-0.58%) |
Jan 16, 2014 | 52.55 | 52.58 | 51.91 | 52.05 | 4,284,047 | -0.64(-1.21%) |
Jan 15, 2014 | 52.91 | 53.12 | 52.59 | 52.68 | 2,569,141 | -0.23(-0.44%) |
Jan 14, 2014 | 52.72 | 53.01 | 52.41 | 52.91 | 2,979,150 | +0.22(+0.42%) |
Jan 13, 2014 | 53.33 | 53.36 | 52.41 | 52.69 | 4,724,330 | -0.57(-1.07%) |
Jan 10, 2014 | 52.37 | 53.55 | 52.17 | 53.26 | 6,261,989 | +1.28(+2.46%) |
Jan 09, 2014 | 51.94 | 52.02 | 51.22 | 51.99 | 4,791,555 | +0.23(+0.44%) |
Jan 08, 2014 | 52.44 | 52.49 | 51.56 | 51.76 | 4,923,961 | -0.74(-1.41%) |
Jan 07, 2014 | 52.42 | 52.71 | 52.21 | 52.49 | 5,115,089 | +0.58(+1.12%) |
Jan 06, 2014 | 52.57 | 52.74 | 51.87 | 51.91 | 4,571,467 | -0.56(-1.07%) |
Jan 03, 2014 | 52.87 | 53.02 | 52.26 | 52.48 | 3,082,278 | -0.02(-0.05%) |
Jan 02, 2014 | 53.49 | 53.59 | 52.34 | 52.50 | 5,634,874 | -1.49(-2.76%) |
Dec 31, 2013 | 53.96 | 53.99 | 53.99 | 53.99 | 1,568,575 | +0.20(+0.37%) |
Dec 30, 2013 | 53.59 | 54.06 | 53.45 | 53.80 | 2,099,188 | +0.13(+0.25%) |
Dec 27, 2013 | 53.37 | 53.66 | 53.08 | 53.66 | 2,505,572 | +0.53(+1.00%) |
Dec 26, 2013 | 53.23 | 53.61 | 53.03 | 53.13 | 1,041,828 | -0.27(-0.50%) |
Dec 24, 2013 | 53.31 | 53.78 | 53.31 | 53.40 | 948,976 | -0.06(-0.10%) |
Dec 23, 2013 | 53.24 | 53.46 | 53.06 | 53.46 | 2,282,912 | +0.68(+1.29%) |
Dec 20, 2013 | 52.74 | 53.47 | 52.73 | 52.78 | 4,718,203 | +0.10(+0.20%) |
Dec 19, 2013 | 52.32 | 52.82 | 52.17 | 52.67 | 3,258,124 | -0.39(-0.73%) |
Dec 18, 2013 | 52.51 | 53.84 | 51.74 | 53.06 | 7,721,495 | +0.75(+1.43%) |
Dec 17, 2013 | 53.26 | 53.26 | 52.21 | 52.31 | 4,726,249 | -0.59(-1.11%) |
Dec 16, 2013 | 53.05 | 53.49 | 52.80 | 52.90 | 3,879,393 | +0.01(+0.01%) |
Dec 13, 2013 | 52.86 | 52.98 | 52.29 | 52.89 | 5,757,514 | +0.45(+0.87%) |
Dec 12, 2013 | 52.58 | 52.66 | 51.73 | 52.44 | 4,732,882 | -0.43(-0.82%) |
Dec 11, 2013 | 53.43 | 53.83 | 52.77 | 52.87 | 4,189,788 | -0.94(-1.75%) |
Dec 10, 2013 | 53.53 | 53.86 | 53.38 | 53.81 | 2,950,581 | +0.34(+0.63%) |
Dec 09, 2013 | 53.28 | 53.97 | 53.12 | 53.47 | 4,751,632 | +0.65(+1.23%) |
Dec 06, 2013 | 53.23 | 53.63 | 52.71 | 52.82 | 6,034,087 | +0.69(+1.32%) |
Dec 05, 2013 | 52.20 | 53.08 | 52.04 | 52.13 | 3,863,107 | -0.19(-0.36%) |
Dec 04, 2013 | 51.72 | 52.59 | 51.50 | 52.32 | 4,811,683 | +0.41(+0.79%) |
Dec 03, 2013 | 51.57 | 52.02 | 51.24 | 51.91 | 3,896,447 | +0.05(+0.09%) |
Dec 02, 2013 | 52.49 | 52.75 | 51.78 | 51.86 | 3,692,358 | -0.81(-1.55%) |
Nov 29, 2013 | 52.10 | 52.78 | 52.05 | 52.68 | 3,189,466 | +0.72(+1.39%) |
Nov 27, 2013 | 50.95 | 52.01 | 50.77 | 51.96 | 3,119,263 | +0.89(+1.73%) |
Nov 26, 2013 | 50.60 | 51.11 | 50.42 | 51.07 | 3,343,396 | -0.03(-0.06%) |
Nov 25, 2013 | 51.53 | 51.77 | 51.02 | 51.10 | 2,501,867 | -0.62(-1.20%) |
Nov 22, 2013 | 51.20 | 51.82 | 51.02 | 51.72 | 2,497,087 | +0.56(+1.10%) |
Nov 21, 2013 | 50.89 | 51.39 | 50.66 | 51.16 | 2,451,258 | +0.28(+0.55%) |
Nov 20, 2013 | 51.49 | 51.72 | 50.56 | 50.88 | 3,398,264 | -0.48(-0.93%) |
Nov 19, 2013 | 51.57 | 51.84 | 51.03 | 51.35 | 4,282,295 | -0.20(-0.38%) |
Nov 18, 2013 | 52.35 | 52.35 | 51.38 | 51.55 | 5,505,982 | -0.12(-0.23%) |
Nov 15, 2013 | 50.88 | 52.12 | 50.86 | 51.67 | 5,917,813 | +0.89(+1.76%) |
Nov 14, 2013 | 49.50 | 50.81 | 49.38 | 50.77 | 4,651,307 | +1.28(+2.58%) |
Nov 13, 2013 | 48.81 | 49.58 | 48.60 | 49.50 | 2,342,604 | +0.59(+1.20%) |
Nov 12, 2013 | 48.75 | 49.29 | 48.42 | 48.91 | 4,423,594 | -0.06(-0.13%) |
Nov 11, 2013 | 49.06 | 49.46 | 48.78 | 48.97 | 2,271,356 | -0.35(-0.72%) |
Nov 08, 2013 | 48.98 | 49.35 | 48.45 | 49.32 | 6,920,525 | -0.13(-0.25%) |
Nov 07, 2013 | 50.44 | 50.55 | 49.35 | 49.45 | 4,099,609 | -0.69(-1.38%) |
Nov 06, 2013 | 50.34 | 50.47 | 50.08 | 50.14 | 2,700,710 | +0.13(+0.27%) |
Nov 05, 2013 | 50.87 | 51.09 | 49.88 | 50.01 | 6,795,020 | -1.65(-3.19%) |
Nov 04, 2013 | 51.82 | 52.06 | 51.46 | 51.65 | 3,195,442 | +0.16(+0.30%) |
Nov 01, 2013 | 51.25 | 51.51 | 50.99 | 51.50 | 2,409,892 | +0.22(+0.43%) |
Oct 31, 2013 | 51.47 | 51.68 | 50.95 | 51.28 | 4,135,066 | -0.34(-0.65%) |
Oct 30, 2013 | 52.43 | 52.44 | 51.31 | 51.61 | 3,891,175 | -0.55(-1.05%) |
Oct 29, 2013 | 52.12 | 52.46 | 51.89 | 52.16 | 2,045,818 | -0.10(-0.19%) |
Oct 28, 2013 | 51.54 | 52.29 | 51.53 | 52.26 | 2,983,806 | +0.76(+1.48%) |
Oct 25, 2013 | 50.68 | 51.67 | 50.23 | 51.50 | 2,545,013 | +0.79(+1.56%) |
Oct 24, 2013 | 51.12 | 51.14 | 50.52 | 50.71 | 4,444,420 | -0.40(-0.78%) |
Oct 23, 2013 | 51.32 | 51.41 | 50.88 | 51.11 | 2,600,034 | -0.81(-1.55%) |
Oct 22, 2013 | 51.18 | 52.13 | 51.11 | 51.92 | 5,756,209 | +1.26(+2.49%) |
Oct 21, 2013 | 51.39 | 51.56 | 50.48 | 50.66 | 6,304,566 | -0.74(-1.45%) |
Oct 18, 2013 | 51.57 | 51.88 | 51.40 | 51.40 | 2,222,591 | -0.17(-0.33%) |
Oct 17, 2013 | 51.14 | 51.69 | 51.13 | 51.57 | 2,003,312 | +0.31(+0.60%) |
Oct 16, 2013 | 51.27 | 51.57 | 50.82 | 51.27 | 3,591,716 | +0.60(+1.18%) |
Oct 15, 2013 | 51.28 | 51.53 | 50.25 | 50.67 | 4,162,695 | -0.99(-1.91%) |
Oct 14, 2013 | 51.15 | 51.94 | 50.91 | 51.66 | 2,280,694 | +0.07(+0.14%) |
Oct 11, 2013 | 50.55 | 51.71 | 50.39 | 51.59 | 3,415,207 | +0.89(+1.75%) |
Oct 10, 2013 | 50.14 | 50.94 | 49.80 | 50.70 | 4,706,107 | +1.50(+3.04%) |
Oct 09, 2013 | 49.58 | 49.58 | 48.99 | 49.21 | 3,525,910 | -0.07(-0.14%) |
Oct 08, 2013 | 50.32 | 50.58 | 49.10 | 49.28 | 3,769,859 | -1.07(-2.13%) |
Oct 07, 2013 | 50.17 | 50.73 | 50.10 | 50.35 | 2,981,724 | -0.64(-1.26%) |
Oct 04, 2013 | 50.59 | 51.28 | 50.44 | 50.99 | 2,087,775 | +0.50(+0.99%) |
Oct 03, 2013 | 51.41 | 51.42 | 50.05 | 50.49 | 5,838,587 | -0.99(-1.92%) |
Oct 02, 2013 | 50.94 | 51.48 | 50.70 | 51.48 | 3,093,455 | +0.19(+0.37%) |