Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 49.95 | 50.30 | 49.18 | 49.59 | 508,001 | +0.21(+0.43%) |
Jun 29, 2015 | 49.79 | 50.13 | 49.34 | 49.38 | 373,875 | -0.89(-1.76%) |
Jun 26, 2015 | 50.48 | 50.53 | 50.12 | 50.27 | 631,599 | -0.24(-0.47%) |
Jun 25, 2015 | 51.52 | 51.52 | 50.14 | 50.51 | 239,153 | -0.83(-1.61%) |
Jun 24, 2015 | 51.75 | 52.03 | 51.04 | 51.33 | 211,961 | -0.47(-0.91%) |
Jun 23, 2015 | 51.46 | 51.82 | 51.14 | 51.81 | 217,262 | +0.26(+0.51%) |
Jun 22, 2015 | 51.47 | 51.63 | 51.18 | 51.54 | 236,658 | +0.46(+0.89%) |
Jun 19, 2015 | 51.16 | 51.47 | 50.72 | 51.09 | 429,104 | +0.00(+0.00%) |
Jun 18, 2015 | 51.05 | 51.38 | 50.80 | 51.09 | 218,296 | +0.14(+0.28%) |
Jun 17, 2015 | 51.24 | 51.52 | 50.53 | 50.95 | 237,774 | -0.21(-0.41%) |
Jun 16, 2015 | 51.04 | 51.32 | 50.84 | 51.16 | 215,423 | -0.03(-0.07%) |
Jun 15, 2015 | 51.06 | 51.22 | 50.59 | 51.19 | 295,935 | -0.45(-0.87%) |
Jun 12, 2015 | 51.84 | 51.86 | 51.29 | 51.64 | 158,572 | -0.35(-0.67%) |
Jun 11, 2015 | 51.89 | 52.14 | 51.52 | 51.98 | 350,717 | +0.27(+0.52%) |
Jun 10, 2015 | 51.48 | 51.90 | 51.35 | 51.71 | 263,583 | +0.57(+1.12%) |
Jun 09, 2015 | 51.86 | 51.95 | 51.01 | 51.14 | 282,199 | -0.46(-0.90%) |
Jun 08, 2015 | 51.87 | 52.12 | 51.49 | 51.60 | 251,081 | -0.33(-0.63%) |
Jun 05, 2015 | 51.43 | 51.96 | 51.16 | 51.93 | 264,521 | +0.31(+0.61%) |
Jun 04, 2015 | 51.75 | 51.82 | 51.30 | 51.62 | 399,224 | -0.42(-0.81%) |
Jun 03, 2015 | 51.33 | 52.45 | 51.33 | 52.04 | 281,875 | +0.76(+1.48%) |
Jun 02, 2015 | 50.89 | 51.51 | 50.89 | 51.28 | 252,080 | +0.20(+0.40%) |
Jun 01, 2015 | 51.33 | 51.53 | 50.60 | 51.08 | 396,529 | -0.03(-0.07%) |
May 29, 2015 | 51.58 | 52.02 | 50.89 | 51.11 | 269,065 | -0.59(-1.14%) |
May 28, 2015 | 51.86 | 51.88 | 51.23 | 51.71 | 185,730 | -0.28(-0.54%) |
May 27, 2015 | 51.36 | 52.08 | 51.19 | 51.98 | 300,326 | +0.63(+1.23%) |
May 26, 2015 | 52.27 | 52.35 | 51.08 | 51.35 | 427,394 | -1.10(-2.10%) |
May 22, 2015 | 52.82 | 52.45 | 52.45 | 52.45 | 216,338 | -0.43(-0.81%) |
May 21, 2015 | 52.69 | 53.48 | 52.62 | 52.88 | 263,160 | +0.31(+0.59%) |
May 20, 2015 | 52.62 | 53.01 | 52.22 | 52.57 | 402,555 | +0.08(+0.16%) |
May 19, 2015 | 52.61 | 52.88 | 51.78 | 52.48 | 369,167 | -0.23(-0.43%) |
May 18, 2015 | 52.11 | 52.87 | 51.89 | 52.71 | 367,904 | +0.40(+0.77%) |
May 15, 2015 | 52.40 | 52.60 | 51.93 | 52.31 | 249,508 | -0.19(-0.37%) |
May 14, 2015 | 52.00 | 52.58 | 51.67 | 52.50 | 587,749 | +0.94(+1.82%) |
May 13, 2015 | 51.21 | 51.63 | 50.53 | 51.56 | 300,677 | +0.65(+1.27%) |
May 12, 2015 | 50.80 | 51.10 | 50.20 | 50.91 | 423,128 | +0.17(+0.33%) |
May 11, 2015 | 50.35 | 51.04 | 50.27 | 50.75 | 589,604 | +0.39(+0.78%) |
May 08, 2015 | 50.39 | 50.92 | 50.30 | 50.35 | 509,816 | +0.24(+0.47%) |
May 07, 2015 | 50.59 | 50.59 | 49.96 | 50.12 | 540,369 | -0.64(-1.26%) |
May 06, 2015 | 51.01 | 51.56 | 50.08 | 50.75 | 517,949 | -0.18(-0.36%) |
May 05, 2015 | 51.85 | 52.49 | 50.72 | 50.94 | 531,651 | -0.88(-1.70%) |
May 04, 2015 | 52.01 | 52.25 | 51.51 | 51.82 | 440,152 | -0.13(-0.26%) |
May 01, 2015 | 51.76 | 52.21 | 51.51 | 51.96 | 674,675 | +0.63(+1.23%) |
Apr 30, 2015 | 51.54 | 52.10 | 51.20 | 51.33 | 839,034 | -0.45(-0.88%) |
Apr 29, 2015 | 51.51 | 52.02 | 51.24 | 51.78 | 906,191 | -0.27(-0.52%) |
Apr 28, 2015 | 50.27 | 52.21 | 49.91 | 52.05 | 1,388,692 | +0.94(+1.84%) |
Apr 27, 2015 | 51.40 | 51.88 | 51.00 | 51.11 | 764,231 | -0.24(-0.47%) |
Apr 24, 2015 | 51.95 | 52.10 | 51.15 | 51.35 | 369,286 | -0.34(-0.67%) |
Apr 23, 2015 | 51.62 | 52.03 | 51.19 | 51.70 | 452,114 | +0.03(+0.07%) |
Apr 22, 2015 | 51.64 | 51.70 | 50.98 | 51.66 | 188,995 | +0.16(+0.31%) |
Apr 21, 2015 | 52.17 | 52.17 | 51.12 | 51.50 | 246,316 | -0.45(-0.87%) |
Apr 20, 2015 | 51.85 | 52.14 | 51.55 | 51.96 | 296,516 | +0.55(+1.06%) |
Apr 17, 2015 | 51.72 | 51.72 | 51.01 | 51.41 | 308,315 | -0.65(-1.24%) |
Apr 16, 2015 | 52.52 | 52.75 | 51.73 | 52.06 | 439,602 | -0.46(-0.88%) |
Apr 15, 2015 | 52.31 | 52.76 | 52.29 | 52.52 | 756,695 | +0.42(+0.81%) |
Apr 14, 2015 | 52.36 | 52.47 | 52.01 | 52.10 | 559,105 | +0.14(+0.27%) |
Apr 13, 2015 | 52.22 | 52.75 | 51.91 | 51.96 | 454,510 | -0.17(-0.32%) |
Apr 10, 2015 | 52.72 | 54.11 | 52.09 | 52.12 | 559,768 | -0.37(-0.70%) |
Apr 09, 2015 | 52.45 | 52.87 | 52.23 | 52.49 | 304,817 | +0.00(+0.00%) |
Apr 08, 2015 | 53.16 | 53.33 | 52.38 | 52.49 | 565,984 | -0.79(-1.48%) |
Apr 07, 2015 | 53.92 | 53.92 | 53.22 | 53.28 | 262,234 | -0.73(-1.35%) |
Apr 06, 2015 | 52.81 | 54.35 | 52.76 | 54.01 | 390,923 | +1.13(+2.13%) |
Apr 02, 2015 | 52.64 | 52.89 | 52.89 | 52.89 | 284,205 | +0.06(+0.11%) |
Apr 01, 2015 | 52.53 | 53.12 | 52.08 | 52.83 | 494,682 | +0.41(+0.79%) |
Mar 31, 2015 | 52.27 | 52.52 | 51.95 | 52.42 | 483,246 | -0.38(-0.72%) |
Mar 30, 2015 | 53.21 | 53.43 | 52.77 | 52.80 | 438,954 | -0.07(-0.13%) |
Mar 27, 2015 | 52.88 | 52.97 | 52.21 | 52.86 | 581,741 | -0.02(-0.03%) |
Mar 26, 2015 | 52.47 | 53.07 | 52.46 | 52.88 | 342,047 | +0.18(+0.33%) |
Mar 25, 2015 | 53.31 | 53.34 | 52.69 | 52.70 | 265,393 | -0.27(-0.51%) |
Mar 24, 2015 | 52.85 | 53.29 | 52.46 | 52.97 | 469,774 | +0.27(+0.51%) |
Mar 23, 2015 | 53.16 | 53.45 | 52.69 | 52.70 | 468,843 | -0.53(-0.99%) |
Mar 20, 2015 | 53.55 | 53.84 | 53.21 | 53.23 | 1,096,287 | -0.14(-0.27%) |
Mar 19, 2015 | 54.53 | 54.62 | 53.06 | 53.37 | 524,523 | -1.44(-2.64%) |
Mar 18, 2015 | 53.54 | 54.98 | 53.34 | 54.82 | 819,547 | +1.16(+2.16%) |
Mar 17, 2015 | 53.24 | 53.87 | 53.23 | 53.66 | 509,176 | +0.01(+0.02%) |
Mar 16, 2015 | 53.47 | 53.77 | 53.22 | 53.65 | 529,564 | +0.50(+0.95%) |
Mar 13, 2015 | 53.83 | 53.95 | 52.89 | 53.15 | 498,418 | -0.99(-1.83%) |
Mar 12, 2015 | 54.09 | 54.70 | 54.02 | 54.14 | 428,543 | +0.47(+0.88%) |
Mar 11, 2015 | 53.52 | 53.76 | 53.19 | 53.67 | 772,972 | +0.16(+0.30%) |
Mar 10, 2015 | 54.26 | 54.66 | 53.47 | 53.51 | 745,660 | -1.40(-2.55%) |
Mar 09, 2015 | 55.26 | 55.45 | 54.89 | 54.91 | 662,686 | -0.04(-0.08%) |
Mar 06, 2015 | 55.37 | 56.01 | 54.84 | 54.95 | 390,879 | -0.76(-1.37%) |
Mar 05, 2015 | 55.89 | 56.15 | 55.44 | 55.72 | 526,746 | -0.09(-0.17%) |
Mar 04, 2015 | 56.49 | 56.49 | 55.63 | 55.81 | 634,710 | -0.68(-1.20%) |
Mar 03, 2015 | 56.47 | 56.77 | 56.18 | 56.49 | 727,226 | -0.10(-0.18%) |
Mar 02, 2015 | 56.13 | 56.79 | 55.24 | 56.59 | 1,105,173 | +0.46(+0.82%) |
Feb 27, 2015 | 56.61 | 57.24 | 56.13 | 56.13 | 942,754 | -1.27(-2.21%) |
Feb 26, 2015 | 57.97 | 58.04 | 57.26 | 57.40 | 410,075 | -0.69(-1.19%) |
Feb 25, 2015 | 58.37 | 58.78 | 57.73 | 58.09 | 461,687 | -0.05(-0.09%) |
Feb 24, 2015 | 58.21 | 58.91 | 57.98 | 58.14 | 640,740 | +0.05(+0.09%) |
Feb 23, 2015 | 58.01 | 58.44 | 57.54 | 58.09 | 634,548 | -0.24(-0.42%) |
Feb 20, 2015 | 57.98 | 58.48 | 56.95 | 58.33 | 485,416 | +0.20(+0.35%) |
Feb 19, 2015 | 56.95 | 58.47 | 56.64 | 58.13 | 675,445 | +0.79(+1.39%) |
Feb 18, 2015 | 57.13 | 57.62 | 56.98 | 57.33 | 685,811 | +0.13(+0.22%) |
Feb 17, 2015 | 57.00 | 57.38 | 56.29 | 57.21 | 628,374 | +0.21(+0.37%) |
Feb 13, 2015 | 57.62 | 57.00 | 57.00 | 57.00 | 832,993 | -0.33(-0.58%) |
Feb 12, 2015 | 56.92 | 57.59 | 56.75 | 57.33 | 853,137 | +1.03(+1.83%) |
Feb 11, 2015 | 57.08 | 57.44 | 55.06 | 56.31 | 2,019,933 | -1.84(-3.16%) |
Feb 10, 2015 | 57.38 | 58.50 | 56.27 | 58.15 | 1,987,168 | +0.93(+1.62%) |
Feb 09, 2015 | 53.50 | 57.99 | 53.38 | 57.22 | 6,030,025 | +5.18(+9.96%) |
Feb 06, 2015 | 52.17 | 52.51 | 52.00 | 52.03 | 512,748 | -0.13(-0.24%) |
Feb 05, 2015 | 52.25 | 52.47 | 51.83 | 52.16 | 492,476 | +0.28(+0.53%) |
Feb 04, 2015 | 52.62 | 52.90 | 51.74 | 51.88 | 547,480 | -1.00(-1.90%) |
Feb 03, 2015 | 52.41 | 53.11 | 52.32 | 52.89 | 1,037,876 | +0.99(+1.90%) |
Feb 02, 2015 | 50.29 | 52.02 | 50.23 | 51.90 | 1,154,627 | +0.95(+1.87%) |
Jan 30, 2015 | 49.44 | 51.07 | 49.38 | 50.95 | 723,179 | +1.15(+2.30%) |
Jan 29, 2015 | 49.66 | 49.89 | 49.18 | 49.80 | 793,477 | +0.41(+0.83%) |
Jan 28, 2015 | 49.17 | 50.15 | 48.48 | 49.39 | 1,068,170 | +0.23(+0.46%) |
Jan 27, 2015 | 47.46 | 49.27 | 47.31 | 49.17 | 988,588 | +0.29(+0.60%) |
Jan 26, 2015 | 47.74 | 48.92 | 47.43 | 48.88 | 563,771 | +0.88(+1.83%) |
Jan 23, 2015 | 48.37 | 48.37 | 47.65 | 48.00 | 546,325 | -0.19(-0.40%) |
Jan 22, 2015 | 47.81 | 48.20 | 46.85 | 48.19 | 778,791 | +1.52(+3.26%) |
Jan 21, 2015 | 45.53 | 46.79 | 45.31 | 46.67 | 643,558 | +1.12(+2.46%) |
Jan 20, 2015 | 45.12 | 45.75 | 44.41 | 45.55 | 708,503 | +0.59(+1.32%) |
Jan 16, 2015 | 44.80 | 45.05 | 44.40 | 44.95 | 664,284 | -0.23(-0.50%) |
Jan 15, 2015 | 46.36 | 46.66 | 45.17 | 45.18 | 421,917 | -1.31(-2.82%) |
Jan 14, 2015 | 46.54 | 46.74 | 45.79 | 46.49 | 302,035 | -0.77(-1.63%) |
Jan 13, 2015 | 47.50 | 48.23 | 46.65 | 47.26 | 419,901 | +0.20(+0.43%) |
Jan 12, 2015 | 47.46 | 47.64 | 46.22 | 47.06 | 245,572 | -0.50(-1.05%) |
Jan 09, 2015 | 48.72 | 48.88 | 47.54 | 47.56 | 306,342 | -1.03(-2.12%) |
Jan 08, 2015 | 47.87 | 48.64 | 47.68 | 48.59 | 434,834 | +0.97(+2.04%) |
Jan 07, 2015 | 47.83 | 48.06 | 47.36 | 47.62 | 415,411 | +0.28(+0.58%) |
Jan 06, 2015 | 48.05 | 48.28 | 46.90 | 47.35 | 341,655 | -0.71(-1.48%) |
Jan 05, 2015 | 48.74 | 49.03 | 47.74 | 48.06 | 296,195 | -1.10(-2.24%) |
Jan 02, 2015 | 49.25 | 49.55 | 48.53 | 49.16 | 272,560 | +0.09(+0.19%) |
Dec 31, 2014 | 49.99 | 49.07 | 49.07 | 49.07 | 398,013 | -0.66(-1.33%) |
Dec 30, 2014 | 49.60 | 49.99 | 49.44 | 49.73 | 241,930 | -0.14(-0.28%) |
Dec 29, 2014 | 49.47 | 50.08 | 49.24 | 49.87 | 225,153 | +0.41(+0.83%) |
Dec 26, 2014 | 49.39 | 49.97 | 49.39 | 49.46 | 155,556 | +0.20(+0.41%) |
Dec 24, 2014 | 49.33 | 49.26 | 49.26 | 49.26 | 123,938 | -0.10(-0.20%) |
Dec 23, 2014 | 48.90 | 50.00 | 48.89 | 49.36 | 461,842 | +0.76(+1.57%) |
Dec 22, 2014 | 48.77 | 49.03 | 48.25 | 48.60 | 345,860 | -0.13(-0.27%) |
Dec 19, 2014 | 48.06 | 48.80 | 47.90 | 48.73 | 825,654 | +0.93(+1.94%) |
Dec 18, 2014 | 46.67 | 47.81 | 46.52 | 47.81 | 426,908 | +1.84(+4.00%) |
Dec 17, 2014 | 44.84 | 46.10 | 44.45 | 45.97 | 585,460 | +1.14(+2.54%) |
Dec 16, 2014 | 44.85 | 46.07 | 44.52 | 44.83 | 959,555 | -0.01(-0.02%) |
Dec 15, 2014 | 45.68 | 45.93 | 44.84 | 44.84 | 613,535 | -0.43(-0.94%) |
Dec 12, 2014 | 46.31 | 46.33 | 45.21 | 45.26 | 643,526 | -1.40(-2.99%) |
Dec 11, 2014 | 46.20 | 47.17 | 46.20 | 46.66 | 351,290 | +0.40(+0.87%) |
Dec 10, 2014 | 47.95 | 47.95 | 46.11 | 46.26 | 611,715 | -1.99(-4.12%) |
Dec 09, 2014 | 47.10 | 48.32 | 47.10 | 48.25 | 424,394 | +0.54(+1.14%) |
Dec 08, 2014 | 48.74 | 49.18 | 47.65 | 47.70 | 309,554 | -1.27(-2.59%) |
Dec 05, 2014 | 49.17 | 49.36 | 48.82 | 48.98 | 323,162 | +0.03(+0.05%) |
Dec 04, 2014 | 49.52 | 49.64 | 48.82 | 48.95 | 396,673 | -0.63(-1.26%) |
Dec 03, 2014 | 48.78 | 50.05 | 48.78 | 49.58 | 278,054 | +0.81(+1.66%) |
Dec 02, 2014 | 48.48 | 48.93 | 48.42 | 48.77 | 288,634 | +0.33(+0.67%) |
Dec 01, 2014 | 49.24 | 49.25 | 48.11 | 48.44 | 534,412 | -0.90(-1.83%) |
Nov 28, 2014 | 52.02 | 52.02 | 49.25 | 49.34 | 396,146 | -2.57(-4.94%) |
Nov 26, 2014 | 52.85 | 51.91 | 51.91 | 51.91 | 225,385 | -0.84(-1.60%) |
Nov 25, 2014 | 51.93 | 52.87 | 51.68 | 52.75 | 656,250 | +1.33(+2.58%) |
Nov 24, 2014 | 51.48 | 51.67 | 51.21 | 51.42 | 206,803 | +0.06(+0.11%) |
Nov 21, 2014 | 51.33 | 51.77 | 51.20 | 51.37 | 270,656 | +0.61(+1.20%) |
Nov 20, 2014 | 50.01 | 51.02 | 50.01 | 50.76 | 220,709 | +0.37(+0.74%) |
Nov 19, 2014 | 50.69 | 50.69 | 50.04 | 50.39 | 340,080 | -0.32(-0.64%) |
Nov 18, 2014 | 50.77 | 51.27 | 50.58 | 50.71 | 327,479 | +0.01(+0.02%) |
Nov 17, 2014 | 50.40 | 50.92 | 50.14 | 50.70 | 238,966 | +0.12(+0.25%) |
Nov 14, 2014 | 50.14 | 50.92 | 50.11 | 50.58 | 292,743 | +0.34(+0.68%) |
Nov 13, 2014 | 51.03 | 51.40 | 50.14 | 50.24 | 326,980 | -0.81(-1.58%) |
Nov 12, 2014 | 50.46 | 51.17 | 50.38 | 51.04 | 372,026 | +0.42(+0.84%) |
Nov 11, 2014 | 50.61 | 50.83 | 50.30 | 50.62 | 382,932 | +0.23(+0.46%) |
Nov 10, 2014 | 51.93 | 52.00 | 50.06 | 50.39 | 1,053,903 | -1.48(-2.85%) |
Nov 07, 2014 | 52.06 | 52.25 | 51.80 | 51.87 | 514,187 | -0.17(-0.34%) |
Nov 06, 2014 | 51.80 | 52.25 | 51.70 | 52.04 | 403,725 | +0.27(+0.53%) |
Nov 05, 2014 | 51.46 | 51.98 | 51.15 | 51.77 | 527,718 | +0.72(+1.42%) |
Nov 04, 2014 | 51.35 | 51.59 | 50.99 | 51.04 | 360,544 | -0.53(-1.03%) |
Nov 03, 2014 | 51.80 | 52.16 | 51.37 | 51.57 | 535,466 | -0.27(-0.51%) |
Oct 31, 2014 | 51.63 | 51.90 | 50.95 | 51.84 | 468,807 | +0.68(+1.33%) |
Oct 30, 2014 | 50.20 | 51.63 | 49.96 | 51.16 | 513,319 | +0.88(+1.75%) |
Oct 29, 2014 | 50.83 | 50.85 | 49.93 | 50.28 | 709,032 | -0.82(-1.61%) |
Oct 28, 2014 | 50.20 | 51.97 | 49.24 | 51.10 | 868,720 | +0.18(+0.36%) |
Oct 27, 2014 | 50.73 | 51.28 | 50.97 | 50.92 | 573,647 | -0.05(-0.10%) |
Oct 24, 2014 | 51.30 | 51.60 | 50.56 | 50.97 | 581,351 | -0.37(-0.71%) |
Oct 23, 2014 | 50.73 | 51.72 | 50.63 | 51.33 | 558,317 | +1.30(+2.59%) |
Oct 22, 2014 | 50.79 | 50.95 | 50.00 | 50.04 | 542,112 | -0.52(-1.04%) |
Oct 21, 2014 | 49.41 | 50.86 | 49.25 | 50.56 | 472,857 | +1.49(+3.03%) |
Oct 20, 2014 | 48.98 | 49.07 | 48.68 | 49.07 | 575,024 | -0.23(-0.47%) |
Oct 17, 2014 | 49.09 | 49.73 | 48.96 | 49.30 | 528,926 | +0.81(+1.68%) |
Oct 16, 2014 | 46.75 | 48.65 | 46.66 | 48.49 | 552,058 | +0.72(+1.51%) |
Oct 15, 2014 | 46.48 | 48.17 | 45.73 | 47.77 | 692,520 | +0.70(+1.48%) |
Oct 14, 2014 | 47.06 | 47.71 | 46.68 | 47.07 | 426,426 | +0.42(+0.91%) |
Oct 13, 2014 | 48.14 | 48.23 | 46.60 | 46.64 | 902,205 | -1.37(-2.86%) |
Oct 10, 2014 | 49.61 | 49.68 | 48.02 | 48.02 | 745,962 | -1.56(-3.15%) |
Oct 09, 2014 | 51.00 | 51.00 | 49.47 | 49.58 | 417,532 | -1.39(-2.72%) |
Oct 08, 2014 | 50.80 | 51.15 | 50.33 | 50.97 | 652,155 | +0.09(+0.18%) |
Oct 07, 2014 | 51.65 | 51.80 | 50.86 | 50.88 | 270,056 | -1.00(-1.92%) |
Oct 06, 2014 | 52.18 | 52.32 | 51.72 | 51.87 | 239,627 | -0.01(-0.02%) |
Oct 03, 2014 | 52.26 | 52.28 | 51.79 | 51.88 | 255,807 | -0.02(-0.03%) |
Oct 02, 2014 | 51.78 | 52.25 | 51.46 | 51.90 | 323,476 | +0.07(+0.13%) |
Oct 01, 2014 | 52.46 | 52.46 | 51.63 | 51.83 | 1,137,718 | -0.72(-1.38%) |
Sep 30, 2014 | 53.54 | 53.66 | 52.47 | 52.56 | 239,545 | -0.96(-1.79%) |
Sep 29, 2014 | 52.71 | 53.64 | 52.45 | 53.51 | 328,025 | +0.39(+0.74%) |
Sep 26, 2014 | 53.30 | 53.40 | 52.93 | 53.12 | 565,336 | -0.08(-0.16%) |
Sep 25, 2014 | 53.86 | 53.89 | 53.12 | 53.20 | 270,918 | -0.76(-1.40%) |
Sep 24, 2014 | 54.48 | 54.48 | 53.84 | 53.96 | 614,680 | -0.40(-0.73%) |
Sep 23, 2014 | 54.88 | 54.96 | 54.33 | 54.36 | 421,210 | -0.62(-1.12%) |
Sep 22, 2014 | 55.93 | 55.95 | 54.95 | 54.97 | 328,233 | -1.21(-2.15%) |
Sep 19, 2014 | 57.04 | 57.10 | 56.18 | 56.18 | 364,851 | -0.63(-1.11%) |
Sep 18, 2014 | 56.84 | 56.87 | 56.52 | 56.81 | 150,506 | +0.27(+0.47%) |
Sep 17, 2014 | 57.13 | 57.37 | 56.18 | 56.55 | 309,567 | -0.42(-0.73%) |
Sep 16, 2014 | 56.85 | 57.17 | 56.41 | 56.96 | 344,031 | -0.02(-0.03%) |
Sep 15, 2014 | 56.29 | 57.02 | 56.11 | 56.98 | 413,514 | +0.32(+0.57%) |
Sep 12, 2014 | 56.41 | 56.74 | 56.29 | 56.65 | 352,881 | +0.12(+0.21%) |
Sep 11, 2014 | 56.20 | 56.58 | 55.88 | 56.54 | 882,279 | -0.01(-0.01%) |
Sep 10, 2014 | 56.96 | 57.24 | 56.39 | 56.55 | 590,816 | -0.42(-0.73%) |
Sep 09, 2014 | 57.44 | 57.55 | 56.86 | 56.96 | 253,669 | -0.51(-0.88%) |
Sep 08, 2014 | 57.51 | 57.94 | 57.34 | 57.47 | 224,692 | -0.22(-0.37%) |
Sep 05, 2014 | 57.70 | 57.72 | 57.12 | 57.69 | 499,526 | +0.03(+0.06%) |
Sep 04, 2014 | 57.99 | 57.99 | 57.34 | 57.65 | 461,494 | -0.36(-0.62%) |
Sep 03, 2014 | 58.37 | 58.39 | 57.73 | 58.01 | 222,730 | -0.07(-0.11%) |
Sep 02, 2014 | 58.09 | 58.56 | 57.70 | 58.08 | 278,869 | +0.22(+0.37%) |
Aug 29, 2014 | 58.17 | 57.86 | 57.86 | 57.86 | 170,426 | -0.18(-0.32%) |
Aug 28, 2014 | 58.07 | 58.33 | 57.66 | 58.04 | 216,201 | -0.16(-0.27%) |
Aug 27, 2014 | 58.39 | 58.58 | 57.84 | 58.20 | 290,916 | -0.19(-0.33%) |
Aug 26, 2014 | 58.88 | 58.88 | 58.30 | 58.39 | 202,947 | -0.27(-0.47%) |
Aug 25, 2014 | 58.96 | 59.02 | 58.40 | 58.67 | 163,860 | +0.12(+0.20%) |
Aug 22, 2014 | 59.00 | 59.07 | 58.31 | 58.55 | 227,668 | -0.43(-0.73%) |
Aug 21, 2014 | 58.84 | 59.01 | 58.08 | 58.98 | 321,132 | +0.26(+0.45%) |
Aug 20, 2014 | 58.63 | 59.01 | 58.63 | 58.71 | 191,034 | -0.18(-0.31%) |
Aug 19, 2014 | 58.82 | 58.96 | 58.66 | 58.90 | 159,663 | +0.07(+0.13%) |
Aug 18, 2014 | 58.47 | 58.99 | 58.40 | 58.82 | 240,197 | +0.77(+1.33%) |
Aug 15, 2014 | 58.70 | 58.70 | 57.30 | 58.05 | 197,510 | -0.38(-0.65%) |
Aug 14, 2014 | 58.11 | 58.95 | 58.11 | 58.43 | 313,141 | +0.46(+0.79%) |
Aug 13, 2014 | 57.96 | 58.26 | 57.78 | 57.98 | 202,576 | +0.36(+0.63%) |
Aug 12, 2014 | 57.43 | 58.04 | 57.31 | 57.61 | 240,174 | +0.18(+0.32%) |
Aug 11, 2014 | 57.07 | 57.75 | 56.89 | 57.43 | 361,835 | +0.59(+1.03%) |
Aug 08, 2014 | 56.32 | 56.98 | 56.31 | 56.84 | 219,801 | +0.57(+1.01%) |
Aug 07, 2014 | 56.28 | 56.92 | 56.08 | 56.27 | 471,746 | +0.15(+0.27%) |
Aug 06, 2014 | 55.35 | 56.40 | 54.86 | 56.12 | 321,719 | +0.34(+0.61%) |
Aug 05, 2014 | 55.82 | 56.60 | 55.41 | 55.79 | 468,784 | -0.37(-0.66%) |
Aug 04, 2014 | 56.20 | 56.47 | 55.22 | 56.16 | 445,455 | +0.04(+0.07%) |
Aug 01, 2014 | 56.68 | 56.75 | 55.54 | 56.12 | 597,135 | -0.66(-1.17%) |
Jul 31, 2014 | 58.43 | 58.59 | 56.78 | 56.78 | 490,478 | -2.32(-3.92%) |
Jul 30, 2014 | 59.40 | 59.60 | 58.91 | 59.10 | 541,552 | -0.17(-0.28%) |
Jul 29, 2014 | 58.79 | 61.74 | 58.79 | 59.26 | 496,419 | +0.55(+0.94%) |
Jul 28, 2014 | 59.15 | 59.42 | 58.55 | 58.71 | 352,494 | -0.68(-1.14%) |
Jul 25, 2014 | 59.58 | 59.87 | 59.22 | 59.39 | 171,493 | -0.46(-0.76%) |
Jul 24, 2014 | 59.96 | 60.16 | 59.63 | 59.84 | 322,700 | -0.19(-0.32%) |
Jul 23, 2014 | 60.57 | 60.71 | 59.83 | 60.03 | 173,253 | -0.40(-0.66%) |
Jul 22, 2014 | 60.41 | 60.83 | 60.18 | 60.43 | 222,842 | +0.39(+0.65%) |
Jul 21, 2014 | 59.70 | 60.24 | 59.63 | 60.04 | 144,660 | +0.08(+0.14%) |
Jul 18, 2014 | 59.45 | 60.06 | 59.45 | 59.96 | 216,021 | +0.55(+0.93%) |
Jul 17, 2014 | 59.89 | 60.40 | 59.33 | 59.40 | 290,209 | -0.75(-1.25%) |
Jul 16, 2014 | 60.31 | 60.44 | 59.74 | 60.15 | 532,756 | +0.24(+0.40%) |
Jul 15, 2014 | 59.83 | 60.30 | 59.69 | 59.91 | 395,684 | +0.12(+0.19%) |
Jul 14, 2014 | 59.76 | 59.88 | 59.53 | 59.80 | 211,946 | +0.55(+0.92%) |
Jul 11, 2014 | 59.05 | 59.55 | 58.81 | 59.25 | 266,657 | +0.17(+0.28%) |
Jul 10, 2014 | 58.78 | 59.39 | 58.49 | 59.09 | 197,699 | -0.63(-1.05%) |
Jul 09, 2014 | 60.15 | 60.25 | 59.67 | 59.72 | 187,091 | -0.30(-0.50%) |
Jul 08, 2014 | 60.37 | 60.37 | 59.79 | 60.01 | 244,153 | -0.50(-0.83%) |
Jul 07, 2014 | 61.28 | 61.28 | 60.30 | 60.52 | 240,217 | -0.80(-1.31%) |
Jul 03, 2014 | 61.27 | 61.32 | 61.32 | 61.32 | 212,554 | +0.30(+0.49%) |
Jul 02, 2014 | 61.48 | 61.61 | 60.89 | 61.02 | 418,437 | -0.81(-1.31%) |