Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.35 | 65.58 | 65.07 | 65.17 | 17,721,380 | -0.48(-0.73%) |
May 29, 2014 | 65.83 | 65.90 | 65.49 | 65.65 | 9,406,160 | +0.14(+0.21%) |
May 28, 2014 | 65.63 | 66.17 | 65.51 | 65.52 | 11,699,530 | -0.19(-0.30%) |
May 27, 2014 | 65.87 | 66.06 | 65.43 | 65.71 | 12,894,218 | +0.03(+0.04%) |
May 23, 2014 | 65.84 | 65.69 | 65.69 | 65.69 | 8,346,153 | -0.18(-0.27%) |
May 22, 2014 | 66.00 | 66.11 | 65.80 | 65.86 | 4,583,671 | -0.29(-0.43%) |
May 21, 2014 | 65.38 | 66.27 | 65.30 | 66.15 | 11,929,813 | +0.88(+1.35%) |
May 20, 2014 | 65.28 | 65.53 | 65.12 | 65.27 | 9,461,009 | -0.13(-0.20%) |
May 19, 2014 | 65.10 | 65.55 | 65.10 | 65.40 | 9,002,989 | +0.08(+0.13%) |
May 16, 2014 | 65.21 | 65.48 | 65.04 | 65.31 | 15,994,611 | -0.03(-0.04%) |
May 15, 2014 | 66.13 | 66.40 | 65.05 | 65.34 | 21,051,498 | -0.98(-1.48%) |
May 14, 2014 | 66.36 | 66.57 | 66.20 | 66.32 | 10,795,693 | -0.05(-0.07%) |
May 13, 2014 | 66.24 | 66.59 | 66.09 | 66.36 | 11,614,918 | +0.08(+0.13%) |
May 12, 2014 | 66.34 | 66.35 | 65.82 | 66.28 | 13,614,931 | +0.18(+0.27%) |
May 09, 2014 | 65.94 | 66.24 | 65.65 | 66.10 | 13,803,227 | +0.21(+0.31%) |
May 08, 2014 | 66.38 | 66.51 | 65.79 | 65.89 | 13,841,269 | -0.51(-0.77%) |
May 07, 2014 | 66.40 | 66.62 | 66.19 | 66.40 | 17,075,640 | +0.28(+0.43%) |
May 06, 2014 | 66.07 | 66.52 | 65.95 | 66.11 | 14,349,487 | -0.15(-0.23%) |
May 05, 2014 | 65.48 | 66.41 | 65.41 | 66.27 | 11,807,081 | +0.58(+0.88%) |
May 02, 2014 | 65.22 | 66.27 | 65.02 | 65.69 | 17,346,312 | +0.39(+0.59%) |
May 01, 2014 | 65.66 | 65.93 | 65.17 | 65.30 | 17,307,622 | -0.64(-0.98%) |
Apr 30, 2014 | 65.12 | 65.95 | 64.85 | 65.95 | 21,657,112 | +0.62(+0.95%) |
Apr 29, 2014 | 65.40 | 66.05 | 65.19 | 65.33 | 15,645,370 | +0.18(+0.28%) |
Apr 28, 2014 | 64.86 | 65.34 | 64.59 | 65.15 | 19,736,852 | +0.49(+0.76%) |
Apr 25, 2014 | 64.39 | 64.76 | 64.35 | 64.66 | 16,145,132 | +0.26(+0.40%) |
Apr 24, 2014 | 64.70 | 64.78 | 64.30 | 64.40 | 14,062,812 | -0.32(-0.49%) |
Apr 23, 2014 | 64.77 | 65.01 | 64.61 | 64.72 | 13,449,347 | +0.08(+0.13%) |
Apr 22, 2014 | 64.74 | 64.95 | 64.54 | 64.63 | 12,609,412 | -0.36(-0.55%) |
Apr 21, 2014 | 64.41 | 64.99 | 64.32 | 64.99 | 12,321,427 | +0.33(+0.51%) |
Apr 17, 2014 | 64.19 | 64.66 | 64.66 | 64.66 | 23,977,138 | +0.31(+0.48%) |
Apr 16, 2014 | 63.78 | 64.46 | 63.73 | 64.36 | 19,414,056 | +0.81(+1.28%) |
Apr 15, 2014 | 62.84 | 63.56 | 62.51 | 63.54 | 20,108,714 | +0.53(+0.84%) |
Apr 14, 2014 | 62.78 | 63.14 | 62.29 | 63.02 | 14,901,120 | +0.73(+1.18%) |
Apr 11, 2014 | 62.15 | 62.73 | 62.00 | 62.28 | 20,736,498 | -0.04(-0.06%) |
Apr 10, 2014 | 62.45 | 62.96 | 61.97 | 62.32 | 20,733,994 | -0.35(-0.56%) |
Apr 09, 2014 | 62.95 | 62.97 | 62.22 | 62.67 | 16,238,231 | -0.08(-0.12%) |
Apr 08, 2014 | 62.47 | 63.03 | 62.30 | 62.75 | 15,904,799 | +0.43(+0.69%) |
Apr 07, 2014 | 62.62 | 62.80 | 62.30 | 62.32 | 15,716,899 | -0.37(-0.60%) |
Apr 04, 2014 | 63.30 | 63.56 | 62.64 | 62.69 | 19,406,700 | -0.37(-0.58%) |
Apr 03, 2014 | 63.00 | 63.45 | 62.82 | 63.06 | 15,704,926 | -0.01(-0.02%) |
Apr 02, 2014 | 62.80 | 63.14 | 62.58 | 63.07 | 14,821,874 | +0.14(+0.23%) |
Apr 01, 2014 | 62.88 | 63.06 | 62.64 | 62.93 | 14,713,293 | +0.03(+0.05%) |
Mar 31, 2014 | 63.42 | 63.65 | 62.67 | 62.90 | 18,886,898 | -0.01(-0.02%) |
Mar 28, 2014 | 62.12 | 63.09 | 62.12 | 62.91 | 19,135,066 | +0.94(+1.52%) |
Mar 27, 2014 | 60.92 | 62.14 | 60.57 | 61.97 | 23,876,790 | +0.99(+1.63%) |
Mar 26, 2014 | 61.53 | 61.55 | 60.79 | 60.98 | 17,023,230 | -0.14(-0.22%) |
Mar 25, 2014 | 61.24 | 61.70 | 61.05 | 61.12 | 15,197,806 | +0.17(+0.29%) |
Mar 24, 2014 | 61.02 | 61.24 | 60.84 | 60.94 | 14,792,722 | +0.21(+0.35%) |
Mar 21, 2014 | 61.24 | 61.81 | 60.73 | 60.73 | 38,020,104 | -0.17(-0.29%) |
Mar 20, 2014 | 60.17 | 61.01 | 59.89 | 60.90 | 16,085,948 | +0.55(+0.91%) |
Mar 19, 2014 | 60.95 | 61.37 | 59.97 | 60.36 | 15,368,246 | -0.63(-1.03%) |
Mar 18, 2014 | 60.79 | 61.34 | 60.58 | 60.99 | 13,526,669 | +0.25(+0.41%) |
Mar 17, 2014 | 60.50 | 60.87 | 60.37 | 60.74 | 13,467,985 | +0.55(+0.91%) |
Mar 14, 2014 | 60.26 | 60.67 | 60.07 | 60.19 | 18,218,864 | -0.11(-0.18%) |
Mar 13, 2014 | 60.81 | 60.90 | 60.10 | 60.30 | 15,313,059 | -0.37(-0.60%) |
Mar 12, 2014 | 60.30 | 60.83 | 60.24 | 60.67 | 15,071,584 | +0.13(+0.21%) |
Mar 11, 2014 | 61.41 | 61.55 | 60.22 | 60.54 | 18,821,944 | -0.96(-1.56%) |
Mar 10, 2014 | 61.27 | 61.53 | 60.96 | 61.50 | 15,459,916 | +0.33(+0.54%) |
Mar 07, 2014 | 60.77 | 61.21 | 60.52 | 61.17 | 19,660,344 | +0.79(+1.31%) |
Mar 06, 2014 | 60.32 | 60.49 | 60.06 | 60.38 | 19,582,608 | -0.03(-0.04%) |
Mar 05, 2014 | 61.30 | 61.36 | 60.14 | 60.40 | 30,567,106 | -1.75(-2.82%) |
Mar 04, 2014 | 62.20 | 62.37 | 61.73 | 62.15 | 19,514,080 | +0.66(+1.07%) |
Mar 03, 2014 | 61.66 | 62.17 | 61.06 | 61.50 | 18,459,064 | -0.50(-0.80%) |
Feb 28, 2014 | 61.79 | 62.35 | 61.68 | 61.99 | 19,648,792 | +0.28(+0.45%) |
Feb 27, 2014 | 61.55 | 61.85 | 61.28 | 61.72 | 14,133,323 | +0.03(+0.05%) |
Feb 26, 2014 | 62.18 | 62.37 | 61.52 | 61.68 | 14,112,484 | -0.33(-0.54%) |
Feb 25, 2014 | 62.17 | 62.44 | 61.79 | 62.02 | 16,548,848 | -0.08(-0.13%) |
Feb 24, 2014 | 61.55 | 62.62 | 61.19 | 62.10 | 24,866,560 | +0.91(+1.48%) |
Feb 21, 2014 | 61.48 | 61.55 | 61.14 | 61.19 | 17,526,598 | -0.22(-0.36%) |
Feb 20, 2014 | 60.43 | 61.67 | 60.37 | 61.41 | 22,382,806 | +0.91(+1.51%) |
Feb 19, 2014 | 60.40 | 61.36 | 60.40 | 60.50 | 18,989,054 | -0.08(-0.13%) |
Feb 18, 2014 | 60.58 | 60.99 | 60.12 | 60.58 | 20,154,660 | -0.03(-0.04%) |
Feb 14, 2014 | 59.12 | 60.60 | 60.60 | 60.60 | 28,357,370 | +1.73(+2.93%) |
Feb 13, 2014 | 58.33 | 59.02 | 58.21 | 58.88 | 15,179,639 | +0.23(+0.38%) |
Feb 12, 2014 | 58.60 | 59.15 | 58.37 | 58.65 | 16,697,929 | +0.15(+0.26%) |
Feb 11, 2014 | 57.67 | 58.60 | 57.57 | 58.50 | 20,814,428 | +0.85(+1.47%) |
Feb 10, 2014 | 58.24 | 58.30 | 57.54 | 57.65 | 18,978,174 | -0.68(-1.17%) |
Feb 07, 2014 | 58.03 | 58.36 | 57.79 | 58.33 | 19,617,488 | +0.50(+0.87%) |
Feb 06, 2014 | 57.64 | 58.07 | 57.47 | 57.83 | 21,176,392 | +0.55(+0.96%) |
Feb 05, 2014 | 57.74 | 57.94 | 57.15 | 57.28 | 25,638,070 | -0.28(-0.49%) |
Feb 04, 2014 | 57.78 | 57.96 | 57.16 | 57.56 | 27,230,616 | -0.02(-0.03%) |
Feb 03, 2014 | 58.77 | 59.02 | 57.32 | 57.58 | 31,867,304 | -1.35(-2.29%) |
Jan 31, 2014 | 59.37 | 59.64 | 58.63 | 58.93 | 27,169,310 | -1.17(-1.95%) |
Jan 30, 2014 | 60.10 | 60.71 | 59.50 | 60.10 | 22,871,472 | -0.72(-1.18%) |
Jan 29, 2014 | 60.70 | 61.51 | 60.52 | 60.81 | 20,624,718 | -0.35(-0.56%) |
Jan 28, 2014 | 60.97 | 61.33 | 60.60 | 61.16 | 16,846,710 | +0.47(+0.77%) |
Jan 27, 2014 | 60.79 | 61.11 | 60.58 | 60.69 | 19,509,014 | +0.04(+0.07%) |
Jan 24, 2014 | 61.50 | 61.54 | 60.63 | 60.65 | 22,942,988 | -1.36(-2.19%) |
Jan 23, 2014 | 62.18 | 62.27 | 61.39 | 62.00 | 24,065,832 | -0.58(-0.93%) |
Jan 22, 2014 | 63.22 | 63.27 | 62.56 | 62.59 | 18,207,266 | -0.40(-0.63%) |
Jan 21, 2014 | 63.03 | 63.23 | 62.69 | 62.98 | 21,508,572 | -0.42(-0.67%) |
Jan 17, 2014 | 63.42 | 63.40 | 63.40 | 63.40 | 25,019,946 | +0.14(+0.22%) |
Jan 16, 2014 | 63.17 | 63.33 | 62.82 | 63.26 | 14,734,970 | +0.10(+0.16%) |
Jan 15, 2014 | 63.38 | 63.53 | 63.06 | 63.16 | 14,733,933 | -0.22(-0.34%) |
Jan 14, 2014 | 63.17 | 63.47 | 63.08 | 63.38 | 14,487,035 | +0.36(+0.58%) |
Jan 13, 2014 | 63.88 | 64.00 | 62.83 | 63.01 | 18,938,768 | -1.26(-1.96%) |
Jan 10, 2014 | 63.93 | 64.34 | 63.38 | 64.27 | 16,479,737 | +0.49(+0.76%) |
Jan 09, 2014 | 64.07 | 64.19 | 63.32 | 63.79 | 18,229,794 | -0.63(-0.97%) |
Jan 08, 2014 | 64.70 | 64.70 | 64.04 | 64.41 | 17,485,376 | -0.21(-0.33%) |
Jan 07, 2014 | 63.69 | 64.72 | 63.57 | 64.63 | 17,493,094 | +0.90(+1.41%) |
Jan 06, 2014 | 63.90 | 64.03 | 63.23 | 63.72 | 16,642,049 | +0.10(+0.15%) |
Jan 03, 2014 | 63.79 | 64.05 | 63.39 | 63.63 | 14,537,859 | -0.15(-0.24%) |
Jan 02, 2014 | 64.06 | 64.43 | 63.55 | 63.78 | 17,224,920 | -0.93(-1.43%) |
Dec 31, 2013 | 64.25 | 64.71 | 64.71 | 64.71 | 13,308,522 | +0.57(+0.89%) |
Dec 30, 2013 | 64.92 | 64.93 | 64.14 | 64.14 | 14,084,508 | -0.77(-1.18%) |
Dec 27, 2013 | 64.73 | 65.05 | 64.57 | 64.91 | 15,974,257 | +0.39(+0.60%) |
Dec 26, 2013 | 63.57 | 64.60 | 63.54 | 64.52 | 14,889,932 | +1.07(+1.69%) |
Dec 24, 2013 | 62.87 | 63.58 | 62.87 | 63.44 | 6,518,980 | +0.45(+0.72%) |
Dec 23, 2013 | 63.30 | 63.49 | 62.91 | 62.99 | 15,838,921 | -0.11(-0.17%) |
Dec 20, 2013 | 63.51 | 63.69 | 63.05 | 63.10 | 36,492,720 | -0.48(-0.75%) |
Dec 19, 2013 | 63.63 | 63.69 | 63.30 | 63.58 | 20,071,830 | -0.07(-0.11%) |
Dec 18, 2013 | 62.30 | 63.91 | 62.03 | 63.65 | 33,349,522 | +1.78(+2.88%) |
Dec 17, 2013 | 62.04 | 62.11 | 61.40 | 61.86 | 23,296,098 | -0.30(-0.48%) |
Dec 16, 2013 | 61.59 | 63.22 | 61.47 | 62.16 | 36,289,256 | +1.22(+2.00%) |
Dec 13, 2013 | 60.84 | 61.33 | 60.53 | 60.94 | 16,625,659 | -0.03(-0.05%) |
Dec 12, 2013 | 60.42 | 61.31 | 60.28 | 60.97 | 24,326,520 | +0.70(+1.17%) |
Dec 11, 2013 | 60.99 | 61.09 | 60.21 | 60.27 | 19,994,934 | -0.93(-1.51%) |
Dec 10, 2013 | 61.32 | 61.37 | 60.99 | 61.20 | 15,433,134 | -0.08(-0.14%) |
Dec 09, 2013 | 61.35 | 61.54 | 61.13 | 61.28 | 24,265,968 | +0.12(+0.20%) |
Dec 06, 2013 | 60.72 | 61.20 | 60.48 | 61.16 | 18,866,452 | +0.97(+1.61%) |
Dec 05, 2013 | 60.15 | 60.52 | 60.05 | 60.19 | 16,537,098 | -0.35(-0.57%) |
Dec 04, 2013 | 60.23 | 60.68 | 60.05 | 60.53 | 20,444,000 | +0.18(+0.30%) |
Dec 03, 2013 | 59.85 | 60.41 | 59.61 | 60.35 | 19,675,164 | +0.56(+0.93%) |
Dec 02, 2013 | 59.64 | 60.13 | 59.41 | 59.80 | 14,561,060 | +0.03(+0.04%) |
Nov 29, 2013 | 59.88 | 60.25 | 59.66 | 59.77 | 10,588,667 | -0.20(-0.34%) |
Nov 27, 2013 | 60.33 | 60.37 | 59.77 | 59.98 | 13,806,677 | -0.30(-0.50%) |
Nov 26, 2013 | 60.58 | 60.62 | 60.20 | 60.28 | 18,341,776 | -0.52(-0.86%) |
Nov 25, 2013 | 60.88 | 61.22 | 60.64 | 60.80 | 16,440,418 | +0.05(+0.08%) |
Nov 22, 2013 | 60.72 | 60.79 | 60.29 | 60.75 | 13,358,553 | +0.20(+0.34%) |
Nov 21, 2013 | 60.65 | 60.99 | 60.51 | 60.55 | 14,275,952 | +0.01(+0.01%) |
Nov 20, 2013 | 61.22 | 61.35 | 60.34 | 60.54 | 16,351,584 | -0.47(-0.78%) |
Nov 19, 2013 | 61.00 | 61.25 | 60.85 | 61.01 | 19,856,106 | -0.02(-0.03%) |
Nov 18, 2013 | 61.37 | 61.38 | 60.78 | 61.03 | 22,275,898 | +0.12(+0.19%) |
Nov 15, 2013 | 60.20 | 60.93 | 60.12 | 60.92 | 28,736,636 | +1.31(+2.20%) |
Nov 14, 2013 | 59.26 | 59.73 | 59.26 | 59.61 | 12,229,253 | +0.40(+0.68%) |
Nov 13, 2013 | 58.97 | 59.30 | 58.87 | 59.20 | 14,495,094 | -0.05(-0.09%) |
Nov 12, 2013 | 59.25 | 59.67 | 59.15 | 59.25 | 16,776,548 | -0.19(-0.31%) |
Nov 11, 2013 | 59.37 | 59.61 | 59.15 | 59.44 | 12,386,677 | +0.15(+0.25%) |
Nov 08, 2013 | 58.70 | 59.35 | 58.49 | 59.29 | 19,285,372 | +0.49(+0.84%) |
Nov 07, 2013 | 59.23 | 59.45 | 58.67 | 58.80 | 25,917,880 | -0.40(-0.68%) |
Nov 06, 2013 | 58.69 | 59.24 | 58.50 | 59.20 | 21,193,958 | +0.78(+1.34%) |
Nov 05, 2013 | 58.01 | 59.22 | 57.95 | 58.42 | 33,156,850 | -0.07(-0.12%) |
Nov 04, 2013 | 57.16 | 58.60 | 57.16 | 58.49 | 32,418,604 | +1.45(+2.54%) |
Nov 01, 2013 | 56.99 | 57.18 | 56.06 | 57.04 | 29,956,148 | +0.13(+0.22%) |
Oct 31, 2013 | 56.81 | 57.77 | 56.65 | 56.92 | 30,177,558 | +0.51(+0.91%) |
Oct 30, 2013 | 56.50 | 56.83 | 56.33 | 56.40 | 22,522,414 | -0.08(-0.13%) |
Oct 29, 2013 | 56.17 | 56.54 | 56.16 | 56.48 | 16,269,460 | +0.44(+0.79%) |
Oct 28, 2013 | 55.78 | 56.18 | 55.64 | 56.03 | 15,528,167 | +0.17(+0.30%) |
Oct 25, 2013 | 56.03 | 56.30 | 55.77 | 55.87 | 17,921,898 | -0.29(-0.51%) |
Oct 24, 2013 | 55.88 | 56.35 | 55.87 | 56.15 | 19,349,426 | +0.51(+0.92%) |
Oct 23, 2013 | 55.58 | 55.67 | 55.22 | 55.64 | 18,027,600 | -0.24(-0.42%) |
Oct 22, 2013 | 55.44 | 55.98 | 55.34 | 55.88 | 20,011,410 | +0.48(+0.86%) |
Oct 21, 2013 | 55.57 | 55.67 | 55.15 | 55.40 | 16,793,818 | -0.20(-0.37%) |
Oct 18, 2013 | 55.69 | 55.72 | 55.44 | 55.60 | 19,564,688 | +0.04(+0.08%) |
Oct 17, 2013 | 55.34 | 55.57 | 55.26 | 55.56 | 16,416,122 | +0.11(+0.19%) |
Oct 16, 2013 | 55.56 | 55.80 | 55.07 | 55.45 | 18,305,508 | +0.33(+0.60%) |
Oct 15, 2013 | 55.55 | 55.62 | 55.02 | 55.12 | 18,922,844 | -0.51(-0.92%) |
Oct 14, 2013 | 54.94 | 55.72 | 54.94 | 55.63 | 15,336,118 | +0.41(+0.75%) |
Oct 11, 2013 | 54.55 | 55.22 | 54.30 | 55.22 | 19,937,062 | +0.58(+1.06%) |
Oct 10, 2013 | 54.31 | 54.64 | 53.85 | 54.64 | 27,602,708 | +0.56(+1.03%) |
Oct 09, 2013 | 54.20 | 54.36 | 53.87 | 54.08 | 21,317,684 | -0.22(-0.41%) |
Oct 08, 2013 | 54.53 | 54.59 | 54.28 | 54.31 | 24,145,332 | -0.25(-0.45%) |
Oct 07, 2013 | 54.34 | 54.80 | 54.15 | 54.55 | 17,280,740 | -0.27(-0.49%) |
Oct 04, 2013 | 54.81 | 54.88 | 54.41 | 54.82 | 17,842,364 | +0.52(+0.96%) |
Oct 03, 2013 | 54.64 | 54.65 | 54.20 | 54.30 | 21,918,088 | -0.37(-0.67%) |
Oct 02, 2013 | 54.46 | 54.69 | 54.16 | 54.67 | 18,551,692 | +0.05(+0.09%) |
Oct 01, 2013 | 54.61 | 54.83 | 54.48 | 54.62 | 18,697,640 | -0.03(-0.05%) |
Sep 30, 2013 | 54.66 | 55.06 | 54.37 | 54.64 | 27,519,120 | -0.55(-0.99%) |
Sep 27, 2013 | 55.16 | 55.26 | 55.01 | 55.19 | 17,116,842 | -0.11(-0.20%) |
Sep 26, 2013 | 55.51 | 55.54 | 55.13 | 55.30 | 15,406,053 | -0.04(-0.08%) |
Sep 25, 2013 | 55.63 | 55.63 | 55.21 | 55.34 | 21,378,710 | -0.14(-0.25%) |
Sep 24, 2013 | 55.63 | 55.93 | 55.43 | 55.48 | 18,579,132 | -0.25(-0.44%) |
Sep 23, 2013 | 56.07 | 56.47 | 55.66 | 55.73 | 19,186,672 | -0.58(-1.03%) |
Sep 20, 2013 | 56.86 | 57.00 | 56.26 | 56.31 | 32,530,398 | -0.39(-0.69%) |
Sep 19, 2013 | 56.93 | 56.99 | 56.51 | 56.70 | 18,513,020 | -0.19(-0.33%) |
Sep 18, 2013 | 56.47 | 57.08 | 56.12 | 56.89 | 23,799,796 | +0.41(+0.72%) |
Sep 17, 2013 | 56.34 | 56.75 | 56.30 | 56.48 | 14,071,351 | +0.17(+0.30%) |
Sep 16, 2013 | 56.57 | 56.61 | 56.20 | 56.31 | 14,862,266 | +0.17(+0.31%) |
Sep 13, 2013 | 55.98 | 56.45 | 55.98 | 56.14 | 12,996,878 | +0.27(+0.48%) |
Sep 12, 2013 | 56.26 | 56.40 | 55.80 | 55.88 | 17,190,022 | -0.55(-0.97%) |
Sep 11, 2013 | 55.81 | 56.43 | 55.81 | 56.42 | 17,636,870 | +0.65(+1.16%) |
Sep 10, 2013 | 56.14 | 56.14 | 55.43 | 55.77 | 18,604,144 | -0.14(-0.25%) |
Sep 09, 2013 | 55.47 | 56.01 | 55.45 | 55.91 | 14,323,686 | +0.50(+0.91%) |
Sep 06, 2013 | 55.56 | 55.72 | 55.13 | 55.41 | 20,393,264 | -0.06(-0.11%) |
Sep 05, 2013 | 55.93 | 56.08 | 55.46 | 55.48 | 18,400,474 | -0.26(-0.47%) |
Sep 04, 2013 | 55.26 | 55.88 | 55.19 | 55.74 | 15,453,313 | +0.39(+0.70%) |
Sep 03, 2013 | 55.70 | 55.89 | 55.15 | 55.35 | 16,594,911 | -0.01(-0.01%) |
Aug 30, 2013 | 55.50 | 55.60 | 55.12 | 55.35 | 19,654,000 | -0.07(-0.13%) |
Aug 29, 2013 | 56.29 | 56.29 | 55.40 | 55.42 | 17,486,354 | -1.00(-1.77%) |
Aug 28, 2013 | 55.43 | 56.52 | 55.43 | 56.42 | 27,905,854 | +1.28(+2.33%) |
Aug 27, 2013 | 55.01 | 55.56 | 54.99 | 55.14 | 21,980,818 | -0.17(-0.31%) |
Aug 26, 2013 | 55.57 | 55.70 | 55.14 | 55.31 | 16,761,426 | -0.27(-0.49%) |
Aug 23, 2013 | 55.35 | 55.69 | 55.10 | 55.58 | 14,496,278 | +0.34(+0.62%) |
Aug 22, 2013 | 54.99 | 55.52 | 54.90 | 55.24 | 16,053,301 | +0.36(+0.65%) |
Aug 21, 2013 | 55.22 | 55.48 | 54.87 | 54.88 | 20,050,860 | -0.26(-0.47%) |
Aug 20, 2013 | 55.34 | 55.81 | 55.14 | 55.14 | 25,986,756 | -0.06(-0.10%) |
Aug 19, 2013 | 55.77 | 55.81 | 55.11 | 55.20 | 18,475,072 | -0.63(-1.13%) |
Aug 16, 2013 | 55.89 | 56.20 | 55.69 | 55.83 | 18,703,672 | -0.16(-0.28%) |
Aug 15, 2013 | 56.31 | 56.44 | 55.93 | 55.99 | 17,726,434 | -0.50(-0.89%) |
Aug 14, 2013 | 56.74 | 56.83 | 56.46 | 56.49 | 15,422,167 | -0.29(-0.50%) |
Aug 13, 2013 | 57.06 | 57.11 | 56.61 | 56.78 | 17,151,390 | -0.31(-0.55%) |
Aug 12, 2013 | 57.43 | 57.43 | 56.96 | 57.09 | 15,917,090 | -0.53(-0.91%) |
Aug 09, 2013 | 57.92 | 58.02 | 57.43 | 57.62 | 14,908,383 | -0.27(-0.47%) |
Aug 08, 2013 | 57.98 | 58.01 | 57.57 | 57.89 | 18,279,646 | +0.28(+0.48%) |
Aug 07, 2013 | 57.51 | 57.74 | 57.48 | 57.61 | 12,943,438 | -0.08(-0.14%) |
Aug 06, 2013 | 57.60 | 57.97 | 57.57 | 57.69 | 18,018,778 | -0.08(-0.13%) |
Aug 05, 2013 | 57.66 | 57.88 | 57.40 | 57.77 | 20,017,914 | -0.23(-0.39%) |
Aug 02, 2013 | 58.32 | 58.36 | 57.61 | 58.00 | 22,849,398 | -0.49(-0.84%) |
Aug 01, 2013 | 58.46 | 58.72 | 57.55 | 58.49 | 36,648,544 | -0.64(-1.09%) |
Jul 31, 2013 | 59.24 | 59.67 | 58.89 | 59.13 | 22,671,250 | -0.04(-0.06%) |
Jul 30, 2013 | 59.43 | 59.50 | 58.95 | 59.17 | 16,600,966 | -0.14(-0.23%) |
Jul 29, 2013 | 59.61 | 59.62 | 59.04 | 59.31 | 14,023,039 | -0.48(-0.80%) |
Jul 26, 2013 | 59.77 | 59.83 | 59.19 | 59.79 | 15,415,530 | -0.11(-0.19%) |
Jul 25, 2013 | 59.72 | 60.11 | 59.55 | 59.90 | 15,949,948 | -0.01(-0.02%) |
Jul 24, 2013 | 60.11 | 60.11 | 59.55 | 59.91 | 13,036,953 | -0.13(-0.22%) |
Jul 23, 2013 | 59.83 | 60.23 | 59.82 | 60.05 | 11,696,788 | +0.23(+0.39%) |
Jul 22, 2013 | 59.99 | 60.03 | 59.78 | 59.81 | 15,116,329 | -0.21(-0.36%) |
Jul 19, 2013 | 59.72 | 60.08 | 59.55 | 60.03 | 22,886,834 | +0.50(+0.84%) |
Jul 18, 2013 | 59.16 | 59.82 | 59.11 | 59.53 | 16,734,404 | +0.59(+1.00%) |
Jul 17, 2013 | 59.01 | 59.12 | 58.75 | 58.94 | 14,894,319 | +0.09(+0.16%) |
Jul 16, 2013 | 58.78 | 58.95 | 58.51 | 58.85 | 18,095,648 | +0.03(+0.05%) |
Jul 15, 2013 | 58.78 | 58.97 | 58.71 | 58.82 | 13,090,729 | -0.09(-0.16%) |
Jul 12, 2013 | 58.82 | 58.94 | 58.48 | 58.91 | 18,030,078 | +0.08(+0.14%) |
Jul 11, 2013 | 59.16 | 59.17 | 58.68 | 58.83 | 25,664,782 | +0.28(+0.48%) |
Jul 10, 2013 | 58.83 | 58.90 | 58.26 | 58.54 | 19,776,650 | -0.33(-0.56%) |
Jul 09, 2013 | 58.43 | 58.94 | 58.18 | 58.87 | 20,518,564 | +0.69(+1.18%) |
Jul 08, 2013 | 58.00 | 58.36 | 57.96 | 58.18 | 19,174,198 | +0.43(+0.74%) |
Jul 05, 2013 | 57.46 | 57.78 | 57.14 | 57.76 | 14,139,298 | +0.56(+0.97%) |
Jul 03, 2013 | 57.16 | 57.31 | 56.85 | 57.20 | 9,005,634 | +0.03(+0.06%) |
Jul 02, 2013 | 57.00 | 57.46 | 56.84 | 57.17 | 19,534,772 | +0.21(+0.38%) |
Jul 01, 2013 | 57.01 | 57.48 | 56.74 | 56.95 | 20,899,890 | -0.03(-0.06%) |
Jun 28, 2013 | 56.67 | 57.24 | 56.49 | 56.99 | 36,455,496 | +0.20(+0.34%) |
Jun 27, 2013 | 56.92 | 57.19 | 56.78 | 56.79 | 19,579,682 | +0.15(+0.27%) |
Jun 26, 2013 | 56.40 | 56.75 | 55.96 | 56.64 | 22,905,430 | +0.44(+0.77%) |
Jun 25, 2013 | 56.50 | 56.53 | 55.81 | 56.20 | 25,037,446 | +0.40(+0.71%) |
Jun 24, 2013 | 56.10 | 56.41 | 55.52 | 55.81 | 27,988,110 | -0.63(-1.12%) |
Jun 21, 2013 | 56.61 | 56.85 | 56.04 | 56.44 | 40,436,912 | +0.27(+0.48%) |
Jun 20, 2013 | 56.92 | 57.09 | 56.00 | 56.17 | 33,425,818 | -1.23(-2.14%) |
Jun 19, 2013 | 57.89 | 58.20 | 57.40 | 57.40 | 22,496,324 | -0.59(-1.01%) |
Jun 18, 2013 | 57.62 | 58.06 | 57.56 | 57.98 | 16,929,828 | +0.26(+0.46%) |
Jun 17, 2013 | 57.38 | 57.88 | 57.25 | 57.72 | 19,072,364 | +0.59(+1.03%) |
Jun 14, 2013 | 57.50 | 57.59 | 56.95 | 57.13 | 19,276,878 | -0.47(-0.82%) |
Jun 13, 2013 | 56.53 | 57.84 | 56.52 | 57.60 | 21,406,562 | +1.00(+1.77%) |
Jun 12, 2013 | 57.48 | 57.60 | 56.51 | 56.60 | 17,225,170 | -0.45(-0.80%) |
Jun 11, 2013 | 57.01 | 57.42 | 56.91 | 57.06 | 17,026,816 | -0.42(-0.72%) |
Jun 10, 2013 | 57.98 | 57.99 | 57.31 | 57.47 | 16,445,628 | -0.21(-0.36%) |
Jun 07, 2013 | 57.33 | 57.71 | 57.07 | 57.68 | 19,830,356 | +0.77(+1.35%) |
Jun 06, 2013 | 56.42 | 56.91 | 56.13 | 56.91 | 24,405,590 | +0.37(+0.65%) |
Jun 05, 2013 | 57.19 | 57.47 | 56.52 | 56.54 | 20,433,400 | -0.72(-1.26%) |
Jun 04, 2013 | 57.51 | 57.71 | 56.90 | 57.26 | 19,788,752 | -0.42(-0.73%) |