Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 58.31 | 58.49 | 57.32 | 57.32 | 4,075,796 | -1.44(-2.46%) |
Jul 30, 2014 | 58.25 | 58.92 | 57.97 | 58.76 | 4,437,113 | +1.07(+1.85%) |
Jul 29, 2014 | 58.51 | 58.70 | 57.61 | 57.69 | 3,107,319 | -0.95(-1.62%) |
Jul 28, 2014 | 58.42 | 58.71 | 57.49 | 58.64 | 5,272,714 | +0.04(+0.07%) |
Jul 25, 2014 | 58.98 | 59.20 | 58.11 | 58.60 | 4,260,196 | -0.59(-1.00%) |
Jul 24, 2014 | 59.62 | 59.64 | 58.98 | 59.19 | 3,445,489 | -0.32(-0.53%) |
Jul 23, 2014 | 59.76 | 59.91 | 59.21 | 59.51 | 2,168,971 | -0.30(-0.51%) |
Jul 22, 2014 | 59.87 | 60.07 | 59.62 | 59.81 | 2,592,191 | +0.28(+0.48%) |
Jul 21, 2014 | 59.37 | 59.73 | 59.10 | 59.53 | 3,069,664 | -0.27(-0.45%) |
Jul 18, 2014 | 59.14 | 59.93 | 58.94 | 59.80 | 2,402,851 | +0.94(+1.59%) |
Jul 17, 2014 | 59.54 | 60.13 | 58.77 | 58.86 | 2,772,143 | -1.01(-1.68%) |
Jul 16, 2014 | 59.85 | 60.09 | 59.54 | 59.87 | 2,190,369 | +0.14(+0.23%) |
Jul 15, 2014 | 59.71 | 60.11 | 59.29 | 59.73 | 2,592,511 | +0.02(+0.03%) |
Jul 14, 2014 | 59.70 | 60.14 | 59.66 | 59.71 | 2,848,609 | +0.59(+0.99%) |
Jul 11, 2014 | 58.38 | 59.23 | 58.25 | 59.13 | 2,830,596 | +0.61(+1.05%) |
Jul 10, 2014 | 58.20 | 58.58 | 57.68 | 58.52 | 3,588,615 | -0.53(-0.90%) |
Jul 09, 2014 | 58.92 | 59.54 | 58.92 | 59.05 | 2,706,764 | +0.15(+0.25%) |
Jul 08, 2014 | 59.56 | 59.64 | 58.67 | 58.90 | 3,613,943 | -0.74(-1.24%) |
Jul 07, 2014 | 59.99 | 60.11 | 59.48 | 59.64 | 2,663,507 | -0.67(-1.10%) |
Jul 03, 2014 | 59.90 | 60.31 | 60.31 | 60.31 | 2,353,307 | +0.94(+1.58%) |
Jul 02, 2014 | 59.31 | 59.88 | 59.20 | 59.37 | 2,855,305 | -0.05(-0.09%) |
Jul 01, 2014 | 58.81 | 59.77 | 58.80 | 59.42 | 3,451,634 | +0.92(+1.58%) |
Jun 30, 2014 | 58.65 | 59.25 | 58.38 | 58.50 | 3,104,559 | -0.15(-0.25%) |
Jun 27, 2014 | 58.52 | 58.67 | 58.19 | 58.65 | 5,559,542 | -0.10(-0.17%) |
Jun 26, 2014 | 58.69 | 58.83 | 57.84 | 58.75 | 2,747,498 | -0.06(-0.10%) |
Jun 25, 2014 | 58.60 | 58.92 | 58.28 | 58.81 | 3,522,986 | -0.16(-0.27%) |
Jun 24, 2014 | 59.37 | 59.95 | 58.85 | 58.96 | 2,521,155 | -0.69(-1.16%) |
Jun 23, 2014 | 59.96 | 59.99 | 59.35 | 59.66 | 2,805,579 | -0.38(-0.64%) |
Jun 20, 2014 | 59.69 | 60.15 | 59.41 | 60.04 | 4,109,073 | +0.72(+1.21%) |
Jun 19, 2014 | 59.66 | 59.66 | 58.75 | 59.32 | 3,162,796 | -0.34(-0.56%) |
Jun 18, 2014 | 58.89 | 59.68 | 58.54 | 59.66 | 5,256,653 | +0.76(+1.30%) |
Jun 17, 2014 | 57.83 | 58.98 | 57.79 | 58.89 | 3,191,616 | +0.86(+1.48%) |
Jun 16, 2014 | 57.94 | 58.30 | 57.78 | 58.03 | 2,331,226 | -0.05(-0.09%) |
Jun 13, 2014 | 58.43 | 58.83 | 57.75 | 58.09 | 4,132,945 | -0.19(-0.33%) |
Jun 12, 2014 | 59.19 | 59.38 | 57.94 | 58.28 | 5,078,705 | -0.28(-0.48%) |
Jun 11, 2014 | 58.63 | 59.06 | 58.44 | 58.56 | 2,453,061 | -0.47(-0.79%) |
Jun 10, 2014 | 58.35 | 59.17 | 58.35 | 59.03 | 2,206,016 | +0.14(+0.25%) |
Jun 06, 2014 | 58.28 | 59.08 | 58.22 | 58.88 | 4,324,524 | +0.69(+1.18%) |
Jun 05, 2014 | 57.78 | 58.40 | 57.45 | 58.20 | 7,104,024 | +0.14(+0.25%) |
Jun 04, 2014 | 57.59 | 58.85 | 57.59 | 58.05 | 8,054,147 | +1.36(+2.39%) |
Jun 03, 2014 | 55.18 | 56.73 | 55.18 | 56.70 | 6,493,014 | +1.32(+2.39%) |
Jun 02, 2014 | 54.33 | 55.44 | 54.10 | 55.37 | 3,341,773 | +1.23(+2.26%) |
May 30, 2014 | 53.99 | 54.51 | 53.84 | 54.15 | 2,327,514 | +0.02(+0.04%) |
May 29, 2014 | 54.08 | 54.21 | 53.66 | 54.13 | 2,769,212 | +0.19(+0.35%) |
May 28, 2014 | 54.55 | 54.73 | 53.92 | 53.94 | 3,170,230 | -0.84(-1.53%) |
May 27, 2014 | 53.97 | 54.96 | 53.88 | 54.77 | 3,778,829 | +0.92(+1.70%) |
May 23, 2014 | 53.65 | 53.86 | 53.86 | 53.86 | 2,124,789 | +0.09(+0.17%) |
May 22, 2014 | 53.10 | 53.86 | 52.99 | 53.77 | 1,660,186 | +0.68(+1.27%) |
May 21, 2014 | 52.86 | 53.56 | 52.84 | 53.09 | 3,752,590 | +0.51(+0.97%) |
May 20, 2014 | 52.99 | 53.07 | 52.23 | 52.58 | 3,033,348 | -0.43(-0.82%) |
May 19, 2014 | 52.45 | 53.10 | 52.16 | 53.01 | 4,113,097 | +0.90(+1.72%) |
May 16, 2014 | 52.38 | 52.50 | 51.79 | 52.12 | 4,368,069 | -0.25(-0.48%) |
May 15, 2014 | 53.67 | 53.68 | 51.66 | 52.36 | 7,301,305 | -1.61(-2.98%) |
May 14, 2014 | 55.20 | 55.21 | 53.90 | 53.98 | 3,301,646 | -1.32(-2.39%) |
May 13, 2014 | 55.61 | 55.75 | 55.17 | 55.30 | 2,458,836 | -0.23(-0.41%) |
May 12, 2014 | 55.25 | 55.61 | 54.94 | 55.53 | 3,044,690 | +0.69(+1.27%) |
May 09, 2014 | 54.43 | 54.86 | 54.01 | 54.83 | 3,220,853 | +0.33(+0.60%) |
May 08, 2014 | 53.30 | 55.32 | 52.97 | 54.51 | 6,432,668 | +1.54(+2.90%) |
May 07, 2014 | 52.77 | 53.09 | 52.14 | 52.97 | 3,536,040 | +0.52(+0.99%) |
May 06, 2014 | 53.72 | 53.75 | 52.45 | 52.45 | 4,296,509 | -1.47(-2.73%) |
May 05, 2014 | 53.24 | 54.04 | 52.86 | 53.92 | 3,848,660 | +0.20(+0.38%) |
May 02, 2014 | 52.71 | 54.34 | 52.70 | 53.72 | 5,007,585 | +0.58(+1.08%) |
May 01, 2014 | 52.81 | 53.50 | 52.60 | 53.14 | 2,575,053 | +0.32(+0.61%) |
Apr 30, 2014 | 52.78 | 52.90 | 52.40 | 52.82 | 4,039,108 | -0.04(-0.07%) |
Apr 29, 2014 | 52.57 | 53.06 | 52.40 | 52.86 | 3,604,908 | +0.60(+1.14%) |
Apr 28, 2014 | 53.16 | 53.29 | 51.41 | 52.27 | 3,710,345 | -0.56(-1.05%) |
Apr 25, 2014 | 53.25 | 53.57 | 52.58 | 52.82 | 3,613,198 | -0.81(-1.50%) |
Apr 24, 2014 | 54.18 | 54.18 | 53.25 | 53.63 | 2,724,640 | -0.14(-0.27%) |
Apr 23, 2014 | 53.79 | 54.08 | 53.47 | 53.77 | 2,119,769 | -0.10(-0.18%) |
Apr 22, 2014 | 53.07 | 54.17 | 52.89 | 53.87 | 3,919,621 | +0.84(+1.58%) |
Apr 21, 2014 | 52.90 | 53.14 | 52.74 | 53.03 | 2,547,073 | +0.05(+0.10%) |
Apr 17, 2014 | 52.38 | 52.98 | 52.98 | 52.98 | 4,182,534 | +0.54(+1.04%) |
Apr 16, 2014 | 52.03 | 52.46 | 51.53 | 52.44 | 5,000,996 | +0.97(+1.88%) |
Apr 15, 2014 | 51.54 | 51.94 | 50.64 | 51.47 | 5,992,910 | +0.14(+0.27%) |
Apr 14, 2014 | 51.13 | 51.53 | 50.68 | 51.33 | 5,548,984 | +0.52(+1.02%) |
Apr 11, 2014 | 51.40 | 51.85 | 50.70 | 50.81 | 7,161,054 | -1.19(-2.29%) |
Apr 10, 2014 | 53.85 | 53.85 | 51.90 | 52.00 | 4,988,035 | -1.83(-3.39%) |
Apr 09, 2014 | 53.44 | 53.90 | 52.71 | 53.83 | 3,458,387 | +0.73(+1.37%) |
Apr 08, 2014 | 53.11 | 53.44 | 52.65 | 53.10 | 5,370,997 | -0.04(-0.07%) |
Apr 07, 2014 | 55.09 | 55.13 | 53.14 | 53.14 | 5,504,396 | -2.07(-3.75%) |
Apr 04, 2014 | 57.20 | 57.42 | 55.16 | 55.21 | 5,142,131 | -1.42(-2.51%) |
Apr 03, 2014 | 56.62 | 56.85 | 56.18 | 56.63 | 3,353,178 | +0.12(+0.21%) |
Apr 02, 2014 | 56.21 | 56.84 | 56.17 | 56.52 | 3,201,421 | +0.33(+0.58%) |
Apr 01, 2014 | 55.68 | 56.29 | 55.55 | 56.19 | 3,225,090 | +0.77(+1.38%) |
Mar 31, 2014 | 55.22 | 55.64 | 55.20 | 55.42 | 3,350,007 | +0.69(+1.27%) |
Mar 28, 2014 | 54.89 | 55.40 | 54.15 | 54.73 | 4,145,689 | +0.18(+0.34%) |
Mar 27, 2014 | 55.60 | 55.74 | 54.02 | 54.54 | 5,518,819 | -1.22(-2.20%) |
Mar 26, 2014 | 57.37 | 57.62 | 55.76 | 55.77 | 4,173,295 | -1.32(-2.32%) |
Mar 25, 2014 | 57.22 | 57.53 | 56.86 | 57.09 | 3,343,588 | +0.19(+0.33%) |
Mar 24, 2014 | 57.18 | 57.78 | 56.58 | 56.90 | 3,038,732 | +0.05(+0.08%) |
Mar 21, 2014 | 57.94 | 58.47 | 56.86 | 56.86 | 6,272,225 | -0.56(-0.97%) |
Mar 20, 2014 | 55.96 | 57.45 | 55.92 | 57.41 | 4,893,413 | +1.36(+2.43%) |
Mar 19, 2014 | 55.63 | 56.57 | 55.46 | 56.05 | 4,117,850 | +0.48(+0.86%) |
Mar 18, 2014 | 54.97 | 55.64 | 54.97 | 55.57 | 3,745,431 | +0.63(+1.14%) |
Mar 17, 2014 | 55.14 | 55.63 | 54.82 | 54.94 | 3,326,906 | +0.12(+0.23%) |
Mar 14, 2014 | 55.11 | 55.68 | 54.77 | 54.82 | 3,206,068 | -0.42(-0.76%) |
Mar 13, 2014 | 56.86 | 56.97 | 55.08 | 55.24 | 3,936,075 | -1.33(-2.35%) |
Mar 12, 2014 | 56.77 | 56.85 | 56.12 | 56.57 | 3,844,611 | -0.69(-1.20%) |
Mar 11, 2014 | 57.97 | 58.04 | 57.01 | 57.26 | 3,077,541 | -0.59(-1.02%) |
Mar 10, 2014 | 57.67 | 58.32 | 57.44 | 57.84 | 3,268,104 | -0.15(-0.26%) |
Mar 07, 2014 | 57.58 | 58.77 | 57.57 | 58.00 | 6,677,596 | +1.19(+2.09%) |
Mar 06, 2014 | 56.56 | 57.18 | 56.56 | 56.81 | 3,464,750 | +0.50(+0.90%) |
Mar 05, 2014 | 55.87 | 56.59 | 55.65 | 56.31 | 4,194,837 | +0.44(+0.79%) |
Mar 04, 2014 | 55.12 | 56.06 | 55.12 | 55.87 | 4,269,389 | +1.53(+2.82%) |
Mar 03, 2014 | 54.68 | 54.87 | 54.07 | 54.34 | 3,596,759 | -1.04(-1.88%) |
Feb 28, 2014 | 55.25 | 55.97 | 54.98 | 55.38 | 3,508,769 | +0.27(+0.50%) |
Feb 27, 2014 | 54.98 | 55.31 | 54.45 | 55.10 | 3,045,787 | +0.00(+0.00%) |
Feb 26, 2014 | 55.17 | 55.40 | 54.67 | 55.10 | 2,204,425 | +0.03(+0.05%) |
Feb 25, 2014 | 55.38 | 55.59 | 54.92 | 55.08 | 2,987,538 | -0.55(-0.99%) |
Feb 24, 2014 | 55.16 | 55.89 | 54.95 | 55.63 | 2,934,132 | +0.67(+1.23%) |
Feb 21, 2014 | 54.97 | 55.26 | 54.80 | 54.95 | 2,561,321 | -0.02(-0.04%) |
Feb 20, 2014 | 54.85 | 55.24 | 54.07 | 54.97 | 4,340,498 | +0.14(+0.25%) |
Feb 19, 2014 | 55.41 | 56.62 | 54.76 | 54.83 | 4,108,278 | -0.74(-1.32%) |
Feb 18, 2014 | 55.22 | 55.74 | 55.17 | 55.57 | 3,334,937 | +0.27(+0.49%) |
Feb 14, 2014 | 54.90 | 55.30 | 55.30 | 55.30 | 3,019,448 | +0.24(+0.44%) |
Feb 13, 2014 | 54.37 | 55.08 | 54.07 | 55.06 | 3,339,465 | +0.18(+0.33%) |
Feb 12, 2014 | 55.00 | 55.52 | 54.59 | 54.87 | 2,756,521 | -0.12(-0.22%) |
Feb 11, 2014 | 53.97 | 55.22 | 53.68 | 55.00 | 4,356,443 | +1.13(+2.10%) |
Feb 10, 2014 | 54.22 | 54.44 | 53.53 | 53.86 | 3,023,816 | -0.40(-0.74%) |
Feb 07, 2014 | 53.70 | 54.40 | 53.18 | 54.27 | 6,946,583 | +0.75(+1.41%) |
Feb 06, 2014 | 53.17 | 53.53 | 51.75 | 53.51 | 9,999,393 | -0.31(-0.57%) |
Feb 05, 2014 | 53.48 | 53.98 | 52.75 | 53.82 | 5,079,119 | +0.13(+0.24%) |
Feb 04, 2014 | 52.81 | 53.98 | 52.71 | 53.69 | 3,833,497 | +1.35(+2.57%) |
Feb 03, 2014 | 54.92 | 55.17 | 52.28 | 52.34 | 5,049,200 | -2.56(-4.67%) |
Jan 31, 2014 | 54.48 | 55.63 | 54.23 | 54.91 | 3,425,717 | -0.53(-0.96%) |
Jan 30, 2014 | 55.16 | 55.64 | 54.85 | 55.44 | 2,288,814 | +0.90(+1.66%) |
Jan 29, 2014 | 54.41 | 55.01 | 54.16 | 54.53 | 3,747,786 | -0.42(-0.76%) |
Jan 28, 2014 | 54.54 | 55.30 | 54.52 | 54.95 | 2,989,588 | +0.70(+1.28%) |
Jan 27, 2014 | 54.93 | 55.18 | 53.55 | 54.25 | 4,824,288 | -0.63(-1.15%) |
Jan 24, 2014 | 56.49 | 56.82 | 54.88 | 54.89 | 5,462,760 | -2.05(-3.60%) |
Jan 23, 2014 | 57.66 | 57.77 | 56.62 | 56.94 | 4,887,213 | -1.30(-2.23%) |
Jan 22, 2014 | 58.59 | 58.90 | 57.94 | 58.24 | 2,628,767 | -0.40(-0.69%) |
Jan 21, 2014 | 58.93 | 59.26 | 58.36 | 58.64 | 2,576,535 | -0.06(-0.11%) |
Jan 17, 2014 | 58.74 | 58.70 | 58.70 | 58.70 | 3,608,890 | -0.08(-0.14%) |
Jan 16, 2014 | 58.89 | 59.20 | 58.52 | 58.79 | 2,637,197 | -0.44(-0.74%) |
Jan 15, 2014 | 58.34 | 59.24 | 58.37 | 59.23 | 3,011,906 | +0.88(+1.52%) |
Jan 14, 2014 | 58.04 | 58.46 | 57.72 | 58.34 | 2,419,161 | +0.74(+1.29%) |
Jan 13, 2014 | 58.84 | 59.12 | 57.46 | 57.60 | 3,188,108 | -1.43(-2.42%) |
Jan 10, 2014 | 59.19 | 59.33 | 58.45 | 59.03 | 2,773,621 | -0.33(-0.55%) |
Jan 09, 2014 | 59.33 | 59.80 | 59.08 | 59.36 | 2,575,982 | +0.20(+0.33%) |
Jan 08, 2014 | 59.15 | 59.58 | 58.96 | 59.16 | 3,078,659 | +0.06(+0.10%) |
Jan 07, 2014 | 59.30 | 59.81 | 58.93 | 59.10 | 2,615,901 | +0.22(+0.38%) |
Jan 06, 2014 | 58.83 | 59.19 | 58.59 | 58.88 | 3,329,118 | +0.19(+0.32%) |
Jan 03, 2014 | 58.59 | 59.24 | 58.56 | 58.69 | 2,551,781 | -0.36(-0.61%) |
Jan 02, 2014 | 59.53 | 59.62 | 58.61 | 59.05 | 2,602,702 | -0.95(-1.58%) |
Dec 31, 2013 | 59.61 | 60.00 | 60.00 | 60.00 | 1,526,708 | +0.47(+0.79%) |
Dec 30, 2013 | 59.63 | 59.85 | 59.32 | 59.53 | 1,506,776 | -0.21(-0.36%) |
Dec 27, 2013 | 60.18 | 60.30 | 59.69 | 59.75 | 1,404,462 | -0.39(-0.65%) |
Dec 26, 2013 | 59.83 | 60.24 | 59.67 | 60.14 | 1,333,066 | +0.34(+0.57%) |
Dec 24, 2013 | 59.53 | 59.85 | 59.36 | 59.80 | 734,458 | +0.27(+0.45%) |
Dec 23, 2013 | 59.65 | 59.97 | 59.26 | 59.53 | 2,496,485 | +0.11(+0.19%) |
Dec 20, 2013 | 58.67 | 59.65 | 58.56 | 59.42 | 4,604,883 | +0.75(+1.29%) |
Dec 19, 2013 | 58.63 | 59.02 | 58.41 | 58.67 | 4,099,402 | -0.27(-0.46%) |
Dec 18, 2013 | 57.55 | 58.97 | 56.86 | 58.94 | 4,204,009 | +1.72(+3.00%) |
Dec 17, 2013 | 57.70 | 57.76 | 57.02 | 57.22 | 2,560,664 | -0.47(-0.82%) |
Dec 16, 2013 | 57.64 | 58.03 | 57.55 | 57.70 | 2,330,036 | +0.32(+0.56%) |
Dec 13, 2013 | 57.55 | 57.88 | 57.17 | 57.38 | 2,356,735 | -0.09(-0.16%) |
Dec 12, 2013 | 57.42 | 57.98 | 57.18 | 57.47 | 3,854,091 | +0.18(+0.31%) |
Dec 11, 2013 | 57.87 | 58.11 | 57.18 | 57.29 | 3,879,224 | -0.63(-1.09%) |
Dec 10, 2013 | 57.74 | 58.09 | 57.20 | 57.92 | 2,324,979 | +0.03(+0.06%) |
Dec 09, 2013 | 57.90 | 58.44 | 57.68 | 57.89 | 3,202,891 | +0.05(+0.08%) |
Dec 06, 2013 | 57.89 | 58.36 | 57.79 | 57.85 | 3,385,532 | +0.79(+1.38%) |
Dec 05, 2013 | 56.97 | 57.51 | 56.62 | 57.06 | 3,731,449 | -0.04(-0.07%) |
Dec 04, 2013 | 57.08 | 57.83 | 56.57 | 57.10 | 3,154,323 | +0.00(+0.00%) |
Dec 03, 2013 | 58.05 | 58.34 | 56.94 | 57.10 | 5,162,209 | -1.11(-1.90%) |
Dec 02, 2013 | 57.86 | 58.90 | 57.71 | 58.20 | 3,178,179 | +0.46(+0.79%) |
Nov 29, 2013 | 58.18 | 58.47 | 57.73 | 57.75 | 1,920,279 | -0.34(-0.58%) |
Nov 27, 2013 | 58.80 | 58.81 | 57.87 | 58.09 | 2,350,624 | -0.30(-0.51%) |
Nov 26, 2013 | 58.11 | 58.71 | 58.03 | 58.39 | 2,992,175 | +0.33(+0.57%) |
Nov 25, 2013 | 58.65 | 58.69 | 57.98 | 58.05 | 2,608,892 | -0.55(-0.93%) |
Nov 22, 2013 | 58.23 | 58.63 | 58.16 | 58.60 | 2,872,029 | +0.26(+0.45%) |
Nov 21, 2013 | 57.79 | 58.63 | 57.72 | 58.34 | 4,236,940 | +0.85(+1.47%) |
Nov 20, 2013 | 57.71 | 57.91 | 57.26 | 57.49 | 2,851,319 | -0.06(-0.10%) |
Nov 19, 2013 | 57.31 | 57.91 | 57.20 | 57.55 | 2,911,495 | +0.21(+0.37%) |
Nov 18, 2013 | 57.36 | 58.19 | 57.20 | 57.34 | 4,834,363 | +0.02(+0.03%) |
Nov 15, 2013 | 57.18 | 57.56 | 56.66 | 57.32 | 3,867,428 | -0.28(-0.48%) |
Nov 14, 2013 | 57.13 | 57.77 | 56.93 | 57.60 | 4,556,768 | +1.56(+2.78%) |
Nov 12, 2013 | 55.71 | 56.54 | 55.62 | 56.04 | 4,049,617 | +0.10(+0.17%) |
Nov 11, 2013 | 56.19 | 56.19 | 55.59 | 55.94 | 3,068,024 | -0.27(-0.47%) |
Nov 08, 2013 | 54.35 | 56.82 | 54.30 | 56.21 | 6,407,553 | +2.03(+3.75%) |
Nov 07, 2013 | 53.19 | 55.55 | 52.88 | 54.18 | 9,058,527 | +1.27(+2.41%) |
Nov 06, 2013 | 52.82 | 53.45 | 52.53 | 52.90 | 3,389,721 | +0.21(+0.39%) |
Nov 05, 2013 | 52.67 | 52.95 | 52.20 | 52.69 | 2,370,858 | -0.06(-0.12%) |
Nov 04, 2013 | 52.56 | 52.81 | 52.20 | 52.76 | 1,909,999 | +0.25(+0.47%) |
Nov 01, 2013 | 52.78 | 52.82 | 52.13 | 52.51 | 2,408,473 | -0.13(-0.25%) |
Oct 31, 2013 | 53.02 | 53.26 | 52.55 | 52.64 | 3,095,844 | -0.52(-0.99%) |
Oct 30, 2013 | 53.38 | 53.77 | 52.77 | 53.17 | 2,577,756 | -0.30(-0.56%) |
Oct 29, 2013 | 52.59 | 53.50 | 52.53 | 53.46 | 2,384,075 | +1.04(+1.99%) |
Oct 28, 2013 | 52.55 | 52.82 | 52.36 | 52.42 | 2,376,623 | -0.23(-0.44%) |
Oct 25, 2013 | 52.71 | 53.06 | 52.54 | 52.66 | 2,722,948 | +0.03(+0.05%) |
Oct 24, 2013 | 52.17 | 52.77 | 51.77 | 52.63 | 2,688,247 | +0.55(+1.06%) |
Oct 23, 2013 | 52.54 | 52.69 | 51.59 | 52.08 | 2,438,397 | -0.78(-1.47%) |
Oct 22, 2013 | 52.73 | 53.28 | 52.60 | 52.86 | 3,110,136 | +0.19(+0.37%) |
Oct 21, 2013 | 53.28 | 53.33 | 52.61 | 52.66 | 3,527,694 | -0.72(-1.34%) |
Oct 18, 2013 | 53.44 | 53.46 | 52.88 | 53.38 | 2,634,997 | +0.17(+0.33%) |
Oct 17, 2013 | 52.23 | 53.44 | 52.22 | 53.21 | 2,766,861 | +0.47(+0.90%) |
Oct 16, 2013 | 52.02 | 53.21 | 51.98 | 52.73 | 3,050,439 | +1.16(+2.24%) |
Oct 15, 2013 | 51.69 | 52.33 | 51.52 | 51.58 | 2,639,921 | -0.34(-0.65%) |
Oct 14, 2013 | 51.14 | 52.11 | 50.90 | 51.91 | 2,596,202 | +0.25(+0.49%) |
Oct 11, 2013 | 51.10 | 51.67 | 50.97 | 51.66 | 2,175,412 | +0.52(+1.01%) |
Oct 10, 2013 | 49.98 | 51.16 | 49.92 | 51.14 | 3,317,653 | +1.99(+4.05%) |
Oct 09, 2013 | 49.29 | 49.48 | 48.65 | 49.15 | 2,924,735 | +0.00(+0.00%) |
Oct 08, 2013 | 50.19 | 50.19 | 49.10 | 49.15 | 3,262,009 | -0.92(-1.83%) |
Oct 07, 2013 | 50.17 | 50.44 | 49.82 | 50.07 | 1,719,351 | -0.64(-1.26%) |
Oct 04, 2013 | 49.96 | 50.83 | 49.74 | 50.71 | 2,514,227 | +0.74(+1.49%) |
Oct 03, 2013 | 50.47 | 50.72 | 48.98 | 49.96 | 4,571,736 | -0.67(-1.33%) |
Oct 02, 2013 | 50.12 | 50.66 | 49.95 | 50.64 | 3,845,143 | +0.13(+0.26%) |
Oct 01, 2013 | 50.42 | 50.93 | 50.31 | 50.51 | 2,902,903 | +0.07(+0.14%) |
Sep 30, 2013 | 50.01 | 50.81 | 49.70 | 50.44 | 4,623,278 | -0.28(-0.55%) |
Sep 27, 2013 | 50.62 | 50.86 | 50.29 | 50.72 | 1,809,981 | -0.25(-0.50%) |
Sep 26, 2013 | 51.14 | 51.50 | 50.66 | 50.97 | 1,665,126 | -0.01(-0.01%) |
Sep 25, 2013 | 50.50 | 51.30 | 50.24 | 50.97 | 3,123,190 | +0.65(+1.30%) |
Sep 24, 2013 | 50.41 | 50.81 | 49.93 | 50.32 | 2,740,805 | -0.12(-0.23%) |
Sep 23, 2013 | 50.53 | 50.77 | 50.27 | 50.44 | 3,424,709 | -0.17(-0.33%) |
Sep 20, 2013 | 50.93 | 51.25 | 50.45 | 50.61 | 5,199,535 | -0.29(-0.57%) |
Sep 19, 2013 | 52.20 | 52.20 | 50.47 | 50.90 | 7,073,343 | -1.00(-1.93%) |
Sep 18, 2013 | 52.63 | 53.44 | 51.59 | 51.90 | 6,294,446 | -0.90(-1.70%) |
Sep 17, 2013 | 52.37 | 52.94 | 52.16 | 52.80 | 2,470,452 | +0.47(+0.89%) |
Sep 16, 2013 | 52.16 | 52.56 | 51.54 | 52.33 | 3,050,981 | +0.79(+1.53%) |
Sep 13, 2013 | 51.94 | 51.94 | 51.33 | 51.54 | 1,972,322 | -0.17(-0.33%) |
Sep 12, 2013 | 51.79 | 52.03 | 51.48 | 51.71 | 2,126,665 | -0.18(-0.35%) |
Sep 11, 2013 | 51.89 | 52.38 | 51.74 | 51.89 | 2,456,882 | -0.24(-0.46%) |
Sep 10, 2013 | 51.47 | 52.38 | 51.45 | 52.13 | 3,773,388 | +1.22(+2.39%) |
Sep 09, 2013 | 50.26 | 50.95 | 50.24 | 50.92 | 2,979,496 | +0.76(+1.51%) |
Sep 06, 2013 | 50.53 | 50.71 | 49.24 | 50.16 | 3,242,785 | -0.32(-0.64%) |
Sep 05, 2013 | 50.61 | 51.16 | 50.40 | 50.48 | 2,680,911 | -0.09(-0.18%) |
Sep 04, 2013 | 49.49 | 51.09 | 49.49 | 50.57 | 4,535,861 | +1.47(+2.99%) |
Sep 03, 2013 | 49.17 | 49.74 | 48.72 | 49.10 | 2,792,237 | +0.67(+1.39%) |
Aug 30, 2013 | 48.87 | 48.94 | 48.21 | 48.43 | 2,279,374 | -0.34(-0.70%) |
Aug 29, 2013 | 48.48 | 49.41 | 48.37 | 48.77 | 2,148,731 | +0.22(+0.45%) |
Aug 28, 2013 | 48.22 | 48.84 | 47.93 | 48.55 | 3,683,150 | +0.32(+0.67%) |
Aug 27, 2013 | 49.69 | 49.69 | 48.08 | 48.23 | 5,127,910 | -2.12(-4.20%) |
Aug 26, 2013 | 50.79 | 50.99 | 50.26 | 50.35 | 1,957,034 | -0.56(-1.09%) |
Aug 23, 2013 | 51.15 | 51.41 | 50.60 | 50.90 | 2,216,750 | -0.27(-0.52%) |
Aug 22, 2013 | 50.25 | 51.49 | 50.20 | 51.17 | 3,822,628 | +1.17(+2.34%) |
Aug 21, 2013 | 50.08 | 50.67 | 49.73 | 50.00 | 3,518,825 | -0.26(-0.51%) |
Aug 20, 2013 | 50.48 | 50.49 | 49.67 | 50.25 | 2,500,694 | +0.12(+0.24%) |
Aug 19, 2013 | 51.10 | 51.10 | 50.11 | 50.13 | 3,700,532 | -1.10(-2.15%) |
Aug 16, 2013 | 50.48 | 51.34 | 50.48 | 51.23 | 4,319,922 | +0.56(+1.10%) |
Aug 15, 2013 | 51.28 | 51.34 | 50.61 | 50.67 | 4,106,650 | -0.89(-1.73%) |
Aug 14, 2013 | 51.56 | 51.98 | 51.46 | 51.57 | 3,527,984 | -0.19(-0.36%) |
Aug 13, 2013 | 51.30 | 51.99 | 51.23 | 51.75 | 3,512,010 | +0.46(+0.89%) |
Aug 12, 2013 | 51.50 | 51.77 | 51.16 | 51.30 | 3,912,590 | -0.56(-1.08%) |
Aug 09, 2013 | 51.70 | 52.29 | 51.50 | 51.86 | 4,422,261 | +0.11(+0.21%) |
Aug 08, 2013 | 52.30 | 52.77 | 50.86 | 51.75 | 6,909,328 | +0.67(+1.31%) |
Aug 07, 2013 | 51.80 | 51.84 | 50.63 | 51.08 | 6,469,294 | -0.88(-1.68%) |
Aug 06, 2013 | 52.86 | 52.92 | 51.82 | 51.95 | 3,572,931 | -1.09(-2.05%) |
Aug 05, 2013 | 52.83 | 53.33 | 52.14 | 53.04 | 3,022,760 | +0.01(+0.01%) |
Aug 02, 2013 | 53.84 | 53.84 | 52.63 | 53.03 | 3,168,739 | -0.14(-0.25%) |