Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 58.20 | 59.40 | 58.07 | 58.65 | 1,600,937 | +0.22(+0.37%) |
Mar 30, 2015 | 58.37 | 58.81 | 58.17 | 58.43 | 1,441,271 | +0.21(+0.36%) |
Mar 27, 2015 | 57.64 | 58.50 | 57.49 | 58.22 | 926,616 | +0.43(+0.75%) |
Mar 26, 2015 | 58.09 | 58.21 | 57.46 | 57.79 | 1,509,954 | -0.53(-0.91%) |
Mar 25, 2015 | 59.52 | 59.58 | 58.31 | 58.32 | 1,343,305 | -1.29(-2.16%) |
Mar 24, 2015 | 59.72 | 60.12 | 59.58 | 59.61 | 991,992 | -0.26(-0.44%) |
Mar 23, 2015 | 59.88 | 60.72 | 59.56 | 59.87 | 1,381,745 | -0.24(-0.40%) |
Mar 20, 2015 | 59.35 | 60.18 | 59.26 | 60.11 | 1,593,651 | +0.82(+1.38%) |
Mar 19, 2015 | 58.82 | 59.36 | 58.64 | 59.29 | 1,048,298 | +0.52(+0.88%) |
Mar 18, 2015 | 58.60 | 58.99 | 57.82 | 58.77 | 1,313,355 | +0.20(+0.35%) |
Mar 17, 2015 | 58.42 | 58.78 | 58.26 | 58.57 | 996,225 | -0.01(-0.02%) |
Mar 16, 2015 | 58.78 | 59.04 | 58.03 | 58.58 | 2,205,297 | -0.09(-0.16%) |
Mar 13, 2015 | 58.60 | 58.82 | 58.19 | 58.68 | 818,772 | +0.06(+0.10%) |
Mar 12, 2015 | 58.05 | 58.72 | 58.01 | 58.62 | 1,061,070 | +0.74(+1.27%) |
Mar 11, 2015 | 58.01 | 58.34 | 57.83 | 57.88 | 912,420 | -0.12(-0.21%) |
Mar 10, 2015 | 58.44 | 58.61 | 57.84 | 58.01 | 1,598,668 | -0.66(-1.12%) |
Mar 09, 2015 | 59.01 | 59.01 | 58.42 | 58.66 | 1,315,043 | -0.38(-0.64%) |
Mar 06, 2015 | 58.47 | 59.53 | 58.44 | 59.04 | 1,912,244 | +0.15(+0.26%) |
Mar 05, 2015 | 58.42 | 59.50 | 58.23 | 58.89 | 2,086,551 | +0.51(+0.88%) |
Mar 04, 2015 | 58.06 | 58.51 | 57.69 | 58.38 | 1,593,766 | -0.01(-0.03%) |
Mar 03, 2015 | 58.97 | 59.07 | 58.22 | 58.39 | 1,084,431 | -0.52(-0.88%) |
Mar 02, 2015 | 58.78 | 59.07 | 58.34 | 58.91 | 1,645,220 | +0.18(+0.31%) |
Feb 27, 2015 | 59.19 | 59.67 | 58.67 | 58.73 | 1,811,708 | -0.31(-0.52%) |
Feb 26, 2015 | 59.24 | 59.46 | 58.91 | 59.04 | 1,345,207 | -0.25(-0.42%) |
Feb 25, 2015 | 58.77 | 59.58 | 58.42 | 59.28 | 2,061,699 | +0.73(+1.25%) |
Feb 24, 2015 | 58.83 | 59.23 | 58.35 | 58.55 | 1,710,710 | -0.40(-0.68%) |
Feb 23, 2015 | 59.39 | 59.39 | 58.62 | 58.95 | 2,820,212 | -0.46(-0.77%) |
Feb 20, 2015 | 56.45 | 59.44 | 56.43 | 59.41 | 9,410,346 | +3.34(+5.96%) |
Feb 19, 2015 | 56.90 | 57.15 | 55.84 | 56.07 | 5,355,826 | -0.66(-1.17%) |
Feb 18, 2015 | 57.26 | 57.65 | 56.38 | 56.73 | 2,861,180 | -0.62(-1.08%) |
Feb 17, 2015 | 56.88 | 57.73 | 56.82 | 57.35 | 2,066,713 | -0.37(-0.64%) |
Feb 13, 2015 | 57.81 | 57.72 | 57.72 | 57.72 | 974,346 | +0.03(+0.05%) |
Feb 12, 2015 | 57.60 | 57.76 | 57.12 | 57.69 | 1,249,524 | +0.25(+0.43%) |
Feb 11, 2015 | 57.78 | 57.97 | 57.22 | 57.44 | 1,476,422 | -0.17(-0.29%) |
Feb 10, 2015 | 57.41 | 57.70 | 57.22 | 57.61 | 1,371,845 | +0.54(+0.94%) |
Feb 09, 2015 | 56.62 | 57.21 | 56.62 | 57.07 | 1,418,334 | +0.01(+0.03%) |
Feb 06, 2015 | 57.46 | 57.60 | 56.80 | 57.06 | 1,107,224 | -0.19(-0.33%) |
Feb 05, 2015 | 57.46 | 57.92 | 57.06 | 57.25 | 1,299,529 | -0.10(-0.18%) |
Feb 04, 2015 | 57.06 | 57.58 | 56.79 | 57.35 | 1,662,902 | +0.01(+0.01%) |
Feb 03, 2015 | 56.00 | 57.36 | 55.83 | 57.34 | 1,873,746 | +1.69(+3.03%) |
Feb 02, 2015 | 55.28 | 55.77 | 54.16 | 55.65 | 1,782,512 | +0.27(+0.49%) |
Jan 30, 2015 | 56.24 | 56.54 | 55.33 | 55.39 | 1,773,098 | -1.50(-2.64%) |
Jan 29, 2015 | 56.76 | 57.27 | 56.21 | 56.89 | 1,483,222 | +0.30(+0.53%) |
Jan 28, 2015 | 57.57 | 58.07 | 56.53 | 56.59 | 1,862,242 | -0.63(-1.09%) |
Jan 27, 2015 | 56.22 | 57.61 | 56.00 | 57.22 | 2,132,410 | +0.53(+0.94%) |
Jan 26, 2015 | 55.88 | 56.72 | 55.76 | 56.69 | 1,691,562 | +0.66(+1.18%) |
Jan 23, 2015 | 56.33 | 56.53 | 55.97 | 56.03 | 1,360,250 | -0.23(-0.41%) |
Jan 22, 2015 | 55.38 | 56.34 | 55.23 | 56.26 | 1,558,450 | +1.04(+1.88%) |
Jan 21, 2015 | 54.91 | 55.53 | 54.87 | 55.22 | 1,387,009 | +0.19(+0.34%) |
Jan 20, 2015 | 55.97 | 56.11 | 54.67 | 55.03 | 1,748,380 | -0.86(-1.53%) |
Jan 16, 2015 | 55.21 | 55.95 | 54.42 | 55.89 | 2,137,898 | +0.81(+1.46%) |
Jan 15, 2015 | 56.00 | 56.84 | 55.04 | 55.08 | 1,326,525 | -0.92(-1.64%) |
Jan 14, 2015 | 55.67 | 56.20 | 55.20 | 56.00 | 1,767,146 | -0.66(-1.17%) |
Jan 13, 2015 | 57.56 | 57.84 | 56.28 | 56.66 | 1,526,698 | -0.31(-0.55%) |
Jan 12, 2015 | 56.97 | 57.35 | 56.72 | 56.97 | 1,311,548 | -0.09(-0.15%) |
Jan 09, 2015 | 57.99 | 57.99 | 56.91 | 57.06 | 1,338,242 | -0.93(-1.60%) |
Jan 08, 2015 | 58.11 | 58.18 | 57.72 | 57.99 | 1,694,018 | +0.26(+0.45%) |
Jan 07, 2015 | 56.76 | 57.89 | 56.49 | 57.73 | 2,366,987 | +1.91(+3.42%) |
Jan 06, 2015 | 56.30 | 56.72 | 55.47 | 55.81 | 1,975,088 | -0.36(-0.63%) |
Jan 05, 2015 | 56.48 | 56.56 | 55.93 | 56.17 | 1,621,675 | -0.79(-1.39%) |
Jan 02, 2015 | 57.90 | 58.18 | 56.40 | 56.96 | 1,199,313 | -0.74(-1.28%) |
Dec 31, 2014 | 57.45 | 57.70 | 57.70 | 57.70 | 1,898,475 | +0.46(+0.80%) |
Dec 30, 2014 | 57.36 | 57.64 | 57.14 | 57.25 | 1,061,276 | -0.31(-0.53%) |
Dec 29, 2014 | 56.88 | 57.84 | 56.79 | 57.55 | 1,134,406 | +0.73(+1.29%) |
Dec 26, 2014 | 56.90 | 57.41 | 56.74 | 56.82 | 569,289 | +0.02(+0.04%) |
Dec 24, 2014 | 57.36 | 56.80 | 56.80 | 56.80 | 481,945 | -0.42(-0.74%) |
Dec 23, 2014 | 56.51 | 57.42 | 56.43 | 57.22 | 1,177,036 | +0.87(+1.55%) |
Dec 22, 2014 | 56.08 | 56.51 | 55.72 | 56.35 | 1,123,608 | +0.31(+0.54%) |
Dec 19, 2014 | 56.59 | 56.64 | 55.39 | 56.04 | 2,610,092 | -0.31(-0.54%) |
Dec 18, 2014 | 55.99 | 56.39 | 55.40 | 56.35 | 1,478,553 | +1.27(+2.31%) |
Dec 17, 2014 | 54.51 | 55.19 | 54.24 | 55.07 | 1,589,562 | +0.68(+1.24%) |
Dec 16, 2014 | 54.71 | 55.04 | 54.27 | 54.40 | 2,117,846 | -0.43(-0.78%) |
Dec 15, 2014 | 54.56 | 55.30 | 54.10 | 54.83 | 2,242,954 | +0.57(+1.04%) |
Dec 12, 2014 | 53.72 | 54.80 | 53.56 | 54.26 | 1,420,340 | +0.33(+0.62%) |
Dec 11, 2014 | 53.83 | 54.67 | 53.76 | 53.92 | 1,679,469 | +0.58(+1.09%) |
Dec 10, 2014 | 54.32 | 54.44 | 53.27 | 53.34 | 2,059,294 | -0.91(-1.67%) |
Dec 09, 2014 | 53.79 | 54.32 | 53.62 | 54.25 | 1,740,259 | +0.05(+0.09%) |
Dec 08, 2014 | 54.64 | 54.91 | 54.00 | 54.20 | 1,677,124 | -0.71(-1.30%) |
Dec 05, 2014 | 55.11 | 55.20 | 54.77 | 54.91 | 930,786 | -0.11(-0.20%) |
Dec 04, 2014 | 55.14 | 55.28 | 54.73 | 55.02 | 1,271,608 | -0.46(-0.83%) |
Dec 03, 2014 | 55.07 | 55.61 | 54.80 | 55.48 | 1,120,233 | +0.41(+0.74%) |
Dec 02, 2014 | 55.12 | 55.39 | 54.52 | 55.07 | 1,303,323 | +0.09(+0.16%) |
Dec 01, 2014 | 55.29 | 55.36 | 54.64 | 54.99 | 1,449,432 | -0.52(-0.93%) |
Nov 28, 2014 | 55.09 | 56.11 | 55.09 | 55.50 | 778,634 | +0.69(+1.26%) |
Nov 26, 2014 | 55.04 | 54.81 | 54.81 | 54.81 | 1,363,286 | -0.11(-0.20%) |
Nov 25, 2014 | 55.54 | 55.83 | 54.85 | 54.92 | 1,661,177 | -0.27(-0.49%) |
Nov 24, 2014 | 54.42 | 55.32 | 54.34 | 55.19 | 1,602,383 | +0.85(+1.56%) |
Nov 21, 2014 | 54.80 | 54.91 | 54.23 | 54.34 | 1,632,408 | +0.09(+0.16%) |
Nov 20, 2014 | 53.27 | 54.49 | 53.18 | 54.25 | 1,622,601 | +0.84(+1.57%) |
Nov 19, 2014 | 53.18 | 53.49 | 52.84 | 53.42 | 1,414,008 | +0.21(+0.39%) |
Nov 18, 2014 | 52.84 | 53.32 | 52.60 | 53.21 | 1,821,938 | +0.18(+0.34%) |
Nov 17, 2014 | 53.46 | 53.79 | 52.89 | 53.02 | 2,234,422 | -0.65(-1.21%) |
Nov 14, 2014 | 53.70 | 54.77 | 53.32 | 53.68 | 5,721,501 | +0.67(+1.26%) |
Nov 13, 2014 | 52.63 | 53.28 | 52.37 | 53.01 | 4,149,565 | +0.29(+0.55%) |
Nov 12, 2014 | 51.05 | 52.95 | 50.81 | 52.72 | 3,720,449 | +1.72(+3.36%) |
Nov 11, 2014 | 52.33 | 52.33 | 50.91 | 51.01 | 5,130,574 | -1.38(-2.64%) |
Nov 10, 2014 | 53.23 | 53.29 | 51.98 | 52.39 | 2,307,251 | -0.75(-1.42%) |
Nov 07, 2014 | 53.15 | 53.50 | 52.88 | 53.14 | 1,872,093 | -0.18(-0.34%) |
Nov 06, 2014 | 52.43 | 53.51 | 52.29 | 53.32 | 2,080,459 | +1.03(+1.97%) |
Nov 05, 2014 | 52.47 | 52.64 | 52.08 | 52.29 | 1,303,899 | +0.17(+0.32%) |
Nov 04, 2014 | 52.16 | 52.39 | 51.70 | 52.13 | 2,158,910 | -0.37(-0.70%) |
Nov 03, 2014 | 52.54 | 52.63 | 52.11 | 52.50 | 1,327,341 | -0.05(-0.10%) |
Oct 31, 2014 | 53.05 | 53.36 | 52.32 | 52.55 | 1,732,283 | +0.14(+0.28%) |
Oct 30, 2014 | 51.61 | 52.78 | 51.53 | 52.40 | 1,594,729 | +0.75(+1.44%) |
Oct 29, 2014 | 51.57 | 51.98 | 51.32 | 51.66 | 1,292,685 | +0.09(+0.17%) |
Oct 28, 2014 | 51.32 | 51.67 | 50.82 | 51.57 | 1,622,676 | -0.30(-0.59%) |
Oct 27, 2014 | 51.56 | 51.95 | 51.53 | 51.87 | 1,235,961 | +0.35(+0.67%) |
Oct 24, 2014 | 51.72 | 51.82 | 51.16 | 51.53 | 1,750,090 | -0.41(-0.79%) |
Oct 23, 2014 | 51.77 | 52.29 | 51.63 | 51.94 | 1,713,590 | +0.53(+1.03%) |
Oct 22, 2014 | 51.81 | 52.39 | 51.35 | 51.41 | 1,605,717 | -0.43(-0.82%) |
Oct 21, 2014 | 51.16 | 51.92 | 50.89 | 51.84 | 2,005,169 | +1.14(+2.24%) |
Oct 20, 2014 | 49.72 | 50.81 | 49.61 | 50.70 | 1,591,899 | +0.78(+1.57%) |
Oct 17, 2014 | 49.72 | 50.31 | 49.06 | 49.92 | 2,446,980 | +0.47(+0.95%) |
Oct 16, 2014 | 48.79 | 49.72 | 48.49 | 49.45 | 2,999,024 | -0.13(-0.26%) |
Oct 15, 2014 | 49.88 | 49.98 | 48.35 | 49.58 | 3,908,890 | -0.94(-1.86%) |
Oct 14, 2014 | 50.16 | 50.77 | 50.04 | 50.52 | 3,081,872 | +0.56(+1.12%) |
Oct 13, 2014 | 50.46 | 51.02 | 49.92 | 49.96 | 1,819,714 | -0.72(-1.43%) |
Oct 10, 2014 | 50.59 | 51.43 | 50.42 | 50.69 | 2,020,050 | +0.16(+0.32%) |
Oct 09, 2014 | 50.87 | 51.44 | 50.48 | 50.53 | 2,861,907 | -0.60(-1.17%) |
Oct 08, 2014 | 50.19 | 51.18 | 49.91 | 51.13 | 2,159,410 | +0.98(+1.95%) |
Oct 07, 2014 | 50.35 | 50.53 | 49.89 | 50.15 | 1,802,573 | -0.46(-0.92%) |
Oct 06, 2014 | 50.97 | 51.16 | 50.60 | 50.61 | 3,000,117 | -0.25(-0.50%) |
Oct 03, 2014 | 50.10 | 51.00 | 50.00 | 50.87 | 2,506,029 | +1.06(+2.12%) |
Oct 02, 2014 | 48.85 | 49.95 | 48.81 | 49.81 | 1,943,274 | +0.90(+1.85%) |
Oct 01, 2014 | 49.47 | 49.47 | 47.82 | 48.91 | 2,743,169 | -0.57(-1.16%) |
Sep 30, 2014 | 49.63 | 49.74 | 49.12 | 49.48 | 1,760,294 | -0.21(-0.42%) |
Sep 29, 2014 | 49.54 | 49.90 | 49.40 | 49.69 | 1,392,673 | -0.20(-0.41%) |
Sep 26, 2014 | 49.63 | 50.09 | 49.54 | 49.89 | 1,337,508 | +0.38(+0.77%) |
Sep 25, 2014 | 49.95 | 50.25 | 49.44 | 49.51 | 1,235,248 | -0.55(-1.10%) |
Sep 24, 2014 | 49.04 | 50.08 | 49.03 | 50.06 | 1,393,705 | +1.09(+2.23%) |
Sep 23, 2014 | 49.25 | 49.54 | 48.94 | 48.96 | 1,820,074 | -0.48(-0.98%) |
Sep 22, 2014 | 50.15 | 50.26 | 49.41 | 49.45 | 1,554,414 | -0.76(-1.51%) |
Sep 19, 2014 | 50.39 | 50.41 | 49.95 | 50.21 | 1,818,453 | +0.08(+0.16%) |
Sep 18, 2014 | 50.25 | 50.40 | 50.05 | 50.13 | 964,336 | -0.07(-0.14%) |
Sep 17, 2014 | 50.40 | 50.45 | 50.03 | 50.20 | 1,571,502 | -0.09(-0.17%) |
Sep 16, 2014 | 49.70 | 50.65 | 49.70 | 50.29 | 1,365,519 | +0.42(+0.84%) |
Sep 15, 2014 | 49.88 | 50.09 | 49.66 | 49.87 | 974,547 | -0.12(-0.25%) |
Sep 12, 2014 | 49.96 | 50.17 | 49.72 | 49.99 | 1,432,860 | +0.08(+0.16%) |
Sep 11, 2014 | 49.64 | 49.96 | 49.59 | 49.91 | 1,328,406 | +0.14(+0.29%) |
Sep 10, 2014 | 50.12 | 50.23 | 49.61 | 49.77 | 1,760,303 | -0.42(-0.84%) |
Sep 09, 2014 | 50.48 | 50.53 | 50.13 | 50.19 | 1,835,384 | -0.46(-0.90%) |
Sep 08, 2014 | 50.95 | 51.14 | 50.39 | 50.64 | 1,808,886 | -0.47(-0.92%) |
Sep 05, 2014 | 50.73 | 51.12 | 50.24 | 51.11 | 2,157,248 | +0.14(+0.28%) |
Sep 04, 2014 | 51.38 | 51.71 | 50.95 | 50.97 | 2,533,499 | +0.57(+1.13%) |
Sep 03, 2014 | 50.06 | 50.65 | 49.85 | 50.40 | 1,631,906 | +0.35(+0.71%) |
Sep 02, 2014 | 50.15 | 50.55 | 49.70 | 50.04 | 1,921,755 | -0.07(-0.14%) |
Aug 29, 2014 | 50.45 | 50.12 | 50.12 | 50.12 | 1,271,269 | -0.28(-0.56%) |
Aug 28, 2014 | 50.08 | 50.69 | 49.84 | 50.40 | 1,185,968 | -0.03(-0.06%) |
Aug 27, 2014 | 50.65 | 50.73 | 50.28 | 50.43 | 1,370,070 | -0.14(-0.28%) |
Aug 26, 2014 | 50.24 | 50.82 | 50.06 | 50.57 | 1,795,648 | +0.32(+0.65%) |
Aug 25, 2014 | 50.25 | 50.34 | 50.02 | 50.25 | 1,255,540 | +0.22(+0.45%) |
Aug 22, 2014 | 49.82 | 50.17 | 49.60 | 50.02 | 1,916,589 | +0.37(+0.75%) |
Aug 21, 2014 | 49.27 | 49.81 | 49.17 | 49.65 | 1,803,334 | +0.39(+0.79%) |
Aug 20, 2014 | 48.60 | 49.41 | 48.39 | 49.26 | 1,943,332 | +0.66(+1.36%) |
Aug 19, 2014 | 47.67 | 48.70 | 47.67 | 48.60 | 2,141,323 | +0.97(+2.04%) |
Aug 18, 2014 | 47.24 | 47.64 | 47.16 | 47.62 | 2,541,426 | +0.73(+1.55%) |
Aug 15, 2014 | 47.21 | 47.89 | 46.76 | 46.90 | 8,428,232 | -2.58(-5.21%) |
Aug 14, 2014 | 49.19 | 49.49 | 48.81 | 49.48 | 3,909,150 | +0.41(+0.84%) |
Aug 13, 2014 | 49.01 | 49.11 | 48.18 | 49.07 | 3,737,801 | -0.42(-0.86%) |
Aug 12, 2014 | 49.97 | 50.11 | 49.41 | 49.49 | 2,055,912 | -0.32(-0.65%) |
Aug 11, 2014 | 50.42 | 50.51 | 49.57 | 49.81 | 2,323,731 | -0.56(-1.12%) |
Aug 08, 2014 | 49.71 | 50.40 | 49.41 | 50.38 | 1,889,992 | +0.97(+1.95%) |
Aug 07, 2014 | 50.09 | 50.27 | 49.29 | 49.41 | 1,463,508 | -0.53(-1.07%) |
Aug 06, 2014 | 49.24 | 50.19 | 49.24 | 49.94 | 1,425,103 | +0.50(+1.02%) |
Aug 05, 2014 | 49.79 | 49.95 | 49.26 | 49.44 | 1,507,258 | -0.66(-1.31%) |
Aug 04, 2014 | 49.66 | 50.26 | 49.50 | 50.10 | 1,155,535 | +0.43(+0.87%) |
Aug 01, 2014 | 49.30 | 49.99 | 49.30 | 49.66 | 1,528,918 | -0.20(-0.40%) |
Jul 31, 2014 | 50.19 | 50.56 | 49.84 | 49.86 | 1,452,651 | -0.69(-1.37%) |
Jul 30, 2014 | 49.78 | 50.60 | 49.65 | 50.56 | 1,318,758 | +0.93(+1.87%) |
Jul 29, 2014 | 49.69 | 49.98 | 49.60 | 49.63 | 1,203,529 | -0.06(-0.13%) |
Jul 28, 2014 | 49.12 | 49.83 | 48.98 | 49.69 | 1,508,836 | +0.66(+1.34%) |
Jul 25, 2014 | 49.33 | 49.61 | 49.00 | 49.04 | 992,281 | -0.49(-0.99%) |
Jul 24, 2014 | 48.97 | 49.86 | 48.97 | 49.53 | 1,093,825 | +0.72(+1.48%) |
Jul 23, 2014 | 48.88 | 49.07 | 48.75 | 48.81 | 1,311,676 | +0.01(+0.03%) |
Jul 22, 2014 | 48.79 | 48.98 | 48.74 | 48.79 | 1,069,010 | +0.08(+0.16%) |
Jul 21, 2014 | 48.82 | 49.07 | 48.55 | 48.71 | 1,082,481 | -0.25(-0.51%) |
Jul 18, 2014 | 48.73 | 48.99 | 48.51 | 48.96 | 1,387,248 | +0.42(+0.86%) |
Jul 17, 2014 | 48.83 | 48.99 | 48.47 | 48.55 | 1,087,968 | -0.55(-1.12%) |
Jul 16, 2014 | 49.16 | 49.22 | 48.71 | 49.09 | 1,305,694 | +0.08(+0.16%) |
Jul 15, 2014 | 49.34 | 49.51 | 48.98 | 49.01 | 1,645,129 | -0.51(-1.03%) |
Jul 14, 2014 | 49.79 | 49.90 | 49.49 | 49.53 | 1,895,297 | +0.01(+0.01%) |
Jul 11, 2014 | 49.70 | 49.97 | 49.25 | 49.52 | 1,423,075 | -0.31(-0.62%) |
Jul 10, 2014 | 49.89 | 50.18 | 49.77 | 49.83 | 1,118,381 | -0.69(-1.37%) |
Jul 09, 2014 | 50.30 | 50.82 | 50.12 | 50.52 | 1,908,245 | +0.24(+0.49%) |
Jul 08, 2014 | 49.97 | 50.33 | 49.64 | 50.28 | 1,797,907 | +0.28(+0.56%) |
Jul 07, 2014 | 49.64 | 50.13 | 49.58 | 49.99 | 1,126,842 | +0.09(+0.17%) |
Jul 03, 2014 | 49.48 | 49.91 | 49.91 | 49.91 | 891,187 | +0.50(+1.02%) |
Jul 02, 2014 | 49.26 | 49.70 | 49.19 | 49.40 | 1,502,035 | -0.07(-0.15%) |
Jul 01, 2014 | 49.12 | 49.58 | 48.90 | 49.48 | 1,163,389 | +0.55(+1.12%) |
Jun 30, 2014 | 48.87 | 49.09 | 48.73 | 48.93 | 1,185,136 | -0.04(-0.09%) |
Jun 27, 2014 | 48.71 | 49.16 | 48.71 | 48.97 | 1,216,567 | +0.26(+0.53%) |
Jun 26, 2014 | 48.52 | 48.75 | 48.06 | 48.71 | 1,607,067 | +0.09(+0.18%) |
Jun 25, 2014 | 48.72 | 49.01 | 48.50 | 48.63 | 1,059,899 | -0.24(-0.50%) |
Jun 24, 2014 | 48.74 | 49.22 | 48.63 | 48.87 | 1,777,110 | +0.09(+0.18%) |
Jun 23, 2014 | 48.82 | 48.98 | 48.70 | 48.78 | 1,575,811 | -0.26(-0.53%) |
Jun 20, 2014 | 49.37 | 49.37 | 48.87 | 49.04 | 2,380,049 | -0.19(-0.40%) |
Jun 19, 2014 | 49.19 | 49.38 | 49.03 | 49.24 | 1,350,319 | +0.04(+0.09%) |
Jun 18, 2014 | 48.86 | 49.27 | 48.68 | 49.19 | 1,504,022 | +0.36(+0.74%) |
Jun 17, 2014 | 48.91 | 49.14 | 48.59 | 48.83 | 1,315,825 | -0.04(-0.09%) |
Jun 16, 2014 | 48.76 | 49.13 | 48.59 | 48.88 | 1,778,936 | -0.02(-0.04%) |
Jun 13, 2014 | 48.59 | 49.06 | 48.45 | 48.90 | 1,308,424 | +0.45(+0.92%) |
Jun 12, 2014 | 48.97 | 49.07 | 48.27 | 48.45 | 1,140,762 | -0.46(-0.94%) |
Jun 11, 2014 | 49.04 | 49.34 | 48.76 | 48.91 | 1,261,062 | -0.48(-0.96%) |
Jun 10, 2014 | 49.25 | 49.60 | 49.25 | 49.39 | 1,262,846 | -0.16(-0.32%) |
Jun 06, 2014 | 49.30 | 49.86 | 49.30 | 49.55 | 1,126,289 | +0.34(+0.69%) |
Jun 05, 2014 | 49.13 | 49.34 | 48.58 | 49.21 | 1,743,761 | +0.02(+0.04%) |
Jun 04, 2014 | 48.94 | 49.39 | 48.77 | 49.19 | 1,923,282 | +0.19(+0.38%) |
Jun 03, 2014 | 48.96 | 49.25 | 48.81 | 49.00 | 1,542,697 | -0.13(-0.26%) |
Jun 02, 2014 | 49.12 | 49.58 | 49.08 | 49.13 | 1,763,278 | +0.11(+0.22%) |
May 30, 2014 | 48.72 | 49.21 | 48.72 | 49.02 | 2,038,023 | +0.20(+0.41%) |
May 29, 2014 | 48.76 | 48.87 | 48.22 | 48.82 | 1,535,934 | +0.24(+0.49%) |
May 28, 2014 | 48.71 | 48.83 | 48.06 | 48.58 | 2,335,782 | -0.10(-0.21%) |
May 27, 2014 | 48.70 | 48.88 | 48.39 | 48.68 | 2,040,885 | +0.05(+0.10%) |
May 23, 2014 | 48.44 | 48.63 | 48.63 | 48.63 | 2,887,935 | +0.24(+0.50%) |
May 22, 2014 | 48.43 | 49.09 | 48.34 | 48.39 | 1,573,433 | +0.00(+0.00%) |
May 21, 2014 | 48.57 | 48.92 | 47.92 | 48.39 | 2,093,026 | +0.04(+0.07%) |
May 20, 2014 | 48.91 | 48.93 | 48.07 | 48.35 | 4,042,636 | -0.69(-1.40%) |
May 19, 2014 | 50.12 | 50.17 | 48.78 | 49.04 | 6,420,192 | -1.53(-3.02%) |
May 16, 2014 | 48.03 | 50.68 | 47.84 | 50.57 | 11,715,083 | +6.49(+14.73%) |
May 15, 2014 | 44.15 | 44.30 | 43.37 | 44.07 | 3,472,450 | -0.28(-0.63%) |
May 14, 2014 | 44.93 | 45.05 | 44.28 | 44.35 | 1,798,054 | -0.53(-1.18%) |
May 13, 2014 | 45.04 | 45.37 | 44.68 | 44.88 | 2,404,136 | -0.10(-0.22%) |
May 12, 2014 | 44.34 | 45.16 | 44.34 | 44.98 | 2,046,676 | +0.92(+2.10%) |
May 09, 2014 | 43.86 | 44.26 | 43.64 | 44.06 | 1,513,289 | +0.14(+0.31%) |
May 08, 2014 | 43.40 | 44.70 | 43.40 | 43.92 | 1,377,009 | +0.44(+1.01%) |
May 07, 2014 | 43.50 | 43.64 | 43.15 | 43.49 | 1,561,076 | +0.04(+0.08%) |
May 06, 2014 | 43.91 | 44.20 | 43.30 | 43.45 | 1,622,767 | -0.65(-1.48%) |
May 05, 2014 | 44.15 | 44.29 | 43.78 | 44.10 | 951,118 | -0.35(-0.79%) |
May 02, 2014 | 44.50 | 45.01 | 44.16 | 44.45 | 1,505,526 | +0.37(+0.85%) |
May 01, 2014 | 44.06 | 44.30 | 43.75 | 44.08 | 1,144,026 | +0.16(+0.36%) |
Apr 30, 2014 | 43.87 | 44.22 | 43.52 | 43.92 | 2,478,342 | -0.64(-1.43%) |
Apr 29, 2014 | 44.71 | 44.81 | 44.30 | 44.56 | 901,895 | -0.17(-0.38%) |
Apr 28, 2014 | 44.40 | 44.78 | 44.12 | 44.73 | 2,070,920 | +0.67(+1.51%) |
Apr 25, 2014 | 44.33 | 44.45 | 43.98 | 44.07 | 1,378,313 | -0.39(-0.89%) |
Apr 24, 2014 | 44.44 | 44.75 | 44.31 | 44.46 | 1,570,831 | +0.10(+0.23%) |
Apr 23, 2014 | 43.61 | 44.38 | 43.55 | 44.36 | 2,122,393 | +0.77(+1.76%) |
Apr 22, 2014 | 43.39 | 43.87 | 43.18 | 43.59 | 1,409,647 | +0.18(+0.41%) |
Apr 21, 2014 | 43.47 | 43.65 | 43.29 | 43.42 | 1,599,207 | -0.19(-0.44%) |
Apr 17, 2014 | 43.95 | 43.61 | 43.61 | 43.61 | 3,145,896 | -0.44(-1.01%) |
Apr 16, 2014 | 44.05 | 44.26 | 43.80 | 44.05 | 1,099,470 | +0.34(+0.79%) |
Apr 15, 2014 | 43.54 | 43.93 | 43.19 | 43.71 | 1,513,333 | +0.33(+0.76%) |
Apr 14, 2014 | 43.77 | 43.87 | 42.98 | 43.38 | 1,620,886 | +0.04(+0.10%) |
Apr 11, 2014 | 43.67 | 44.05 | 43.24 | 43.34 | 3,148,627 | -0.76(-1.72%) |
Apr 10, 2014 | 45.06 | 45.07 | 44.09 | 44.10 | 1,637,600 | -0.94(-2.09%) |
Apr 09, 2014 | 44.96 | 45.08 | 44.47 | 45.03 | 1,488,331 | +0.19(+0.43%) |
Apr 08, 2014 | 44.21 | 45.03 | 43.96 | 44.84 | 2,176,212 | +0.57(+1.30%) |
Apr 07, 2014 | 45.40 | 45.46 | 44.13 | 44.27 | 1,809,179 | -1.23(-2.69%) |
Apr 04, 2014 | 45.67 | 46.00 | 45.43 | 45.49 | 2,559,752 | +0.07(+0.16%) |
Apr 03, 2014 | 45.61 | 46.01 | 45.22 | 45.42 | 2,466,758 | -0.19(-0.41%) |
Apr 02, 2014 | 45.06 | 45.83 | 45.06 | 45.61 | 1,925,903 | +0.53(+1.18%) |