Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 65.80 | 66.24 | 65.71 | 65.84 | 2,225,221 | -0.19(-0.29%) |
Jun 27, 2014 | 65.47 | 66.06 | 65.45 | 66.04 | 2,236,195 | +0.47(+0.71%) |
Jun 26, 2014 | 65.49 | 65.67 | 64.93 | 65.57 | 1,366,863 | -0.04(-0.07%) |
Jun 25, 2014 | 65.59 | 65.83 | 64.93 | 65.61 | 2,036,831 | +0.10(+0.16%) |
Jun 24, 2014 | 65.91 | 66.40 | 65.47 | 65.51 | 1,741,134 | -0.55(-0.83%) |
Jun 23, 2014 | 66.24 | 66.43 | 65.81 | 66.06 | 1,741,077 | -0.06(-0.09%) |
Jun 20, 2014 | 65.79 | 66.26 | 65.61 | 66.12 | 3,484,145 | +0.64(+0.98%) |
Jun 19, 2014 | 65.57 | 65.67 | 65.26 | 65.47 | 1,713,070 | -0.06(-0.09%) |
Jun 18, 2014 | 65.30 | 65.60 | 64.89 | 65.53 | 2,767,622 | +0.20(+0.31%) |
Jun 17, 2014 | 64.82 | 65.60 | 63.50 | 65.33 | 2,366,428 | +0.50(+0.76%) |
Jun 16, 2014 | 64.81 | 64.99 | 64.52 | 64.84 | 2,879,937 | -0.09(-0.14%) |
Jun 13, 2014 | 64.61 | 65.26 | 64.47 | 64.93 | 2,611,169 | +0.34(+0.53%) |
Jun 12, 2014 | 64.53 | 64.96 | 64.21 | 64.59 | 3,936,129 | -0.50(-0.77%) |
Jun 11, 2014 | 65.02 | 65.38 | 64.92 | 65.09 | 1,931,288 | -0.29(-0.44%) |
Jun 10, 2014 | 65.13 | 65.43 | 64.88 | 65.38 | 1,590,336 | +0.81(+1.26%) |
Jun 06, 2014 | 64.22 | 64.69 | 64.07 | 64.56 | 1,572,480 | +0.51(+0.80%) |
Jun 05, 2014 | 63.47 | 64.18 | 63.08 | 64.05 | 2,027,655 | +0.70(+1.11%) |
Jun 04, 2014 | 62.97 | 63.49 | 62.96 | 63.35 | 1,765,957 | +0.18(+0.29%) |
Jun 03, 2014 | 63.15 | 63.43 | 62.86 | 63.17 | 2,367,486 | -0.14(-0.22%) |
Jun 02, 2014 | 63.23 | 63.37 | 62.63 | 63.31 | 1,954,624 | +0.26(+0.41%) |
May 30, 2014 | 62.58 | 63.28 | 62.57 | 63.05 | 1,913,305 | +0.38(+0.60%) |
May 29, 2014 | 62.52 | 62.72 | 62.23 | 62.67 | 3,061,789 | +0.18(+0.28%) |
May 28, 2014 | 62.61 | 62.68 | 62.22 | 62.49 | 1,867,207 | -0.13(-0.21%) |
May 27, 2014 | 62.76 | 63.34 | 62.58 | 62.63 | 2,176,006 | +0.14(+0.22%) |
May 23, 2014 | 62.26 | 62.49 | 62.49 | 62.49 | 1,731,684 | +0.43(+0.69%) |
May 22, 2014 | 61.78 | 62.18 | 61.64 | 62.06 | 1,367,400 | +0.30(+0.49%) |
May 21, 2014 | 61.33 | 62.28 | 61.33 | 61.75 | 2,154,613 | +0.66(+1.08%) |
May 20, 2014 | 61.37 | 61.53 | 60.87 | 61.10 | 2,225,724 | -0.43(-0.70%) |
May 19, 2014 | 61.03 | 61.64 | 60.99 | 61.53 | 2,093,784 | +0.32(+0.52%) |
May 16, 2014 | 61.01 | 61.33 | 60.66 | 61.21 | 2,955,076 | +0.10(+0.17%) |
May 15, 2014 | 61.41 | 61.52 | 60.37 | 61.10 | 2,955,635 | -0.48(-0.78%) |
May 14, 2014 | 62.65 | 62.89 | 61.44 | 61.58 | 3,621,921 | -1.10(-1.76%) |
May 13, 2014 | 63.23 | 63.35 | 62.61 | 62.69 | 1,771,269 | -0.51(-0.81%) |
May 12, 2014 | 62.53 | 63.35 | 62.34 | 63.20 | 2,574,322 | +0.95(+1.53%) |
May 09, 2014 | 61.91 | 62.26 | 61.62 | 62.24 | 1,697,839 | +0.24(+0.38%) |
May 08, 2014 | 61.78 | 62.41 | 61.76 | 62.01 | 2,068,916 | +0.00(+0.00%) |
May 07, 2014 | 61.57 | 62.08 | 61.43 | 62.01 | 2,258,201 | +0.67(+1.10%) |
May 06, 2014 | 61.93 | 61.98 | 61.32 | 61.33 | 2,045,392 | -0.89(-1.44%) |
May 05, 2014 | 62.48 | 62.48 | 61.75 | 62.23 | 2,714,300 | -0.42(-0.67%) |
May 02, 2014 | 62.16 | 63.50 | 61.96 | 62.65 | 3,989,972 | +0.71(+1.15%) |
May 01, 2014 | 62.08 | 62.38 | 61.64 | 61.94 | 2,346,017 | -0.20(-0.32%) |
Apr 30, 2014 | 61.75 | 62.28 | 61.67 | 62.14 | 3,118,037 | +0.46(+0.74%) |
Apr 29, 2014 | 61.77 | 62.12 | 61.55 | 61.68 | 2,252,904 | +0.34(+0.55%) |
Apr 28, 2014 | 62.19 | 62.25 | 61.03 | 61.34 | 3,582,113 | -0.67(-1.08%) |
Apr 25, 2014 | 62.32 | 62.65 | 61.89 | 62.01 | 2,417,646 | -0.29(-0.46%) |
Apr 24, 2014 | 62.88 | 62.92 | 62.14 | 62.30 | 2,320,503 | -0.35(-0.55%) |
Apr 23, 2014 | 62.48 | 62.79 | 62.37 | 62.65 | 2,291,471 | +0.05(+0.08%) |
Apr 22, 2014 | 61.84 | 62.69 | 61.64 | 62.60 | 2,606,140 | +0.71(+1.15%) |
Apr 21, 2014 | 62.12 | 62.58 | 61.79 | 61.89 | 2,344,305 | -0.05(-0.08%) |
Apr 17, 2014 | 62.04 | 61.94 | 61.94 | 61.94 | 3,362,881 | -0.45(-0.72%) |
Apr 16, 2014 | 61.50 | 62.59 | 60.93 | 62.39 | 5,843,069 | +1.65(+2.71%) |
Apr 15, 2014 | 60.50 | 60.85 | 59.79 | 60.74 | 3,196,169 | +0.41(+0.69%) |
Apr 14, 2014 | 60.58 | 60.77 | 59.69 | 60.33 | 2,802,939 | +0.33(+0.55%) |
Apr 11, 2014 | 59.85 | 60.43 | 59.00 | 59.99 | 4,319,625 | -0.44(-0.72%) |
Apr 10, 2014 | 62.20 | 62.40 | 60.42 | 60.43 | 4,768,472 | -1.75(-2.81%) |
Apr 09, 2014 | 62.31 | 62.41 | 61.97 | 62.18 | 3,383,069 | -0.03(-0.05%) |
Apr 08, 2014 | 62.44 | 62.52 | 61.68 | 62.21 | 3,131,883 | -0.14(-0.22%) |
Apr 07, 2014 | 63.25 | 63.50 | 62.20 | 62.35 | 4,869,275 | -1.05(-1.66%) |
Apr 04, 2014 | 64.56 | 64.71 | 63.36 | 63.40 | 3,172,088 | -0.85(-1.33%) |
Apr 03, 2014 | 64.36 | 64.44 | 63.93 | 64.25 | 2,149,018 | -0.15(-0.23%) |
Apr 02, 2014 | 64.32 | 64.53 | 64.14 | 64.40 | 3,479,859 | +0.26(+0.40%) |
Apr 01, 2014 | 64.08 | 64.30 | 63.61 | 64.14 | 3,270,855 | +0.19(+0.30%) |
Mar 31, 2014 | 63.37 | 64.16 | 63.31 | 63.95 | 3,710,475 | +0.93(+1.48%) |
Mar 28, 2014 | 62.94 | 63.34 | 62.56 | 63.02 | 2,577,992 | +0.43(+0.69%) |
Mar 27, 2014 | 62.72 | 63.29 | 62.08 | 62.58 | 3,232,846 | -0.13(-0.21%) |
Mar 26, 2014 | 63.94 | 63.94 | 62.71 | 62.72 | 2,995,817 | -0.81(-1.27%) |
Mar 25, 2014 | 64.06 | 64.07 | 63.33 | 63.53 | 3,171,295 | -0.39(-0.61%) |
Mar 24, 2014 | 64.12 | 64.42 | 63.62 | 63.92 | 2,447,037 | +0.06(+0.09%) |
Mar 21, 2014 | 64.39 | 64.54 | 63.71 | 63.86 | 5,883,993 | +0.18(+0.28%) |
Mar 20, 2014 | 62.34 | 63.86 | 62.24 | 63.68 | 4,490,600 | +1.15(+1.85%) |
Mar 19, 2014 | 62.28 | 63.07 | 61.64 | 62.53 | 4,195,846 | +0.32(+0.52%) |
Mar 18, 2014 | 61.89 | 62.26 | 61.58 | 62.20 | 2,890,292 | +0.33(+0.53%) |
Mar 17, 2014 | 61.20 | 61.95 | 61.20 | 61.87 | 2,168,230 | +0.96(+1.58%) |
Mar 14, 2014 | 60.83 | 61.42 | 60.69 | 60.91 | 2,159,676 | +0.05(+0.08%) |
Mar 13, 2014 | 61.63 | 61.78 | 60.74 | 60.86 | 2,317,224 | -0.49(-0.80%) |
Mar 12, 2014 | 60.86 | 61.40 | 60.65 | 61.35 | 2,086,309 | +0.18(+0.29%) |
Mar 11, 2014 | 61.79 | 61.79 | 60.96 | 61.17 | 1,676,113 | -0.64(-1.03%) |
Mar 10, 2014 | 61.61 | 61.83 | 61.27 | 61.81 | 2,310,117 | +0.08(+0.13%) |
Mar 07, 2014 | 61.31 | 62.22 | 61.22 | 61.73 | 3,222,237 | +0.85(+1.40%) |
Mar 06, 2014 | 61.04 | 61.45 | 60.80 | 60.88 | 2,652,958 | -0.09(-0.14%) |
Mar 05, 2014 | 60.36 | 61.00 | 60.36 | 60.97 | 3,280,433 | +0.67(+1.11%) |
Mar 04, 2014 | 59.53 | 60.44 | 58.99 | 60.30 | 2,709,756 | +0.77(+1.30%) |
Mar 03, 2014 | 59.41 | 59.69 | 59.06 | 59.53 | 2,377,969 | -0.59(-0.98%) |
Feb 28, 2014 | 59.89 | 60.75 | 59.84 | 60.11 | 3,337,092 | +0.32(+0.54%) |
Feb 27, 2014 | 59.53 | 59.80 | 59.10 | 59.79 | 2,235,555 | +0.15(+0.26%) |
Feb 26, 2014 | 59.59 | 59.79 | 58.92 | 59.64 | 1,612,865 | +0.31(+0.52%) |
Feb 25, 2014 | 59.73 | 59.79 | 59.01 | 59.33 | 2,732,274 | -0.46(-0.77%) |
Feb 24, 2014 | 59.26 | 60.14 | 58.98 | 59.79 | 3,426,696 | +0.82(+1.38%) |
Feb 21, 2014 | 58.81 | 59.37 | 58.67 | 58.98 | 2,528,782 | +0.18(+0.31%) |
Feb 20, 2014 | 58.78 | 59.03 | 58.12 | 58.79 | 2,918,289 | +0.23(+0.39%) |
Feb 19, 2014 | 59.66 | 59.88 | 58.42 | 58.56 | 3,572,237 | -1.38(-2.31%) |
Feb 18, 2014 | 61.40 | 61.40 | 59.84 | 59.95 | 2,111,109 | -0.05(-0.09%) |
Feb 14, 2014 | 59.55 | 60.00 | 60.00 | 60.00 | 2,494,155 | +0.35(+0.59%) |
Feb 13, 2014 | 59.14 | 59.72 | 58.89 | 59.64 | 2,014,766 | +0.09(+0.15%) |
Feb 12, 2014 | 59.64 | 60.11 | 59.26 | 59.56 | 1,898,674 | +0.01(+0.02%) |
Feb 11, 2014 | 58.67 | 59.74 | 58.55 | 59.54 | 2,989,524 | +0.85(+1.45%) |
Feb 10, 2014 | 58.87 | 59.08 | 58.25 | 58.69 | 2,315,476 | -0.04(-0.06%) |
Feb 07, 2014 | 58.82 | 59.39 | 58.49 | 58.73 | 2,717,215 | +0.04(+0.08%) |
Feb 06, 2014 | 58.01 | 58.71 | 57.76 | 58.68 | 3,011,206 | +0.75(+1.29%) |
Feb 05, 2014 | 57.98 | 58.17 | 57.36 | 57.93 | 3,337,229 | -0.05(-0.09%) |
Feb 04, 2014 | 57.98 | 58.40 | 57.45 | 57.98 | 3,392,336 | +0.33(+0.57%) |
Feb 03, 2014 | 58.72 | 59.09 | 57.57 | 57.65 | 4,207,595 | -1.07(-1.82%) |
Jan 31, 2014 | 59.05 | 59.39 | 58.64 | 58.72 | 3,040,389 | -1.28(-2.13%) |
Jan 30, 2014 | 59.47 | 60.07 | 59.12 | 60.00 | 2,759,951 | +1.29(+2.19%) |
Jan 29, 2014 | 59.25 | 59.76 | 58.70 | 58.71 | 4,282,509 | -1.01(-1.69%) |
Jan 28, 2014 | 59.83 | 59.94 | 59.35 | 59.72 | 3,123,868 | +0.32(+0.54%) |
Jan 27, 2014 | 59.65 | 60.03 | 58.97 | 59.39 | 4,601,931 | -0.17(-0.28%) |
Jan 24, 2014 | 60.37 | 60.49 | 59.56 | 59.56 | 3,187,950 | -1.20(-1.97%) |
Jan 23, 2014 | 61.50 | 61.58 | 60.45 | 60.76 | 4,062,035 | -1.14(-1.84%) |
Jan 22, 2014 | 61.90 | 62.06 | 61.34 | 61.90 | 3,645,455 | +0.07(+0.12%) |
Jan 21, 2014 | 60.83 | 61.95 | 60.73 | 61.83 | 5,917,223 | +1.36(+2.25%) |
Jan 17, 2014 | 60.39 | 60.47 | 60.47 | 60.47 | 6,584,466 | +0.98(+1.64%) |
Jan 16, 2014 | 59.31 | 59.75 | 57.95 | 59.49 | 6,172,936 | +1.54(+2.65%) |
Jan 15, 2014 | 57.44 | 58.16 | 57.44 | 57.95 | 3,204,875 | +0.62(+1.08%) |
Jan 14, 2014 | 57.06 | 57.48 | 56.66 | 57.34 | 2,276,730 | +0.46(+0.81%) |
Jan 13, 2014 | 57.36 | 57.59 | 56.73 | 56.87 | 2,083,599 | -0.71(-1.23%) |
Jan 10, 2014 | 57.81 | 57.85 | 57.17 | 57.58 | 2,703,077 | -0.31(-0.53%) |
Jan 09, 2014 | 57.71 | 57.96 | 57.49 | 57.89 | 4,128,415 | +0.34(+0.60%) |
Jan 08, 2014 | 56.65 | 57.62 | 56.65 | 57.54 | 4,001,038 | +0.94(+1.67%) |
Jan 07, 2014 | 56.06 | 56.83 | 56.06 | 56.60 | 2,732,820 | +0.42(+0.74%) |
Jan 06, 2014 | 56.50 | 56.97 | 56.18 | 56.18 | 4,055,596 | -0.07(-0.13%) |
Jan 03, 2014 | 56.15 | 56.45 | 56.04 | 56.26 | 1,863,570 | +0.26(+0.47%) |
Jan 02, 2014 | 55.60 | 56.45 | 55.60 | 55.99 | 2,380,975 | -0.72(-1.26%) |
Dec 31, 2013 | 56.68 | 56.71 | 56.71 | 56.71 | 1,767,918 | +0.05(+0.09%) |
Dec 30, 2013 | 57.16 | 57.23 | 56.55 | 56.66 | 1,711,643 | -0.50(-0.88%) |
Dec 27, 2013 | 56.66 | 57.28 | 56.42 | 57.16 | 2,766,203 | +0.69(+1.22%) |
Dec 26, 2013 | 56.52 | 56.63 | 56.38 | 56.48 | 907,453 | +0.10(+0.17%) |
Dec 24, 2013 | 56.35 | 56.52 | 56.18 | 56.38 | 568,303 | +0.08(+0.14%) |
Dec 23, 2013 | 56.09 | 56.57 | 55.83 | 56.30 | 2,125,578 | +0.48(+0.85%) |
Dec 20, 2013 | 55.76 | 56.09 | 55.71 | 55.82 | 3,598,127 | +0.27(+0.49%) |
Dec 19, 2013 | 55.08 | 55.78 | 54.76 | 55.55 | 3,463,694 | +0.26(+0.48%) |
Dec 18, 2013 | 54.65 | 55.30 | 54.03 | 55.29 | 4,457,523 | +0.72(+1.33%) |
Dec 17, 2013 | 55.16 | 55.19 | 54.39 | 54.57 | 3,409,156 | -0.61(-1.10%) |
Dec 16, 2013 | 55.13 | 55.31 | 54.89 | 55.17 | 3,059,609 | +0.07(+0.13%) |
Dec 13, 2013 | 55.39 | 55.75 | 54.93 | 55.10 | 2,312,141 | -0.32(-0.58%) |
Dec 12, 2013 | 55.20 | 55.63 | 55.01 | 55.42 | 2,577,519 | +0.25(+0.45%) |
Dec 11, 2013 | 55.96 | 55.96 | 54.99 | 55.17 | 3,324,157 | -0.79(-1.41%) |
Dec 10, 2013 | 55.49 | 56.20 | 55.41 | 55.96 | 3,922,766 | +0.20(+0.37%) |
Dec 09, 2013 | 56.13 | 56.13 | 55.60 | 55.76 | 1,899,332 | +0.08(+0.14%) |
Dec 06, 2013 | 55.52 | 55.79 | 55.14 | 55.68 | 2,349,283 | +0.84(+1.53%) |
Dec 05, 2013 | 55.09 | 55.20 | 54.68 | 54.84 | 2,776,629 | -0.51(-0.92%) |
Dec 04, 2013 | 55.25 | 55.88 | 54.95 | 55.35 | 3,159,046 | +0.07(+0.13%) |
Dec 03, 2013 | 56.45 | 56.54 | 55.12 | 55.28 | 4,383,187 | -1.37(-2.43%) |
Dec 02, 2013 | 56.18 | 56.94 | 56.18 | 56.65 | 3,151,115 | +0.40(+0.71%) |
Nov 29, 2013 | 56.76 | 56.91 | 56.23 | 56.25 | 1,389,675 | -0.34(-0.59%) |
Nov 27, 2013 | 55.96 | 56.64 | 55.84 | 56.58 | 2,509,063 | +0.58(+1.04%) |
Nov 26, 2013 | 55.90 | 56.18 | 55.68 | 56.00 | 3,576,496 | +0.21(+0.38%) |
Nov 25, 2013 | 56.25 | 56.53 | 55.74 | 55.79 | 2,486,012 | -0.37(-0.65%) |
Nov 22, 2013 | 55.80 | 56.27 | 55.65 | 56.15 | 3,091,385 | +0.36(+0.64%) |
Nov 21, 2013 | 55.13 | 55.98 | 55.01 | 55.80 | 2,730,798 | +0.83(+1.50%) |
Nov 20, 2013 | 55.33 | 55.44 | 54.70 | 54.97 | 2,481,259 | -0.22(-0.40%) |
Nov 19, 2013 | 55.14 | 55.48 | 54.95 | 55.19 | 2,325,398 | +0.14(+0.25%) |
Nov 18, 2013 | 54.97 | 55.55 | 54.84 | 55.05 | 2,132,893 | +0.12(+0.23%) |
Nov 15, 2013 | 54.78 | 55.26 | 54.62 | 54.93 | 2,849,373 | +0.34(+0.62%) |
Nov 14, 2013 | 54.03 | 54.63 | 53.76 | 54.59 | 3,400,548 | +0.30(+0.55%) |
Nov 13, 2013 | 54.06 | 54.29 | 53.60 | 54.29 | 3,319,394 | +0.07(+0.12%) |
Nov 12, 2013 | 54.94 | 54.98 | 54.00 | 54.22 | 3,044,413 | -0.91(-1.64%) |
Nov 11, 2013 | 55.20 | 55.41 | 54.84 | 55.13 | 2,138,785 | -0.07(-0.13%) |
Nov 08, 2013 | 53.57 | 55.31 | 53.30 | 55.20 | 4,774,688 | +1.92(+3.59%) |
Nov 07, 2013 | 54.16 | 54.27 | 53.25 | 53.29 | 2,622,943 | -0.72(-1.33%) |
Nov 06, 2013 | 54.07 | 54.09 | 53.68 | 54.00 | 2,028,967 | +0.43(+0.81%) |
Nov 05, 2013 | 53.32 | 54.11 | 53.30 | 53.57 | 2,647,352 | +0.09(+0.16%) |
Nov 04, 2013 | 53.69 | 53.78 | 53.36 | 53.49 | 1,680,923 | -0.15(-0.27%) |
Nov 01, 2013 | 53.81 | 54.08 | 53.35 | 53.63 | 2,458,106 | -0.12(-0.22%) |
Oct 31, 2013 | 54.54 | 54.74 | 53.75 | 53.75 | 2,982,227 | -0.94(-1.71%) |
Oct 30, 2013 | 55.05 | 55.15 | 54.50 | 54.68 | 2,210,081 | -0.28(-0.52%) |
Oct 29, 2013 | 55.25 | 55.31 | 54.69 | 54.97 | 2,199,203 | -0.22(-0.40%) |
Oct 28, 2013 | 55.02 | 55.45 | 54.82 | 55.19 | 2,228,984 | +0.10(+0.19%) |
Oct 25, 2013 | 54.69 | 55.09 | 54.59 | 55.09 | 2,485,376 | +0.39(+0.72%) |
Oct 24, 2013 | 55.02 | 55.07 | 54.59 | 54.69 | 3,074,328 | -0.31(-0.56%) |
Oct 23, 2013 | 55.01 | 55.22 | 54.87 | 55.00 | 2,487,459 | -0.23(-0.42%) |
Oct 22, 2013 | 54.89 | 55.40 | 54.67 | 55.23 | 2,714,912 | +0.32(+0.59%) |
Oct 21, 2013 | 54.84 | 54.98 | 54.53 | 54.91 | 2,536,585 | +0.06(+0.11%) |
Oct 18, 2013 | 54.49 | 54.93 | 53.99 | 54.85 | 4,200,404 | +0.26(+0.48%) |
Oct 17, 2013 | 53.78 | 54.65 | 53.68 | 54.59 | 3,633,055 | +0.59(+1.10%) |
Oct 16, 2013 | 53.92 | 54.37 | 52.94 | 54.00 | 4,720,849 | +0.99(+1.88%) |
Oct 15, 2013 | 52.93 | 53.53 | 52.76 | 53.00 | 2,745,599 | -0.34(-0.64%) |
Oct 14, 2013 | 53.04 | 53.42 | 52.74 | 53.35 | 2,954,338 | +0.01(+0.03%) |
Oct 11, 2013 | 52.88 | 53.45 | 52.48 | 53.33 | 2,473,114 | +0.25(+0.47%) |
Oct 10, 2013 | 52.20 | 53.15 | 52.13 | 53.08 | 3,315,721 | +1.60(+3.11%) |
Oct 09, 2013 | 51.60 | 51.72 | 51.31 | 51.48 | 2,821,116 | -0.05(-0.10%) |
Oct 08, 2013 | 52.13 | 52.25 | 51.51 | 51.53 | 2,622,157 | -0.68(-1.31%) |
Oct 07, 2013 | 52.56 | 52.59 | 52.09 | 52.22 | 2,052,963 | -0.79(-1.49%) |
Oct 04, 2013 | 52.88 | 53.15 | 52.56 | 53.01 | 2,265,196 | +0.40(+0.76%) |
Oct 03, 2013 | 52.64 | 52.81 | 52.31 | 52.61 | 3,319,117 | -0.19(-0.36%) |
Oct 02, 2013 | 52.47 | 53.03 | 52.45 | 52.80 | 3,467,562 | +0.01(+0.01%) |
Oct 01, 2013 | 52.59 | 52.96 | 52.42 | 52.79 | 2,777,023 | +0.16(+0.30%) |
Sep 30, 2013 | 52.27 | 52.80 | 51.93 | 52.63 | 2,808,441 | -0.13(-0.25%) |
Sep 27, 2013 | 52.49 | 52.97 | 52.36 | 52.76 | 2,849,708 | +0.14(+0.26%) |
Sep 26, 2013 | 53.12 | 53.36 | 52.33 | 52.62 | 2,842,507 | -0.44(-0.83%) |
Sep 25, 2013 | 52.79 | 53.50 | 52.46 | 53.07 | 4,256,948 | +0.24(+0.45%) |
Sep 24, 2013 | 52.87 | 53.23 | 52.68 | 52.83 | 2,764,464 | -0.17(-0.33%) |
Sep 23, 2013 | 53.60 | 53.66 | 52.78 | 53.00 | 2,280,356 | -0.79(-1.47%) |
Sep 20, 2013 | 53.84 | 54.11 | 53.58 | 53.79 | 3,811,929 | +0.00(+0.00%) |
Sep 19, 2013 | 54.17 | 54.35 | 53.33 | 53.79 | 2,665,745 | -0.25(-0.47%) |
Sep 18, 2013 | 54.35 | 54.87 | 53.97 | 54.05 | 4,179,289 | -0.27(-0.49%) |
Sep 17, 2013 | 53.94 | 54.37 | 53.53 | 54.32 | 2,734,945 | +0.42(+0.78%) |
Sep 16, 2013 | 54.08 | 53.97 | 53.55 | 53.89 | 1,911,263 | +0.68(+1.28%) |
Sep 13, 2013 | 53.23 | 53.37 | 52.83 | 53.21 | 1,899,107 | +0.10(+0.19%) |
Sep 12, 2013 | 53.51 | 53.55 | 53.05 | 53.11 | 1,806,492 | -0.33(-0.61%) |
Sep 11, 2013 | 53.47 | 53.61 | 53.09 | 53.44 | 2,166,107 | -0.07(-0.12%) |
Sep 10, 2013 | 53.36 | 53.65 | 53.23 | 53.50 | 1,920,461 | +0.51(+0.96%) |
Sep 09, 2013 | 53.20 | 53.25 | 52.56 | 52.99 | 2,539,264 | -0.17(-0.33%) |
Sep 06, 2013 | 53.47 | 53.52 | 52.30 | 53.17 | 2,856,656 | -0.12(-0.22%) |
Sep 05, 2013 | 52.70 | 53.47 | 52.46 | 53.28 | 1,575,814 | +0.59(+1.12%) |
Sep 04, 2013 | 52.62 | 52.99 | 52.41 | 52.70 | 2,740,413 | +0.04(+0.08%) |
Sep 03, 2013 | 53.07 | 53.60 | 52.33 | 52.65 | 2,422,555 | +0.15(+0.29%) |
Aug 30, 2013 | 52.80 | 52.82 | 52.28 | 52.50 | 1,904,259 | -0.23(-0.43%) |
Aug 29, 2013 | 52.56 | 53.12 | 52.30 | 52.72 | 1,110,977 | +0.02(+0.04%) |
Aug 28, 2013 | 52.50 | 53.21 | 52.28 | 52.70 | 2,038,295 | +0.23(+0.43%) |
Aug 27, 2013 | 53.26 | 53.39 | 52.39 | 52.48 | 2,543,690 | -1.43(-2.65%) |
Aug 26, 2013 | 54.49 | 54.56 | 53.89 | 53.91 | 1,804,375 | -0.59(-1.08%) |
Aug 23, 2013 | 54.71 | 54.75 | 54.16 | 54.50 | 1,112,517 | +0.02(+0.04%) |
Aug 22, 2013 | 54.10 | 54.69 | 54.02 | 54.48 | 2,002,467 | +0.43(+0.79%) |
Aug 21, 2013 | 54.00 | 54.47 | 53.57 | 54.05 | 2,154,517 | -0.14(-0.25%) |
Aug 20, 2013 | 53.68 | 54.38 | 53.55 | 54.18 | 1,826,790 | +0.48(+0.89%) |
Aug 19, 2013 | 54.31 | 54.40 | 53.68 | 53.71 | 2,166,953 | -0.71(-1.31%) |
Aug 16, 2013 | 54.16 | 54.77 | 54.13 | 54.42 | 3,131,468 | -0.01(-0.01%) |
Aug 15, 2013 | 54.66 | 54.99 | 54.14 | 54.42 | 2,420,005 | -0.70(-1.27%) |
Aug 14, 2013 | 55.24 | 55.64 | 55.11 | 55.12 | 2,031,454 | -0.07(-0.13%) |
Aug 13, 2013 | 55.39 | 55.42 | 54.82 | 55.19 | 1,472,390 | -0.09(-0.17%) |
Aug 12, 2013 | 54.93 | 55.59 | 54.83 | 55.29 | 2,262,686 | +0.11(+0.20%) |
Aug 09, 2013 | 55.33 | 55.57 | 54.97 | 55.18 | 2,451,825 | -0.19(-0.34%) |
Aug 08, 2013 | 55.34 | 55.70 | 54.87 | 55.37 | 2,445,995 | +0.31(+0.57%) |
Aug 07, 2013 | 55.35 | 55.43 | 54.87 | 55.06 | 2,112,345 | -0.54(-0.97%) |
Aug 06, 2013 | 56.03 | 56.05 | 55.31 | 55.59 | 2,121,244 | -0.46(-0.82%) |
Aug 05, 2013 | 56.15 | 56.36 | 55.82 | 56.05 | 2,063,798 | -0.20(-0.35%) |
Aug 02, 2013 | 56.23 | 56.61 | 55.90 | 56.25 | 4,580,040 | -0.16(-0.28%) |
Aug 01, 2013 | 55.79 | 56.54 | 55.52 | 56.41 | 4,141,608 | +1.16(+2.10%) |
Jul 31, 2013 | 54.95 | 55.92 | 54.95 | 55.25 | 4,309,822 | +0.37(+0.68%) |
Jul 30, 2013 | 55.25 | 55.51 | 54.78 | 54.87 | 2,742,703 | -0.24(-0.44%) |
Jul 29, 2013 | 55.11 | 55.27 | 54.70 | 55.11 | 2,344,188 | -0.02(-0.04%) |
Jul 26, 2013 | 55.10 | 55.18 | 54.69 | 55.14 | 2,272,191 | -0.07(-0.13%) |
Jul 25, 2013 | 55.52 | 55.91 | 55.06 | 55.21 | 3,707,122 | -0.80(-1.43%) |
Jul 24, 2013 | 56.13 | 56.60 | 55.85 | 56.01 | 3,639,477 | -0.03(-0.05%) |
Jul 23, 2013 | 55.69 | 56.41 | 55.50 | 56.04 | 3,506,914 | -0.03(-0.05%) |
Jul 22, 2013 | 56.04 | 56.08 | 55.70 | 56.07 | 2,790,683 | -0.01(-0.01%) |
Jul 19, 2013 | 55.41 | 56.16 | 54.99 | 56.07 | 5,305,402 | +0.93(+1.69%) |
Jul 18, 2013 | 53.69 | 55.31 | 53.55 | 55.14 | 4,505,993 | +1.87(+3.50%) |
Jul 17, 2013 | 53.18 | 54.06 | 52.72 | 53.28 | 5,835,060 | -0.84(-1.56%) |
Jul 16, 2013 | 54.50 | 54.72 | 53.54 | 54.12 | 3,739,987 | -0.41(-0.75%) |
Jul 15, 2013 | 54.48 | 54.83 | 54.33 | 54.53 | 3,121,184 | +0.11(+0.20%) |
Jul 12, 2013 | 53.97 | 54.45 | 53.54 | 54.42 | 3,881,953 | +0.59(+1.09%) |
Jul 11, 2013 | 54.60 | 54.60 | 53.36 | 53.83 | 3,837,921 | -0.04(-0.07%) |
Jul 10, 2013 | 54.65 | 54.70 | 53.43 | 53.87 | 5,565,924 | -1.21(-2.19%) |
Jul 09, 2013 | 55.35 | 55.45 | 54.78 | 55.07 | 3,381,719 | -0.06(-0.12%) |
Jul 08, 2013 | 55.06 | 55.40 | 54.76 | 55.14 | 3,134,402 | +0.31(+0.57%) |
Jul 05, 2013 | 53.81 | 54.84 | 53.78 | 54.83 | 3,116,706 | +1.41(+2.64%) |
Jul 03, 2013 | 53.07 | 53.50 | 52.87 | 53.42 | 1,382,296 | +0.09(+0.16%) |
Jul 02, 2013 | 52.91 | 53.68 | 52.90 | 53.33 | 2,896,301 | +0.26(+0.49%) |