Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.11 | 51.29 | 49.93 | 50.27 | 902,028 | -1.16(-2.26%) |
Apr 29, 2015 | 50.55 | 51.88 | 50.50 | 51.43 | 1,247,147 | +0.55(+1.08%) |
Apr 28, 2015 | 50.51 | 50.88 | 49.83 | 50.88 | 667,649 | +0.17(+0.34%) |
Apr 27, 2015 | 51.50 | 51.57 | 50.28 | 50.71 | 693,016 | -0.76(-1.48%) |
Apr 24, 2015 | 50.60 | 51.80 | 50.53 | 51.47 | 926,459 | +0.95(+1.88%) |
Apr 23, 2015 | 50.25 | 50.62 | 50.09 | 50.52 | 563,080 | +0.35(+0.70%) |
Apr 22, 2015 | 50.20 | 50.38 | 49.65 | 50.17 | 766,314 | +0.12(+0.24%) |
Apr 21, 2015 | 50.65 | 51.02 | 49.91 | 50.05 | 666,018 | -0.49(-0.97%) |
Apr 20, 2015 | 49.95 | 51.04 | 49.94 | 50.54 | 690,827 | +0.84(+1.69%) |
Apr 17, 2015 | 49.95 | 50.27 | 49.39 | 49.70 | 881,823 | -0.58(-1.15%) |
Apr 16, 2015 | 50.70 | 50.83 | 49.81 | 50.28 | 537,691 | -0.66(-1.30%) |
Apr 15, 2015 | 50.97 | 51.19 | 50.85 | 50.94 | 526,650 | +0.30(+0.59%) |
Apr 14, 2015 | 51.06 | 51.06 | 50.28 | 50.64 | 535,832 | +0.55(+1.10%) |
Apr 13, 2015 | 50.76 | 50.90 | 50.09 | 50.09 | 496,082 | -0.63(-1.24%) |
Apr 10, 2015 | 50.13 | 50.77 | 50.01 | 50.72 | 617,766 | +0.61(+1.22%) |
Apr 09, 2015 | 50.14 | 50.27 | 49.53 | 50.11 | 828,261 | +0.05(+0.10%) |
Apr 08, 2015 | 50.04 | 50.21 | 49.58 | 50.06 | 672,960 | -0.01(-0.02%) |
Apr 07, 2015 | 50.70 | 50.70 | 50.03 | 50.07 | 579,709 | -0.69(-1.36%) |
Apr 06, 2015 | 50.24 | 50.85 | 50.12 | 50.76 | 727,584 | +0.58(+1.16%) |
Apr 02, 2015 | 50.18 | 50.18 | 50.18 | 0 | +0.35(+0.70%) | |
Apr 01, 2015 | 49.58 | 49.86 | 49.14 | 49.83 | 514,260 | +0.18(+0.36%) |
Mar 31, 2015 | 49.58 | 49.86 | 49.24 | 49.65 | 745,633 | +0.05(+0.10%) |
Mar 30, 2015 | 49.32 | 49.94 | 48.97 | 49.60 | 491,612 | +0.71(+1.45%) |
Mar 27, 2015 | 48.60 | 49.21 | 48.51 | 48.89 | 982,432 | +0.42(+0.87%) |
Mar 26, 2015 | 49.01 | 49.50 | 48.42 | 48.47 | 1,479,373 | -0.50(-1.02%) |
Mar 25, 2015 | 49.50 | 50.21 | 48.94 | 48.97 | 1,175,621 | -0.39(-0.79%) |
Mar 24, 2015 | 49.70 | 49.86 | 49.32 | 49.36 | 574,044 | -0.45(-0.90%) |
Mar 23, 2015 | 50.15 | 50.25 | 49.75 | 49.81 | 630,349 | -0.34(-0.68%) |
Mar 20, 2015 | 49.70 | 50.31 | 49.54 | 50.15 | 1,723,439 | +0.77(+1.56%) |
Mar 19, 2015 | 49.62 | 50.23 | 49.36 | 49.38 | 823,000 | -0.47(-0.94%) |
Mar 18, 2015 | 48.23 | 50.11 | 48.10 | 49.85 | 898,131 | +1.56(+3.23%) |
Mar 17, 2015 | 48.08 | 48.47 | 47.95 | 48.29 | 558,332 | +0.11(+0.23%) |
Mar 16, 2015 | 47.35 | 48.30 | 47.30 | 48.18 | 875,724 | +0.81(+1.71%) |
Mar 13, 2015 | 48.00 | 48.00 | 46.72 | 47.37 | 749,559 | -0.63(-1.31%) |
Mar 12, 2015 | 46.85 | 48.15 | 46.81 | 48.00 | 772,008 | +1.23(+2.63%) |
Mar 11, 2015 | 46.90 | 47.03 | 46.50 | 46.77 | 849,862 | -0.06(-0.13%) |
Mar 10, 2015 | 46.75 | 47.16 | 46.50 | 46.83 | 689,545 | -0.03(-0.06%) |
Mar 09, 2015 | 47.20 | 47.46 | 46.83 | 46.86 | 608,396 | -0.25(-0.53%) |
Mar 06, 2015 | 48.01 | 48.01 | 46.87 | 47.11 | 744,017 | -1.18(-2.44%) |
Mar 05, 2015 | 48.04 | 48.45 | 48.01 | 48.29 | 680,791 | +0.35(+0.73%) |
Mar 04, 2015 | 48.20 | 47.59 | 47.94 | 725,063 | -0.26(-0.54%) | |
Mar 03, 2015 | 47.75 | 48.21 | 47.18 | 48.20 | 1,044,907 | +0.34(+0.71%) |
Mar 02, 2015 | 49.00 | 49.00 | 47.79 | 47.86 | 1,318,224 | -1.25(-2.55%) |
Feb 27, 2015 | 49.26 | 49.53 | 48.90 | 49.11 | 748,896 | -0.10(-0.20%) |
Feb 26, 2015 | 49.65 | 49.81 | 49.06 | 49.21 | 585,630 | -0.45(-0.91%) |
Feb 25, 2015 | 50.20 | 50.24 | 49.52 | 49.66 | 640,039 | -0.54(-1.08%) |
Feb 24, 2015 | 50.17 | 50.54 | 49.96 | 50.20 | 567,286 | -0.17(-0.34%) |
Feb 23, 2015 | 50.09 | 50.39 | 50.07 | 50.37 | 495,349 | +0.28(+0.56%) |
Feb 20, 2015 | 50.22 | 50.25 | 49.53 | 50.09 | 854,692 | -0.05(-0.10%) |
Feb 19, 2015 | 50.81 | 50.95 | 50.01 | 50.14 | 633,389 | -0.66(-1.30%) |
Feb 18, 2015 | 49.55 | 50.81 | 49.52 | 50.80 | 969,791 | +1.04(+2.09%) |
Feb 17, 2015 | 50.03 | 50.27 | 49.41 | 49.76 | 1,729,230 | -0.31(-0.62%) |
Feb 13, 2015 | 50.07 | 50.07 | 50.07 | 0 | +0.27(+0.54%) | |
Feb 12, 2015 | 52.72 | 52.72 | 49.64 | 49.80 | 2,252,921 | -3.01(-5.70%) |
Feb 11, 2015 | 53.87 | 53.87 | 52.33 | 52.81 | 1,395,182 | -1.69(-3.10%) |
Feb 10, 2015 | 54.06 | 54.62 | 53.83 | 54.50 | 1,083,386 | +0.40(+0.74%) |
Feb 09, 2015 | 54.57 | 54.96 | 53.76 | 54.10 | 654,218 | -0.67(-1.22%) |
Feb 06, 2015 | 56.76 | 56.85 | 54.44 | 54.77 | 558,926 | -2.17(-3.81%) |
Feb 05, 2015 | 56.85 | 57.48 | 56.60 | 56.94 | 493,798 | +0.42(+0.74%) |
Feb 04, 2015 | 56.93 | 57.15 | 56.39 | 56.52 | 593,032 | -0.67(-1.17%) |
Feb 03, 2015 | 56.85 | 57.54 | 56.03 | 57.19 | 729,280 | +0.13(+0.23%) |
Feb 02, 2015 | 56.35 | 57.33 | 55.98 | 57.06 | 589,138 | +0.68(+1.21%) |
Jan 30, 2015 | 56.76 | 57.15 | 56.17 | 56.38 | 1,005,309 | -0.64(-1.12%) |
Jan 29, 2015 | 56.66 | 57.15 | 55.60 | 57.02 | 596,442 | +0.57(+1.01%) |
Jan 28, 2015 | 57.24 | 57.75 | 56.27 | 56.45 | 547,793 | -0.80(-1.40%) |
Jan 27, 2015 | 57.21 | 57.59 | 57.03 | 57.25 | 792,359 | -0.16(-0.28%) |
Jan 26, 2015 | 57.37 | 57.74 | 56.79 | 57.41 | 534,529 | -0.10(-0.17%) |
Jan 23, 2015 | 57.25 | 57.74 | 56.98 | 57.51 | 643,994 | +0.46(+0.81%) |
Jan 22, 2015 | 57.11 | 57.46 | 56.76 | 57.05 | 735,607 | +0.02(+0.04%) |
Jan 21, 2015 | 56.58 | 57.10 | 56.03 | 57.03 | 750,028 | +0.42(+0.74%) |
Jan 20, 2015 | 55.89 | 56.63 | 55.45 | 56.61 | 987,860 | +0.85(+1.52%) |
Jan 16, 2015 | 54.81 | 55.79 | 54.81 | 55.76 | 629,582 | +1.03(+1.88%) |
Jan 15, 2015 | 55.13 | 54.36 | 54.73 | 436,404 | +0.28(+0.51%) | |
Jan 14, 2015 | 53.44 | 54.55 | 53.39 | 54.45 | 564,529 | +0.70(+1.30%) |
Jan 13, 2015 | 53.75 | 620,361 | +0.25(+0.47%) | |||
Jan 12, 2015 | 53.57 | 53.65 | 52.93 | 53.50 | 557,515 | +0.04(+0.07%) |
Jan 09, 2015 | 54.07 | 54.26 | 53.24 | 53.46 | 468,798 | -0.61(-1.13%) |
Jan 08, 2015 | 53.97 | 54.35 | 53.79 | 54.07 | 838,349 | +0.25(+0.46%) |
Jan 07, 2015 | 53.51 | 53.99 | 53.02 | 53.82 | 836,364 | +0.69(+1.30%) |
Jan 06, 2015 | 53.63 | 54.17 | 52.84 | 53.13 | 1,075,019 | -0.32(-0.60%) |
Jan 05, 2015 | 54.37 | 54.47 | 53.17 | 53.45 | 608,891 | -1.18(-2.16%) |
Jan 02, 2015 | 54.56 | 54.87 | 54.00 | 54.63 | 563,718 | +0.12(+0.22%) |
Dec 31, 2014 | 54.51 | 54.51 | 54.51 | 0 | -1.18(-2.12%) | |
Dec 30, 2014 | 56.36 | 56.37 | 55.67 | 55.69 | 677,865 | -0.85(-1.50%) |
Dec 29, 2014 | 55.06 | 56.67 | 55.00 | 56.54 | 767,246 | +1.59(+2.89%) |
Dec 26, 2014 | 54.19 | 55.22 | 53.96 | 54.95 | 562,829 | +0.94(+1.74%) |
Dec 24, 2014 | 54.01 | 54.01 | 54.01 | 0 | +1.29(+2.45%) | |
Dec 23, 2014 | 52.78 | 53.10 | 52.51 | 52.72 | 458,478 | +0.22(+0.42%) |
Dec 22, 2014 | 52.45 | 52.57 | 51.91 | 52.50 | 463,378 | +0.31(+0.59%) |
Dec 19, 2014 | 52.61 | 52.62 | 52.03 | 52.19 | 1,297,084 | -0.06(-0.11%) |
Dec 18, 2014 | 51.59 | 52.25 | 51.49 | 52.25 | 860,743 | +0.99(+1.93%) |
Dec 17, 2014 | 50.61 | 51.34 | 50.28 | 51.26 | 787,681 | +0.84(+1.67%) |
Dec 16, 2014 | 51.01 | 50.42 | 1,423,070 | -0.23(-0.45%) | ||
Dec 15, 2014 | 51.27 | 51.50 | 50.53 | 50.65 | 1,105,970 | -0.53(-1.04%) |
Dec 12, 2014 | 52.20 | 52.48 | 51.16 | 51.18 | 1,053,585 | -1.43(-2.72%) |
Dec 11, 2014 | 52.39 | 53.26 | 52.31 | 52.61 | 571,588 | +0.22(+0.42%) |
Dec 10, 2014 | 53.57 | 53.63 | 52.37 | 52.39 | 660,257 | -1.19(-2.22%) |
Dec 09, 2014 | 52.69 | 53.60 | 52.60 | 53.58 | 1,400,238 | +0.61(+1.15%) |
Dec 08, 2014 | 53.25 | 53.76 | 52.74 | 52.97 | 839,091 | -0.39(-0.73%) |
Dec 05, 2014 | 53.31 | 53.56 | 53.11 | 53.36 | 680,823 | -0.27(-0.50%) |
Dec 04, 2014 | 53.70 | 53.78 | 53.14 | 53.63 | 1,351,396 | +0.01(+0.02%) |
Dec 03, 2014 | 53.13 | 53.66 | 53.05 | 53.62 | 1,453,531 | +0.52(+0.98%) |
Dec 02, 2014 | 52.48 | 53.13 | 52.21 | 53.10 | 2,104,172 | +0.72(+1.37%) |
Dec 01, 2014 | 52.29 | 52.63 | 51.79 | 52.38 | 1,155,726 | +0.07(+0.13%) |
Nov 28, 2014 | 51.98 | 52.66 | 51.98 | 52.31 | 433,079 | +0.19(+0.36%) |
Nov 26, 2014 | 52.12 | 52.12 | 52.12 | 0 | +0.20(+0.39%) | |
Nov 25, 2014 | 51.74 | 52.03 | 51.54 | 51.92 | 847,203 | +0.35(+0.68%) |
Nov 24, 2014 | 51.84 | 52.00 | 51.42 | 51.57 | 718,621 | -0.34(-0.65%) |
Nov 21, 2014 | 51.80 | 52.09 | 51.65 | 51.91 | 1,030,271 | +0.54(+1.05%) |
Nov 20, 2014 | 51.26 | 51.47 | 51.02 | 51.37 | 603,328 | -0.03(-0.06%) |
Nov 19, 2014 | 51.75 | 51.96 | 51.34 | 51.40 | 1,367,922 | -0.40(-0.77%) |
Nov 18, 2014 | 52.23 | 52.34 | 51.67 | 51.80 | 1,106,650 | -0.43(-0.82%) |
Nov 17, 2014 | 51.48 | 52.33 | 51.32 | 52.23 | 1,291,891 | +0.78(+1.52%) |
Nov 14, 2014 | 51.54 | 51.72 | 51.16 | 51.45 | 1,433,291 | -0.20(-0.39%) |
Nov 13, 2014 | 52.12 | 52.47 | 51.54 | 51.65 | 871,080 | -0.47(-0.90%) |
Nov 12, 2014 | 52.33 | 52.33 | 51.68 | 52.12 | 1,439,013 | -1.15(-2.16%) |
Nov 11, 2014 | 54.18 | 54.28 | 53.11 | 53.27 | 1,002,983 | -1.04(-1.91%) |
Nov 10, 2014 | 54.30 | 55.41 | 54.16 | 54.31 | 1,266,661 | -0.62(-1.13%) |
Nov 07, 2014 | 54.79 | 55.13 | 54.55 | 54.93 | 697,456 | +0.16(+0.29%) |
Nov 06, 2014 | 55.15 | 55.59 | 54.25 | 54.77 | 813,576 | -0.39(-0.71%) |
Nov 05, 2014 | 54.14 | 55.29 | 53.88 | 55.16 | 930,844 | +1.29(+2.39%) |
Nov 04, 2014 | 54.03 | 54.38 | 53.65 | 53.87 | 631,911 | -0.13(-0.24%) |
Nov 03, 2014 | 53.91 | 54.41 | 53.84 | 54.00 | 788,918 | +0.09(+0.17%) |
Oct 31, 2014 | 54.57 | 54.57 | 53.61 | 53.91 | 1,221,467 | -0.59(-1.08%) |
Oct 30, 2014 | 54.09 | 54.66 | 53.73 | 54.50 | 1,169,118 | +0.38(+0.70%) |
Oct 29, 2014 | 54.56 | 54.72 | 53.41 | 54.12 | 603,204 | -0.30(-0.55%) |
Oct 28, 2014 | 53.86 | 54.42 | 53.54 | 54.42 | 653,312 | +0.64(+1.19%) |
Oct 27, 2014 | 53.59 | 53.82 | 53.52 | 53.78 | 434,624 | -0.04(-0.07%) |
Oct 24, 2014 | 54.28 | 54.52 | 53.44 | 53.82 | 1,097,452 | -0.32(-0.59%) |
Oct 23, 2014 | 54.69 | 55.00 | 54.09 | 54.14 | 827,356 | -0.32(-0.59%) |
Oct 22, 2014 | 55.00 | 54.46 | 697,166 | +0.51(+0.95%) | ||
Oct 21, 2014 | 52.94 | 54.01 | 52.83 | 53.95 | 532,059 | +1.30(+2.47%) |
Oct 20, 2014 | 52.16 | 52.83 | 52.12 | 52.65 | 855,692 | +0.56(+1.08%) |
Oct 17, 2014 | 52.09 | 914,387 | +0.15(+0.29%) | |||
Oct 16, 2014 | 51.18 | 52.10 | 50.68 | 51.94 | 976,034 | +0.16(+0.31%) |
Oct 15, 2014 | 52.36 | 52.46 | 50.59 | 51.78 | 953,673 | -0.58(-1.11%) |
Oct 14, 2014 | 51.74 | 52.55 | 51.58 | 52.36 | 648,307 | +0.84(+1.63%) |
Oct 13, 2014 | 51.82 | 52.27 | 51.50 | 51.52 | 634,453 | -0.30(-0.58%) |
Oct 10, 2014 | 51.41 | 52.23 | 51.40 | 51.82 | 554,406 | +0.53(+1.03%) |
Oct 09, 2014 | 52.29 | 52.61 | 51.28 | 51.29 | 537,609 | -1.01(-1.93%) |
Oct 08, 2014 | 51.39 | 52.33 | 51.18 | 52.30 | 501,344 | +0.91(+1.77%) |
Oct 07, 2014 | 51.33 | 51.80 | 51.26 | 51.39 | 461,552 | -0.06(-0.12%) |
Oct 06, 2014 | 51.37 | 51.64 | 51.04 | 51.45 | 483,625 | +0.19(+0.37%) |
Oct 03, 2014 | 51.16 | 51.36 | 50.64 | 51.26 | 617,176 | +0.31(+0.61%) |
Oct 02, 2014 | 51.02 | 51.38 | 50.81 | 50.95 | 561,328 | -0.21(-0.41%) |
Oct 01, 2014 | 51.35 | 51.98 | 51.15 | 51.16 | 730,494 | -0.18(-0.35%) |
Sep 30, 2014 | 51.43 | 51.90 | 51.15 | 51.34 | 471,126 | -0.01(-0.02%) |
Sep 29, 2014 | 50.84 | 51.39 | 50.80 | 51.35 | 394,198 | +0.24(+0.47%) |
Sep 26, 2014 | 51.17 | 51.26 | 50.71 | 51.11 | 358,672 | -0.07(-0.14%) |
Sep 25, 2014 | 51.33 | 51.45 | 51.05 | 51.18 | 559,802 | -0.16(-0.31%) |
Sep 24, 2014 | 51.45 | 51.58 | 51.05 | 51.34 | 487,078 | -0.14(-0.27%) |
Sep 23, 2014 | 51.59 | 51.70 | 51.30 | 51.48 | 513,668 | -0.15(-0.29%) |
Sep 22, 2014 | 52.17 | 52.22 | 51.59 | 51.63 | 623,270 | -0.80(-1.53%) |
Sep 19, 2014 | 52.73 | 52.87 | 52.40 | 52.43 | 788,672 | -0.07(-0.13%) |
Sep 18, 2014 | 52.99 | 53.02 | 52.40 | 52.50 | 541,933 | -0.47(-0.89%) |
Sep 17, 2014 | 53.09 | 53.28 | 52.76 | 52.97 | 431,348 | -0.04(-0.08%) |
Sep 16, 2014 | 52.43 | 53.30 | 52.43 | 53.01 | 512,541 | +0.46(+0.88%) |
Sep 15, 2014 | 52.58 | 52.75 | 52.46 | 52.55 | 355,472 | +0.06(+0.11%) |
Sep 12, 2014 | 53.11 | 53.15 | 52.28 | 52.49 | 573,823 | -0.81(-1.52%) |
Sep 11, 2014 | 53.00 | 53.35 | 52.80 | 53.30 | 440,331 | +0.27(+0.51%) |
Sep 10, 2014 | 53.02 | 53.14 | 52.60 | 53.03 | 347,888 | -0.07(-0.13%) |
Sep 09, 2014 | 53.88 | 54.06 | 53.06 | 53.10 | 508,854 | -0.99(-1.83%) |
Sep 08, 2014 | 54.27 | 54.27 | 53.81 | 54.09 | 418,164 | -0.18(-0.33%) |
Sep 05, 2014 | 53.43 | 54.27 | 53.27 | 54.27 | 572,078 | +0.93(+1.74%) |
Sep 04, 2014 | 53.05 | 53.54 | 52.96 | 53.34 | 614,966 | +0.27(+0.51%) |
Sep 03, 2014 | 53.12 | 53.51 | 53.02 | 53.07 | 614,918 | -0.03(-0.06%) |
Sep 02, 2014 | 53.21 | 53.45 | 52.94 | 53.10 | 793,671 | -0.21(-0.39%) |
Aug 29, 2014 | 53.31 | 53.31 | 53.31 | 0 | +0.60(+1.14%) | |
Aug 28, 2014 | 52.46 | 52.78 | 52.44 | 52.71 | 317,174 | +0.05(+0.09%) |
Aug 27, 2014 | 52.06 | 52.68 | 52.05 | 52.66 | 608,932 | +0.59(+1.13%) |
Aug 26, 2014 | 52.50 | 52.50 | 52.05 | 52.07 | 279,507 | -0.43(-0.82%) |
Aug 25, 2014 | 52.50 | 52.73 | 52.19 | 52.50 | 257,856 | +0.18(+0.34%) |
Aug 22, 2014 | 52.46 | 52.66 | 52.03 | 52.32 | 326,773 | -0.14(-0.27%) |
Aug 21, 2014 | 52.42 | 52.61 | 52.14 | 52.46 | 391,067 | +0.11(+0.21%) |
Aug 20, 2014 | 52.25 | 52.45 | 52.01 | 52.35 | 407,561 | +0.02(+0.04%) |
Aug 19, 2014 | 51.70 | 52.36 | 51.54 | 52.33 | 411,222 | +0.68(+1.32%) |
Aug 18, 2014 | 51.96 | 52.03 | 51.49 | 51.65 | 479,733 | -0.08(-0.15%) |
Aug 15, 2014 | 51.86 | 52.21 | 51.44 | 51.73 | 785,240 | +0.03(+0.06%) |
Aug 14, 2014 | 51.26 | 51.82 | 51.25 | 51.70 | 469,078 | +0.43(+0.84%) |
Aug 13, 2014 | 50.89 | 51.48 | 50.51 | 51.27 | 645,240 | +0.13(+0.25%) |
Aug 12, 2014 | 51.10 | 51.51 | 50.90 | 51.14 | 563,284 | -0.01(-0.02%) |
Aug 11, 2014 | 51.35 | 51.68 | 51.05 | 51.15 | 549,023 | -0.12(-0.23%) |
Aug 08, 2014 | 49.80 | 50.96 | 49.80 | 51.27 | 753,784 | +1.36(+2.72%) |
Aug 07, 2014 | 49.20 | 49.97 | 49.08 | 49.91 | 1,091,926 | +0.84(+1.71%) |
Aug 06, 2014 | 50.39 | 50.56 | 48.72 | 49.07 | 1,993,099 | -1.59(-3.14%) |
Aug 05, 2014 | 51.14 | 51.26 | 50.41 | 50.66 | 749,605 | -0.45(-0.88%) |
Aug 04, 2014 | 51.50 | 51.84 | 49.87 | 51.11 | 1,251,542 | -0.50(-0.97%) |
Aug 01, 2014 | 51.51 | 51.89 | 51.17 | 51.61 | 539,313 | -0.03(-0.06%) |
Jul 31, 2014 | 52.13 | 52.43 | 51.55 | 51.64 | 688,548 | -0.53(-1.02%) |
Jul 30, 2014 | 53.26 | 54.05 | 51.81 | 52.17 | 817,250 | -1.35(-2.52%) |
Jul 29, 2014 | 54.13 | 54.20 | 53.52 | 53.52 | 421,755 | -0.63(-1.16%) |
Jul 28, 2014 | 53.51 | 54.23 | 53.30 | 54.15 | 470,142 | +0.61(+1.14%) |
Jul 25, 2014 | 54.18 | 54.18 | 53.49 | 53.54 | 293,330 | -0.57(-1.05%) |
Jul 24, 2014 | 54.23 | 54.46 | 54.00 | 54.11 | 379,784 | -0.12(-0.22%) |
Jul 23, 2014 | 54.48 | 54.59 | 54.09 | 54.23 | 215,815 | -0.14(-0.26%) |
Jul 22, 2014 | 54.60 | 54.76 | 54.20 | 54.37 | 345,259 | -0.02(-0.04%) |
Jul 21, 2014 | 54.60 | 54.73 | 54.24 | 54.39 | 370,321 | -0.38(-0.69%) |
Jul 18, 2014 | 54.36 | 54.85 | 53.92 | 54.77 | 432,719 | +0.73(+1.35%) |
Jul 17, 2014 | 54.37 | 54.68 | 54.02 | 54.04 | 293,089 | -0.45(-0.83%) |
Jul 16, 2014 | 54.48 | 54.55 | 53.91 | 54.49 | 378,547 | +0.06(+0.11%) |
Jul 15, 2014 | 54.20 | 54.79 | 54.09 | 54.43 | 696,657 | +0.27(+0.50%) |
Jul 14, 2014 | 54.47 | 54.56 | 53.99 | 54.16 | 392,685 | -0.09(-0.17%) |
Jul 11, 2014 | 54.76 | 54.79 | 54.11 | 54.25 | 413,663 | -0.51(-0.93%) |
Jul 10, 2014 | 53.79 | 54.83 | 53.63 | 54.76 | 618,748 | +0.71(+1.31%) |
Jul 09, 2014 | 54.49 | 54.70 | 53.73 | 54.05 | 610,182 | -0.45(-0.83%) |
Jul 08, 2014 | 53.65 | 54.55 | 53.64 | 54.50 | 602,321 | +0.90(+1.68%) |
Jul 07, 2014 | 53.79 | 54.08 | 53.35 | 53.60 | 529,124 | -0.06(-0.11%) |
Jul 03, 2014 | 53.66 | 53.66 | 53.66 | 0 | -0.51(-0.94%) | |
Jul 02, 2014 | 54.87 | 54.87 | 53.88 | 54.17 | 634,967 | -0.72(-1.31%) |
Jul 01, 2014 | 55.06 | 55.30 | 54.84 | 54.89 | 626,377 | -0.14(-0.25%) |
Jun 30, 2014 | 54.60 | 55.10 | 54.26 | 55.03 | 475,157 | +0.41(+0.75%) |
Jun 27, 2014 | 54.60 | 54.98 | 54.32 | 54.62 | 528,082 | -0.03(-0.05%) |
Jun 26, 2014 | 54.57 | 54.65 | 54.32 | 54.65 | 332,851 | +0.07(+0.13%) |
Jun 25, 2014 | 54.04 | 54.75 | 54.04 | 54.58 | 463,339 | +0.40(+0.74%) |
Jun 24, 2014 | 54.21 | 54.56 | 54.15 | 54.18 | 397,650 | -0.12(-0.22%) |
Jun 23, 2014 | 54.49 | 54.61 | 53.94 | 54.30 | 333,996 | -0.14(-0.26%) |
Jun 20, 2014 | 54.82 | 54.82 | 54.39 | 54.44 | 884,353 | -0.09(-0.17%) |
Jun 19, 2014 | 54.00 | 54.55 | 53.75 | 54.53 | 691,261 | +0.57(+1.06%) |
Jun 18, 2014 | 53.32 | 54.01 | 53.29 | 53.96 | 962,282 | +0.68(+1.28%) |
Jun 17, 2014 | 53.41 | 53.72 | 53.15 | 53.28 | 574,426 | -0.22(-0.41%) |
Jun 16, 2014 | 52.94 | 53.89 | 52.93 | 53.50 | 638,327 | +0.57(+1.08%) |
Jun 13, 2014 | 52.73 | 52.95 | 52.46 | 52.93 | 330,299 | +0.25(+0.47%) |
Jun 12, 2014 | 52.58 | 52.73 | 51.90 | 52.68 | 471,690 | +0.12(+0.23%) |
Jun 11, 2014 | 52.89 | 52.96 | 52.46 | 52.56 | 829,432 | -0.35(-0.66%) |
Jun 10, 2014 | 53.44 | 53.55 | 52.89 | 52.91 | 462,839 | -0.66(-1.23%) |
Jun 06, 2014 | 53.86 | 54.00 | 53.49 | 53.57 | 323,887 | -0.22(-0.41%) |
Jun 05, 2014 | 52.94 | 53.80 | 52.92 | 53.79 | 522,438 | +0.91(+1.72%) |
Jun 04, 2014 | 52.96 | 53.18 | 52.63 | 52.88 | 659,604 | -0.04(-0.08%) |
Jun 03, 2014 | 53.32 | 53.37 | 52.80 | 52.92 | 1,218,048 | -0.43(-0.81%) |
Jun 02, 2014 | 53.48 | 53.70 | 53.33 | 53.35 | 865,614 | -0.03(-0.06%) |
May 30, 2014 | 52.87 | 53.49 | 52.86 | 53.38 | 1,009,293 | +0.53(+1.00%) |
May 29, 2014 | 53.09 | 53.22 | 52.68 | 52.85 | 681,607 | -0.24(-0.45%) |
May 28, 2014 | 53.16 | 53.45 | 53.00 | 53.09 | 704,694 | +0.11(+0.21%) |
May 27, 2014 | 53.19 | 53.36 | 52.79 | 52.98 | 658,638 | +0.00(+0.00%) |
May 23, 2014 | 52.98 | 52.98 | 52.98 | 0 | -0.28(-0.53%) | |
May 22, 2014 | 52.36 | 53.56 | 52.29 | 53.26 | 789,088 | +1.07(+2.05%) |
May 21, 2014 | 52.29 | 52.53 | 51.94 | 52.19 | 497,077 | -0.10(-0.19%) |
May 20, 2014 | 52.27 | 52.74 | 51.88 | 52.29 | 761,331 | -0.01(-0.02%) |
May 19, 2014 | 52.67 | 52.67 | 52.14 | 52.30 | 591,177 | -0.50(-0.95%) |
May 16, 2014 | 52.56 | 52.82 | 52.35 | 52.80 | 701,708 | +0.24(+0.46%) |
May 15, 2014 | 52.68 | 52.84 | 52.24 | 52.56 | 918,056 | -0.29(-0.55%) |
May 14, 2014 | 51.95 | 52.87 | 51.82 | 52.85 | 853,556 | +0.51(+0.97%) |
May 13, 2014 | 52.45 | 52.75 | 52.30 | 52.34 | 507,384 | +0.00(+0.00%) |
May 12, 2014 | 52.62 | 52.76 | 52.16 | 52.34 | 757,866 | -0.05(-0.10%) |
May 09, 2014 | 53.29 | 53.39 | 52.28 | 52.39 | 753,221 | -0.86(-1.62%) |
May 08, 2014 | 54.05 | 54.05 | 53.06 | 53.25 | 642,438 | -0.74(-1.37%) |
May 07, 2014 | 53.68 | 54.02 | 53.52 | 53.99 | 499,511 | +0.50(+0.93%) |
May 06, 2014 | 53.25 | 53.59 | 53.24 | 53.49 | 937,452 | -0.01(-0.02%) |
May 05, 2014 | 52.97 | 53.61 | 52.93 | 53.50 | 854,564 | +0.66(+1.25%) |
May 02, 2014 | 53.75 | 53.87 | 52.70 | 52.84 | 777,389 | -1.03(-1.91%) |