Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.74 | 50.49 | 49.28 | 50.33 | 226,888 | +0.28(+0.57%) |
Mar 30, 2015 | 49.87 | 50.74 | 49.87 | 50.05 | 186,039 | +0.43(+0.87%) |
Mar 27, 2015 | 49.64 | 49.93 | 48.75 | 49.62 | 734,981 | -0.14(-0.28%) |
Mar 26, 2015 | 49.65 | 50.19 | 49.22 | 49.75 | 355,668 | -0.18(-0.37%) |
Mar 25, 2015 | 50.74 | 50.74 | 49.63 | 49.94 | 322,771 | -0.59(-1.18%) |
Mar 24, 2015 | 50.79 | 51.13 | 50.19 | 50.53 | 208,873 | -0.14(-0.27%) |
Mar 23, 2015 | 50.79 | 51.04 | 50.31 | 50.67 | 243,136 | -0.12(-0.23%) |
Mar 20, 2015 | 50.53 | 50.85 | 50.03 | 50.79 | 360,130 | +0.54(+1.07%) |
Mar 19, 2015 | 51.07 | 51.07 | 50.04 | 50.25 | 398,732 | -0.82(-1.61%) |
Mar 18, 2015 | 49.88 | 51.32 | 49.71 | 51.07 | 190,506 | +1.14(+2.29%) |
Mar 17, 2015 | 48.85 | 50.00 | 48.63 | 49.93 | 246,522 | +0.64(+1.30%) |
Mar 16, 2015 | 48.73 | 49.32 | 48.54 | 49.29 | 260,456 | +0.71(+1.47%) |
Mar 13, 2015 | 48.60 | 48.79 | 47.85 | 48.57 | 384,795 | -0.28(-0.58%) |
Mar 12, 2015 | 48.69 | 49.27 | 48.41 | 48.86 | 283,579 | +0.62(+1.29%) |
Mar 11, 2015 | 48.46 | 48.72 | 47.71 | 48.24 | 246,669 | -0.18(-0.38%) |
Mar 10, 2015 | 48.49 | 48.88 | 48.40 | 48.42 | 230,056 | -0.67(-1.36%) |
Mar 09, 2015 | 48.71 | 49.43 | 48.71 | 49.09 | 187,342 | +0.49(+1.02%) |
Mar 06, 2015 | 49.39 | 49.88 | 48.54 | 48.59 | 243,325 | -1.15(-2.32%) |
Mar 05, 2015 | 49.95 | 50.06 | 49.62 | 49.74 | 186,643 | -0.24(-0.48%) |
Mar 04, 2015 | 50.40 | 50.71 | 49.74 | 49.98 | 260,148 | -0.72(-1.42%) |
Mar 03, 2015 | 50.58 | 51.13 | 50.10 | 50.71 | 389,974 | +0.09(+0.18%) |
Mar 02, 2015 | 50.28 | 50.93 | 50.18 | 50.61 | 172,221 | +0.33(+0.65%) |
Feb 27, 2015 | 50.74 | 51.03 | 50.28 | 50.28 | 131,949 | -0.58(-1.13%) |
Feb 26, 2015 | 50.95 | 51.11 | 50.71 | 50.86 | 122,705 | -0.33(-0.64%) |
Feb 25, 2015 | 51.37 | 51.58 | 51.03 | 51.19 | 137,802 | -0.12(-0.23%) |
Feb 24, 2015 | 50.67 | 51.66 | 50.54 | 51.31 | 249,795 | +0.58(+1.15%) |
Feb 23, 2015 | 50.53 | 50.77 | 50.15 | 50.72 | 237,601 | +0.17(+0.34%) |
Feb 20, 2015 | 50.03 | 50.87 | 49.57 | 50.55 | 193,573 | +0.28(+0.56%) |
Feb 19, 2015 | 50.23 | 50.55 | 49.68 | 50.27 | 258,182 | -0.27(-0.54%) |
Feb 18, 2015 | 54.61 | 57.46 | 49.89 | 50.54 | 1,042,013 | -3.10(-5.78%) |
Feb 17, 2015 | 54.80 | 54.85 | 53.05 | 53.64 | 460,783 | -1.15(-2.10%) |
Feb 13, 2015 | 54.30 | 54.79 | 54.79 | 54.79 | 156,991 | +0.48(+0.89%) |
Feb 12, 2015 | 53.80 | 54.41 | 53.75 | 54.31 | 222,796 | +0.75(+1.40%) |
Feb 11, 2015 | 53.69 | 53.97 | 53.35 | 53.56 | 191,036 | -0.25(-0.46%) |
Feb 10, 2015 | 54.20 | 54.20 | 53.27 | 53.81 | 320,846 | -0.13(-0.24%) |
Feb 09, 2015 | 54.05 | 54.87 | 53.61 | 53.94 | 243,220 | -0.23(-0.42%) |
Feb 06, 2015 | 54.43 | 55.11 | 53.99 | 54.16 | 245,081 | -0.25(-0.45%) |
Feb 05, 2015 | 54.57 | 54.73 | 53.78 | 54.41 | 492,502 | +0.10(+0.18%) |
Feb 04, 2015 | 54.92 | 55.28 | 54.01 | 54.31 | 215,316 | -1.15(-2.07%) |
Feb 03, 2015 | 54.73 | 56.10 | 54.50 | 55.46 | 299,046 | +0.73(+1.33%) |
Feb 02, 2015 | 53.79 | 54.73 | 53.17 | 54.73 | 110,816 | +1.25(+2.34%) |
Jan 30, 2015 | 54.28 | 54.93 | 53.42 | 53.48 | 213,096 | -1.11(-2.04%) |
Jan 29, 2015 | 53.45 | 54.63 | 52.80 | 54.59 | 147,015 | +1.12(+2.10%) |
Jan 28, 2015 | 54.64 | 54.64 | 53.21 | 53.47 | 138,350 | -1.07(-1.96%) |
Jan 27, 2015 | 54.08 | 54.75 | 53.23 | 54.54 | 132,498 | -0.58(-1.06%) |
Jan 26, 2015 | 54.53 | 55.21 | 53.92 | 55.12 | 173,746 | +0.58(+1.07%) |
Jan 23, 2015 | 53.81 | 54.82 | 53.23 | 54.54 | 168,119 | +0.73(+1.36%) |
Jan 22, 2015 | 53.58 | 53.98 | 52.73 | 53.81 | 288,901 | +0.67(+1.27%) |
Jan 21, 2015 | 52.78 | 53.63 | 52.78 | 53.13 | 192,045 | +0.26(+0.48%) |
Jan 20, 2015 | 52.65 | 53.50 | 51.86 | 52.88 | 323,842 | +0.36(+0.68%) |
Jan 16, 2015 | 50.98 | 52.68 | 50.98 | 52.52 | 266,644 | +1.33(+2.60%) |
Jan 15, 2015 | 52.97 | 52.97 | 50.89 | 51.19 | 206,218 | -1.48(-2.81%) |
Jan 14, 2015 | 52.29 | 53.38 | 52.00 | 52.67 | 164,093 | -0.34(-0.64%) |
Jan 13, 2015 | 53.13 | 54.18 | 52.54 | 53.01 | 172,979 | +0.38(+0.73%) |
Jan 12, 2015 | 53.66 | 53.66 | 52.05 | 52.62 | 183,540 | -1.14(-2.12%) |
Jan 09, 2015 | 55.09 | 55.09 | 53.70 | 53.76 | 147,819 | -1.26(-2.29%) |
Jan 08, 2015 | 54.99 | 55.27 | 54.65 | 55.02 | 184,966 | +0.57(+1.04%) |
Jan 07, 2015 | 55.38 | 55.69 | 54.04 | 54.46 | 132,680 | -0.41(-0.75%) |
Jan 06, 2015 | 55.93 | 55.94 | 54.09 | 54.87 | 162,599 | -1.06(-1.89%) |
Jan 05, 2015 | 57.13 | 57.13 | 55.60 | 55.92 | 114,050 | -1.46(-2.54%) |
Jan 02, 2015 | 58.27 | 58.52 | 56.72 | 57.38 | 101,372 | -0.48(-0.84%) |
Dec 31, 2014 | 58.82 | 57.87 | 57.87 | 57.87 | 175,958 | -0.67(-1.15%) |
Dec 30, 2014 | 58.82 | 59.30 | 58.49 | 58.54 | 70,934 | -0.36(-0.62%) |
Dec 29, 2014 | 58.86 | 59.40 | 58.82 | 58.91 | 93,942 | +0.17(+0.30%) |
Dec 26, 2014 | 58.81 | 59.01 | 58.46 | 58.73 | 64,299 | +0.32(+0.55%) |
Dec 24, 2014 | 58.11 | 58.41 | 58.41 | 58.41 | 76,412 | +0.29(+0.50%) |
Dec 23, 2014 | 57.95 | 58.39 | 57.71 | 58.12 | 91,479 | +0.46(+0.79%) |
Dec 22, 2014 | 56.89 | 57.70 | 56.78 | 57.67 | 94,949 | +0.79(+1.40%) |
Dec 19, 2014 | 57.06 | 57.90 | 56.74 | 56.87 | 306,920 | -0.32(-0.56%) |
Dec 18, 2014 | 56.55 | 57.38 | 55.83 | 57.19 | 179,158 | +1.63(+2.94%) |
Dec 17, 2014 | 54.53 | 55.60 | 53.95 | 55.56 | 161,727 | +1.08(+1.98%) |
Dec 16, 2014 | 54.26 | 55.49 | 53.95 | 54.48 | 183,312 | +0.03(+0.05%) |
Dec 15, 2014 | 55.19 | 55.27 | 54.15 | 54.46 | 214,242 | -0.41(-0.75%) |
Dec 12, 2014 | 55.04 | 55.50 | 54.60 | 54.87 | 426,635 | -1.02(-1.83%) |
Dec 11, 2014 | 56.11 | 56.90 | 55.23 | 55.89 | 215,520 | +0.02(+0.03%) |
Dec 10, 2014 | 57.14 | 57.17 | 55.44 | 55.87 | 413,818 | -1.79(-3.10%) |
Dec 09, 2014 | 55.88 | 57.69 | 55.88 | 57.66 | 175,086 | +1.02(+1.80%) |
Dec 08, 2014 | 57.35 | 58.13 | 56.49 | 56.64 | 198,762 | -0.97(-1.68%) |
Dec 05, 2014 | 57.40 | 57.89 | 57.33 | 57.60 | 191,569 | +0.15(+0.25%) |
Dec 04, 2014 | 57.40 | 57.71 | 57.16 | 57.46 | 306,782 | -0.16(-0.27%) |
Dec 03, 2014 | 56.50 | 57.88 | 55.38 | 57.61 | 335,219 | +1.48(+2.63%) |
Dec 02, 2014 | 54.97 | 56.15 | 54.89 | 56.13 | 168,050 | +1.54(+2.82%) |
Dec 01, 2014 | 54.92 | 55.07 | 54.12 | 54.59 | 206,314 | -0.56(-1.01%) |
Nov 28, 2014 | 57.22 | 57.59 | 55.11 | 55.15 | 175,254 | -2.29(-3.99%) |
Nov 26, 2014 | 57.43 | 57.44 | 57.44 | 57.44 | 147,344 | -0.03(-0.05%) |
Nov 25, 2014 | 57.37 | 57.74 | 57.00 | 57.47 | 186,013 | +0.20(+0.35%) |
Nov 24, 2014 | 57.06 | 57.50 | 56.91 | 57.26 | 185,696 | +0.26(+0.46%) |
Nov 21, 2014 | 57.78 | 57.84 | 56.77 | 57.00 | 216,327 | +0.08(+0.14%) |
Nov 20, 2014 | 56.01 | 57.16 | 55.59 | 56.92 | 208,339 | +0.49(+0.87%) |
Nov 19, 2014 | 57.39 | 57.86 | 56.17 | 56.43 | 248,148 | -1.27(-2.21%) |
Nov 18, 2014 | 57.25 | 58.21 | 56.94 | 57.70 | 247,085 | +0.66(+1.15%) |
Nov 17, 2014 | 57.54 | 58.03 | 56.74 | 57.04 | 418,380 | -0.89(-1.54%) |
Nov 14, 2014 | 57.93 | 58.41 | 57.30 | 57.94 | 281,168 | -0.03(-0.05%) |
Nov 13, 2014 | 58.92 | 59.19 | 57.61 | 57.96 | 204,066 | -0.96(-1.64%) |
Nov 12, 2014 | 58.70 | 59.01 | 58.06 | 58.93 | 220,139 | +0.15(+0.25%) |
Nov 11, 2014 | 58.45 | 59.06 | 58.30 | 58.78 | 308,988 | +0.43(+0.73%) |
Nov 10, 2014 | 58.01 | 58.68 | 57.81 | 58.35 | 325,964 | +0.66(+1.15%) |
Nov 07, 2014 | 56.75 | 57.91 | 56.75 | 57.69 | 424,325 | +1.26(+2.23%) |
Nov 06, 2014 | 55.79 | 56.58 | 55.36 | 56.43 | 218,690 | +0.82(+1.47%) |
Nov 05, 2014 | 54.88 | 55.85 | 54.57 | 55.62 | 254,486 | +1.26(+2.31%) |
Nov 04, 2014 | 54.93 | 55.16 | 54.35 | 54.36 | 256,476 | -0.66(-1.21%) |
Nov 03, 2014 | 55.35 | 56.01 | 54.67 | 55.02 | 295,119 | -0.15(-0.26%) |
Oct 31, 2014 | 55.23 | 55.90 | 54.42 | 55.17 | 553,484 | -0.35(-0.62%) |
Oct 30, 2014 | 55.16 | 56.11 | 54.58 | 55.52 | 218,467 | -0.04(-0.07%) |
Oct 29, 2014 | 55.74 | 56.34 | 54.82 | 55.55 | 323,214 | -0.80(-1.42%) |
Oct 28, 2014 | 54.69 | 56.41 | 54.53 | 56.35 | 411,990 | +1.96(+3.60%) |
Oct 27, 2014 | 54.40 | 54.81 | 54.73 | 54.40 | 203,353 | -0.34(-0.62%) |
Oct 24, 2014 | 54.77 | 54.90 | 53.91 | 54.73 | 203,568 | +0.11(+0.20%) |
Oct 23, 2014 | 54.28 | 55.29 | 53.74 | 54.62 | 227,001 | +1.13(+2.11%) |
Oct 22, 2014 | 54.05 | 54.61 | 53.35 | 53.50 | 423,482 | -0.44(-0.81%) |
Oct 21, 2014 | 52.35 | 53.94 | 52.35 | 53.93 | 207,626 | +2.08(+4.02%) |
Oct 20, 2014 | 50.87 | 51.88 | 50.61 | 51.85 | 172,838 | +0.86(+1.70%) |
Oct 17, 2014 | 50.86 | 51.62 | 50.67 | 50.98 | 228,920 | +0.56(+1.12%) |
Oct 16, 2014 | 49.50 | 50.79 | 49.36 | 50.42 | 417,050 | -0.05(-0.11%) |
Oct 15, 2014 | 49.40 | 50.91 | 48.95 | 50.47 | 445,343 | +0.32(+0.63%) |
Oct 14, 2014 | 50.37 | 51.88 | 50.10 | 50.16 | 376,700 | +0.15(+0.31%) |
Oct 13, 2014 | 51.00 | 51.51 | 49.94 | 50.00 | 323,223 | -1.05(-2.05%) |
Oct 10, 2014 | 51.09 | 52.16 | 50.74 | 51.05 | 253,758 | -0.26(-0.51%) |
Oct 09, 2014 | 52.55 | 52.90 | 51.08 | 51.31 | 197,625 | -1.24(-2.35%) |
Oct 08, 2014 | 51.12 | 52.60 | 51.02 | 52.55 | 152,257 | +1.26(+2.45%) |
Oct 07, 2014 | 51.61 | 52.00 | 51.00 | 51.29 | 274,536 | -0.76(-1.47%) |
Oct 06, 2014 | 52.28 | 52.66 | 51.68 | 52.06 | 211,169 | -0.24(-0.45%) |
Oct 03, 2014 | 52.53 | 52.64 | 51.86 | 52.29 | 192,560 | +0.42(+0.81%) |
Oct 02, 2014 | 51.68 | 52.22 | 51.06 | 51.88 | 350,143 | +0.05(+0.11%) |
Oct 01, 2014 | 53.00 | 53.20 | 51.71 | 51.82 | 242,781 | -1.18(-2.23%) |
Sep 30, 2014 | 54.17 | 54.25 | 53.00 | 53.00 | 188,267 | -1.18(-2.18%) |
Sep 29, 2014 | 54.26 | 54.76 | 54.08 | 54.19 | 104,393 | -0.68(-1.24%) |
Sep 26, 2014 | 54.51 | 55.03 | 54.26 | 54.87 | 224,168 | +0.40(+0.74%) |
Sep 25, 2014 | 55.38 | 55.52 | 54.27 | 54.47 | 207,143 | -1.09(-1.97%) |
Sep 24, 2014 | 56.11 | 56.11 | 55.30 | 55.56 | 235,333 | -0.41(-0.73%) |
Sep 23, 2014 | 56.73 | 57.14 | 55.59 | 55.97 | 429,502 | -0.96(-1.69%) |
Sep 22, 2014 | 57.23 | 57.26 | 55.96 | 56.94 | 934,430 | -1.12(-1.93%) |
Sep 19, 2014 | 58.74 | 59.27 | 57.64 | 58.05 | 492,120 | -0.63(-1.07%) |
Sep 18, 2014 | 57.76 | 59.07 | 57.49 | 58.68 | 560,043 | +1.24(+2.15%) |
Sep 17, 2014 | 57.45 | 57.88 | 57.00 | 57.44 | 134,239 | +0.09(+0.16%) |
Sep 16, 2014 | 57.11 | 57.58 | 56.68 | 57.35 | 95,776 | +0.12(+0.21%) |
Sep 15, 2014 | 57.32 | 57.55 | 56.66 | 57.24 | 228,228 | +0.02(+0.03%) |
Sep 12, 2014 | 58.07 | 58.51 | 56.87 | 57.22 | 169,662 | -0.96(-1.64%) |
Sep 11, 2014 | 57.65 | 58.40 | 57.49 | 58.17 | 99,676 | +0.35(+0.60%) |
Sep 10, 2014 | 57.95 | 58.05 | 57.37 | 57.83 | 107,404 | -0.13(-0.22%) |
Sep 09, 2014 | 57.95 | 58.36 | 57.57 | 57.95 | 198,420 | +0.05(+0.09%) |
Sep 08, 2014 | 58.15 | 58.32 | 57.56 | 57.90 | 154,442 | -0.31(-0.53%) |
Sep 05, 2014 | 59.56 | 59.56 | 57.97 | 58.21 | 482,315 | -1.67(-2.78%) |
Sep 04, 2014 | 59.05 | 59.91 | 59.05 | 59.87 | 250,893 | +0.83(+1.40%) |
Sep 03, 2014 | 58.55 | 59.77 | 58.39 | 59.05 | 386,217 | +0.95(+1.63%) |
Sep 02, 2014 | 57.59 | 58.60 | 56.94 | 58.10 | 264,000 | +0.51(+0.88%) |
Aug 29, 2014 | 55.66 | 57.59 | 57.59 | 57.59 | 371,122 | +1.97(+3.55%) |
Aug 28, 2014 | 55.82 | 56.09 | 55.10 | 55.62 | 90,898 | -0.26(-0.47%) |
Aug 27, 2014 | 55.90 | 56.40 | 55.73 | 55.88 | 53,984 | -0.08(-0.15%) |
Aug 26, 2014 | 56.14 | 56.42 | 55.63 | 55.96 | 135,754 | -0.13(-0.23%) |
Aug 25, 2014 | 55.79 | 56.64 | 55.66 | 56.09 | 133,560 | +0.45(+0.80%) |
Aug 22, 2014 | 55.48 | 55.72 | 55.31 | 55.64 | 91,505 | +0.08(+0.15%) |
Aug 21, 2014 | 55.64 | 55.74 | 54.44 | 55.56 | 151,572 | -0.02(-0.03%) |
Aug 20, 2014 | 55.73 | 55.93 | 55.33 | 55.58 | 157,047 | -0.29(-0.52%) |
Aug 19, 2014 | 54.85 | 55.89 | 54.85 | 55.87 | 138,095 | +0.60(+1.09%) |
Aug 18, 2014 | 54.07 | 55.32 | 54.07 | 55.27 | 135,707 | +1.46(+2.72%) |
Aug 15, 2014 | 54.59 | 54.59 | 53.19 | 53.80 | 136,073 | -0.39(-0.72%) |
Aug 14, 2014 | 53.81 | 54.34 | 53.71 | 54.20 | 90,412 | +0.22(+0.40%) |
Aug 13, 2014 | 53.29 | 54.34 | 53.29 | 53.98 | 156,515 | +0.75(+1.42%) |
Aug 12, 2014 | 53.13 | 54.45 | 52.85 | 53.22 | 172,941 | -0.12(-0.22%) |
Aug 11, 2014 | 53.16 | 53.74 | 52.57 | 53.34 | 120,360 | +0.44(+0.84%) |
Aug 08, 2014 | 52.17 | 52.93 | 52.16 | 52.90 | 120,954 | +0.77(+1.48%) |
Aug 07, 2014 | 52.89 | 53.23 | 52.13 | 52.13 | 233,935 | -0.75(-1.42%) |
Aug 06, 2014 | 52.33 | 53.40 | 52.27 | 52.88 | 145,842 | +0.19(+0.36%) |
Aug 05, 2014 | 52.13 | 52.86 | 51.94 | 52.69 | 153,797 | +0.34(+0.66%) |
Aug 04, 2014 | 52.49 | 52.69 | 51.59 | 52.34 | 172,039 | +0.18(+0.35%) |
Aug 01, 2014 | 52.88 | 52.93 | 52.08 | 52.16 | 239,494 | -0.90(-1.69%) |
Jul 31, 2014 | 54.46 | 54.59 | 52.84 | 53.06 | 402,041 | -1.53(-2.81%) |
Jul 30, 2014 | 55.58 | 56.07 | 54.01 | 54.59 | 345,193 | -0.16(-0.30%) |
Jul 29, 2014 | 55.37 | 55.68 | 54.67 | 54.76 | 309,075 | -0.39(-0.71%) |
Jul 28, 2014 | 55.11 | 55.46 | 54.35 | 55.15 | 189,739 | +0.02(+0.03%) |
Jul 25, 2014 | 54.84 | 55.17 | 54.71 | 55.13 | 186,490 | -0.09(-0.16%) |
Jul 24, 2014 | 55.41 | 55.54 | 55.04 | 55.22 | 159,590 | -0.15(-0.28%) |
Jul 23, 2014 | 56.40 | 56.40 | 55.22 | 55.38 | 226,023 | -1.06(-1.88%) |
Jul 22, 2014 | 55.96 | 56.53 | 55.78 | 56.44 | 254,036 | +0.84(+1.50%) |
Jul 21, 2014 | 55.12 | 55.94 | 54.69 | 55.60 | 106,221 | +0.19(+0.34%) |
Jul 18, 2014 | 54.46 | 55.61 | 54.46 | 55.41 | 123,320 | +0.89(+1.63%) |
Jul 17, 2014 | 54.87 | 55.11 | 54.34 | 54.52 | 164,883 | -0.68(-1.23%) |
Jul 16, 2014 | 55.45 | 55.62 | 54.69 | 55.20 | 189,923 | -0.04(-0.07%) |
Jul 15, 2014 | 55.58 | 55.89 | 54.89 | 55.24 | 289,602 | -0.21(-0.38%) |
Jul 14, 2014 | 55.78 | 56.21 | 55.14 | 55.45 | 187,059 | +0.05(+0.10%) |
Jul 11, 2014 | 55.33 | 55.57 | 54.49 | 55.39 | 236,354 | +0.03(+0.05%) |
Jul 10, 2014 | 54.80 | 55.41 | 54.54 | 55.37 | 244,588 | -0.28(-0.51%) |
Jul 09, 2014 | 55.97 | 55.97 | 55.24 | 55.65 | 98,612 | -0.11(-0.20%) |
Jul 08, 2014 | 55.43 | 55.83 | 55.09 | 55.76 | 313,628 | +0.33(+0.59%) |
Jul 07, 2014 | 56.43 | 56.44 | 55.37 | 55.43 | 218,962 | -1.16(-2.05%) |
Jul 03, 2014 | 56.02 | 56.59 | 56.59 | 56.59 | 78,775 | +0.80(+1.43%) |
Jul 02, 2014 | 56.17 | 56.28 | 55.37 | 55.79 | 458,326 | -0.38(-0.68%) |
Jul 01, 2014 | 56.30 | 56.86 | 56.12 | 56.17 | 240,651 | +0.15(+0.26%) |
Jun 30, 2014 | 55.75 | 56.34 | 55.38 | 56.03 | 188,710 | +0.15(+0.26%) |
Jun 27, 2014 | 55.37 | 55.94 | 55.37 | 55.88 | 377,241 | +0.19(+0.34%) |
Jun 26, 2014 | 56.06 | 56.06 | 55.26 | 55.69 | 68,864 | -0.31(-0.55%) |
Jun 25, 2014 | 55.30 | 56.05 | 55.02 | 56.00 | 91,990 | +0.45(+0.82%) |
Jun 24, 2014 | 56.05 | 56.42 | 55.45 | 55.55 | 115,182 | -0.50(-0.89%) |
Jun 23, 2014 | 56.57 | 56.66 | 55.87 | 56.05 | 202,367 | -0.23(-0.40%) |
Jun 20, 2014 | 56.42 | 56.58 | 56.05 | 56.27 | 479,612 | +0.04(+0.06%) |
Jun 19, 2014 | 56.29 | 56.50 | 55.60 | 56.24 | 158,262 | +0.02(+0.03%) |
Jun 18, 2014 | 55.71 | 56.27 | 55.35 | 56.22 | 145,027 | +0.52(+0.93%) |
Jun 17, 2014 | 55.09 | 56.20 | 54.98 | 55.70 | 175,954 | +0.50(+0.90%) |
Jun 16, 2014 | 55.09 | 55.77 | 55.00 | 55.20 | 219,141 | +0.18(+0.33%) |
Jun 13, 2014 | 55.19 | 55.54 | 54.72 | 55.02 | 194,644 | +0.05(+0.10%) |
Jun 12, 2014 | 55.36 | 55.36 | 54.72 | 54.97 | 350,574 | -0.32(-0.57%) |
Jun 11, 2014 | 55.65 | 55.84 | 55.08 | 55.28 | 219,155 | -0.51(-0.91%) |
Jun 10, 2014 | 56.19 | 56.19 | 55.32 | 55.79 | 193,437 | +1.08(+1.97%) |
Jun 06, 2014 | 54.26 | 54.87 | 53.99 | 54.71 | 240,790 | +1.57(+2.95%) |
Jun 05, 2014 | 52.64 | 53.54 | 52.53 | 53.14 | 260,203 | +0.66(+1.26%) |
Jun 04, 2014 | 51.92 | 52.73 | 51.79 | 52.48 | 301,706 | +0.59(+1.14%) |
Jun 03, 2014 | 51.21 | 52.09 | 51.02 | 51.89 | 392,385 | +0.60(+1.17%) |
Jun 02, 2014 | 50.90 | 51.64 | 50.67 | 51.29 | 238,774 | +0.68(+1.35%) |
May 30, 2014 | 50.53 | 50.77 | 50.27 | 50.61 | 227,759 | +0.07(+0.14%) |
May 29, 2014 | 50.19 | 50.73 | 49.90 | 50.54 | 165,026 | +0.15(+0.31%) |
May 28, 2014 | 50.65 | 50.73 | 50.22 | 50.38 | 170,543 | -0.10(-0.20%) |
May 27, 2014 | 50.07 | 50.85 | 49.92 | 50.48 | 165,153 | +0.74(+1.48%) |
May 23, 2014 | 48.89 | 49.75 | 49.75 | 49.75 | 112,268 | +0.88(+1.79%) |
May 22, 2014 | 48.60 | 48.95 | 48.51 | 48.87 | 47,022 | +0.37(+0.76%) |
May 21, 2014 | 48.00 | 48.71 | 47.81 | 48.50 | 181,282 | +0.66(+1.38%) |
May 20, 2014 | 48.94 | 49.09 | 47.35 | 47.84 | 195,433 | -1.17(-2.39%) |
May 19, 2014 | 48.33 | 49.08 | 48.31 | 49.01 | 210,438 | +0.69(+1.43%) |
May 16, 2014 | 47.99 | 48.40 | 47.65 | 48.32 | 180,622 | +0.25(+0.51%) |
May 15, 2014 | 48.53 | 48.78 | 47.55 | 48.08 | 220,316 | -0.70(-1.43%) |
May 14, 2014 | 49.49 | 50.04 | 48.77 | 48.78 | 220,837 | -1.03(-2.07%) |
May 13, 2014 | 50.26 | 50.49 | 49.75 | 49.81 | 139,008 | -0.43(-0.86%) |
May 12, 2014 | 49.42 | 50.52 | 49.33 | 50.24 | 175,420 | +1.14(+2.32%) |
May 09, 2014 | 47.95 | 49.17 | 47.95 | 49.10 | 198,276 | +1.06(+2.20%) |
May 08, 2014 | 48.45 | 49.18 | 47.97 | 48.04 | 193,270 | -0.40(-0.82%) |
May 07, 2014 | 48.30 | 48.51 | 47.68 | 48.44 | 140,830 | +0.23(+0.47%) |
May 06, 2014 | 48.93 | 49.37 | 48.22 | 48.22 | 178,439 | -0.91(-1.84%) |
May 05, 2014 | 48.41 | 49.22 | 47.75 | 49.12 | 267,529 | +0.54(+1.12%) |
May 02, 2014 | 47.93 | 48.97 | 47.74 | 48.58 | 239,181 | +0.78(+1.63%) |
May 01, 2014 | 47.95 | 48.70 | 46.80 | 47.80 | 510,832 | -0.35(-0.73%) |
Apr 30, 2014 | 50.02 | 50.03 | 47.05 | 48.15 | 856,904 | -3.33(-6.47%) |
Apr 29, 2014 | 51.55 | 51.92 | 51.17 | 51.48 | 176,590 | +0.24(+0.48%) |
Apr 28, 2014 | 51.57 | 51.70 | 50.47 | 51.24 | 306,908 | -0.03(-0.05%) |
Apr 25, 2014 | 51.99 | 52.12 | 51.14 | 51.27 | 155,325 | -0.97(-1.85%) |
Apr 24, 2014 | 53.29 | 53.31 | 52.01 | 52.23 | 133,874 | -0.89(-1.67%) |
Apr 23, 2014 | 52.92 | 53.69 | 52.71 | 53.12 | 234,102 | +0.11(+0.20%) |
Apr 22, 2014 | 53.29 | 53.57 | 52.94 | 53.01 | 158,496 | -0.23(-0.42%) |
Apr 21, 2014 | 53.86 | 53.86 | 52.71 | 53.24 | 112,830 | +0.24(+0.46%) |
Apr 17, 2014 | 51.91 | 52.99 | 52.99 | 52.99 | 102,306 | +1.00(+1.93%) |
Apr 16, 2014 | 51.75 | 51.99 | 51.46 | 51.99 | 114,232 | +0.52(+1.00%) |
Apr 15, 2014 | 51.88 | 52.14 | 50.78 | 51.47 | 116,860 | -0.32(-0.61%) |
Apr 14, 2014 | 51.95 | 52.22 | 51.36 | 51.79 | 129,463 | +0.24(+0.46%) |
Apr 11, 2014 | 51.66 | 52.27 | 51.12 | 51.56 | 130,177 | -0.57(-1.09%) |
Apr 10, 2014 | 53.57 | 53.62 | 51.62 | 52.13 | 148,897 | -1.48(-2.75%) |
Apr 09, 2014 | 52.67 | 53.80 | 52.08 | 53.60 | 202,030 | +1.12(+2.14%) |
Apr 08, 2014 | 51.57 | 52.61 | 50.83 | 52.48 | 271,895 | +0.96(+1.86%) |
Apr 07, 2014 | 52.33 | 52.33 | 51.29 | 51.52 | 166,427 | -0.97(-1.85%) |
Apr 04, 2014 | 54.04 | 54.16 | 52.28 | 52.49 | 168,526 | -1.17(-2.18%) |
Apr 03, 2014 | 54.39 | 54.80 | 53.13 | 53.66 | 196,944 | -0.46(-0.85%) |
Apr 02, 2014 | 52.93 | 54.31 | 52.90 | 54.12 | 387,845 | +1.33(+2.52%) |