Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 56.31 | 56.03 | 56.03 | 56.03 | 1,751,601 | -0.04(-0.08%) |
Aug 28, 2014 | 55.77 | 56.24 | 55.07 | 56.07 | 2,762,135 | -0.19(-0.34%) |
Aug 27, 2014 | 55.71 | 56.41 | 55.71 | 56.26 | 1,839,162 | +0.29(+0.51%) |
Aug 26, 2014 | 56.06 | 56.22 | 55.69 | 55.98 | 1,874,650 | -0.12(-0.22%) |
Aug 25, 2014 | 56.19 | 56.38 | 55.93 | 56.10 | 2,008,269 | +0.27(+0.48%) |
Aug 22, 2014 | 55.64 | 55.98 | 55.36 | 55.83 | 1,644,846 | +0.25(+0.46%) |
Aug 21, 2014 | 54.79 | 55.91 | 54.79 | 55.57 | 1,708,574 | +0.02(+0.03%) |
Aug 20, 2014 | 54.97 | 55.70 | 54.75 | 55.56 | 2,397,596 | +0.41(+0.74%) |
Aug 19, 2014 | 54.79 | 55.36 | 54.75 | 55.15 | 2,321,701 | +0.75(+1.38%) |
Aug 18, 2014 | 54.40 | 54.58 | 54.07 | 54.40 | 1,706,327 | +0.42(+0.78%) |
Aug 15, 2014 | 54.83 | 54.83 | 53.73 | 53.98 | 2,139,216 | -0.56(-1.02%) |
Aug 14, 2014 | 54.17 | 54.55 | 53.97 | 54.54 | 1,935,411 | +0.58(+1.08%) |
Aug 13, 2014 | 53.51 | 54.33 | 53.51 | 53.95 | 1,785,195 | -0.42(-0.77%) |
Aug 12, 2014 | 54.67 | 54.71 | 54.15 | 54.37 | 1,460,452 | -0.21(-0.38%) |
Aug 11, 2014 | 54.37 | 54.86 | 54.15 | 54.58 | 2,038,169 | +0.48(+0.89%) |
Aug 08, 2014 | 53.49 | 54.08 | 53.46 | 54.10 | 2,793,171 | +0.68(+1.27%) |
Aug 07, 2014 | 54.28 | 54.34 | 53.34 | 53.42 | 3,027,996 | -0.52(-0.97%) |
Aug 06, 2014 | 53.31 | 54.14 | 53.21 | 53.94 | 2,795,371 | +0.32(+0.60%) |
Aug 05, 2014 | 53.80 | 54.11 | 53.26 | 53.62 | 3,211,346 | -0.17(-0.32%) |
Aug 04, 2014 | 53.75 | 54.04 | 53.53 | 53.80 | 2,959,153 | +0.08(+0.15%) |
Aug 01, 2014 | 54.31 | 54.88 | 53.70 | 53.72 | 4,587,970 | -1.46(-2.65%) |
Jul 31, 2014 | 55.26 | 55.77 | 54.96 | 55.18 | 3,836,038 | -0.58(-1.03%) |
Jul 30, 2014 | 55.20 | 55.91 | 54.91 | 55.76 | 4,137,782 | +0.80(+1.46%) |
Jul 29, 2014 | 54.35 | 55.27 | 54.28 | 54.96 | 3,157,005 | +0.65(+1.19%) |
Jul 28, 2014 | 54.40 | 54.55 | 54.05 | 54.31 | 2,307,568 | -0.19(-0.35%) |
Jul 25, 2014 | 53.98 | 54.56 | 53.78 | 54.50 | 2,504,525 | +0.35(+0.64%) |
Jul 24, 2014 | 53.87 | 54.55 | 53.87 | 54.15 | 2,070,236 | +0.27(+0.50%) |
Jul 23, 2014 | 53.56 | 53.94 | 53.40 | 53.88 | 3,233,023 | +0.26(+0.49%) |
Jul 22, 2014 | 53.64 | 53.98 | 53.50 | 53.62 | 3,803,970 | +0.04(+0.08%) |
Jul 21, 2014 | 53.56 | 53.84 | 53.50 | 53.58 | 2,564,023 | -0.17(-0.32%) |
Jul 18, 2014 | 53.30 | 53.75 | 53.05 | 53.75 | 3,492,582 | +0.56(+1.05%) |
Jul 17, 2014 | 52.99 | 53.68 | 52.75 | 53.19 | 8,611,161 | +0.13(+0.25%) |
Jul 16, 2014 | 53.39 | 53.59 | 52.76 | 53.06 | 5,371,103 | -0.17(-0.31%) |
Jul 15, 2014 | 52.80 | 53.46 | 52.66 | 53.23 | 7,774,859 | +0.80(+1.53%) |
Jul 14, 2014 | 52.45 | 52.65 | 51.80 | 52.43 | 4,864,599 | +0.45(+0.87%) |
Jul 11, 2014 | 50.89 | 52.07 | 50.46 | 51.97 | 6,938,799 | +1.12(+2.19%) |
Jul 10, 2014 | 51.00 | 51.21 | 50.76 | 50.86 | 2,980,941 | -0.75(-1.45%) |
Jul 09, 2014 | 51.95 | 52.00 | 51.24 | 51.61 | 3,604,456 | -0.11(-0.22%) |
Jul 08, 2014 | 51.69 | 52.27 | 51.60 | 51.72 | 5,260,417 | +0.05(+0.10%) |
Jul 07, 2014 | 51.75 | 52.02 | 51.36 | 51.67 | 6,539,279 | -0.08(-0.15%) |
Jul 03, 2014 | 50.57 | 51.75 | 51.75 | 51.75 | 5,073,588 | +1.35(+2.68%) |
Jul 02, 2014 | 50.44 | 50.75 | 50.09 | 50.40 | 2,937,780 | -0.07(-0.14%) |
Jul 01, 2014 | 50.18 | 50.81 | 50.09 | 50.46 | 4,006,938 | +0.44(+0.87%) |
Jun 30, 2014 | 50.06 | 50.22 | 49.79 | 50.03 | 4,419,762 | -0.06(-0.12%) |
Jun 27, 2014 | 49.56 | 50.44 | 48.98 | 50.09 | 9,150,289 | +0.65(+1.32%) |
Jun 26, 2014 | 49.26 | 49.59 | 47.91 | 49.44 | 22,016,216 | -3.85(-7.22%) |
Jun 25, 2014 | 53.23 | 53.57 | 52.80 | 53.28 | 5,306,636 | +0.41(+0.78%) |
Jun 24, 2014 | 52.78 | 53.55 | 52.76 | 52.87 | 3,913,983 | -0.30(-0.56%) |
Jun 23, 2014 | 52.50 | 53.67 | 52.40 | 53.17 | 4,915,911 | +0.79(+1.51%) |
Jun 20, 2014 | 52.91 | 53.05 | 52.22 | 52.37 | 7,285,369 | -0.53(-1.01%) |
Jun 19, 2014 | 53.34 | 53.53 | 52.61 | 52.91 | 3,880,190 | -0.81(-1.51%) |
Jun 18, 2014 | 52.88 | 53.77 | 52.84 | 53.72 | 2,959,839 | +0.92(+1.75%) |
Jun 17, 2014 | 52.44 | 52.97 | 52.44 | 52.79 | 1,944,468 | +0.19(+0.36%) |
Jun 16, 2014 | 52.59 | 52.91 | 52.38 | 52.60 | 3,295,335 | +0.09(+0.17%) |
Jun 13, 2014 | 52.87 | 52.97 | 52.26 | 52.51 | 3,870,193 | -0.21(-0.40%) |
Jun 12, 2014 | 52.93 | 53.22 | 52.71 | 52.72 | 2,116,329 | -0.25(-0.48%) |
Jun 11, 2014 | 53.29 | 53.56 | 52.78 | 52.98 | 2,020,913 | -0.45(-0.85%) |
Jun 10, 2014 | 53.95 | 54.09 | 53.39 | 53.43 | 3,056,742 | -0.55(-1.02%) |
Jun 06, 2014 | 53.65 | 54.18 | 53.49 | 53.98 | 1,734,533 | +0.51(+0.95%) |
Jun 05, 2014 | 53.32 | 53.51 | 52.78 | 53.47 | 2,533,961 | +0.19(+0.36%) |
Jun 04, 2014 | 52.96 | 53.48 | 52.95 | 53.28 | 1,673,259 | +0.11(+0.21%) |
Jun 03, 2014 | 52.93 | 53.21 | 52.71 | 53.17 | 2,355,453 | +0.01(+0.02%) |
Jun 02, 2014 | 53.27 | 53.49 | 52.98 | 53.16 | 2,115,673 | +0.10(+0.20%) |
May 30, 2014 | 53.19 | 53.19 | 52.57 | 53.05 | 3,065,503 | -0.12(-0.23%) |
May 29, 2014 | 52.86 | 53.35 | 52.81 | 53.18 | 2,156,675 | +0.42(+0.79%) |
May 28, 2014 | 53.56 | 53.62 | 52.73 | 52.76 | 4,813,739 | -0.82(-1.53%) |
May 27, 2014 | 53.84 | 53.90 | 53.49 | 53.58 | 1,615,824 | +0.08(+0.15%) |
May 23, 2014 | 53.57 | 53.50 | 53.50 | 53.50 | 1,549,511 | -0.04(-0.07%) |
May 22, 2014 | 53.53 | 53.71 | 53.31 | 53.54 | 1,820,224 | +0.34(+0.63%) |
May 21, 2014 | 53.66 | 53.90 | 52.62 | 53.20 | 4,089,302 | -0.57(-1.05%) |
May 20, 2014 | 54.26 | 54.31 | 53.69 | 53.77 | 2,377,144 | -0.64(-1.17%) |
May 19, 2014 | 54.24 | 54.49 | 54.15 | 54.41 | 1,827,053 | -0.10(-0.19%) |
May 16, 2014 | 54.34 | 54.62 | 54.28 | 54.51 | 2,799,417 | +0.19(+0.35%) |
May 15, 2014 | 54.28 | 54.38 | 53.71 | 54.32 | 2,710,077 | -0.10(-0.19%) |
May 14, 2014 | 54.40 | 54.65 | 54.18 | 54.42 | 4,785,965 | +0.10(+0.18%) |
May 13, 2014 | 54.72 | 54.83 | 54.31 | 54.33 | 3,217,418 | -0.45(-0.83%) |
May 12, 2014 | 53.91 | 54.96 | 53.75 | 54.78 | 3,843,704 | +1.33(+2.48%) |
May 09, 2014 | 52.88 | 53.60 | 52.82 | 53.46 | 6,208,502 | +0.37(+0.69%) |
May 08, 2014 | 53.06 | 53.47 | 52.79 | 53.09 | 4,294,945 | -0.10(-0.18%) |
May 07, 2014 | 53.58 | 53.66 | 52.85 | 53.19 | 3,123,366 | -0.21(-0.39%) |
May 06, 2014 | 53.80 | 54.06 | 53.39 | 53.39 | 2,195,074 | -0.65(-1.21%) |
May 05, 2014 | 54.07 | 54.23 | 53.57 | 54.05 | 2,026,059 | -0.14(-0.26%) |
May 02, 2014 | 54.21 | 54.41 | 54.03 | 54.19 | 3,190,574 | +0.04(+0.08%) |
May 01, 2014 | 54.38 | 54.38 | 53.90 | 54.14 | 3,019,794 | -0.03(-0.05%) |
Apr 30, 2014 | 54.21 | 54.41 | 53.80 | 54.17 | 2,846,718 | -0.09(-0.16%) |
Apr 29, 2014 | 54.97 | 54.97 | 54.21 | 54.26 | 2,726,449 | -0.40(-0.73%) |
Apr 28, 2014 | 54.57 | 54.77 | 54.37 | 54.66 | 4,169,589 | +0.18(+0.34%) |
Apr 25, 2014 | 54.68 | 54.76 | 54.34 | 54.48 | 3,105,698 | -0.31(-0.56%) |
Apr 24, 2014 | 55.05 | 55.35 | 54.63 | 54.78 | 3,122,996 | -0.08(-0.14%) |
Apr 23, 2014 | 55.43 | 55.84 | 54.76 | 54.86 | 3,459,248 | -0.31(-0.55%) |
Apr 22, 2014 | 55.77 | 55.77 | 55.01 | 55.16 | 3,181,285 | -0.36(-0.64%) |
Apr 21, 2014 | 55.70 | 55.90 | 55.38 | 55.52 | 2,892,740 | -0.02(-0.03%) |
Apr 17, 2014 | 56.31 | 55.54 | 55.54 | 55.54 | 3,620,419 | -0.73(-1.30%) |
Apr 16, 2014 | 56.51 | 56.79 | 56.17 | 56.27 | 3,123,163 | +0.22(+0.39%) |
Apr 15, 2014 | 56.14 | 56.44 | 55.30 | 56.05 | 3,249,958 | -0.10(-0.17%) |
Apr 14, 2014 | 56.18 | 56.46 | 55.87 | 56.15 | 2,722,285 | +0.59(+1.07%) |
Apr 11, 2014 | 55.02 | 56.00 | 55.02 | 55.56 | 4,770,085 | +0.00(+0.00%) |
Apr 10, 2014 | 55.42 | 56.57 | 55.02 | 55.56 | 13,846,809 | -3.65(-6.17%) |
Apr 09, 2014 | 59.31 | 59.46 | 58.64 | 59.21 | 5,366,002 | +0.13(+0.22%) |
Apr 08, 2014 | 58.66 | 59.67 | 58.66 | 59.08 | 3,252,694 | +0.34(+0.58%) |
Apr 07, 2014 | 60.12 | 60.35 | 58.71 | 58.74 | 3,050,160 | -1.61(-2.67%) |
Apr 04, 2014 | 61.03 | 61.89 | 60.31 | 60.35 | 3,706,582 | -0.51(-0.83%) |
Apr 03, 2014 | 60.62 | 61.02 | 60.51 | 60.86 | 1,890,372 | +0.32(+0.53%) |
Apr 02, 2014 | 60.47 | 60.67 | 60.12 | 60.54 | 2,117,559 | +0.04(+0.07%) |
Apr 01, 2014 | 60.16 | 60.88 | 59.87 | 60.49 | 2,058,636 | +0.51(+0.84%) |
Mar 31, 2014 | 59.97 | 60.40 | 59.59 | 59.99 | 1,883,445 | +0.32(+0.54%) |
Mar 28, 2014 | 58.90 | 59.68 | 58.82 | 59.66 | 1,630,787 | +0.89(+1.51%) |
Mar 27, 2014 | 58.56 | 58.96 | 58.42 | 58.77 | 1,382,574 | +0.14(+0.24%) |
Mar 26, 2014 | 59.08 | 59.33 | 58.57 | 58.63 | 2,048,198 | -0.42(-0.71%) |
Mar 25, 2014 | 58.95 | 59.23 | 58.71 | 59.05 | 1,771,586 | +0.41(+0.70%) |
Mar 24, 2014 | 59.05 | 59.29 | 58.41 | 58.64 | 1,998,253 | -0.25(-0.43%) |
Mar 21, 2014 | 59.65 | 59.65 | 58.67 | 58.90 | 4,173,832 | -0.23(-0.39%) |
Mar 20, 2014 | 58.92 | 59.39 | 58.87 | 59.13 | 1,521,824 | -0.07(-0.11%) |
Mar 19, 2014 | 59.64 | 59.82 | 58.79 | 59.19 | 2,427,810 | -0.37(-0.61%) |
Mar 18, 2014 | 59.50 | 59.72 | 59.40 | 59.56 | 2,109,771 | +0.18(+0.31%) |
Mar 17, 2014 | 59.75 | 59.93 | 58.90 | 59.38 | 3,595,727 | -0.17(-0.29%) |
Mar 14, 2014 | 59.55 | 60.25 | 59.51 | 59.55 | 2,889,560 | -0.20(-0.34%) |
Mar 13, 2014 | 60.61 | 60.61 | 59.61 | 59.75 | 2,490,901 | -0.57(-0.94%) |
Mar 12, 2014 | 60.06 | 60.39 | 60.05 | 60.32 | 1,917,162 | -0.10(-0.16%) |
Mar 11, 2014 | 60.46 | 60.67 | 60.33 | 60.41 | 3,088,030 | -0.15(-0.24%) |
Mar 10, 2014 | 60.43 | 60.78 | 60.16 | 60.56 | 4,980,433 | +0.26(+0.43%) |
Mar 07, 2014 | 59.78 | 60.75 | 59.74 | 60.30 | 3,866,454 | +0.78(+1.32%) |
Mar 06, 2014 | 59.33 | 59.91 | 59.30 | 59.52 | 3,565,854 | -0.44(-0.74%) |
Mar 05, 2014 | 59.45 | 60.03 | 59.25 | 59.96 | 2,594,977 | +0.65(+1.10%) |
Mar 04, 2014 | 59.64 | 59.69 | 59.24 | 59.31 | 2,618,148 | +0.14(+0.24%) |
Mar 03, 2014 | 58.74 | 59.45 | 58.58 | 59.17 | 2,311,312 | +0.03(+0.06%) |
Feb 28, 2014 | 58.97 | 59.34 | 58.60 | 59.13 | 2,927,467 | +0.37(+0.62%) |
Feb 27, 2014 | 58.94 | 59.45 | 58.31 | 58.77 | 4,514,813 | -0.65(-1.09%) |
Feb 26, 2014 | 58.74 | 59.68 | 58.72 | 59.41 | 4,190,697 | +0.83(+1.41%) |
Feb 25, 2014 | 57.78 | 58.74 | 57.41 | 58.58 | 6,662,738 | +1.05(+1.82%) |
Feb 24, 2014 | 56.78 | 57.67 | 56.66 | 57.54 | 2,394,497 | +0.87(+1.54%) |
Feb 21, 2014 | 56.62 | 56.92 | 56.20 | 56.66 | 2,883,345 | -0.12(-0.22%) |
Feb 20, 2014 | 57.32 | 57.68 | 56.65 | 56.79 | 2,629,996 | -0.31(-0.55%) |
Feb 19, 2014 | 57.00 | 57.47 | 56.73 | 57.10 | 2,478,795 | -0.17(-0.30%) |
Feb 18, 2014 | 57.61 | 57.76 | 57.08 | 57.27 | 2,538,737 | -0.24(-0.41%) |
Feb 14, 2014 | 56.45 | 57.51 | 57.51 | 57.51 | 2,896,129 | +0.90(+1.59%) |
Feb 13, 2014 | 56.20 | 57.00 | 55.84 | 56.61 | 3,277,667 | +0.30(+0.53%) |
Feb 12, 2014 | 56.13 | 56.59 | 55.87 | 56.32 | 3,224,755 | +0.31(+0.54%) |
Feb 11, 2014 | 56.31 | 56.37 | 55.84 | 56.01 | 2,619,802 | -0.06(-0.11%) |
Feb 10, 2014 | 55.90 | 56.67 | 55.80 | 56.07 | 3,060,850 | +0.17(+0.31%) |
Feb 07, 2014 | 55.89 | 56.28 | 55.17 | 55.90 | 3,164,444 | +0.10(+0.17%) |
Feb 06, 2014 | 55.00 | 56.01 | 55.00 | 55.80 | 3,506,472 | +0.83(+1.51%) |
Feb 05, 2014 | 55.52 | 55.62 | 54.84 | 54.97 | 2,580,617 | -0.59(-1.07%) |
Feb 04, 2014 | 54.93 | 55.89 | 54.79 | 55.57 | 3,398,454 | +0.92(+1.68%) |
Feb 03, 2014 | 56.16 | 56.16 | 54.16 | 54.65 | 3,495,848 | -1.02(-1.83%) |
Jan 31, 2014 | 55.30 | 56.23 | 55.16 | 55.67 | 2,421,984 | -0.22(-0.39%) |
Jan 30, 2014 | 56.45 | 56.73 | 55.80 | 55.89 | 2,957,949 | -0.22(-0.39%) |
Jan 29, 2014 | 56.57 | 56.57 | 55.83 | 56.11 | 3,571,137 | -0.65(-1.14%) |
Jan 28, 2014 | 56.08 | 56.93 | 56.06 | 56.75 | 3,297,978 | +0.67(+1.20%) |
Jan 27, 2014 | 56.45 | 56.83 | 56.08 | 56.08 | 2,547,067 | -0.24(-0.42%) |
Jan 24, 2014 | 56.95 | 57.40 | 56.31 | 56.32 | 3,543,077 | -0.94(-1.64%) |
Jan 23, 2014 | 56.70 | 57.49 | 56.67 | 57.26 | 3,796,323 | +0.47(+0.83%) |
Jan 22, 2014 | 57.69 | 57.74 | 56.46 | 56.79 | 4,993,889 | -0.80(-1.39%) |
Jan 21, 2014 | 58.01 | 58.05 | 57.20 | 57.59 | 3,920,774 | +0.00(+0.00%) |
Jan 17, 2014 | 58.42 | 57.59 | 57.59 | 57.59 | 4,729,966 | -0.96(-1.64%) |
Jan 16, 2014 | 58.45 | 58.71 | 57.60 | 58.55 | 3,930,045 | -0.17(-0.28%) |
Jan 15, 2014 | 58.15 | 58.80 | 57.78 | 58.71 | 4,037,246 | +0.57(+0.97%) |
Jan 14, 2014 | 59.54 | 59.61 | 58.15 | 58.15 | 6,417,128 | -1.40(-2.36%) |
Jan 13, 2014 | 60.60 | 60.95 | 59.29 | 59.55 | 5,671,361 | -1.43(-2.34%) |
Jan 10, 2014 | 60.96 | 61.12 | 60.39 | 60.98 | 7,194,782 | +0.17(+0.27%) |
Jan 09, 2014 | 62.97 | 63.00 | 60.01 | 60.81 | 20,106,744 | -8.66(-12.46%) |
Jan 08, 2014 | 69.92 | 69.94 | 68.88 | 69.47 | 4,445,559 | +0.41(+0.59%) |
Jan 07, 2014 | 68.66 | 69.77 | 68.22 | 69.06 | 2,128,849 | +0.05(+0.08%) |
Jan 06, 2014 | 69.93 | 70.36 | 68.80 | 69.01 | 2,505,946 | -1.16(-1.65%) |
Jan 03, 2014 | 69.89 | 70.47 | 69.40 | 70.17 | 1,605,352 | +0.39(+0.56%) |
Jan 02, 2014 | 69.91 | 70.11 | 69.33 | 69.78 | 1,739,918 | -0.24(-0.34%) |
Dec 31, 2013 | 69.99 | 70.01 | 70.01 | 70.01 | 774,526 | +0.15(+0.21%) |
Dec 30, 2013 | 69.47 | 69.98 | 68.93 | 69.86 | 1,012,512 | +0.71(+1.02%) |
Dec 27, 2013 | 69.65 | 69.74 | 69.01 | 69.16 | 796,410 | -0.18(-0.26%) |
Dec 26, 2013 | 68.69 | 69.72 | 68.69 | 69.34 | 1,187,976 | +0.77(+1.12%) |
Dec 24, 2013 | 68.29 | 69.18 | 68.16 | 68.57 | 899,377 | +0.20(+0.29%) |
Dec 23, 2013 | 68.07 | 68.63 | 67.61 | 68.37 | 1,133,534 | +0.88(+1.30%) |
Dec 20, 2013 | 67.45 | 68.19 | 66.79 | 67.49 | 4,221,645 | -0.10(-0.14%) |
Dec 19, 2013 | 68.06 | 68.30 | 66.94 | 67.59 | 2,627,723 | -0.82(-1.20%) |
Dec 18, 2013 | 67.44 | 68.53 | 67.12 | 68.41 | 1,967,879 | +1.32(+1.96%) |
Dec 17, 2013 | 67.06 | 67.48 | 66.35 | 67.09 | 1,456,069 | +0.12(+0.18%) |
Dec 16, 2013 | 66.73 | 67.61 | 66.73 | 66.97 | 1,428,803 | +0.25(+0.38%) |
Dec 13, 2013 | 67.44 | 67.99 | 66.66 | 66.72 | 1,268,602 | +0.00(+0.00%) |
Dec 12, 2013 | 66.87 | 67.43 | 66.46 | 66.72 | 1,246,168 | -0.63(-0.93%) |
Dec 11, 2013 | 68.00 | 68.39 | 67.31 | 67.34 | 1,333,314 | -0.67(-0.99%) |
Dec 10, 2013 | 67.33 | 68.54 | 67.33 | 68.02 | 1,785,647 | +0.29(+0.42%) |
Dec 09, 2013 | 68.11 | 68.41 | 67.65 | 67.73 | 1,695,853 | -0.39(-0.58%) |
Dec 06, 2013 | 67.97 | 68.24 | 67.41 | 68.12 | 0 | +0.82(+1.22%) |
Dec 05, 2013 | 67.15 | 67.68 | 67.15 | 67.30 | 0 | +0.14(+0.21%) |
Dec 04, 2013 | 67.51 | 68.40 | 66.76 | 67.16 | 2,332,420 | -0.97(-1.42%) |
Dec 03, 2013 | 67.49 | 68.18 | 67.24 | 68.13 | 2,061,083 | +0.12(+0.18%) |
Dec 02, 2013 | 68.21 | 68.63 | 67.67 | 68.01 | 1,552,207 | -0.03(-0.04%) |
Nov 29, 2013 | 68.40 | 68.77 | 67.75 | 68.03 | 0 | -0.24(-0.34%) |
Nov 27, 2013 | 68.33 | 68.77 | 67.90 | 68.27 | 0 | -0.24(-0.36%) |
Nov 26, 2013 | 67.78 | 68.77 | 67.62 | 68.51 | 1,739,427 | +0.75(+1.11%) |
Nov 25, 2013 | 68.27 | 68.36 | 67.52 | 67.76 | 1,672,857 | +0.23(+0.34%) |
Nov 22, 2013 | 67.00 | 67.64 | 66.61 | 67.54 | 0 | +0.54(+0.81%) |
Nov 21, 2013 | 66.95 | 67.39 | 66.32 | 67.00 | 1,329,274 | +0.41(+0.62%) |
Nov 20, 2013 | 67.72 | 67.72 | 66.46 | 66.59 | 0 | -0.71(-1.06%) |
Nov 19, 2013 | 67.04 | 67.80 | 66.78 | 67.30 | 1,145,029 | +0.01(+0.01%) |
Nov 18, 2013 | 68.25 | 68.25 | 67.06 | 67.29 | 1,382,438 | -0.85(-1.25%) |
Nov 15, 2013 | 67.94 | 68.27 | 67.64 | 68.15 | 0 | +0.05(+0.08%) |
Nov 14, 2013 | 68.36 | 68.48 | 67.75 | 68.09 | 1,235,687 | -0.05(-0.08%) |
Nov 13, 2013 | 66.55 | 68.83 | 66.39 | 68.15 | 2,262,078 | +1.52(+2.28%) |
Nov 12, 2013 | 66.72 | 67.34 | 66.39 | 66.63 | 0 | -0.12(-0.18%) |
Nov 11, 2013 | 66.05 | 66.80 | 65.86 | 66.75 | 0 | +0.70(+1.06%) |
Nov 08, 2013 | 65.63 | 66.11 | 65.43 | 66.05 | 0 | +0.24(+0.36%) |
Nov 07, 2013 | 66.45 | 67.33 | 65.57 | 65.82 | 2,242,949 | -0.44(-0.67%) |
Nov 06, 2013 | 66.87 | 67.33 | 65.62 | 66.26 | 2,571,499 | -1.19(-1.77%) |
Nov 05, 2013 | 67.06 | 67.92 | 66.37 | 67.46 | 1,749,229 | +0.33(+0.49%) |
Nov 04, 2013 | 66.97 | 67.34 | 66.33 | 67.13 | 1,380,681 | +0.07(+0.10%) |
Nov 01, 2013 | 67.61 | 67.92 | 66.61 | 67.06 | 0 | -0.36(-0.53%) |
Oct 31, 2013 | 67.52 | 67.81 | 66.98 | 67.41 | 0 | -0.16(-0.23%) |
Oct 30, 2013 | 67.06 | 68.10 | 66.73 | 67.57 | 1,802,700 | +0.05(+0.08%) |
Oct 29, 2013 | 66.85 | 67.68 | 66.82 | 67.52 | 1,764,774 | +0.68(+1.02%) |
Oct 28, 2013 | 66.89 | 67.26 | 66.51 | 66.84 | 960,492 | -0.08(-0.12%) |
Oct 25, 2013 | 67.21 | 67.21 | 66.70 | 66.92 | 0 | -0.03(-0.04%) |
Oct 24, 2013 | 67.11 | 67.36 | 66.80 | 66.94 | 1,065,389 | -0.08(-0.12%) |
Oct 23, 2013 | 66.67 | 67.22 | 66.59 | 67.02 | 1,019,400 | +0.10(+0.14%) |
Oct 22, 2013 | 67.34 | 67.47 | 66.71 | 66.93 | 1,622,302 | -0.03(-0.05%) |
Oct 21, 2013 | 66.59 | 67.21 | 66.54 | 66.96 | 1,044,892 | +0.39(+0.59%) |
Oct 18, 2013 | 67.05 | 67.10 | 66.49 | 66.57 | 2,317,717 | -0.24(-0.37%) |
Oct 17, 2013 | 67.00 | 67.33 | 66.60 | 66.81 | 1,385,813 | -0.43(-0.64%) |
Oct 16, 2013 | 67.03 | 67.31 | 66.70 | 67.24 | 1,164,433 | +0.79(+1.19%) |
Oct 15, 2013 | 67.14 | 67.48 | 66.20 | 66.45 | 1,122,882 | -0.92(-1.37%) |
Oct 14, 2013 | 67.18 | 67.55 | 66.73 | 67.37 | 855,162 | -0.05(-0.08%) |
Oct 11, 2013 | 66.23 | 67.61 | 66.23 | 67.42 | 0 | +0.67(+1.01%) |
Oct 10, 2013 | 66.04 | 66.96 | 65.91 | 66.75 | 1,205,934 | +1.40(+2.15%) |
Oct 09, 2013 | 66.36 | 66.36 | 65.25 | 65.35 | 1,655,055 | -0.78(-1.19%) |
Oct 08, 2013 | 66.77 | 67.05 | 66.12 | 66.13 | 1,516,411 | -0.71(-1.06%) |
Oct 07, 2013 | 67.28 | 67.47 | 66.73 | 66.84 | 1,430,313 | -1.14(-1.68%) |
Oct 04, 2013 | 67.39 | 68.08 | 67.07 | 67.98 | 0 | +0.50(+0.74%) |
Oct 03, 2013 | 67.76 | 68.01 | 67.16 | 67.48 | 1,470,517 | -0.58(-0.85%) |
Oct 02, 2013 | 67.54 | 68.32 | 67.38 | 68.06 | 1,379,949 | +0.21(+0.31%) |
Oct 01, 2013 | 67.38 | 68.23 | 67.13 | 67.85 | 1,460,750 | +0.40(+0.59%) |
Sep 30, 2013 | 66.66 | 67.72 | 66.63 | 67.45 | 1,482,402 | +0.11(+0.17%) |
Sep 27, 2013 | 67.34 | 67.79 | 67.05 | 67.34 | 0 | -0.27(-0.40%) |
Sep 26, 2013 | 68.70 | 68.77 | 67.15 | 67.61 | 4,978,875 | +2.89(+4.47%) |
Sep 25, 2013 | 65.04 | 65.47 | 64.33 | 64.71 | 2,877,621 | -0.51(-0.79%) |
Sep 24, 2013 | 65.19 | 65.56 | 64.18 | 65.23 | 2,281,587 | +0.53(+0.82%) |
Sep 23, 2013 | 62.83 | 65.55 | 62.67 | 64.69 | 2,187,238 | -1.11(-1.68%) |
Sep 20, 2013 | 66.12 | 66.82 | 65.50 | 65.80 | 0 | -0.10(-0.16%) |
Sep 19, 2013 | 66.23 | 66.56 | 65.72 | 65.91 | 2,486,878 | -1.20(-1.79%) |
Sep 18, 2013 | 66.28 | 67.40 | 65.64 | 67.11 | 2,152,518 | +1.00(+1.52%) |
Sep 17, 2013 | 65.11 | 66.56 | 65.11 | 66.11 | 2,175,886 | +1.14(+1.76%) |
Sep 16, 2013 | 64.95 | 65.10 | 64.34 | 64.96 | 0 | +0.77(+1.20%) |
Sep 13, 2013 | 63.21 | 64.48 | 63.14 | 64.20 | 0 | +1.33(+2.12%) |
Sep 12, 2013 | 62.93 | 63.26 | 62.57 | 62.86 | 1,601,391 | -0.17(-0.26%) |
Sep 11, 2013 | 62.61 | 63.26 | 62.31 | 63.03 | 2,218,128 | +0.44(+0.71%) |
Sep 10, 2013 | 63.65 | 63.88 | 62.46 | 62.58 | 2,071,394 | -0.58(-0.92%) |
Sep 09, 2013 | 62.71 | 63.66 | 62.60 | 63.17 | 2,727,962 | +0.53(+0.85%) |
Sep 06, 2013 | 63.67 | 63.67 | 62.47 | 62.64 | 0 | -0.73(-1.16%) |
Sep 05, 2013 | 63.23 | 63.65 | 62.92 | 63.37 | 2,282,252 | +0.28(+0.44%) |
Sep 04, 2013 | 64.08 | 64.35 | 62.54 | 63.09 | 2,930,781 | -1.22(-1.90%) |