Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 56.40 | 56.49 | 55.89 | 56.14 | 1,878,915 | -0.09(-0.15%) |
Sep 29, 2014 | 56.26 | 56.34 | 55.79 | 56.22 | 1,954,577 | -0.49(-0.86%) |
Sep 26, 2014 | 56.33 | 56.92 | 56.23 | 56.71 | 1,758,627 | +0.34(+0.61%) |
Sep 25, 2014 | 56.99 | 57.05 | 56.22 | 56.37 | 3,414,546 | -0.69(-1.22%) |
Sep 24, 2014 | 56.82 | 57.10 | 56.58 | 57.06 | 2,332,704 | +0.47(+0.82%) |
Sep 23, 2014 | 56.63 | 57.03 | 56.52 | 56.59 | 2,092,774 | -0.11(-0.19%) |
Sep 22, 2014 | 57.33 | 57.34 | 56.69 | 56.70 | 1,825,200 | -0.63(-1.10%) |
Sep 19, 2014 | 57.64 | 57.81 | 56.92 | 57.33 | 2,077,710 | -0.10(-0.17%) |
Sep 18, 2014 | 57.02 | 57.66 | 56.97 | 57.43 | 1,282,143 | +0.65(+1.15%) |
Sep 17, 2014 | 57.00 | 57.11 | 56.41 | 56.78 | 1,710,104 | +0.16(+0.28%) |
Sep 16, 2014 | 56.38 | 56.74 | 56.15 | 56.62 | 1,890,749 | +0.07(+0.13%) |
Sep 15, 2014 | 56.96 | 57.08 | 56.35 | 56.55 | 1,775,123 | -0.39(-0.68%) |
Sep 12, 2014 | 57.15 | 57.33 | 56.70 | 56.94 | 2,041,440 | -0.16(-0.28%) |
Sep 11, 2014 | 56.92 | 57.20 | 56.74 | 57.10 | 2,088,510 | +0.01(+0.01%) |
Sep 10, 2014 | 57.32 | 57.48 | 56.93 | 57.09 | 2,097,207 | -0.16(-0.29%) |
Sep 09, 2014 | 57.61 | 57.61 | 57.06 | 57.25 | 1,715,229 | -0.43(-0.75%) |
Sep 08, 2014 | 57.62 | 57.79 | 57.48 | 57.69 | 1,328,478 | -0.11(-0.20%) |
Sep 05, 2014 | 57.53 | 57.81 | 57.17 | 57.80 | 1,069,251 | +0.14(+0.25%) |
Sep 04, 2014 | 57.66 | 57.90 | 57.45 | 57.66 | 1,128,539 | +0.23(+0.40%) |
Sep 03, 2014 | 57.74 | 58.03 | 57.33 | 57.43 | 1,168,156 | -0.04(-0.07%) |
Sep 02, 2014 | 57.82 | 58.04 | 57.30 | 57.47 | 2,063,083 | -0.20(-0.35%) |
Aug 29, 2014 | 57.68 | 57.68 | 57.68 | 57.68 | 1,556,948 | +0.14(+0.24%) |
Aug 28, 2014 | 57.59 | 57.67 | 57.03 | 57.54 | 1,519,978 | +0.10(+0.17%) |
Aug 27, 2014 | 58.08 | 58.08 | 57.23 | 57.44 | 1,323,250 | -0.18(-0.31%) |
Aug 26, 2014 | 57.63 | 57.91 | 57.50 | 57.62 | 1,408,562 | +0.14(+0.24%) |
Aug 25, 2014 | 56.97 | 57.57 | 56.90 | 57.48 | 1,709,026 | +0.73(+1.29%) |
Aug 22, 2014 | 56.71 | 57.10 | 56.61 | 56.75 | 1,577,868 | -0.06(-0.11%) |
Aug 21, 2014 | 56.56 | 56.91 | 56.46 | 56.81 | 1,688,845 | +0.21(+0.36%) |
Aug 20, 2014 | 56.05 | 56.65 | 55.99 | 56.60 | 2,439,735 | +0.57(+1.02%) |
Aug 19, 2014 | 56.03 | 56.28 | 55.97 | 56.03 | 1,491,502 | -0.09(-0.16%) |
Aug 18, 2014 | 55.96 | 56.13 | 54.75 | 56.13 | 3,332,802 | +0.76(+1.38%) |
Aug 15, 2014 | 56.06 | 56.18 | 55.11 | 55.37 | 3,005,862 | -0.57(-1.02%) |
Aug 14, 2014 | 56.09 | 56.09 | 55.86 | 55.94 | 2,217,552 | -0.01(-0.01%) |
Aug 13, 2014 | 54.34 | 56.33 | 54.34 | 55.94 | 3,745,310 | +0.15(+0.27%) |
Aug 12, 2014 | 55.64 | 56.19 | 55.59 | 55.79 | 2,849,910 | -0.03(-0.05%) |
Aug 11, 2014 | 55.79 | 56.07 | 55.54 | 55.82 | 2,360,121 | +0.20(+0.36%) |
Aug 08, 2014 | 55.05 | 55.62 | 54.36 | 55.62 | 3,356,786 | +0.93(+1.69%) |
Aug 07, 2014 | 55.55 | 55.75 | 54.53 | 54.70 | 2,101,878 | -0.63(-1.15%) |
Aug 06, 2014 | 54.76 | 55.75 | 54.72 | 55.33 | 2,144,756 | +0.43(+0.78%) |
Aug 05, 2014 | 55.44 | 55.44 | 54.71 | 54.90 | 2,938,770 | -0.33(-0.61%) |
Aug 04, 2014 | 54.55 | 55.43 | 53.84 | 55.24 | 2,270,521 | -0.06(-0.12%) |
Aug 01, 2014 | 55.19 | 55.58 | 54.79 | 55.30 | 2,441,664 | +0.00(+0.00%) |
Jul 31, 2014 | 56.49 | 56.70 | 55.29 | 55.30 | 2,647,060 | -1.47(-2.60%) |
Jul 30, 2014 | 58.13 | 58.13 | 56.32 | 56.78 | 2,238,687 | +0.26(+0.47%) |
Jul 29, 2014 | 57.13 | 57.44 | 56.51 | 56.51 | 2,701,704 | -0.63(-1.11%) |
Jul 28, 2014 | 57.03 | 57.31 | 56.67 | 57.15 | 1,902,949 | -0.03(-0.05%) |
Jul 25, 2014 | 56.97 | 57.31 | 56.52 | 57.17 | 2,789,601 | -0.03(-0.05%) |
Jul 24, 2014 | 57.19 | 57.49 | 56.66 | 57.20 | 3,098,078 | -1.37(-2.33%) |
Jul 23, 2014 | 57.64 | 58.62 | 57.64 | 58.57 | 2,799,483 | +0.20(+0.34%) |
Jul 22, 2014 | 58.14 | 58.57 | 58.04 | 58.37 | 2,416,152 | +0.51(+0.87%) |
Jul 21, 2014 | 57.66 | 58.06 | 57.53 | 57.87 | 2,033,583 | +0.01(+0.02%) |
Jul 18, 2014 | 57.56 | 57.95 | 56.98 | 57.85 | 2,623,661 | +0.60(+1.04%) |
Jul 17, 2014 | 58.04 | 58.33 | 57.08 | 57.25 | 2,721,058 | -1.08(-1.84%) |
Jul 16, 2014 | 58.83 | 58.97 | 57.99 | 58.33 | 2,079,211 | -0.19(-0.33%) |
Jul 15, 2014 | 58.78 | 59.08 | 58.29 | 58.52 | 1,820,684 | -0.17(-0.29%) |
Jul 14, 2014 | 58.81 | 58.93 | 58.09 | 58.69 | 1,879,230 | +0.60(+1.03%) |
Jul 11, 2014 | 57.68 | 58.18 | 57.68 | 58.09 | 2,351,342 | -0.01(-0.01%) |
Jul 10, 2014 | 59.05 | 59.05 | 57.84 | 58.10 | 3,862,038 | -1.72(-2.88%) |
Jul 09, 2014 | 60.46 | 60.59 | 59.38 | 59.82 | 1,989,571 | -0.36(-0.60%) |
Jul 08, 2014 | 60.65 | 60.78 | 59.82 | 60.19 | 1,041,870 | -0.46(-0.76%) |
Jul 07, 2014 | 60.83 | 60.83 | 60.40 | 60.65 | 895,507 | -0.33(-0.54%) |
Jul 03, 2014 | 60.75 | 60.98 | 60.98 | 60.98 | 759,586 | +0.55(+0.91%) |
Jul 02, 2014 | 60.46 | 60.55 | 60.08 | 60.43 | 1,120,762 | -0.14(-0.24%) |
Jul 01, 2014 | 60.19 | 60.81 | 60.19 | 60.57 | 1,533,688 | +0.46(+0.77%) |
Jun 30, 2014 | 59.65 | 60.45 | 59.58 | 60.11 | 2,056,721 | +0.45(+0.75%) |
Jun 27, 2014 | 59.11 | 59.74 | 58.98 | 59.66 | 1,060,637 | +0.28(+0.48%) |
Jun 26, 2014 | 59.65 | 59.65 | 58.75 | 59.37 | 759,997 | -0.11(-0.19%) |
Jun 25, 2014 | 58.87 | 59.60 | 58.74 | 59.49 | 1,126,346 | +0.47(+0.80%) |
Jun 24, 2014 | 59.24 | 59.66 | 58.90 | 59.02 | 1,003,497 | -0.42(-0.71%) |
Jun 23, 2014 | 59.43 | 59.62 | 59.12 | 59.44 | 1,453,288 | +0.16(+0.28%) |
Jun 20, 2014 | 59.84 | 59.84 | 59.15 | 59.28 | 2,021,862 | -0.19(-0.32%) |
Jun 19, 2014 | 59.83 | 59.99 | 59.00 | 59.47 | 1,366,329 | +0.01(+0.01%) |
Jun 18, 2014 | 59.13 | 59.47 | 58.33 | 59.46 | 1,945,963 | +0.55(+0.93%) |
Jun 17, 2014 | 58.19 | 59.15 | 57.85 | 58.91 | 1,466,383 | +0.81(+1.40%) |
Jun 16, 2014 | 57.93 | 58.48 | 57.82 | 58.10 | 1,663,290 | -0.18(-0.31%) |
Jun 13, 2014 | 58.72 | 58.77 | 58.09 | 58.28 | 1,114,057 | -0.19(-0.32%) |
Jun 12, 2014 | 58.75 | 58.75 | 58.21 | 58.46 | 1,605,881 | -0.31(-0.53%) |
Jun 11, 2014 | 59.17 | 59.20 | 58.66 | 58.78 | 1,572,042 | -0.43(-0.72%) |
Jun 10, 2014 | 59.57 | 60.00 | 59.13 | 59.20 | 1,919,773 | -0.59(-0.98%) |
Jun 06, 2014 | 59.44 | 59.86 | 59.36 | 59.79 | 1,276,640 | +0.41(+0.69%) |
Jun 05, 2014 | 58.69 | 59.47 | 58.16 | 59.38 | 1,959,982 | +0.99(+1.70%) |
Jun 04, 2014 | 57.92 | 58.41 | 57.53 | 58.39 | 1,447,604 | +0.31(+0.54%) |
Jun 03, 2014 | 57.82 | 58.14 | 57.35 | 58.08 | 1,317,802 | +0.18(+0.32%) |
Jun 02, 2014 | 57.94 | 57.94 | 57.28 | 57.89 | 976,129 | +0.14(+0.25%) |
May 30, 2014 | 57.60 | 57.94 | 57.45 | 57.75 | 1,246,836 | -0.08(-0.13%) |
May 29, 2014 | 57.63 | 57.89 | 57.41 | 57.83 | 1,211,026 | +0.29(+0.50%) |
May 28, 2014 | 57.52 | 57.73 | 57.19 | 57.54 | 1,188,193 | +0.16(+0.27%) |
May 27, 2014 | 57.40 | 57.76 | 57.19 | 57.38 | 1,252,032 | +0.15(+0.26%) |
May 23, 2014 | 57.27 | 57.23 | 57.23 | 57.23 | 908,167 | -0.04(-0.07%) |
May 22, 2014 | 57.05 | 57.31 | 56.79 | 57.28 | 587,167 | +0.32(+0.56%) |
May 21, 2014 | 56.75 | 57.20 | 56.75 | 56.96 | 1,012,679 | +0.57(+1.00%) |
May 20, 2014 | 57.10 | 57.10 | 56.12 | 56.39 | 1,239,766 | -0.42(-0.75%) |
May 19, 2014 | 56.38 | 56.91 | 56.24 | 56.82 | 1,380,805 | +0.33(+0.59%) |
May 16, 2014 | 56.13 | 56.63 | 55.85 | 56.48 | 2,655,948 | +0.50(+0.90%) |
May 15, 2014 | 57.33 | 57.33 | 55.66 | 55.98 | 3,525,993 | -1.42(-2.47%) |
May 14, 2014 | 57.70 | 57.70 | 57.07 | 57.40 | 1,812,898 | -0.21(-0.36%) |
May 13, 2014 | 58.08 | 58.16 | 57.42 | 57.60 | 1,331,081 | -0.35(-0.61%) |
May 12, 2014 | 57.63 | 58.06 | 57.37 | 57.96 | 1,571,629 | +0.47(+0.81%) |
May 09, 2014 | 57.73 | 57.82 | 57.15 | 57.49 | 1,282,496 | -0.13(-0.23%) |
May 08, 2014 | 57.82 | 58.19 | 57.36 | 57.62 | 1,528,913 | -0.19(-0.33%) |
May 07, 2014 | 57.13 | 57.85 | 56.70 | 57.82 | 1,201,363 | +0.93(+1.63%) |
May 06, 2014 | 57.40 | 57.70 | 56.87 | 56.89 | 1,066,459 | -0.77(-1.34%) |
May 05, 2014 | 57.25 | 57.69 | 56.87 | 57.66 | 1,683,239 | -0.24(-0.42%) |
May 02, 2014 | 57.70 | 58.55 | 57.65 | 57.90 | 1,643,334 | +0.27(+0.47%) |
May 01, 2014 | 58.16 | 58.55 | 57.52 | 57.63 | 1,851,920 | -0.55(-0.94%) |
Apr 30, 2014 | 57.65 | 58.23 | 57.39 | 58.18 | 1,786,077 | +0.23(+0.40%) |
Apr 29, 2014 | 57.85 | 58.16 | 57.56 | 57.94 | 1,536,036 | +0.57(+1.00%) |
Apr 28, 2014 | 57.68 | 58.18 | 56.45 | 57.37 | 2,431,099 | -0.26(-0.44%) |
Apr 25, 2014 | 58.52 | 58.65 | 57.24 | 57.62 | 2,853,800 | -0.33(-0.57%) |
Apr 24, 2014 | 58.57 | 59.82 | 57.83 | 57.96 | 3,270,261 | +0.45(+0.79%) |
Apr 23, 2014 | 58.77 | 59.01 | 57.16 | 57.50 | 2,220,186 | -0.03(-0.05%) |
Apr 22, 2014 | 57.10 | 57.76 | 57.01 | 57.53 | 1,871,574 | +0.43(+0.76%) |
Apr 21, 2014 | 57.26 | 57.37 | 56.93 | 57.10 | 1,114,777 | -0.01(-0.02%) |
Apr 17, 2014 | 57.03 | 57.11 | 57.11 | 57.11 | 2,457,402 | +0.21(+0.36%) |
Apr 16, 2014 | 56.79 | 57.16 | 56.29 | 56.91 | 2,135,457 | +0.77(+1.38%) |
Apr 15, 2014 | 55.31 | 56.16 | 54.97 | 56.14 | 3,031,523 | +0.89(+1.62%) |
Apr 14, 2014 | 55.22 | 55.46 | 54.72 | 55.24 | 1,776,560 | +0.52(+0.96%) |
Apr 11, 2014 | 54.93 | 55.04 | 54.37 | 54.72 | 2,667,030 | -0.61(-1.11%) |
Apr 10, 2014 | 56.65 | 57.01 | 55.26 | 55.33 | 2,607,682 | -1.24(-2.20%) |
Apr 09, 2014 | 56.53 | 56.67 | 56.31 | 56.58 | 2,712,347 | +0.20(+0.35%) |
Apr 08, 2014 | 56.40 | 56.58 | 56.03 | 56.38 | 2,699,852 | +0.06(+0.11%) |
Apr 07, 2014 | 57.75 | 58.30 | 56.26 | 56.31 | 2,611,301 | -1.47(-2.55%) |
Apr 04, 2014 | 59.44 | 59.44 | 57.68 | 57.79 | 1,693,590 | -1.36(-2.30%) |
Apr 03, 2014 | 59.65 | 60.02 | 58.77 | 59.15 | 1,182,057 | -0.32(-0.54%) |
Apr 02, 2014 | 59.29 | 59.56 | 58.91 | 59.47 | 1,319,376 | +0.54(+0.91%) |
Apr 01, 2014 | 58.81 | 59.13 | 58.47 | 58.93 | 2,073,236 | +0.59(+1.02%) |
Mar 31, 2014 | 58.36 | 58.87 | 58.17 | 58.33 | 1,595,435 | +0.48(+0.83%) |
Mar 28, 2014 | 57.50 | 58.47 | 57.11 | 57.85 | 1,294,921 | +0.47(+0.83%) |
Mar 27, 2014 | 57.62 | 57.92 | 57.16 | 57.38 | 2,106,875 | -0.35(-0.61%) |
Mar 26, 2014 | 58.65 | 58.83 | 57.72 | 57.73 | 1,562,513 | -0.64(-1.09%) |
Mar 25, 2014 | 58.82 | 59.34 | 57.79 | 58.37 | 1,443,374 | +0.06(+0.11%) |
Mar 24, 2014 | 58.90 | 59.15 | 58.04 | 58.30 | 1,645,036 | -0.43(-0.74%) |
Mar 21, 2014 | 59.21 | 59.78 | 58.44 | 58.74 | 4,573,945 | +0.28(+0.48%) |
Mar 20, 2014 | 57.26 | 58.55 | 57.13 | 58.45 | 2,995,401 | +1.13(+1.96%) |
Mar 19, 2014 | 57.88 | 58.08 | 57.08 | 57.33 | 2,126,557 | -0.57(-0.98%) |
Mar 18, 2014 | 57.79 | 58.16 | 57.53 | 57.89 | 1,343,132 | +0.11(+0.18%) |
Mar 17, 2014 | 57.45 | 58.06 | 57.30 | 57.79 | 1,405,811 | +0.92(+1.62%) |
Mar 14, 2014 | 57.24 | 57.89 | 56.63 | 56.87 | 2,076,569 | -0.34(-0.59%) |
Mar 13, 2014 | 58.35 | 58.85 | 56.97 | 57.21 | 1,883,082 | -0.76(-1.31%) |
Mar 12, 2014 | 58.04 | 58.25 | 57.51 | 57.96 | 2,100,962 | -0.30(-0.52%) |
Mar 11, 2014 | 59.11 | 59.15 | 58.09 | 58.27 | 1,959,728 | -0.71(-1.21%) |
Mar 10, 2014 | 58.74 | 58.99 | 58.28 | 58.98 | 1,840,004 | +0.50(+0.86%) |
Mar 07, 2014 | 58.43 | 58.96 | 58.01 | 58.48 | 1,677,282 | +0.44(+0.76%) |
Mar 06, 2014 | 57.18 | 58.44 | 57.18 | 58.04 | 2,054,859 | +0.58(+1.02%) |
Mar 05, 2014 | 57.58 | 57.68 | 57.29 | 57.45 | 1,339,316 | -0.10(-0.17%) |
Mar 04, 2014 | 57.06 | 57.67 | 56.85 | 57.55 | 1,510,438 | +1.30(+2.32%) |
Mar 03, 2014 | 56.44 | 56.57 | 55.82 | 56.25 | 1,740,210 | -0.94(-1.65%) |
Feb 28, 2014 | 56.76 | 57.56 | 56.45 | 57.19 | 2,144,517 | +0.53(+0.93%) |
Feb 27, 2014 | 55.92 | 56.79 | 55.58 | 56.66 | 1,656,364 | +0.63(+1.13%) |
Feb 26, 2014 | 56.44 | 56.79 | 55.87 | 56.03 | 1,863,920 | -0.41(-0.72%) |
Feb 25, 2014 | 57.02 | 57.11 | 56.38 | 56.44 | 1,322,535 | -0.54(-0.94%) |
Feb 24, 2014 | 56.41 | 57.35 | 56.37 | 56.97 | 1,429,869 | +0.61(+1.07%) |
Feb 21, 2014 | 56.56 | 56.83 | 56.16 | 56.37 | 1,242,372 | -0.07(-0.12%) |
Feb 20, 2014 | 56.53 | 56.69 | 55.88 | 56.44 | 1,207,988 | +0.15(+0.26%) |
Feb 19, 2014 | 56.47 | 57.43 | 56.23 | 56.29 | 1,439,898 | -0.54(-0.95%) |
Feb 18, 2014 | 56.85 | 57.12 | 56.44 | 56.83 | 1,243,964 | -0.12(-0.21%) |
Feb 14, 2014 | 56.78 | 56.95 | 56.95 | 56.95 | 1,560,218 | +0.15(+0.26%) |
Feb 13, 2014 | 56.51 | 56.99 | 56.08 | 56.80 | 1,532,395 | -0.06(-0.11%) |
Feb 12, 2014 | 56.42 | 57.12 | 56.30 | 56.87 | 2,155,024 | +0.37(+0.66%) |
Feb 11, 2014 | 55.89 | 56.73 | 55.67 | 56.49 | 1,763,556 | +0.51(+0.92%) |
Feb 10, 2014 | 55.99 | 56.18 | 55.54 | 55.98 | 1,891,626 | +0.08(+0.14%) |
Feb 07, 2014 | 55.03 | 56.04 | 54.63 | 55.90 | 2,948,649 | +1.35(+2.48%) |
Feb 06, 2014 | 54.25 | 54.63 | 54.18 | 54.55 | 1,414,750 | +0.44(+0.81%) |
Feb 05, 2014 | 54.46 | 54.86 | 53.75 | 54.11 | 2,143,616 | -0.62(-1.13%) |
Feb 04, 2014 | 53.70 | 55.34 | 53.41 | 54.73 | 3,235,040 | +1.42(+2.66%) |
Feb 03, 2014 | 55.30 | 55.40 | 53.25 | 53.32 | 3,006,987 | -1.95(-3.53%) |
Jan 31, 2014 | 55.18 | 56.03 | 54.73 | 55.27 | 2,601,782 | -0.78(-1.40%) |
Jan 30, 2014 | 56.08 | 56.39 | 55.64 | 56.05 | 2,226,269 | +0.42(+0.75%) |
Jan 29, 2014 | 56.83 | 56.83 | 55.34 | 55.63 | 3,706,159 | -1.23(-2.16%) |
Jan 28, 2014 | 56.48 | 57.35 | 55.39 | 56.86 | 4,909,208 | +2.95(+5.48%) |
Jan 27, 2014 | 54.53 | 55.06 | 53.90 | 53.91 | 3,234,164 | -0.61(-1.12%) |
Jan 24, 2014 | 55.82 | 55.95 | 54.40 | 54.52 | 4,502,987 | -1.79(-3.18%) |
Jan 23, 2014 | 56.90 | 57.14 | 56.08 | 56.31 | 3,054,583 | -1.13(-1.96%) |
Jan 22, 2014 | 57.85 | 58.04 | 57.03 | 57.44 | 2,346,339 | -0.18(-0.32%) |
Jan 21, 2014 | 57.37 | 58.02 | 57.13 | 57.62 | 2,884,188 | -0.35(-0.61%) |
Jan 17, 2014 | 59.09 | 57.97 | 57.97 | 57.97 | 5,555,642 | -1.08(-1.83%) |
Jan 16, 2014 | 59.47 | 59.47 | 58.52 | 59.05 | 1,238,382 | -0.08(-0.13%) |
Jan 15, 2014 | 58.61 | 59.18 | 58.61 | 59.13 | 1,457,469 | +0.51(+0.88%) |
Jan 14, 2014 | 58.31 | 58.71 | 57.97 | 58.61 | 1,553,338 | +0.59(+1.02%) |
Jan 13, 2014 | 58.44 | 58.68 | 57.82 | 58.02 | 1,726,566 | -0.76(-1.29%) |
Jan 10, 2014 | 58.90 | 59.04 | 58.44 | 58.78 | 1,080,215 | +0.10(+0.17%) |
Jan 09, 2014 | 59.18 | 59.34 | 58.38 | 58.68 | 1,610,306 | -0.44(-0.75%) |
Jan 08, 2014 | 59.22 | 59.29 | 58.85 | 59.13 | 1,605,572 | +0.04(+0.06%) |
Jan 07, 2014 | 59.05 | 59.42 | 58.54 | 59.09 | 1,342,538 | +0.49(+0.84%) |
Jan 06, 2014 | 58.95 | 59.16 | 58.39 | 58.60 | 1,199,965 | -0.09(-0.16%) |
Jan 03, 2014 | 58.24 | 58.95 | 58.10 | 58.69 | 1,102,632 | +0.52(+0.90%) |
Jan 02, 2014 | 58.89 | 59.01 | 57.91 | 58.17 | 1,579,442 | -0.85(-1.44%) |
Dec 31, 2013 | 58.78 | 59.02 | 59.02 | 59.02 | 1,320,359 | +0.29(+0.49%) |
Dec 30, 2013 | 58.76 | 58.87 | 58.42 | 58.73 | 732,615 | -0.05(-0.08%) |
Dec 27, 2013 | 58.92 | 59.13 | 58.59 | 58.78 | 1,246,573 | -0.11(-0.19%) |
Dec 26, 2013 | 58.82 | 59.10 | 58.71 | 58.90 | 1,159,029 | +0.15(+0.26%) |
Dec 24, 2013 | 58.75 | 58.97 | 58.52 | 58.74 | 445,635 | -0.01(-0.01%) |
Dec 23, 2013 | 58.69 | 59.06 | 58.64 | 58.75 | 1,237,994 | +0.35(+0.60%) |
Dec 20, 2013 | 57.97 | 58.81 | 57.71 | 58.40 | 2,581,733 | +0.53(+0.91%) |
Dec 19, 2013 | 58.14 | 58.63 | 57.82 | 57.87 | 2,565,569 | -0.51(-0.88%) |
Dec 18, 2013 | 56.36 | 58.54 | 56.15 | 58.38 | 3,667,070 | +2.15(+3.82%) |
Dec 17, 2013 | 56.39 | 56.62 | 55.99 | 56.23 | 1,704,722 | -0.25(-0.44%) |
Dec 16, 2013 | 56.01 | 56.68 | 55.66 | 56.48 | 1,899,184 | +1.26(+2.28%) |
Dec 13, 2013 | 55.03 | 55.51 | 54.76 | 55.22 | 1,781,930 | +0.25(+0.45%) |
Dec 12, 2013 | 55.27 | 55.52 | 54.91 | 54.97 | 1,538,254 | -0.15(-0.27%) |
Dec 11, 2013 | 55.86 | 56.07 | 55.07 | 55.12 | 2,161,309 | -0.64(-1.14%) |
Dec 10, 2013 | 56.07 | 56.18 | 55.53 | 55.76 | 1,344,649 | -0.38(-0.67%) |
Dec 09, 2013 | 56.23 | 56.49 | 56.00 | 56.14 | 1,208,862 | +0.17(+0.30%) |
Dec 06, 2013 | 56.09 | 56.19 | 55.76 | 55.97 | 0 | +0.90(+1.63%) |
Dec 05, 2013 | 55.80 | 55.90 | 55.03 | 55.07 | 0 | -0.71(-1.27%) |
Dec 04, 2013 | 55.76 | 56.32 | 55.24 | 55.78 | 0 | -0.08(-0.15%) |
Dec 03, 2013 | 56.34 | 56.45 | 55.68 | 55.86 | 0 | -0.72(-1.26%) |
Dec 02, 2013 | 56.55 | 57.12 | 56.42 | 56.58 | 0 | +0.16(+0.29%) |
Nov 29, 2013 | 56.73 | 57.01 | 56.40 | 56.42 | 0 | -0.25(-0.43%) |
Nov 27, 2013 | 56.58 | 56.92 | 56.27 | 56.66 | 0 | +0.27(+0.48%) |
Nov 26, 2013 | 56.51 | 56.94 | 56.39 | 56.39 | 0 | -0.23(-0.41%) |
Nov 25, 2013 | 57.09 | 57.23 | 56.49 | 56.62 | 1,117,426 | -0.27(-0.47%) |
Nov 22, 2013 | 56.65 | 56.92 | 56.37 | 56.89 | 0 | +0.48(+0.85%) |
Nov 21, 2013 | 56.21 | 56.65 | 56.19 | 56.41 | 1,362,671 | +0.32(+0.57%) |
Nov 20, 2013 | 56.35 | 56.47 | 55.81 | 56.09 | 0 | -0.01(-0.01%) |
Nov 19, 2013 | 56.33 | 56.40 | 55.87 | 56.09 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 56.03 | 56.56 | 55.93 | 56.09 | 1,610,987 | +0.01(+0.01%) |
Nov 15, 2013 | 55.50 | 56.23 | 55.50 | 56.09 | 0 | +0.72(+1.30%) |
Nov 14, 2013 | 55.25 | 55.54 | 54.94 | 55.36 | 2,309,785 | +0.09(+0.16%) |
Nov 13, 2013 | 54.78 | 55.29 | 54.56 | 55.27 | 0 | +0.29(+0.52%) |
Nov 12, 2013 | 54.98 | 55.32 | 54.73 | 54.99 | 1,485,167 | -0.26(-0.47%) |
Nov 11, 2013 | 55.08 | 55.53 | 54.98 | 55.25 | 0 | -0.01(-0.01%) |
Nov 08, 2013 | 53.84 | 55.30 | 53.84 | 55.25 | 0 | +1.53(+2.85%) |
Nov 07, 2013 | 54.77 | 54.79 | 53.70 | 53.72 | 1,862,589 | -0.69(-1.28%) |
Nov 06, 2013 | 54.24 | 54.52 | 54.07 | 54.42 | 1,194,419 | +0.46(+0.84%) |
Nov 05, 2013 | 54.03 | 54.23 | 53.75 | 53.96 | 1,339,151 | -0.36(-0.67%) |
Nov 04, 2013 | 54.39 | 54.70 | 54.21 | 54.33 | 1,788,795 | -0.11(-0.19%) |
Nov 01, 2013 | 54.31 | 54.61 | 53.73 | 54.43 | 0 | +0.15(+0.29%) |
Oct 31, 2013 | 54.76 | 54.88 | 54.27 | 54.28 | 2,627,085 | -0.52(-0.95%) |
Oct 30, 2013 | 55.12 | 55.13 | 54.47 | 54.80 | 2,612,710 | +0.06(+0.12%) |
Oct 29, 2013 | 54.31 | 55.27 | 54.31 | 54.73 | 3,151,704 | +0.20(+0.36%) |
Oct 28, 2013 | 54.06 | 54.59 | 53.30 | 54.54 | 0 | +1.42(+2.68%) |
Oct 25, 2013 | 52.90 | 53.49 | 52.90 | 53.11 | 0 | +0.20(+0.38%) |
Oct 24, 2013 | 53.94 | 53.99 | 52.31 | 52.91 | 4,839,459 | -1.67(-3.06%) |
Oct 23, 2013 | 53.94 | 54.65 | 53.51 | 54.58 | 3,493,919 | +0.40(+0.73%) |
Oct 22, 2013 | 54.14 | 54.54 | 53.85 | 54.19 | 2,221,648 | +0.31(+0.57%) |
Oct 21, 2013 | 54.04 | 54.10 | 53.68 | 53.88 | 1,316,788 | +0.01(+0.01%) |
Oct 18, 2013 | 53.84 | 54.24 | 53.53 | 53.87 | 2,791,308 | +0.34(+0.64%) |
Oct 17, 2013 | 52.60 | 53.63 | 52.37 | 53.53 | 1,674,452 | +0.60(+1.13%) |
Oct 16, 2013 | 52.50 | 53.23 | 52.29 | 52.93 | 1,794,864 | +0.90(+1.72%) |
Oct 15, 2013 | 52.16 | 52.41 | 51.93 | 52.03 | 2,009,199 | -0.19(-0.36%) |
Oct 14, 2013 | 51.80 | 52.40 | 51.62 | 52.22 | 2,391,714 | -0.13(-0.24%) |
Oct 11, 2013 | 51.73 | 52.60 | 51.58 | 52.35 | 0 | +0.53(+1.01%) |
Oct 10, 2013 | 50.84 | 51.96 | 50.76 | 51.82 | 2,704,568 | +1.58(+3.15%) |
Oct 09, 2013 | 50.19 | 50.62 | 49.87 | 50.24 | 0 | +0.47(+0.94%) |
Oct 08, 2013 | 50.43 | 50.65 | 49.76 | 49.77 | 1,861,823 | -0.57(-1.13%) |
Oct 07, 2013 | 50.39 | 50.81 | 50.25 | 50.34 | 0 | -0.65(-1.27%) |
Oct 04, 2013 | 50.62 | 51.09 | 50.32 | 50.98 | 0 | +0.51(+1.01%) |
Oct 03, 2013 | 50.46 | 50.76 | 49.97 | 50.47 | 1,604,594 | +0.00(+0.00%) |
Oct 02, 2013 | 50.15 | 50.53 | 50.09 | 50.47 | 0 | -0.09(-0.18%) |