Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.60 | 64.90 | 63.97 | 64.02 | 1,097,133 | -0.81(-1.24%) |
Feb 26, 2015 | 64.55 | 64.95 | 64.20 | 64.83 | 872,204 | +0.42(+0.66%) |
Feb 25, 2015 | 63.99 | 64.46 | 63.99 | 64.40 | 984,712 | +0.34(+0.53%) |
Feb 24, 2015 | 63.30 | 64.20 | 63.19 | 64.06 | 1,144,825 | +0.45(+0.71%) |
Feb 23, 2015 | 63.40 | 63.70 | 63.32 | 63.61 | 1,104,843 | -0.26(-0.41%) |
Feb 20, 2015 | 63.23 | 63.88 | 63.02 | 63.87 | 1,045,402 | +0.35(+0.55%) |
Feb 19, 2015 | 62.49 | 63.61 | 62.36 | 63.52 | 1,381,748 | +0.92(+1.47%) |
Feb 18, 2015 | 62.39 | 62.88 | 62.02 | 62.60 | 1,135,182 | +0.44(+0.71%) |
Feb 17, 2015 | 62.18 | 62.52 | 62.00 | 62.16 | 1,079,939 | +0.01(+0.02%) |
Feb 13, 2015 | 61.70 | 62.15 | 62.15 | 62.15 | 1,108,300 | +0.43(+0.70%) |
Feb 12, 2015 | 61.58 | 62.19 | 61.35 | 61.72 | 1,227,145 | +0.74(+1.21%) |
Feb 11, 2015 | 60.98 | 61.13 | 60.63 | 60.98 | 834,286 | +0.10(+0.16%) |
Feb 10, 2015 | 61.10 | 61.10 | 60.31 | 60.88 | 1,400,909 | +0.29(+0.48%) |
Feb 09, 2015 | 59.87 | 61.04 | 59.28 | 60.59 | 1,623,233 | +0.62(+1.03%) |
Feb 06, 2015 | 58.44 | 61.38 | 57.18 | 59.97 | 3,676,015 | +3.02(+5.30%) |
Feb 05, 2015 | 57.00 | 57.45 | 56.68 | 56.95 | 1,600,068 | +0.07(+0.12%) |
Feb 04, 2015 | 57.31 | 58.16 | 56.67 | 56.88 | 1,686,232 | -0.46(-0.80%) |
Feb 03, 2015 | 55.63 | 57.73 | 55.34 | 57.34 | 1,830,980 | +2.13(+3.86%) |
Feb 02, 2015 | 54.47 | 55.30 | 53.48 | 55.21 | 1,015,987 | +0.73(+1.34%) |
Jan 30, 2015 | 54.45 | 55.21 | 54.19 | 54.48 | 1,317,478 | -0.21(-0.38%) |
Jan 29, 2015 | 54.27 | 54.82 | 53.78 | 54.69 | 815,364 | +0.39(+0.72%) |
Jan 28, 2015 | 55.35 | 55.59 | 54.27 | 54.30 | 1,048,705 | -0.55(-1.00%) |
Jan 27, 2015 | 55.06 | 55.61 | 54.54 | 54.85 | 1,148,744 | -0.96(-1.72%) |
Jan 26, 2015 | 55.68 | 56.58 | 54.13 | 55.81 | 2,157,954 | -1.00(-1.76%) |
Jan 23, 2015 | 56.04 | 57.91 | 56.03 | 56.81 | 944,215 | +0.61(+1.09%) |
Jan 22, 2015 | 55.24 | 56.42 | 54.95 | 56.20 | 1,516,683 | -0.17(-0.30%) |
Jan 21, 2015 | 55.89 | 56.64 | 55.68 | 56.37 | 853,970 | +0.21(+0.37%) |
Jan 20, 2015 | 56.76 | 56.97 | 55.62 | 56.16 | 861,193 | -0.50(-0.88%) |
Jan 16, 2015 | 55.67 | 56.77 | 55.58 | 56.66 | 802,555 | +1.09(+1.96%) |
Jan 15, 2015 | 56.55 | 56.77 | 55.55 | 55.57 | 470,254 | -0.70(-1.24%) |
Jan 14, 2015 | 56.10 | 56.72 | 55.79 | 56.27 | 527,239 | -0.55(-0.96%) |
Jan 13, 2015 | 57.29 | 57.88 | 56.32 | 56.81 | 631,840 | +0.04(+0.07%) |
Jan 12, 2015 | 57.34 | 57.64 | 56.48 | 56.77 | 767,216 | -0.57(-0.99%) |
Jan 09, 2015 | 57.06 | 57.92 | 56.85 | 57.34 | 1,096,982 | +0.46(+0.81%) |
Jan 08, 2015 | 55.89 | 56.96 | 55.63 | 56.88 | 1,283,914 | +1.24(+2.23%) |
Jan 07, 2015 | 55.42 | 55.93 | 55.18 | 55.64 | 552,415 | +0.46(+0.83%) |
Jan 06, 2015 | 56.17 | 56.39 | 54.76 | 55.18 | 1,289,320 | -1.06(-1.88%) |
Jan 05, 2015 | 56.67 | 56.98 | 55.90 | 56.24 | 875,258 | -0.95(-1.66%) |
Jan 02, 2015 | 57.23 | 57.40 | 56.56 | 57.19 | 685,341 | +0.19(+0.33%) |
Dec 31, 2014 | 57.72 | 57.00 | 57.00 | 57.00 | 533,600 | -0.44(-0.77%) |
Dec 30, 2014 | 57.54 | 58.03 | 57.36 | 57.44 | 598,706 | -0.42(-0.73%) |
Dec 29, 2014 | 58.49 | 58.52 | 57.84 | 57.86 | 541,121 | -0.72(-1.23%) |
Dec 26, 2014 | 58.32 | 58.90 | 58.32 | 58.58 | 346,768 | +0.30(+0.51%) |
Dec 24, 2014 | 58.51 | 58.28 | 58.28 | 58.28 | 199,900 | -0.18(-0.31%) |
Dec 23, 2014 | 58.58 | 58.95 | 58.39 | 58.46 | 469,394 | -0.03(-0.05%) |
Dec 22, 2014 | 58.50 | 58.97 | 58.22 | 58.49 | 864,655 | +0.20(+0.34%) |
Dec 19, 2014 | 57.50 | 58.56 | 57.50 | 58.29 | 2,513,162 | +0.99(+1.73%) |
Dec 18, 2014 | 57.00 | 57.37 | 56.66 | 57.30 | 1,550,442 | +1.04(+1.85%) |
Dec 17, 2014 | 55.57 | 56.44 | 55.42 | 56.26 | 925,890 | +0.72(+1.30%) |
Dec 16, 2014 | 56.33 | 56.92 | 55.53 | 55.54 | 1,039,387 | -0.95(-1.68%) |
Dec 15, 2014 | 57.32 | 57.68 | 56.31 | 56.49 | 1,115,508 | -0.49(-0.86%) |
Dec 12, 2014 | 57.13 | 57.65 | 56.68 | 56.98 | 816,490 | -0.51(-0.89%) |
Dec 11, 2014 | 56.96 | 57.93 | 56.81 | 57.49 | 1,185,636 | +0.84(+1.48%) |
Dec 10, 2014 | 57.08 | 57.64 | 56.37 | 56.65 | 999,164 | -0.73(-1.27%) |
Dec 09, 2014 | 56.86 | 57.47 | 56.66 | 57.38 | 1,323,707 | -0.12(-0.21%) |
Dec 08, 2014 | 58.73 | 59.23 | 57.40 | 57.50 | 1,144,397 | -1.32(-2.24%) |
Dec 05, 2014 | 59.14 | 59.54 | 58.63 | 58.82 | 708,769 | -0.22(-0.37%) |
Dec 04, 2014 | 58.59 | 59.30 | 58.32 | 59.04 | 749,874 | +0.39(+0.66%) |
Dec 03, 2014 | 58.46 | 59.31 | 58.30 | 58.65 | 1,036,274 | -0.08(-0.14%) |
Dec 02, 2014 | 58.60 | 59.00 | 58.24 | 58.73 | 1,202,919 | +0.02(+0.03%) |
Dec 01, 2014 | 59.67 | 60.03 | 58.70 | 58.71 | 898,649 | -1.39(-2.31%) |
Nov 28, 2014 | 60.00 | 60.40 | 59.98 | 60.10 | 566,415 | +0.03(+0.05%) |
Nov 26, 2014 | 60.00 | 60.07 | 60.07 | 60.07 | 857,900 | +0.20(+0.33%) |
Nov 25, 2014 | 60.23 | 60.29 | 59.56 | 59.87 | 1,254,262 | -0.37(-0.61%) |
Nov 24, 2014 | 60.19 | 60.41 | 59.92 | 60.24 | 800,794 | +0.34(+0.57%) |
Nov 21, 2014 | 60.35 | 60.35 | 59.81 | 59.90 | 980,830 | +0.17(+0.28%) |
Nov 20, 2014 | 59.24 | 59.98 | 59.06 | 59.73 | 933,952 | +0.35(+0.60%) |
Nov 19, 2014 | 59.99 | 59.99 | 59.20 | 59.38 | 1,107,643 | -1.23(-2.02%) |
Nov 18, 2014 | 60.57 | 61.25 | 60.47 | 60.60 | 1,162,409 | -0.05(-0.09%) |
Nov 17, 2014 | 60.68 | 61.23 | 60.40 | 60.66 | 969,464 | -0.02(-0.03%) |
Nov 14, 2014 | 59.95 | 60.81 | 59.93 | 60.67 | 697,585 | +0.48(+0.81%) |
Nov 13, 2014 | 60.30 | 60.54 | 59.77 | 60.19 | 508,378 | -0.17(-0.28%) |
Nov 12, 2014 | 59.59 | 60.39 | 59.50 | 60.36 | 578,489 | +0.43(+0.72%) |
Nov 11, 2014 | 60.53 | 60.59 | 59.85 | 59.93 | 723,582 | -0.54(-0.89%) |
Nov 10, 2014 | 59.71 | 60.72 | 59.51 | 60.47 | 1,330,476 | +0.67(+1.12%) |
Nov 07, 2014 | 59.77 | 60.03 | 59.26 | 59.80 | 798,353 | -0.01(-0.02%) |
Nov 06, 2014 | 59.36 | 60.25 | 59.14 | 59.81 | 1,395,752 | +0.57(+0.96%) |
Nov 05, 2014 | 59.09 | 59.35 | 58.61 | 59.24 | 732,254 | +0.45(+0.77%) |
Nov 04, 2014 | 58.85 | 59.28 | 58.19 | 58.79 | 1,308,591 | -0.77(-1.29%) |
Nov 03, 2014 | 59.67 | 60.18 | 59.49 | 59.56 | 675,726 | -0.20(-0.33%) |
Oct 31, 2014 | 59.46 | 59.83 | 59.20 | 59.76 | 1,313,153 | +0.97(+1.65%) |
Oct 30, 2014 | 58.42 | 58.91 | 57.73 | 58.79 | 860,202 | +0.06(+0.10%) |
Oct 29, 2014 | 58.93 | 58.93 | 58.33 | 58.73 | 762,684 | -0.31(-0.53%) |
Oct 28, 2014 | 58.75 | 59.28 | 58.45 | 59.04 | 1,118,668 | +0.40(+0.68%) |
Oct 27, 2014 | 58.37 | 58.55 | 58.55 | 58.64 | 1,036,055 | +0.09(+0.15%) |
Oct 24, 2014 | 56.44 | 59.85 | 56.43 | 58.55 | 1,866,693 | +2.21(+3.92%) |
Oct 23, 2014 | 55.42 | 56.42 | 55.03 | 56.34 | 1,297,590 | +1.15(+2.08%) |
Oct 22, 2014 | 56.70 | 57.01 | 55.14 | 55.19 | 1,080,964 | -1.42(-2.51%) |
Oct 21, 2014 | 55.38 | 56.74 | 54.98 | 56.61 | 989,247 | +1.44(+2.61%) |
Oct 20, 2014 | 53.91 | 55.23 | 53.33 | 55.17 | 599,304 | +0.93(+1.71%) |
Oct 17, 2014 | 54.57 | 54.90 | 54.00 | 54.24 | 866,418 | +0.49(+0.91%) |
Oct 16, 2014 | 52.29 | 54.08 | 52.10 | 53.75 | 987,894 | +0.61(+1.15%) |
Oct 15, 2014 | 53.17 | 53.66 | 52.33 | 53.14 | 1,226,387 | -0.49(-0.91%) |
Oct 14, 2014 | 54.14 | 54.68 | 53.53 | 53.63 | 1,168,616 | -0.05(-0.09%) |
Oct 13, 2014 | 53.86 | 54.54 | 53.04 | 53.68 | 1,028,466 | -0.19(-0.35%) |
Oct 10, 2014 | 55.13 | 55.71 | 53.87 | 53.87 | 1,032,463 | -1.38(-2.50%) |
Oct 09, 2014 | 55.91 | 56.25 | 55.15 | 55.25 | 572,906 | -0.88(-1.57%) |
Oct 08, 2014 | 55.11 | 56.30 | 54.83 | 56.13 | 649,742 | +1.12(+2.05%) |
Oct 07, 2014 | 55.56 | 55.97 | 55.00 | 55.01 | 642,637 | -0.82(-1.48%) |
Oct 06, 2014 | 56.31 | 56.45 | 55.43 | 55.83 | 539,147 | -0.19(-0.34%) |
Oct 03, 2014 | 55.96 | 56.40 | 55.52 | 56.02 | 726,766 | +0.50(+0.90%) |
Oct 02, 2014 | 54.49 | 56.06 | 54.32 | 55.52 | 1,483,976 | +1.21(+2.23%) |
Oct 01, 2014 | 55.01 | 55.11 | 54.05 | 54.31 | 885,866 | -0.81(-1.47%) |
Sep 30, 2014 | 55.27 | 55.60 | 55.06 | 55.12 | 804,095 | -0.09(-0.16%) |
Sep 29, 2014 | 55.03 | 55.57 | 54.89 | 55.21 | 948,448 | -0.28(-0.50%) |
Sep 26, 2014 | 55.34 | 55.69 | 55.16 | 55.49 | 667,108 | +0.21(+0.37%) |
Sep 25, 2014 | 55.90 | 56.15 | 55.17 | 55.28 | 1,176,476 | -0.93(-1.65%) |
Sep 24, 2014 | 55.45 | 56.40 | 55.37 | 56.21 | 877,839 | +0.88(+1.59%) |
Sep 23, 2014 | 55.35 | 55.71 | 55.22 | 55.33 | 751,750 | -0.21(-0.38%) |
Sep 22, 2014 | 55.79 | 56.25 | 55.33 | 55.54 | 1,160,327 | -0.30(-0.54%) |
Sep 19, 2014 | 55.76 | 55.94 | 54.80 | 55.84 | 4,414,725 | +0.06(+0.10%) |
Sep 18, 2014 | 55.95 | 56.17 | 55.46 | 55.78 | 1,294,870 | +0.14(+0.26%) |
Sep 17, 2014 | 55.68 | 56.24 | 55.45 | 55.64 | 1,134,546 | -0.11(-0.20%) |
Sep 16, 2014 | 55.44 | 55.94 | 55.11 | 55.75 | 981,858 | +0.17(+0.31%) |
Sep 15, 2014 | 56.23 | 56.74 | 55.50 | 55.58 | 1,159,676 | -0.57(-1.02%) |
Sep 12, 2014 | 56.13 | 56.75 | 56.07 | 56.15 | 764,660 | -0.38(-0.67%) |
Sep 11, 2014 | 56.33 | 56.72 | 56.19 | 56.53 | 1,285,513 | +0.07(+0.12%) |
Sep 10, 2014 | 56.07 | 56.59 | 55.95 | 56.46 | 1,854,587 | +0.52(+0.93%) |
Sep 09, 2014 | 56.90 | 56.98 | 55.91 | 55.94 | 1,648,878 | -0.91(-1.59%) |
Sep 08, 2014 | 57.09 | 57.43 | 56.69 | 56.84 | 1,687,238 | -0.38(-0.67%) |
Sep 05, 2014 | 56.91 | 57.28 | 56.84 | 57.23 | 697,812 | +0.18(+0.32%) |
Sep 04, 2014 | 56.79 | 57.40 | 56.59 | 57.05 | 849,274 | +0.32(+0.56%) |
Sep 03, 2014 | 57.29 | 57.43 | 56.62 | 56.73 | 1,185,160 | -0.46(-0.80%) |
Sep 02, 2014 | 57.38 | 57.57 | 56.87 | 57.19 | 1,503,154 | +0.11(+0.20%) |
Aug 29, 2014 | 56.55 | 57.08 | 57.08 | 57.08 | 827,600 | +0.61(+1.07%) |
Aug 28, 2014 | 55.94 | 56.73 | 55.90 | 56.47 | 614,764 | +0.01(+0.02%) |
Aug 27, 2014 | 57.00 | 57.31 | 56.28 | 56.46 | 642,198 | -0.71(-1.24%) |
Aug 26, 2014 | 56.52 | 57.23 | 56.29 | 57.17 | 886,496 | +0.57(+1.01%) |
Aug 25, 2014 | 56.52 | 56.99 | 56.12 | 56.60 | 828,743 | +0.30(+0.53%) |
Aug 22, 2014 | 56.67 | 56.74 | 55.28 | 56.30 | 1,370,116 | -0.17(-0.30%) |
Aug 21, 2014 | 56.02 | 57.17 | 55.90 | 56.47 | 1,092,070 | +0.14(+0.25%) |
Aug 20, 2014 | 55.72 | 56.46 | 55.51 | 56.33 | 500,081 | +0.41(+0.74%) |
Aug 19, 2014 | 56.04 | 56.27 | 55.66 | 55.91 | 656,365 | -0.09(-0.17%) |
Aug 18, 2014 | 56.20 | 56.47 | 55.90 | 56.01 | 730,769 | +0.27(+0.48%) |
Aug 15, 2014 | 55.74 | 56.32 | 55.57 | 55.74 | 1,146,466 | +0.25(+0.45%) |
Aug 14, 2014 | 55.55 | 55.94 | 55.30 | 55.49 | 837,887 | +0.07(+0.13%) |
Aug 13, 2014 | 55.11 | 55.57 | 55.01 | 55.42 | 737,010 | +0.37(+0.66%) |
Aug 12, 2014 | 54.85 | 55.76 | 54.73 | 55.05 | 1,229,817 | +0.20(+0.36%) |
Aug 11, 2014 | 54.89 | 55.42 | 54.83 | 54.86 | 896,874 | +0.24(+0.44%) |
Aug 08, 2014 | 54.47 | 54.88 | 54.37 | 54.62 | 745,053 | +0.17(+0.31%) |
Aug 07, 2014 | 54.87 | 55.00 | 54.22 | 54.45 | 1,013,337 | -0.36(-0.66%) |
Aug 06, 2014 | 54.52 | 55.31 | 54.22 | 54.81 | 1,120,456 | +0.24(+0.44%) |
Aug 05, 2014 | 54.30 | 55.11 | 53.87 | 54.57 | 1,476,970 | +0.02(+0.04%) |
Aug 04, 2014 | 53.53 | 55.60 | 53.20 | 54.55 | 2,443,120 | +1.35(+2.54%) |
Aug 01, 2014 | 54.41 | 54.50 | 52.74 | 53.20 | 1,318,830 | -0.85(-1.57%) |
Jul 31, 2014 | 53.92 | 54.72 | 53.66 | 54.05 | 1,614,007 | -0.28(-0.52%) |
Jul 30, 2014 | 54.02 | 54.48 | 53.71 | 54.33 | 1,462,156 | +0.54(+1.00%) |
Jul 29, 2014 | 54.24 | 54.53 | 53.78 | 53.79 | 1,711,484 | -0.18(-0.33%) |
Jul 28, 2014 | 55.36 | 55.37 | 53.92 | 53.97 | 2,107,964 | -1.62(-2.91%) |
Jul 25, 2014 | 52.50 | 56.33 | 51.76 | 55.59 | 6,441,145 | +5.76(+11.56%) |
Jul 24, 2014 | 48.86 | 49.97 | 48.62 | 49.83 | 2,273,452 | +1.24(+2.55%) |
Jul 23, 2014 | 49.61 | 49.77 | 48.56 | 48.59 | 1,497,261 | -0.99(-2.00%) |
Jul 22, 2014 | 49.43 | 49.99 | 49.31 | 49.58 | 1,053,618 | +0.43(+0.87%) |
Jul 21, 2014 | 49.64 | 49.64 | 48.82 | 49.15 | 573,103 | -0.27(-0.55%) |
Jul 18, 2014 | 49.09 | 49.62 | 48.95 | 49.42 | 563,885 | +0.51(+1.04%) |
Jul 17, 2014 | 49.36 | 49.79 | 48.76 | 48.91 | 1,113,359 | -0.69(-1.39%) |
Jul 16, 2014 | 50.01 | 50.17 | 49.53 | 49.60 | 750,479 | -0.27(-0.54%) |
Jul 15, 2014 | 50.15 | 50.51 | 49.84 | 49.87 | 761,277 | -0.19(-0.38%) |
Jul 14, 2014 | 49.63 | 50.42 | 49.63 | 50.06 | 1,001,310 | +0.80(+1.62%) |
Jul 11, 2014 | 49.34 | 49.59 | 49.14 | 49.26 | 947,050 | -0.14(-0.28%) |
Jul 10, 2014 | 48.95 | 49.79 | 48.90 | 49.40 | 967,961 | -0.11(-0.22%) |
Jul 09, 2014 | 49.40 | 49.75 | 49.27 | 49.51 | 887,511 | +0.13(+0.26%) |
Jul 08, 2014 | 49.41 | 49.60 | 48.91 | 49.38 | 1,505,366 | -0.23(-0.46%) |
Jul 07, 2014 | 50.31 | 50.31 | 49.54 | 49.61 | 731,531 | -0.59(-1.18%) |
Jul 03, 2014 | 49.49 | 50.20 | 50.20 | 50.20 | 495,200 | +0.74(+1.50%) |
Jul 02, 2014 | 48.66 | 49.53 | 48.50 | 49.46 | 839,142 | +0.79(+1.62%) |
Jul 01, 2014 | 48.80 | 49.08 | 48.57 | 48.67 | 1,107,206 | -0.14(-0.29%) |
Jun 30, 2014 | 48.59 | 49.19 | 48.37 | 48.81 | 1,312,775 | +0.05(+0.10%) |
Jun 27, 2014 | 49.65 | 49.87 | 48.35 | 48.76 | 2,880,850 | -1.97(-3.88%) |
Jun 26, 2014 | 50.93 | 51.12 | 50.43 | 50.73 | 564,509 | -0.19(-0.37%) |
Jun 25, 2014 | 50.81 | 51.08 | 50.51 | 50.92 | 629,693 | -0.17(-0.33%) |
Jun 24, 2014 | 51.78 | 51.94 | 51.01 | 51.09 | 850,419 | -0.15(-0.29%) |
Jun 23, 2014 | 50.87 | 51.26 | 50.62 | 51.24 | 765,880 | +0.46(+0.91%) |
Jun 20, 2014 | 51.41 | 51.45 | 50.65 | 50.78 | 3,925,314 | -0.70(-1.36%) |
Jun 19, 2014 | 51.74 | 51.93 | 51.29 | 51.48 | 907,905 | -0.13(-0.25%) |
Jun 18, 2014 | 51.52 | 51.63 | 51.05 | 51.61 | 1,031,611 | +0.23(+0.45%) |
Jun 17, 2014 | 51.11 | 51.50 | 51.00 | 51.38 | 697,050 | +0.28(+0.55%) |
Jun 16, 2014 | 50.69 | 51.15 | 50.45 | 51.10 | 772,202 | +0.29(+0.57%) |
Jun 13, 2014 | 50.94 | 51.35 | 50.67 | 50.81 | 619,654 | +0.12(+0.23%) |
Jun 12, 2014 | 51.16 | 51.32 | 50.62 | 50.70 | 1,075,487 | -0.62(-1.22%) |
Jun 11, 2014 | 50.94 | 51.43 | 50.73 | 51.32 | 797,566 | +0.21(+0.41%) |
Jun 10, 2014 | 51.07 | 51.30 | 50.81 | 51.11 | 751,752 | +0.06(+0.12%) |
Jun 06, 2014 | 50.92 | 51.29 | 50.79 | 51.05 | 726,050 | +0.37(+0.73%) |
Jun 05, 2014 | 50.27 | 50.81 | 50.04 | 50.68 | 756,522 | +0.56(+1.12%) |
Jun 04, 2014 | 50.08 | 50.30 | 49.85 | 50.12 | 848,167 | -0.21(-0.42%) |
Jun 03, 2014 | 49.73 | 50.53 | 49.73 | 50.33 | 1,317,664 | +0.36(+0.72%) |
Jun 02, 2014 | 50.07 | 50.08 | 49.64 | 49.97 | 927,843 | -0.11(-0.22%) |
May 30, 2014 | 50.21 | 50.43 | 49.79 | 50.08 | 979,017 | -0.26(-0.52%) |
May 29, 2014 | 50.24 | 50.59 | 50.01 | 50.34 | 1,312,051 | +0.33(+0.66%) |
May 28, 2014 | 49.92 | 50.22 | 49.64 | 50.01 | 922,497 | +0.09(+0.18%) |
May 27, 2014 | 50.00 | 50.06 | 49.27 | 49.92 | 1,645,626 | +0.00(+0.00%) |
May 23, 2014 | 49.26 | 49.92 | 49.92 | 49.92 | 883,300 | +0.42(+0.85%) |
May 22, 2014 | 49.19 | 49.71 | 49.18 | 49.50 | 421,195 | +0.31(+0.63%) |
May 21, 2014 | 48.76 | 49.32 | 48.60 | 49.19 | 952,628 | +0.61(+1.26%) |
May 20, 2014 | 48.96 | 49.10 | 48.41 | 48.58 | 895,157 | -0.31(-0.63%) |
May 19, 2014 | 48.30 | 48.90 | 48.10 | 48.89 | 804,408 | +0.63(+1.31%) |
May 16, 2014 | 48.37 | 48.58 | 47.84 | 48.26 | 1,833,955 | -0.17(-0.35%) |
May 15, 2014 | 48.86 | 48.86 | 47.77 | 48.43 | 1,317,494 | -0.43(-0.88%) |
May 14, 2014 | 49.08 | 49.23 | 48.73 | 48.86 | 1,356,088 | -0.27(-0.55%) |
May 13, 2014 | 48.83 | 49.59 | 48.73 | 49.13 | 1,697,665 | +0.26(+0.53%) |
May 12, 2014 | 48.06 | 49.16 | 48.00 | 48.87 | 1,017,057 | +0.94(+1.96%) |
May 09, 2014 | 47.78 | 48.06 | 47.26 | 47.93 | 1,030,720 | +0.23(+0.48%) |
May 08, 2014 | 47.53 | 48.43 | 47.26 | 47.70 | 1,126,742 | +0.15(+0.32%) |
May 07, 2014 | 47.66 | 48.85 | 46.54 | 47.55 | 1,414,071 | +0.03(+0.06%) |
May 06, 2014 | 47.77 | 48.10 | 47.50 | 47.52 | 1,343,257 | -0.51(-1.06%) |
May 05, 2014 | 48.10 | 48.38 | 47.67 | 48.03 | 1,681,510 | -0.39(-0.81%) |
May 02, 2014 | 47.55 | 48.55 | 46.95 | 48.42 | 2,169,851 | +0.82(+1.71%) |
May 01, 2014 | 47.32 | 48.97 | 46.92 | 47.60 | 1,919,860 | +0.42(+0.90%) |
Apr 30, 2014 | 46.78 | 47.47 | 46.45 | 47.18 | 2,241,022 | +0.14(+0.30%) |
Apr 29, 2014 | 47.11 | 47.42 | 46.87 | 47.04 | 2,465,627 | +0.03(+0.06%) |
Apr 28, 2014 | 47.70 | 47.90 | 46.45 | 47.01 | 2,338,351 | -0.14(-0.30%) |
Apr 25, 2014 | 48.94 | 49.09 | 47.11 | 47.15 | 2,978,866 | -2.10(-4.26%) |
Apr 24, 2014 | 50.13 | 50.43 | 48.99 | 49.25 | 2,614,246 | -0.78(-1.56%) |
Apr 23, 2014 | 50.78 | 50.94 | 49.80 | 50.03 | 1,701,618 | -0.81(-1.59%) |
Apr 22, 2014 | 50.51 | 51.39 | 50.51 | 50.84 | 1,004,797 | +0.26(+0.51%) |
Apr 21, 2014 | 50.64 | 51.05 | 50.28 | 50.58 | 1,088,268 | -0.08(-0.16%) |
Apr 17, 2014 | 50.26 | 50.66 | 50.66 | 50.66 | 944,600 | +0.08(+0.16%) |
Apr 16, 2014 | 50.00 | 50.90 | 49.56 | 50.58 | 1,632,211 | +0.85(+1.71%) |
Apr 15, 2014 | 49.18 | 49.87 | 48.53 | 49.73 | 1,644,666 | +0.55(+1.12%) |
Apr 14, 2014 | 49.43 | 49.99 | 48.90 | 49.18 | 1,211,252 | +0.15(+0.31%) |
Apr 11, 2014 | 50.08 | 50.43 | 48.96 | 49.03 | 2,414,180 | -1.15(-2.29%) |
Apr 10, 2014 | 51.25 | 51.49 | 50.18 | 50.18 | 1,695,809 | -1.07(-2.09%) |
Apr 09, 2014 | 50.90 | 51.48 | 50.83 | 51.25 | 1,447,912 | +0.57(+1.12%) |
Apr 08, 2014 | 50.54 | 51.09 | 50.30 | 50.68 | 2,807,834 | +0.22(+0.44%) |
Apr 07, 2014 | 50.74 | 51.31 | 50.22 | 50.46 | 1,846,341 | -0.27(-0.53%) |
Apr 04, 2014 | 51.97 | 52.24 | 50.56 | 50.73 | 1,985,554 | -0.86(-1.67%) |
Apr 03, 2014 | 52.99 | 53.16 | 51.57 | 51.59 | 1,646,641 | -1.24(-2.35%) |
Apr 02, 2014 | 54.36 | 54.36 | 52.70 | 52.83 | 1,747,785 | -1.12(-2.08%) |
Apr 01, 2014 | 54.08 | 54.47 | 53.84 | 53.95 | 2,517,561 | +0.04(+0.07%) |
Mar 31, 2014 | 53.60 | 54.22 | 53.56 | 53.91 | 1,316,336 | +0.42(+0.79%) |
Mar 28, 2014 | 53.36 | 53.99 | 53.11 | 53.49 | 1,450,034 | +0.17(+0.32%) |
Mar 27, 2014 | 53.31 | 53.54 | 52.78 | 53.32 | 1,380,387 | +0.06(+0.11%) |
Mar 26, 2014 | 52.65 | 53.58 | 52.49 | 53.26 | 1,591,311 | +0.77(+1.47%) |
Mar 25, 2014 | 52.36 | 52.90 | 52.12 | 52.49 | 1,141,398 | +0.27(+0.52%) |
Mar 24, 2014 | 52.81 | 52.90 | 51.92 | 52.22 | 882,714 | -0.56(-1.06%) |
Mar 21, 2014 | 52.90 | 52.96 | 52.42 | 52.78 | 2,482,383 | +0.37(+0.71%) |
Mar 20, 2014 | 52.70 | 52.83 | 52.18 | 52.41 | 1,385,788 | -0.29(-0.55%) |
Mar 19, 2014 | 52.50 | 53.22 | 52.32 | 52.70 | 1,796,894 | +0.29(+0.55%) |
Mar 18, 2014 | 51.68 | 52.73 | 51.60 | 52.41 | 2,252,767 | +0.73(+1.41%) |
Mar 17, 2014 | 51.86 | 52.00 | 48.55 | 51.68 | 10,677,385 | -3.17(-5.78%) |
Mar 14, 2014 | 54.38 | 55.20 | 54.38 | 54.85 | 1,293,809 | +0.50(+0.92%) |
Mar 13, 2014 | 54.82 | 54.97 | 54.10 | 54.35 | 1,230,287 | -0.25(-0.46%) |
Mar 12, 2014 | 54.56 | 54.90 | 54.38 | 54.60 | 783,080 | -0.11(-0.20%) |
Mar 11, 2014 | 55.20 | 55.57 | 54.53 | 54.71 | 1,474,220 | -0.44(-0.80%) |
Mar 10, 2014 | 55.83 | 55.93 | 55.00 | 55.15 | 897,062 | -0.73(-1.31%) |
Mar 07, 2014 | 56.17 | 56.41 | 55.66 | 55.88 | 777,315 | -0.29(-0.52%) |
Mar 06, 2014 | 56.19 | 56.55 | 56.05 | 56.17 | 811,631 | -0.05(-0.09%) |
Mar 05, 2014 | 56.08 | 56.66 | 55.78 | 56.22 | 2,242,585 | +0.00(+0.00%) |
Mar 04, 2014 | 55.79 | 56.23 | 55.65 | 56.22 | 1,202,056 | +1.03(+1.87%) |