Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 56.50 | 56.88 | 56.38 | 56.88 | 15,491 | +0.50(+0.89%) |
Feb 26, 2015 | 56.70 | 56.76 | 56.38 | 56.38 | 21,262 | -0.42(-0.73%) |
Feb 25, 2015 | 56.77 | 57.29 | 56.76 | 56.79 | 20,719 | -0.57(-0.99%) |
Feb 24, 2015 | 57.08 | 57.31 | 56.88 | 57.36 | 9,473 | +0.11(+0.19%) |
Feb 23, 2015 | 56.89 | 57.45 | 56.71 | 57.25 | 15,240 | +0.37(+0.65%) |
Feb 20, 2015 | 56.71 | 56.88 | 56.46 | 56.88 | 7,451 | +0.17(+0.30%) |
Feb 19, 2015 | 56.17 | 56.71 | 56.17 | 56.71 | 12,030 | +0.81(+1.45%) |
Feb 18, 2015 | 55.66 | 56.12 | 55.66 | 55.90 | 6,518 | -0.68(-1.20%) |
Feb 17, 2015 | 55.87 | 56.60 | 55.68 | 56.58 | 14,400 | +1.89(+3.46%) |
Feb 13, 2015 | 54.50 | 54.69 | 54.69 | 54.69 | 9,042 | +0.15(+0.28%) |
Feb 12, 2015 | 54.72 | 54.73 | 54.23 | 54.54 | 11,663 | -0.56(-1.01%) |
Feb 11, 2015 | 55.73 | 55.73 | 55.03 | 55.09 | 12,791 | -1.04(-1.85%) |
Feb 10, 2015 | 55.99 | 56.17 | 55.61 | 56.13 | 6,110 | +0.69(+1.25%) |
Feb 09, 2015 | 55.30 | 55.51 | 55.23 | 55.44 | 7,392 | -0.19(-0.35%) |
Feb 06, 2015 | 55.72 | 55.93 | 54.96 | 55.63 | 5,944 | -0.76(-1.35%) |
Feb 05, 2015 | 56.40 | 56.62 | 55.98 | 56.39 | 12,180 | +0.58(+1.03%) |
Feb 04, 2015 | 56.08 | 56.26 | 55.65 | 55.82 | 6,469 | -0.58(-1.04%) |
Feb 03, 2015 | 55.52 | 56.40 | 55.52 | 56.40 | 13,744 | +1.20(+2.18%) |
Feb 02, 2015 | 55.14 | 55.20 | 54.98 | 55.20 | 15,536 | +0.58(+1.07%) |
Jan 30, 2015 | 54.51 | 54.84 | 54.06 | 54.61 | 4,772 | +0.05(+0.09%) |
Jan 29, 2015 | 54.43 | 54.74 | 54.10 | 54.57 | 18,200 | +0.64(+1.19%) |
Jan 28, 2015 | 54.40 | 54.49 | 53.77 | 53.92 | 15,786 | -0.26(-0.48%) |
Jan 27, 2015 | 54.15 | 54.69 | 53.87 | 54.19 | 8,074 | +0.31(+0.57%) |
Jan 26, 2015 | 54.14 | 54.69 | 53.76 | 53.88 | 14,640 | -0.77(-1.41%) |
Jan 23, 2015 | 55.43 | 55.43 | 54.65 | 54.65 | 11,934 | -0.86(-1.55%) |
Jan 22, 2015 | 55.30 | 55.54 | 55.08 | 55.51 | 29,425 | +0.33(+0.59%) |
Jan 21, 2015 | 55.35 | 55.70 | 55.02 | 55.18 | 14,932 | -0.26(-0.46%) |
Jan 20, 2015 | 56.14 | 56.17 | 55.38 | 55.44 | 40,709 | +0.32(+0.58%) |
Jan 16, 2015 | 55.20 | 55.23 | 54.98 | 55.12 | 20,615 | -0.38(-0.69%) |
Jan 15, 2015 | 56.00 | 56.00 | 54.91 | 55.50 | 24,902 | +0.04(+0.06%) |
Jan 14, 2015 | 55.78 | 56.08 | 55.12 | 55.46 | 60,694 | +1.39(+2.57%) |
Jan 13, 2015 | 54.54 | 54.58 | 53.75 | 54.08 | 21,070 | -0.60(-1.10%) |
Jan 12, 2015 | 54.73 | 55.04 | 54.41 | 54.68 | 25,414 | +0.78(+1.44%) |
Jan 09, 2015 | 53.82 | 54.03 | 53.14 | 53.90 | 36,729 | +0.16(+0.30%) |
Jan 08, 2015 | 53.58 | 53.80 | 53.00 | 53.74 | 33,459 | +0.27(+0.50%) |
Jan 07, 2015 | 54.15 | 54.23 | 53.35 | 53.47 | 37,950 | -0.38(-0.71%) |
Jan 06, 2015 | 55.24 | 55.25 | 53.75 | 53.85 | 44,878 | -1.49(-2.69%) |
Jan 05, 2015 | 55.55 | 55.59 | 55.11 | 55.34 | 41,373 | +2.50(+4.72%) |
Jan 02, 2015 | 53.84 | 53.84 | 52.74 | 52.85 | 31,501 | -0.89(-1.65%) |
Dec 31, 2014 | 54.68 | 53.73 | 53.73 | 53.73 | 27,352 | -1.16(-2.12%) |
Dec 30, 2014 | 54.88 | 55.16 | 54.47 | 54.90 | 12,424 | +0.27(+0.49%) |
Dec 29, 2014 | 54.34 | 54.83 | 54.16 | 54.63 | 20,241 | +1.81(+3.43%) |
Dec 26, 2014 | 52.42 | 52.98 | 52.29 | 52.82 | 11,845 | +0.43(+0.83%) |
Dec 24, 2014 | 52.50 | 52.39 | 52.39 | 52.39 | 6,668 | +0.71(+1.37%) |
Dec 23, 2014 | 51.46 | 51.99 | 51.46 | 51.68 | 40,147 | +0.72(+1.41%) |
Dec 22, 2014 | 50.73 | 51.08 | 50.44 | 50.96 | 64,950 | +0.81(+1.61%) |
Dec 19, 2014 | 50.39 | 50.43 | 49.67 | 50.16 | 36,116 | -0.27(-0.54%) |
Dec 18, 2014 | 51.17 | 51.31 | 50.34 | 50.43 | 72,320 | -0.63(-1.23%) |
Dec 17, 2014 | 51.08 | 51.28 | 50.93 | 51.06 | 31,377 | +0.44(+0.87%) |
Dec 16, 2014 | 50.61 | 50.94 | 50.24 | 50.62 | 14,528 | -0.06(-0.12%) |
Dec 15, 2014 | 51.19 | 51.26 | 50.44 | 50.68 | 16,125 | -0.42(-0.81%) |
Dec 12, 2014 | 50.62 | 51.25 | 50.62 | 51.09 | 33,352 | +0.04(+0.07%) |
Dec 11, 2014 | 51.00 | 51.51 | 50.90 | 51.06 | 12,149 | +1.24(+2.49%) |
Dec 10, 2014 | 50.52 | 50.52 | 49.74 | 49.82 | 26,152 | -1.13(-2.22%) |
Dec 09, 2014 | 50.72 | 51.13 | 50.71 | 50.95 | 35,425 | +0.47(+0.93%) |
Dec 08, 2014 | 50.57 | 50.72 | 50.39 | 50.48 | 26,039 | -0.28(-0.56%) |
Dec 05, 2014 | 50.71 | 51.05 | 50.71 | 50.77 | 8,531 | +0.06(+0.12%) |
Dec 04, 2014 | 50.62 | 51.02 | 50.61 | 50.70 | 22,988 | +0.07(+0.14%) |
Dec 03, 2014 | 50.78 | 50.81 | 50.38 | 50.63 | 24,794 | -0.17(-0.33%) |
Dec 02, 2014 | 51.02 | 51.08 | 50.74 | 50.80 | 11,628 | -0.34(-0.66%) |
Dec 01, 2014 | 51.60 | 51.60 | 51.14 | 51.14 | 19,549 | -0.16(-0.31%) |
Nov 28, 2014 | 51.49 | 51.61 | 51.21 | 51.30 | 14,886 | -0.49(-0.94%) |
Nov 26, 2014 | 51.93 | 51.78 | 51.78 | 51.78 | 33,343 | +0.48(+0.94%) |
Nov 25, 2014 | 51.55 | 51.62 | 51.09 | 51.30 | 23,214 | -0.16(-0.32%) |
Nov 24, 2014 | 51.91 | 52.18 | 51.38 | 51.47 | 20,624 | -0.04(-0.07%) |
Nov 21, 2014 | 51.99 | 51.99 | 51.31 | 51.50 | 15,844 | +0.12(+0.22%) |
Nov 20, 2014 | 51.66 | 51.66 | 51.39 | 51.39 | 6,014 | +0.26(+0.52%) |
Nov 19, 2014 | 51.32 | 51.58 | 51.02 | 51.12 | 10,983 | +0.26(+0.52%) |
Nov 18, 2014 | 51.20 | 51.20 | 50.82 | 50.86 | 7,605 | -0.35(-0.69%) |
Nov 17, 2014 | 51.45 | 51.68 | 50.83 | 51.21 | 26,760 | -0.55(-1.05%) |
Nov 14, 2014 | 51.47 | 51.91 | 51.14 | 51.76 | 10,896 | +0.41(+0.81%) |
Nov 13, 2014 | 52.37 | 52.48 | 51.17 | 51.34 | 31,906 | -0.77(-1.49%) |
Nov 12, 2014 | 52.34 | 52.35 | 51.83 | 52.12 | 5,437 | +0.25(+0.47%) |
Nov 11, 2014 | 51.44 | 51.90 | 51.17 | 51.87 | 20,782 | +0.67(+1.31%) |
Nov 10, 2014 | 51.75 | 51.92 | 51.20 | 51.20 | 11,635 | -0.93(-1.79%) |
Nov 07, 2014 | 52.34 | 52.43 | 52.05 | 52.13 | 4,948 | -0.34(-0.65%) |
Nov 06, 2014 | 52.07 | 52.55 | 52.07 | 52.48 | 10,821 | +1.41(+2.76%) |
Nov 05, 2014 | 51.62 | 51.71 | 51.03 | 51.07 | 16,747 | -0.83(-1.59%) |
Nov 04, 2014 | 52.16 | 52.16 | 51.61 | 51.90 | 22,872 | -1.08(-2.03%) |
Nov 03, 2014 | 52.89 | 53.02 | 52.58 | 52.97 | 11,062 | -0.37(-0.68%) |
Oct 31, 2014 | 54.00 | 54.36 | 53.30 | 53.34 | 12,484 | -0.15(-0.28%) |
Oct 30, 2014 | 53.37 | 53.66 | 52.82 | 53.49 | 10,869 | -0.02(-0.03%) |
Oct 29, 2014 | 54.06 | 54.17 | 53.50 | 53.51 | 7,597 | -0.42(-0.78%) |
Oct 28, 2014 | 53.35 | 53.93 | 52.97 | 53.93 | 13,350 | +0.38(+0.71%) |
Oct 27, 2014 | 53.22 | 53.82 | 53.28 | 53.55 | 13,668 | +0.27(+0.51%) |
Oct 24, 2014 | 53.74 | 53.74 | 53.13 | 53.28 | 8,827 | -0.02(-0.03%) |
Oct 23, 2014 | 53.15 | 53.41 | 52.97 | 53.30 | 12,119 | +0.14(+0.26%) |
Oct 22, 2014 | 53.72 | 53.72 | 53.15 | 53.15 | 18,469 | -1.05(-1.94%) |
Oct 21, 2014 | 53.81 | 54.35 | 53.81 | 54.21 | 16,319 | +0.81(+1.51%) |
Oct 20, 2014 | 53.23 | 53.86 | 52.99 | 53.40 | 30,473 | -1.15(-2.11%) |
Oct 17, 2014 | 54.03 | 54.55 | 54.03 | 54.55 | 18,455 | +0.91(+1.69%) |
Oct 16, 2014 | 52.88 | 53.84 | 52.88 | 53.65 | 24,306 | +0.18(+0.33%) |
Oct 15, 2014 | 53.63 | 53.67 | 52.79 | 53.47 | 31,969 | -0.03(-0.05%) |
Oct 14, 2014 | 54.46 | 54.46 | 54.11 | 53.50 | 22,903 | -0.97(-1.78%) |
Oct 13, 2014 | 54.27 | 55.20 | 54.14 | 54.47 | 13,105 | -0.04(-0.06%) |
Oct 10, 2014 | 54.52 | 54.59 | 54.37 | 54.50 | 17,448 | -0.23(-0.42%) |
Oct 09, 2014 | 54.98 | 55.28 | 54.69 | 54.73 | 14,451 | -0.63(-1.14%) |
Oct 08, 2014 | 54.98 | 55.36 | 54.68 | 55.36 | 13,586 | +0.50(+0.91%) |
Oct 07, 2014 | 55.11 | 55.24 | 54.85 | 54.86 | 15,305 | -0.22(-0.40%) |
Oct 06, 2014 | 55.68 | 55.72 | 55.08 | 55.08 | 16,279 | -0.36(-0.65%) |
Oct 03, 2014 | 55.57 | 55.57 | 55.21 | 55.44 | 14,375 | -0.08(-0.14%) |
Oct 02, 2014 | 55.70 | 56.01 | 55.28 | 55.52 | 20,723 | +0.77(+1.40%) |
Oct 01, 2014 | 55.07 | 55.11 | 54.60 | 54.76 | 24,317 | +0.12(+0.23%) |
Sep 30, 2014 | 54.45 | 54.64 | 54.38 | 54.63 | 13,796 | +0.51(+0.94%) |
Sep 29, 2014 | 53.80 | 54.18 | 53.73 | 54.12 | 17,547 | +0.03(+0.05%) |
Sep 26, 2014 | 53.86 | 54.13 | 53.51 | 54.10 | 11,099 | +0.51(+0.95%) |
Sep 25, 2014 | 54.00 | 54.00 | 53.59 | 53.59 | 9,403 | -0.36(-0.67%) |
Sep 24, 2014 | 54.32 | 54.32 | 53.89 | 53.95 | 8,637 | -0.21(-0.39%) |
Sep 23, 2014 | 53.82 | 54.23 | 53.82 | 54.16 | 29,900 | +0.70(+1.32%) |
Sep 22, 2014 | 53.57 | 53.75 | 53.15 | 53.45 | 11,540 | -0.13(-0.25%) |
Sep 19, 2014 | 53.50 | 53.83 | 53.50 | 53.59 | 9,668 | +0.00(+0.00%) |
Sep 18, 2014 | 53.50 | 53.88 | 53.46 | 53.59 | 11,946 | -0.23(-0.42%) |
Sep 17, 2014 | 53.60 | 54.05 | 53.39 | 53.81 | 8,178 | +0.43(+0.81%) |
Sep 16, 2014 | 53.40 | 53.71 | 53.34 | 53.38 | 16,449 | -0.13(-0.25%) |
Sep 15, 2014 | 53.61 | 54.18 | 53.45 | 53.52 | 44,428 | +0.13(+0.25%) |
Sep 12, 2014 | 53.32 | 53.72 | 53.28 | 53.38 | 7,649 | +0.02(+0.04%) |
Sep 11, 2014 | 52.89 | 53.44 | 52.89 | 53.36 | 11,393 | +0.67(+1.28%) |
Sep 10, 2014 | 52.59 | 52.79 | 52.45 | 52.69 | 19,666 | -0.04(-0.07%) |
Sep 09, 2014 | 52.46 | 52.79 | 52.34 | 52.72 | 25,740 | -0.49(-0.93%) |
Sep 08, 2014 | 52.64 | 53.23 | 52.64 | 53.22 | 17,368 | +0.73(+1.39%) |
Sep 05, 2014 | 52.49 | 52.53 | 52.32 | 52.49 | 6,296 | -0.09(-0.17%) |
Sep 04, 2014 | 52.42 | 52.66 | 52.27 | 52.57 | 13,545 | +0.03(+0.05%) |
Sep 03, 2014 | 52.64 | 52.79 | 52.32 | 52.55 | 10,042 | -0.07(-0.13%) |
Sep 02, 2014 | 52.57 | 52.79 | 52.28 | 52.62 | 26,695 | +0.18(+0.35%) |
Aug 29, 2014 | 52.27 | 52.43 | 52.43 | 52.43 | 10,683 | +0.26(+0.49%) |
Aug 28, 2014 | 52.20 | 52.58 | 52.18 | 52.18 | 13,058 | -0.38(-0.72%) |
Aug 27, 2014 | 52.49 | 52.85 | 52.38 | 52.56 | 13,642 | +0.29(+0.56%) |
Aug 26, 2014 | 51.63 | 52.35 | 51.63 | 52.27 | 13,349 | +1.33(+2.61%) |
Aug 25, 2014 | 51.29 | 51.41 | 51.06 | 50.94 | 37,776 | -0.62(-1.19%) |
Aug 22, 2014 | 51.54 | 51.91 | 51.54 | 51.55 | 9,406 | -0.23(-0.44%) |
Aug 21, 2014 | 51.30 | 51.91 | 51.30 | 51.78 | 14,010 | +0.78(+1.53%) |
Aug 20, 2014 | 51.11 | 51.31 | 50.77 | 51.00 | 28,576 | -0.74(-1.42%) |
Aug 19, 2014 | 51.38 | 51.86 | 51.25 | 51.74 | 27,556 | +0.39(+0.75%) |
Aug 18, 2014 | 51.90 | 51.90 | 51.28 | 51.35 | 50,576 | -1.50(-2.85%) |
Aug 15, 2014 | 53.23 | 53.23 | 52.56 | 52.85 | 15,067 | -0.31(-0.58%) |
Aug 14, 2014 | 52.97 | 53.26 | 52.78 | 53.16 | 7,651 | -0.51(-0.95%) |
Aug 13, 2014 | 53.51 | 54.16 | 53.35 | 53.67 | 7,899 | +0.68(+1.29%) |
Aug 12, 2014 | 52.95 | 53.20 | 52.95 | 52.99 | 11,084 | -0.24(-0.46%) |
Aug 11, 2014 | 53.25 | 53.59 | 53.21 | 53.23 | 20,531 | -0.05(-0.09%) |
Aug 08, 2014 | 53.25 | 53.72 | 53.25 | 53.28 | 7,354 | +0.01(+0.02%) |
Aug 07, 2014 | 54.00 | 54.00 | 53.25 | 53.27 | 21,288 | -1.37(-2.50%) |
Aug 06, 2014 | 54.62 | 54.97 | 54.55 | 54.63 | 16,203 | -0.32(-0.57%) |
Aug 05, 2014 | 55.05 | 55.05 | 54.70 | 54.95 | 5,625 | -0.12(-0.22%) |
Aug 04, 2014 | 54.92 | 55.30 | 54.48 | 55.07 | 16,307 | +0.18(+0.33%) |
Aug 01, 2014 | 54.95 | 55.31 | 54.72 | 54.89 | 12,019 | -0.03(-0.05%) |
Jul 31, 2014 | 54.91 | 55.05 | 54.71 | 54.91 | 19,671 | -0.07(-0.13%) |
Jul 30, 2014 | 55.04 | 55.22 | 54.85 | 54.98 | 9,631 | +0.00(+0.00%) |
Jul 29, 2014 | 55.11 | 55.38 | 54.80 | 54.98 | 19,237 | +0.37(+0.67%) |
Jul 28, 2014 | 54.90 | 54.92 | 54.48 | 54.62 | 25,979 | -0.53(-0.97%) |
Jul 25, 2014 | 55.65 | 55.80 | 54.90 | 55.15 | 30,880 | -0.48(-0.87%) |
Jul 24, 2014 | 55.23 | 55.80 | 55.06 | 55.63 | 25,597 | +0.34(+0.62%) |
Jul 23, 2014 | 55.32 | 55.56 | 54.95 | 55.29 | 17,001 | -0.42(-0.75%) |
Jul 22, 2014 | 55.79 | 55.81 | 55.34 | 55.71 | 30,259 | -0.66(-1.16%) |
Jul 21, 2014 | 55.58 | 56.59 | 55.42 | 56.37 | 55,151 | +1.01(+1.82%) |
Jul 18, 2014 | 55.92 | 55.92 | 54.70 | 55.36 | 31,498 | +0.74(+1.36%) |
Jul 17, 2014 | 54.83 | 55.15 | 54.62 | 54.62 | 24,112 | +0.05(+0.10%) |
Jul 16, 2014 | 54.82 | 54.95 | 54.48 | 54.56 | 10,721 | +0.60(+1.10%) |
Jul 15, 2014 | 54.24 | 54.48 | 53.80 | 53.97 | 13,386 | -0.26(-0.48%) |
Jul 14, 2014 | 54.21 | 54.34 | 54.09 | 54.23 | 13,139 | +1.02(+1.91%) |
Jul 11, 2014 | 53.41 | 53.41 | 53.13 | 53.22 | 23,948 | -0.19(-0.36%) |
Jul 10, 2014 | 52.34 | 53.41 | 52.34 | 53.41 | 61,572 | +0.88(+1.68%) |
Jul 09, 2014 | 52.44 | 52.73 | 52.34 | 52.52 | 14,530 | +0.74(+1.44%) |
Jul 08, 2014 | 52.24 | 52.33 | 51.65 | 51.78 | 19,997 | -0.21(-0.40%) |
Jul 07, 2014 | 52.73 | 52.73 | 51.82 | 51.99 | 14,815 | -1.20(-2.25%) |
Jul 03, 2014 | 52.74 | 53.19 | 53.19 | 53.19 | 7,426 | +0.37(+0.70%) |
Jul 02, 2014 | 53.18 | 53.18 | 52.63 | 52.82 | 20,138 | -0.96(-1.79%) |
Jul 01, 2014 | 53.83 | 53.86 | 53.26 | 53.78 | 14,651 | -0.04(-0.08%) |
Jun 30, 2014 | 53.39 | 53.92 | 53.30 | 53.83 | 10,433 | -0.03(-0.05%) |
Jun 27, 2014 | 53.97 | 53.99 | 53.74 | 53.85 | 8,018 | +0.32(+0.61%) |
Jun 26, 2014 | 54.02 | 54.14 | 53.53 | 53.53 | 8,637 | -1.07(-1.96%) |
Jun 25, 2014 | 54.11 | 54.69 | 54.11 | 54.60 | 14,120 | -0.01(-0.02%) |
Jun 24, 2014 | 54.22 | 54.83 | 54.22 | 54.61 | 26,186 | +0.42(+0.78%) |
Jun 23, 2014 | 54.42 | 54.51 | 53.97 | 54.19 | 24,551 | -0.39(-0.71%) |
Jun 20, 2014 | 54.45 | 54.57 | 54.27 | 54.57 | 12,460 | +0.26(+0.48%) |
Jun 19, 2014 | 54.18 | 54.34 | 54.04 | 54.31 | 16,788 | +0.00(+0.00%) |
Jun 18, 2014 | 54.47 | 54.47 | 54.27 | 54.31 | 11,778 | -0.74(-1.35%) |
Jun 17, 2014 | 54.89 | 55.13 | 54.64 | 55.05 | 9,701 | +0.33(+0.61%) |
Jun 16, 2014 | 54.97 | 55.11 | 54.70 | 54.72 | 11,538 | -0.11(-0.19%) |
Jun 13, 2014 | 55.13 | 55.13 | 54.82 | 54.83 | 16,944 | -0.12(-0.22%) |
Jun 12, 2014 | 55.56 | 55.61 | 54.83 | 54.95 | 23,388 | -0.78(-1.40%) |
Jun 11, 2014 | 55.77 | 56.27 | 55.55 | 55.73 | 6,114 | -0.53(-0.95%) |
Jun 10, 2014 | 56.30 | 56.31 | 55.77 | 56.26 | 13,213 | +0.67(+1.21%) |
Jun 06, 2014 | 55.89 | 55.89 | 55.58 | 55.59 | 4,880 | -0.01(-0.02%) |
Jun 05, 2014 | 54.83 | 55.75 | 54.66 | 55.60 | 23,612 | +1.26(+2.32%) |
Jun 04, 2014 | 54.20 | 54.34 | 54.13 | 54.34 | 9,245 | +0.24(+0.44%) |
Jun 03, 2014 | 54.37 | 54.62 | 54.10 | 54.10 | 9,071 | -0.39(-0.71%) |
Jun 02, 2014 | 54.49 | 54.64 | 54.12 | 54.48 | 28,481 | -0.13(-0.24%) |
May 30, 2014 | 54.23 | 54.64 | 54.23 | 54.62 | 10,612 | -0.07(-0.13%) |
May 29, 2014 | 54.26 | 54.77 | 54.26 | 54.69 | 8,227 | +0.49(+0.90%) |
May 28, 2014 | 54.35 | 54.35 | 54.13 | 54.20 | 10,163 | -0.80(-1.46%) |
May 27, 2014 | 54.75 | 55.11 | 54.67 | 55.00 | 14,027 | +1.50(+2.81%) |
May 23, 2014 | 53.12 | 53.50 | 53.50 | 53.50 | 21,936 | +0.16(+0.29%) |
May 22, 2014 | 53.20 | 53.39 | 53.06 | 53.34 | 3,658 | +0.52(+0.98%) |
May 21, 2014 | 53.06 | 53.11 | 52.64 | 52.82 | 11,205 | -0.38(-0.72%) |
May 20, 2014 | 53.45 | 53.53 | 53.11 | 53.20 | 22,607 | +0.01(+0.02%) |
May 19, 2014 | 53.36 | 53.46 | 53.09 | 53.20 | 43,538 | +0.84(+1.60%) |
May 16, 2014 | 52.67 | 52.67 | 52.19 | 52.36 | 14,081 | -0.01(-0.02%) |
May 15, 2014 | 53.01 | 53.08 | 52.27 | 52.37 | 8,461 | -0.03(-0.05%) |
May 14, 2014 | 52.59 | 52.98 | 52.33 | 52.40 | 51,877 | -0.90(-1.68%) |
May 13, 2014 | 54.01 | 54.15 | 52.89 | 53.29 | 61,198 | -0.84(-1.54%) |
May 12, 2014 | 53.29 | 54.19 | 53.19 | 54.13 | 20,347 | +1.43(+2.71%) |
May 09, 2014 | 52.67 | 52.88 | 52.25 | 52.70 | 22,736 | +0.05(+0.10%) |
May 08, 2014 | 52.78 | 52.99 | 52.65 | 52.65 | 4,672 | -0.10(-0.20%) |
May 07, 2014 | 52.24 | 53.20 | 52.24 | 52.75 | 9,958 | +0.55(+1.05%) |
May 06, 2014 | 52.60 | 52.60 | 51.68 | 52.20 | 44,133 | -0.03(-0.07%) |
May 05, 2014 | 51.37 | 52.29 | 51.37 | 52.24 | 18,736 | +1.11(+2.18%) |
May 02, 2014 | 51.57 | 51.70 | 51.12 | 51.12 | 18,665 | -0.30(-0.59%) |
May 01, 2014 | 51.54 | 51.54 | 51.15 | 51.43 | 7,236 | +0.02(+0.03%) |
Apr 30, 2014 | 51.58 | 51.72 | 51.37 | 51.41 | 13,846 | -0.43(-0.82%) |
Apr 29, 2014 | 51.80 | 51.85 | 51.39 | 51.84 | 8,554 | +0.22(+0.42%) |
Apr 28, 2014 | 52.15 | 52.23 | 50.50 | 51.62 | 74,640 | +0.10(+0.20%) |
Apr 25, 2014 | 51.64 | 51.73 | 51.44 | 51.52 | 14,078 | -0.43(-0.82%) |
Apr 24, 2014 | 51.99 | 52.17 | 51.58 | 51.94 | 37,829 | +0.30(+0.59%) |
Apr 23, 2014 | 52.13 | 52.13 | 51.52 | 51.64 | 23,665 | -0.85(-1.63%) |
Apr 22, 2014 | 52.36 | 52.72 | 51.96 | 52.49 | 32,171 | -0.06(-0.12%) |
Apr 21, 2014 | 52.42 | 52.58 | 52.17 | 52.55 | 25,652 | +0.25(+0.48%) |
Apr 17, 2014 | 52.13 | 52.30 | 52.30 | 52.30 | 22,397 | -0.22(-0.41%) |
Apr 16, 2014 | 52.33 | 52.52 | 52.15 | 52.52 | 18,072 | +0.51(+0.99%) |
Apr 15, 2014 | 51.93 | 52.23 | 51.80 | 52.00 | 24,756 | +0.24(+0.47%) |
Apr 14, 2014 | 52.21 | 52.44 | 51.68 | 51.76 | 32,738 | -0.55(-1.05%) |
Apr 11, 2014 | 52.25 | 52.43 | 52.19 | 52.31 | 62,993 | -0.03(-0.05%) |
Apr 10, 2014 | 53.40 | 53.61 | 52.33 | 52.33 | 52,058 | -1.49(-2.77%) |
Apr 09, 2014 | 54.97 | 54.97 | 53.46 | 53.82 | 62,649 | -1.30(-2.35%) |
Apr 08, 2014 | 55.02 | 55.50 | 54.88 | 55.12 | 75,090 | +1.07(+1.98%) |
Apr 07, 2014 | 53.98 | 54.55 | 53.82 | 54.05 | 53,898 | +1.13(+2.14%) |
Apr 04, 2014 | 53.34 | 53.42 | 52.92 | 52.92 | 8,544 | -0.49(-0.91%) |
Apr 03, 2014 | 52.86 | 53.42 | 52.86 | 53.41 | 25,626 | +0.83(+1.57%) |
Apr 02, 2014 | 52.93 | 52.93 | 52.41 | 52.58 | 20,761 | -0.42(-0.79%) |
Apr 01, 2014 | 53.00 | 53.17 | 52.89 | 53.00 | 10,534 | -0.03(-0.07%) |
Mar 31, 2014 | 53.24 | 53.35 | 52.86 | 53.03 | 31,195 | +0.50(+0.94%) |
Mar 28, 2014 | 52.49 | 52.98 | 52.16 | 52.53 | 85,400 | -0.46(-0.87%) |
Mar 27, 2014 | 53.16 | 53.21 | 52.41 | 53.00 | 12,767 | +0.29(+0.55%) |
Mar 26, 2014 | 53.17 | 53.17 | 52.53 | 52.71 | 48,782 | +0.03(+0.05%) |
Mar 25, 2014 | 52.72 | 52.87 | 52.34 | 52.68 | 19,248 | +0.55(+1.05%) |
Mar 24, 2014 | 52.41 | 52.57 | 51.69 | 52.14 | 32,057 | +0.16(+0.30%) |
Mar 21, 2014 | 52.30 | 52.39 | 51.90 | 51.98 | 19,005 | -0.01(-0.02%) |
Mar 20, 2014 | 52.00 | 52.35 | 51.97 | 51.99 | 21,172 | +0.32(+0.62%) |
Mar 19, 2014 | 52.29 | 52.29 | 51.47 | 51.67 | 56,366 | -1.97(-3.67%) |
Mar 18, 2014 | 53.28 | 53.71 | 53.24 | 53.64 | 29,035 | +0.42(+0.80%) |
Mar 17, 2014 | 52.46 | 53.24 | 52.46 | 53.21 | 23,693 | +1.07(+2.04%) |
Mar 14, 2014 | 52.11 | 52.33 | 52.02 | 52.15 | 11,984 | +0.05(+0.10%) |
Mar 13, 2014 | 51.86 | 52.49 | 51.84 | 52.09 | 33,871 | +0.82(+1.61%) |
Mar 12, 2014 | 51.11 | 51.37 | 50.93 | 51.27 | 10,058 | +0.56(+1.11%) |
Mar 11, 2014 | 50.85 | 50.94 | 50.56 | 50.71 | 20,677 | -0.41(-0.80%) |
Mar 10, 2014 | 51.07 | 51.11 | 50.79 | 51.11 | 16,520 | -0.15(-0.29%) |
Mar 07, 2014 | 51.50 | 51.50 | 51.14 | 51.26 | 20,196 | -0.09(-0.17%) |
Mar 06, 2014 | 50.72 | 51.35 | 50.72 | 51.35 | 21,145 | +0.54(+1.06%) |
Mar 05, 2014 | 50.53 | 50.84 | 50.53 | 50.81 | 24,729 | -0.23(-0.46%) |
Mar 04, 2014 | 50.79 | 51.19 | 50.74 | 51.05 | 28,622 | +0.89(+1.78%) |