Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.90 | 48.06 | 46.70 | 46.90 | 573,650 | -1.09(-2.27%) |
May 28, 2015 | 47.85 | 48.10 | 47.47 | 47.99 | 521,679 | -0.03(-0.07%) |
May 27, 2015 | 47.64 | 48.05 | 47.44 | 48.02 | 566,449 | +0.39(+0.82%) |
May 26, 2015 | 48.21 | 48.27 | 47.57 | 47.63 | 448,079 | -0.66(-1.37%) |
May 22, 2015 | 48.66 | 48.29 | 48.29 | 48.29 | 286,065 | -0.43(-0.87%) |
May 21, 2015 | 48.21 | 48.79 | 48.08 | 48.72 | 383,361 | +0.51(+1.05%) |
May 20, 2015 | 48.37 | 48.44 | 48.14 | 48.21 | 416,285 | -0.05(-0.10%) |
May 19, 2015 | 48.89 | 48.89 | 47.95 | 48.26 | 1,011,589 | -0.55(-1.14%) |
May 18, 2015 | 48.95 | 49.03 | 48.77 | 48.81 | 363,135 | -0.06(-0.12%) |
May 15, 2015 | 48.88 | 49.00 | 48.81 | 48.87 | 662,882 | -0.11(-0.22%) |
May 14, 2015 | 48.96 | 49.22 | 48.74 | 48.98 | 374,505 | +0.26(+0.54%) |
May 13, 2015 | 49.01 | 49.30 | 48.68 | 48.72 | 649,366 | -0.65(-1.31%) |
May 12, 2015 | 48.81 | 49.50 | 48.63 | 49.37 | 590,594 | +0.41(+0.84%) |
May 11, 2015 | 48.77 | 49.22 | 48.68 | 48.95 | 437,678 | +0.11(+0.24%) |
May 08, 2015 | 48.98 | 49.20 | 48.81 | 48.84 | 347,523 | +0.27(+0.56%) |
May 07, 2015 | 48.47 | 48.75 | 48.23 | 48.57 | 493,358 | -0.01(-0.01%) |
May 06, 2015 | 48.66 | 48.76 | 48.15 | 48.58 | 610,052 | +0.14(+0.28%) |
May 05, 2015 | 49.15 | 49.48 | 48.23 | 48.44 | 530,214 | -0.72(-1.46%) |
May 04, 2015 | 48.44 | 49.32 | 48.44 | 49.16 | 489,606 | +0.76(+1.58%) |
May 01, 2015 | 48.19 | 48.64 | 48.10 | 48.39 | 656,408 | +0.35(+0.73%) |
Apr 30, 2015 | 48.80 | 49.01 | 47.97 | 48.04 | 689,769 | -0.85(-1.74%) |
Apr 29, 2015 | 49.14 | 49.35 | 48.79 | 48.89 | 810,018 | -0.42(-0.85%) |
Apr 28, 2015 | 49.14 | 49.41 | 48.57 | 49.31 | 865,459 | +0.24(+0.50%) |
Apr 27, 2015 | 48.58 | 49.08 | 48.39 | 49.07 | 705,067 | +0.57(+1.17%) |
Apr 24, 2015 | 48.61 | 48.75 | 48.30 | 48.50 | 685,197 | -0.09(-0.19%) |
Apr 23, 2015 | 48.02 | 48.70 | 47.84 | 48.60 | 564,339 | +0.43(+0.88%) |
Apr 22, 2015 | 48.22 | 48.22 | 47.62 | 48.17 | 602,884 | -0.01(-0.01%) |
Apr 21, 2015 | 48.02 | 48.22 | 47.66 | 48.18 | 585,700 | +0.25(+0.52%) |
Apr 20, 2015 | 47.93 | 48.37 | 47.81 | 47.93 | 518,329 | +0.19(+0.40%) |
Apr 17, 2015 | 47.97 | 48.07 | 47.65 | 47.74 | 616,332 | -0.74(-1.52%) |
Apr 16, 2015 | 49.13 | 49.16 | 48.46 | 48.47 | 697,716 | -0.50(-1.02%) |
Apr 15, 2015 | 48.48 | 49.40 | 48.48 | 48.97 | 1,073,793 | +0.54(+1.12%) |
Apr 14, 2015 | 47.62 | 48.55 | 47.62 | 48.43 | 1,118,096 | +0.92(+1.94%) |
Apr 13, 2015 | 47.55 | 47.97 | 47.48 | 47.51 | 819,764 | +0.03(+0.06%) |
Apr 10, 2015 | 47.26 | 47.66 | 46.99 | 47.49 | 1,379,246 | +0.33(+0.70%) |
Apr 09, 2015 | 47.18 | 47.62 | 45.82 | 47.16 | 2,840,983 | -0.75(-1.56%) |
Apr 08, 2015 | 49.66 | 49.68 | 46.96 | 47.90 | 1,640,119 | +0.15(+0.31%) |
Apr 07, 2015 | 48.47 | 48.63 | 47.70 | 47.75 | 1,120,625 | -0.75(-1.54%) |
Apr 06, 2015 | 47.98 | 48.55 | 47.92 | 48.50 | 921,005 | +0.42(+0.88%) |
Apr 02, 2015 | 47.96 | 48.08 | 48.08 | 48.08 | 937,647 | +0.04(+0.08%) |
Apr 01, 2015 | 48.40 | 48.57 | 47.86 | 48.04 | 867,368 | -0.50(-1.03%) |
Mar 31, 2015 | 48.48 | 48.62 | 48.41 | 48.53 | 640,542 | -0.02(-0.04%) |
Mar 30, 2015 | 48.02 | 48.74 | 47.94 | 48.55 | 754,347 | +0.69(+1.43%) |
Mar 27, 2015 | 48.18 | 48.20 | 46.76 | 47.87 | 1,782,260 | -0.83(-1.70%) |
Mar 26, 2015 | 48.88 | 49.11 | 48.68 | 48.70 | 645,566 | -0.27(-0.55%) |
Mar 25, 2015 | 49.37 | 49.50 | 48.89 | 48.96 | 828,909 | -0.23(-0.46%) |
Mar 24, 2015 | 48.86 | 49.26 | 48.82 | 49.19 | 447,428 | +0.28(+0.56%) |
Mar 23, 2015 | 48.97 | 49.16 | 48.80 | 48.92 | 623,960 | -0.24(-0.49%) |
Mar 20, 2015 | 49.15 | 49.28 | 48.90 | 49.16 | 1,123,779 | +0.08(+0.16%) |
Mar 19, 2015 | 49.61 | 49.61 | 49.07 | 49.08 | 837,784 | -0.53(-1.07%) |
Mar 18, 2015 | 49.25 | 49.83 | 49.23 | 49.61 | 814,893 | +0.26(+0.53%) |
Mar 17, 2015 | 49.05 | 49.41 | 48.63 | 49.35 | 1,061,784 | +0.01(+0.01%) |
Mar 16, 2015 | 47.90 | 49.40 | 47.90 | 49.34 | 997,833 | +1.59(+3.32%) |
Mar 13, 2015 | 48.25 | 48.28 | 47.59 | 47.75 | 586,162 | -0.70(-1.44%) |
Mar 12, 2015 | 47.94 | 48.52 | 47.88 | 48.45 | 668,727 | +0.75(+1.56%) |
Mar 11, 2015 | 48.08 | 48.09 | 47.67 | 47.71 | 782,732 | -0.36(-0.76%) |
Mar 10, 2015 | 48.06 | 48.29 | 47.94 | 48.07 | 489,073 | -0.28(-0.58%) |
Mar 09, 2015 | 48.59 | 48.62 | 48.31 | 48.35 | 777,173 | -0.15(-0.32%) |
Mar 06, 2015 | 48.84 | 48.96 | 48.29 | 48.51 | 719,800 | -0.49(-1.00%) |
Mar 05, 2015 | 48.87 | 49.26 | 48.70 | 49.00 | 522,751 | +0.05(+0.10%) |
Mar 04, 2015 | 48.76 | 49.09 | 49.19 | 48.95 | 840,144 | -0.24(-0.49%) |
Mar 03, 2015 | 49.37 | 49.37 | 49.06 | 49.19 | 699,644 | +0.00(+0.00%) |
Mar 02, 2015 | 49.06 | 49.28 | 48.64 | 49.19 | 1,448,073 | +0.13(+0.26%) |
Feb 27, 2015 | 50.15 | 50.23 | 49.02 | 49.06 | 742,468 | -1.01(-2.01%) |
Feb 26, 2015 | 50.80 | 50.99 | 50.01 | 50.07 | 879,045 | -0.69(-1.35%) |
Feb 25, 2015 | 50.80 | 51.01 | 50.46 | 50.76 | 354,419 | +0.03(+0.05%) |
Feb 24, 2015 | 51.03 | 51.12 | 50.41 | 50.73 | 569,267 | -0.23(-0.45%) |
Feb 23, 2015 | 51.35 | 51.48 | 50.89 | 50.96 | 382,673 | -0.43(-0.84%) |
Feb 20, 2015 | 51.44 | 51.44 | 50.53 | 51.39 | 834,372 | -0.01(-0.03%) |
Feb 19, 2015 | 51.97 | 52.10 | 51.38 | 51.40 | 520,095 | -0.61(-1.18%) |
Feb 18, 2015 | 51.90 | 52.47 | 51.79 | 52.02 | 591,872 | +0.18(+0.35%) |
Feb 17, 2015 | 51.63 | 52.00 | 51.33 | 51.83 | 575,557 | +0.25(+0.48%) |
Feb 13, 2015 | 51.27 | 51.59 | 51.59 | 51.59 | 391,541 | +0.28(+0.54%) |
Feb 12, 2015 | 50.89 | 51.59 | 50.38 | 51.31 | 909,162 | +0.40(+0.78%) |
Feb 11, 2015 | 50.94 | 51.05 | 50.59 | 50.91 | 379,584 | -0.14(-0.28%) |
Feb 10, 2015 | 51.09 | 51.24 | 50.72 | 51.05 | 467,905 | +0.11(+0.21%) |
Feb 09, 2015 | 50.62 | 51.26 | 50.62 | 50.95 | 486,661 | +0.09(+0.17%) |
Feb 06, 2015 | 50.54 | 50.97 | 50.38 | 50.86 | 782,262 | +0.32(+0.64%) |
Feb 05, 2015 | 50.47 | 50.76 | 50.38 | 50.54 | 1,256,209 | +0.11(+0.23%) |
Feb 04, 2015 | 51.57 | 51.57 | 50.28 | 50.42 | 1,576,331 | -1.34(-2.58%) |
Feb 03, 2015 | 51.09 | 51.81 | 51.06 | 51.76 | 436,243 | +0.76(+1.49%) |
Feb 02, 2015 | 50.42 | 51.14 | 50.33 | 51.00 | 876,720 | +0.54(+1.07%) |
Jan 30, 2015 | 50.48 | 50.48 | 50.25 | 50.46 | 658,517 | -0.38(-0.74%) |
Jan 29, 2015 | 50.36 | 51.08 | 49.93 | 50.84 | 651,128 | +0.42(+0.83%) |
Jan 28, 2015 | 50.93 | 51.08 | 50.34 | 50.42 | 968,066 | -0.15(-0.29%) |
Jan 27, 2015 | 50.82 | 50.87 | 50.25 | 50.57 | 766,356 | -0.78(-1.52%) |
Jan 26, 2015 | 50.91 | 51.51 | 50.70 | 51.35 | 662,935 | +0.26(+0.51%) |
Jan 23, 2015 | 51.71 | 52.10 | 51.05 | 51.09 | 428,415 | -0.67(-1.29%) |
Jan 22, 2015 | 52.04 | 52.15 | 51.27 | 51.75 | 709,883 | +0.14(+0.27%) |
Jan 21, 2015 | 50.17 | 51.67 | 50.04 | 51.61 | 819,577 | +1.32(+2.63%) |
Jan 20, 2015 | 50.40 | 50.89 | 50.03 | 50.29 | 713,932 | -0.12(-0.24%) |
Jan 16, 2015 | 49.72 | 50.45 | 49.72 | 50.41 | 1,095,650 | +0.47(+0.94%) |
Jan 15, 2015 | 50.08 | 50.50 | 49.64 | 49.94 | 1,444,748 | -0.11(-0.22%) |
Jan 14, 2015 | 49.28 | 50.05 | 49.28 | 50.05 | 1,128,883 | +0.26(+0.53%) |
Jan 13, 2015 | 49.78 | 50.44 | 49.42 | 49.78 | 915,267 | +0.24(+0.47%) |
Jan 12, 2015 | 50.36 | 50.64 | 49.52 | 49.55 | 852,611 | -0.71(-1.42%) |
Jan 09, 2015 | 49.54 | 50.51 | 49.19 | 50.26 | 1,330,777 | +0.54(+1.08%) |
Jan 08, 2015 | 51.07 | 51.35 | 49.40 | 49.72 | 1,586,913 | -0.10(-0.20%) |
Jan 07, 2015 | 50.81 | 52.53 | 49.25 | 49.82 | 2,267,611 | -2.58(-4.92%) |
Jan 06, 2015 | 52.66 | 52.77 | 51.42 | 52.40 | 666,454 | -0.27(-0.51%) |
Jan 05, 2015 | 54.17 | 54.18 | 52.37 | 52.67 | 716,088 | -1.64(-3.03%) |
Jan 02, 2015 | 54.43 | 54.94 | 53.55 | 54.32 | 510,084 | -0.01(-0.01%) |
Dec 31, 2014 | 54.84 | 54.32 | 54.32 | 54.32 | 243,494 | -0.73(-1.32%) |
Dec 30, 2014 | 55.07 | 55.33 | 54.68 | 55.05 | 226,337 | -0.17(-0.31%) |
Dec 29, 2014 | 54.44 | 55.27 | 54.42 | 55.23 | 255,296 | +0.66(+1.20%) |
Dec 26, 2014 | 54.30 | 54.85 | 54.22 | 54.57 | 162,602 | +0.42(+0.78%) |
Dec 24, 2014 | 54.41 | 54.15 | 54.15 | 54.15 | 311,098 | -0.35(-0.65%) |
Dec 23, 2014 | 54.36 | 54.60 | 53.93 | 54.50 | 405,438 | +0.42(+0.78%) |
Dec 22, 2014 | 54.40 | 54.44 | 53.75 | 54.08 | 320,199 | -0.29(-0.54%) |
Dec 19, 2014 | 53.72 | 54.68 | 53.68 | 54.38 | 890,816 | +0.66(+1.22%) |
Dec 18, 2014 | 53.30 | 53.84 | 52.89 | 53.72 | 417,685 | +1.07(+2.03%) |
Dec 17, 2014 | 51.94 | 52.73 | 51.29 | 52.65 | 374,354 | +0.78(+1.51%) |
Dec 16, 2014 | 51.95 | 52.98 | 51.56 | 51.87 | 570,967 | -0.24(-0.46%) |
Dec 15, 2014 | 52.18 | 52.59 | 51.38 | 52.11 | 489,785 | +0.17(+0.32%) |
Dec 12, 2014 | 52.38 | 52.79 | 51.93 | 51.94 | 464,924 | -0.95(-1.79%) |
Dec 11, 2014 | 53.02 | 53.67 | 52.74 | 52.89 | 399,324 | -0.11(-0.20%) |
Dec 10, 2014 | 53.86 | 53.94 | 52.96 | 53.00 | 1,630,033 | -1.01(-1.87%) |
Dec 09, 2014 | 52.78 | 54.11 | 52.78 | 54.01 | 1,183,865 | +0.61(+1.14%) |
Dec 08, 2014 | 53.61 | 54.01 | 53.25 | 53.40 | 526,530 | -0.35(-0.66%) |
Dec 05, 2014 | 53.07 | 54.13 | 53.07 | 53.76 | 702,373 | +0.66(+1.25%) |
Dec 04, 2014 | 52.53 | 53.13 | 52.31 | 53.09 | 808,996 | +0.61(+1.16%) |
Dec 03, 2014 | 51.80 | 52.66 | 51.57 | 52.48 | 613,449 | +0.82(+1.58%) |
Dec 02, 2014 | 51.50 | 51.96 | 51.25 | 51.67 | 746,629 | +0.16(+0.31%) |
Dec 01, 2014 | 51.69 | 51.86 | 50.82 | 51.51 | 715,349 | -0.42(-0.81%) |
Nov 28, 2014 | 52.48 | 52.51 | 51.83 | 51.93 | 362,408 | -0.41(-0.78%) |
Nov 26, 2014 | 52.82 | 52.34 | 52.34 | 52.34 | 852,080 | -0.47(-0.89%) |
Nov 25, 2014 | 53.07 | 53.23 | 52.76 | 52.81 | 484,124 | -0.17(-0.32%) |
Nov 24, 2014 | 53.21 | 53.28 | 52.77 | 52.97 | 713,652 | +0.02(+0.04%) |
Nov 21, 2014 | 53.12 | 53.41 | 52.81 | 52.95 | 673,873 | +0.45(+0.87%) |
Nov 20, 2014 | 52.55 | 52.94 | 52.35 | 52.50 | 833,975 | -0.17(-0.32%) |
Nov 19, 2014 | 53.05 | 53.15 | 52.49 | 52.67 | 716,275 | -0.44(-0.83%) |
Nov 18, 2014 | 53.49 | 53.93 | 53.07 | 53.11 | 495,187 | -0.42(-0.79%) |
Nov 17, 2014 | 53.94 | 54.09 | 53.44 | 53.53 | 596,777 | -0.40(-0.74%) |
Nov 14, 2014 | 53.75 | 54.25 | 53.65 | 53.93 | 860,240 | +0.21(+0.40%) |
Nov 13, 2014 | 54.32 | 54.39 | 53.45 | 53.72 | 892,125 | -0.49(-0.91%) |
Nov 12, 2014 | 53.63 | 54.23 | 53.42 | 54.21 | 737,766 | +0.52(+0.97%) |
Nov 11, 2014 | 53.75 | 53.86 | 53.46 | 53.69 | 397,790 | -0.07(-0.13%) |
Nov 10, 2014 | 53.75 | 53.99 | 53.39 | 53.76 | 507,326 | +0.10(+0.19%) |
Nov 07, 2014 | 53.77 | 53.87 | 53.28 | 53.66 | 436,248 | -0.09(-0.17%) |
Nov 06, 2014 | 53.50 | 53.90 | 53.42 | 53.75 | 620,884 | +0.41(+0.77%) |
Nov 05, 2014 | 52.76 | 53.48 | 52.56 | 53.34 | 1,130,761 | +1.03(+1.97%) |
Nov 04, 2014 | 51.77 | 52.45 | 51.77 | 52.30 | 1,132,696 | +0.33(+0.63%) |
Nov 03, 2014 | 52.08 | 52.27 | 51.73 | 51.98 | 1,381,314 | +0.04(+0.07%) |
Oct 31, 2014 | 52.23 | 52.36 | 51.72 | 51.94 | 864,182 | +0.51(+1.00%) |
Oct 30, 2014 | 51.19 | 51.83 | 51.00 | 51.43 | 1,239,494 | -0.05(-0.10%) |
Oct 29, 2014 | 53.10 | 53.10 | 51.17 | 51.48 | 2,976,392 | -2.58(-4.77%) |
Oct 28, 2014 | 51.32 | 54.41 | 50.17 | 54.06 | 3,218,734 | -0.38(-0.70%) |
Oct 27, 2014 | 54.20 | 54.63 | 54.40 | 54.43 | 1,477,725 | +0.04(+0.07%) |
Oct 24, 2014 | 54.64 | 54.86 | 54.06 | 54.40 | 789,305 | -0.14(-0.26%) |
Oct 23, 2014 | 54.11 | 54.74 | 54.08 | 54.54 | 739,201 | +1.28(+2.40%) |
Oct 22, 2014 | 54.08 | 54.15 | 53.22 | 53.26 | 479,764 | -0.61(-1.13%) |
Oct 21, 2014 | 53.13 | 53.90 | 52.76 | 53.87 | 762,163 | +1.19(+2.25%) |
Oct 20, 2014 | 52.41 | 52.63 | 52.20 | 52.68 | 754,747 | +0.14(+0.27%) |
Oct 17, 2014 | 53.14 | 53.30 | 52.50 | 52.54 | 548,473 | -0.02(-0.04%) |
Oct 16, 2014 | 51.73 | 52.97 | 51.59 | 52.56 | 940,501 | -0.13(-0.26%) |
Oct 15, 2014 | 51.94 | 53.22 | 51.68 | 52.70 | 886,751 | -0.17(-0.33%) |
Oct 14, 2014 | 51.87 | 53.05 | 51.44 | 52.87 | 812,194 | +1.47(+2.86%) |
Oct 13, 2014 | 52.34 | 52.47 | 51.37 | 51.40 | 491,574 | -0.84(-1.61%) |
Oct 10, 2014 | 53.75 | 53.75 | 52.18 | 52.24 | 595,319 | -1.42(-2.64%) |
Oct 09, 2014 | 54.52 | 54.88 | 53.49 | 53.66 | 416,596 | -0.94(-1.73%) |
Oct 08, 2014 | 53.63 | 54.63 | 52.91 | 54.60 | 831,766 | +1.01(+1.89%) |
Oct 07, 2014 | 54.48 | 54.58 | 53.57 | 53.59 | 408,399 | -1.33(-2.42%) |
Oct 06, 2014 | 55.38 | 55.51 | 54.72 | 54.91 | 573,733 | -0.30(-0.53%) |
Oct 03, 2014 | 55.44 | 55.60 | 54.94 | 55.21 | 1,150,719 | +0.20(+0.36%) |
Oct 02, 2014 | 53.98 | 55.22 | 53.97 | 55.01 | 881,415 | +0.81(+1.49%) |
Oct 01, 2014 | 54.67 | 54.77 | 53.84 | 54.20 | 968,417 | -0.62(-1.12%) |
Sep 30, 2014 | 55.49 | 55.49 | 54.54 | 54.82 | 406,441 | -0.63(-1.13%) |
Sep 29, 2014 | 55.24 | 55.78 | 55.24 | 55.45 | 412,731 | -0.31(-0.56%) |
Sep 26, 2014 | 55.57 | 55.84 | 55.27 | 55.76 | 396,144 | +0.19(+0.33%) |
Sep 25, 2014 | 56.33 | 56.67 | 55.49 | 55.58 | 348,167 | -0.99(-1.76%) |
Sep 24, 2014 | 56.11 | 56.65 | 55.96 | 56.57 | 461,596 | +0.41(+0.73%) |
Sep 23, 2014 | 56.52 | 56.65 | 56.13 | 56.16 | 337,307 | -0.59(-1.04%) |
Sep 22, 2014 | 57.27 | 57.27 | 56.58 | 56.75 | 352,425 | -0.67(-1.17%) |
Sep 19, 2014 | 57.73 | 58.08 | 57.19 | 57.42 | 1,311,270 | -0.26(-0.46%) |
Sep 18, 2014 | 57.52 | 57.73 | 57.40 | 57.69 | 413,304 | +0.28(+0.48%) |
Sep 17, 2014 | 57.60 | 57.81 | 57.09 | 57.41 | 578,794 | +0.04(+0.07%) |
Sep 16, 2014 | 57.54 | 57.89 | 57.13 | 57.37 | 594,555 | -0.25(-0.43%) |
Sep 15, 2014 | 57.99 | 57.99 | 57.44 | 57.62 | 303,484 | -0.37(-0.64%) |
Sep 12, 2014 | 58.21 | 58.69 | 57.44 | 57.99 | 365,263 | -0.22(-0.37%) |
Sep 11, 2014 | 57.83 | 58.42 | 57.77 | 58.21 | 251,535 | +0.08(+0.14%) |
Sep 10, 2014 | 58.38 | 58.55 | 57.76 | 58.13 | 386,089 | -0.17(-0.29%) |
Sep 09, 2014 | 58.45 | 58.70 | 58.05 | 58.30 | 595,956 | -0.03(-0.04%) |
Sep 08, 2014 | 58.16 | 58.96 | 57.96 | 58.32 | 611,306 | +0.00(+0.00%) |
Sep 05, 2014 | 58.46 | 58.46 | 58.02 | 58.32 | 227,391 | -0.11(-0.19%) |
Sep 04, 2014 | 58.08 | 58.84 | 58.08 | 58.43 | 244,905 | +0.48(+0.83%) |
Sep 03, 2014 | 58.02 | 58.31 | 57.76 | 57.95 | 267,771 | +0.02(+0.03%) |
Sep 02, 2014 | 57.99 | 58.91 | 57.70 | 57.93 | 580,719 | +0.11(+0.19%) |
Aug 29, 2014 | 57.74 | 57.82 | 57.82 | 57.82 | 249,433 | +0.19(+0.33%) |
Aug 28, 2014 | 57.60 | 57.83 | 57.39 | 57.63 | 245,980 | -0.20(-0.34%) |
Aug 27, 2014 | 58.13 | 58.13 | 57.48 | 57.83 | 299,404 | -0.40(-0.68%) |
Aug 26, 2014 | 58.12 | 58.37 | 58.17 | 58.22 | 235,114 | +0.06(+0.10%) |
Aug 25, 2014 | 58.05 | 58.23 | 57.52 | 58.17 | 168,423 | +0.46(+0.80%) |
Aug 22, 2014 | 57.62 | 57.83 | 57.44 | 57.71 | 233,758 | +0.09(+0.16%) |
Aug 21, 2014 | 57.72 | 57.97 | 57.24 | 57.62 | 282,898 | -0.13(-0.22%) |
Aug 20, 2014 | 57.27 | 57.86 | 57.19 | 57.74 | 374,551 | +0.33(+0.58%) |
Aug 19, 2014 | 57.42 | 57.73 | 57.19 | 57.41 | 431,732 | +0.04(+0.07%) |
Aug 18, 2014 | 56.74 | 57.40 | 56.61 | 57.37 | 234,210 | +1.05(+1.87%) |
Aug 15, 2014 | 57.09 | 57.24 | 56.05 | 56.32 | 487,404 | -0.65(-1.14%) |
Aug 14, 2014 | 56.33 | 57.01 | 56.33 | 56.97 | 358,037 | +0.78(+1.38%) |
Aug 13, 2014 | 56.85 | 56.85 | 56.00 | 56.19 | 631,733 | -0.60(-1.06%) |
Aug 12, 2014 | 56.27 | 56.97 | 56.17 | 56.79 | 713,611 | +0.43(+0.76%) |
Aug 11, 2014 | 56.46 | 56.86 | 56.29 | 56.36 | 211,077 | +0.22(+0.39%) |
Aug 08, 2014 | 55.76 | 56.12 | 55.54 | 56.15 | 607,061 | +0.44(+0.78%) |
Aug 07, 2014 | 55.80 | 55.97 | 55.44 | 55.71 | 618,491 | +0.35(+0.64%) |
Aug 06, 2014 | 54.72 | 55.48 | 54.72 | 55.36 | 604,637 | +0.35(+0.63%) |
Aug 05, 2014 | 54.81 | 55.25 | 54.73 | 55.01 | 503,125 | -0.04(-0.08%) |
Aug 04, 2014 | 54.78 | 55.09 | 54.05 | 55.06 | 480,910 | +0.56(+1.04%) |
Aug 01, 2014 | 54.61 | 54.90 | 54.23 | 54.49 | 585,778 | -0.22(-0.40%) |
Jul 31, 2014 | 55.43 | 55.56 | 54.54 | 54.71 | 644,956 | -1.21(-2.17%) |
Jul 30, 2014 | 55.92 | 56.33 | 55.81 | 55.92 | 603,661 | +0.28(+0.51%) |
Jul 29, 2014 | 56.33 | 56.37 | 55.64 | 55.64 | 435,257 | -0.71(-1.25%) |
Jul 28, 2014 | 56.90 | 56.94 | 56.17 | 56.35 | 507,842 | -0.54(-0.95%) |
Jul 25, 2014 | 56.55 | 57.01 | 56.38 | 56.88 | 496,661 | +0.03(+0.06%) |
Jul 24, 2014 | 56.49 | 56.97 | 56.42 | 56.85 | 806,015 | +0.30(+0.53%) |
Jul 23, 2014 | 56.95 | 56.95 | 56.40 | 56.55 | 513,668 | -0.44(-0.78%) |
Jul 22, 2014 | 57.08 | 57.31 | 56.85 | 56.99 | 448,346 | +0.30(+0.53%) |
Jul 21, 2014 | 56.50 | 56.92 | 56.30 | 56.69 | 431,586 | -0.05(-0.09%) |
Jul 18, 2014 | 56.30 | 56.77 | 56.18 | 56.74 | 653,471 | +0.44(+0.79%) |
Jul 17, 2014 | 57.18 | 57.24 | 56.29 | 56.30 | 834,828 | -1.04(-1.81%) |
Jul 16, 2014 | 57.73 | 57.73 | 57.22 | 57.34 | 1,004,881 | -0.12(-0.21%) |
Jul 15, 2014 | 57.32 | 57.63 | 57.04 | 57.46 | 1,129,763 | +0.07(+0.12%) |
Jul 14, 2014 | 56.99 | 57.45 | 56.95 | 57.39 | 1,210,084 | +0.60(+1.06%) |
Jul 11, 2014 | 56.36 | 56.94 | 55.90 | 56.79 | 753,711 | +0.08(+0.15%) |
Jul 10, 2014 | 56.34 | 57.89 | 56.15 | 56.70 | 904,634 | -0.38(-0.66%) |
Jul 09, 2014 | 57.88 | 58.80 | 56.76 | 57.08 | 2,136,435 | -2.82(-4.70%) |
Jul 08, 2014 | 59.67 | 60.17 | 59.10 | 59.90 | 1,562,567 | +0.22(+0.37%) |
Jul 07, 2014 | 60.98 | 61.11 | 59.66 | 59.68 | 668,786 | -1.60(-2.61%) |
Jul 03, 2014 | 60.34 | 61.28 | 61.28 | 61.28 | 553,743 | +1.03(+1.71%) |
Jul 02, 2014 | 60.23 | 60.78 | 60.14 | 60.25 | 469,607 | -0.17(-0.28%) |
Jul 01, 2014 | 61.20 | 61.20 | 60.00 | 60.41 | 1,118,332 | -0.72(-1.18%) |
Jun 30, 2014 | 60.42 | 61.15 | 60.01 | 61.13 | 402,225 | +0.67(+1.11%) |
Jun 27, 2014 | 59.81 | 60.56 | 59.81 | 60.46 | 393,706 | +0.42(+0.70%) |
Jun 26, 2014 | 60.53 | 60.53 | 59.46 | 60.04 | 505,743 | -0.43(-0.72%) |
Jun 25, 2014 | 59.84 | 60.56 | 59.78 | 60.48 | 293,233 | +0.68(+1.13%) |
Jun 24, 2014 | 59.95 | 60.69 | 59.73 | 59.80 | 310,054 | -0.29(-0.49%) |
Jun 23, 2014 | 60.33 | 60.53 | 59.64 | 60.09 | 320,026 | -0.19(-0.32%) |
Jun 20, 2014 | 60.64 | 60.71 | 60.10 | 60.28 | 518,020 | -0.19(-0.31%) |
Jun 19, 2014 | 60.56 | 60.73 | 60.05 | 60.47 | 443,158 | -0.15(-0.25%) |
Jun 18, 2014 | 60.20 | 60.63 | 59.98 | 60.62 | 238,462 | +0.40(+0.67%) |
Jun 17, 2014 | 59.84 | 60.74 | 59.66 | 60.22 | 377,414 | +0.22(+0.37%) |
Jun 16, 2014 | 59.99 | 60.28 | 59.63 | 60.00 | 280,711 | -0.01(-0.02%) |
Jun 13, 2014 | 60.10 | 60.62 | 59.80 | 60.01 | 323,355 | -0.16(-0.27%) |
Jun 12, 2014 | 61.18 | 61.18 | 59.91 | 60.17 | 583,091 | -1.28(-2.08%) |
Jun 11, 2014 | 61.39 | 61.76 | 61.18 | 61.45 | 395,059 | +0.01(+0.02%) |
Jun 10, 2014 | 61.09 | 61.50 | 60.69 | 61.43 | 291,437 | +0.55(+0.90%) |
Jun 06, 2014 | 60.52 | 61.09 | 60.50 | 60.88 | 625,764 | +0.52(+0.86%) |
Jun 05, 2014 | 59.57 | 60.45 | 59.09 | 60.37 | 376,377 | +1.02(+1.71%) |
Jun 04, 2014 | 58.85 | 59.47 | 58.40 | 59.35 | 344,433 | +0.47(+0.80%) |
Jun 03, 2014 | 59.17 | 59.46 | 58.56 | 58.88 | 485,446 | -0.51(-0.85%) |