Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.85 | 60.30 | 59.20 | 59.34 | 375,002 | -0.85(-1.41%) |
Apr 29, 2015 | 60.28 | 60.90 | 60.01 | 60.19 | 305,379 | -0.44(-0.72%) |
Apr 28, 2015 | 59.86 | 60.68 | 59.86 | 60.63 | 253,856 | +0.62(+1.04%) |
Apr 27, 2015 | 60.22 | 60.44 | 59.75 | 60.00 | 286,003 | -0.18(-0.30%) |
Apr 24, 2015 | 60.73 | 60.73 | 59.96 | 60.18 | 399,883 | -0.62(-1.01%) |
Apr 23, 2015 | 60.63 | 61.01 | 60.44 | 60.80 | 266,105 | +0.10(+0.16%) |
Apr 22, 2015 | 60.39 | 60.76 | 60.15 | 60.70 | 208,215 | +0.29(+0.49%) |
Apr 21, 2015 | 60.01 | 60.54 | 59.89 | 60.40 | 450,841 | +0.54(+0.89%) |
Apr 20, 2015 | 59.99 | 60.30 | 59.67 | 59.87 | 250,659 | +0.37(+0.61%) |
Apr 17, 2015 | 59.88 | 59.89 | 59.04 | 59.50 | 242,994 | -0.57(-0.95%) |
Apr 16, 2015 | 60.19 | 60.34 | 59.85 | 60.07 | 308,586 | -0.26(-0.43%) |
Apr 15, 2015 | 61.26 | 61.46 | 60.33 | 60.33 | 414,551 | -0.70(-1.15%) |
Apr 14, 2015 | 60.70 | 61.07 | 60.36 | 61.04 | 407,787 | +0.23(+0.38%) |
Apr 13, 2015 | 60.67 | 61.13 | 60.49 | 60.80 | 390,804 | +0.11(+0.18%) |
Apr 10, 2015 | 61.22 | 61.32 | 60.47 | 60.70 | 410,903 | -0.35(-0.57%) |
Apr 09, 2015 | 61.43 | 61.73 | 60.57 | 61.05 | 573,349 | -0.58(-0.94%) |
Apr 08, 2015 | 61.97 | 62.02 | 61.19 | 61.63 | 550,329 | -0.23(-0.38%) |
Apr 07, 2015 | 62.51 | 62.62 | 61.72 | 61.86 | 327,165 | -0.68(-1.08%) |
Apr 06, 2015 | 61.89 | 62.66 | 61.87 | 62.54 | 481,094 | +0.36(+0.57%) |
Apr 02, 2015 | 62.13 | 62.18 | 62.18 | 62.18 | 399,119 | +0.07(+0.11%) |
Apr 01, 2015 | 62.46 | 62.46 | 61.28 | 62.11 | 352,034 | -0.25(-0.40%) |
Mar 31, 2015 | 62.08 | 62.37 | 62.00 | 62.36 | 725,579 | +0.20(+0.32%) |
Mar 30, 2015 | 61.53 | 62.54 | 61.43 | 62.16 | 284,179 | +0.88(+1.44%) |
Mar 27, 2015 | 61.51 | 61.52 | 60.94 | 61.28 | 242,203 | -0.14(-0.23%) |
Mar 26, 2015 | 60.72 | 61.63 | 60.48 | 61.42 | 315,934 | +0.33(+0.54%) |
Mar 25, 2015 | 61.87 | 62.07 | 61.01 | 61.09 | 720,243 | -0.81(-1.31%) |
Mar 24, 2015 | 62.29 | 62.29 | 61.52 | 61.90 | 537,095 | -0.56(-0.90%) |
Mar 23, 2015 | 62.34 | 62.46 | 62.03 | 62.46 | 433,317 | +0.04(+0.06%) |
Mar 20, 2015 | 62.16 | 62.62 | 61.87 | 62.43 | 759,377 | +0.55(+0.89%) |
Mar 19, 2015 | 61.45 | 62.02 | 60.95 | 61.88 | 331,507 | +0.44(+0.71%) |
Mar 18, 2015 | 60.18 | 61.60 | 59.94 | 61.44 | 427,539 | +1.05(+1.74%) |
Mar 17, 2015 | 60.19 | 60.49 | 60.03 | 60.38 | 370,055 | +0.01(+0.01%) |
Mar 16, 2015 | 59.76 | 60.40 | 59.59 | 60.38 | 352,146 | +0.95(+1.59%) |
Mar 13, 2015 | 60.22 | 60.22 | 59.18 | 59.43 | 333,150 | -0.82(-1.36%) |
Mar 12, 2015 | 59.64 | 60.40 | 59.41 | 60.25 | 305,303 | +0.95(+1.59%) |
Mar 11, 2015 | 59.08 | 59.33 | 58.75 | 59.31 | 400,499 | +0.45(+0.76%) |
Mar 10, 2015 | 58.99 | 59.23 | 58.70 | 58.86 | 384,317 | -0.78(-1.30%) |
Mar 09, 2015 | 59.40 | 60.38 | 59.02 | 59.64 | 289,196 | +0.41(+0.69%) |
Mar 06, 2015 | 59.42 | 59.74 | 58.98 | 59.23 | 233,000 | -0.56(-0.94%) |
Mar 05, 2015 | 59.31 | 59.84 | 58.83 | 59.79 | 283,987 | +0.71(+1.21%) |
Mar 04, 2015 | 59.30 | 59.57 | 59.03 | 59.07 | 363,677 | -0.33(-0.56%) |
Mar 03, 2015 | 59.79 | 59.82 | 59.35 | 59.40 | 437,972 | -0.42(-0.70%) |
Mar 02, 2015 | 60.13 | 60.13 | 58.66 | 59.82 | 612,993 | +1.38(+2.37%) |
Feb 27, 2015 | 59.05 | 59.16 | 58.39 | 58.44 | 288,016 | -0.61(-1.03%) |
Feb 26, 2015 | 59.56 | 59.74 | 58.94 | 59.05 | 259,717 | -0.37(-0.63%) |
Feb 25, 2015 | 59.78 | 59.94 | 59.20 | 59.42 | 238,308 | -0.34(-0.57%) |
Feb 24, 2015 | 59.52 | 59.82 | 59.18 | 59.76 | 255,597 | +0.36(+0.61%) |
Feb 23, 2015 | 59.82 | 59.82 | 59.26 | 59.39 | 248,970 | -0.39(-0.65%) |
Feb 20, 2015 | 59.24 | 59.91 | 58.72 | 59.78 | 307,484 | +0.50(+0.84%) |
Feb 19, 2015 | 59.78 | 59.78 | 59.06 | 59.29 | 256,042 | -0.08(-0.13%) |
Feb 18, 2015 | 58.52 | 59.40 | 58.39 | 59.37 | 372,278 | +0.59(+1.00%) |
Feb 17, 2015 | 59.24 | 59.30 | 58.29 | 58.78 | 441,765 | +0.31(+0.53%) |
Feb 13, 2015 | 57.97 | 58.47 | 58.47 | 58.47 | 232,433 | +0.46(+0.80%) |
Feb 12, 2015 | 57.89 | 58.01 | 57.38 | 58.01 | 321,723 | +0.64(+1.12%) |
Feb 11, 2015 | 57.26 | 57.56 | 56.69 | 57.37 | 239,117 | +0.20(+0.36%) |
Feb 10, 2015 | 56.50 | 57.24 | 56.26 | 57.16 | 560,872 | +0.99(+1.76%) |
Feb 09, 2015 | 56.40 | 56.53 | 55.94 | 56.18 | 311,640 | -0.34(-0.60%) |
Feb 06, 2015 | 57.06 | 57.35 | 56.29 | 56.51 | 465,474 | -0.51(-0.89%) |
Feb 05, 2015 | 55.51 | 57.09 | 55.25 | 57.02 | 560,428 | +1.52(+2.74%) |
Feb 04, 2015 | 56.80 | 57.78 | 54.54 | 55.50 | 802,798 | -0.60(-1.08%) |
Feb 03, 2015 | 55.57 | 56.15 | 54.94 | 56.10 | 573,925 | +1.04(+1.89%) |
Feb 02, 2015 | 54.90 | 55.31 | 53.86 | 55.06 | 718,196 | +0.52(+0.95%) |
Jan 30, 2015 | 55.47 | 55.47 | 54.45 | 54.55 | 549,999 | -1.14(-2.04%) |
Jan 29, 2015 | 55.86 | 55.86 | 55.19 | 55.69 | 504,653 | +0.03(+0.05%) |
Jan 28, 2015 | 56.68 | 56.93 | 55.60 | 55.66 | 317,928 | -0.51(-0.90%) |
Jan 27, 2015 | 56.43 | 56.64 | 56.12 | 56.17 | 364,572 | -0.73(-1.28%) |
Jan 26, 2015 | 57.14 | 57.19 | 56.58 | 56.90 | 508,612 | -0.12(-0.20%) |
Jan 23, 2015 | 57.52 | 57.84 | 56.96 | 57.01 | 370,033 | -0.54(-0.94%) |
Jan 22, 2015 | 56.51 | 57.56 | 55.86 | 57.55 | 476,189 | +1.38(+2.45%) |
Jan 21, 2015 | 55.93 | 56.26 | 55.47 | 56.18 | 323,907 | +0.10(+0.17%) |
Jan 20, 2015 | 55.55 | 56.61 | 55.25 | 56.08 | 480,653 | -0.39(-0.69%) |
Jan 16, 2015 | 55.43 | 56.58 | 55.22 | 56.47 | 208,779 | +0.90(+1.62%) |
Jan 15, 2015 | 56.19 | 56.70 | 55.25 | 55.57 | 217,495 | -0.59(-1.04%) |
Jan 14, 2015 | 55.77 | 56.31 | 55.49 | 56.16 | 187,828 | -0.29(-0.52%) |
Jan 13, 2015 | 56.53 | 57.24 | 55.86 | 56.45 | 316,211 | +0.45(+0.81%) |
Jan 12, 2015 | 55.71 | 56.09 | 55.16 | 56.00 | 265,851 | +0.41(+0.74%) |
Jan 09, 2015 | 56.16 | 56.19 | 55.44 | 55.59 | 185,532 | -0.61(-1.09%) |
Jan 08, 2015 | 55.62 | 56.34 | 55.28 | 56.20 | 255,945 | +1.14(+2.07%) |
Jan 07, 2015 | 54.91 | 55.33 | 54.49 | 55.06 | 425,810 | +0.48(+0.88%) |
Jan 06, 2015 | 54.75 | 54.98 | 54.14 | 54.58 | 297,236 | -0.20(-0.36%) |
Jan 05, 2015 | 55.03 | 55.09 | 54.40 | 54.78 | 228,275 | -0.52(-0.93%) |
Jan 02, 2015 | 55.68 | 55.86 | 54.86 | 55.30 | 225,875 | +0.06(+0.11%) |
Dec 31, 2014 | 56.23 | 55.23 | 55.23 | 55.23 | 185,744 | -0.75(-1.33%) |
Dec 30, 2014 | 56.59 | 56.67 | 55.86 | 55.98 | 234,740 | -0.61(-1.08%) |
Dec 29, 2014 | 56.13 | 56.72 | 56.06 | 56.59 | 208,464 | +0.25(+0.44%) |
Dec 26, 2014 | 56.75 | 56.75 | 56.10 | 56.34 | 127,846 | -0.10(-0.17%) |
Dec 24, 2014 | 56.42 | 56.44 | 56.44 | 56.44 | 129,154 | -0.06(-0.11%) |
Dec 23, 2014 | 56.44 | 56.66 | 56.12 | 56.50 | 234,175 | +0.18(+0.32%) |
Dec 22, 2014 | 56.19 | 56.47 | 55.99 | 56.33 | 242,219 | +0.12(+0.21%) |
Dec 19, 2014 | 56.38 | 56.58 | 55.84 | 56.21 | 815,638 | -0.13(-0.24%) |
Dec 18, 2014 | 56.05 | 56.35 | 55.60 | 56.34 | 270,733 | +1.01(+1.83%) |
Dec 17, 2014 | 54.80 | 55.37 | 54.00 | 55.33 | 395,396 | +0.76(+1.40%) |
Dec 16, 2014 | 53.32 | 55.18 | 53.32 | 54.57 | 438,872 | -0.32(-0.58%) |
Dec 15, 2014 | 54.86 | 55.18 | 54.41 | 54.89 | 489,142 | +0.21(+0.39%) |
Dec 12, 2014 | 54.70 | 54.92 | 54.49 | 54.67 | 526,726 | -0.34(-0.61%) |
Dec 11, 2014 | 55.07 | 55.48 | 54.69 | 55.01 | 303,887 | +0.26(+0.47%) |
Dec 10, 2014 | 55.09 | 55.29 | 54.52 | 54.75 | 673,317 | -0.43(-0.77%) |
Dec 09, 2014 | 54.35 | 55.27 | 54.31 | 55.18 | 346,509 | +0.08(+0.15%) |
Dec 08, 2014 | 54.95 | 55.49 | 54.64 | 55.10 | 352,008 | -0.04(-0.08%) |
Dec 05, 2014 | 55.25 | 55.27 | 54.98 | 55.14 | 316,330 | -0.08(-0.14%) |
Dec 04, 2014 | 54.98 | 55.27 | 54.86 | 55.22 | 510,467 | +0.20(+0.37%) |
Dec 03, 2014 | 54.79 | 55.13 | 54.28 | 55.02 | 435,158 | +0.29(+0.54%) |
Dec 02, 2014 | 54.73 | 55.11 | 54.38 | 54.73 | 396,253 | -0.04(-0.07%) |
Dec 01, 2014 | 54.28 | 55.52 | 54.23 | 54.76 | 571,931 | +0.13(+0.24%) |
Nov 28, 2014 | 54.86 | 55.11 | 54.55 | 54.63 | 144,151 | -0.02(-0.03%) |
Nov 26, 2014 | 54.66 | 54.65 | 54.65 | 54.65 | 277,976 | +0.12(+0.21%) |
Nov 25, 2014 | 54.77 | 54.82 | 54.20 | 54.53 | 272,232 | -0.04(-0.08%) |
Nov 24, 2014 | 54.50 | 54.69 | 54.00 | 54.58 | 305,266 | +0.43(+0.80%) |
Nov 21, 2014 | 54.43 | 54.43 | 53.84 | 54.14 | 245,397 | +0.20(+0.38%) |
Nov 20, 2014 | 53.34 | 54.09 | 53.34 | 53.94 | 250,081 | +0.24(+0.45%) |
Nov 19, 2014 | 53.83 | 53.83 | 53.13 | 53.69 | 381,630 | -0.04(-0.07%) |
Nov 18, 2014 | 53.62 | 54.08 | 53.51 | 53.73 | 386,093 | +0.33(+0.61%) |
Nov 17, 2014 | 53.44 | 53.85 | 53.28 | 53.41 | 323,527 | +0.04(+0.07%) |
Nov 14, 2014 | 53.72 | 54.24 | 53.34 | 53.37 | 339,048 | -0.21(-0.40%) |
Nov 13, 2014 | 53.98 | 54.10 | 53.44 | 53.58 | 334,688 | -0.29(-0.54%) |
Nov 12, 2014 | 53.73 | 54.00 | 53.52 | 53.88 | 367,009 | -0.01(-0.02%) |
Nov 11, 2014 | 54.01 | 54.01 | 53.47 | 53.89 | 236,633 | -0.04(-0.08%) |
Nov 10, 2014 | 53.53 | 53.97 | 53.35 | 53.93 | 240,776 | +0.52(+0.98%) |
Nov 07, 2014 | 54.11 | 54.11 | 53.27 | 53.41 | 409,746 | -0.70(-1.29%) |
Nov 06, 2014 | 54.03 | 54.37 | 53.78 | 54.11 | 318,022 | -0.03(-0.05%) |
Nov 05, 2014 | 53.62 | 54.91 | 52.81 | 54.13 | 402,695 | +0.92(+1.73%) |
Nov 04, 2014 | 53.20 | 53.35 | 52.70 | 53.21 | 590,966 | +0.07(+0.13%) |
Nov 03, 2014 | 53.27 | 53.36 | 52.89 | 53.14 | 525,328 | +0.16(+0.30%) |
Oct 31, 2014 | 53.14 | 53.19 | 52.45 | 52.98 | 377,558 | +0.43(+0.83%) |
Oct 30, 2014 | 52.03 | 52.58 | 51.85 | 52.55 | 258,432 | +0.50(+0.97%) |
Oct 29, 2014 | 52.11 | 52.48 | 51.56 | 52.04 | 340,751 | -0.12(-0.24%) |
Oct 28, 2014 | 51.38 | 52.19 | 51.02 | 52.17 | 288,114 | +1.19(+2.33%) |
Oct 27, 2014 | 51.01 | 51.01 | 50.49 | 50.98 | 298,321 | -0.03(-0.05%) |
Oct 24, 2014 | 50.75 | 51.15 | 50.08 | 51.01 | 287,397 | +0.43(+0.86%) |
Oct 23, 2014 | 50.48 | 50.84 | 50.40 | 50.57 | 397,978 | +0.57(+1.13%) |
Oct 22, 2014 | 49.99 | 50.48 | 49.62 | 50.01 | 521,458 | +0.20(+0.41%) |
Oct 21, 2014 | 48.80 | 50.06 | 47.88 | 49.80 | 483,513 | +1.26(+2.60%) |
Oct 20, 2014 | 48.23 | 48.55 | 47.85 | 48.54 | 260,142 | +0.14(+0.28%) |
Oct 17, 2014 | 48.58 | 48.61 | 48.17 | 48.40 | 301,234 | +0.30(+0.63%) |
Oct 16, 2014 | 47.12 | 48.25 | 47.08 | 48.10 | 811,551 | +0.27(+0.56%) |
Oct 15, 2014 | 46.06 | 47.90 | 45.93 | 47.84 | 838,513 | +1.08(+2.31%) |
Oct 14, 2014 | 46.94 | 47.76 | 46.51 | 46.76 | 476,806 | +0.02(+0.04%) |
Oct 13, 2014 | 47.33 | 47.66 | 46.66 | 46.74 | 455,355 | -0.68(-1.44%) |
Oct 10, 2014 | 48.32 | 48.70 | 47.40 | 47.42 | 418,193 | -1.05(-2.16%) |
Oct 09, 2014 | 49.51 | 49.66 | 48.46 | 48.46 | 509,767 | -1.29(-2.60%) |
Oct 08, 2014 | 48.94 | 49.86 | 48.70 | 49.76 | 390,417 | +0.74(+1.50%) |
Oct 07, 2014 | 49.46 | 49.55 | 49.02 | 49.02 | 281,876 | -0.62(-1.25%) |
Oct 06, 2014 | 49.94 | 50.01 | 49.59 | 49.64 | 286,711 | -0.12(-0.25%) |
Oct 03, 2014 | 49.61 | 50.00 | 49.53 | 49.77 | 310,262 | +0.41(+0.83%) |
Oct 02, 2014 | 49.02 | 49.50 | 48.83 | 49.36 | 393,477 | +0.28(+0.58%) |
Oct 01, 2014 | 49.28 | 49.44 | 48.81 | 49.08 | 592,204 | -0.22(-0.45%) |
Sep 30, 2014 | 49.58 | 49.66 | 49.21 | 49.30 | 337,272 | -0.34(-0.68%) |
Sep 29, 2014 | 48.63 | 49.66 | 48.52 | 49.63 | 406,964 | +0.47(+0.96%) |
Sep 26, 2014 | 49.19 | 49.23 | 48.92 | 49.16 | 313,884 | +0.02(+0.04%) |
Sep 25, 2014 | 50.07 | 50.33 | 49.12 | 49.14 | 317,942 | -1.15(-2.29%) |
Sep 24, 2014 | 49.61 | 50.40 | 49.46 | 50.29 | 261,419 | +0.58(+1.18%) |
Sep 23, 2014 | 49.90 | 50.27 | 49.66 | 49.70 | 248,528 | -0.42(-0.83%) |
Sep 22, 2014 | 50.86 | 50.86 | 50.12 | 50.12 | 248,822 | -0.83(-1.63%) |
Sep 19, 2014 | 51.21 | 51.46 | 50.67 | 50.95 | 894,131 | -0.25(-0.48%) |
Sep 18, 2014 | 51.07 | 51.22 | 50.94 | 51.20 | 183,805 | +0.21(+0.42%) |
Sep 17, 2014 | 51.14 | 51.24 | 50.79 | 50.99 | 189,274 | -0.22(-0.43%) |
Sep 16, 2014 | 50.87 | 51.33 | 50.63 | 51.21 | 339,004 | +0.24(+0.47%) |
Sep 15, 2014 | 51.38 | 51.58 | 50.90 | 50.97 | 303,266 | -0.35(-0.67%) |
Sep 12, 2014 | 51.55 | 51.55 | 51.02 | 51.32 | 378,497 | -0.23(-0.45%) |
Sep 11, 2014 | 51.39 | 51.64 | 51.37 | 51.55 | 354,718 | -0.12(-0.24%) |
Sep 10, 2014 | 51.31 | 51.72 | 51.22 | 51.67 | 254,140 | +0.42(+0.81%) |
Sep 09, 2014 | 51.21 | 51.47 | 50.90 | 51.25 | 452,153 | -0.10(-0.19%) |
Sep 08, 2014 | 51.19 | 51.44 | 50.94 | 51.35 | 533,266 | -0.05(-0.10%) |
Sep 05, 2014 | 51.47 | 51.66 | 51.22 | 51.41 | 404,044 | +0.00(+0.00%) |
Sep 04, 2014 | 51.37 | 51.78 | 51.37 | 51.41 | 449,054 | -0.03(-0.05%) |
Sep 03, 2014 | 51.38 | 51.56 | 51.15 | 51.43 | 401,378 | +0.14(+0.28%) |
Sep 02, 2014 | 50.96 | 51.56 | 50.88 | 51.29 | 546,638 | +0.28(+0.55%) |
Aug 29, 2014 | 50.93 | 51.01 | 51.01 | 51.01 | 306,006 | +0.06(+0.12%) |
Aug 28, 2014 | 50.73 | 51.33 | 50.63 | 50.95 | 401,957 | -0.08(-0.16%) |
Aug 27, 2014 | 50.99 | 51.21 | 50.57 | 51.03 | 437,805 | -0.07(-0.14%) |
Aug 26, 2014 | 50.90 | 51.26 | 50.61 | 51.10 | 328,100 | +0.13(+0.26%) |
Aug 25, 2014 | 50.70 | 51.01 | 50.44 | 50.96 | 456,901 | +0.47(+0.93%) |
Aug 22, 2014 | 50.72 | 50.72 | 50.31 | 50.50 | 315,130 | -0.32(-0.63%) |
Aug 21, 2014 | 50.57 | 50.94 | 50.57 | 50.81 | 469,612 | +0.22(+0.44%) |
Aug 20, 2014 | 50.54 | 50.78 | 50.45 | 50.59 | 467,726 | -0.18(-0.35%) |
Aug 19, 2014 | 50.61 | 50.87 | 50.61 | 50.77 | 328,023 | +0.14(+0.28%) |
Aug 18, 2014 | 49.98 | 50.74 | 49.82 | 50.63 | 419,417 | +0.83(+1.67%) |
Aug 15, 2014 | 50.44 | 50.51 | 49.45 | 49.80 | 695,644 | -0.39(-0.77%) |
Aug 14, 2014 | 50.74 | 50.74 | 49.98 | 50.19 | 676,158 | -0.64(-1.27%) |
Aug 13, 2014 | 49.34 | 51.44 | 48.88 | 50.83 | 1,120,704 | -0.05(-0.10%) |
Aug 12, 2014 | 50.75 | 51.25 | 50.59 | 50.88 | 509,715 | -0.10(-0.20%) |
Aug 11, 2014 | 51.17 | 51.34 | 50.57 | 50.99 | 672,012 | +0.04(+0.08%) |
Aug 08, 2014 | 50.33 | 51.03 | 49.89 | 50.95 | 271,728 | +0.64(+1.26%) |
Aug 07, 2014 | 51.54 | 51.55 | 50.15 | 50.31 | 839,392 | -1.01(-1.96%) |
Aug 06, 2014 | 51.18 | 51.50 | 50.99 | 51.32 | 271,904 | -0.10(-0.19%) |
Aug 05, 2014 | 51.70 | 52.22 | 51.31 | 51.41 | 314,412 | -0.57(-1.10%) |
Aug 04, 2014 | 51.51 | 52.07 | 51.20 | 51.99 | 439,964 | +0.49(+0.96%) |
Aug 01, 2014 | 51.27 | 51.70 | 51.11 | 51.49 | 463,101 | +0.01(+0.02%) |
Jul 31, 2014 | 52.23 | 52.33 | 51.46 | 51.48 | 294,504 | -1.21(-2.29%) |
Jul 30, 2014 | 52.27 | 52.71 | 52.18 | 52.69 | 243,397 | +0.54(+1.03%) |
Jul 29, 2014 | 52.59 | 52.75 | 52.15 | 52.15 | 300,328 | -0.42(-0.81%) |
Jul 28, 2014 | 52.72 | 52.77 | 52.14 | 52.58 | 215,910 | -0.11(-0.22%) |
Jul 25, 2014 | 52.89 | 53.08 | 52.49 | 52.69 | 239,316 | -0.49(-0.93%) |
Jul 24, 2014 | 52.98 | 53.68 | 52.98 | 53.19 | 251,883 | +0.13(+0.25%) |
Jul 23, 2014 | 53.18 | 53.23 | 52.65 | 53.05 | 117,453 | +0.00(+0.00%) |
Jul 22, 2014 | 52.76 | 53.12 | 52.54 | 53.05 | 252,559 | +0.38(+0.72%) |
Jul 21, 2014 | 52.86 | 52.93 | 52.57 | 52.68 | 256,934 | -0.34(-0.63%) |
Jul 18, 2014 | 52.42 | 53.08 | 52.33 | 53.01 | 235,343 | +0.69(+1.32%) |
Jul 17, 2014 | 52.38 | 52.82 | 52.16 | 52.32 | 347,839 | -0.11(-0.20%) |
Jul 16, 2014 | 52.63 | 52.84 | 52.03 | 52.43 | 468,788 | +0.00(+0.00%) |
Jul 15, 2014 | 52.57 | 52.86 | 52.14 | 52.43 | 353,262 | -0.25(-0.47%) |
Jul 14, 2014 | 53.00 | 53.01 | 52.64 | 52.68 | 292,126 | +0.04(+0.08%) |
Jul 11, 2014 | 52.09 | 52.65 | 51.87 | 52.63 | 204,529 | +0.41(+0.78%) |
Jul 10, 2014 | 51.89 | 52.39 | 51.38 | 52.23 | 399,978 | -0.41(-0.79%) |
Jul 09, 2014 | 53.02 | 53.12 | 52.46 | 52.64 | 609,451 | -0.32(-0.61%) |
Jul 08, 2014 | 53.01 | 53.20 | 52.78 | 52.96 | 482,814 | -0.19(-0.36%) |
Jul 07, 2014 | 52.94 | 53.28 | 52.65 | 53.15 | 480,490 | +0.02(+0.03%) |
Jul 03, 2014 | 52.95 | 53.13 | 53.13 | 53.13 | 120,815 | +0.40(+0.75%) |
Jul 02, 2014 | 53.02 | 53.43 | 52.37 | 52.74 | 643,186 | -0.19(-0.35%) |
Jul 01, 2014 | 52.69 | 53.47 | 52.68 | 52.92 | 552,416 | +0.49(+0.93%) |
Jun 30, 2014 | 52.54 | 52.65 | 52.05 | 52.44 | 359,498 | -0.03(-0.05%) |
Jun 27, 2014 | 51.80 | 52.51 | 51.79 | 52.46 | 507,098 | +0.53(+1.02%) |
Jun 26, 2014 | 52.08 | 52.26 | 51.70 | 51.93 | 456,387 | -0.23(-0.44%) |
Jun 25, 2014 | 52.08 | 52.38 | 51.71 | 52.16 | 298,219 | +0.11(+0.22%) |
Jun 24, 2014 | 52.52 | 52.71 | 52.05 | 52.05 | 561,783 | -0.46(-0.87%) |
Jun 23, 2014 | 52.06 | 52.58 | 51.72 | 52.51 | 472,785 | +0.45(+0.86%) |
Jun 20, 2014 | 52.25 | 52.55 | 51.96 | 52.06 | 1,607,899 | -0.21(-0.41%) |
Jun 19, 2014 | 52.65 | 52.65 | 52.12 | 52.27 | 414,677 | -0.20(-0.39%) |
Jun 18, 2014 | 52.44 | 52.60 | 51.98 | 52.47 | 379,773 | +0.00(+0.00%) |
Jun 17, 2014 | 52.06 | 52.95 | 51.92 | 52.47 | 438,282 | +0.45(+0.87%) |
Jun 16, 2014 | 52.18 | 52.46 | 51.90 | 52.02 | 479,308 | -0.09(-0.17%) |
Jun 13, 2014 | 51.93 | 52.36 | 51.75 | 52.11 | 204,323 | +0.32(+0.61%) |
Jun 12, 2014 | 52.03 | 52.13 | 51.66 | 51.79 | 260,411 | -0.35(-0.68%) |
Jun 11, 2014 | 52.14 | 52.33 | 51.85 | 52.15 | 272,604 | -0.07(-0.14%) |
Jun 10, 2014 | 52.08 | 52.28 | 51.98 | 52.22 | 265,653 | +0.64(+1.25%) |
Jun 06, 2014 | 51.48 | 51.81 | 51.06 | 51.57 | 305,366 | +0.13(+0.26%) |
Jun 05, 2014 | 51.29 | 51.75 | 50.78 | 51.44 | 342,109 | +0.34(+0.67%) |
Jun 04, 2014 | 50.88 | 51.18 | 50.81 | 51.10 | 238,277 | +0.11(+0.22%) |
Jun 03, 2014 | 51.18 | 51.27 | 50.77 | 50.98 | 343,687 | -0.39(-0.76%) |
Jun 02, 2014 | 51.26 | 51.47 | 50.67 | 51.37 | 241,032 | +0.20(+0.40%) |
May 30, 2014 | 51.41 | 51.56 | 51.11 | 51.17 | 416,190 | -0.29(-0.57%) |
May 29, 2014 | 51.16 | 51.57 | 51.01 | 51.46 | 234,208 | +0.35(+0.69%) |
May 28, 2014 | 51.13 | 51.25 | 50.68 | 51.10 | 223,146 | -0.02(-0.03%) |
May 27, 2014 | 51.18 | 51.35 | 50.88 | 51.12 | 271,640 | -0.01(-0.02%) |
May 23, 2014 | 50.95 | 51.13 | 51.13 | 51.13 | 243,785 | +0.25(+0.49%) |
May 22, 2014 | 50.74 | 50.95 | 50.37 | 50.88 | 186,130 | +0.27(+0.54%) |
May 21, 2014 | 50.44 | 50.78 | 50.30 | 50.61 | 289,983 | +0.35(+0.70%) |
May 20, 2014 | 50.77 | 51.02 | 50.12 | 50.26 | 451,049 | -0.46(-0.90%) |
May 19, 2014 | 50.13 | 50.89 | 49.95 | 50.72 | 315,761 | +0.64(+1.27%) |
May 16, 2014 | 50.05 | 50.11 | 49.49 | 50.08 | 344,754 | +0.22(+0.44%) |
May 15, 2014 | 49.94 | 49.98 | 49.15 | 49.86 | 409,927 | -0.30(-0.60%) |
May 14, 2014 | 50.75 | 51.13 | 50.15 | 50.16 | 326,023 | -0.77(-1.52%) |
May 13, 2014 | 51.33 | 51.44 | 50.92 | 50.93 | 246,854 | -0.28(-0.55%) |
May 12, 2014 | 50.63 | 51.35 | 50.51 | 51.22 | 256,269 | +0.84(+1.67%) |
May 09, 2014 | 50.47 | 50.47 | 49.80 | 50.37 | 246,788 | -0.11(-0.23%) |
May 08, 2014 | 50.23 | 51.03 | 50.19 | 50.49 | 685,301 | +0.11(+0.21%) |
May 07, 2014 | 50.20 | 50.49 | 49.63 | 50.38 | 616,888 | +0.18(+0.35%) |
May 06, 2014 | 49.63 | 50.40 | 49.30 | 50.20 | 584,752 | +0.53(+1.06%) |
May 05, 2014 | 49.18 | 49.77 | 48.85 | 49.68 | 433,063 | +0.15(+0.30%) |
May 02, 2014 | 48.95 | 49.84 | 48.56 | 49.53 | 418,352 | +0.71(+1.46%) |