Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.42 | 57.12 | 55.95 | 56.11 | 5,265,907 | -0.31(-0.55%) |
May 28, 2015 | 55.98 | 56.50 | 55.30 | 56.42 | 4,656,537 | +0.26(+0.47%) |
May 27, 2015 | 56.60 | 57.00 | 55.93 | 56.16 | 4,751,592 | -0.12(-0.21%) |
May 26, 2015 | 56.85 | 57.00 | 55.93 | 56.28 | 4,516,460 | -1.14(-1.99%) |
May 22, 2015 | 57.17 | 57.42 | 57.42 | 57.42 | 2,446,589 | -0.02(-0.04%) |
May 21, 2015 | 57.22 | 57.71 | 56.92 | 57.44 | 3,228,427 | +0.34(+0.60%) |
May 20, 2015 | 57.26 | 57.60 | 56.83 | 57.10 | 3,598,253 | -0.13(-0.22%) |
May 19, 2015 | 57.37 | 57.44 | 56.90 | 57.23 | 3,594,667 | -0.45(-0.77%) |
May 18, 2015 | 57.52 | 57.84 | 57.10 | 57.68 | 2,842,362 | +0.20(+0.35%) |
May 15, 2015 | 57.82 | 57.82 | 57.34 | 57.48 | 2,885,847 | -0.41(-0.71%) |
May 14, 2015 | 57.02 | 57.92 | 57.02 | 57.89 | 3,748,633 | +1.01(+1.77%) |
May 13, 2015 | 57.01 | 57.17 | 56.42 | 56.88 | 3,327,224 | +0.19(+0.34%) |
May 12, 2015 | 56.54 | 56.90 | 56.09 | 56.69 | 3,188,737 | -0.03(-0.05%) |
May 11, 2015 | 57.73 | 57.73 | 56.52 | 56.72 | 3,417,073 | -0.77(-1.34%) |
May 08, 2015 | 56.62 | 57.62 | 55.94 | 57.49 | 4,272,547 | +1.19(+2.11%) |
May 07, 2015 | 56.20 | 56.42 | 55.57 | 56.30 | 5,747,552 | +0.08(+0.15%) |
May 06, 2015 | 56.73 | 56.82 | 56.06 | 56.21 | 4,826,109 | -0.44(-0.77%) |
May 05, 2015 | 57.11 | 57.32 | 56.59 | 56.65 | 3,236,630 | -0.28(-0.49%) |
May 04, 2015 | 57.75 | 57.88 | 56.86 | 56.93 | 4,023,775 | -0.54(-0.94%) |
May 01, 2015 | 55.92 | 57.51 | 55.73 | 57.47 | 4,347,838 | +1.62(+2.90%) |
Apr 30, 2015 | 56.97 | 57.16 | 55.56 | 55.85 | 6,857,679 | -1.19(-2.09%) |
Apr 29, 2015 | 57.35 | 57.70 | 56.97 | 57.04 | 4,054,874 | -0.43(-0.75%) |
Apr 28, 2015 | 57.20 | 57.74 | 57.08 | 57.47 | 3,216,275 | +0.38(+0.67%) |
Apr 27, 2015 | 57.66 | 57.70 | 57.05 | 57.09 | 2,896,717 | -0.37(-0.64%) |
Apr 24, 2015 | 57.31 | 57.63 | 56.97 | 57.46 | 2,936,118 | +0.25(+0.44%) |
Apr 23, 2015 | 57.14 | 57.55 | 56.93 | 57.20 | 4,144,989 | +0.22(+0.38%) |
Apr 22, 2015 | 56.28 | 57.09 | 55.87 | 56.99 | 4,007,718 | +1.00(+1.79%) |
Apr 21, 2015 | 55.85 | 56.09 | 55.42 | 55.99 | 3,490,506 | +0.14(+0.25%) |
Apr 20, 2015 | 55.11 | 56.10 | 55.01 | 55.85 | 3,720,128 | +0.91(+1.65%) |
Apr 17, 2015 | 55.40 | 55.48 | 54.75 | 54.94 | 3,423,605 | -0.87(-1.55%) |
Apr 16, 2015 | 55.51 | 55.96 | 55.02 | 55.80 | 3,614,766 | +0.21(+0.38%) |
Apr 15, 2015 | 54.90 | 55.76 | 54.86 | 55.59 | 4,245,760 | +0.78(+1.43%) |
Apr 14, 2015 | 54.63 | 55.10 | 54.42 | 54.81 | 4,890,283 | +0.63(+1.17%) |
Apr 13, 2015 | 55.25 | 55.27 | 53.82 | 54.18 | 5,675,338 | -0.99(-1.80%) |
Apr 10, 2015 | 54.93 | 55.31 | 54.62 | 55.17 | 3,274,875 | +0.37(+0.68%) |
Apr 09, 2015 | 54.42 | 54.87 | 54.09 | 54.80 | 5,073,153 | +0.28(+0.52%) |
Apr 08, 2015 | 54.97 | 55.49 | 54.35 | 54.51 | 3,340,442 | -0.25(-0.46%) |
Apr 07, 2015 | 55.38 | 55.53 | 54.72 | 54.77 | 3,942,043 | -0.55(-0.99%) |
Apr 06, 2015 | 55.28 | 55.87 | 54.80 | 55.32 | 4,629,915 | +0.27(+0.49%) |
Apr 02, 2015 | 55.83 | 55.05 | 55.05 | 55.05 | 6,283,000 | -1.25(-2.21%) |
Apr 01, 2015 | 55.68 | 56.55 | 55.59 | 56.30 | 4,625,556 | +0.94(+1.70%) |
Mar 31, 2015 | 55.25 | 55.91 | 55.21 | 55.35 | 3,856,260 | -0.68(-1.21%) |
Mar 30, 2015 | 55.11 | 56.37 | 55.10 | 56.03 | 4,310,639 | +1.37(+2.51%) |
Mar 27, 2015 | 55.36 | 55.52 | 54.45 | 54.66 | 2,810,175 | -0.58(-1.06%) |
Mar 26, 2015 | 56.13 | 56.29 | 55.21 | 55.24 | 2,890,790 | -0.39(-0.71%) |
Mar 25, 2015 | 55.35 | 56.40 | 55.16 | 55.63 | 5,871,749 | +0.96(+1.76%) |
Mar 24, 2015 | 55.20 | 55.30 | 54.49 | 54.67 | 3,121,671 | -0.63(-1.15%) |
Mar 23, 2015 | 55.63 | 55.98 | 55.30 | 55.30 | 3,901,272 | -0.23(-0.42%) |
Mar 20, 2015 | 54.72 | 55.55 | 54.23 | 55.54 | 7,344,542 | +0.95(+1.74%) |
Mar 19, 2015 | 54.38 | 54.84 | 54.01 | 54.59 | 3,759,285 | -0.43(-0.78%) |
Mar 18, 2015 | 53.27 | 55.35 | 53.06 | 55.01 | 6,718,288 | +1.53(+2.86%) |
Mar 17, 2015 | 53.23 | 53.73 | 52.63 | 53.49 | 3,739,909 | -0.24(-0.45%) |
Mar 16, 2015 | 52.34 | 53.75 | 52.16 | 53.73 | 3,509,660 | +1.16(+2.21%) |
Mar 13, 2015 | 52.21 | 52.65 | 51.79 | 52.56 | 4,045,453 | +0.34(+0.65%) |
Mar 12, 2015 | 52.89 | 53.45 | 52.12 | 52.23 | 4,204,295 | -0.27(-0.52%) |
Mar 11, 2015 | 52.31 | 52.82 | 52.23 | 52.50 | 3,439,711 | +0.37(+0.70%) |
Mar 10, 2015 | 53.41 | 53.41 | 52.13 | 52.13 | 4,964,617 | -1.59(-2.96%) |
Mar 09, 2015 | 53.13 | 54.56 | 53.13 | 53.73 | 5,154,788 | +0.66(+1.23%) |
Mar 06, 2015 | 53.63 | 54.44 | 52.92 | 53.07 | 5,227,961 | -1.07(-1.98%) |
Mar 05, 2015 | 55.07 | 55.18 | 54.12 | 54.14 | 3,865,257 | -0.76(-1.39%) |
Mar 04, 2015 | 54.72 | 54.99 | 54.28 | 54.90 | 3,123,835 | -0.09(-0.17%) |
Mar 03, 2015 | 54.60 | 55.19 | 54.56 | 54.99 | 4,772,653 | +0.77(+1.42%) |
Mar 02, 2015 | 55.25 | 55.21 | 53.64 | 54.23 | 8,486,162 | -1.03(-1.86%) |
Feb 27, 2015 | 56.41 | 56.65 | 55.24 | 55.25 | 6,101,048 | -1.13(-2.00%) |
Feb 26, 2015 | 55.63 | 56.47 | 55.20 | 56.38 | 6,077,202 | +0.68(+1.23%) |
Feb 25, 2015 | 56.25 | 56.75 | 55.57 | 55.70 | 4,202,685 | -0.64(-1.14%) |
Feb 24, 2015 | 56.13 | 56.39 | 55.16 | 56.34 | 6,308,749 | +0.47(+0.84%) |
Feb 23, 2015 | 54.05 | 55.96 | 54.05 | 55.87 | 5,375,293 | +1.40(+2.57%) |
Feb 20, 2015 | 54.59 | 55.05 | 53.71 | 54.47 | 6,484,432 | -0.06(-0.12%) |
Feb 19, 2015 | 53.15 | 54.85 | 52.78 | 54.53 | 6,530,400 | +1.04(+1.95%) |
Feb 18, 2015 | 53.53 | 53.95 | 53.16 | 53.49 | 5,676,755 | -0.67(-1.24%) |
Feb 17, 2015 | 53.79 | 54.42 | 53.43 | 54.16 | 5,003,392 | +0.20(+0.37%) |
Feb 13, 2015 | 53.35 | 53.96 | 53.96 | 53.96 | 4,940,406 | +1.06(+2.01%) |
Feb 12, 2015 | 52.63 | 53.04 | 52.17 | 52.90 | 3,860,341 | +1.00(+1.93%) |
Feb 11, 2015 | 52.41 | 52.47 | 51.30 | 51.90 | 5,898,008 | -1.04(-1.96%) |
Feb 10, 2015 | 52.60 | 53.06 | 51.65 | 52.93 | 4,775,796 | -0.18(-0.34%) |
Feb 09, 2015 | 53.35 | 53.59 | 52.94 | 53.11 | 3,951,458 | -0.12(-0.22%) |
Feb 06, 2015 | 52.69 | 53.59 | 52.53 | 53.23 | 5,135,480 | +0.62(+1.18%) |
Feb 05, 2015 | 52.67 | 53.08 | 51.99 | 52.61 | 4,309,182 | +0.55(+1.06%) |
Feb 04, 2015 | 51.64 | 52.55 | 51.23 | 52.06 | 7,652,392 | -0.32(-0.61%) |
Feb 03, 2015 | 51.57 | 52.42 | 51.29 | 52.38 | 9,554,159 | +1.45(+2.86%) |
Feb 02, 2015 | 49.88 | 50.92 | 49.01 | 50.92 | 6,888,973 | +1.73(+3.53%) |
Jan 30, 2015 | 48.78 | 49.85 | 48.46 | 49.19 | 8,282,492 | -0.11(-0.23%) |
Jan 29, 2015 | 48.93 | 49.45 | 48.04 | 49.30 | 8,306,168 | +1.48(+3.09%) |
Jan 28, 2015 | 48.82 | 49.01 | 47.79 | 47.82 | 8,633,211 | -0.86(-1.77%) |
Jan 27, 2015 | 47.36 | 48.81 | 47.23 | 48.68 | 6,299,856 | +0.84(+1.75%) |
Jan 26, 2015 | 48.01 | 48.30 | 47.29 | 47.84 | 5,932,419 | -0.08(-0.18%) |
Jan 23, 2015 | 47.19 | 48.39 | 46.85 | 47.93 | 6,672,884 | +0.85(+1.80%) |
Jan 22, 2015 | 46.75 | 47.28 | 46.15 | 47.08 | 7,864,804 | +0.74(+1.60%) |
Jan 21, 2015 | 44.96 | 46.60 | 44.56 | 46.34 | 10,162,545 | +1.84(+4.13%) |
Jan 20, 2015 | 43.22 | 44.56 | 42.73 | 44.50 | 11,429,944 | +1.95(+4.59%) |
Jan 16, 2015 | 41.27 | 42.72 | 41.27 | 42.55 | 7,117,472 | +1.22(+2.94%) |
Jan 15, 2015 | 42.14 | 42.32 | 41.05 | 41.33 | 7,907,379 | -0.23(-0.56%) |
Jan 14, 2015 | 42.42 | 42.65 | 40.10 | 41.56 | 16,599,177 | -1.46(-3.38%) |
Jan 13, 2015 | 44.98 | 45.32 | 42.93 | 43.02 | 12,698,631 | -1.92(-4.27%) |
Jan 12, 2015 | 46.50 | 46.53 | 44.65 | 44.94 | 7,480,028 | -2.15(-4.56%) |
Jan 09, 2015 | 47.78 | 47.91 | 46.66 | 47.08 | 6,344,671 | -1.11(-2.29%) |
Jan 08, 2015 | 46.94 | 48.19 | 46.59 | 48.19 | 7,766,412 | +1.80(+3.89%) |
Jan 07, 2015 | 46.70 | 47.49 | 46.10 | 46.38 | 7,946,142 | +0.20(+0.44%) |
Jan 06, 2015 | 47.33 | 48.10 | 46.18 | 46.18 | 8,285,469 | -1.33(-2.80%) |
Jan 05, 2015 | 49.83 | 50.08 | 46.96 | 47.51 | 8,413,819 | -3.06(-6.05%) |
Jan 02, 2015 | 50.09 | 50.68 | 49.63 | 50.57 | 3,638,721 | +0.41(+0.82%) |
Dec 31, 2014 | 50.85 | 50.15 | 50.15 | 50.15 | 3,796,493 | -0.85(-1.67%) |
Dec 30, 2014 | 50.92 | 51.49 | 50.50 | 51.01 | 4,494,718 | +0.07(+0.14%) |
Dec 29, 2014 | 51.07 | 51.32 | 50.43 | 50.94 | 4,260,263 | +0.12(+0.23%) |
Dec 26, 2014 | 50.60 | 51.30 | 50.43 | 50.82 | 2,634,609 | +0.38(+0.76%) |
Dec 24, 2014 | 50.43 | 50.43 | 50.43 | 50.43 | 2,988,044 | -0.32(-0.63%) |
Dec 23, 2014 | 50.01 | 50.87 | 49.87 | 50.75 | 5,314,674 | +0.93(+1.87%) |
Dec 22, 2014 | 49.71 | 50.12 | 49.17 | 49.82 | 5,061,005 | -0.41(-0.81%) |
Dec 19, 2014 | 48.68 | 50.28 | 48.32 | 50.23 | 9,545,620 | +1.94(+4.03%) |
Dec 18, 2014 | 48.89 | 49.17 | 46.75 | 48.29 | 7,512,664 | +0.47(+0.98%) |
Dec 17, 2014 | 46.71 | 48.37 | 46.60 | 47.82 | 6,473,492 | +0.92(+1.97%) |
Dec 16, 2014 | 45.19 | 48.01 | 44.78 | 46.89 | 8,875,630 | +1.36(+3.00%) |
Dec 15, 2014 | 46.62 | 47.16 | 45.38 | 45.53 | 13,089,642 | -0.41(-0.90%) |
Dec 12, 2014 | 46.38 | 46.95 | 45.68 | 45.94 | 6,330,030 | -0.80(-1.71%) |
Dec 11, 2014 | 46.94 | 47.65 | 46.60 | 46.74 | 6,781,665 | -0.20(-0.43%) |
Dec 10, 2014 | 47.31 | 47.81 | 46.46 | 46.94 | 7,991,156 | -1.19(-2.47%) |
Dec 09, 2014 | 47.96 | 48.36 | 47.26 | 48.13 | 7,531,195 | -0.08(-0.17%) |
Dec 08, 2014 | 50.52 | 50.80 | 48.06 | 48.22 | 9,590,889 | -2.86(-5.60%) |
Dec 05, 2014 | 52.34 | 52.59 | 51.01 | 51.08 | 6,079,236 | -1.36(-2.60%) |
Dec 04, 2014 | 51.99 | 52.63 | 51.50 | 52.44 | 5,596,363 | +0.10(+0.19%) |
Dec 03, 2014 | 51.63 | 52.64 | 51.62 | 52.34 | 4,675,663 | +0.75(+1.45%) |
Dec 02, 2014 | 50.19 | 51.96 | 50.19 | 51.59 | 7,386,433 | +1.33(+2.64%) |
Dec 01, 2014 | 51.06 | 51.57 | 49.71 | 50.27 | 10,647,377 | -0.81(-1.59%) |
Nov 28, 2014 | 54.85 | 54.98 | 50.89 | 51.08 | 7,579,625 | -4.38(-7.90%) |
Nov 26, 2014 | 55.66 | 55.46 | 55.46 | 55.46 | 6,267,303 | -0.18(-0.33%) |
Nov 25, 2014 | 55.79 | 56.08 | 55.27 | 55.64 | 4,944,607 | +0.08(+0.15%) |
Nov 24, 2014 | 55.35 | 55.89 | 55.30 | 55.55 | 4,255,484 | +0.00(+0.00%) |
Nov 21, 2014 | 55.27 | 56.18 | 54.71 | 55.55 | 7,621,558 | +1.11(+2.04%) |
Nov 20, 2014 | 52.83 | 54.55 | 52.81 | 54.44 | 6,847,669 | +1.44(+2.72%) |
Nov 19, 2014 | 51.86 | 53.22 | 51.62 | 53.00 | 6,749,120 | +1.27(+2.45%) |
Nov 18, 2014 | 51.17 | 52.14 | 50.94 | 51.73 | 6,762,125 | +0.83(+1.62%) |
Nov 17, 2014 | 50.22 | 51.14 | 50.22 | 50.91 | 6,186,814 | +0.70(+1.39%) |
Nov 14, 2014 | 49.62 | 50.25 | 49.52 | 50.21 | 10,920,725 | +0.66(+1.34%) |
Nov 13, 2014 | 50.80 | 50.87 | 49.12 | 49.54 | 7,746,284 | -1.55(-3.03%) |
Nov 12, 2014 | 51.04 | 51.91 | 50.96 | 51.09 | 5,294,982 | -0.07(-0.14%) |
Nov 11, 2014 | 52.03 | 52.21 | 50.88 | 51.16 | 5,722,998 | -0.60(-1.15%) |
Nov 10, 2014 | 52.11 | 52.52 | 51.67 | 51.76 | 4,796,405 | -0.14(-0.27%) |
Nov 07, 2014 | 52.31 | 52.52 | 51.60 | 51.90 | 7,864,787 | -0.50(-0.95%) |
Nov 06, 2014 | 52.23 | 52.55 | 51.63 | 52.40 | 5,758,476 | +0.47(+0.91%) |
Nov 05, 2014 | 52.04 | 53.06 | 51.19 | 51.92 | 7,815,203 | +0.17(+0.34%) |
Nov 04, 2014 | 52.81 | 53.11 | 51.05 | 51.75 | 8,655,110 | -1.52(-2.86%) |
Nov 03, 2014 | 54.51 | 54.78 | 53.06 | 53.27 | 7,950,746 | -1.26(-2.32%) |
Oct 31, 2014 | 53.98 | 54.72 | 53.25 | 54.54 | 5,539,945 | +0.76(+1.42%) |
Oct 30, 2014 | 53.04 | 53.89 | 52.54 | 53.77 | 5,393,353 | +0.70(+1.32%) |
Oct 29, 2014 | 54.58 | 54.86 | 52.53 | 53.07 | 6,217,508 | -0.79(-1.47%) |
Oct 28, 2014 | 52.70 | 53.99 | 52.22 | 53.86 | 10,910,891 | +1.42(+2.72%) |
Oct 27, 2014 | 52.56 | 52.88 | 53.14 | 52.44 | 6,182,903 | -0.70(-1.32%) |
Oct 24, 2014 | 52.90 | 53.20 | 52.00 | 53.14 | 4,209,984 | +0.26(+0.49%) |
Oct 23, 2014 | 53.09 | 53.54 | 52.77 | 52.88 | 4,639,241 | +0.51(+0.97%) |
Oct 22, 2014 | 53.32 | 53.88 | 52.35 | 52.38 | 7,465,779 | -0.99(-1.85%) |
Oct 21, 2014 | 51.65 | 53.55 | 50.67 | 53.36 | 9,708,972 | +3.10(+6.16%) |
Oct 20, 2014 | 49.85 | 50.34 | 49.85 | 50.26 | 5,031,415 | +0.10(+0.19%) |
Oct 17, 2014 | 49.11 | 50.72 | 48.76 | 50.17 | 11,829,643 | +1.74(+3.59%) |
Oct 16, 2014 | 46.87 | 48.99 | 45.94 | 48.43 | 12,854,355 | +1.26(+2.68%) |
Oct 15, 2014 | 48.51 | 49.23 | 46.02 | 47.17 | 16,420,123 | -1.88(-3.82%) |
Oct 14, 2014 | 51.08 | 51.52 | 48.71 | 49.04 | 13,485,996 | -1.71(-3.37%) |
Oct 13, 2014 | 52.79 | 53.59 | 50.61 | 50.75 | 7,450,297 | -2.27(-4.28%) |
Oct 10, 2014 | 53.32 | 54.00 | 51.97 | 53.02 | 6,768,052 | -0.20(-0.38%) |
Oct 09, 2014 | 54.86 | 55.14 | 53.19 | 53.22 | 5,139,225 | -1.77(-3.22%) |
Oct 08, 2014 | 54.07 | 55.03 | 53.16 | 55.00 | 6,310,943 | +1.26(+2.34%) |
Oct 07, 2014 | 53.90 | 54.75 | 53.60 | 53.74 | 5,259,853 | +0.00(+0.00%) |
Oct 06, 2014 | 53.98 | 54.27 | 53.29 | 53.74 | 3,713,723 | -0.20(-0.37%) |
Oct 03, 2014 | 54.35 | 54.38 | 53.52 | 53.94 | 6,975,664 | -0.08(-0.15%) |
Oct 02, 2014 | 55.01 | 55.16 | 52.76 | 54.02 | 12,880,759 | -1.30(-2.35%) |
Oct 01, 2014 | 56.49 | 56.97 | 55.30 | 55.32 | 6,034,383 | -1.17(-2.07%) |
Sep 30, 2014 | 56.62 | 56.89 | 56.05 | 56.49 | 7,489,632 | -0.32(-0.56%) |
Sep 29, 2014 | 56.53 | 57.18 | 56.33 | 56.81 | 2,988,776 | -0.32(-0.56%) |
Sep 26, 2014 | 56.69 | 57.33 | 56.69 | 57.13 | 4,713,309 | +0.34(+0.60%) |
Sep 25, 2014 | 57.55 | 57.55 | 56.79 | 56.79 | 3,496,639 | -0.66(-1.15%) |
Sep 24, 2014 | 57.63 | 57.90 | 56.70 | 57.45 | 3,613,267 | -0.40(-0.68%) |
Sep 23, 2014 | 58.25 | 58.95 | 57.76 | 57.84 | 3,121,587 | -0.40(-0.69%) |
Sep 22, 2014 | 59.40 | 59.42 | 58.14 | 58.25 | 3,708,463 | -1.33(-2.23%) |
Sep 19, 2014 | 59.78 | 60.01 | 59.46 | 59.57 | 5,202,281 | -0.10(-0.16%) |
Sep 18, 2014 | 59.55 | 60.02 | 59.31 | 59.67 | 5,034,124 | +0.14(+0.23%) |
Sep 17, 2014 | 59.71 | 60.01 | 59.26 | 59.53 | 5,952,170 | -0.06(-0.10%) |
Sep 16, 2014 | 58.21 | 60.22 | 58.01 | 59.59 | 7,514,045 | +1.31(+2.24%) |
Sep 15, 2014 | 57.69 | 58.37 | 57.45 | 58.29 | 3,483,699 | +0.61(+1.06%) |
Sep 12, 2014 | 58.27 | 58.52 | 57.35 | 57.68 | 4,804,074 | -0.69(-1.18%) |
Sep 11, 2014 | 58.76 | 59.13 | 58.06 | 58.37 | 4,780,411 | -0.78(-1.33%) |
Sep 10, 2014 | 59.84 | 60.03 | 58.29 | 59.15 | 6,618,429 | -0.92(-1.54%) |
Sep 09, 2014 | 60.44 | 60.82 | 59.71 | 60.07 | 3,587,894 | -0.41(-0.68%) |
Sep 08, 2014 | 60.75 | 60.86 | 60.46 | 60.48 | 2,965,472 | -0.31(-0.51%) |
Sep 05, 2014 | 60.40 | 60.90 | 59.79 | 60.80 | 3,226,219 | +0.44(+0.73%) |
Sep 04, 2014 | 60.60 | 60.92 | 60.12 | 60.36 | 4,796,017 | -0.25(-0.41%) |
Sep 03, 2014 | 60.41 | 61.12 | 60.30 | 60.61 | 4,146,952 | +0.20(+0.33%) |
Sep 02, 2014 | 60.38 | 60.58 | 59.76 | 60.41 | 3,419,959 | -0.05(-0.08%) |
Aug 29, 2014 | 60.15 | 60.46 | 60.46 | 60.46 | 3,095,123 | +0.28(+0.47%) |
Aug 28, 2014 | 59.77 | 60.39 | 59.62 | 60.17 | 1,710,339 | +0.12(+0.20%) |
Aug 27, 2014 | 60.23 | 60.44 | 59.77 | 60.05 | 2,637,067 | -0.16(-0.27%) |
Aug 26, 2014 | 60.35 | 60.51 | 59.93 | 60.21 | 2,690,616 | -0.16(-0.26%) |
Aug 25, 2014 | 60.01 | 60.51 | 59.87 | 60.37 | 2,739,905 | +0.56(+0.94%) |
Aug 22, 2014 | 59.78 | 59.94 | 59.39 | 59.81 | 2,351,811 | -0.10(-0.17%) |
Aug 21, 2014 | 60.23 | 60.25 | 59.75 | 59.91 | 2,544,245 | -0.25(-0.42%) |
Aug 20, 2014 | 59.74 | 60.30 | 59.50 | 60.16 | 3,063,401 | +0.35(+0.59%) |
Aug 19, 2014 | 59.48 | 60.03 | 59.35 | 59.81 | 3,853,048 | +0.33(+0.56%) |
Aug 18, 2014 | 58.55 | 59.80 | 58.55 | 59.48 | 4,827,463 | +1.26(+2.17%) |
Aug 15, 2014 | 58.25 | 58.62 | 58.01 | 58.21 | 6,856,606 | +0.07(+0.12%) |
Aug 14, 2014 | 57.63 | 58.30 | 57.35 | 58.14 | 4,102,101 | +0.63(+1.10%) |
Aug 13, 2014 | 57.36 | 57.56 | 56.95 | 57.51 | 3,470,604 | +0.50(+0.88%) |
Aug 12, 2014 | 57.02 | 57.27 | 56.72 | 57.01 | 3,060,429 | +0.12(+0.21%) |
Aug 11, 2014 | 57.67 | 57.90 | 56.83 | 56.89 | 3,321,630 | -0.46(-0.79%) |
Aug 08, 2014 | 56.62 | 57.23 | 56.15 | 57.35 | 3,316,897 | +1.06(+1.88%) |
Aug 07, 2014 | 56.97 | 57.33 | 56.05 | 56.29 | 3,666,867 | -0.52(-0.92%) |
Aug 06, 2014 | 55.76 | 57.24 | 55.76 | 56.82 | 3,953,697 | +0.88(+1.57%) |
Aug 05, 2014 | 56.24 | 56.38 | 55.64 | 55.94 | 3,858,568 | -0.60(-1.06%) |
Aug 04, 2014 | 55.80 | 56.65 | 55.41 | 56.54 | 4,091,316 | +0.93(+1.66%) |
Aug 01, 2014 | 55.67 | 55.94 | 54.72 | 55.62 | 6,499,376 | -0.39(-0.70%) |
Jul 31, 2014 | 56.03 | 56.98 | 55.63 | 56.01 | 4,444,894 | -0.42(-0.75%) |
Jul 30, 2014 | 56.75 | 57.60 | 56.15 | 56.43 | 3,858,964 | -0.52(-0.91%) |
Jul 29, 2014 | 57.26 | 57.49 | 56.95 | 56.95 | 4,595,495 | -0.10(-0.17%) |
Jul 28, 2014 | 57.31 | 57.31 | 56.39 | 57.04 | 3,416,926 | -0.03(-0.05%) |
Jul 25, 2014 | 56.72 | 57.22 | 56.51 | 57.07 | 2,989,073 | +0.38(+0.67%) |
Jul 24, 2014 | 56.44 | 57.20 | 56.14 | 56.69 | 5,093,822 | +0.57(+1.02%) |
Jul 23, 2014 | 55.62 | 56.44 | 55.55 | 56.12 | 2,965,795 | +0.53(+0.96%) |
Jul 22, 2014 | 55.75 | 56.04 | 55.41 | 55.59 | 3,947,614 | +0.23(+0.42%) |
Jul 21, 2014 | 55.52 | 55.79 | 55.24 | 55.35 | 2,968,972 | -0.48(-0.87%) |
Jul 18, 2014 | 55.18 | 55.96 | 54.86 | 55.84 | 4,528,741 | +0.91(+1.66%) |
Jul 17, 2014 | 55.52 | 55.92 | 54.83 | 54.92 | 3,395,021 | -0.90(-1.61%) |
Jul 16, 2014 | 56.08 | 56.53 | 55.52 | 55.82 | 4,153,193 | -0.19(-0.35%) |
Jul 15, 2014 | 55.06 | 56.28 | 54.84 | 56.02 | 12,531,744 | +0.81(+1.46%) |
Jul 14, 2014 | 55.85 | 55.86 | 54.99 | 55.21 | 12,095,196 | -0.23(-0.42%) |
Jul 11, 2014 | 54.93 | 55.62 | 54.90 | 55.44 | 3,236,988 | +0.39(+0.70%) |
Jul 10, 2014 | 54.36 | 55.30 | 54.33 | 55.06 | 3,937,125 | -0.06(-0.10%) |
Jul 09, 2014 | 55.01 | 55.37 | 54.23 | 55.11 | 4,696,184 | +0.37(+0.67%) |
Jul 08, 2014 | 55.46 | 55.61 | 54.57 | 54.75 | 4,219,919 | -0.84(-1.52%) |
Jul 07, 2014 | 56.16 | 56.24 | 55.20 | 55.59 | 3,115,843 | -0.69(-1.23%) |
Jul 03, 2014 | 56.07 | 56.28 | 56.28 | 56.28 | 2,479,686 | +0.35(+0.62%) |
Jul 02, 2014 | 55.68 | 56.29 | 55.66 | 55.93 | 3,528,677 | +0.28(+0.50%) |
Jul 01, 2014 | 55.66 | 55.82 | 55.20 | 55.66 | 4,522,241 | +0.12(+0.21%) |
Jun 30, 2014 | 55.97 | 56.06 | 55.28 | 55.54 | 4,815,369 | -0.73(-1.30%) |
Jun 27, 2014 | 56.40 | 56.67 | 55.95 | 56.27 | 7,950,627 | -0.42(-0.74%) |
Jun 26, 2014 | 56.57 | 56.94 | 56.00 | 56.69 | 7,620,432 | +0.51(+0.91%) |
Jun 25, 2014 | 55.90 | 57.08 | 54.66 | 56.18 | 14,687,762 | -2.47(-4.21%) |
Jun 24, 2014 | 59.40 | 60.11 | 58.47 | 58.65 | 4,026,544 | -0.96(-1.61%) |
Jun 23, 2014 | 59.56 | 59.95 | 59.33 | 59.61 | 3,354,994 | +0.27(+0.45%) |
Jun 20, 2014 | 59.10 | 59.58 | 58.87 | 59.34 | 10,545,398 | +0.47(+0.80%) |
Jun 19, 2014 | 58.49 | 59.07 | 58.43 | 58.87 | 4,225,664 | +0.52(+0.90%) |
Jun 18, 2014 | 57.92 | 58.38 | 57.27 | 58.35 | 3,754,105 | +0.30(+0.51%) |
Jun 17, 2014 | 57.32 | 58.07 | 56.97 | 58.05 | 4,255,948 | +0.44(+0.75%) |
Jun 16, 2014 | 57.67 | 57.76 | 57.27 | 57.62 | 2,880,582 | -0.03(-0.06%) |
Jun 13, 2014 | 57.18 | 57.71 | 56.90 | 57.65 | 6,270,609 | +0.48(+0.83%) |
Jun 12, 2014 | 57.57 | 57.80 | 56.92 | 57.18 | 4,169,323 | -0.06(-0.11%) |
Jun 11, 2014 | 56.87 | 57.42 | 56.75 | 57.24 | 3,410,906 | +0.04(+0.07%) |
Jun 10, 2014 | 57.73 | 57.94 | 56.96 | 57.20 | 3,410,478 | -1.06(-1.81%) |
Jun 06, 2014 | 57.97 | 58.42 | 57.69 | 58.25 | 3,609,952 | +0.58(+1.01%) |
Jun 05, 2014 | 58.05 | 58.45 | 57.60 | 57.67 | 5,405,636 | -0.12(-0.22%) |
Jun 04, 2014 | 58.05 | 58.46 | 57.69 | 57.80 | 3,547,356 | -0.58(-0.99%) |
Jun 03, 2014 | 58.62 | 58.82 | 58.27 | 58.38 | 3,345,074 | -0.48(-0.82%) |