Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.80 | 52.10 | 51.20 | 51.41 | 3,112,751 | -0.57(-1.10%) |
Apr 29, 2015 | 51.06 | 52.58 | 50.77 | 51.98 | 4,015,550 | +0.57(+1.11%) |
Apr 28, 2015 | 51.00 | 51.49 | 50.90 | 51.41 | 3,212,454 | +0.19(+0.37%) |
Apr 27, 2015 | 50.25 | 51.28 | 50.03 | 51.22 | 3,064,304 | +1.09(+2.17%) |
Apr 24, 2015 | 50.36 | 50.66 | 49.66 | 50.14 | 2,286,407 | -0.37(-0.73%) |
Apr 23, 2015 | 48.87 | 50.81 | 48.85 | 50.50 | 3,680,684 | +1.69(+3.46%) |
Apr 22, 2015 | 48.80 | 48.89 | 48.23 | 48.81 | 2,216,607 | -0.03(-0.06%) |
Apr 21, 2015 | 49.48 | 49.78 | 48.57 | 48.84 | 2,998,356 | -0.72(-1.45%) |
Apr 20, 2015 | 49.19 | 49.72 | 49.19 | 49.56 | 2,184,488 | +0.58(+1.19%) |
Apr 17, 2015 | 49.27 | 49.46 | 48.70 | 48.97 | 2,282,988 | -0.79(-1.58%) |
Apr 16, 2015 | 50.05 | 50.38 | 49.66 | 49.76 | 2,527,660 | -0.48(-0.95%) |
Apr 15, 2015 | 48.55 | 50.40 | 48.36 | 50.24 | 3,887,044 | +2.09(+4.34%) |
Apr 14, 2015 | 47.32 | 48.29 | 47.28 | 48.15 | 2,391,765 | +0.69(+1.46%) |
Apr 13, 2015 | 47.12 | 47.87 | 46.89 | 47.45 | 2,038,713 | +0.33(+0.71%) |
Apr 10, 2015 | 48.20 | 48.21 | 46.90 | 47.12 | 6,656,368 | -1.51(-3.10%) |
Apr 09, 2015 | 48.36 | 48.80 | 48.18 | 48.63 | 1,934,896 | +0.11(+0.22%) |
Apr 08, 2015 | 48.21 | 48.85 | 48.11 | 48.52 | 3,022,655 | +0.06(+0.13%) |
Apr 07, 2015 | 48.24 | 48.90 | 48.21 | 48.46 | 1,949,885 | -0.01(-0.03%) |
Apr 06, 2015 | 47.07 | 48.97 | 47.03 | 48.47 | 2,383,775 | +1.16(+2.45%) |
Apr 02, 2015 | 47.15 | 47.31 | 47.31 | 47.31 | 1,952,792 | +0.18(+0.37%) |
Apr 01, 2015 | 46.91 | 47.47 | 46.54 | 47.13 | 1,653,957 | +0.20(+0.43%) |
Mar 31, 2015 | 47.56 | 47.56 | 46.62 | 46.93 | 2,648,609 | -0.94(-1.96%) |
Mar 30, 2015 | 47.68 | 47.96 | 47.41 | 47.87 | 1,426,139 | +0.51(+1.08%) |
Mar 27, 2015 | 47.30 | 47.70 | 47.08 | 47.36 | 1,737,423 | +0.17(+0.36%) |
Mar 26, 2015 | 46.82 | 47.32 | 46.73 | 47.19 | 2,316,982 | +0.03(+0.07%) |
Mar 25, 2015 | 47.62 | 47.64 | 46.88 | 47.15 | 2,179,846 | -0.27(-0.57%) |
Mar 24, 2015 | 47.13 | 47.58 | 46.96 | 47.43 | 1,549,591 | +0.29(+0.60%) |
Mar 23, 2015 | 47.98 | 48.15 | 47.10 | 47.14 | 2,684,765 | -1.27(-2.62%) |
Mar 20, 2015 | 48.53 | 48.80 | 48.32 | 48.41 | 4,981,252 | +0.11(+0.22%) |
Mar 19, 2015 | 48.52 | 48.64 | 47.90 | 48.30 | 1,886,223 | -0.65(-1.33%) |
Mar 18, 2015 | 46.92 | 49.12 | 46.65 | 48.95 | 3,120,847 | +1.86(+3.95%) |
Mar 17, 2015 | 48.24 | 48.24 | 46.74 | 47.09 | 3,590,159 | -1.36(-2.82%) |
Mar 16, 2015 | 48.49 | 48.66 | 48.19 | 48.46 | 2,615,337 | +0.08(+0.17%) |
Mar 13, 2015 | 48.68 | 48.70 | 47.85 | 48.38 | 2,189,704 | -0.46(-0.95%) |
Mar 12, 2015 | 48.15 | 48.93 | 48.07 | 48.84 | 1,926,133 | +0.98(+2.06%) |
Mar 11, 2015 | 47.77 | 47.96 | 47.43 | 47.85 | 1,718,440 | +0.21(+0.44%) |
Mar 10, 2015 | 48.27 | 48.27 | 47.64 | 47.64 | 1,904,636 | -1.05(-2.15%) |
Mar 09, 2015 | 48.16 | 48.85 | 48.16 | 48.69 | 1,703,345 | +0.68(+1.41%) |
Mar 06, 2015 | 48.64 | 48.97 | 47.86 | 48.01 | 1,927,045 | -1.19(-2.42%) |
Mar 05, 2015 | 48.64 | 49.22 | 48.40 | 49.20 | 2,594,205 | +0.56(+1.16%) |
Mar 04, 2015 | 48.76 | 48.97 | 48.17 | 48.64 | 1,701,879 | -0.34(-0.69%) |
Mar 03, 2015 | 48.89 | 49.43 | 48.54 | 48.97 | 2,400,605 | -0.19(-0.39%) |
Mar 02, 2015 | 48.92 | 49.35 | 48.21 | 49.16 | 2,166,573 | +0.24(+0.50%) |
Feb 27, 2015 | 49.19 | 49.61 | 48.85 | 48.92 | 1,939,810 | -0.32(-0.65%) |
Feb 26, 2015 | 49.76 | 49.99 | 49.06 | 49.24 | 1,993,965 | -0.62(-1.24%) |
Feb 25, 2015 | 49.97 | 50.20 | 49.56 | 49.86 | 1,310,570 | -0.16(-0.31%) |
Feb 24, 2015 | 49.72 | 50.20 | 49.59 | 50.01 | 1,368,148 | +0.23(+0.46%) |
Feb 23, 2015 | 50.03 | 50.26 | 49.47 | 49.78 | 1,473,963 | -0.53(-1.05%) |
Feb 20, 2015 | 49.92 | 50.42 | 49.09 | 50.31 | 2,021,711 | +0.13(+0.27%) |
Feb 19, 2015 | 49.55 | 50.24 | 49.29 | 50.18 | 2,894,456 | +0.30(+0.61%) |
Feb 18, 2015 | 50.07 | 50.34 | 49.58 | 49.87 | 3,017,516 | -0.30(-0.59%) |
Feb 17, 2015 | 50.05 | 50.24 | 49.35 | 50.17 | 2,241,019 | -0.08(-0.16%) |
Feb 13, 2015 | 49.54 | 50.25 | 50.25 | 50.25 | 3,167,438 | +0.76(+1.54%) |
Feb 12, 2015 | 49.01 | 49.55 | 48.78 | 49.49 | 1,649,354 | +0.81(+1.66%) |
Feb 11, 2015 | 48.70 | 48.92 | 48.12 | 48.68 | 1,404,715 | -0.24(-0.50%) |
Feb 10, 2015 | 49.45 | 49.57 | 48.46 | 48.92 | 1,687,827 | -0.40(-0.81%) |
Feb 09, 2015 | 48.60 | 49.41 | 48.54 | 49.32 | 2,559,771 | +0.62(+1.28%) |
Feb 06, 2015 | 49.09 | 49.34 | 48.55 | 48.70 | 2,031,623 | -0.42(-0.85%) |
Feb 05, 2015 | 49.19 | 49.33 | 48.78 | 49.12 | 2,028,756 | +0.32(+0.65%) |
Feb 04, 2015 | 49.41 | 49.56 | 48.65 | 48.80 | 3,142,997 | -1.06(-2.13%) |
Feb 03, 2015 | 50.38 | 50.45 | 49.57 | 49.86 | 5,841,659 | +0.98(+2.00%) |
Feb 02, 2015 | 46.95 | 48.96 | 46.00 | 48.88 | 5,803,936 | +1.58(+3.34%) |
Jan 30, 2015 | 46.83 | 47.45 | 46.42 | 47.30 | 5,796,458 | -0.07(-0.14%) |
Jan 29, 2015 | 46.27 | 47.59 | 46.00 | 47.37 | 3,778,730 | +1.04(+2.24%) |
Jan 28, 2015 | 47.85 | 47.85 | 46.18 | 46.33 | 3,364,238 | -1.38(-2.90%) |
Jan 27, 2015 | 46.97 | 48.30 | 46.13 | 47.71 | 4,353,021 | -0.21(-0.44%) |
Jan 26, 2015 | 47.29 | 48.31 | 47.26 | 47.92 | 3,135,715 | +0.81(+1.72%) |
Jan 23, 2015 | 48.18 | 48.49 | 47.06 | 47.11 | 3,027,222 | -1.54(-3.16%) |
Jan 22, 2015 | 47.64 | 48.69 | 47.64 | 48.65 | 2,791,515 | +0.23(+0.47%) |
Jan 21, 2015 | 47.09 | 48.54 | 47.09 | 48.42 | 3,533,883 | +1.06(+2.24%) |
Jan 20, 2015 | 47.24 | 47.51 | 46.78 | 47.36 | 2,739,846 | +0.38(+0.80%) |
Jan 16, 2015 | 46.29 | 47.12 | 46.02 | 46.98 | 4,064,828 | +0.66(+1.43%) |
Jan 15, 2015 | 46.45 | 47.39 | 46.26 | 46.32 | 3,424,357 | -0.13(-0.28%) |
Jan 14, 2015 | 46.04 | 46.66 | 45.77 | 46.45 | 3,486,049 | -0.25(-0.53%) |
Jan 13, 2015 | 46.74 | 47.25 | 46.00 | 46.70 | 3,332,931 | +0.28(+0.60%) |
Jan 12, 2015 | 47.16 | 47.21 | 45.79 | 46.42 | 2,751,547 | -0.61(-1.29%) |
Jan 09, 2015 | 48.03 | 48.16 | 46.99 | 47.03 | 2,865,441 | -1.01(-2.09%) |
Jan 08, 2015 | 47.60 | 48.07 | 47.16 | 48.03 | 2,441,619 | +0.96(+2.04%) |
Jan 07, 2015 | 47.27 | 47.49 | 46.53 | 47.08 | 3,580,567 | +0.38(+0.82%) |
Jan 06, 2015 | 47.08 | 47.16 | 46.15 | 46.69 | 3,745,335 | -0.22(-0.47%) |
Jan 05, 2015 | 47.97 | 49.09 | 46.68 | 46.91 | 6,075,585 | -1.70(-3.49%) |
Jan 02, 2015 | 48.72 | 49.07 | 47.99 | 48.61 | 2,512,655 | +0.18(+0.36%) |
Dec 31, 2014 | 49.70 | 48.43 | 48.43 | 48.43 | 2,279,844 | -1.18(-2.38%) |
Dec 30, 2014 | 49.39 | 49.80 | 49.16 | 49.62 | 2,127,519 | +0.15(+0.30%) |
Dec 29, 2014 | 49.86 | 49.94 | 49.26 | 49.47 | 2,283,530 | -0.39(-0.79%) |
Dec 26, 2014 | 50.11 | 50.49 | 49.82 | 49.86 | 1,878,160 | -0.25(-0.50%) |
Dec 24, 2014 | 50.44 | 50.11 | 50.11 | 50.11 | 1,256,757 | -0.19(-0.38%) |
Dec 23, 2014 | 49.93 | 50.70 | 49.89 | 50.30 | 2,072,036 | +0.45(+0.91%) |
Dec 22, 2014 | 49.74 | 49.93 | 49.29 | 49.84 | 2,574,699 | +0.09(+0.18%) |
Dec 19, 2014 | 49.06 | 49.88 | 48.93 | 49.76 | 4,462,067 | +1.05(+2.15%) |
Dec 18, 2014 | 49.07 | 49.55 | 48.30 | 48.71 | 4,872,174 | +0.58(+1.21%) |
Dec 17, 2014 | 46.55 | 48.32 | 46.34 | 48.13 | 5,397,212 | +1.67(+3.61%) |
Dec 16, 2014 | 45.70 | 48.37 | 45.70 | 46.45 | 6,708,710 | +0.70(+1.52%) |
Dec 15, 2014 | 46.19 | 46.22 | 45.33 | 45.76 | 5,810,189 | -0.04(-0.09%) |
Dec 12, 2014 | 46.92 | 46.97 | 45.79 | 45.80 | 4,557,738 | -1.57(-3.32%) |
Dec 11, 2014 | 48.35 | 48.35 | 47.31 | 47.37 | 4,162,279 | -0.75(-1.56%) |
Dec 10, 2014 | 49.13 | 49.20 | 47.56 | 48.12 | 6,774,791 | -1.56(-3.14%) |
Dec 09, 2014 | 48.88 | 49.81 | 48.79 | 49.68 | 3,342,921 | -0.13(-0.26%) |
Dec 08, 2014 | 50.30 | 51.48 | 49.66 | 49.81 | 3,591,171 | -1.32(-2.58%) |
Dec 05, 2014 | 50.96 | 51.48 | 50.47 | 51.13 | 2,998,429 | -0.16(-0.30%) |
Dec 04, 2014 | 51.72 | 51.79 | 51.08 | 51.28 | 2,803,103 | -0.67(-1.29%) |
Dec 03, 2014 | 51.92 | 52.34 | 51.81 | 51.95 | 4,476,570 | +0.15(+0.29%) |
Dec 02, 2014 | 49.80 | 52.11 | 49.80 | 51.80 | 5,703,292 | +1.13(+2.24%) |
Dec 01, 2014 | 50.61 | 50.97 | 49.52 | 50.67 | 5,697,385 | -1.32(-2.55%) |
Nov 28, 2014 | 53.40 | 53.69 | 51.48 | 51.99 | 5,054,013 | -2.78(-5.08%) |
Nov 26, 2014 | 55.73 | 54.77 | 54.77 | 54.77 | 2,337,892 | -1.11(-1.99%) |
Nov 25, 2014 | 55.92 | 56.42 | 55.54 | 55.89 | 3,110,799 | +0.03(+0.05%) |
Nov 24, 2014 | 55.71 | 56.04 | 55.30 | 55.86 | 2,021,729 | +0.28(+0.51%) |
Nov 21, 2014 | 55.81 | 56.11 | 55.38 | 55.58 | 2,887,123 | +0.54(+0.98%) |
Nov 20, 2014 | 54.04 | 55.32 | 53.87 | 55.04 | 1,850,605 | +0.81(+1.50%) |
Nov 19, 2014 | 54.13 | 54.30 | 53.81 | 54.23 | 1,197,493 | -0.01(-0.02%) |
Nov 18, 2014 | 54.26 | 54.70 | 54.12 | 54.24 | 1,750,190 | -0.11(-0.20%) |
Nov 17, 2014 | 53.94 | 54.50 | 53.69 | 54.35 | 1,741,243 | +0.44(+0.82%) |
Nov 14, 2014 | 53.78 | 54.28 | 53.76 | 53.91 | 1,942,725 | -0.03(-0.05%) |
Nov 13, 2014 | 54.50 | 54.52 | 53.48 | 53.93 | 3,504,913 | -0.56(-1.04%) |
Nov 12, 2014 | 54.02 | 54.71 | 53.97 | 54.50 | 1,599,037 | +0.23(+0.42%) |
Nov 11, 2014 | 54.67 | 54.77 | 53.89 | 54.27 | 2,006,441 | -0.43(-0.79%) |
Nov 10, 2014 | 54.83 | 54.93 | 54.35 | 54.70 | 1,775,329 | -0.09(-0.17%) |
Nov 07, 2014 | 54.54 | 54.94 | 54.28 | 54.79 | 1,995,063 | +0.38(+0.69%) |
Nov 06, 2014 | 54.60 | 54.88 | 53.98 | 54.42 | 3,511,810 | -0.19(-0.34%) |
Nov 05, 2014 | 53.98 | 54.73 | 53.19 | 54.60 | 5,539,012 | +1.45(+2.73%) |
Nov 04, 2014 | 53.99 | 54.11 | 52.94 | 53.15 | 13,438,814 | -0.46(-0.86%) |
Nov 03, 2014 | 53.46 | 54.31 | 53.20 | 53.62 | 3,642,176 | +0.23(+0.43%) |
Oct 31, 2014 | 54.17 | 54.27 | 53.07 | 53.39 | 3,544,008 | +0.00(+0.00%) |
Oct 30, 2014 | 52.80 | 53.70 | 52.62 | 53.39 | 1,380,799 | +0.32(+0.60%) |
Oct 29, 2014 | 53.55 | 53.70 | 52.53 | 53.07 | 2,050,769 | -0.36(-0.68%) |
Oct 28, 2014 | 52.17 | 53.47 | 52.17 | 53.44 | 1,937,391 | +1.30(+2.49%) |
Oct 27, 2014 | 52.65 | 53.15 | 53.15 | 52.14 | 2,660,882 | -1.01(-1.91%) |
Oct 24, 2014 | 52.60 | 53.21 | 52.39 | 53.15 | 1,643,204 | +0.49(+0.93%) |
Oct 23, 2014 | 51.90 | 53.01 | 51.88 | 52.66 | 2,684,093 | +1.42(+2.77%) |
Oct 22, 2014 | 51.61 | 52.21 | 51.20 | 51.24 | 3,064,248 | -0.26(-0.51%) |
Oct 21, 2014 | 50.71 | 51.57 | 50.57 | 51.51 | 2,353,371 | +1.38(+2.75%) |
Oct 20, 2014 | 50.11 | 50.27 | 49.71 | 50.13 | 2,119,911 | +0.05(+0.11%) |
Oct 17, 2014 | 50.05 | 50.61 | 49.71 | 50.08 | 4,121,694 | +0.72(+1.46%) |
Oct 16, 2014 | 48.43 | 49.75 | 47.56 | 49.36 | 4,768,715 | +0.93(+1.91%) |
Oct 15, 2014 | 47.82 | 48.63 | 47.04 | 48.43 | 3,330,994 | +0.03(+0.06%) |
Oct 14, 2014 | 48.97 | 49.47 | 48.09 | 48.40 | 4,104,586 | -0.28(-0.57%) |
Oct 13, 2014 | 50.63 | 51.03 | 48.60 | 48.68 | 3,169,327 | -2.24(-4.40%) |
Oct 10, 2014 | 51.19 | 51.60 | 50.31 | 50.92 | 2,117,069 | -0.24(-0.47%) |
Oct 09, 2014 | 52.50 | 52.55 | 51.13 | 51.16 | 1,874,426 | -1.53(-2.90%) |
Oct 08, 2014 | 51.67 | 52.72 | 51.35 | 52.68 | 3,213,131 | +1.10(+2.12%) |
Oct 07, 2014 | 53.22 | 53.22 | 51.54 | 51.59 | 2,824,871 | -1.74(-3.26%) |
Oct 06, 2014 | 53.85 | 53.95 | 53.03 | 53.33 | 1,746,683 | -0.30(-0.55%) |
Oct 03, 2014 | 53.85 | 54.10 | 53.60 | 53.62 | 2,507,684 | +0.12(+0.23%) |
Oct 02, 2014 | 53.29 | 53.91 | 52.92 | 53.50 | 1,873,297 | +0.11(+0.21%) |
Oct 01, 2014 | 53.91 | 54.10 | 53.20 | 53.39 | 2,593,890 | -0.60(-1.11%) |
Sep 30, 2014 | 54.65 | 54.85 | 53.93 | 53.99 | 1,493,915 | -0.67(-1.22%) |
Sep 29, 2014 | 54.24 | 54.80 | 53.99 | 54.65 | 1,371,877 | -0.13(-0.23%) |
Sep 26, 2014 | 54.27 | 54.94 | 54.07 | 54.78 | 1,327,427 | +0.56(+1.04%) |
Sep 25, 2014 | 54.77 | 54.79 | 54.22 | 54.22 | 1,593,017 | -0.85(-1.55%) |
Sep 24, 2014 | 55.00 | 55.34 | 54.40 | 55.07 | 2,600,856 | -0.29(-0.52%) |
Sep 23, 2014 | 56.39 | 56.39 | 55.08 | 55.36 | 2,942,790 | -1.10(-1.94%) |
Sep 22, 2014 | 57.15 | 57.27 | 56.24 | 56.45 | 1,078,757 | -0.89(-1.56%) |
Sep 19, 2014 | 57.75 | 57.88 | 57.16 | 57.35 | 1,262,018 | -0.05(-0.08%) |
Sep 18, 2014 | 57.13 | 57.55 | 56.98 | 57.39 | 794,209 | +0.46(+0.80%) |
Sep 17, 2014 | 57.53 | 57.78 | 56.88 | 56.94 | 1,338,924 | -0.37(-0.64%) |
Sep 16, 2014 | 57.10 | 57.56 | 56.66 | 57.31 | 926,108 | +0.15(+0.27%) |
Sep 15, 2014 | 57.43 | 57.62 | 57.04 | 57.15 | 1,446,857 | -0.50(-0.86%) |
Sep 12, 2014 | 58.51 | 58.51 | 57.53 | 57.65 | 1,111,571 | -0.84(-1.44%) |
Sep 11, 2014 | 58.09 | 58.56 | 58.05 | 58.49 | 1,151,998 | +0.25(+0.43%) |
Sep 10, 2014 | 58.43 | 58.61 | 58.00 | 58.24 | 1,260,680 | -0.07(-0.12%) |
Sep 09, 2014 | 58.60 | 58.73 | 58.22 | 58.31 | 1,311,800 | -0.38(-0.65%) |
Sep 08, 2014 | 59.04 | 59.22 | 58.57 | 58.69 | 1,229,916 | -0.55(-0.93%) |
Sep 05, 2014 | 59.05 | 59.28 | 58.64 | 59.24 | 1,060,617 | +0.03(+0.06%) |
Sep 04, 2014 | 59.32 | 60.08 | 59.09 | 59.21 | 975,852 | -0.10(-0.17%) |
Sep 03, 2014 | 59.53 | 59.56 | 59.15 | 59.31 | 1,404,756 | +0.09(+0.15%) |
Sep 02, 2014 | 59.25 | 59.69 | 59.03 | 59.22 | 899,343 | +0.17(+0.28%) |
Aug 29, 2014 | 59.29 | 59.05 | 59.05 | 59.05 | 875,964 | -0.15(-0.26%) |
Aug 28, 2014 | 59.29 | 59.30 | 58.84 | 59.21 | 572,692 | -0.27(-0.45%) |
Aug 27, 2014 | 59.53 | 59.76 | 59.22 | 59.48 | 967,219 | -0.15(-0.25%) |
Aug 26, 2014 | 60.02 | 60.25 | 59.59 | 59.63 | 442,808 | -0.41(-0.68%) |
Aug 25, 2014 | 59.83 | 60.41 | 59.59 | 60.03 | 804,970 | +0.57(+0.96%) |
Aug 22, 2014 | 60.16 | 60.16 | 59.18 | 59.46 | 876,834 | -0.48(-0.80%) |
Aug 21, 2014 | 60.65 | 60.65 | 59.89 | 59.95 | 1,085,156 | -0.44(-0.73%) |
Aug 20, 2014 | 59.85 | 60.60 | 59.75 | 60.39 | 1,046,353 | +0.54(+0.89%) |
Aug 19, 2014 | 59.63 | 59.97 | 59.43 | 59.85 | 1,082,518 | +0.35(+0.58%) |
Aug 18, 2014 | 58.87 | 59.50 | 58.79 | 59.50 | 821,385 | +1.04(+1.79%) |
Aug 15, 2014 | 59.01 | 59.01 | 58.07 | 58.46 | 736,786 | -0.25(-0.43%) |
Aug 14, 2014 | 58.41 | 58.76 | 58.31 | 58.72 | 620,540 | +0.35(+0.60%) |
Aug 13, 2014 | 57.88 | 58.68 | 57.88 | 58.37 | 929,886 | +0.62(+1.08%) |
Aug 12, 2014 | 57.35 | 58.06 | 57.34 | 57.75 | 999,140 | +0.17(+0.29%) |
Aug 11, 2014 | 57.64 | 57.95 | 57.36 | 57.58 | 784,175 | +0.31(+0.55%) |
Aug 08, 2014 | 56.67 | 57.31 | 56.27 | 57.26 | 1,448,763 | +0.90(+1.59%) |
Aug 07, 2014 | 56.82 | 57.06 | 56.24 | 56.37 | 990,552 | -0.07(-0.13%) |
Aug 06, 2014 | 56.44 | 56.82 | 56.21 | 56.44 | 1,344,764 | -0.43(-0.76%) |
Aug 05, 2014 | 57.50 | 57.62 | 56.69 | 56.88 | 1,551,281 | -0.79(-1.37%) |
Aug 04, 2014 | 57.14 | 57.86 | 56.86 | 57.66 | 1,395,100 | +0.78(+1.38%) |
Aug 01, 2014 | 56.92 | 57.21 | 56.40 | 56.88 | 1,560,647 | -0.50(-0.86%) |
Jul 31, 2014 | 57.90 | 58.49 | 57.37 | 57.38 | 2,036,971 | -1.01(-1.73%) |
Jul 30, 2014 | 58.32 | 58.68 | 57.86 | 58.39 | 1,524,654 | +0.19(+0.33%) |
Jul 29, 2014 | 58.64 | 59.20 | 58.16 | 58.19 | 1,239,273 | -0.76(-1.28%) |
Jul 28, 2014 | 59.08 | 59.10 | 58.47 | 58.95 | 1,211,509 | -0.30(-0.51%) |
Jul 25, 2014 | 59.21 | 59.50 | 59.08 | 59.25 | 1,325,317 | -0.17(-0.29%) |
Jul 24, 2014 | 60.10 | 60.27 | 59.32 | 59.42 | 1,700,227 | -0.50(-0.84%) |
Jul 23, 2014 | 60.29 | 60.45 | 59.87 | 59.93 | 932,581 | -0.33(-0.56%) |
Jul 22, 2014 | 60.23 | 60.58 | 60.14 | 60.26 | 1,613,597 | +0.35(+0.59%) |
Jul 21, 2014 | 59.34 | 60.10 | 59.17 | 59.91 | 1,451,505 | +0.55(+0.92%) |
Jul 18, 2014 | 58.53 | 59.44 | 58.31 | 59.36 | 1,742,719 | +1.06(+1.81%) |
Jul 17, 2014 | 58.72 | 59.20 | 57.87 | 58.30 | 2,428,192 | -1.20(-2.02%) |
Jul 16, 2014 | 59.23 | 59.75 | 58.94 | 59.50 | 2,167,172 | +0.55(+0.93%) |
Jul 15, 2014 | 59.51 | 59.64 | 58.86 | 58.96 | 1,927,934 | -0.56(-0.93%) |
Jul 14, 2014 | 60.01 | 60.01 | 59.40 | 59.51 | 1,260,237 | +0.14(+0.24%) |
Jul 11, 2014 | 59.25 | 59.67 | 58.92 | 59.37 | 1,332,339 | +0.19(+0.33%) |
Jul 10, 2014 | 59.26 | 59.30 | 58.70 | 59.18 | 2,061,235 | -0.76(-1.26%) |
Jul 09, 2014 | 60.20 | 60.29 | 59.76 | 59.93 | 832,005 | +0.01(+0.02%) |
Jul 08, 2014 | 60.19 | 60.33 | 59.77 | 59.92 | 965,427 | -0.27(-0.46%) |
Jul 07, 2014 | 60.81 | 60.88 | 60.05 | 60.19 | 1,196,167 | -0.74(-1.21%) |
Jul 03, 2014 | 60.80 | 60.93 | 60.93 | 60.93 | 758,695 | +0.31(+0.51%) |
Jul 02, 2014 | 60.66 | 60.83 | 60.37 | 60.62 | 848,035 | -0.25(-0.42%) |
Jul 01, 2014 | 60.91 | 61.44 | 60.83 | 60.88 | 1,132,144 | +0.03(+0.04%) |
Jun 30, 2014 | 60.25 | 61.13 | 59.92 | 60.85 | 1,638,463 | +0.72(+1.20%) |
Jun 27, 2014 | 59.87 | 60.20 | 59.66 | 60.13 | 858,386 | +0.17(+0.28%) |
Jun 26, 2014 | 60.14 | 60.29 | 59.37 | 59.96 | 691,411 | -0.10(-0.17%) |
Jun 25, 2014 | 59.77 | 60.26 | 59.61 | 60.06 | 686,411 | +0.23(+0.39%) |
Jun 24, 2014 | 60.21 | 60.55 | 59.81 | 59.83 | 943,915 | -0.39(-0.64%) |
Jun 23, 2014 | 60.68 | 60.70 | 60.05 | 60.21 | 848,286 | -0.47(-0.78%) |
Jun 20, 2014 | 60.69 | 60.82 | 60.22 | 60.69 | 1,621,228 | +0.16(+0.27%) |
Jun 19, 2014 | 60.11 | 60.64 | 59.79 | 60.53 | 1,025,659 | +0.38(+0.63%) |
Jun 18, 2014 | 59.81 | 60.25 | 59.24 | 60.15 | 979,680 | +0.33(+0.55%) |
Jun 17, 2014 | 59.50 | 60.05 | 59.32 | 59.82 | 928,858 | +0.17(+0.29%) |
Jun 16, 2014 | 59.45 | 59.73 | 59.29 | 59.65 | 1,202,828 | +0.00(+0.00%) |
Jun 13, 2014 | 59.44 | 59.94 | 59.26 | 59.65 | 1,218,868 | +0.23(+0.38%) |
Jun 12, 2014 | 59.47 | 59.55 | 58.90 | 59.42 | 1,911,807 | -0.17(-0.28%) |
Jun 11, 2014 | 59.28 | 59.67 | 59.07 | 59.59 | 938,782 | +0.01(+0.01%) |
Jun 10, 2014 | 59.32 | 59.59 | 58.81 | 59.58 | 1,592,445 | +0.50(+0.85%) |
Jun 06, 2014 | 58.71 | 59.38 | 58.70 | 59.08 | 1,353,118 | +0.24(+0.41%) |
Jun 05, 2014 | 58.17 | 58.92 | 57.93 | 58.84 | 770,901 | +0.76(+1.30%) |
Jun 04, 2014 | 57.98 | 58.35 | 57.84 | 58.08 | 578,151 | +0.00(+0.00%) |
Jun 03, 2014 | 58.37 | 58.46 | 57.93 | 58.08 | 862,128 | -0.50(-0.85%) |
Jun 02, 2014 | 58.41 | 58.76 | 57.94 | 58.57 | 580,125 | +0.25(+0.42%) |
May 30, 2014 | 58.23 | 58.38 | 57.93 | 58.33 | 863,675 | +0.00(+0.00%) |
May 29, 2014 | 58.23 | 58.41 | 57.77 | 58.33 | 656,987 | +0.25(+0.44%) |
May 28, 2014 | 58.26 | 58.66 | 58.05 | 58.07 | 667,191 | -0.20(-0.34%) |
May 27, 2014 | 58.16 | 58.72 | 58.04 | 58.27 | 896,671 | +0.31(+0.53%) |
May 23, 2014 | 57.42 | 57.96 | 57.96 | 57.96 | 772,620 | +0.54(+0.94%) |
May 22, 2014 | 57.30 | 57.80 | 57.24 | 57.42 | 546,575 | +0.05(+0.09%) |
May 21, 2014 | 56.88 | 57.46 | 56.84 | 57.37 | 812,434 | +0.70(+1.23%) |
May 20, 2014 | 57.66 | 57.66 | 56.41 | 56.67 | 1,228,529 | -1.09(-1.88%) |
May 19, 2014 | 57.29 | 58.10 | 57.22 | 57.76 | 1,155,288 | +0.19(+0.34%) |
May 16, 2014 | 57.10 | 57.68 | 57.01 | 57.56 | 1,579,001 | +0.43(+0.75%) |
May 15, 2014 | 57.28 | 57.47 | 56.53 | 57.14 | 1,266,969 | -0.41(-0.71%) |
May 14, 2014 | 57.69 | 57.88 | 57.43 | 57.54 | 1,155,246 | -0.13(-0.23%) |
May 13, 2014 | 58.11 | 58.12 | 57.58 | 57.68 | 1,205,610 | -0.43(-0.75%) |
May 12, 2014 | 56.91 | 58.22 | 56.91 | 58.11 | 1,107,394 | +1.31(+2.31%) |
May 09, 2014 | 57.10 | 57.25 | 56.24 | 56.80 | 1,360,832 | -0.43(-0.74%) |
May 08, 2014 | 57.22 | 57.98 | 56.94 | 57.22 | 790,291 | -0.04(-0.07%) |
May 07, 2014 | 57.10 | 57.30 | 56.57 | 57.26 | 1,200,593 | +0.49(+0.87%) |
May 06, 2014 | 57.07 | 57.46 | 56.72 | 56.77 | 1,042,965 | -0.43(-0.75%) |
May 05, 2014 | 56.96 | 57.29 | 56.66 | 57.20 | 1,023,898 | -0.02(-0.03%) |
May 02, 2014 | 57.30 | 57.66 | 57.12 | 57.22 | 1,116,665 | -0.09(-0.15%) |