Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 57.80 | 58.83 | 58.83 | 58.83 | 5,628,777 | +0.80(+1.37%) |
Aug 28, 2014 | 57.89 | 58.77 | 57.54 | 58.03 | 5,874,897 | -1.28(-2.17%) |
Aug 27, 2014 | 59.16 | 60.33 | 59.06 | 59.32 | 5,378,320 | -0.06(-0.10%) |
Aug 26, 2014 | 58.55 | 59.60 | 58.12 | 59.38 | 5,788,835 | +0.41(+0.69%) |
Aug 25, 2014 | 59.08 | 59.43 | 58.28 | 58.97 | 7,423,993 | -0.57(-0.95%) |
Aug 22, 2014 | 57.63 | 60.74 | 57.51 | 59.54 | 25,454,662 | +4.07(+7.34%) |
Aug 21, 2014 | 55.40 | 55.80 | 54.65 | 55.46 | 9,528,602 | +0.32(+0.58%) |
Aug 20, 2014 | 55.14 | 55.31 | 54.40 | 55.15 | 5,081,297 | +0.43(+0.78%) |
Aug 19, 2014 | 54.29 | 54.97 | 54.19 | 54.72 | 4,736,851 | +0.58(+1.07%) |
Aug 18, 2014 | 53.87 | 54.39 | 53.72 | 54.14 | 4,778,025 | +0.75(+1.40%) |
Aug 15, 2014 | 53.60 | 53.76 | 52.79 | 53.39 | 4,717,870 | +0.12(+0.22%) |
Aug 14, 2014 | 52.92 | 53.51 | 52.61 | 53.27 | 4,877,271 | +0.69(+1.31%) |
Aug 13, 2014 | 52.80 | 53.24 | 52.51 | 52.59 | 4,735,640 | +0.07(+0.13%) |
Aug 12, 2014 | 54.15 | 54.25 | 52.27 | 52.52 | 6,327,261 | -2.11(-3.86%) |
Aug 11, 2014 | 54.44 | 54.94 | 54.22 | 54.63 | 2,585,010 | +0.43(+0.79%) |
Aug 08, 2014 | 53.67 | 54.27 | 53.29 | 54.20 | 2,534,426 | +0.69(+1.28%) |
Aug 07, 2014 | 53.93 | 54.50 | 53.12 | 53.51 | 2,766,215 | -0.14(-0.26%) |
Aug 06, 2014 | 53.86 | 54.68 | 53.32 | 53.65 | 2,618,275 | -0.41(-0.76%) |
Aug 05, 2014 | 54.38 | 55.09 | 53.79 | 54.06 | 3,397,459 | -0.60(-1.09%) |
Aug 04, 2014 | 53.65 | 54.91 | 53.54 | 54.66 | 3,496,338 | +1.41(+2.66%) |
Aug 01, 2014 | 54.09 | 54.51 | 52.68 | 53.24 | 4,330,994 | -0.77(-1.42%) |
Jul 31, 2014 | 55.43 | 55.66 | 53.91 | 54.01 | 4,301,232 | -1.99(-3.56%) |
Jul 30, 2014 | 54.85 | 56.24 | 54.80 | 56.00 | 3,899,534 | +1.41(+2.59%) |
Jul 29, 2014 | 54.02 | 54.92 | 53.40 | 54.59 | 3,720,856 | +0.83(+1.54%) |
Jul 28, 2014 | 54.50 | 54.96 | 53.62 | 53.76 | 4,035,566 | -0.89(-1.62%) |
Jul 25, 2014 | 53.65 | 55.13 | 53.35 | 54.65 | 4,933,439 | +0.83(+1.54%) |
Jul 24, 2014 | 53.46 | 54.47 | 53.43 | 53.82 | 3,142,464 | +0.46(+0.86%) |
Jul 23, 2014 | 53.72 | 53.73 | 52.95 | 53.36 | 3,222,935 | +0.00(+0.00%) |
Jul 22, 2014 | 53.29 | 53.76 | 53.17 | 53.36 | 3,002,833 | +0.28(+0.53%) |
Jul 21, 2014 | 53.01 | 53.24 | 52.35 | 53.08 | 2,674,448 | -0.18(-0.34%) |
Jul 18, 2014 | 52.75 | 54.03 | 52.49 | 53.26 | 3,613,911 | +0.86(+1.63%) |
Jul 17, 2014 | 53.38 | 54.04 | 52.25 | 52.41 | 4,817,939 | -1.30(-2.43%) |
Jul 16, 2014 | 53.75 | 54.01 | 53.44 | 53.71 | 2,548,187 | +0.21(+0.39%) |
Jul 15, 2014 | 54.53 | 54.72 | 52.92 | 53.50 | 4,665,190 | -0.99(-1.81%) |
Jul 14, 2014 | 54.45 | 54.96 | 53.80 | 54.49 | 3,010,474 | +0.52(+0.96%) |
Jul 11, 2014 | 54.26 | 54.55 | 53.51 | 53.97 | 2,533,341 | -0.09(-0.17%) |
Jul 10, 2014 | 53.17 | 54.79 | 53.06 | 54.06 | 4,456,812 | -0.30(-0.55%) |
Jul 09, 2014 | 54.86 | 55.22 | 53.94 | 54.36 | 4,246,098 | -0.29(-0.53%) |
Jul 08, 2014 | 57.09 | 57.09 | 53.83 | 54.65 | 9,282,799 | -2.44(-4.27%) |
Jul 07, 2014 | 58.46 | 58.46 | 56.94 | 57.09 | 4,351,682 | -1.41(-2.42%) |
Jul 03, 2014 | 58.74 | 58.50 | 58.50 | 58.50 | 2,425,721 | -0.15(-0.25%) |
Jul 02, 2014 | 58.91 | 59.22 | 58.41 | 58.65 | 3,637,908 | -0.29(-0.49%) |
Jul 01, 2014 | 57.98 | 59.23 | 57.91 | 58.94 | 5,297,745 | +1.12(+1.93%) |
Jun 30, 2014 | 57.10 | 58.37 | 57.10 | 57.82 | 5,417,066 | +0.70(+1.22%) |
Jun 27, 2014 | 56.68 | 57.34 | 56.67 | 57.13 | 3,302,682 | +0.21(+0.37%) |
Jun 26, 2014 | 57.35 | 57.72 | 56.64 | 56.92 | 3,062,323 | -0.24(-0.42%) |
Jun 25, 2014 | 56.86 | 57.43 | 56.38 | 57.16 | 3,247,323 | -0.05(-0.09%) |
Jun 24, 2014 | 57.83 | 57.96 | 56.82 | 57.21 | 7,817,656 | -0.54(-0.93%) |
Jun 23, 2014 | 57.20 | 57.97 | 56.50 | 57.74 | 3,913,849 | +0.49(+0.85%) |
Jun 20, 2014 | 57.71 | 57.71 | 56.76 | 57.26 | 5,982,186 | -0.37(-0.64%) |
Jun 19, 2014 | 57.71 | 58.36 | 57.26 | 57.62 | 4,756,622 | +0.12(+0.21%) |
Jun 18, 2014 | 57.34 | 57.68 | 56.49 | 57.50 | 6,068,944 | -0.06(-0.10%) |
Jun 17, 2014 | 54.06 | 57.74 | 54.01 | 57.56 | 13,426,513 | +3.20(+5.88%) |
Jun 16, 2014 | 52.92 | 54.49 | 52.29 | 54.37 | 6,943,483 | +0.30(+0.55%) |
Jun 13, 2014 | 52.90 | 54.15 | 52.52 | 54.07 | 5,150,497 | +1.26(+2.39%) |
Jun 12, 2014 | 52.94 | 53.33 | 52.40 | 52.81 | 3,632,642 | -0.27(-0.51%) |
Jun 11, 2014 | 52.46 | 53.37 | 52.27 | 53.07 | 4,154,652 | +0.25(+0.47%) |
Jun 10, 2014 | 51.37 | 52.96 | 51.37 | 52.83 | 6,591,459 | +1.25(+2.43%) |
Jun 06, 2014 | 51.51 | 51.98 | 51.36 | 51.57 | 3,168,868 | +0.43(+0.84%) |
Jun 05, 2014 | 51.24 | 51.55 | 50.53 | 51.14 | 5,434,020 | +0.30(+0.59%) |
Jun 04, 2014 | 50.41 | 51.29 | 49.99 | 50.84 | 4,717,092 | +0.12(+0.24%) |
Jun 03, 2014 | 51.70 | 51.92 | 50.69 | 50.72 | 5,800,763 | -1.42(-2.73%) |
Jun 02, 2014 | 52.40 | 52.62 | 51.41 | 52.15 | 4,077,842 | -0.25(-0.48%) |
May 30, 2014 | 55.25 | 55.29 | 52.25 | 52.40 | 9,744,507 | -1.76(-3.25%) |
May 29, 2014 | 52.89 | 54.72 | 52.81 | 54.16 | 6,802,442 | +1.06(+1.99%) |
May 28, 2014 | 53.91 | 54.12 | 53.10 | 53.10 | 5,971,911 | -1.02(-1.88%) |
May 27, 2014 | 52.66 | 54.37 | 52.62 | 54.12 | 5,945,489 | +0.95(+1.78%) |
May 23, 2014 | 52.42 | 53.17 | 53.17 | 53.17 | 6,675,704 | -0.67(-1.24%) |
May 22, 2014 | 50.07 | 54.01 | 49.71 | 53.84 | 10,042,001 | +3.87(+7.75%) |
May 21, 2014 | 52.37 | 52.77 | 49.40 | 49.97 | 20,571,994 | -2.69(-5.10%) |
May 20, 2014 | 53.58 | 53.91 | 52.16 | 52.66 | 9,986,331 | -0.34(-0.64%) |
May 19, 2014 | 51.72 | 53.19 | 51.43 | 52.99 | 4,809,748 | +1.42(+2.76%) |
May 16, 2014 | 51.37 | 51.70 | 50.27 | 51.57 | 4,667,155 | +0.38(+0.74%) |
May 15, 2014 | 52.02 | 52.07 | 50.38 | 51.19 | 4,782,051 | -0.46(-0.89%) |
May 14, 2014 | 51.80 | 52.79 | 51.49 | 51.65 | 3,290,834 | -0.40(-0.77%) |
May 13, 2014 | 53.62 | 53.97 | 51.97 | 52.05 | 5,321,876 | -1.14(-2.15%) |
May 12, 2014 | 50.67 | 53.41 | 50.63 | 53.19 | 6,586,864 | +3.14(+6.26%) |
May 09, 2014 | 49.77 | 50.53 | 49.10 | 50.06 | 5,330,815 | +0.13(+0.26%) |
May 08, 2014 | 50.00 | 51.85 | 49.35 | 49.93 | 6,528,196 | -0.28(-0.56%) |
May 07, 2014 | 51.48 | 51.57 | 48.96 | 50.21 | 9,061,031 | -1.34(-2.61%) |
May 06, 2014 | 52.95 | 53.47 | 51.43 | 51.55 | 6,896,485 | -1.86(-3.49%) |
May 05, 2014 | 52.74 | 53.59 | 51.77 | 53.41 | 7,039,606 | +1.20(+2.31%) |
May 02, 2014 | 51.85 | 52.81 | 51.39 | 52.21 | 6,545,053 | +0.36(+0.69%) |
May 01, 2014 | 51.67 | 53.44 | 51.56 | 51.85 | 6,433,504 | +0.43(+0.83%) |
Apr 30, 2014 | 50.38 | 51.51 | 49.60 | 51.42 | 6,875,307 | +0.89(+1.75%) |
Apr 29, 2014 | 49.01 | 51.08 | 47.97 | 50.54 | 10,379,142 | +1.62(+3.32%) |
Apr 28, 2014 | 52.81 | 52.90 | 48.07 | 48.91 | 17,687,452 | -3.65(-6.95%) |
Apr 25, 2014 | 54.09 | 54.13 | 52.18 | 52.57 | 5,345,901 | -1.92(-3.53%) |
Apr 24, 2014 | 56.03 | 56.35 | 52.94 | 54.49 | 6,029,553 | -0.91(-1.64%) |
Apr 23, 2014 | 56.27 | 56.37 | 54.84 | 55.39 | 4,247,754 | -1.43(-2.52%) |
Apr 22, 2014 | 55.77 | 57.15 | 55.70 | 56.83 | 4,669,476 | +0.97(+1.73%) |
Apr 21, 2014 | 55.83 | 56.24 | 55.15 | 55.86 | 3,022,766 | +0.01(+0.02%) |
Apr 17, 2014 | 55.46 | 55.85 | 55.85 | 55.85 | 3,833,944 | +0.12(+0.21%) |
Apr 16, 2014 | 55.71 | 55.83 | 54.27 | 55.73 | 4,536,833 | +0.75(+1.36%) |
Apr 15, 2014 | 53.71 | 55.14 | 52.65 | 54.99 | 6,148,340 | +1.44(+2.70%) |
Apr 14, 2014 | 53.25 | 54.52 | 52.85 | 53.54 | 4,881,998 | +0.91(+1.72%) |
Apr 11, 2014 | 53.58 | 54.26 | 52.56 | 52.64 | 6,454,298 | -1.67(-3.08%) |
Apr 10, 2014 | 56.70 | 56.83 | 53.99 | 54.31 | 10,945,734 | -2.39(-4.21%) |
Apr 09, 2014 | 55.51 | 56.85 | 55.05 | 56.70 | 7,394,580 | +1.73(+3.15%) |
Apr 08, 2014 | 53.94 | 55.27 | 52.89 | 54.97 | 8,837,676 | +1.23(+2.30%) |
Apr 07, 2014 | 53.90 | 55.26 | 52.84 | 53.73 | 6,044,183 | -0.44(-0.81%) |
Apr 04, 2014 | 56.00 | 56.36 | 53.81 | 54.17 | 6,525,499 | -1.32(-2.39%) |
Apr 03, 2014 | 57.81 | 57.98 | 55.29 | 55.49 | 6,053,866 | -2.40(-4.14%) |
Apr 02, 2014 | 58.79 | 59.09 | 57.45 | 57.89 | 4,813,017 | -0.65(-1.11%) |
Apr 01, 2014 | 57.36 | 58.63 | 57.35 | 58.54 | 5,380,266 | +1.70(+3.00%) |
Mar 31, 2014 | 55.92 | 56.93 | 55.89 | 56.84 | 6,534,498 | +1.33(+2.40%) |
Mar 28, 2014 | 55.82 | 56.69 | 55.34 | 55.50 | 5,132,199 | -0.22(-0.39%) |
Mar 27, 2014 | 54.76 | 56.41 | 53.62 | 55.72 | 6,222,846 | +0.76(+1.38%) |
Mar 26, 2014 | 56.83 | 56.96 | 54.90 | 54.97 | 6,491,816 | -1.43(-2.54%) |
Mar 25, 2014 | 56.56 | 57.84 | 55.02 | 56.40 | 7,614,519 | +0.29(+0.51%) |
Mar 24, 2014 | 57.26 | 57.30 | 55.42 | 56.11 | 6,325,483 | -0.67(-1.17%) |
Mar 21, 2014 | 59.48 | 59.65 | 56.52 | 56.78 | 10,287,994 | -2.08(-3.54%) |
Mar 20, 2014 | 58.09 | 59.12 | 57.50 | 58.86 | 4,723,859 | +0.69(+1.18%) |
Mar 19, 2014 | 59.20 | 59.54 | 57.66 | 58.17 | 4,925,965 | -1.19(-2.01%) |
Mar 18, 2014 | 58.23 | 59.37 | 57.72 | 59.37 | 6,022,156 | +1.30(+2.25%) |
Mar 17, 2014 | 58.35 | 59.01 | 57.76 | 58.06 | 6,312,936 | +0.16(+0.27%) |
Mar 14, 2014 | 58.73 | 59.03 | 57.36 | 57.90 | 6,812,973 | -0.90(-1.52%) |
Mar 13, 2014 | 61.53 | 61.90 | 58.16 | 58.80 | 9,282,746 | -2.45(-4.00%) |
Mar 12, 2014 | 60.13 | 61.26 | 59.38 | 61.25 | 5,597,554 | +0.50(+0.82%) |
Mar 11, 2014 | 59.72 | 62.08 | 59.26 | 60.75 | 9,951,281 | +1.23(+2.07%) |
Mar 10, 2014 | 60.47 | 60.71 | 59.32 | 59.52 | 6,038,190 | -0.96(-1.58%) |
Mar 07, 2014 | 62.92 | 63.08 | 59.47 | 60.47 | 11,299,069 | -2.39(-3.80%) |
Mar 06, 2014 | 63.47 | 63.59 | 62.45 | 62.86 | 3,972,506 | -0.54(-0.85%) |
Mar 05, 2014 | 62.79 | 63.47 | 62.66 | 63.40 | 5,471,951 | +0.61(+0.97%) |
Mar 04, 2014 | 61.91 | 63.09 | 61.74 | 62.79 | 7,960,573 | +1.57(+2.57%) |
Mar 03, 2014 | 60.38 | 61.44 | 59.56 | 61.22 | 9,343,878 | -0.88(-1.41%) |
Feb 28, 2014 | 65.75 | 66.70 | 60.70 | 62.09 | 18,989,892 | -3.83(-5.81%) |
Feb 27, 2014 | 63.24 | 66.06 | 63.23 | 65.93 | 9,151,276 | +2.47(+3.89%) |
Feb 26, 2014 | 63.50 | 64.45 | 62.41 | 63.46 | 7,316,361 | +0.08(+0.13%) |
Feb 25, 2014 | 63.64 | 63.72 | 63.01 | 63.38 | 4,915,099 | -0.25(-0.39%) |
Feb 24, 2014 | 62.22 | 64.05 | 62.00 | 63.63 | 5,721,881 | +0.32(+0.50%) |
Feb 21, 2014 | 63.07 | 64.36 | 63.07 | 63.31 | 5,541,513 | +0.58(+0.92%) |
Feb 20, 2014 | 62.93 | 62.97 | 61.72 | 62.73 | 5,761,498 | -0.01(-0.02%) |
Feb 19, 2014 | 63.08 | 63.68 | 62.57 | 62.74 | 4,922,616 | -0.71(-1.11%) |
Feb 18, 2014 | 63.05 | 63.66 | 62.01 | 63.45 | 3,793,842 | +0.93(+1.48%) |
Feb 14, 2014 | 63.19 | 62.52 | 62.52 | 62.52 | 3,671,024 | -0.33(-0.52%) |
Feb 13, 2014 | 60.92 | 63.04 | 60.91 | 62.85 | 4,694,127 | +1.64(+2.68%) |
Feb 12, 2014 | 61.28 | 61.59 | 60.83 | 61.21 | 4,805,472 | +0.25(+0.41%) |
Feb 11, 2014 | 60.98 | 61.53 | 60.88 | 60.96 | 6,403,766 | +0.19(+0.31%) |
Feb 10, 2014 | 61.31 | 61.43 | 60.37 | 60.77 | 5,872,384 | -0.51(-0.83%) |
Feb 07, 2014 | 61.79 | 62.39 | 60.95 | 61.28 | 7,596,899 | -0.15(-0.24%) |
Feb 06, 2014 | 61.58 | 62.47 | 60.83 | 61.43 | 5,199,868 | +0.07(+0.11%) |
Feb 05, 2014 | 60.30 | 61.61 | 59.50 | 61.36 | 4,882,271 | +0.67(+1.10%) |
Feb 04, 2014 | 58.21 | 61.08 | 58.80 | 60.69 | 5,973,128 | +2.48(+4.26%) |
Feb 03, 2014 | 60.83 | 60.93 | 57.81 | 58.21 | 5,473,571 | -2.05(-3.40%) |
Jan 31, 2014 | 59.76 | 60.99 | 59.73 | 60.26 | 4,638,192 | -0.44(-0.72%) |
Jan 30, 2014 | 58.78 | 61.22 | 58.45 | 60.70 | 5,972,259 | +3.00(+5.19%) |
Jan 29, 2014 | 58.30 | 58.96 | 57.53 | 57.70 | 4,095,661 | -1.40(-2.37%) |
Jan 28, 2014 | 57.35 | 59.17 | 57.03 | 59.11 | 5,558,137 | +2.28(+4.01%) |
Jan 27, 2014 | 58.25 | 58.41 | 56.70 | 56.83 | 5,159,354 | -1.31(-2.26%) |
Jan 24, 2014 | 59.22 | 59.30 | 57.99 | 58.14 | 4,870,406 | -1.67(-2.80%) |
Jan 23, 2014 | 59.81 | 59.88 | 58.66 | 59.81 | 4,897,126 | -1.06(-1.73%) |
Jan 22, 2014 | 60.72 | 61.18 | 60.23 | 60.87 | 3,531,457 | +0.19(+0.31%) |
Jan 21, 2014 | 60.00 | 60.80 | 59.39 | 60.68 | 6,157,337 | +1.09(+1.82%) |
Jan 17, 2014 | 59.00 | 59.60 | 59.60 | 59.60 | 4,352,537 | +0.65(+1.10%) |
Jan 16, 2014 | 59.23 | 59.39 | 58.59 | 58.95 | 5,669,768 | -0.51(-0.85%) |
Jan 15, 2014 | 57.26 | 59.59 | 57.22 | 59.46 | 8,783,867 | +2.20(+3.84%) |
Jan 14, 2014 | 55.96 | 57.43 | 55.40 | 57.26 | 4,942,675 | +1.29(+2.31%) |
Jan 13, 2014 | 56.72 | 57.12 | 55.61 | 55.96 | 5,330,050 | -0.74(-1.30%) |
Jan 10, 2014 | 56.27 | 56.79 | 55.56 | 56.70 | 3,559,899 | +0.66(+1.17%) |
Jan 09, 2014 | 56.76 | 56.76 | 55.40 | 56.04 | 4,990,146 | -0.65(-1.14%) |
Jan 08, 2014 | 54.95 | 56.88 | 54.52 | 56.69 | 7,065,978 | +1.98(+3.62%) |
Jan 07, 2014 | 54.19 | 54.88 | 54.05 | 54.71 | 2,799,622 | +0.72(+1.33%) |
Jan 06, 2014 | 54.96 | 55.00 | 53.79 | 53.99 | 2,540,296 | -0.89(-1.61%) |
Jan 03, 2014 | 54.69 | 55.15 | 54.28 | 54.88 | 1,977,554 | +0.26(+0.47%) |
Jan 02, 2014 | 54.96 | 54.97 | 54.17 | 54.62 | 2,740,576 | -0.33(-0.60%) |
Dec 31, 2013 | 54.90 | 54.95 | 54.95 | 54.95 | 3,115,469 | +0.02(+0.04%) |
Dec 30, 2013 | 54.03 | 55.00 | 53.73 | 54.93 | 3,738,345 | +0.72(+1.32%) |
Dec 27, 2013 | 54.66 | 54.70 | 54.09 | 54.21 | 1,845,792 | -0.40(-0.73%) |
Dec 26, 2013 | 54.64 | 54.93 | 54.29 | 54.61 | 1,994,043 | +0.05(+0.09%) |
Dec 24, 2013 | 54.26 | 54.73 | 54.21 | 54.56 | 1,333,346 | +0.22(+0.40%) |
Dec 23, 2013 | 53.91 | 54.51 | 53.61 | 54.34 | 4,308,590 | +0.86(+1.60%) |
Dec 20, 2013 | 52.95 | 53.97 | 52.92 | 53.48 | 5,820,744 | +0.65(+1.22%) |
Dec 19, 2013 | 53.05 | 53.71 | 52.51 | 52.84 | 3,612,405 | -0.29(-0.54%) |
Dec 18, 2013 | 52.16 | 53.17 | 51.49 | 53.12 | 5,581,635 | +1.14(+2.18%) |
Dec 17, 2013 | 51.00 | 52.22 | 50.58 | 51.99 | 6,260,388 | +1.06(+2.07%) |
Dec 16, 2013 | 50.49 | 51.00 | 49.90 | 50.93 | 6,583,456 | +0.03(+0.06%) |
Dec 13, 2013 | 51.07 | 51.57 | 50.54 | 50.90 | 4,472,120 | +0.15(+0.29%) |
Dec 12, 2013 | 51.01 | 51.39 | 50.07 | 50.75 | 5,829,221 | -0.45(-0.87%) |
Dec 11, 2013 | 53.06 | 53.24 | 50.97 | 51.20 | 7,023,661 | -2.28(-4.26%) |
Dec 10, 2013 | 53.92 | 54.30 | 53.42 | 53.48 | 4,003,517 | +0.04(+0.07%) |
Dec 09, 2013 | 53.35 | 53.77 | 52.70 | 53.44 | 3,186,959 | -0.20(-0.37%) |
Dec 06, 2013 | 53.44 | 53.91 | 52.99 | 53.64 | 4,590,821 | +0.83(+1.56%) |
Dec 05, 2013 | 51.96 | 52.92 | 51.78 | 52.82 | 4,764,592 | +0.78(+1.49%) |
Dec 04, 2013 | 51.17 | 52.39 | 51.12 | 52.04 | 4,108,625 | +0.64(+1.24%) |
Dec 03, 2013 | 50.96 | 51.57 | 50.81 | 51.40 | 3,821,456 | +0.07(+0.14%) |
Dec 02, 2013 | 51.78 | 52.06 | 51.07 | 51.33 | 4,253,948 | -0.53(-1.02%) |
Nov 29, 2013 | 50.89 | 52.37 | 50.76 | 51.86 | 5,660,329 | -0.62(-1.18%) |
Nov 27, 2013 | 52.40 | 52.67 | 51.65 | 52.48 | 3,787,432 | +0.41(+0.78%) |
Nov 26, 2013 | 52.33 | 52.91 | 51.77 | 52.07 | 5,714,339 | -0.45(-0.85%) |
Nov 25, 2013 | 53.53 | 53.90 | 51.62 | 52.52 | 8,401,966 | -1.93(-3.55%) |
Nov 22, 2013 | 54.41 | 54.85 | 54.26 | 54.45 | 3,362,642 | +0.25(+0.46%) |
Nov 21, 2013 | 53.63 | 54.27 | 53.51 | 54.20 | 5,715,952 | +0.83(+1.55%) |
Nov 20, 2013 | 53.22 | 54.56 | 53.09 | 53.37 | 7,678,545 | +0.87(+1.65%) |
Nov 19, 2013 | 55.13 | 55.13 | 52.32 | 52.51 | 16,375,550 | -2.76(-4.99%) |
Nov 18, 2013 | 57.94 | 58.11 | 54.97 | 55.26 | 14,690,277 | -1.79(-3.14%) |
Nov 15, 2013 | 57.14 | 57.63 | 56.52 | 57.06 | 5,318,520 | +0.32(+0.56%) |
Nov 14, 2013 | 56.84 | 57.44 | 56.48 | 56.74 | 4,871,431 | +0.28(+0.49%) |
Nov 12, 2013 | 55.88 | 57.25 | 55.71 | 56.46 | 6,096,545 | +0.59(+1.05%) |
Nov 11, 2013 | 55.43 | 55.89 | 54.80 | 55.87 | 3,406,907 | +0.63(+1.14%) |
Nov 08, 2013 | 54.11 | 55.30 | 54.11 | 55.24 | 4,186,114 | +1.13(+2.10%) |
Nov 07, 2013 | 55.66 | 56.99 | 53.96 | 54.11 | 6,366,176 | -0.88(-1.59%) |
Nov 06, 2013 | 55.66 | 55.70 | 54.42 | 54.99 | 4,654,197 | -0.46(-0.83%) |
Nov 05, 2013 | 55.16 | 55.46 | 54.61 | 55.44 | 4,276,937 | +0.11(+0.20%) |
Nov 04, 2013 | 54.26 | 55.42 | 53.91 | 55.33 | 4,910,443 | +1.61(+3.00%) |
Nov 01, 2013 | 53.30 | 54.39 | 53.30 | 53.72 | 4,349,699 | +0.60(+1.12%) |
Oct 31, 2013 | 52.56 | 53.47 | 52.28 | 53.12 | 3,517,952 | +0.57(+1.08%) |
Oct 30, 2013 | 53.59 | 53.87 | 52.39 | 52.56 | 4,297,903 | -0.91(-1.69%) |
Oct 29, 2013 | 53.51 | 53.85 | 52.57 | 53.46 | 3,569,158 | +0.21(+0.39%) |
Oct 28, 2013 | 54.32 | 54.57 | 51.97 | 53.25 | 4,454,610 | -1.07(-1.96%) |
Oct 25, 2013 | 54.31 | 54.65 | 53.41 | 54.32 | 2,727,143 | +0.18(+0.33%) |
Oct 24, 2013 | 53.51 | 54.30 | 53.40 | 54.14 | 3,206,489 | +1.04(+1.95%) |
Oct 23, 2013 | 53.71 | 53.80 | 52.75 | 53.10 | 2,543,734 | -0.94(-1.73%) |
Oct 22, 2013 | 55.13 | 55.25 | 52.78 | 54.04 | 5,100,783 | -0.82(-1.49%) |
Oct 21, 2013 | 55.90 | 55.99 | 54.49 | 54.86 | 4,217,921 | +1.00(+1.85%) |
Oct 18, 2013 | 53.27 | 53.89 | 53.07 | 53.86 | 4,569,365 | +1.09(+2.06%) |
Oct 17, 2013 | 52.27 | 52.87 | 52.02 | 52.78 | 3,013,182 | +0.43(+0.82%) |
Oct 16, 2013 | 50.75 | 52.70 | 50.75 | 52.35 | 5,555,409 | +1.85(+3.67%) |
Oct 15, 2013 | 50.89 | 51.30 | 50.38 | 50.50 | 3,677,748 | -0.45(-0.88%) |
Oct 14, 2013 | 50.29 | 50.98 | 49.75 | 50.94 | 3,882,705 | +0.10(+0.20%) |
Oct 11, 2013 | 51.31 | 51.65 | 50.67 | 50.84 | 2,625,973 | -0.47(-0.91%) |
Oct 10, 2013 | 49.98 | 51.55 | 49.89 | 51.31 | 4,811,095 | +1.62(+3.27%) |
Oct 09, 2013 | 50.04 | 50.28 | 48.48 | 49.69 | 4,757,472 | -0.23(-0.46%) |
Oct 08, 2013 | 52.32 | 52.59 | 49.28 | 49.92 | 5,771,456 | -2.01(-3.87%) |
Oct 07, 2013 | 52.19 | 52.96 | 51.79 | 51.93 | 2,986,651 | -0.67(-1.27%) |
Oct 04, 2013 | 52.01 | 53.13 | 51.85 | 52.60 | 3,616,909 | +0.83(+1.60%) |
Oct 03, 2013 | 52.79 | 53.10 | 51.48 | 51.77 | 3,102,798 | -1.14(-2.16%) |
Oct 02, 2013 | 52.02 | 52.92 | 51.81 | 52.92 | 3,212,138 | +0.52(+0.99%) |
Oct 01, 2013 | 51.91 | 52.59 | 51.70 | 52.40 | 3,769,957 | +0.20(+0.38%) |
Sep 27, 2013 | 52.80 | 52.85 | 52.08 | 52.20 | 3,965,651 | -0.89(-1.67%) |
Sep 26, 2013 | 52.63 | 53.70 | 52.62 | 53.08 | 4,159,729 | +0.85(+1.62%) |
Sep 25, 2013 | 51.82 | 52.92 | 51.81 | 52.24 | 4,060,923 | +0.33(+0.63%) |
Sep 24, 2013 | 51.94 | 52.50 | 51.48 | 51.91 | 2,956,242 | -0.21(-0.40%) |
Sep 23, 2013 | 52.60 | 53.41 | 51.66 | 52.12 | 4,349,957 | -0.41(-0.78%) |
Sep 20, 2013 | 53.26 | 53.78 | 52.52 | 52.53 | 6,136,079 | -0.62(-1.16%) |
Sep 19, 2013 | 52.43 | 54.01 | 52.43 | 53.14 | 6,928,069 | +0.89(+1.70%) |
Sep 18, 2013 | 49.71 | 52.34 | 49.65 | 52.26 | 10,508,294 | +2.58(+5.19%) |
Sep 17, 2013 | 49.63 | 50.25 | 49.48 | 49.68 | 3,180,984 | +0.25(+0.50%) |
Sep 16, 2013 | 50.07 | 50.24 | 49.27 | 49.43 | 3,363,236 | +0.01(+0.02%) |
Sep 13, 2013 | 49.70 | 49.87 | 48.96 | 49.42 | 3,366,750 | -0.32(-0.64%) |
Sep 12, 2013 | 49.61 | 50.38 | 49.18 | 49.74 | 3,856,381 | +0.08(+0.16%) |
Sep 11, 2013 | 49.57 | 50.20 | 49.27 | 49.66 | 4,328,493 | -0.14(-0.28%) |
Sep 10, 2013 | 49.23 | 49.86 | 49.13 | 49.80 | 5,160,940 | +0.82(+1.67%) |
Sep 09, 2013 | 48.39 | 48.98 | 48.33 | 48.98 | 5,167,761 | +0.73(+1.51%) |
Sep 06, 2013 | 48.47 | 49.03 | 47.81 | 48.26 | 5,208,599 | -0.13(-0.27%) |
Sep 05, 2013 | 48.25 | 48.90 | 48.16 | 48.39 | 6,017,583 | -0.17(-0.35%) |
Sep 04, 2013 | 48.59 | 49.03 | 48.09 | 48.55 | 8,061,781 | -0.81(-1.63%) |