Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 67.23 | 67.28 | 65.93 | 65.93 | 3,911,380 | -1.67(-2.48%) |
Jul 30, 2014 | 67.53 | 67.80 | 67.15 | 67.60 | 3,385,772 | +0.31(+0.46%) |
Jul 29, 2014 | 67.58 | 67.89 | 67.28 | 67.29 | 2,581,016 | -0.28(-0.42%) |
Jul 28, 2014 | 68.88 | 69.22 | 67.27 | 67.58 | 2,879,492 | -0.10(-0.15%) |
Jul 25, 2014 | 68.06 | 68.40 | 67.61 | 67.67 | 3,534,570 | -0.62(-0.91%) |
Jul 24, 2014 | 68.41 | 68.47 | 68.11 | 68.30 | 4,367,516 | +0.34(+0.50%) |
Jul 23, 2014 | 68.24 | 68.29 | 67.92 | 67.96 | 3,439,944 | -0.11(-0.16%) |
Jul 22, 2014 | 67.89 | 68.29 | 67.87 | 68.06 | 4,785,206 | +0.17(+0.24%) |
Jul 21, 2014 | 68.23 | 68.31 | 67.78 | 67.90 | 4,337,914 | -0.31(-0.45%) |
Jul 18, 2014 | 69.36 | 69.54 | 68.01 | 68.21 | 7,683,695 | -0.17(-0.24%) |
Jul 17, 2014 | 69.68 | 69.85 | 68.30 | 68.37 | 4,926,366 | -1.57(-2.24%) |
Jul 16, 2014 | 70.49 | 70.58 | 69.67 | 69.94 | 4,049,894 | -0.43(-0.61%) |
Jul 15, 2014 | 69.95 | 70.77 | 69.90 | 70.37 | 3,654,754 | +0.74(+1.06%) |
Jul 14, 2014 | 70.15 | 70.37 | 69.53 | 69.63 | 3,147,149 | +0.04(+0.06%) |
Jul 11, 2014 | 69.43 | 69.69 | 69.06 | 69.59 | 2,333,998 | +0.22(+0.32%) |
Jul 10, 2014 | 68.83 | 69.69 | 68.79 | 69.37 | 2,897,628 | -0.58(-0.83%) |
Jul 09, 2014 | 69.75 | 70.41 | 69.36 | 69.95 | 3,345,654 | +0.96(+1.39%) |
Jul 08, 2014 | 69.03 | 69.30 | 68.70 | 68.98 | 3,185,969 | -0.28(-0.41%) |
Jul 07, 2014 | 69.88 | 70.12 | 69.03 | 69.27 | 3,018,283 | -1.14(-1.62%) |
Jul 03, 2014 | 69.79 | 70.41 | 70.41 | 70.41 | 3,392,099 | +1.12(+1.61%) |
Jul 02, 2014 | 69.03 | 69.36 | 68.92 | 69.29 | 3,414,861 | +0.48(+0.70%) |
Jul 01, 2014 | 68.89 | 69.23 | 68.69 | 68.81 | 3,924,296 | +0.35(+0.51%) |
Jun 30, 2014 | 68.79 | 68.86 | 68.36 | 68.46 | 2,834,259 | -0.34(-0.49%) |
Jun 27, 2014 | 67.19 | 68.95 | 67.19 | 68.80 | 3,285,465 | +0.43(+0.63%) |
Jun 26, 2014 | 68.17 | 68.39 | 67.58 | 68.37 | 2,385,620 | +0.13(+0.19%) |
Jun 25, 2014 | 68.08 | 68.45 | 67.92 | 68.24 | 3,082,093 | -0.10(-0.15%) |
Jun 24, 2014 | 69.08 | 69.39 | 68.31 | 68.34 | 4,268,844 | -0.86(-1.25%) |
Jun 23, 2014 | 68.94 | 69.27 | 68.59 | 69.20 | 3,761,235 | +0.05(+0.07%) |
Jun 20, 2014 | 68.30 | 69.53 | 68.28 | 69.15 | 7,505,571 | +1.19(+1.74%) |
Jun 19, 2014 | 67.94 | 68.15 | 67.42 | 67.96 | 4,651,102 | +0.29(+0.43%) |
Jun 18, 2014 | 66.99 | 67.75 | 66.47 | 67.67 | 7,022,147 | +0.62(+0.93%) |
Jun 17, 2014 | 66.99 | 67.59 | 66.95 | 67.05 | 6,749,718 | -0.12(-0.17%) |
Jun 16, 2014 | 66.62 | 67.47 | 66.43 | 67.17 | 3,945,588 | +0.47(+0.71%) |
Jun 13, 2014 | 67.06 | 67.17 | 66.41 | 66.70 | 3,933,107 | -0.38(-0.57%) |
Jun 12, 2014 | 66.81 | 67.35 | 66.81 | 67.08 | 3,523,787 | +0.08(+0.12%) |
Jun 11, 2014 | 67.61 | 67.61 | 66.56 | 67.00 | 4,070,105 | -0.73(-1.08%) |
Jun 10, 2014 | 67.81 | 67.93 | 67.53 | 67.72 | 3,043,009 | +0.75(+1.13%) |
Jun 06, 2014 | 66.23 | 67.12 | 66.12 | 66.97 | 3,203,769 | +0.81(+1.23%) |
Jun 05, 2014 | 65.40 | 66.28 | 65.32 | 66.16 | 2,519,535 | +0.53(+0.81%) |
Jun 04, 2014 | 65.22 | 65.71 | 65.15 | 65.63 | 2,526,877 | +0.33(+0.51%) |
Jun 03, 2014 | 65.04 | 65.54 | 64.74 | 65.30 | 2,908,527 | +0.12(+0.19%) |
Jun 02, 2014 | 65.41 | 65.50 | 64.82 | 65.17 | 2,961,391 | -0.22(-0.33%) |
May 30, 2014 | 65.19 | 65.68 | 65.15 | 65.39 | 2,925,487 | +0.14(+0.22%) |
May 29, 2014 | 65.14 | 65.40 | 64.79 | 65.25 | 2,970,487 | +0.14(+0.22%) |
May 28, 2014 | 64.63 | 65.38 | 64.59 | 65.11 | 3,546,370 | +0.66(+1.03%) |
May 27, 2014 | 63.98 | 64.82 | 63.95 | 64.44 | 2,447,363 | +0.46(+0.73%) |
May 23, 2014 | 63.35 | 63.98 | 63.98 | 63.98 | 2,053,477 | +0.27(+0.43%) |
May 22, 2014 | 63.41 | 63.89 | 63.41 | 63.70 | 1,079,343 | +0.16(+0.25%) |
May 21, 2014 | 62.83 | 63.65 | 62.74 | 63.55 | 2,208,247 | +0.99(+1.58%) |
May 20, 2014 | 63.07 | 63.20 | 62.44 | 62.56 | 2,326,923 | -0.51(-0.81%) |
May 19, 2014 | 62.74 | 63.12 | 62.66 | 63.07 | 2,731,678 | +0.27(+0.44%) |
May 16, 2014 | 63.17 | 63.22 | 62.30 | 62.80 | 4,011,711 | -0.54(-0.85%) |
May 15, 2014 | 62.98 | 63.35 | 62.45 | 63.34 | 4,047,189 | +0.21(+0.33%) |
May 14, 2014 | 64.05 | 64.27 | 63.04 | 63.13 | 3,160,972 | -1.11(-1.73%) |
May 13, 2014 | 64.45 | 64.62 | 63.97 | 64.24 | 2,988,237 | -0.18(-0.28%) |
May 12, 2014 | 63.72 | 64.47 | 63.72 | 64.43 | 3,075,513 | +1.08(+1.70%) |
May 09, 2014 | 63.17 | 63.53 | 63.01 | 63.35 | 3,318,662 | +0.22(+0.34%) |
May 08, 2014 | 63.00 | 63.74 | 62.88 | 63.13 | 3,943,975 | +0.04(+0.07%) |
May 07, 2014 | 62.06 | 63.15 | 62.06 | 63.09 | 3,421,101 | +1.19(+1.92%) |
May 06, 2014 | 62.19 | 62.60 | 61.72 | 61.90 | 4,168,586 | -0.69(-1.09%) |
May 05, 2014 | 62.58 | 62.62 | 62.08 | 62.59 | 3,632,409 | -0.01(-0.01%) |
May 02, 2014 | 61.72 | 62.73 | 61.46 | 62.60 | 6,825,513 | +1.06(+1.73%) |
May 01, 2014 | 61.01 | 61.54 | 60.59 | 61.53 | 5,761,045 | +0.52(+0.85%) |
Apr 30, 2014 | 60.70 | 61.11 | 60.46 | 61.01 | 5,138,481 | +0.32(+0.53%) |
Apr 29, 2014 | 60.63 | 60.81 | 60.44 | 60.69 | 4,851,147 | +0.46(+0.77%) |
Apr 28, 2014 | 60.94 | 61.16 | 59.96 | 60.23 | 7,409,409 | -0.32(-0.53%) |
Apr 25, 2014 | 61.54 | 61.70 | 60.43 | 60.55 | 4,780,693 | -1.16(-1.87%) |
Apr 24, 2014 | 62.17 | 62.26 | 61.55 | 61.70 | 3,290,788 | -0.15(-0.24%) |
Apr 23, 2014 | 61.97 | 62.27 | 61.74 | 61.85 | 4,089,315 | -0.16(-0.25%) |
Apr 22, 2014 | 61.98 | 62.53 | 61.79 | 62.01 | 4,856,239 | +0.05(+0.08%) |
Apr 21, 2014 | 62.30 | 62.69 | 61.86 | 61.96 | 5,163,567 | +0.13(+0.21%) |
Apr 17, 2014 | 62.41 | 61.83 | 61.83 | 61.83 | 5,806,799 | -0.22(-0.36%) |
Apr 16, 2014 | 62.14 | 62.37 | 61.61 | 62.05 | 4,381,110 | +0.53(+0.86%) |
Apr 15, 2014 | 61.42 | 62.19 | 60.73 | 61.52 | 3,742,803 | +0.38(+0.62%) |
Apr 14, 2014 | 61.81 | 61.87 | 60.44 | 61.14 | 3,609,357 | +0.02(+0.03%) |
Apr 11, 2014 | 60.60 | 61.65 | 60.32 | 61.13 | 3,320,388 | -0.02(-0.04%) |
Apr 10, 2014 | 63.07 | 63.17 | 61.15 | 61.15 | 5,792,870 | -1.87(-2.97%) |
Apr 09, 2014 | 62.61 | 63.11 | 62.10 | 63.03 | 4,319,933 | +0.54(+0.87%) |
Apr 08, 2014 | 62.32 | 62.83 | 61.91 | 62.48 | 3,695,887 | +0.11(+0.17%) |
Apr 07, 2014 | 63.17 | 63.19 | 61.95 | 62.37 | 4,652,547 | -0.95(-1.50%) |
Apr 04, 2014 | 64.20 | 64.32 | 63.19 | 63.32 | 3,644,359 | -0.64(-0.99%) |
Apr 03, 2014 | 63.80 | 64.13 | 63.57 | 63.96 | 2,897,573 | +0.26(+0.41%) |
Apr 02, 2014 | 63.45 | 63.88 | 63.20 | 63.69 | 3,049,525 | +0.31(+0.48%) |
Apr 01, 2014 | 63.84 | 63.94 | 63.21 | 63.39 | 2,630,560 | -0.31(-0.49%) |
Mar 31, 2014 | 63.32 | 64.02 | 63.23 | 63.70 | 3,065,155 | +0.88(+1.41%) |
Mar 28, 2014 | 62.76 | 63.25 | 62.46 | 62.82 | 2,451,566 | +0.17(+0.28%) |
Mar 27, 2014 | 62.40 | 63.07 | 61.98 | 62.65 | 4,723,949 | +0.76(+1.23%) |
Mar 26, 2014 | 62.45 | 62.82 | 61.85 | 61.89 | 3,423,119 | -0.30(-0.48%) |
Mar 25, 2014 | 62.34 | 62.72 | 62.00 | 62.18 | 3,464,393 | +0.10(+0.16%) |
Mar 24, 2014 | 62.34 | 62.63 | 61.82 | 62.08 | 2,719,975 | -0.17(-0.27%) |
Mar 21, 2014 | 62.03 | 63.51 | 61.66 | 62.25 | 8,576,493 | +0.92(+1.51%) |
Mar 20, 2014 | 60.17 | 61.38 | 60.13 | 61.32 | 3,285,115 | +0.97(+1.60%) |
Mar 19, 2014 | 60.80 | 61.30 | 60.13 | 60.36 | 3,470,075 | -0.36(-0.60%) |
Mar 18, 2014 | 61.07 | 61.12 | 60.55 | 60.72 | 2,169,214 | -0.23(-0.38%) |
Mar 17, 2014 | 61.02 | 61.05 | 60.14 | 60.95 | 2,313,714 | +1.35(+2.27%) |
Mar 14, 2014 | 59.88 | 60.52 | 59.49 | 59.60 | 2,811,634 | -0.45(-0.74%) |
Mar 13, 2014 | 61.62 | 61.73 | 59.89 | 60.04 | 3,484,387 | -1.21(-1.97%) |
Mar 12, 2014 | 60.99 | 61.39 | 60.88 | 61.25 | 2,345,462 | -0.14(-0.23%) |
Mar 11, 2014 | 62.35 | 62.35 | 61.23 | 61.39 | 2,513,640 | -0.65(-1.05%) |
Mar 10, 2014 | 61.72 | 62.16 | 61.49 | 62.04 | 2,348,718 | +0.12(+0.19%) |
Mar 07, 2014 | 62.19 | 62.63 | 61.70 | 61.93 | 3,012,361 | -0.02(-0.03%) |
Mar 06, 2014 | 61.51 | 62.11 | 61.31 | 61.94 | 3,487,963 | +0.55(+0.90%) |
Mar 05, 2014 | 60.80 | 61.59 | 60.52 | 61.39 | 2,937,020 | +0.57(+0.94%) |
Mar 04, 2014 | 60.33 | 60.92 | 59.97 | 60.82 | 3,116,531 | +1.18(+1.98%) |
Mar 03, 2014 | 60.01 | 60.11 | 59.41 | 59.64 | 2,471,139 | -0.98(-1.62%) |
Feb 28, 2014 | 60.13 | 61.15 | 60.12 | 60.62 | 3,336,077 | +0.67(+1.12%) |
Feb 27, 2014 | 58.91 | 60.04 | 58.80 | 59.95 | 3,160,648 | +1.06(+1.81%) |
Feb 26, 2014 | 58.77 | 59.13 | 58.44 | 58.89 | 2,784,347 | +0.24(+0.41%) |
Feb 25, 2014 | 59.29 | 59.33 | 58.39 | 58.65 | 4,058,553 | -0.57(-0.96%) |
Feb 24, 2014 | 58.88 | 59.52 | 58.59 | 59.22 | 3,419,852 | +0.63(+1.07%) |
Feb 21, 2014 | 58.48 | 59.06 | 58.27 | 58.59 | 3,597,285 | +0.11(+0.18%) |
Feb 20, 2014 | 58.53 | 58.61 | 57.96 | 58.48 | 3,375,096 | -0.09(-0.16%) |
Feb 19, 2014 | 59.56 | 59.93 | 58.53 | 58.58 | 2,756,022 | -1.21(-2.03%) |
Feb 18, 2014 | 60.00 | 60.35 | 59.63 | 59.79 | 2,240,962 | +0.02(+0.03%) |
Feb 14, 2014 | 59.61 | 59.77 | 59.77 | 59.77 | 1,922,397 | +0.02(+0.04%) |
Feb 13, 2014 | 58.46 | 59.79 | 58.46 | 59.75 | 3,439,736 | +0.59(+0.99%) |
Feb 12, 2014 | 58.95 | 59.52 | 58.85 | 59.16 | 2,881,217 | +0.33(+0.56%) |
Feb 11, 2014 | 58.88 | 59.34 | 58.65 | 58.83 | 3,664,772 | -0.09(-0.15%) |
Feb 10, 2014 | 58.95 | 59.42 | 58.54 | 58.92 | 2,533,866 | -0.02(-0.04%) |
Feb 07, 2014 | 57.89 | 58.96 | 57.89 | 58.95 | 4,301,786 | +1.22(+2.12%) |
Feb 06, 2014 | 56.68 | 57.77 | 56.60 | 57.72 | 2,780,932 | +1.29(+2.28%) |
Feb 05, 2014 | 56.40 | 56.58 | 55.78 | 56.44 | 3,245,673 | -0.05(-0.09%) |
Feb 04, 2014 | 56.81 | 57.26 | 56.19 | 56.49 | 3,784,554 | -0.12(-0.22%) |
Feb 03, 2014 | 57.97 | 57.98 | 56.38 | 56.61 | 4,692,169 | -1.43(-2.46%) |
Jan 31, 2014 | 57.49 | 58.35 | 57.31 | 58.04 | 3,928,071 | -0.29(-0.49%) |
Jan 30, 2014 | 58.04 | 58.62 | 57.77 | 58.33 | 2,683,409 | +0.90(+1.56%) |
Jan 29, 2014 | 57.60 | 58.29 | 57.36 | 57.43 | 3,535,523 | -0.82(-1.41%) |
Jan 28, 2014 | 57.51 | 58.45 | 57.48 | 58.25 | 2,789,976 | +0.76(+1.32%) |
Jan 27, 2014 | 57.99 | 58.15 | 57.31 | 57.50 | 3,987,749 | -0.51(-0.88%) |
Jan 24, 2014 | 58.56 | 59.00 | 58.01 | 58.01 | 4,594,479 | -0.80(-1.36%) |
Jan 23, 2014 | 59.48 | 59.48 | 58.41 | 58.80 | 5,259,933 | -0.91(-1.53%) |
Jan 22, 2014 | 59.75 | 59.98 | 59.56 | 59.72 | 5,017,607 | +0.03(+0.06%) |
Jan 21, 2014 | 59.84 | 60.12 | 59.52 | 59.68 | 7,491,452 | +0.18(+0.30%) |
Jan 17, 2014 | 60.73 | 59.50 | 59.50 | 59.50 | 12,666,174 | -3.33(-5.30%) |
Jan 16, 2014 | 63.37 | 63.48 | 62.73 | 62.83 | 3,790,911 | -0.48(-0.77%) |
Jan 15, 2014 | 63.59 | 63.72 | 63.14 | 63.32 | 3,715,769 | -0.27(-0.43%) |
Jan 14, 2014 | 63.52 | 63.88 | 63.16 | 63.59 | 3,078,822 | +0.81(+1.30%) |
Jan 13, 2014 | 63.80 | 64.04 | 62.59 | 62.77 | 3,196,172 | -1.36(-2.11%) |
Jan 10, 2014 | 64.10 | 64.31 | 63.62 | 64.13 | 2,827,919 | +0.14(+0.22%) |
Jan 09, 2014 | 64.16 | 64.39 | 63.90 | 63.99 | 4,438,037 | +0.00(+0.00%) |
Jan 08, 2014 | 63.47 | 64.05 | 63.44 | 63.99 | 3,687,681 | +0.47(+0.74%) |
Jan 07, 2014 | 64.37 | 64.52 | 63.40 | 63.52 | 6,132,909 | +0.57(+0.90%) |
Jan 06, 2014 | 63.74 | 64.17 | 62.94 | 62.96 | 4,244,654 | -0.62(-0.97%) |
Jan 03, 2014 | 63.49 | 63.79 | 63.22 | 63.57 | 2,360,223 | +0.07(+0.12%) |
Jan 02, 2014 | 62.97 | 63.89 | 62.96 | 63.50 | 3,733,156 | +0.53(+0.84%) |
Dec 31, 2013 | 62.47 | 62.97 | 62.97 | 62.97 | 2,354,568 | +0.65(+1.04%) |
Dec 30, 2013 | 62.45 | 62.60 | 62.09 | 62.32 | 1,738,868 | +0.03(+0.05%) |
Dec 27, 2013 | 62.36 | 62.44 | 62.07 | 62.29 | 843,686 | -0.08(-0.13%) |
Dec 26, 2013 | 62.16 | 62.47 | 61.98 | 62.37 | 1,964,947 | +0.41(+0.66%) |
Dec 24, 2013 | 61.71 | 62.03 | 61.63 | 61.96 | 811,077 | +0.30(+0.49%) |
Dec 23, 2013 | 61.61 | 61.92 | 61.24 | 61.66 | 2,322,037 | +0.23(+0.37%) |
Dec 20, 2013 | 60.78 | 61.49 | 60.51 | 61.43 | 5,724,246 | +0.90(+1.48%) |
Dec 19, 2013 | 60.19 | 60.65 | 59.82 | 60.53 | 3,630,658 | +0.16(+0.26%) |
Dec 18, 2013 | 59.08 | 60.42 | 58.54 | 60.37 | 4,028,581 | +1.36(+2.31%) |
Dec 17, 2013 | 59.77 | 59.96 | 58.75 | 59.01 | 2,142,165 | -0.32(-0.54%) |
Dec 16, 2013 | 58.99 | 59.60 | 58.81 | 59.33 | 2,716,291 | +0.58(+0.99%) |
Dec 13, 2013 | 58.97 | 59.03 | 58.43 | 58.75 | 2,235,818 | -0.01(-0.01%) |
Dec 12, 2013 | 59.02 | 59.09 | 58.38 | 58.75 | 3,111,986 | -0.31(-0.53%) |
Dec 11, 2013 | 59.92 | 60.19 | 58.93 | 59.07 | 3,959,222 | -0.79(-1.32%) |
Dec 10, 2013 | 59.90 | 60.19 | 59.48 | 59.86 | 2,260,433 | -0.15(-0.25%) |
Dec 09, 2013 | 60.05 | 60.28 | 59.84 | 60.00 | 3,159,263 | +0.33(+0.55%) |
Dec 06, 2013 | 59.82 | 60.16 | 59.45 | 59.68 | 5,029,952 | +0.54(+0.92%) |
Dec 05, 2013 | 59.39 | 59.53 | 58.85 | 59.13 | 4,266,416 | -0.34(-0.57%) |
Dec 04, 2013 | 58.59 | 59.71 | 58.48 | 59.47 | 4,208,741 | +0.59(+1.01%) |
Dec 03, 2013 | 59.12 | 59.30 | 58.64 | 58.88 | 5,152,160 | -0.39(-0.65%) |
Dec 02, 2013 | 59.72 | 60.00 | 59.06 | 59.26 | 4,706,878 | +0.39(+0.66%) |
Nov 29, 2013 | 58.93 | 59.33 | 58.62 | 58.88 | 2,067,861 | +0.10(+0.17%) |
Nov 27, 2013 | 58.43 | 58.85 | 58.23 | 58.78 | 2,393,429 | +0.58(+0.99%) |
Nov 26, 2013 | 57.98 | 58.46 | 57.86 | 58.20 | 2,817,329 | +0.33(+0.57%) |
Nov 25, 2013 | 57.32 | 58.18 | 57.21 | 57.88 | 3,010,391 | +0.66(+1.15%) |
Nov 22, 2013 | 57.51 | 57.51 | 56.75 | 57.22 | 3,672,174 | -0.02(-0.03%) |
Nov 21, 2013 | 56.92 | 57.42 | 56.77 | 57.23 | 3,351,717 | +0.68(+1.21%) |
Nov 20, 2013 | 57.45 | 57.46 | 56.50 | 56.55 | 3,509,502 | -0.37(-0.65%) |
Nov 19, 2013 | 57.06 | 57.20 | 56.73 | 56.92 | 2,841,620 | -0.14(-0.24%) |
Nov 18, 2013 | 57.90 | 58.02 | 56.98 | 57.06 | 3,998,668 | -0.78(-1.35%) |
Nov 15, 2013 | 57.87 | 58.30 | 57.74 | 57.84 | 3,332,022 | -0.26(-0.45%) |
Nov 14, 2013 | 57.65 | 58.26 | 57.63 | 58.11 | 3,212,970 | +0.52(+0.90%) |
Nov 13, 2013 | 56.95 | 57.60 | 56.55 | 57.59 | 4,110,681 | +0.45(+0.79%) |
Nov 12, 2013 | 57.26 | 57.44 | 56.98 | 57.14 | 3,060,039 | -0.14(-0.24%) |
Nov 11, 2013 | 57.23 | 57.50 | 57.09 | 57.28 | 2,537,898 | +0.07(+0.13%) |
Nov 08, 2013 | 56.63 | 57.54 | 56.59 | 57.20 | 4,783,943 | +0.61(+1.07%) |
Nov 07, 2013 | 57.20 | 57.46 | 56.56 | 56.59 | 3,582,843 | -0.36(-0.64%) |
Nov 06, 2013 | 57.93 | 57.93 | 56.65 | 56.95 | 3,971,724 | -0.30(-0.53%) |
Nov 05, 2013 | 56.88 | 57.41 | 56.57 | 57.26 | 3,352,886 | +0.29(+0.50%) |
Nov 04, 2013 | 56.90 | 57.04 | 56.60 | 56.97 | 3,150,579 | +0.18(+0.32%) |
Nov 01, 2013 | 56.30 | 56.84 | 56.17 | 56.79 | 3,018,619 | +0.59(+1.05%) |
Oct 31, 2013 | 56.95 | 57.02 | 56.20 | 56.20 | 5,573,778 | -0.92(-1.62%) |
Oct 30, 2013 | 57.96 | 58.11 | 57.03 | 57.13 | 3,911,946 | -0.92(-1.59%) |
Oct 29, 2013 | 58.00 | 58.42 | 57.98 | 58.05 | 3,248,982 | +0.13(+0.23%) |
Oct 28, 2013 | 57.59 | 58.22 | 57.30 | 57.92 | 2,818,378 | +0.32(+0.55%) |
Oct 25, 2013 | 57.77 | 57.96 | 57.35 | 57.60 | 4,046,612 | -0.22(-0.38%) |
Oct 24, 2013 | 57.96 | 57.98 | 57.39 | 57.82 | 3,780,796 | +0.09(+0.16%) |
Oct 23, 2013 | 58.00 | 58.00 | 57.41 | 57.73 | 4,024,700 | -0.38(-0.65%) |
Oct 22, 2013 | 58.48 | 58.62 | 57.72 | 58.11 | 5,824,948 | -0.22(-0.38%) |
Oct 21, 2013 | 58.76 | 58.89 | 58.24 | 58.33 | 4,402,578 | -0.27(-0.46%) |
Oct 18, 2013 | 59.58 | 59.74 | 58.07 | 58.60 | 7,626,824 | -0.45(-0.76%) |
Oct 17, 2013 | 59.01 | 59.37 | 58.63 | 59.05 | 5,573,084 | -0.08(-0.14%) |
Oct 16, 2013 | 58.84 | 59.46 | 58.79 | 59.13 | 4,795,976 | +0.54(+0.92%) |
Oct 15, 2013 | 58.87 | 59.07 | 58.35 | 58.59 | 5,379,726 | -0.42(-0.71%) |
Oct 14, 2013 | 58.62 | 59.22 | 58.17 | 59.01 | 4,489,429 | +0.16(+0.26%) |
Oct 11, 2013 | 57.91 | 58.88 | 57.80 | 58.85 | 2,804,003 | +0.94(+1.63%) |
Oct 10, 2013 | 56.55 | 58.04 | 56.54 | 57.91 | 3,858,815 | +2.18(+3.91%) |
Oct 09, 2013 | 55.57 | 55.97 | 55.13 | 55.74 | 3,208,900 | +0.22(+0.40%) |
Oct 08, 2013 | 56.38 | 56.58 | 55.33 | 55.52 | 4,356,599 | -0.86(-1.52%) |
Oct 07, 2013 | 56.99 | 57.01 | 56.32 | 56.38 | 3,151,684 | -1.18(-2.05%) |
Oct 04, 2013 | 56.38 | 57.69 | 56.25 | 57.55 | 3,722,142 | +1.26(+2.24%) |
Oct 03, 2013 | 56.60 | 57.05 | 55.97 | 56.29 | 2,796,771 | -0.63(-1.11%) |
Oct 02, 2013 | 56.83 | 56.92 | 56.37 | 56.92 | 3,021,048 | -0.20(-0.34%) |
Oct 01, 2013 | 56.51 | 57.29 | 56.43 | 57.12 | 3,382,823 | +0.86(+1.53%) |
Sep 30, 2013 | 56.05 | 56.51 | 55.71 | 56.26 | 3,589,824 | -0.15(-0.26%) |
Sep 27, 2013 | 56.26 | 56.56 | 56.15 | 56.41 | 2,646,691 | -0.16(-0.29%) |
Sep 26, 2013 | 56.53 | 57.16 | 56.38 | 56.57 | 2,224,072 | -0.06(-0.10%) |
Sep 25, 2013 | 56.24 | 57.01 | 55.98 | 56.63 | 3,869,774 | +0.57(+1.02%) |
Sep 24, 2013 | 55.93 | 56.78 | 55.53 | 56.06 | 3,926,791 | +0.03(+0.06%) |
Sep 23, 2013 | 56.27 | 56.34 | 55.63 | 56.02 | 3,160,453 | -0.53(-0.94%) |
Sep 20, 2013 | 56.55 | 56.93 | 56.43 | 56.55 | 4,043,371 | +0.05(+0.09%) |
Sep 19, 2013 | 56.92 | 57.10 | 56.35 | 56.51 | 2,325,535 | -0.20(-0.35%) |
Sep 18, 2013 | 56.44 | 57.01 | 56.22 | 56.70 | 3,229,884 | +0.13(+0.23%) |
Sep 17, 2013 | 55.58 | 56.67 | 55.52 | 56.57 | 4,040,363 | +1.20(+2.17%) |
Sep 16, 2013 | 55.79 | 56.23 | 55.23 | 55.37 | 3,739,673 | +0.13(+0.24%) |
Sep 13, 2013 | 55.62 | 55.80 | 55.10 | 55.24 | 2,383,022 | -0.38(-0.68%) |
Sep 12, 2013 | 55.30 | 55.81 | 55.29 | 55.61 | 3,556,555 | +0.27(+0.49%) |
Sep 11, 2013 | 55.56 | 55.74 | 55.11 | 55.34 | 2,706,943 | -0.19(-0.34%) |
Sep 10, 2013 | 54.84 | 55.67 | 54.68 | 55.53 | 3,142,435 | +1.14(+2.09%) |
Sep 09, 2013 | 53.60 | 54.41 | 53.48 | 54.39 | 2,263,487 | +0.88(+1.65%) |
Sep 06, 2013 | 53.72 | 53.80 | 52.66 | 53.51 | 2,076,738 | -0.16(-0.30%) |
Sep 05, 2013 | 53.20 | 54.00 | 53.13 | 53.67 | 2,216,056 | +0.45(+0.85%) |
Sep 04, 2013 | 52.66 | 53.36 | 52.55 | 53.22 | 2,175,442 | +0.52(+0.98%) |
Sep 03, 2013 | 53.45 | 53.69 | 52.37 | 52.71 | 2,153,231 | -0.12(-0.23%) |
Aug 30, 2013 | 52.76 | 52.95 | 52.58 | 52.83 | 2,475,579 | +0.14(+0.26%) |
Aug 29, 2013 | 52.31 | 53.07 | 52.13 | 52.69 | 2,010,058 | +0.28(+0.53%) |
Aug 28, 2013 | 52.67 | 52.85 | 52.09 | 52.41 | 3,711,612 | -0.22(-0.42%) |
Aug 27, 2013 | 53.52 | 53.72 | 52.50 | 52.63 | 3,475,743 | -1.38(-2.56%) |
Aug 26, 2013 | 54.49 | 54.68 | 54.02 | 54.02 | 1,649,615 | -0.55(-1.01%) |
Aug 23, 2013 | 54.89 | 54.89 | 54.10 | 54.57 | 1,404,043 | -0.01(-0.02%) |
Aug 22, 2013 | 54.49 | 54.86 | 54.17 | 54.57 | 1,783,344 | +0.43(+0.79%) |
Aug 21, 2013 | 54.33 | 54.69 | 53.90 | 54.15 | 2,257,921 | -0.35(-0.65%) |
Aug 20, 2013 | 53.99 | 54.87 | 53.75 | 54.50 | 2,421,076 | +0.56(+1.03%) |
Aug 19, 2013 | 54.73 | 55.02 | 53.93 | 53.94 | 2,622,028 | -1.02(-1.86%) |
Aug 16, 2013 | 54.75 | 55.40 | 54.71 | 54.97 | 2,936,991 | +0.12(+0.22%) |
Aug 15, 2013 | 55.72 | 55.86 | 54.69 | 54.84 | 3,223,719 | -1.10(-1.97%) |
Aug 14, 2013 | 56.02 | 56.28 | 55.93 | 55.95 | 1,814,223 | -0.16(-0.29%) |
Aug 13, 2013 | 55.97 | 56.38 | 55.58 | 56.11 | 1,692,690 | +0.11(+0.20%) |
Aug 12, 2013 | 55.65 | 56.06 | 55.44 | 56.00 | 2,063,441 | +0.16(+0.28%) |
Aug 09, 2013 | 55.99 | 56.33 | 55.79 | 55.84 | 2,934,835 | -0.16(-0.28%) |
Aug 08, 2013 | 56.05 | 56.32 | 55.79 | 56.00 | 3,320,821 | +0.40(+0.72%) |
Aug 07, 2013 | 56.50 | 56.50 | 55.55 | 55.60 | 4,882,566 | -1.11(-1.96%) |
Aug 06, 2013 | 56.83 | 56.91 | 56.34 | 56.71 | 3,243,799 | -0.17(-0.30%) |
Aug 05, 2013 | 56.78 | 57.00 | 56.58 | 56.88 | 2,441,579 | -0.07(-0.13%) |
Aug 02, 2013 | 56.85 | 57.06 | 56.76 | 56.96 | 3,097,518 | -0.09(-0.16%) |