Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 67.75 | 67.98 | 66.99 | 67.11 | 878,880 | -0.62(-0.92%) |
Feb 26, 2015 | 68.12 | 68.30 | 67.57 | 67.73 | 870,420 | -0.37(-0.54%) |
Feb 25, 2015 | 67.41 | 68.15 | 67.40 | 68.10 | 686,525 | +0.82(+1.22%) |
Feb 24, 2015 | 66.60 | 67.67 | 65.87 | 67.28 | 876,109 | -0.33(-0.49%) |
Feb 23, 2015 | 68.20 | 68.33 | 67.26 | 67.61 | 584,941 | -0.52(-0.76%) |
Feb 20, 2015 | 68.22 | 68.33 | 66.98 | 68.13 | 1,143,772 | -0.17(-0.25%) |
Feb 19, 2015 | 67.55 | 68.41 | 67.34 | 68.30 | 1,081,883 | +0.79(+1.17%) |
Feb 18, 2015 | 67.17 | 67.69 | 66.89 | 67.51 | 1,041,225 | +0.03(+0.04%) |
Feb 17, 2015 | 67.66 | 68.08 | 67.01 | 67.48 | 1,013,351 | -0.20(-0.30%) |
Feb 13, 2015 | 66.51 | 67.68 | 67.68 | 67.68 | 1,284,000 | +1.10(+1.65%) |
Feb 12, 2015 | 66.04 | 66.67 | 65.51 | 66.58 | 1,066,382 | +0.61(+0.92%) |
Feb 11, 2015 | 65.42 | 66.08 | 64.77 | 65.97 | 1,380,837 | +0.30(+0.46%) |
Feb 10, 2015 | 65.05 | 65.74 | 64.90 | 65.67 | 1,621,325 | +1.12(+1.74%) |
Feb 09, 2015 | 63.96 | 65.01 | 63.81 | 64.55 | 1,333,097 | +0.13(+0.20%) |
Feb 06, 2015 | 64.54 | 64.97 | 64.14 | 64.42 | 853,446 | -0.11(-0.17%) |
Feb 05, 2015 | 64.66 | 64.98 | 64.24 | 64.53 | 1,384,175 | +0.07(+0.11%) |
Feb 04, 2015 | 63.61 | 64.82 | 63.45 | 64.46 | 1,567,814 | +0.71(+1.11%) |
Feb 03, 2015 | 63.20 | 63.91 | 62.75 | 63.75 | 1,640,122 | +1.22(+1.95%) |
Feb 02, 2015 | 62.21 | 62.59 | 60.83 | 62.53 | 1,253,838 | +0.43(+0.69%) |
Jan 30, 2015 | 62.70 | 63.20 | 62.02 | 62.10 | 1,164,474 | -1.21(-1.91%) |
Jan 29, 2015 | 62.60 | 63.45 | 62.22 | 63.31 | 918,369 | +0.78(+1.25%) |
Jan 28, 2015 | 64.11 | 64.38 | 62.42 | 62.53 | 1,172,736 | -1.17(-1.84%) |
Jan 27, 2015 | 63.90 | 64.51 | 63.39 | 63.70 | 1,404,976 | -1.07(-1.65%) |
Jan 26, 2015 | 64.75 | 65.42 | 64.24 | 64.77 | 1,397,435 | -0.10(-0.15%) |
Jan 23, 2015 | 64.38 | 65.84 | 64.27 | 64.87 | 1,621,444 | +0.63(+0.98%) |
Jan 22, 2015 | 63.29 | 64.44 | 62.76 | 64.24 | 1,084,829 | +1.23(+1.95%) |
Jan 21, 2015 | 62.60 | 63.36 | 62.21 | 63.01 | 1,231,013 | +0.20(+0.32%) |
Jan 20, 2015 | 63.55 | 63.71 | 62.12 | 62.81 | 1,151,445 | -0.70(-1.10%) |
Jan 16, 2015 | 61.93 | 63.56 | 61.83 | 63.51 | 1,704,731 | +1.28(+2.06%) |
Jan 15, 2015 | 64.04 | 64.94 | 62.18 | 62.23 | 1,286,540 | -1.19(-1.88%) |
Jan 14, 2015 | 63.98 | 64.08 | 62.58 | 63.42 | 1,783,388 | -0.85(-1.32%) |
Jan 13, 2015 | 65.06 | 65.72 | 63.77 | 64.27 | 1,274,466 | -0.08(-0.12%) |
Jan 12, 2015 | 64.93 | 65.23 | 64.21 | 64.35 | 1,434,314 | -0.69(-1.06%) |
Jan 09, 2015 | 65.88 | 66.01 | 64.90 | 65.04 | 1,544,921 | -1.05(-1.59%) |
Jan 08, 2015 | 65.66 | 66.30 | 65.48 | 66.09 | 1,514,306 | +1.31(+2.02%) |
Jan 07, 2015 | 64.44 | 64.80 | 63.79 | 64.78 | 1,653,936 | +1.01(+1.58%) |
Jan 06, 2015 | 64.97 | 65.08 | 63.06 | 63.77 | 2,366,411 | -0.81(-1.25%) |
Jan 05, 2015 | 66.01 | 66.31 | 64.10 | 64.58 | 2,119,945 | -1.89(-2.84%) |
Jan 02, 2015 | 67.04 | 67.71 | 65.86 | 66.47 | 2,151,075 | -0.11(-0.17%) |
Dec 31, 2014 | 67.52 | 66.58 | 66.58 | 66.58 | 1,618,800 | -0.66(-0.98%) |
Dec 30, 2014 | 67.38 | 67.86 | 67.08 | 67.24 | 1,092,594 | -0.63(-0.93%) |
Dec 29, 2014 | 67.29 | 67.96 | 67.02 | 67.87 | 1,029,515 | +0.26(+0.38%) |
Dec 26, 2014 | 67.80 | 68.31 | 67.23 | 67.61 | 845,518 | +0.00(+0.00%) |
Dec 24, 2014 | 67.82 | 67.61 | 67.61 | 67.61 | 807,100 | -0.15(-0.22%) |
Dec 23, 2014 | 67.66 | 68.31 | 67.44 | 67.76 | 3,969,959 | -0.09(-0.13%) |
Dec 22, 2014 | 67.32 | 68.71 | 67.17 | 67.85 | 4,509,672 | +0.53(+0.79%) |
Dec 19, 2014 | 65.57 | 67.43 | 64.66 | 67.32 | 6,684,365 | +6.79(+11.22%) |
Dec 18, 2014 | 60.42 | 60.55 | 59.22 | 60.53 | 3,821,909 | +0.42(+0.70%) |
Dec 17, 2014 | 58.25 | 60.33 | 58.16 | 60.11 | 2,397,289 | +1.88(+3.23%) |
Dec 16, 2014 | 58.84 | 59.28 | 58.22 | 58.23 | 2,752,154 | -0.61(-1.04%) |
Dec 15, 2014 | 58.82 | 59.26 | 57.82 | 58.84 | 2,188,932 | +0.54(+0.93%) |
Dec 12, 2014 | 58.94 | 60.09 | 58.26 | 58.30 | 1,843,189 | -1.21(-2.03%) |
Dec 11, 2014 | 59.02 | 60.66 | 59.02 | 59.51 | 2,033,824 | +0.61(+1.04%) |
Dec 10, 2014 | 59.17 | 59.65 | 58.67 | 58.90 | 1,466,622 | -0.55(-0.93%) |
Dec 09, 2014 | 57.98 | 59.55 | 57.93 | 59.45 | 1,581,041 | +0.97(+1.66%) |
Dec 08, 2014 | 58.87 | 59.40 | 58.25 | 58.48 | 1,417,532 | -0.59(-1.00%) |
Dec 05, 2014 | 59.15 | 59.18 | 58.84 | 59.07 | 1,337,584 | -0.25(-0.42%) |
Dec 04, 2014 | 58.42 | 59.75 | 58.29 | 59.32 | 1,797,078 | +0.59(+1.00%) |
Dec 03, 2014 | 56.53 | 58.90 | 56.53 | 58.73 | 1,870,492 | +1.63(+2.85%) |
Dec 02, 2014 | 57.81 | 58.34 | 56.69 | 57.10 | 2,328,126 | +0.96(+1.71%) |
Dec 01, 2014 | 56.64 | 56.64 | 55.86 | 56.14 | 1,509,910 | -0.84(-1.47%) |
Nov 28, 2014 | 56.52 | 57.28 | 56.26 | 56.98 | 610,861 | +0.73(+1.30%) |
Nov 26, 2014 | 56.86 | 56.25 | 56.25 | 56.25 | 862,100 | -0.46(-0.81%) |
Nov 25, 2014 | 56.46 | 57.19 | 56.35 | 56.71 | 1,522,489 | +0.40(+0.71%) |
Nov 24, 2014 | 56.21 | 56.71 | 56.00 | 56.31 | 990,323 | +0.22(+0.39%) |
Nov 21, 2014 | 55.67 | 56.36 | 55.18 | 56.09 | 1,657,179 | +1.04(+1.89%) |
Nov 20, 2014 | 54.82 | 55.67 | 54.82 | 55.05 | 1,183,423 | +0.02(+0.04%) |
Nov 19, 2014 | 55.19 | 55.46 | 54.79 | 55.03 | 1,135,976 | -0.10(-0.18%) |
Nov 18, 2014 | 54.73 | 55.43 | 54.37 | 55.13 | 1,148,387 | +0.47(+0.86%) |
Nov 17, 2014 | 54.24 | 55.08 | 54.04 | 54.66 | 2,004,425 | -0.99(-1.78%) |
Nov 14, 2014 | 55.80 | 55.98 | 55.44 | 55.65 | 1,347,316 | -0.20(-0.36%) |
Nov 13, 2014 | 56.12 | 56.53 | 55.64 | 55.85 | 1,703,210 | -0.05(-0.09%) |
Nov 12, 2014 | 55.47 | 56.07 | 55.10 | 55.90 | 1,358,646 | +0.16(+0.29%) |
Nov 11, 2014 | 55.90 | 56.14 | 55.52 | 55.74 | 1,207,553 | -0.34(-0.61%) |
Nov 10, 2014 | 55.64 | 56.35 | 55.50 | 56.08 | 1,337,299 | +0.44(+0.79%) |
Nov 07, 2014 | 56.39 | 56.45 | 55.51 | 55.64 | 2,280,639 | -0.62(-1.10%) |
Nov 06, 2014 | 56.13 | 56.63 | 55.25 | 56.26 | 2,550,207 | -0.31(-0.55%) |
Nov 05, 2014 | 55.90 | 56.68 | 55.46 | 56.57 | 1,340,554 | +1.14(+2.06%) |
Nov 04, 2014 | 55.91 | 56.07 | 54.92 | 55.43 | 1,648,568 | -0.89(-1.58%) |
Nov 03, 2014 | 55.88 | 56.87 | 55.88 | 56.32 | 1,709,447 | +0.41(+0.73%) |
Oct 31, 2014 | 56.64 | 56.87 | 55.65 | 55.91 | 2,376,713 | +0.15(+0.27%) |
Oct 30, 2014 | 54.89 | 55.93 | 54.81 | 55.76 | 1,576,159 | +0.80(+1.46%) |
Oct 29, 2014 | 55.89 | 55.89 | 54.32 | 54.96 | 2,808,546 | -0.78(-1.40%) |
Oct 28, 2014 | 55.00 | 56.45 | 54.84 | 55.74 | 3,067,397 | +0.97(+1.77%) |
Oct 27, 2014 | 53.56 | 53.58 | 53.58 | 54.77 | 2,466,200 | +1.19(+2.22%) |
Oct 24, 2014 | 52.71 | 53.91 | 52.32 | 53.58 | 2,161,516 | +0.85(+1.61%) |
Oct 23, 2014 | 49.58 | 53.31 | 49.58 | 52.73 | 6,202,877 | +4.40(+9.10%) |
Oct 22, 2014 | 48.71 | 49.94 | 48.27 | 48.33 | 2,904,761 | -0.47(-0.96%) |
Oct 21, 2014 | 47.38 | 48.91 | 47.31 | 48.80 | 2,689,005 | +1.72(+3.65%) |
Oct 20, 2014 | 46.58 | 47.05 | 46.58 | 47.08 | 1,643,812 | +0.37(+0.79%) |
Oct 17, 2014 | 46.34 | 47.42 | 46.23 | 46.71 | 2,546,155 | +0.83(+1.81%) |
Oct 16, 2014 | 44.51 | 46.44 | 44.34 | 45.88 | 3,308,728 | +0.82(+1.82%) |
Oct 15, 2014 | 43.84 | 45.32 | 43.27 | 45.06 | 2,641,609 | +0.48(+1.08%) |
Oct 14, 2014 | 44.12 | 45.22 | 43.87 | 44.58 | 2,719,901 | +0.68(+1.55%) |
Oct 13, 2014 | 45.27 | 45.28 | 43.82 | 43.90 | 4,993,765 | -1.70(-3.73%) |
Oct 10, 2014 | 46.25 | 46.42 | 45.40 | 45.60 | 1,919,686 | -0.70(-1.51%) |
Oct 09, 2014 | 47.13 | 47.73 | 46.29 | 46.30 | 2,100,438 | -1.12(-2.36%) |
Oct 08, 2014 | 46.39 | 47.49 | 46.16 | 47.42 | 1,884,641 | +0.98(+2.11%) |
Oct 07, 2014 | 46.76 | 47.26 | 46.44 | 46.44 | 2,477,234 | -0.46(-0.98%) |
Oct 06, 2014 | 46.89 | 47.41 | 46.76 | 46.90 | 1,845,756 | +0.07(+0.15%) |
Oct 03, 2014 | 46.33 | 47.26 | 46.26 | 46.83 | 2,458,379 | +0.78(+1.69%) |
Oct 02, 2014 | 46.13 | 46.20 | 45.26 | 46.05 | 2,651,415 | +0.74(+1.63%) |
Oct 01, 2014 | 46.39 | 46.41 | 45.24 | 45.31 | 2,683,509 | -1.14(-2.45%) |
Sep 30, 2014 | 47.05 | 47.05 | 46.44 | 46.45 | 2,295,837 | -0.66(-1.40%) |
Sep 29, 2014 | 47.11 | 47.50 | 46.84 | 47.11 | 1,504,464 | -0.39(-0.82%) |
Sep 26, 2014 | 47.66 | 47.84 | 47.12 | 47.50 | 1,457,717 | -0.02(-0.04%) |
Sep 25, 2014 | 48.21 | 48.31 | 47.06 | 47.52 | 2,645,408 | -0.96(-1.98%) |
Sep 24, 2014 | 47.77 | 48.79 | 47.77 | 48.48 | 3,258,064 | +0.68(+1.42%) |
Sep 23, 2014 | 49.14 | 49.70 | 47.05 | 47.80 | 10,021,989 | -5.01(-9.49%) |
Sep 22, 2014 | 53.51 | 53.83 | 52.72 | 52.81 | 2,687,898 | -0.76(-1.42%) |
Sep 19, 2014 | 53.87 | 54.01 | 53.25 | 53.57 | 1,872,676 | +0.05(+0.09%) |
Sep 18, 2014 | 53.57 | 53.65 | 53.20 | 53.52 | 1,396,989 | +0.17(+0.32%) |
Sep 17, 2014 | 52.77 | 53.93 | 52.49 | 53.35 | 2,162,772 | +1.22(+2.34%) |
Sep 16, 2014 | 51.77 | 52.53 | 51.49 | 52.13 | 1,472,895 | +0.08(+0.15%) |
Sep 15, 2014 | 52.25 | 52.76 | 51.95 | 52.05 | 1,569,945 | -0.48(-0.91%) |
Sep 12, 2014 | 52.58 | 53.23 | 52.39 | 52.53 | 1,343,636 | -0.01(-0.02%) |
Sep 11, 2014 | 51.76 | 52.66 | 51.76 | 52.54 | 1,482,015 | +0.44(+0.84%) |
Sep 10, 2014 | 52.32 | 52.37 | 51.72 | 52.10 | 943,861 | -0.14(-0.27%) |
Sep 09, 2014 | 52.60 | 52.72 | 51.94 | 52.24 | 1,022,119 | -0.60(-1.14%) |
Sep 08, 2014 | 53.65 | 54.28 | 52.81 | 52.84 | 1,239,938 | -0.87(-1.62%) |
Sep 05, 2014 | 53.28 | 53.77 | 53.04 | 53.71 | 1,361,319 | +0.37(+0.69%) |
Sep 04, 2014 | 52.99 | 53.56 | 52.90 | 53.34 | 1,683,744 | +0.54(+1.02%) |
Sep 03, 2014 | 52.27 | 52.92 | 51.95 | 52.80 | 1,558,074 | +0.92(+1.77%) |
Sep 02, 2014 | 52.40 | 52.95 | 51.78 | 51.88 | 1,350,403 | -0.52(-0.99%) |
Aug 29, 2014 | 51.98 | 52.40 | 52.40 | 52.40 | 839,700 | +0.44(+0.85%) |
Aug 28, 2014 | 51.09 | 52.17 | 50.94 | 51.96 | 610,158 | -0.04(-0.08%) |
Aug 27, 2014 | 51.97 | 52.11 | 51.79 | 52.00 | 677,976 | +0.14(+0.27%) |
Aug 26, 2014 | 51.65 | 52.00 | 51.55 | 51.86 | 949,622 | +0.29(+0.56%) |
Aug 25, 2014 | 51.54 | 51.77 | 51.08 | 51.57 | 828,259 | +0.31(+0.60%) |
Aug 22, 2014 | 51.09 | 51.36 | 50.65 | 51.26 | 1,074,093 | +0.18(+0.35%) |
Aug 21, 2014 | 51.39 | 51.45 | 50.79 | 51.08 | 913,704 | -0.17(-0.33%) |
Aug 20, 2014 | 50.62 | 51.37 | 50.51 | 51.25 | 790,099 | +0.29(+0.57%) |
Aug 19, 2014 | 50.99 | 51.29 | 50.87 | 50.96 | 659,886 | +0.04(+0.08%) |
Aug 18, 2014 | 50.60 | 51.20 | 50.59 | 50.92 | 672,562 | +0.52(+1.03%) |
Aug 15, 2014 | 50.86 | 50.70 | 49.93 | 50.40 | 832,971 | -0.30(-0.59%) |
Aug 14, 2014 | 49.95 | 50.84 | 49.95 | 50.70 | 947,951 | +0.89(+1.79%) |
Aug 13, 2014 | 49.43 | 50.04 | 49.39 | 49.81 | 748,841 | -0.19(-0.38%) |
Aug 12, 2014 | 50.43 | 50.70 | 49.89 | 50.00 | 558,999 | -0.60(-1.19%) |
Aug 11, 2014 | 50.62 | 50.94 | 50.34 | 50.60 | 618,812 | +0.03(+0.06%) |
Aug 08, 2014 | 49.48 | 50.48 | 49.48 | 50.57 | 749,120 | +1.18(+2.39%) |
Aug 07, 2014 | 50.19 | 50.32 | 49.28 | 49.39 | 698,156 | -0.64(-1.28%) |
Aug 06, 2014 | 49.46 | 50.45 | 49.45 | 50.03 | 732,213 | +0.35(+0.70%) |
Aug 05, 2014 | 50.24 | 50.41 | 49.49 | 49.68 | 1,267,123 | -1.00(-1.97%) |
Aug 04, 2014 | 49.96 | 50.85 | 49.85 | 50.68 | 1,617,979 | +0.72(+1.44%) |
Aug 01, 2014 | 48.99 | 50.95 | 48.99 | 49.96 | 2,033,638 | +1.15(+2.36%) |
Jul 31, 2014 | 49.51 | 49.97 | 48.64 | 48.81 | 1,185,064 | -1.25(-2.50%) |
Jul 30, 2014 | 49.64 | 50.16 | 49.56 | 50.06 | 1,492,677 | +0.63(+1.27%) |
Jul 29, 2014 | 50.06 | 50.29 | 49.43 | 49.43 | 1,237,807 | -0.51(-1.02%) |
Jul 28, 2014 | 50.51 | 50.56 | 49.81 | 49.94 | 1,172,539 | -0.48(-0.95%) |
Jul 25, 2014 | 50.68 | 50.72 | 50.18 | 50.42 | 1,225,560 | -0.50(-0.98%) |
Jul 24, 2014 | 51.03 | 51.33 | 50.77 | 50.92 | 1,133,959 | +0.08(+0.16%) |
Jul 23, 2014 | 51.41 | 51.41 | 50.74 | 50.84 | 1,537,347 | -0.48(-0.94%) |
Jul 22, 2014 | 51.82 | 51.82 | 51.17 | 51.32 | 895,388 | -0.34(-0.66%) |
Jul 21, 2014 | 51.67 | 51.97 | 51.29 | 51.66 | 963,907 | -0.49(-0.94%) |
Jul 18, 2014 | 51.53 | 52.19 | 51.44 | 52.15 | 800,851 | +1.05(+2.05%) |
Jul 17, 2014 | 52.21 | 52.45 | 51.03 | 51.10 | 1,462,268 | -1.49(-2.83%) |
Jul 16, 2014 | 52.57 | 52.94 | 52.38 | 52.59 | 1,087,413 | +0.14(+0.27%) |
Jul 15, 2014 | 52.23 | 52.71 | 52.00 | 52.45 | 1,372,088 | -0.01(-0.02%) |
Jul 14, 2014 | 52.63 | 52.73 | 52.29 | 52.46 | 1,056,739 | +0.27(+0.52%) |
Jul 11, 2014 | 52.49 | 52.73 | 51.71 | 52.19 | 2,045,667 | -0.24(-0.46%) |
Jul 10, 2014 | 52.52 | 52.60 | 51.94 | 52.43 | 2,128,323 | -1.01(-1.89%) |
Jul 09, 2014 | 52.30 | 53.70 | 52.22 | 53.44 | 2,567,462 | +1.27(+2.43%) |
Jul 08, 2014 | 52.32 | 52.50 | 51.81 | 52.17 | 1,466,343 | -0.38(-0.72%) |
Jul 07, 2014 | 52.90 | 52.90 | 52.38 | 52.55 | 1,003,943 | -0.40(-0.76%) |
Jul 03, 2014 | 52.70 | 52.95 | 52.95 | 52.95 | 822,300 | +0.35(+0.67%) |
Jul 02, 2014 | 52.05 | 52.74 | 52.05 | 52.60 | 1,194,738 | +0.44(+0.84%) |
Jul 01, 2014 | 52.09 | 52.42 | 51.76 | 52.16 | 1,688,474 | +0.15(+0.29%) |
Jun 30, 2014 | 51.60 | 52.16 | 51.53 | 52.01 | 1,477,306 | +0.13(+0.25%) |
Jun 27, 2014 | 51.29 | 52.33 | 51.21 | 51.88 | 2,331,736 | +0.31(+0.60%) |
Jun 26, 2014 | 50.30 | 51.62 | 50.22 | 51.57 | 2,100,163 | +1.56(+3.12%) |
Jun 25, 2014 | 50.02 | 50.29 | 49.73 | 50.01 | 2,185,457 | -0.06(-0.12%) |
Jun 24, 2014 | 51.00 | 51.42 | 49.89 | 50.07 | 4,010,436 | -1.84(-3.54%) |
Jun 23, 2014 | 51.63 | 52.32 | 50.68 | 51.91 | 4,562,093 | -0.84(-1.59%) |
Jun 20, 2014 | 51.90 | 53.67 | 50.72 | 52.75 | 12,147,800 | +7.47(+16.50%) |
Jun 19, 2014 | 45.25 | 45.32 | 44.76 | 45.28 | 2,456,489 | +0.33(+0.73%) |
Jun 18, 2014 | 44.23 | 45.00 | 44.06 | 44.95 | 1,183,778 | +0.66(+1.49%) |
Jun 17, 2014 | 44.24 | 44.64 | 44.01 | 44.29 | 2,965,096 | -0.01(-0.02%) |
Jun 16, 2014 | 44.23 | 44.51 | 43.89 | 44.30 | 1,709,706 | +0.11(+0.25%) |
Jun 13, 2014 | 43.87 | 44.28 | 43.80 | 44.19 | 1,182,972 | +0.32(+0.73%) |
Jun 12, 2014 | 45.53 | 45.56 | 43.86 | 43.87 | 2,470,185 | -1.85(-4.05%) |
Jun 11, 2014 | 45.98 | 46.08 | 45.63 | 45.72 | 945,538 | -0.39(-0.85%) |
Jun 10, 2014 | 46.21 | 46.39 | 46.00 | 46.11 | 853,634 | -0.32(-0.69%) |
Jun 06, 2014 | 46.09 | 46.57 | 46.09 | 46.43 | 1,579,446 | +0.32(+0.69%) |
Jun 05, 2014 | 46.01 | 46.27 | 45.93 | 46.11 | 1,345,581 | +0.10(+0.22%) |
Jun 04, 2014 | 45.35 | 46.23 | 45.27 | 46.01 | 1,809,949 | +0.50(+1.10%) |
Jun 03, 2014 | 44.14 | 45.67 | 44.09 | 45.51 | 2,101,617 | +1.21(+2.73%) |
Jun 02, 2014 | 44.38 | 44.49 | 43.99 | 44.30 | 1,485,868 | -0.01(-0.02%) |
May 30, 2014 | 44.83 | 45.10 | 44.30 | 44.31 | 1,515,384 | -0.67(-1.49%) |
May 29, 2014 | 45.01 | 45.23 | 44.81 | 44.98 | 957,651 | +0.10(+0.22%) |
May 28, 2014 | 45.01 | 45.25 | 44.84 | 44.88 | 1,051,877 | -0.20(-0.44%) |
May 27, 2014 | 44.87 | 45.44 | 44.87 | 45.08 | 1,171,798 | +0.38(+0.85%) |
May 23, 2014 | 44.67 | 44.70 | 44.70 | 44.70 | 579,600 | -0.02(-0.04%) |
May 22, 2014 | 44.26 | 44.92 | 44.22 | 44.72 | 595,480 | +0.38(+0.86%) |
May 21, 2014 | 44.11 | 44.51 | 43.72 | 44.34 | 968,059 | +0.46(+1.05%) |
May 20, 2014 | 44.37 | 44.37 | 43.73 | 43.88 | 1,291,121 | -0.68(-1.53%) |
May 19, 2014 | 44.29 | 44.84 | 44.28 | 44.56 | 1,079,833 | +0.04(+0.09%) |
May 16, 2014 | 44.19 | 44.77 | 44.19 | 44.52 | 882,937 | +0.33(+0.75%) |
May 15, 2014 | 44.60 | 44.71 | 43.85 | 44.19 | 1,225,158 | -0.61(-1.36%) |
May 14, 2014 | 45.47 | 45.50 | 44.72 | 44.80 | 939,562 | -0.69(-1.52%) |
May 13, 2014 | 45.62 | 45.89 | 45.43 | 45.49 | 1,451,598 | -0.12(-0.26%) |
May 12, 2014 | 45.12 | 45.71 | 45.12 | 45.61 | 815,345 | +0.63(+1.40%) |
May 09, 2014 | 44.64 | 45.04 | 44.39 | 44.98 | 1,115,617 | +0.38(+0.85%) |
May 08, 2014 | 44.06 | 45.10 | 43.99 | 44.60 | 1,910,515 | +0.49(+1.11%) |
May 07, 2014 | 43.80 | 44.34 | 43.60 | 44.11 | 2,787,204 | +0.48(+1.10%) |
May 06, 2014 | 43.64 | 43.82 | 43.00 | 43.63 | 2,916,305 | -0.67(-1.51%) |
May 05, 2014 | 44.54 | 45.02 | 44.24 | 44.30 | 1,180,721 | -0.56(-1.25%) |
May 02, 2014 | 44.50 | 45.05 | 44.50 | 44.86 | 1,127,175 | +0.38(+0.85%) |
May 01, 2014 | 43.87 | 44.58 | 43.81 | 44.48 | 1,744,332 | +0.70(+1.60%) |
Apr 30, 2014 | 43.64 | 43.83 | 43.40 | 43.78 | 1,278,082 | +0.10(+0.23%) |
Apr 29, 2014 | 43.19 | 43.84 | 43.14 | 43.68 | 1,234,058 | +0.51(+1.18%) |
Apr 28, 2014 | 43.24 | 43.51 | 42.82 | 43.17 | 2,517,148 | +0.19(+0.44%) |
Apr 25, 2014 | 43.42 | 43.49 | 42.79 | 42.98 | 937,068 | -0.56(-1.29%) |
Apr 24, 2014 | 43.38 | 43.70 | 43.05 | 43.54 | 1,646,743 | +0.29(+0.67%) |
Apr 23, 2014 | 43.49 | 43.92 | 43.20 | 43.25 | 1,581,864 | -0.26(-0.60%) |
Apr 22, 2014 | 43.74 | 44.17 | 43.49 | 43.51 | 1,704,200 | -0.21(-0.48%) |
Apr 21, 2014 | 44.28 | 44.58 | 43.69 | 43.72 | 1,441,712 | -0.72(-1.62%) |
Apr 17, 2014 | 43.76 | 44.44 | 44.44 | 44.44 | 1,555,400 | +0.63(+1.44%) |
Apr 16, 2014 | 43.65 | 44.02 | 43.51 | 43.81 | 1,064,506 | +0.44(+1.01%) |
Apr 15, 2014 | 43.34 | 43.48 | 42.54 | 43.37 | 1,793,099 | +0.05(+0.12%) |
Apr 14, 2014 | 43.24 | 43.91 | 42.98 | 43.32 | 2,191,745 | +0.44(+1.03%) |
Apr 11, 2014 | 43.40 | 43.62 | 42.80 | 42.88 | 2,922,855 | -0.88(-2.01%) |
Apr 10, 2014 | 45.01 | 45.46 | 43.68 | 43.76 | 2,399,762 | -1.28(-2.84%) |
Apr 09, 2014 | 44.46 | 45.20 | 44.46 | 45.04 | 1,503,767 | +0.58(+1.30%) |
Apr 08, 2014 | 43.52 | 44.69 | 43.40 | 44.46 | 1,736,575 | +0.78(+1.79%) |
Apr 07, 2014 | 45.45 | 45.64 | 43.38 | 43.68 | 2,965,355 | -1.88(-4.13%) |
Apr 04, 2014 | 46.00 | 46.84 | 45.24 | 45.56 | 4,239,379 | -2.00(-4.21%) |
Apr 03, 2014 | 47.91 | 48.30 | 47.14 | 47.56 | 3,006,138 | -0.32(-0.67%) |
Apr 02, 2014 | 47.47 | 48.14 | 47.40 | 47.88 | 1,314,043 | +0.38(+0.80%) |
Apr 01, 2014 | 47.00 | 47.63 | 46.97 | 47.50 | 1,101,181 | +0.70(+1.50%) |
Mar 31, 2014 | 45.81 | 47.20 | 45.75 | 46.80 | 2,328,272 | +1.13(+2.47%) |
Mar 28, 2014 | 45.45 | 46.02 | 45.41 | 45.67 | 1,101,425 | +0.22(+0.48%) |
Mar 27, 2014 | 45.37 | 45.56 | 44.90 | 45.45 | 1,574,380 | +0.13(+0.29%) |
Mar 26, 2014 | 46.65 | 46.66 | 45.13 | 45.32 | 2,596,464 | -1.22(-2.62%) |
Mar 25, 2014 | 47.73 | 47.77 | 46.41 | 46.54 | 1,447,825 | -0.98(-2.06%) |
Mar 24, 2014 | 48.50 | 48.67 | 47.30 | 47.52 | 1,183,705 | -0.90(-1.86%) |
Mar 21, 2014 | 47.73 | 48.55 | 47.55 | 48.42 | 1,988,816 | +1.03(+2.17%) |
Mar 20, 2014 | 46.99 | 47.54 | 46.93 | 47.39 | 926,966 | +0.04(+0.08%) |
Mar 19, 2014 | 48.01 | 48.29 | 47.02 | 47.35 | 1,037,336 | -0.56(-1.17%) |
Mar 18, 2014 | 47.55 | 48.01 | 47.53 | 47.91 | 838,905 | +0.35(+0.74%) |
Mar 17, 2014 | 47.48 | 47.79 | 47.36 | 47.56 | 941,450 | +0.35(+0.74%) |
Mar 14, 2014 | 47.09 | 47.39 | 46.89 | 47.21 | 1,544,388 | +0.07(+0.15%) |
Mar 13, 2014 | 47.87 | 48.15 | 46.94 | 47.14 | 1,183,254 | -0.50(-1.05%) |
Mar 12, 2014 | 47.74 | 48.25 | 47.36 | 47.64 | 2,333,664 | -0.89(-1.83%) |
Mar 11, 2014 | 48.89 | 49.04 | 48.48 | 48.53 | 1,779,651 | -0.31(-0.63%) |
Mar 10, 2014 | 48.60 | 49.05 | 48.31 | 48.84 | 1,878,803 | +0.24(+0.49%) |
Mar 07, 2014 | 49.11 | 49.43 | 48.39 | 48.60 | 1,796,834 | -0.35(-0.72%) |
Mar 06, 2014 | 49.15 | 49.23 | 48.65 | 48.95 | 1,818,666 | -0.15(-0.31%) |
Mar 05, 2014 | 49.31 | 49.68 | 48.95 | 49.10 | 1,303,033 | -0.33(-0.67%) |
Mar 04, 2014 | 48.64 | 49.44 | 48.64 | 49.43 | 1,422,116 | +1.30(+2.70%) |