Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 63.02 | 63.06 | 62.02 | 62.53 | 3,196,803 | -0.18(-0.28%) |
Sep 29, 2014 | 62.06 | 62.92 | 62.06 | 62.71 | 891,006 | -0.02(-0.03%) |
Sep 26, 2014 | 62.26 | 62.82 | 62.26 | 62.73 | 475,842 | +0.42(+0.67%) |
Sep 25, 2014 | 62.90 | 62.92 | 61.77 | 62.31 | 779,318 | -0.61(-0.97%) |
Sep 24, 2014 | 63.06 | 63.23 | 62.17 | 62.92 | 910,441 | +0.01(+0.01%) |
Sep 23, 2014 | 63.08 | 63.95 | 62.88 | 62.91 | 739,400 | -0.19(-0.29%) |
Sep 22, 2014 | 64.37 | 64.41 | 63.01 | 63.10 | 429,875 | -1.37(-2.13%) |
Sep 19, 2014 | 65.19 | 65.23 | 63.98 | 64.47 | 566,439 | -0.42(-0.65%) |
Sep 18, 2014 | 64.92 | 65.21 | 64.75 | 64.89 | 428,642 | +0.24(+0.37%) |
Sep 17, 2014 | 64.75 | 64.97 | 63.97 | 64.65 | 348,657 | -0.15(-0.22%) |
Sep 16, 2014 | 64.82 | 65.15 | 64.53 | 64.79 | 403,281 | +0.08(+0.12%) |
Sep 15, 2014 | 65.14 | 65.24 | 64.21 | 64.71 | 428,262 | -0.47(-0.72%) |
Sep 12, 2014 | 65.52 | 65.73 | 64.88 | 65.18 | 417,040 | -0.41(-0.63%) |
Sep 11, 2014 | 65.27 | 66.00 | 65.27 | 65.59 | 350,054 | +0.15(+0.22%) |
Sep 10, 2014 | 65.35 | 65.68 | 64.77 | 65.44 | 474,091 | +0.25(+0.38%) |
Sep 09, 2014 | 65.86 | 65.99 | 65.18 | 65.19 | 348,256 | -0.53(-0.81%) |
Sep 08, 2014 | 66.07 | 66.30 | 65.14 | 65.73 | 402,471 | -0.62(-0.94%) |
Sep 05, 2014 | 66.03 | 66.39 | 65.72 | 66.35 | 382,538 | +0.11(+0.17%) |
Sep 04, 2014 | 65.99 | 66.61 | 65.99 | 66.24 | 532,148 | +0.51(+0.77%) |
Sep 03, 2014 | 67.02 | 67.02 | 65.48 | 65.73 | 754,746 | -1.11(-1.67%) |
Sep 02, 2014 | 66.89 | 67.11 | 66.52 | 66.84 | 561,550 | +0.06(+0.10%) |
Aug 29, 2014 | 66.92 | 66.78 | 66.78 | 66.78 | 373,142 | +0.04(+0.06%) |
Aug 28, 2014 | 66.85 | 66.89 | 66.15 | 66.74 | 871,023 | -0.31(-0.47%) |
Aug 27, 2014 | 67.37 | 67.45 | 66.51 | 67.05 | 541,903 | -0.17(-0.25%) |
Aug 26, 2014 | 67.10 | 67.76 | 67.05 | 67.22 | 498,406 | +0.28(+0.42%) |
Aug 25, 2014 | 66.83 | 67.03 | 66.48 | 66.94 | 868,734 | +0.21(+0.31%) |
Aug 22, 2014 | 66.38 | 66.93 | 66.38 | 66.73 | 735,746 | +0.27(+0.40%) |
Aug 21, 2014 | 66.19 | 66.58 | 65.82 | 66.46 | 520,219 | +0.21(+0.32%) |
Aug 20, 2014 | 65.64 | 66.30 | 65.61 | 66.25 | 617,321 | +0.33(+0.50%) |
Aug 19, 2014 | 65.32 | 66.13 | 65.32 | 65.92 | 632,034 | +0.77(+1.19%) |
Aug 18, 2014 | 64.41 | 65.41 | 64.39 | 65.15 | 590,037 | +1.00(+1.56%) |
Aug 15, 2014 | 64.12 | 64.25 | 63.37 | 64.15 | 585,624 | +0.13(+0.20%) |
Aug 14, 2014 | 63.46 | 64.04 | 63.11 | 64.02 | 362,860 | +0.83(+1.31%) |
Aug 13, 2014 | 63.52 | 63.66 | 62.70 | 63.19 | 513,628 | -0.31(-0.49%) |
Aug 12, 2014 | 64.57 | 65.09 | 63.23 | 63.51 | 709,946 | -1.30(-2.00%) |
Aug 11, 2014 | 64.14 | 65.27 | 63.98 | 64.80 | 1,405,786 | +0.82(+1.28%) |
Aug 08, 2014 | 62.21 | 63.79 | 61.83 | 63.98 | 902,338 | +2.01(+3.25%) |
Aug 07, 2014 | 62.94 | 63.32 | 61.89 | 61.97 | 693,113 | -0.75(-1.19%) |
Aug 06, 2014 | 61.42 | 62.89 | 61.41 | 62.72 | 638,953 | +0.89(+1.45%) |
Aug 05, 2014 | 61.37 | 62.06 | 61.22 | 61.83 | 426,202 | +0.08(+0.13%) |
Aug 04, 2014 | 61.04 | 61.79 | 60.53 | 61.75 | 865,033 | +0.84(+1.37%) |
Aug 01, 2014 | 61.60 | 61.94 | 60.62 | 60.91 | 936,973 | -0.71(-1.15%) |
Jul 31, 2014 | 62.42 | 62.90 | 61.45 | 61.62 | 666,987 | -1.61(-2.55%) |
Jul 30, 2014 | 62.86 | 63.40 | 62.58 | 63.23 | 549,424 | +0.38(+0.60%) |
Jul 29, 2014 | 63.07 | 63.40 | 62.64 | 62.85 | 820,372 | -0.22(-0.34%) |
Jul 28, 2014 | 62.58 | 63.21 | 62.04 | 63.07 | 933,087 | +0.29(+0.46%) |
Jul 25, 2014 | 63.29 | 63.44 | 62.20 | 62.78 | 1,191,367 | -0.77(-1.22%) |
Jul 24, 2014 | 60.00 | 63.89 | 59.74 | 63.55 | 4,695,471 | +4.65(+7.90%) |
Jul 23, 2014 | 58.09 | 58.94 | 57.69 | 58.90 | 2,643,717 | +1.12(+1.94%) |
Jul 22, 2014 | 56.07 | 58.00 | 56.06 | 57.78 | 927,657 | +2.15(+3.86%) |
Jul 21, 2014 | 55.48 | 55.85 | 55.30 | 55.63 | 636,322 | +0.03(+0.06%) |
Jul 18, 2014 | 55.17 | 55.67 | 54.99 | 55.60 | 613,448 | +0.55(+0.99%) |
Jul 17, 2014 | 54.65 | 55.52 | 54.50 | 55.05 | 1,085,882 | +0.19(+0.35%) |
Jul 16, 2014 | 55.42 | 55.67 | 54.83 | 54.86 | 1,160,158 | +0.02(+0.03%) |
Jul 15, 2014 | 54.61 | 54.99 | 54.47 | 54.84 | 763,622 | +0.11(+0.21%) |
Jul 14, 2014 | 54.81 | 55.02 | 54.65 | 54.73 | 540,917 | +0.01(+0.01%) |
Jul 11, 2014 | 54.75 | 54.81 | 54.38 | 54.72 | 610,515 | +0.04(+0.07%) |
Jul 10, 2014 | 55.23 | 55.35 | 54.64 | 54.68 | 3,028,600 | -1.26(-2.24%) |
Jul 09, 2014 | 55.60 | 56.35 | 55.37 | 55.94 | 849,010 | +0.27(+0.49%) |
Jul 08, 2014 | 56.93 | 56.93 | 55.46 | 55.66 | 1,125,001 | -1.24(-2.18%) |
Jul 07, 2014 | 57.04 | 57.37 | 56.64 | 56.90 | 472,173 | -0.32(-0.56%) |
Jul 03, 2014 | 56.71 | 57.22 | 57.22 | 57.22 | 623,242 | +0.60(+1.05%) |
Jul 02, 2014 | 56.02 | 56.98 | 55.95 | 56.63 | 646,095 | +0.44(+0.79%) |
Jul 01, 2014 | 55.94 | 56.47 | 55.79 | 56.18 | 622,671 | +0.71(+1.28%) |
Jun 30, 2014 | 55.44 | 55.74 | 55.17 | 55.48 | 1,028,439 | -0.03(-0.06%) |
Jun 27, 2014 | 55.58 | 55.90 | 55.44 | 55.51 | 505,946 | -0.10(-0.19%) |
Jun 26, 2014 | 56.32 | 56.38 | 55.52 | 55.61 | 558,398 | -0.72(-1.27%) |
Jun 25, 2014 | 55.91 | 56.35 | 55.52 | 56.33 | 690,238 | +0.49(+0.88%) |
Jun 24, 2014 | 55.40 | 56.55 | 55.32 | 55.84 | 970,038 | +0.51(+0.92%) |
Jun 23, 2014 | 54.57 | 55.36 | 54.44 | 55.33 | 678,725 | +0.74(+1.36%) |
Jun 20, 2014 | 55.91 | 55.91 | 54.57 | 54.59 | 799,684 | -1.33(-2.37%) |
Jun 19, 2014 | 56.70 | 56.84 | 55.43 | 55.92 | 592,934 | -0.68(-1.21%) |
Jun 18, 2014 | 56.24 | 56.66 | 55.88 | 56.60 | 479,267 | +0.35(+0.62%) |
Jun 17, 2014 | 55.65 | 56.64 | 55.55 | 56.26 | 371,723 | +0.50(+0.89%) |
Jun 16, 2014 | 55.61 | 56.02 | 55.59 | 55.76 | 267,211 | +0.02(+0.04%) |
Jun 13, 2014 | 55.69 | 55.91 | 55.29 | 55.73 | 442,827 | +0.20(+0.36%) |
Jun 12, 2014 | 56.54 | 56.55 | 55.38 | 55.53 | 534,843 | -1.04(-1.84%) |
Jun 11, 2014 | 57.12 | 57.25 | 56.42 | 56.57 | 403,463 | -0.70(-1.22%) |
Jun 10, 2014 | 57.81 | 58.26 | 57.21 | 57.27 | 384,050 | -0.77(-1.33%) |
Jun 06, 2014 | 57.53 | 58.18 | 57.42 | 58.04 | 815,563 | +0.78(+1.36%) |
Jun 05, 2014 | 57.67 | 57.90 | 57.08 | 57.26 | 1,238,764 | -0.49(-0.85%) |
Jun 04, 2014 | 57.96 | 58.15 | 57.67 | 57.75 | 776,076 | -0.20(-0.35%) |
Jun 03, 2014 | 58.19 | 58.30 | 57.87 | 57.96 | 511,576 | -0.40(-0.69%) |
Jun 02, 2014 | 58.10 | 58.42 | 57.71 | 58.36 | 760,505 | +0.31(+0.53%) |
May 30, 2014 | 58.11 | 58.39 | 57.84 | 58.05 | 515,891 | -0.10(-0.17%) |
May 29, 2014 | 58.02 | 58.49 | 57.70 | 58.15 | 791,993 | +0.30(+0.51%) |
May 28, 2014 | 58.18 | 58.54 | 57.63 | 57.85 | 2,799,761 | -1.63(-2.75%) |
May 27, 2014 | 59.23 | 59.95 | 59.23 | 59.48 | 354,768 | +0.41(+0.69%) |
May 23, 2014 | 58.75 | 59.07 | 59.07 | 59.07 | 555,842 | +0.63(+1.09%) |
May 22, 2014 | 58.05 | 58.55 | 57.57 | 58.44 | 330,134 | +0.74(+1.28%) |
May 21, 2014 | 58.04 | 58.52 | 57.51 | 57.70 | 351,802 | -0.28(-0.48%) |
May 20, 2014 | 58.62 | 58.64 | 57.60 | 57.98 | 377,017 | -0.86(-1.46%) |
May 19, 2014 | 59.21 | 59.51 | 58.68 | 58.84 | 386,691 | -0.43(-0.72%) |
May 16, 2014 | 57.65 | 59.38 | 57.65 | 59.27 | 824,264 | +1.77(+3.07%) |
May 15, 2014 | 58.27 | 58.27 | 56.51 | 57.50 | 952,956 | -0.88(-1.50%) |
May 14, 2014 | 59.12 | 59.35 | 58.26 | 58.38 | 814,153 | -0.61(-1.03%) |
May 13, 2014 | 59.53 | 59.91 | 58.73 | 58.99 | 368,359 | -0.50(-0.84%) |
May 12, 2014 | 58.75 | 59.64 | 58.67 | 59.48 | 514,159 | +0.92(+1.58%) |
May 09, 2014 | 57.62 | 58.67 | 57.31 | 58.56 | 430,894 | +0.90(+1.56%) |
May 08, 2014 | 57.83 | 59.19 | 57.53 | 57.66 | 988,061 | -0.17(-0.29%) |
May 07, 2014 | 58.38 | 58.38 | 57.16 | 57.83 | 575,356 | -0.43(-0.73%) |
May 06, 2014 | 58.89 | 59.23 | 58.25 | 58.26 | 378,021 | -0.74(-1.25%) |
May 05, 2014 | 58.97 | 59.50 | 58.52 | 58.99 | 562,685 | -0.22(-0.38%) |
May 02, 2014 | 59.04 | 59.96 | 58.95 | 59.22 | 537,386 | +0.22(+0.38%) |
May 01, 2014 | 59.15 | 59.53 | 58.66 | 58.99 | 489,446 | -0.14(-0.23%) |
Apr 30, 2014 | 58.96 | 59.35 | 57.60 | 59.13 | 772,456 | +0.12(+0.20%) |
Apr 29, 2014 | 59.70 | 59.97 | 58.71 | 59.01 | 930,746 | -0.51(-0.85%) |
Apr 28, 2014 | 59.84 | 61.51 | 58.27 | 59.52 | 1,225,222 | +0.47(+0.80%) |
Apr 25, 2014 | 59.34 | 59.66 | 58.83 | 59.04 | 1,212,622 | -0.28(-0.47%) |
Apr 24, 2014 | 59.17 | 59.37 | 58.62 | 59.32 | 1,160,077 | +0.43(+0.74%) |
Apr 23, 2014 | 59.50 | 60.25 | 58.87 | 58.89 | 558,292 | -0.54(-0.91%) |
Apr 22, 2014 | 59.07 | 59.88 | 59.07 | 59.43 | 482,166 | +0.49(+0.83%) |
Apr 21, 2014 | 59.28 | 59.58 | 58.62 | 58.94 | 507,397 | -0.20(-0.34%) |
Apr 17, 2014 | 59.39 | 59.14 | 59.14 | 59.14 | 626,724 | -0.33(-0.55%) |
Apr 16, 2014 | 59.29 | 59.64 | 59.15 | 59.47 | 389,409 | +0.50(+0.84%) |
Apr 15, 2014 | 59.03 | 59.25 | 58.06 | 58.97 | 591,149 | -0.06(-0.11%) |
Apr 14, 2014 | 59.39 | 59.76 | 58.60 | 59.03 | 454,110 | +0.18(+0.30%) |
Apr 11, 2014 | 59.47 | 59.91 | 58.82 | 58.86 | 393,421 | -1.00(-1.66%) |
Apr 10, 2014 | 61.41 | 61.44 | 59.66 | 59.85 | 467,217 | -1.45(-2.37%) |
Apr 09, 2014 | 61.08 | 61.31 | 60.37 | 61.31 | 315,863 | +0.24(+0.39%) |
Apr 08, 2014 | 60.88 | 61.22 | 60.45 | 61.06 | 452,180 | +0.07(+0.12%) |
Apr 07, 2014 | 61.74 | 61.81 | 60.22 | 60.99 | 504,969 | -0.99(-1.59%) |
Apr 04, 2014 | 63.42 | 63.58 | 61.72 | 61.98 | 504,567 | -1.11(-1.76%) |
Apr 03, 2014 | 63.75 | 64.24 | 62.80 | 63.09 | 758,493 | -0.62(-0.97%) |
Apr 02, 2014 | 63.17 | 64.05 | 62.65 | 63.71 | 893,271 | +1.99(+3.23%) |
Apr 01, 2014 | 62.45 | 62.57 | 61.67 | 61.72 | 558,173 | -0.62(-0.99%) |
Mar 31, 2014 | 61.32 | 62.55 | 61.31 | 62.33 | 610,834 | +1.28(+2.10%) |
Mar 28, 2014 | 60.82 | 61.47 | 60.68 | 61.05 | 292,920 | +0.30(+0.49%) |
Mar 27, 2014 | 59.92 | 60.78 | 59.80 | 60.75 | 521,493 | +0.75(+1.24%) |
Mar 26, 2014 | 60.47 | 61.10 | 59.97 | 60.01 | 382,811 | -0.13(-0.21%) |
Mar 25, 2014 | 61.28 | 61.46 | 59.88 | 60.13 | 466,938 | -0.81(-1.33%) |
Mar 24, 2014 | 61.53 | 61.95 | 60.41 | 60.94 | 463,610 | -0.35(-0.58%) |
Mar 21, 2014 | 61.23 | 62.01 | 60.80 | 61.30 | 769,846 | +0.05(+0.08%) |
Mar 20, 2014 | 61.06 | 61.55 | 60.96 | 61.25 | 365,263 | -0.03(-0.05%) |
Mar 19, 2014 | 62.06 | 62.19 | 61.03 | 61.28 | 426,046 | -0.91(-1.46%) |
Mar 18, 2014 | 61.97 | 62.31 | 61.88 | 62.19 | 344,100 | +0.18(+0.28%) |
Mar 17, 2014 | 62.12 | 62.51 | 61.65 | 62.01 | 436,408 | +0.19(+0.31%) |
Mar 14, 2014 | 61.43 | 62.13 | 61.43 | 61.82 | 514,738 | +0.33(+0.54%) |
Mar 13, 2014 | 61.44 | 61.70 | 61.11 | 61.49 | 870,269 | +0.14(+0.24%) |
Mar 12, 2014 | 61.61 | 61.74 | 61.20 | 61.35 | 596,434 | -0.51(-0.82%) |
Mar 11, 2014 | 62.11 | 62.51 | 61.66 | 61.85 | 483,475 | -0.22(-0.35%) |
Mar 10, 2014 | 62.26 | 62.49 | 61.65 | 62.07 | 515,235 | -0.13(-0.21%) |
Mar 07, 2014 | 62.00 | 62.45 | 61.62 | 62.20 | 542,643 | +0.28(+0.45%) |
Mar 06, 2014 | 61.98 | 62.09 | 61.51 | 61.92 | 686,614 | -0.19(-0.31%) |
Mar 05, 2014 | 62.36 | 62.49 | 61.85 | 62.11 | 869,799 | -0.33(-0.53%) |
Mar 04, 2014 | 60.63 | 62.48 | 60.63 | 62.44 | 1,312,346 | +2.07(+3.42%) |
Mar 03, 2014 | 60.05 | 60.62 | 59.78 | 60.37 | 820,229 | +0.05(+0.08%) |
Feb 28, 2014 | 60.18 | 60.43 | 59.79 | 60.32 | 1,073,646 | +0.20(+0.33%) |
Feb 27, 2014 | 59.15 | 60.23 | 58.67 | 60.12 | 1,397,786 | +1.04(+1.76%) |
Feb 26, 2014 | 56.05 | 61.53 | 55.21 | 59.08 | 3,985,442 | +4.03(+7.32%) |
Feb 25, 2014 | 54.28 | 55.11 | 54.15 | 55.05 | 1,526,112 | +0.61(+1.12%) |
Feb 24, 2014 | 54.61 | 54.80 | 54.35 | 54.45 | 1,085,732 | +0.08(+0.15%) |
Feb 21, 2014 | 53.60 | 54.78 | 53.35 | 54.36 | 1,525,319 | +0.85(+1.59%) |
Feb 20, 2014 | 54.23 | 54.39 | 53.24 | 53.52 | 844,835 | -0.94(-1.72%) |
Feb 19, 2014 | 54.69 | 55.13 | 54.43 | 54.45 | 922,811 | -0.39(-0.72%) |
Feb 18, 2014 | 54.41 | 54.93 | 54.37 | 54.85 | 510,429 | +0.55(+1.02%) |
Feb 14, 2014 | 54.28 | 54.29 | 54.29 | 54.29 | 412,098 | -0.18(-0.32%) |
Feb 13, 2014 | 54.27 | 54.58 | 54.03 | 54.47 | 422,808 | +0.44(+0.82%) |
Feb 12, 2014 | 53.77 | 54.24 | 53.63 | 54.03 | 604,864 | +0.25(+0.46%) |
Feb 11, 2014 | 53.24 | 53.82 | 53.21 | 53.78 | 474,210 | +0.61(+1.14%) |
Feb 10, 2014 | 53.34 | 53.38 | 53.02 | 53.17 | 252,073 | -0.22(-0.40%) |
Feb 07, 2014 | 52.47 | 53.47 | 52.47 | 53.39 | 470,237 | +1.07(+2.04%) |
Feb 06, 2014 | 51.87 | 52.62 | 51.79 | 52.32 | 561,700 | +0.40(+0.77%) |
Feb 05, 2014 | 52.44 | 52.44 | 51.40 | 51.92 | 590,832 | -0.54(-1.02%) |
Feb 04, 2014 | 52.79 | 52.86 | 52.18 | 52.46 | 1,449,579 | +0.01(+0.02%) |
Feb 03, 2014 | 53.76 | 53.84 | 51.85 | 52.45 | 1,391,715 | -1.40(-2.60%) |
Jan 31, 2014 | 53.84 | 54.17 | 53.39 | 53.85 | 867,953 | -0.38(-0.69%) |
Jan 30, 2014 | 53.96 | 54.70 | 53.94 | 54.23 | 1,118,921 | +0.72(+1.35%) |
Jan 29, 2014 | 54.05 | 54.64 | 53.48 | 53.51 | 1,005,645 | -0.82(-1.52%) |
Jan 28, 2014 | 54.90 | 55.05 | 54.29 | 54.33 | 1,392,174 | -0.47(-0.86%) |
Jan 27, 2014 | 55.40 | 55.63 | 54.51 | 54.81 | 1,181,137 | -0.58(-1.04%) |
Jan 24, 2014 | 55.60 | 55.87 | 55.38 | 55.38 | 920,816 | -0.43(-0.77%) |
Jan 23, 2014 | 55.65 | 56.27 | 55.36 | 55.81 | 1,063,375 | -0.02(-0.04%) |
Jan 22, 2014 | 56.17 | 56.39 | 55.57 | 55.84 | 696,406 | -0.27(-0.49%) |
Jan 21, 2014 | 56.63 | 56.65 | 55.52 | 56.11 | 625,572 | -0.18(-0.33%) |
Jan 17, 2014 | 56.73 | 56.29 | 56.29 | 56.29 | 745,523 | -0.42(-0.75%) |
Jan 16, 2014 | 57.12 | 57.86 | 56.37 | 56.72 | 921,652 | -0.52(-0.91%) |
Jan 15, 2014 | 57.36 | 57.70 | 57.14 | 57.24 | 630,302 | -0.12(-0.21%) |
Jan 14, 2014 | 57.47 | 57.66 | 56.93 | 57.36 | 1,179,873 | -0.02(-0.03%) |
Jan 13, 2014 | 58.26 | 58.56 | 57.24 | 57.38 | 1,152,540 | -1.01(-1.73%) |
Jan 10, 2014 | 58.18 | 58.59 | 58.18 | 58.38 | 508,326 | +0.11(+0.19%) |
Jan 09, 2014 | 58.22 | 58.42 | 58.14 | 58.27 | 447,692 | +0.11(+0.19%) |
Jan 08, 2014 | 58.15 | 58.54 | 58.06 | 58.16 | 701,694 | -0.02(-0.03%) |
Jan 07, 2014 | 58.21 | 58.56 | 58.00 | 58.18 | 677,326 | +0.10(+0.18%) |
Jan 06, 2014 | 58.02 | 58.46 | 57.78 | 58.07 | 800,863 | +0.12(+0.21%) |
Jan 03, 2014 | 57.87 | 58.16 | 57.74 | 57.95 | 351,836 | +0.02(+0.04%) |
Jan 02, 2014 | 57.54 | 58.26 | 57.46 | 57.93 | 579,548 | +0.44(+0.77%) |
Dec 31, 2013 | 57.60 | 57.49 | 57.49 | 57.49 | 625,640 | -0.11(-0.19%) |
Dec 30, 2013 | 57.07 | 57.87 | 56.90 | 57.60 | 639,662 | +0.69(+1.21%) |
Dec 27, 2013 | 57.10 | 57.23 | 56.84 | 56.91 | 209,595 | -0.05(-0.08%) |
Dec 26, 2013 | 56.90 | 57.42 | 56.90 | 56.96 | 345,780 | +0.08(+0.14%) |
Dec 24, 2013 | 56.89 | 57.41 | 56.66 | 56.88 | 240,243 | +0.00(+0.00%) |
Dec 23, 2013 | 56.63 | 57.02 | 56.55 | 56.88 | 472,946 | +0.54(+0.95%) |
Dec 20, 2013 | 56.35 | 56.80 | 56.27 | 56.34 | 1,219,971 | +0.03(+0.06%) |
Dec 19, 2013 | 56.64 | 57.00 | 56.18 | 56.31 | 811,614 | -0.31(-0.55%) |
Dec 18, 2013 | 56.33 | 56.81 | 55.90 | 56.62 | 853,567 | +0.33(+0.58%) |
Dec 17, 2013 | 56.13 | 56.42 | 55.59 | 56.29 | 796,847 | +0.20(+0.36%) |
Dec 16, 2013 | 55.92 | 56.39 | 55.69 | 56.09 | 470,269 | +0.29(+0.52%) |
Dec 13, 2013 | 55.92 | 56.38 | 55.72 | 55.81 | 503,609 | +0.01(+0.01%) |
Dec 12, 2013 | 55.84 | 56.32 | 55.72 | 55.80 | 789,881 | -0.06(-0.10%) |
Dec 11, 2013 | 56.11 | 56.42 | 55.82 | 55.85 | 590,208 | -0.17(-0.30%) |
Dec 10, 2013 | 56.16 | 56.80 | 55.93 | 56.02 | 716,527 | -0.30(-0.53%) |
Dec 09, 2013 | 56.40 | 56.70 | 56.05 | 56.32 | 360,206 | +0.06(+0.11%) |
Dec 06, 2013 | 56.45 | 57.08 | 56.05 | 56.25 | 936,456 | -0.16(-0.28%) |
Dec 05, 2013 | 56.35 | 56.62 | 56.17 | 56.41 | 424,116 | -0.01(-0.01%) |
Dec 04, 2013 | 55.76 | 56.58 | 55.68 | 56.42 | 1,173,761 | +0.46(+0.82%) |
Dec 03, 2013 | 55.89 | 56.84 | 55.85 | 55.97 | 1,275,282 | -0.14(-0.26%) |
Dec 02, 2013 | 56.45 | 56.92 | 56.04 | 56.11 | 523,430 | -0.48(-0.85%) |
Nov 29, 2013 | 56.78 | 57.23 | 56.12 | 56.59 | 145,849 | -0.15(-0.27%) |
Nov 27, 2013 | 56.56 | 56.86 | 56.53 | 56.74 | 347,007 | +0.19(+0.34%) |
Nov 26, 2013 | 56.63 | 56.82 | 56.42 | 56.55 | 286,080 | +0.07(+0.13%) |
Nov 25, 2013 | 56.29 | 56.61 | 56.06 | 56.48 | 477,267 | +0.38(+0.67%) |
Nov 22, 2013 | 56.14 | 56.49 | 56.03 | 56.10 | 387,769 | -0.11(-0.20%) |
Nov 21, 2013 | 56.03 | 56.34 | 55.86 | 56.22 | 346,104 | +0.32(+0.57%) |
Nov 20, 2013 | 56.22 | 56.45 | 55.73 | 55.90 | 443,832 | +0.04(+0.07%) |
Nov 19, 2013 | 55.70 | 56.20 | 55.61 | 55.86 | 535,081 | +0.06(+0.10%) |
Nov 18, 2013 | 56.23 | 56.32 | 55.57 | 55.80 | 714,057 | -0.27(-0.48%) |
Nov 15, 2013 | 56.24 | 56.41 | 55.90 | 56.07 | 657,964 | -0.02(-0.03%) |
Nov 14, 2013 | 55.82 | 56.33 | 55.42 | 56.09 | 525,187 | +0.62(+1.12%) |
Nov 12, 2013 | 55.47 | 55.65 | 55.06 | 55.46 | 722,076 | -0.18(-0.32%) |
Nov 11, 2013 | 55.06 | 56.05 | 55.05 | 55.64 | 738,621 | +0.70(+1.27%) |
Nov 08, 2013 | 54.64 | 55.41 | 54.46 | 54.94 | 1,358,662 | +0.40(+0.73%) |
Nov 07, 2013 | 55.75 | 55.87 | 54.27 | 54.55 | 908,349 | -0.94(-1.70%) |
Nov 06, 2013 | 56.17 | 56.32 | 55.16 | 55.49 | 1,021,654 | -0.49(-0.87%) |
Nov 05, 2013 | 56.18 | 56.41 | 55.65 | 55.98 | 613,805 | -0.33(-0.58%) |
Nov 04, 2013 | 56.26 | 56.53 | 56.06 | 56.30 | 683,122 | +0.39(+0.70%) |
Nov 01, 2013 | 55.26 | 56.10 | 55.26 | 55.91 | 1,010,998 | +0.66(+1.20%) |
Oct 31, 2013 | 54.25 | 55.74 | 54.02 | 55.25 | 1,621,194 | +0.89(+1.65%) |
Oct 30, 2013 | 54.35 | 54.55 | 53.91 | 54.35 | 1,170,558 | -0.03(-0.06%) |
Oct 29, 2013 | 54.43 | 54.81 | 54.09 | 54.39 | 1,112,950 | +0.02(+0.04%) |
Oct 28, 2013 | 54.22 | 54.87 | 53.82 | 54.36 | 1,060,125 | +0.03(+0.06%) |
Oct 25, 2013 | 54.73 | 55.37 | 53.27 | 54.33 | 2,409,707 | -0.22(-0.41%) |
Oct 24, 2013 | 57.66 | 58.38 | 53.77 | 54.55 | 4,770,613 | -5.11(-8.57%) |
Oct 23, 2013 | 59.20 | 59.79 | 58.63 | 59.67 | 1,131,053 | +0.14(+0.23%) |
Oct 22, 2013 | 59.40 | 59.82 | 58.53 | 59.53 | 692,887 | +0.14(+0.24%) |
Oct 21, 2013 | 59.66 | 59.98 | 59.06 | 59.39 | 558,866 | -0.16(-0.27%) |
Oct 18, 2013 | 59.04 | 59.63 | 59.01 | 59.55 | 603,689 | +0.60(+1.02%) |
Oct 17, 2013 | 58.38 | 59.15 | 58.38 | 58.95 | 407,192 | +0.39(+0.67%) |
Oct 16, 2013 | 58.87 | 59.19 | 58.27 | 58.56 | 695,627 | -0.02(-0.03%) |
Oct 15, 2013 | 58.90 | 59.28 | 58.52 | 58.57 | 495,083 | -0.38(-0.65%) |
Oct 14, 2013 | 58.15 | 59.00 | 58.05 | 58.96 | 661,764 | +0.43(+0.74%) |
Oct 11, 2013 | 59.16 | 59.54 | 58.33 | 58.52 | 629,011 | -0.85(-1.44%) |
Oct 10, 2013 | 59.21 | 59.95 | 59.11 | 59.38 | 520,637 | +0.71(+1.21%) |
Oct 09, 2013 | 58.90 | 59.10 | 57.89 | 58.67 | 599,411 | -0.18(-0.31%) |
Oct 08, 2013 | 60.95 | 61.42 | 58.74 | 58.85 | 939,725 | -2.22(-3.64%) |
Oct 07, 2013 | 60.91 | 61.51 | 60.91 | 61.07 | 859,863 | -0.34(-0.56%) |
Oct 04, 2013 | 60.57 | 61.52 | 60.54 | 61.42 | 540,967 | +0.92(+1.52%) |
Oct 03, 2013 | 60.67 | 61.32 | 60.30 | 60.50 | 766,777 | -0.26(-0.43%) |
Oct 02, 2013 | 60.94 | 61.34 | 60.18 | 60.76 | 567,265 | -0.40(-0.65%) |