Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 52.75 | 53.31 | 52.47 | 53.02 | 813,603 | +0.37(+0.69%) |
Feb 26, 2015 | 53.72 | 53.72 | 52.58 | 52.65 | 699,058 | -1.08(-2.01%) |
Feb 25, 2015 | 53.59 | 54.23 | 53.08 | 53.74 | 534,744 | +0.22(+0.41%) |
Feb 24, 2015 | 54.23 | 54.23 | 53.14 | 53.52 | 696,758 | -0.96(-1.76%) |
Feb 23, 2015 | 54.73 | 55.05 | 54.06 | 54.48 | 782,922 | -0.02(-0.04%) |
Feb 20, 2015 | 53.82 | 54.63 | 53.70 | 54.50 | 676,962 | +0.58(+1.07%) |
Feb 19, 2015 | 54.75 | 54.88 | 53.88 | 53.92 | 920,163 | -1.02(-1.86%) |
Feb 18, 2015 | 54.21 | 54.97 | 53.66 | 54.94 | 802,987 | +0.95(+1.76%) |
Feb 17, 2015 | 54.00 | 54.68 | 53.74 | 53.99 | 503,187 | -0.01(-0.03%) |
Feb 13, 2015 | 54.37 | 54.01 | 54.01 | 54.01 | 483,997 | -0.43(-0.79%) |
Feb 12, 2015 | 53.99 | 54.56 | 53.60 | 54.44 | 912,049 | +0.61(+1.13%) |
Feb 11, 2015 | 54.20 | 54.37 | 53.69 | 53.83 | 745,648 | -0.26(-0.47%) |
Feb 10, 2015 | 53.99 | 54.15 | 53.35 | 54.09 | 915,401 | +0.08(+0.15%) |
Feb 09, 2015 | 55.14 | 55.26 | 53.99 | 54.01 | 1,032,544 | -0.78(-1.42%) |
Feb 06, 2015 | 56.72 | 56.81 | 54.57 | 54.78 | 1,486,488 | -1.94(-3.42%) |
Feb 05, 2015 | 57.80 | 57.99 | 55.91 | 56.72 | 1,801,043 | -0.87(-1.51%) |
Feb 04, 2015 | 57.97 | 58.20 | 56.99 | 57.59 | 1,038,910 | -0.40(-0.69%) |
Feb 03, 2015 | 57.92 | 58.19 | 57.39 | 58.00 | 787,761 | -0.22(-0.38%) |
Feb 02, 2015 | 58.02 | 58.34 | 56.90 | 58.21 | 750,576 | +0.18(+0.32%) |
Jan 30, 2015 | 59.04 | 59.05 | 57.99 | 58.03 | 938,834 | -1.02(-1.73%) |
Jan 29, 2015 | 59.69 | 59.90 | 58.86 | 59.06 | 1,178,706 | -0.73(-1.22%) |
Jan 28, 2015 | 60.34 | 61.09 | 59.74 | 59.79 | 742,526 | -0.56(-0.92%) |
Jan 27, 2015 | 60.34 | 60.59 | 60.12 | 60.34 | 308,718 | -0.01(-0.01%) |
Jan 26, 2015 | 60.02 | 60.37 | 59.85 | 60.35 | 894,315 | +0.28(+0.46%) |
Jan 23, 2015 | 60.07 | 60.30 | 59.78 | 60.07 | 451,680 | +0.04(+0.07%) |
Jan 22, 2015 | 59.44 | 60.09 | 59.28 | 60.03 | 524,376 | +0.71(+1.20%) |
Jan 21, 2015 | 58.87 | 59.38 | 58.57 | 59.32 | 365,293 | +0.50(+0.86%) |
Jan 20, 2015 | 59.88 | 60.06 | 58.70 | 58.81 | 663,281 | -0.77(-1.29%) |
Jan 16, 2015 | 59.03 | 59.66 | 58.86 | 59.58 | 569,028 | +0.59(+0.99%) |
Jan 15, 2015 | 58.99 | 59.38 | 58.89 | 59.00 | 634,621 | +0.01(+0.01%) |
Jan 14, 2015 | 57.96 | 59.14 | 57.78 | 58.99 | 745,257 | +0.54(+0.93%) |
Jan 13, 2015 | 58.79 | 59.00 | 58.02 | 58.45 | 613,139 | -0.15(-0.25%) |
Jan 12, 2015 | 57.69 | 58.65 | 57.61 | 58.60 | 686,087 | +1.47(+2.58%) |
Jan 09, 2015 | 56.79 | 57.52 | 56.51 | 57.12 | 664,253 | +0.36(+0.63%) |
Jan 08, 2015 | 56.62 | 56.86 | 56.06 | 56.77 | 750,746 | +0.14(+0.26%) |
Jan 07, 2015 | 55.42 | 56.77 | 55.28 | 56.62 | 751,775 | +0.70(+1.24%) |
Jan 06, 2015 | 55.28 | 56.40 | 55.27 | 55.93 | 1,150,546 | +0.96(+1.74%) |
Jan 05, 2015 | 54.97 | 55.32 | 54.66 | 54.97 | 758,565 | -0.21(-0.38%) |
Jan 02, 2015 | 53.96 | 55.21 | 53.96 | 55.18 | 381,369 | +1.07(+1.97%) |
Dec 31, 2014 | 55.25 | 54.12 | 54.12 | 54.12 | 365,280 | -0.96(-1.75%) |
Dec 30, 2014 | 55.05 | 55.51 | 54.84 | 55.08 | 262,556 | -0.17(-0.30%) |
Dec 29, 2014 | 54.99 | 55.67 | 54.68 | 55.25 | 297,861 | +0.22(+0.41%) |
Dec 26, 2014 | 55.09 | 55.38 | 54.96 | 55.02 | 239,935 | -0.05(-0.09%) |
Dec 24, 2014 | 55.22 | 55.07 | 55.07 | 55.07 | 294,349 | -0.15(-0.28%) |
Dec 23, 2014 | 55.36 | 55.55 | 54.80 | 55.23 | 420,123 | +0.03(+0.05%) |
Dec 22, 2014 | 54.24 | 55.23 | 54.20 | 55.20 | 331,479 | +1.07(+1.98%) |
Dec 19, 2014 | 53.92 | 54.36 | 53.73 | 54.12 | 815,969 | +0.13(+0.24%) |
Dec 18, 2014 | 53.99 | 54.18 | 53.59 | 53.99 | 378,426 | +0.26(+0.49%) |
Dec 17, 2014 | 52.58 | 53.76 | 52.21 | 53.73 | 591,210 | +1.23(+2.35%) |
Dec 16, 2014 | 52.47 | 52.93 | 51.93 | 52.50 | 539,737 | +0.10(+0.19%) |
Dec 15, 2014 | 53.15 | 53.25 | 52.33 | 52.40 | 665,938 | -0.77(-1.44%) |
Dec 12, 2014 | 53.41 | 53.77 | 53.09 | 53.17 | 488,577 | -0.33(-0.61%) |
Dec 11, 2014 | 53.52 | 53.73 | 53.21 | 53.49 | 565,205 | +0.41(+0.78%) |
Dec 10, 2014 | 53.16 | 53.36 | 52.93 | 53.08 | 322,087 | -0.14(-0.27%) |
Dec 09, 2014 | 52.51 | 53.29 | 52.49 | 53.23 | 483,486 | +0.46(+0.87%) |
Dec 08, 2014 | 52.16 | 53.05 | 52.16 | 52.77 | 613,581 | +0.62(+1.20%) |
Dec 05, 2014 | 52.41 | 52.52 | 51.88 | 52.15 | 398,902 | -0.49(-0.92%) |
Dec 04, 2014 | 52.52 | 52.68 | 52.17 | 52.63 | 641,519 | +0.22(+0.43%) |
Dec 03, 2014 | 52.65 | 52.76 | 52.31 | 52.41 | 316,890 | -0.17(-0.33%) |
Dec 02, 2014 | 52.44 | 52.73 | 51.94 | 52.58 | 497,817 | +0.10(+0.19%) |
Dec 01, 2014 | 53.33 | 53.38 | 52.47 | 52.48 | 631,122 | -0.90(-1.68%) |
Nov 28, 2014 | 53.17 | 53.74 | 53.07 | 53.38 | 320,743 | +0.15(+0.29%) |
Nov 26, 2014 | 52.96 | 53.23 | 53.23 | 53.23 | 360,312 | +0.35(+0.66%) |
Nov 25, 2014 | 52.79 | 53.04 | 52.55 | 52.88 | 632,433 | +0.12(+0.22%) |
Nov 24, 2014 | 52.62 | 52.84 | 52.46 | 52.76 | 395,888 | +0.33(+0.64%) |
Nov 21, 2014 | 52.34 | 52.48 | 52.05 | 52.43 | 316,683 | +0.40(+0.77%) |
Nov 20, 2014 | 51.92 | 52.03 | 51.58 | 52.03 | 349,454 | +0.13(+0.25%) |
Nov 19, 2014 | 52.41 | 52.66 | 51.80 | 51.90 | 487,842 | -0.62(-1.17%) |
Nov 18, 2014 | 51.80 | 52.66 | 51.65 | 52.52 | 719,521 | +0.67(+1.30%) |
Nov 17, 2014 | 51.21 | 51.87 | 51.13 | 51.84 | 805,815 | +0.56(+1.09%) |
Nov 14, 2014 | 51.73 | 51.97 | 51.20 | 51.28 | 629,296 | -0.57(-1.10%) |
Nov 13, 2014 | 51.50 | 51.96 | 51.20 | 51.86 | 650,008 | +0.55(+1.07%) |
Nov 12, 2014 | 51.88 | 52.11 | 51.17 | 51.31 | 420,396 | -0.63(-1.21%) |
Nov 11, 2014 | 51.96 | 51.98 | 51.48 | 51.94 | 402,984 | -0.03(-0.06%) |
Nov 10, 2014 | 51.17 | 52.06 | 51.14 | 51.96 | 855,261 | +0.72(+1.40%) |
Nov 07, 2014 | 51.36 | 51.64 | 50.91 | 51.25 | 550,711 | -0.09(-0.18%) |
Nov 06, 2014 | 51.80 | 52.00 | 51.29 | 51.34 | 553,018 | -0.49(-0.95%) |
Nov 05, 2014 | 52.26 | 52.45 | 51.50 | 51.83 | 446,725 | -0.25(-0.47%) |
Nov 04, 2014 | 52.03 | 52.20 | 51.65 | 52.08 | 722,304 | -0.05(-0.10%) |
Nov 03, 2014 | 51.31 | 52.15 | 51.03 | 52.13 | 718,680 | +0.93(+1.81%) |
Oct 31, 2014 | 51.24 | 51.35 | 50.51 | 51.20 | 1,145,369 | +0.33(+0.64%) |
Oct 30, 2014 | 50.75 | 51.01 | 50.12 | 50.88 | 864,649 | +0.14(+0.27%) |
Oct 29, 2014 | 50.84 | 51.10 | 50.09 | 50.74 | 983,181 | -0.24(-0.47%) |
Oct 28, 2014 | 51.01 | 51.11 | 50.73 | 50.98 | 356,452 | -0.03(-0.06%) |
Oct 27, 2014 | 50.49 | 50.50 | 50.50 | 51.01 | 466,435 | +0.51(+1.00%) |
Oct 24, 2014 | 50.85 | 51.12 | 50.24 | 50.50 | 635,764 | -0.28(-0.54%) |
Oct 23, 2014 | 50.57 | 50.96 | 50.25 | 50.78 | 550,816 | +0.53(+1.05%) |
Oct 22, 2014 | 50.52 | 50.78 | 50.25 | 50.25 | 473,429 | -0.09(-0.19%) |
Oct 21, 2014 | 50.10 | 50.38 | 49.79 | 50.34 | 458,441 | +0.43(+0.87%) |
Oct 20, 2014 | 48.91 | 49.96 | 48.91 | 49.91 | 564,352 | +1.01(+2.06%) |
Oct 17, 2014 | 49.36 | 49.36 | 48.66 | 48.90 | 504,491 | -0.07(-0.15%) |
Oct 16, 2014 | 48.81 | 49.12 | 48.32 | 48.97 | 959,796 | -0.20(-0.40%) |
Oct 15, 2014 | 48.88 | 49.50 | 48.55 | 49.17 | 864,205 | -0.10(-0.21%) |
Oct 14, 2014 | 48.45 | 49.49 | 48.45 | 49.27 | 661,829 | +0.93(+1.93%) |
Oct 13, 2014 | 48.28 | 48.74 | 48.03 | 48.33 | 854,048 | +0.07(+0.15%) |
Oct 10, 2014 | 48.25 | 48.78 | 48.23 | 48.26 | 516,036 | +0.15(+0.32%) |
Oct 09, 2014 | 48.25 | 48.69 | 48.00 | 48.11 | 639,535 | -0.22(-0.46%) |
Oct 08, 2014 | 47.49 | 48.34 | 47.34 | 48.33 | 569,268 | +1.00(+2.10%) |
Oct 07, 2014 | 47.62 | 47.79 | 47.32 | 47.34 | 875,595 | -0.39(-0.81%) |
Oct 06, 2014 | 47.84 | 48.20 | 47.70 | 47.72 | 491,008 | -0.03(-0.06%) |
Oct 03, 2014 | 47.79 | 47.88 | 47.40 | 47.75 | 552,484 | +0.24(+0.50%) |
Oct 02, 2014 | 47.46 | 47.76 | 47.17 | 47.51 | 688,015 | +0.06(+0.12%) |
Oct 01, 2014 | 47.04 | 47.63 | 46.98 | 47.46 | 824,739 | +0.40(+0.85%) |
Sep 30, 2014 | 47.36 | 47.49 | 46.76 | 47.06 | 1,499,956 | -0.28(-0.59%) |
Sep 29, 2014 | 47.26 | 47.39 | 46.95 | 47.34 | 674,551 | -0.22(-0.47%) |
Sep 26, 2014 | 46.96 | 47.58 | 46.63 | 47.56 | 543,182 | +0.57(+1.22%) |
Sep 25, 2014 | 46.99 | 47.18 | 46.68 | 46.98 | 727,652 | +0.03(+0.06%) |
Sep 24, 2014 | 47.31 | 47.83 | 46.93 | 46.96 | 724,175 | -0.35(-0.74%) |
Sep 23, 2014 | 47.54 | 47.94 | 47.29 | 47.31 | 502,859 | -0.32(-0.66%) |
Sep 22, 2014 | 48.01 | 48.19 | 47.60 | 47.62 | 497,859 | -0.50(-1.04%) |
Sep 19, 2014 | 48.26 | 48.49 | 47.98 | 48.12 | 998,025 | +0.00(+0.00%) |
Sep 18, 2014 | 48.75 | 48.92 | 48.07 | 48.12 | 517,946 | -0.59(-1.22%) |
Sep 17, 2014 | 49.29 | 49.49 | 48.70 | 48.72 | 481,830 | -0.33(-0.67%) |
Sep 16, 2014 | 48.57 | 49.22 | 48.45 | 49.05 | 625,030 | +0.49(+1.00%) |
Sep 15, 2014 | 49.02 | 49.41 | 48.53 | 48.56 | 505,358 | -0.47(-0.96%) |
Sep 12, 2014 | 50.72 | 50.90 | 48.88 | 49.03 | 717,481 | -1.79(-3.53%) |
Sep 11, 2014 | 50.83 | 51.03 | 50.50 | 50.83 | 470,084 | -0.08(-0.15%) |
Sep 10, 2014 | 51.89 | 51.90 | 50.83 | 50.90 | 458,913 | -1.23(-2.35%) |
Sep 09, 2014 | 52.28 | 52.35 | 51.96 | 52.13 | 436,134 | -0.26(-0.49%) |
Sep 08, 2014 | 52.30 | 52.50 | 52.19 | 52.39 | 510,874 | +0.09(+0.16%) |
Sep 05, 2014 | 51.65 | 52.37 | 51.48 | 52.30 | 431,878 | +0.70(+1.36%) |
Sep 04, 2014 | 51.87 | 52.26 | 51.55 | 51.60 | 563,685 | -0.37(-0.72%) |
Sep 03, 2014 | 52.03 | 52.16 | 51.81 | 51.97 | 560,794 | +0.18(+0.35%) |
Sep 02, 2014 | 51.98 | 52.06 | 51.64 | 51.79 | 651,726 | -0.04(-0.08%) |
Aug 29, 2014 | 51.46 | 51.84 | 51.84 | 51.84 | 483,420 | +0.32(+0.63%) |
Aug 28, 2014 | 51.53 | 51.73 | 51.38 | 51.51 | 252,913 | -0.02(-0.04%) |
Aug 27, 2014 | 51.71 | 51.71 | 51.38 | 51.54 | 305,650 | -0.02(-0.04%) |
Aug 26, 2014 | 51.56 | 51.70 | 51.28 | 51.56 | 242,698 | +0.14(+0.26%) |
Aug 25, 2014 | 51.78 | 51.78 | 51.18 | 51.42 | 297,498 | +0.04(+0.07%) |
Aug 22, 2014 | 51.78 | 51.78 | 51.16 | 51.38 | 507,081 | -0.40(-0.78%) |
Aug 21, 2014 | 51.86 | 52.09 | 51.72 | 51.79 | 232,258 | -0.07(-0.14%) |
Aug 20, 2014 | 51.59 | 51.97 | 51.35 | 51.86 | 324,897 | +0.19(+0.37%) |
Aug 19, 2014 | 51.61 | 51.71 | 51.30 | 51.66 | 336,252 | +0.06(+0.12%) |
Aug 18, 2014 | 51.07 | 51.59 | 51.02 | 51.60 | 379,124 | +0.73(+1.44%) |
Aug 15, 2014 | 50.95 | 51.06 | 50.68 | 50.87 | 239,538 | +0.05(+0.10%) |
Aug 14, 2014 | 51.12 | 51.25 | 50.66 | 50.82 | 414,395 | -0.21(-0.42%) |
Aug 13, 2014 | 50.60 | 51.23 | 50.60 | 51.03 | 313,525 | +0.65(+1.28%) |
Aug 12, 2014 | 50.56 | 50.80 | 50.37 | 50.39 | 436,099 | -0.24(-0.48%) |
Aug 11, 2014 | 50.69 | 50.89 | 50.45 | 50.63 | 361,111 | +0.11(+0.23%) |
Aug 08, 2014 | 50.79 | 50.90 | 50.36 | 50.52 | 432,207 | -0.09(-0.17%) |
Aug 07, 2014 | 50.75 | 50.90 | 50.37 | 50.60 | 364,762 | +0.04(+0.09%) |
Aug 06, 2014 | 50.40 | 50.68 | 50.33 | 50.56 | 613,479 | +0.03(+0.06%) |
Aug 05, 2014 | 50.64 | 51.17 | 50.50 | 50.53 | 689,571 | -0.39(-0.77%) |
Aug 04, 2014 | 50.28 | 50.97 | 49.94 | 50.93 | 801,406 | +0.78(+1.56%) |
Aug 01, 2014 | 49.93 | 50.38 | 49.84 | 50.15 | 1,875,704 | +0.03(+0.06%) |
Jul 31, 2014 | 52.66 | 52.95 | 50.04 | 50.12 | 2,636,757 | -3.58(-6.66%) |
Jul 30, 2014 | 53.41 | 53.82 | 53.31 | 53.69 | 715,604 | +0.26(+0.48%) |
Jul 29, 2014 | 53.40 | 53.75 | 53.23 | 53.44 | 496,656 | -0.06(-0.11%) |
Jul 28, 2014 | 53.20 | 53.70 | 53.11 | 53.49 | 526,995 | +0.31(+0.58%) |
Jul 25, 2014 | 53.19 | 53.40 | 53.08 | 53.18 | 522,539 | -0.13(-0.24%) |
Jul 24, 2014 | 53.03 | 53.50 | 52.95 | 53.31 | 604,294 | +0.27(+0.51%) |
Jul 23, 2014 | 52.98 | 53.06 | 52.73 | 53.04 | 480,224 | +0.37(+0.71%) |
Jul 22, 2014 | 52.65 | 53.03 | 52.62 | 52.67 | 636,171 | +0.05(+0.10%) |
Jul 21, 2014 | 52.80 | 53.06 | 52.53 | 52.62 | 340,543 | -0.34(-0.65%) |
Jul 18, 2014 | 52.82 | 53.31 | 52.82 | 52.96 | 436,628 | +0.24(+0.45%) |
Jul 17, 2014 | 52.55 | 52.93 | 52.43 | 52.73 | 527,661 | +0.00(+0.00%) |
Jul 16, 2014 | 52.83 | 52.98 | 52.34 | 52.73 | 632,935 | +0.09(+0.16%) |
Jul 15, 2014 | 52.31 | 52.68 | 52.28 | 52.64 | 560,636 | +0.33(+0.63%) |
Jul 14, 2014 | 52.04 | 52.32 | 51.81 | 52.31 | 748,903 | +0.37(+0.70%) |
Jul 11, 2014 | 51.94 | 52.05 | 51.55 | 51.94 | 600,635 | +0.11(+0.21%) |
Jul 10, 2014 | 51.35 | 52.00 | 51.35 | 51.84 | 833,414 | -0.03(-0.05%) |
Jul 09, 2014 | 51.94 | 51.96 | 51.51 | 51.87 | 211,899 | +0.06(+0.12%) |
Jul 08, 2014 | 51.67 | 52.10 | 51.65 | 51.80 | 401,458 | +0.10(+0.19%) |
Jul 07, 2014 | 51.45 | 51.79 | 51.30 | 51.70 | 307,416 | +0.22(+0.43%) |
Jul 03, 2014 | 51.68 | 51.48 | 51.48 | 51.48 | 291,148 | -0.41(-0.79%) |
Jul 02, 2014 | 51.91 | 52.05 | 51.44 | 51.89 | 514,359 | -0.11(-0.22%) |
Jul 01, 2014 | 51.75 | 52.13 | 51.60 | 52.01 | 981,200 | +0.17(+0.33%) |
Jun 30, 2014 | 52.04 | 52.12 | 51.58 | 51.84 | 768,070 | -0.09(-0.18%) |
Jun 27, 2014 | 51.28 | 52.03 | 51.25 | 51.93 | 959,327 | +0.62(+1.22%) |
Jun 26, 2014 | 51.38 | 51.40 | 51.14 | 51.30 | 539,610 | -0.07(-0.14%) |
Jun 25, 2014 | 51.18 | 51.39 | 51.13 | 51.38 | 961,253 | +0.26(+0.51%) |
Jun 24, 2014 | 51.01 | 51.24 | 50.82 | 51.11 | 684,470 | +0.02(+0.04%) |
Jun 23, 2014 | 51.29 | 51.40 | 50.98 | 51.09 | 823,864 | -0.08(-0.15%) |
Jun 20, 2014 | 50.76 | 51.23 | 50.76 | 51.17 | 721,817 | +0.23(+0.46%) |
Jun 19, 2014 | 50.63 | 50.94 | 50.35 | 50.94 | 705,509 | +0.40(+0.79%) |
Jun 18, 2014 | 50.41 | 50.78 | 50.19 | 50.54 | 847,022 | +0.21(+0.42%) |
Jun 17, 2014 | 50.18 | 50.50 | 49.97 | 50.33 | 671,392 | +0.19(+0.38%) |
Jun 16, 2014 | 50.61 | 50.70 | 49.95 | 50.13 | 589,939 | -0.36(-0.72%) |
Jun 13, 2014 | 50.38 | 50.59 | 49.93 | 50.50 | 425,582 | +0.23(+0.47%) |
Jun 12, 2014 | 50.40 | 50.47 | 49.87 | 50.26 | 742,857 | -0.16(-0.32%) |
Jun 11, 2014 | 50.70 | 50.74 | 50.16 | 50.42 | 695,549 | -0.27(-0.53%) |
Jun 10, 2014 | 51.01 | 51.06 | 50.47 | 50.69 | 382,704 | -0.75(-1.46%) |
Jun 06, 2014 | 52.09 | 52.15 | 51.38 | 51.45 | 678,332 | -0.65(-1.24%) |
Jun 05, 2014 | 51.80 | 52.14 | 51.57 | 52.09 | 723,405 | +0.43(+0.82%) |
Jun 04, 2014 | 51.56 | 51.80 | 51.35 | 51.67 | 408,820 | +0.08(+0.15%) |
Jun 03, 2014 | 51.39 | 51.64 | 51.16 | 51.59 | 650,153 | -0.01(-0.01%) |
Jun 02, 2014 | 51.40 | 51.64 | 51.25 | 51.60 | 266,566 | +0.26(+0.50%) |
May 30, 2014 | 50.94 | 51.50 | 50.75 | 51.34 | 1,488,740 | +0.40(+0.78%) |
May 29, 2014 | 50.88 | 50.99 | 50.75 | 50.94 | 386,267 | +0.13(+0.27%) |
May 28, 2014 | 50.96 | 50.99 | 50.51 | 50.81 | 414,246 | -0.26(-0.50%) |
May 27, 2014 | 50.70 | 51.18 | 50.61 | 51.06 | 742,385 | +0.42(+0.83%) |
May 23, 2014 | 50.55 | 50.64 | 50.64 | 50.64 | 531,000 | +0.06(+0.13%) |
May 22, 2014 | 50.53 | 50.64 | 50.22 | 50.58 | 271,118 | +0.04(+0.08%) |
May 21, 2014 | 51.57 | 51.66 | 50.50 | 50.54 | 573,157 | -0.97(-1.87%) |
May 20, 2014 | 51.33 | 51.58 | 51.13 | 51.50 | 727,265 | +0.18(+0.35%) |
May 19, 2014 | 51.31 | 51.56 | 51.00 | 51.33 | 895,405 | -0.01(-0.03%) |
May 16, 2014 | 50.80 | 51.38 | 50.72 | 51.34 | 408,758 | +0.48(+0.95%) |
May 15, 2014 | 50.57 | 50.89 | 50.33 | 50.86 | 438,600 | +0.25(+0.49%) |
May 14, 2014 | 50.46 | 50.94 | 50.26 | 50.61 | 607,291 | +0.11(+0.22%) |
May 13, 2014 | 51.32 | 51.72 | 50.37 | 50.50 | 634,549 | -0.77(-1.51%) |
May 12, 2014 | 51.25 | 51.27 | 50.98 | 51.27 | 369,094 | +0.16(+0.32%) |
May 09, 2014 | 50.84 | 51.14 | 50.52 | 51.11 | 566,257 | +0.27(+0.53%) |
May 08, 2014 | 51.05 | 51.29 | 50.42 | 50.84 | 909,644 | -0.13(-0.25%) |
May 07, 2014 | 50.20 | 50.98 | 50.08 | 50.96 | 664,570 | +0.80(+1.60%) |
May 06, 2014 | 50.24 | 50.34 | 49.96 | 50.16 | 533,673 | +0.01(+0.01%) |
May 05, 2014 | 49.59 | 50.17 | 49.42 | 50.15 | 694,794 | +0.33(+0.67%) |
May 02, 2014 | 49.26 | 49.84 | 48.95 | 49.82 | 942,846 | +0.47(+0.95%) |
May 01, 2014 | 49.50 | 49.50 | 48.74 | 49.35 | 975,926 | -0.07(-0.14%) |
Apr 30, 2014 | 49.30 | 49.47 | 49.05 | 49.42 | 353,646 | +0.17(+0.35%) |
Apr 29, 2014 | 49.40 | 49.54 | 49.04 | 49.25 | 339,770 | -0.14(-0.29%) |
Apr 28, 2014 | 49.09 | 49.48 | 48.93 | 49.40 | 652,845 | +0.48(+0.99%) |
Apr 25, 2014 | 48.96 | 49.22 | 48.68 | 48.91 | 477,712 | -0.04(-0.09%) |
Apr 24, 2014 | 48.72 | 49.01 | 48.54 | 48.96 | 423,823 | +0.26(+0.54%) |
Apr 23, 2014 | 48.88 | 49.05 | 48.59 | 48.69 | 999,501 | -0.14(-0.29%) |
Apr 22, 2014 | 48.63 | 48.93 | 48.09 | 48.84 | 700,625 | +0.25(+0.51%) |
Apr 21, 2014 | 48.35 | 48.64 | 48.20 | 48.59 | 422,222 | +0.23(+0.47%) |
Apr 17, 2014 | 48.50 | 48.36 | 48.36 | 48.36 | 613,440 | -0.21(-0.44%) |
Apr 16, 2014 | 48.54 | 48.64 | 48.25 | 48.57 | 554,713 | +0.14(+0.29%) |
Apr 15, 2014 | 48.27 | 48.61 | 48.15 | 48.43 | 483,589 | +0.16(+0.32%) |
Apr 14, 2014 | 47.90 | 48.32 | 47.61 | 48.27 | 1,188,776 | +0.47(+0.98%) |
Apr 11, 2014 | 47.88 | 48.35 | 47.63 | 47.81 | 1,103,843 | -0.31(-0.63%) |
Apr 10, 2014 | 48.67 | 48.86 | 48.01 | 48.11 | 831,299 | -0.48(-1.00%) |
Apr 09, 2014 | 48.71 | 48.82 | 48.27 | 48.60 | 297,879 | -0.14(-0.29%) |
Apr 08, 2014 | 48.27 | 48.88 | 48.06 | 48.74 | 811,182 | +0.48(+1.00%) |
Apr 07, 2014 | 48.22 | 48.68 | 48.08 | 48.25 | 529,887 | -0.01(-0.01%) |
Apr 04, 2014 | 48.16 | 48.49 | 48.00 | 48.26 | 590,917 | +0.20(+0.42%) |
Apr 03, 2014 | 48.08 | 48.25 | 47.87 | 48.05 | 569,216 | +0.01(+0.01%) |
Apr 02, 2014 | 47.85 | 48.06 | 47.45 | 48.05 | 615,921 | +0.20(+0.43%) |
Apr 01, 2014 | 47.98 | 47.98 | 47.43 | 47.84 | 577,112 | -0.08(-0.18%) |
Mar 31, 2014 | 47.44 | 48.20 | 47.03 | 47.93 | 666,543 | +0.62(+1.32%) |
Mar 28, 2014 | 47.46 | 47.59 | 47.00 | 47.30 | 529,022 | -0.05(-0.10%) |
Mar 27, 2014 | 46.78 | 47.49 | 46.51 | 47.35 | 680,248 | +0.57(+1.22%) |
Mar 26, 2014 | 47.79 | 47.83 | 46.75 | 46.78 | 653,677 | -0.91(-1.91%) |
Mar 25, 2014 | 47.23 | 47.73 | 46.96 | 47.70 | 525,702 | +0.63(+1.34%) |
Mar 24, 2014 | 47.35 | 47.47 | 46.55 | 47.07 | 437,911 | -0.13(-0.27%) |
Mar 21, 2014 | 47.10 | 47.66 | 47.04 | 47.19 | 1,075,809 | +0.13(+0.27%) |
Mar 20, 2014 | 46.47 | 47.09 | 46.07 | 47.07 | 501,759 | +0.55(+1.18%) |
Mar 19, 2014 | 47.53 | 47.96 | 46.38 | 46.52 | 475,210 | -1.01(-2.13%) |
Mar 18, 2014 | 47.51 | 47.67 | 47.32 | 47.53 | 312,364 | +0.04(+0.09%) |
Mar 17, 2014 | 47.50 | 47.75 | 47.11 | 47.49 | 416,387 | +0.16(+0.34%) |
Mar 14, 2014 | 47.20 | 47.55 | 47.11 | 47.32 | 576,789 | +0.11(+0.22%) |
Mar 13, 2014 | 47.25 | 47.25 | 46.49 | 47.22 | 763,217 | -0.03(-0.06%) |
Mar 12, 2014 | 46.85 | 47.28 | 46.85 | 47.25 | 559,253 | +0.27(+0.58%) |
Mar 11, 2014 | 46.75 | 47.22 | 46.74 | 46.97 | 467,306 | +0.22(+0.47%) |
Mar 10, 2014 | 47.18 | 47.26 | 46.66 | 46.76 | 382,243 | -0.46(-0.98%) |
Mar 07, 2014 | 47.40 | 47.53 | 46.93 | 47.22 | 675,057 | -0.29(-0.61%) |
Mar 06, 2014 | 47.80 | 47.86 | 47.32 | 47.51 | 635,971 | -0.32(-0.68%) |
Mar 05, 2014 | 48.16 | 48.34 | 47.56 | 47.83 | 568,668 | -0.36(-0.74%) |
Mar 04, 2014 | 48.20 | 48.38 | 47.91 | 48.19 | 493,801 | +0.37(+0.76%) |