Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.65 | 55.96 | 54.83 | 55.07 | 254,666 | -0.75(-1.35%) |
Apr 29, 2015 | 54.83 | 56.52 | 54.83 | 55.82 | 292,990 | +0.17(+0.30%) |
Apr 28, 2015 | 55.58 | 55.98 | 55.18 | 55.66 | 476,207 | +0.21(+0.38%) |
Apr 27, 2015 | 55.66 | 55.99 | 55.14 | 55.44 | 265,542 | -0.11(-0.21%) |
Apr 24, 2015 | 55.78 | 55.91 | 54.03 | 55.56 | 287,092 | -0.54(-0.96%) |
Apr 23, 2015 | 55.88 | 57.11 | 54.04 | 56.10 | 268,401 | -0.32(-0.56%) |
Apr 22, 2015 | 56.50 | 56.82 | 55.81 | 56.42 | 151,768 | -0.19(-0.34%) |
Apr 21, 2015 | 56.90 | 57.01 | 56.00 | 56.61 | 230,884 | -0.13(-0.23%) |
Apr 20, 2015 | 56.28 | 57.34 | 55.92 | 56.74 | 177,047 | +0.54(+0.96%) |
Apr 17, 2015 | 57.24 | 57.24 | 56.07 | 56.20 | 206,906 | -1.55(-2.68%) |
Apr 16, 2015 | 57.85 | 58.05 | 57.02 | 57.75 | 134,525 | -0.31(-0.53%) |
Apr 15, 2015 | 56.82 | 58.10 | 56.34 | 58.06 | 222,323 | +1.48(+2.62%) |
Apr 14, 2015 | 57.01 | 57.14 | 55.96 | 56.58 | 135,104 | -0.44(-0.78%) |
Apr 13, 2015 | 56.24 | 57.21 | 56.05 | 57.02 | 181,900 | +0.79(+1.40%) |
Apr 10, 2015 | 56.51 | 56.55 | 55.78 | 56.23 | 111,909 | -0.05(-0.09%) |
Apr 09, 2015 | 56.30 | 56.50 | 55.46 | 56.28 | 126,270 | -0.12(-0.22%) |
Apr 08, 2015 | 56.12 | 56.55 | 55.52 | 56.41 | 173,853 | +0.23(+0.40%) |
Apr 07, 2015 | 55.68 | 56.37 | 55.20 | 56.18 | 127,257 | +0.42(+0.75%) |
Apr 06, 2015 | 55.38 | 56.11 | 54.45 | 55.76 | 183,556 | -0.27(-0.47%) |
Apr 02, 2015 | 55.97 | 56.03 | 56.03 | 56.03 | 136,787 | +0.15(+0.27%) |
Apr 01, 2015 | 55.66 | 55.93 | 54.82 | 55.88 | 301,180 | +0.17(+0.30%) |
Mar 31, 2015 | 55.68 | 55.96 | 55.21 | 55.71 | 175,484 | -0.17(-0.30%) |
Mar 30, 2015 | 55.03 | 56.22 | 55.03 | 55.88 | 142,320 | +1.09(+1.98%) |
Mar 27, 2015 | 55.02 | 55.11 | 54.17 | 54.79 | 175,654 | -0.19(-0.35%) |
Mar 26, 2015 | 54.22 | 55.00 | 53.70 | 54.98 | 186,206 | +0.61(+1.12%) |
Mar 25, 2015 | 55.65 | 55.65 | 54.30 | 54.38 | 162,645 | -1.26(-2.26%) |
Mar 24, 2015 | 56.04 | 56.04 | 55.20 | 55.64 | 179,377 | -0.26(-0.47%) |
Mar 23, 2015 | 55.84 | 56.35 | 55.17 | 55.90 | 232,447 | -0.24(-0.42%) |
Mar 20, 2015 | 55.27 | 56.29 | 54.91 | 56.14 | 281,219 | +1.05(+1.90%) |
Mar 19, 2015 | 55.46 | 55.60 | 54.31 | 55.09 | 131,166 | -0.37(-0.67%) |
Mar 18, 2015 | 56.15 | 56.56 | 54.98 | 55.46 | 210,668 | -0.69(-1.22%) |
Mar 17, 2015 | 55.96 | 56.27 | 55.44 | 56.15 | 269,924 | +0.02(+0.03%) |
Mar 16, 2015 | 56.61 | 56.89 | 56.01 | 56.13 | 273,445 | -0.26(-0.47%) |
Mar 13, 2015 | 56.79 | 56.87 | 55.38 | 56.39 | 320,714 | -0.45(-0.79%) |
Mar 12, 2015 | 56.17 | 57.00 | 55.58 | 56.84 | 390,679 | +1.24(+2.23%) |
Mar 11, 2015 | 55.28 | 55.71 | 55.07 | 55.60 | 299,352 | +0.31(+0.56%) |
Mar 10, 2015 | 56.20 | 56.20 | 55.23 | 55.29 | 229,820 | -1.52(-2.68%) |
Mar 09, 2015 | 56.19 | 57.14 | 55.66 | 56.81 | 447,197 | +0.57(+1.02%) |
Mar 06, 2015 | 55.90 | 57.13 | 55.48 | 56.24 | 322,330 | +0.38(+0.68%) |
Mar 05, 2015 | 55.24 | 56.14 | 54.47 | 55.86 | 237,465 | +0.36(+0.65%) |
Mar 04, 2015 | 54.92 | 55.71 | 54.76 | 55.50 | 385,082 | +0.22(+0.40%) |
Mar 03, 2015 | 55.16 | 55.64 | 54.92 | 55.28 | 170,378 | -0.14(-0.25%) |
Mar 02, 2015 | 55.56 | 55.77 | 54.70 | 55.42 | 251,231 | -0.06(-0.11%) |
Feb 27, 2015 | 56.12 | 56.44 | 55.42 | 55.49 | 277,331 | -0.63(-1.13%) |
Feb 26, 2015 | 54.94 | 56.15 | 54.84 | 56.12 | 323,004 | +1.18(+2.14%) |
Feb 25, 2015 | 55.11 | 55.44 | 54.69 | 54.94 | 147,012 | -0.26(-0.48%) |
Feb 24, 2015 | 54.91 | 55.64 | 54.31 | 55.20 | 154,770 | +0.51(+0.93%) |
Feb 23, 2015 | 54.76 | 54.77 | 54.04 | 54.69 | 149,337 | -0.31(-0.56%) |
Feb 20, 2015 | 54.83 | 55.06 | 53.46 | 55.00 | 183,686 | +0.13(+0.24%) |
Feb 19, 2015 | 54.68 | 55.13 | 53.76 | 54.87 | 200,388 | +0.27(+0.50%) |
Feb 18, 2015 | 56.01 | 56.20 | 54.37 | 54.60 | 205,646 | -1.67(-2.97%) |
Feb 17, 2015 | 55.34 | 56.32 | 54.85 | 56.27 | 182,533 | +0.82(+1.47%) |
Feb 13, 2015 | 54.98 | 55.45 | 55.45 | 55.45 | 202,377 | +0.40(+0.72%) |
Feb 12, 2015 | 54.45 | 55.12 | 54.45 | 55.05 | 149,958 | +0.87(+1.61%) |
Feb 11, 2015 | 54.94 | 54.94 | 53.83 | 54.18 | 198,327 | -0.80(-1.45%) |
Feb 10, 2015 | 55.12 | 55.12 | 54.41 | 54.98 | 371,225 | +0.25(+0.45%) |
Feb 09, 2015 | 55.25 | 56.25 | 52.36 | 54.74 | 422,689 | -0.85(-1.53%) |
Feb 06, 2015 | 53.62 | 56.07 | 53.37 | 55.59 | 625,695 | +2.25(+4.22%) |
Feb 05, 2015 | 51.66 | 53.47 | 51.66 | 53.34 | 237,142 | +1.64(+3.16%) |
Feb 04, 2015 | 51.52 | 52.33 | 51.21 | 51.71 | 241,184 | -0.26(-0.51%) |
Feb 03, 2015 | 51.31 | 52.62 | 51.13 | 51.97 | 323,467 | +1.08(+2.12%) |
Feb 02, 2015 | 49.16 | 50.97 | 48.46 | 50.89 | 521,421 | +2.88(+6.01%) |
Jan 30, 2015 | 48.35 | 48.88 | 47.94 | 48.00 | 323,476 | -0.80(-1.64%) |
Jan 29, 2015 | 49.23 | 49.40 | 47.77 | 48.80 | 565,780 | +0.14(+0.29%) |
Jan 28, 2015 | 50.08 | 50.08 | 48.00 | 48.66 | 410,537 | -1.08(-2.17%) |
Jan 27, 2015 | 49.98 | 50.51 | 49.67 | 49.75 | 278,483 | -0.91(-1.80%) |
Jan 26, 2015 | 49.89 | 50.88 | 49.23 | 50.66 | 335,778 | +0.35(+0.70%) |
Jan 23, 2015 | 50.91 | 51.17 | 50.11 | 50.31 | 213,864 | -0.60(-1.17%) |
Jan 22, 2015 | 49.45 | 51.16 | 49.16 | 50.91 | 292,494 | +1.94(+3.97%) |
Jan 21, 2015 | 48.80 | 50.00 | 48.80 | 48.96 | 340,567 | +0.11(+0.23%) |
Jan 20, 2015 | 49.63 | 49.63 | 48.59 | 48.85 | 275,808 | -0.67(-1.35%) |
Jan 16, 2015 | 47.96 | 49.59 | 47.94 | 49.52 | 493,179 | +1.34(+2.79%) |
Jan 15, 2015 | 49.23 | 49.70 | 48.00 | 48.17 | 373,385 | -1.05(-2.14%) |
Jan 14, 2015 | 49.54 | 50.17 | 48.21 | 49.23 | 488,854 | -0.63(-1.27%) |
Jan 13, 2015 | 50.42 | 51.20 | 49.18 | 49.86 | 573,697 | -0.06(-0.12%) |
Jan 12, 2015 | 51.35 | 51.41 | 49.80 | 49.92 | 235,687 | -1.59(-3.09%) |
Jan 09, 2015 | 54.24 | 54.48 | 51.03 | 51.51 | 688,110 | -3.14(-5.74%) |
Jan 08, 2015 | 54.05 | 54.70 | 53.53 | 54.65 | 156,281 | +1.10(+2.05%) |
Jan 07, 2015 | 54.02 | 54.05 | 53.15 | 53.55 | 200,499 | +0.05(+0.10%) |
Jan 06, 2015 | 55.25 | 55.88 | 53.31 | 53.50 | 264,253 | -1.74(-3.15%) |
Jan 05, 2015 | 55.88 | 56.15 | 54.82 | 55.24 | 182,929 | -1.04(-1.84%) |
Jan 02, 2015 | 57.28 | 57.53 | 55.48 | 56.28 | 158,525 | -0.73(-1.28%) |
Dec 31, 2014 | 57.89 | 57.01 | 57.01 | 57.01 | 91,576 | -0.60(-1.04%) |
Dec 30, 2014 | 57.45 | 57.97 | 57.23 | 57.60 | 106,240 | +0.01(+0.02%) |
Dec 29, 2014 | 56.98 | 58.19 | 56.98 | 57.60 | 156,487 | +0.64(+1.13%) |
Dec 26, 2014 | 57.01 | 57.36 | 56.76 | 56.95 | 74,092 | +0.22(+0.39%) |
Dec 24, 2014 | 57.11 | 56.74 | 56.74 | 56.74 | 52,718 | -0.38(-0.67%) |
Dec 23, 2014 | 57.26 | 57.96 | 57.03 | 57.12 | 173,270 | +0.04(+0.08%) |
Dec 22, 2014 | 57.01 | 57.71 | 56.60 | 57.08 | 158,412 | +0.04(+0.08%) |
Dec 19, 2014 | 56.35 | 57.34 | 56.34 | 57.03 | 470,679 | +0.65(+1.15%) |
Dec 18, 2014 | 56.03 | 56.60 | 55.69 | 56.39 | 176,341 | +1.18(+2.14%) |
Dec 17, 2014 | 53.95 | 55.21 | 53.93 | 55.20 | 321,008 | +1.61(+3.00%) |
Dec 16, 2014 | 53.25 | 54.14 | 52.93 | 53.60 | 474,294 | +0.10(+0.18%) |
Dec 15, 2014 | 54.72 | 54.83 | 53.46 | 53.50 | 267,708 | -0.82(-1.51%) |
Dec 12, 2014 | 54.72 | 55.23 | 54.22 | 54.32 | 271,447 | -0.94(-1.71%) |
Dec 11, 2014 | 55.14 | 56.13 | 55.14 | 55.27 | 180,609 | +0.25(+0.46%) |
Dec 10, 2014 | 55.57 | 56.29 | 54.83 | 55.01 | 329,904 | -0.83(-1.49%) |
Dec 09, 2014 | 55.80 | 56.35 | 55.19 | 55.84 | 1,282,109 | -0.59(-1.05%) |
Dec 08, 2014 | 56.88 | 57.61 | 56.35 | 56.44 | 240,686 | -0.59(-1.03%) |
Dec 05, 2014 | 56.20 | 57.70 | 56.20 | 57.02 | 162,100 | +0.85(+1.51%) |
Dec 04, 2014 | 56.16 | 56.39 | 55.60 | 56.18 | 150,959 | +0.07(+0.12%) |
Dec 03, 2014 | 55.90 | 56.48 | 55.62 | 56.11 | 138,001 | +0.18(+0.33%) |
Dec 02, 2014 | 55.62 | 56.67 | 55.39 | 55.92 | 188,454 | +0.57(+1.03%) |
Dec 01, 2014 | 56.84 | 56.88 | 55.10 | 55.35 | 265,439 | -1.77(-3.09%) |
Nov 28, 2014 | 59.24 | 59.24 | 56.92 | 57.12 | 99,932 | -1.98(-3.34%) |
Nov 26, 2014 | 59.24 | 59.10 | 59.10 | 59.10 | 97,202 | +0.07(+0.12%) |
Nov 25, 2014 | 58.93 | 59.16 | 58.44 | 59.03 | 93,496 | +0.23(+0.39%) |
Nov 24, 2014 | 57.69 | 58.87 | 57.69 | 58.80 | 112,089 | +1.10(+1.91%) |
Nov 21, 2014 | 59.39 | 59.73 | 57.54 | 57.70 | 113,879 | -1.02(-1.74%) |
Nov 20, 2014 | 57.73 | 58.84 | 57.62 | 58.72 | 79,906 | +0.62(+1.07%) |
Nov 19, 2014 | 58.89 | 58.89 | 57.68 | 58.10 | 113,750 | -0.79(-1.34%) |
Nov 18, 2014 | 59.42 | 59.59 | 58.83 | 58.89 | 99,570 | -0.41(-0.69%) |
Nov 17, 2014 | 59.66 | 59.66 | 59.13 | 59.30 | 143,902 | -0.55(-0.92%) |
Nov 14, 2014 | 60.18 | 60.49 | 59.53 | 59.85 | 122,467 | -0.47(-0.78%) |
Nov 13, 2014 | 61.21 | 61.21 | 60.27 | 60.32 | 87,360 | -0.87(-1.43%) |
Nov 12, 2014 | 60.49 | 61.21 | 60.47 | 61.19 | 115,778 | +0.52(+0.86%) |
Nov 11, 2014 | 60.32 | 60.76 | 60.32 | 60.67 | 109,280 | +0.24(+0.39%) |
Nov 10, 2014 | 60.07 | 60.76 | 60.07 | 60.43 | 104,228 | +0.32(+0.54%) |
Nov 07, 2014 | 60.08 | 60.22 | 59.68 | 60.11 | 131,145 | +0.04(+0.06%) |
Nov 06, 2014 | 60.21 | 60.74 | 59.76 | 60.08 | 129,192 | -0.14(-0.23%) |
Nov 05, 2014 | 60.36 | 60.67 | 59.80 | 60.22 | 106,305 | +0.31(+0.53%) |
Nov 04, 2014 | 59.61 | 60.34 | 59.27 | 59.90 | 140,551 | -0.07(-0.12%) |
Nov 03, 2014 | 60.34 | 60.50 | 59.72 | 59.97 | 171,412 | -0.24(-0.41%) |
Oct 31, 2014 | 60.01 | 60.34 | 59.30 | 60.22 | 237,674 | +1.28(+2.17%) |
Oct 30, 2014 | 58.87 | 59.38 | 58.28 | 58.94 | 170,833 | -0.23(-0.38%) |
Oct 29, 2014 | 58.59 | 59.52 | 58.13 | 59.17 | 151,271 | +0.86(+1.47%) |
Oct 28, 2014 | 56.67 | 58.37 | 56.67 | 58.31 | 208,308 | +2.08(+3.70%) |
Oct 27, 2014 | 55.92 | 56.33 | 56.08 | 56.23 | 72,078 | +0.15(+0.27%) |
Oct 24, 2014 | 55.87 | 56.50 | 55.63 | 56.08 | 94,976 | +0.07(+0.12%) |
Oct 23, 2014 | 56.40 | 57.08 | 55.09 | 56.01 | 249,942 | +0.40(+0.72%) |
Oct 22, 2014 | 56.25 | 56.80 | 55.17 | 55.61 | 112,047 | -0.49(-0.87%) |
Oct 21, 2014 | 55.35 | 56.25 | 54.92 | 56.10 | 185,408 | +1.16(+2.12%) |
Oct 20, 2014 | 54.21 | 55.48 | 54.21 | 54.93 | 124,512 | +0.33(+0.61%) |
Oct 17, 2014 | 55.37 | 55.52 | 54.23 | 54.60 | 209,088 | -0.01(-0.02%) |
Oct 16, 2014 | 53.27 | 54.94 | 53.00 | 54.61 | 205,619 | +0.55(+1.02%) |
Oct 15, 2014 | 54.84 | 54.84 | 52.95 | 54.06 | 285,262 | -1.63(-2.92%) |
Oct 14, 2014 | 55.13 | 56.22 | 54.75 | 55.69 | 185,047 | +0.93(+1.69%) |
Oct 13, 2014 | 54.06 | 55.37 | 53.88 | 54.76 | 158,988 | +0.61(+1.13%) |
Oct 10, 2014 | 54.02 | 54.92 | 54.00 | 54.15 | 225,790 | -0.16(-0.29%) |
Oct 09, 2014 | 55.33 | 55.52 | 54.23 | 54.30 | 163,643 | -1.08(-1.96%) |
Oct 08, 2014 | 54.27 | 55.53 | 54.12 | 55.39 | 109,574 | +1.01(+1.85%) |
Oct 07, 2014 | 54.67 | 54.88 | 54.27 | 54.38 | 152,787 | -0.66(-1.21%) |
Oct 06, 2014 | 55.62 | 55.62 | 54.59 | 55.05 | 112,923 | -0.35(-0.63%) |
Oct 03, 2014 | 55.35 | 55.91 | 54.85 | 55.40 | 110,175 | +0.65(+1.18%) |
Oct 02, 2014 | 53.97 | 55.14 | 53.82 | 54.75 | 149,081 | +0.64(+1.18%) |
Oct 01, 2014 | 54.73 | 55.33 | 53.93 | 54.11 | 238,816 | -0.55(-1.01%) |
Sep 30, 2014 | 55.48 | 55.95 | 54.57 | 54.66 | 192,781 | -0.70(-1.26%) |
Sep 29, 2014 | 55.16 | 55.74 | 55.16 | 55.36 | 109,387 | -0.45(-0.80%) |
Sep 26, 2014 | 55.90 | 56.16 | 55.17 | 55.81 | 144,361 | +0.26(+0.47%) |
Sep 25, 2014 | 56.42 | 56.42 | 55.27 | 55.55 | 146,363 | -0.86(-1.53%) |
Sep 24, 2014 | 56.41 | 56.66 | 55.85 | 56.41 | 193,617 | +0.03(+0.05%) |
Sep 23, 2014 | 57.10 | 57.48 | 56.35 | 56.38 | 151,985 | -1.00(-1.74%) |
Sep 22, 2014 | 58.16 | 58.49 | 57.15 | 57.38 | 177,515 | -0.73(-1.26%) |
Sep 19, 2014 | 59.07 | 59.57 | 58.02 | 58.11 | 472,807 | -1.24(-2.08%) |
Sep 18, 2014 | 58.39 | 59.59 | 58.39 | 59.35 | 234,117 | +1.05(+1.81%) |
Sep 17, 2014 | 58.45 | 58.86 | 58.07 | 58.29 | 201,411 | -0.19(-0.33%) |
Sep 16, 2014 | 59.11 | 59.39 | 58.41 | 58.49 | 217,301 | -0.66(-1.12%) |
Sep 15, 2014 | 59.50 | 59.50 | 58.75 | 59.15 | 186,245 | -0.63(-1.05%) |
Sep 12, 2014 | 59.58 | 59.95 | 59.02 | 59.77 | 259,639 | +0.28(+0.47%) |
Sep 11, 2014 | 59.22 | 59.69 | 58.88 | 59.49 | 159,280 | -0.04(-0.07%) |
Sep 10, 2014 | 58.86 | 60.00 | 58.86 | 59.54 | 202,532 | +0.82(+1.39%) |
Sep 09, 2014 | 58.57 | 58.99 | 58.13 | 58.72 | 285,119 | +0.05(+0.09%) |
Sep 08, 2014 | 58.05 | 58.71 | 57.95 | 58.67 | 87,473 | +0.52(+0.90%) |
Sep 05, 2014 | 57.44 | 58.22 | 57.30 | 58.15 | 144,954 | +0.48(+0.83%) |
Sep 04, 2014 | 57.82 | 58.36 | 57.52 | 57.67 | 96,495 | +0.02(+0.03%) |
Sep 03, 2014 | 57.96 | 58.18 | 57.50 | 57.65 | 177,560 | +0.05(+0.09%) |
Sep 02, 2014 | 56.97 | 57.40 | 56.77 | 57.60 | 214,775 | +0.84(+1.49%) |
Aug 29, 2014 | 56.30 | 56.75 | 56.75 | 56.75 | 112,093 | +0.52(+0.93%) |
Aug 28, 2014 | 55.99 | 56.79 | 55.78 | 56.23 | 218,748 | +0.02(+0.03%) |
Aug 27, 2014 | 56.50 | 56.82 | 55.83 | 56.22 | 225,661 | -0.46(-0.81%) |
Aug 26, 2014 | 56.52 | 56.74 | 56.46 | 56.68 | 180,839 | +0.25(+0.45%) |
Aug 25, 2014 | 56.41 | 56.54 | 55.97 | 56.42 | 138,245 | +0.27(+0.48%) |
Aug 22, 2014 | 56.46 | 56.75 | 56.46 | 56.15 | 156,746 | -0.29(-0.51%) |
Aug 21, 2014 | 56.02 | 56.74 | 55.53 | 56.44 | 137,320 | +0.34(+0.60%) |
Aug 20, 2014 | 56.45 | 56.73 | 55.92 | 56.10 | 111,215 | -0.59(-1.04%) |
Aug 19, 2014 | 56.87 | 57.14 | 56.55 | 56.69 | 146,779 | -0.17(-0.29%) |
Aug 18, 2014 | 56.32 | 57.02 | 55.89 | 56.86 | 166,457 | +1.08(+1.93%) |
Aug 15, 2014 | 56.73 | 56.73 | 55.30 | 55.78 | 138,641 | -0.52(-0.93%) |
Aug 14, 2014 | 56.43 | 56.78 | 56.06 | 56.30 | 162,642 | -0.03(-0.05%) |
Aug 13, 2014 | 56.10 | 56.89 | 56.10 | 56.33 | 169,698 | +0.28(+0.50%) |
Aug 12, 2014 | 56.26 | 56.89 | 55.39 | 56.05 | 162,717 | -0.50(-0.88%) |
Aug 11, 2014 | 56.84 | 57.36 | 55.94 | 56.55 | 235,726 | +0.02(+0.03%) |
Aug 08, 2014 | 56.41 | 57.18 | 56.20 | 56.53 | 167,932 | +0.12(+0.22%) |
Aug 07, 2014 | 56.61 | 56.89 | 56.08 | 56.41 | 255,336 | -0.17(-0.30%) |
Aug 06, 2014 | 56.04 | 56.79 | 55.95 | 56.57 | 125,376 | +0.31(+0.56%) |
Aug 05, 2014 | 56.09 | 56.85 | 56.02 | 56.26 | 91,467 | -0.18(-0.32%) |
Aug 04, 2014 | 56.47 | 56.53 | 55.37 | 56.44 | 116,524 | +0.32(+0.57%) |
Aug 01, 2014 | 57.14 | 57.71 | 55.87 | 56.12 | 208,953 | -0.95(-1.66%) |
Jul 31, 2014 | 57.17 | 58.17 | 56.60 | 57.07 | 151,069 | -0.70(-1.20%) |
Jul 30, 2014 | 57.87 | 58.57 | 57.31 | 57.76 | 85,636 | +0.17(+0.30%) |
Jul 29, 2014 | 57.29 | 57.99 | 56.77 | 57.59 | 177,238 | +0.57(+0.99%) |
Jul 28, 2014 | 57.88 | 57.98 | 56.47 | 57.02 | 129,293 | -0.62(-1.07%) |
Jul 25, 2014 | 57.64 | 58.48 | 56.91 | 57.64 | 210,443 | -0.27(-0.47%) |
Jul 24, 2014 | 56.95 | 59.27 | 56.95 | 57.91 | 289,685 | +0.70(+1.22%) |
Jul 23, 2014 | 56.82 | 57.33 | 56.35 | 57.22 | 263,896 | +0.37(+0.66%) |
Jul 22, 2014 | 57.19 | 57.37 | 56.51 | 56.84 | 181,042 | +0.03(+0.06%) |
Jul 21, 2014 | 56.69 | 57.02 | 56.00 | 56.81 | 155,841 | -0.24(-0.43%) |
Jul 18, 2014 | 56.07 | 57.35 | 55.52 | 57.05 | 178,985 | +0.81(+1.44%) |
Jul 17, 2014 | 57.48 | 58.01 | 55.98 | 56.24 | 158,023 | -1.40(-2.43%) |
Jul 16, 2014 | 58.81 | 58.81 | 57.55 | 57.64 | 178,430 | -0.95(-1.62%) |
Jul 15, 2014 | 57.73 | 59.02 | 57.73 | 58.59 | 203,966 | +0.57(+0.99%) |
Jul 14, 2014 | 58.52 | 58.76 | 57.93 | 58.02 | 118,354 | -0.23(-0.39%) |
Jul 11, 2014 | 58.17 | 58.48 | 57.62 | 58.24 | 115,318 | +0.00(+0.00%) |
Jul 10, 2014 | 58.08 | 58.69 | 57.60 | 58.24 | 155,543 | -0.84(-1.43%) |
Jul 09, 2014 | 59.06 | 59.49 | 58.84 | 59.09 | 94,583 | +0.17(+0.30%) |
Jul 08, 2014 | 59.98 | 60.10 | 58.83 | 58.91 | 197,193 | -1.18(-1.97%) |
Jul 07, 2014 | 60.62 | 60.82 | 60.02 | 60.09 | 117,216 | -0.90(-1.48%) |
Jul 03, 2014 | 60.14 | 61.00 | 61.00 | 61.00 | 120,486 | +1.16(+1.93%) |
Jul 02, 2014 | 60.24 | 60.51 | 59.57 | 59.84 | 135,703 | -0.76(-1.25%) |
Jul 01, 2014 | 60.41 | 61.39 | 60.31 | 60.60 | 231,589 | +0.42(+0.69%) |
Jun 30, 2014 | 60.20 | 60.67 | 59.63 | 60.18 | 147,108 | -0.24(-0.40%) |
Jun 27, 2014 | 59.68 | 60.70 | 59.68 | 60.43 | 318,303 | +0.24(+0.40%) |
Jun 26, 2014 | 60.07 | 60.30 | 59.18 | 60.18 | 135,880 | -0.03(-0.04%) |
Jun 25, 2014 | 58.79 | 60.38 | 58.12 | 60.21 | 197,372 | +0.96(+1.62%) |
Jun 24, 2014 | 59.39 | 60.31 | 58.94 | 59.25 | 263,731 | -0.50(-0.84%) |
Jun 23, 2014 | 60.10 | 60.44 | 59.63 | 59.75 | 208,719 | -0.19(-0.32%) |
Jun 20, 2014 | 59.85 | 60.63 | 59.55 | 59.94 | 1,649,423 | -0.29(-0.47%) |
Jun 19, 2014 | 59.78 | 60.28 | 59.10 | 60.23 | 209,405 | +0.40(+0.67%) |
Jun 18, 2014 | 58.94 | 60.04 | 58.61 | 59.83 | 263,075 | +0.82(+1.39%) |
Jun 17, 2014 | 58.17 | 59.66 | 58.17 | 59.00 | 239,180 | +0.63(+1.08%) |
Jun 16, 2014 | 58.27 | 58.52 | 57.48 | 58.37 | 298,161 | +1.25(+2.18%) |
Jun 13, 2014 | 57.41 | 57.97 | 56.89 | 57.13 | 144,550 | -0.29(-0.51%) |
Jun 12, 2014 | 57.07 | 57.51 | 56.41 | 57.42 | 209,811 | +0.19(+0.33%) |
Jun 11, 2014 | 57.11 | 57.63 | 56.81 | 57.23 | 97,435 | -0.32(-0.56%) |
Jun 10, 2014 | 57.31 | 57.64 | 57.31 | 57.55 | 112,269 | +0.35(+0.62%) |
Jun 06, 2014 | 56.93 | 57.68 | 56.39 | 57.20 | 118,313 | +0.63(+1.12%) |
Jun 05, 2014 | 55.07 | 56.68 | 54.69 | 56.56 | 148,720 | +1.47(+2.67%) |
Jun 04, 2014 | 54.68 | 55.74 | 54.68 | 55.09 | 158,090 | +0.14(+0.25%) |
Jun 03, 2014 | 54.46 | 55.62 | 54.32 | 54.95 | 172,626 | -0.10(-0.17%) |
Jun 02, 2014 | 54.13 | 55.36 | 53.47 | 55.05 | 214,191 | +0.99(+1.83%) |
May 30, 2014 | 53.89 | 54.37 | 53.62 | 54.06 | 431,427 | +0.33(+0.61%) |
May 29, 2014 | 53.74 | 54.09 | 53.37 | 53.73 | 186,746 | +0.09(+0.16%) |
May 28, 2014 | 54.29 | 54.29 | 53.36 | 53.65 | 181,077 | -0.75(-1.38%) |
May 27, 2014 | 54.22 | 54.56 | 53.64 | 54.40 | 179,222 | +0.45(+0.83%) |
May 23, 2014 | 53.81 | 53.95 | 53.95 | 53.95 | 151,925 | +0.32(+0.60%) |
May 22, 2014 | 53.75 | 53.92 | 53.30 | 53.63 | 61,417 | +0.00(+0.00%) |
May 21, 2014 | 53.83 | 54.25 | 53.11 | 53.63 | 233,825 | +0.19(+0.36%) |
May 20, 2014 | 54.03 | 54.52 | 52.86 | 53.44 | 378,862 | -0.92(-1.69%) |
May 19, 2014 | 53.08 | 54.51 | 52.67 | 54.36 | 199,562 | +1.03(+1.93%) |
May 16, 2014 | 52.77 | 53.45 | 52.46 | 53.33 | 239,637 | +0.38(+0.72%) |
May 15, 2014 | 52.15 | 53.08 | 51.24 | 52.95 | 227,862 | +0.63(+1.21%) |
May 14, 2014 | 53.97 | 54.27 | 52.15 | 52.31 | 137,786 | -1.70(-3.14%) |
May 13, 2014 | 54.95 | 55.37 | 53.89 | 54.01 | 117,887 | -0.93(-1.69%) |
May 12, 2014 | 53.82 | 55.23 | 53.66 | 54.94 | 156,596 | +1.26(+2.35%) |
May 09, 2014 | 52.67 | 53.72 | 52.36 | 53.67 | 171,743 | +0.77(+1.46%) |
May 08, 2014 | 53.71 | 54.21 | 52.73 | 52.90 | 174,565 | -0.84(-1.56%) |
May 07, 2014 | 54.08 | 54.31 | 53.08 | 53.74 | 195,933 | -0.19(-0.35%) |
May 06, 2014 | 53.70 | 54.53 | 53.47 | 53.93 | 194,008 | -0.01(-0.02%) |
May 05, 2014 | 54.07 | 54.66 | 53.47 | 53.94 | 259,655 | -0.65(-1.19%) |
May 02, 2014 | 54.64 | 55.59 | 54.29 | 54.59 | 189,319 | +0.01(+0.02%) |