Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 55.46 | 55.46 | 54.96 | 55.32 | 751,662 | -0.15(-0.27%) |
Mar 30, 2015 | 54.82 | 55.69 | 54.82 | 55.47 | 304,343 | +0.97(+1.79%) |
Mar 27, 2015 | 54.26 | 54.75 | 54.06 | 54.50 | 592,812 | +0.36(+0.66%) |
Mar 26, 2015 | 54.45 | 54.82 | 54.08 | 54.14 | 450,215 | -0.39(-0.71%) |
Mar 25, 2015 | 55.56 | 55.60 | 54.52 | 54.53 | 348,337 | -0.75(-1.36%) |
Mar 24, 2015 | 54.34 | 55.46 | 53.97 | 55.28 | 556,049 | +1.06(+1.96%) |
Mar 23, 2015 | 54.94 | 55.13 | 54.13 | 54.22 | 559,760 | -0.57(-1.05%) |
Mar 20, 2015 | 56.28 | 56.49 | 54.68 | 54.79 | 1,548,166 | -1.30(-2.31%) |
Mar 19, 2015 | 56.79 | 56.79 | 55.67 | 56.09 | 403,705 | -0.92(-1.61%) |
Mar 18, 2015 | 56.06 | 57.18 | 55.28 | 57.01 | 597,950 | +0.67(+1.20%) |
Mar 17, 2015 | 56.05 | 56.58 | 55.57 | 56.33 | 383,962 | +0.22(+0.39%) |
Mar 16, 2015 | 55.51 | 56.26 | 55.19 | 56.11 | 354,533 | +0.95(+1.73%) |
Mar 13, 2015 | 56.00 | 56.19 | 54.78 | 55.16 | 240,450 | -1.08(-1.92%) |
Mar 12, 2015 | 56.42 | 56.75 | 55.99 | 56.24 | 294,004 | +0.25(+0.45%) |
Mar 11, 2015 | 55.20 | 56.01 | 54.72 | 55.99 | 464,944 | +0.93(+1.70%) |
Mar 10, 2015 | 55.28 | 55.89 | 54.65 | 55.05 | 660,729 | -1.88(-3.31%) |
Mar 09, 2015 | 57.02 | 57.49 | 56.79 | 56.93 | 443,458 | -0.15(-0.26%) |
Mar 06, 2015 | 57.57 | 58.02 | 56.95 | 57.08 | 320,779 | -0.90(-1.55%) |
Mar 05, 2015 | 58.06 | 58.52 | 57.92 | 57.98 | 203,021 | -0.08(-0.15%) |
Mar 04, 2015 | 59.01 | 59.26 | 57.89 | 58.07 | 263,617 | -1.20(-2.02%) |
Mar 03, 2015 | 59.33 | 59.79 | 59.14 | 59.26 | 312,207 | -0.09(-0.16%) |
Mar 02, 2015 | 58.00 | 59.38 | 57.73 | 59.35 | 471,086 | +1.21(+2.09%) |
Feb 27, 2015 | 58.46 | 58.81 | 58.09 | 58.14 | 348,286 | -0.49(-0.83%) |
Feb 26, 2015 | 59.11 | 59.42 | 58.39 | 58.63 | 299,943 | -0.40(-0.68%) |
Feb 25, 2015 | 58.77 | 59.19 | 58.56 | 59.03 | 272,693 | +0.34(+0.57%) |
Feb 24, 2015 | 58.91 | 59.27 | 58.55 | 58.70 | 455,313 | -0.21(-0.36%) |
Feb 23, 2015 | 59.06 | 59.06 | 58.49 | 58.91 | 351,068 | -0.19(-0.32%) |
Feb 20, 2015 | 58.40 | 59.16 | 57.93 | 59.10 | 433,615 | +0.61(+1.04%) |
Feb 19, 2015 | 58.93 | 59.20 | 58.17 | 58.49 | 468,559 | -0.55(-0.93%) |
Feb 18, 2015 | 57.60 | 59.41 | 57.28 | 59.03 | 613,396 | +0.78(+1.34%) |
Feb 17, 2015 | 60.47 | 61.06 | 57.71 | 58.25 | 1,119,304 | -2.58(-4.24%) |
Feb 13, 2015 | 60.01 | 60.83 | 60.83 | 60.83 | 324,644 | +0.90(+1.50%) |
Feb 12, 2015 | 59.51 | 59.97 | 59.33 | 59.93 | 475,363 | +0.63(+1.06%) |
Feb 11, 2015 | 59.76 | 60.03 | 58.97 | 59.30 | 279,036 | -0.50(-0.83%) |
Feb 10, 2015 | 59.96 | 60.09 | 58.96 | 59.80 | 288,239 | +0.16(+0.27%) |
Feb 09, 2015 | 59.24 | 60.08 | 58.98 | 59.64 | 263,857 | +0.31(+0.53%) |
Feb 06, 2015 | 58.64 | 59.47 | 58.64 | 59.33 | 447,103 | +0.66(+1.12%) |
Feb 05, 2015 | 58.93 | 59.09 | 58.21 | 58.67 | 292,055 | +0.08(+0.14%) |
Feb 04, 2015 | 59.46 | 59.92 | 58.27 | 58.59 | 349,629 | -1.25(-2.08%) |
Feb 03, 2015 | 58.87 | 59.97 | 58.64 | 59.83 | 402,717 | +1.22(+2.08%) |
Feb 02, 2015 | 57.37 | 58.66 | 56.95 | 58.61 | 443,714 | +1.42(+2.49%) |
Jan 30, 2015 | 56.81 | 57.43 | 56.52 | 57.19 | 422,007 | +0.09(+0.16%) |
Jan 29, 2015 | 56.66 | 57.28 | 56.01 | 57.10 | 394,152 | +0.61(+1.07%) |
Jan 28, 2015 | 57.05 | 57.70 | 56.31 | 56.49 | 402,762 | -0.07(-0.12%) |
Jan 27, 2015 | 56.59 | 57.01 | 55.94 | 56.56 | 445,524 | -0.79(-1.38%) |
Jan 26, 2015 | 56.24 | 57.39 | 55.63 | 57.35 | 666,731 | +1.02(+1.82%) |
Jan 23, 2015 | 57.08 | 57.21 | 56.26 | 56.33 | 354,458 | -0.84(-1.47%) |
Jan 22, 2015 | 56.74 | 57.20 | 55.84 | 57.17 | 604,272 | +0.61(+1.09%) |
Jan 21, 2015 | 55.96 | 56.85 | 55.90 | 56.55 | 293,276 | +0.56(+1.01%) |
Jan 20, 2015 | 54.88 | 56.10 | 54.57 | 55.99 | 560,123 | +1.21(+2.21%) |
Jan 16, 2015 | 54.71 | 55.04 | 54.14 | 54.77 | 423,302 | -0.04(-0.08%) |
Jan 15, 2015 | 55.56 | 55.99 | 54.71 | 54.82 | 304,562 | -0.58(-1.05%) |
Jan 14, 2015 | 54.95 | 55.60 | 54.78 | 55.40 | 315,354 | -0.19(-0.33%) |
Jan 13, 2015 | 56.20 | 57.00 | 55.25 | 55.58 | 712,765 | -0.21(-0.38%) |
Jan 12, 2015 | 56.01 | 56.05 | 54.93 | 55.79 | 425,037 | -0.03(-0.06%) |
Jan 09, 2015 | 56.15 | 56.58 | 55.73 | 55.83 | 316,306 | -0.36(-0.64%) |
Jan 08, 2015 | 56.01 | 56.46 | 55.62 | 56.19 | 392,789 | +0.82(+1.48%) |
Jan 07, 2015 | 55.63 | 56.03 | 55.09 | 55.37 | 350,991 | +0.02(+0.03%) |
Jan 06, 2015 | 56.50 | 57.02 | 55.21 | 55.35 | 366,977 | -1.13(-2.00%) |
Jan 05, 2015 | 57.61 | 57.98 | 56.44 | 56.48 | 378,013 | -1.63(-2.80%) |
Jan 02, 2015 | 58.58 | 58.93 | 57.42 | 58.11 | 334,502 | -0.08(-0.13%) |
Dec 31, 2014 | 58.88 | 58.18 | 58.18 | 58.18 | 306,358 | -0.67(-1.13%) |
Dec 30, 2014 | 59.01 | 59.25 | 58.55 | 58.85 | 224,313 | -0.26(-0.44%) |
Dec 29, 2014 | 58.83 | 59.40 | 58.31 | 59.11 | 305,130 | +0.12(+0.20%) |
Dec 26, 2014 | 59.27 | 59.83 | 58.88 | 58.99 | 292,474 | +0.04(+0.07%) |
Dec 24, 2014 | 59.34 | 58.95 | 58.95 | 58.95 | 182,429 | -0.14(-0.24%) |
Dec 23, 2014 | 58.24 | 59.35 | 58.16 | 59.09 | 397,012 | +0.96(+1.66%) |
Dec 22, 2014 | 58.04 | 58.42 | 57.72 | 58.13 | 436,421 | +0.24(+0.42%) |
Dec 19, 2014 | 57.99 | 58.44 | 57.49 | 57.89 | 1,756,226 | -0.05(-0.09%) |
Dec 18, 2014 | 57.53 | 58.15 | 56.88 | 57.94 | 719,174 | +1.41(+2.49%) |
Dec 17, 2014 | 55.77 | 56.62 | 55.05 | 56.53 | 838,512 | +0.75(+1.35%) |
Dec 16, 2014 | 55.45 | 56.78 | 55.13 | 55.77 | 761,784 | +0.15(+0.27%) |
Dec 15, 2014 | 57.03 | 57.05 | 55.57 | 55.62 | 607,261 | -1.05(-1.85%) |
Dec 12, 2014 | 57.25 | 57.81 | 56.63 | 56.67 | 375,848 | -1.12(-1.94%) |
Dec 11, 2014 | 58.24 | 58.83 | 57.52 | 57.79 | 392,803 | -0.03(-0.04%) |
Dec 10, 2014 | 59.32 | 59.32 | 57.68 | 57.82 | 522,506 | -1.53(-2.59%) |
Dec 09, 2014 | 59.52 | 59.92 | 58.27 | 59.35 | 665,118 | +1.27(+2.19%) |
Dec 08, 2014 | 59.69 | 59.94 | 57.89 | 58.08 | 648,812 | -2.10(-3.48%) |
Dec 05, 2014 | 60.66 | 60.77 | 60.00 | 60.18 | 396,930 | -0.26(-0.43%) |
Dec 04, 2014 | 60.83 | 61.11 | 60.10 | 60.44 | 422,449 | -0.44(-0.72%) |
Dec 03, 2014 | 59.47 | 61.37 | 59.47 | 60.87 | 342,579 | +0.85(+1.41%) |
Dec 02, 2014 | 59.57 | 60.36 | 59.40 | 60.02 | 319,951 | +0.61(+1.03%) |
Dec 01, 2014 | 60.43 | 60.53 | 59.31 | 59.41 | 456,964 | -1.01(-1.67%) |
Nov 28, 2014 | 61.94 | 61.95 | 60.29 | 60.42 | 243,622 | -1.33(-2.15%) |
Nov 26, 2014 | 62.07 | 61.74 | 61.74 | 61.74 | 303,334 | -0.46(-0.74%) |
Nov 25, 2014 | 62.57 | 62.64 | 61.86 | 62.20 | 278,177 | -0.18(-0.30%) |
Nov 24, 2014 | 62.95 | 62.95 | 62.16 | 62.39 | 284,580 | -0.47(-0.75%) |
Nov 21, 2014 | 62.71 | 63.31 | 62.46 | 62.86 | 419,166 | +0.91(+1.47%) |
Nov 20, 2014 | 61.36 | 62.31 | 61.27 | 61.95 | 246,684 | +0.14(+0.22%) |
Nov 19, 2014 | 62.05 | 62.16 | 61.37 | 61.81 | 260,701 | -0.22(-0.35%) |
Nov 18, 2014 | 62.09 | 62.97 | 61.92 | 62.03 | 415,399 | -0.10(-0.16%) |
Nov 17, 2014 | 61.83 | 62.16 | 61.40 | 62.13 | 302,251 | +0.27(+0.44%) |
Nov 14, 2014 | 61.86 | 62.32 | 61.72 | 61.85 | 285,744 | -0.17(-0.27%) |
Nov 13, 2014 | 62.57 | 62.73 | 61.67 | 62.02 | 480,355 | -0.55(-0.87%) |
Nov 12, 2014 | 61.93 | 62.79 | 61.93 | 62.57 | 401,340 | +0.27(+0.43%) |
Nov 11, 2014 | 62.18 | 62.73 | 61.91 | 62.30 | 382,183 | +0.14(+0.22%) |
Nov 10, 2014 | 61.95 | 62.83 | 61.95 | 62.16 | 477,269 | +0.05(+0.07%) |
Nov 07, 2014 | 62.08 | 62.37 | 61.84 | 62.11 | 441,035 | -0.03(-0.05%) |
Nov 06, 2014 | 61.49 | 62.35 | 61.22 | 62.15 | 378,040 | +0.81(+1.32%) |
Nov 05, 2014 | 61.04 | 61.35 | 60.59 | 61.34 | 380,237 | +0.60(+0.99%) |
Nov 04, 2014 | 60.85 | 61.16 | 60.41 | 60.74 | 330,667 | -0.14(-0.23%) |
Nov 03, 2014 | 60.80 | 61.14 | 60.36 | 60.88 | 489,404 | +0.09(+0.15%) |
Oct 31, 2014 | 60.47 | 60.93 | 59.59 | 60.79 | 484,694 | +1.07(+1.78%) |
Oct 30, 2014 | 62.90 | 62.90 | 57.83 | 59.72 | 822,272 | +1.01(+1.73%) |
Oct 29, 2014 | 58.78 | 58.93 | 58.30 | 58.71 | 571,983 | +0.17(+0.29%) |
Oct 28, 2014 | 57.32 | 58.59 | 57.32 | 58.54 | 375,226 | +1.57(+2.75%) |
Oct 27, 2014 | 56.94 | 57.03 | 57.16 | 56.97 | 506,722 | -0.19(-0.34%) |
Oct 24, 2014 | 56.97 | 57.24 | 56.61 | 57.16 | 350,269 | +0.07(+0.12%) |
Oct 23, 2014 | 56.99 | 57.72 | 56.92 | 57.09 | 560,321 | +0.91(+1.62%) |
Oct 22, 2014 | 57.24 | 57.92 | 56.14 | 56.18 | 326,894 | -0.81(-1.43%) |
Oct 21, 2014 | 55.35 | 57.36 | 55.07 | 57.00 | 629,685 | +2.21(+4.04%) |
Oct 20, 2014 | 54.32 | 54.60 | 54.20 | 54.78 | 350,700 | +0.18(+0.32%) |
Oct 17, 2014 | 54.26 | 55.13 | 54.13 | 54.61 | 425,154 | +0.96(+1.78%) |
Oct 16, 2014 | 51.56 | 53.72 | 51.40 | 53.65 | 558,412 | +1.11(+2.11%) |
Oct 15, 2014 | 51.74 | 53.04 | 51.39 | 52.54 | 541,627 | -0.08(-0.14%) |
Oct 14, 2014 | 51.90 | 52.77 | 51.26 | 52.62 | 878,925 | +0.95(+1.83%) |
Oct 13, 2014 | 53.08 | 53.19 | 51.55 | 51.67 | 622,746 | -1.43(-2.69%) |
Oct 10, 2014 | 54.39 | 54.71 | 53.06 | 53.10 | 413,110 | -1.35(-2.48%) |
Oct 09, 2014 | 55.71 | 56.07 | 54.36 | 54.45 | 493,866 | -1.23(-2.21%) |
Oct 08, 2014 | 55.39 | 55.71 | 54.82 | 55.68 | 574,052 | +0.31(+0.55%) |
Oct 07, 2014 | 56.36 | 56.36 | 55.35 | 55.37 | 341,498 | -1.38(-2.44%) |
Oct 06, 2014 | 56.79 | 57.04 | 56.63 | 56.75 | 608,449 | +0.18(+0.31%) |
Oct 03, 2014 | 57.08 | 57.08 | 56.24 | 56.58 | 445,620 | +0.06(+0.10%) |
Oct 02, 2014 | 56.90 | 57.31 | 56.18 | 56.52 | 565,207 | -0.41(-0.72%) |
Oct 01, 2014 | 58.01 | 58.41 | 56.83 | 56.93 | 599,485 | -1.05(-1.82%) |
Sep 30, 2014 | 58.76 | 58.81 | 57.81 | 57.98 | 381,027 | -0.88(-1.49%) |
Sep 29, 2014 | 58.52 | 58.99 | 58.51 | 58.86 | 277,542 | -0.36(-0.61%) |
Sep 26, 2014 | 59.08 | 59.39 | 58.72 | 59.22 | 335,024 | +0.30(+0.51%) |
Sep 25, 2014 | 59.69 | 60.00 | 58.81 | 58.92 | 366,777 | -1.03(-1.72%) |
Sep 24, 2014 | 59.93 | 60.10 | 59.45 | 59.95 | 269,620 | -0.01(-0.01%) |
Sep 23, 2014 | 59.60 | 60.19 | 59.04 | 59.95 | 508,119 | +0.28(+0.46%) |
Sep 22, 2014 | 60.40 | 60.61 | 59.66 | 59.68 | 309,820 | -0.71(-1.18%) |
Sep 19, 2014 | 61.38 | 61.38 | 60.18 | 60.39 | 1,020,284 | -0.82(-1.34%) |
Sep 18, 2014 | 61.46 | 61.46 | 60.90 | 61.21 | 320,644 | +0.03(+0.05%) |
Sep 17, 2014 | 61.17 | 61.65 | 60.64 | 61.17 | 378,529 | -0.02(-0.03%) |
Sep 16, 2014 | 60.53 | 61.45 | 60.28 | 61.19 | 475,651 | +0.40(+0.66%) |
Sep 15, 2014 | 60.65 | 60.93 | 60.39 | 60.79 | 404,369 | +0.21(+0.34%) |
Sep 12, 2014 | 60.61 | 60.86 | 60.10 | 60.58 | 430,838 | +0.02(+0.04%) |
Sep 11, 2014 | 60.44 | 61.13 | 60.18 | 60.56 | 584,920 | +0.10(+0.17%) |
Sep 10, 2014 | 59.75 | 60.52 | 59.10 | 60.46 | 583,348 | +0.93(+1.56%) |
Sep 09, 2014 | 59.97 | 59.97 | 59.35 | 59.53 | 334,856 | -0.61(-1.01%) |
Sep 08, 2014 | 59.73 | 60.17 | 59.53 | 60.14 | 375,529 | +0.26(+0.43%) |
Sep 05, 2014 | 59.36 | 59.92 | 59.23 | 59.88 | 233,055 | +0.43(+0.72%) |
Sep 04, 2014 | 59.16 | 59.62 | 59.03 | 59.45 | 323,104 | +0.33(+0.55%) |
Sep 03, 2014 | 59.77 | 59.94 | 58.91 | 59.13 | 233,171 | -0.50(-0.84%) |
Sep 02, 2014 | 59.59 | 60.71 | 59.48 | 59.63 | 514,327 | +0.19(+0.32%) |
Aug 29, 2014 | 59.33 | 59.44 | 59.44 | 59.44 | 234,346 | +0.19(+0.32%) |
Aug 28, 2014 | 59.30 | 59.47 | 58.92 | 59.24 | 228,853 | -0.22(-0.37%) |
Aug 27, 2014 | 59.25 | 59.48 | 58.94 | 59.46 | 457,398 | +0.28(+0.47%) |
Aug 26, 2014 | 59.29 | 59.46 | 58.72 | 59.18 | 250,287 | +0.04(+0.07%) |
Aug 25, 2014 | 59.34 | 59.58 | 58.88 | 59.14 | 127,944 | +0.21(+0.35%) |
Aug 22, 2014 | 59.22 | 59.56 | 58.93 | 58.93 | 269,756 | -0.29(-0.49%) |
Aug 21, 2014 | 59.15 | 59.39 | 58.55 | 59.23 | 241,459 | +0.13(+0.23%) |
Aug 20, 2014 | 58.78 | 59.08 | 58.57 | 59.09 | 263,329 | +0.17(+0.28%) |
Aug 19, 2014 | 58.46 | 59.02 | 58.44 | 58.93 | 206,594 | +0.45(+0.76%) |
Aug 18, 2014 | 58.28 | 58.97 | 57.90 | 58.48 | 415,759 | +0.66(+1.14%) |
Aug 15, 2014 | 58.10 | 58.35 | 57.20 | 57.82 | 277,418 | +0.04(+0.07%) |
Aug 14, 2014 | 57.89 | 58.18 | 57.44 | 57.78 | 375,348 | -0.08(-0.14%) |
Aug 13, 2014 | 57.25 | 57.91 | 56.99 | 57.86 | 266,913 | +0.69(+1.21%) |
Aug 12, 2014 | 57.21 | 57.82 | 56.89 | 57.17 | 240,765 | -0.17(-0.29%) |
Aug 11, 2014 | 57.24 | 57.68 | 56.92 | 57.34 | 254,174 | +0.33(+0.59%) |
Aug 08, 2014 | 55.74 | 57.30 | 55.74 | 57.00 | 566,962 | +1.23(+2.20%) |
Aug 07, 2014 | 56.15 | 56.71 | 55.58 | 55.77 | 215,617 | -0.21(-0.37%) |
Aug 06, 2014 | 55.66 | 56.33 | 55.62 | 55.98 | 200,031 | +0.04(+0.07%) |
Aug 05, 2014 | 55.81 | 56.88 | 55.56 | 55.94 | 293,991 | -0.20(-0.36%) |
Aug 04, 2014 | 54.73 | 56.18 | 54.70 | 56.14 | 433,851 | +0.74(+1.34%) |
Aug 01, 2014 | 55.40 | 55.67 | 54.81 | 55.40 | 532,890 | -0.14(-0.26%) |
Jul 31, 2014 | 56.77 | 56.84 | 55.52 | 55.54 | 402,479 | -1.73(-3.02%) |
Jul 30, 2014 | 58.39 | 58.50 | 56.93 | 57.27 | 755,299 | -1.10(-1.89%) |
Jul 29, 2014 | 58.62 | 59.69 | 58.24 | 58.37 | 731,812 | -0.18(-0.31%) |
Jul 28, 2014 | 57.23 | 58.95 | 57.23 | 58.56 | 1,392,244 | +2.74(+4.91%) |
Jul 25, 2014 | 55.84 | 56.42 | 55.60 | 55.82 | 523,570 | -0.34(-0.61%) |
Jul 24, 2014 | 56.08 | 56.73 | 56.08 | 56.16 | 365,888 | -0.03(-0.04%) |
Jul 23, 2014 | 56.47 | 56.62 | 55.87 | 56.18 | 274,328 | -0.07(-0.12%) |
Jul 22, 2014 | 56.21 | 56.59 | 56.12 | 56.25 | 371,883 | +0.38(+0.67%) |
Jul 21, 2014 | 55.57 | 56.09 | 55.42 | 55.87 | 369,539 | +0.05(+0.09%) |
Jul 18, 2014 | 55.31 | 56.02 | 55.31 | 55.82 | 422,014 | +0.69(+1.26%) |
Jul 17, 2014 | 55.57 | 55.71 | 54.90 | 55.13 | 526,021 | -0.72(-1.29%) |
Jul 16, 2014 | 56.43 | 56.49 | 55.58 | 55.85 | 668,761 | -0.21(-0.37%) |
Jul 15, 2014 | 56.45 | 56.64 | 55.71 | 56.06 | 254,208 | -0.40(-0.71%) |
Jul 14, 2014 | 56.69 | 56.79 | 56.42 | 56.46 | 263,903 | +0.14(+0.25%) |
Jul 11, 2014 | 56.71 | 57.00 | 56.25 | 56.32 | 292,893 | -0.29(-0.52%) |
Jul 10, 2014 | 56.68 | 56.94 | 56.02 | 56.61 | 359,182 | -0.92(-1.60%) |
Jul 09, 2014 | 57.33 | 57.79 | 57.25 | 57.53 | 178,310 | +0.28(+0.50%) |
Jul 08, 2014 | 57.66 | 57.66 | 56.94 | 57.25 | 352,306 | -0.39(-0.68%) |
Jul 07, 2014 | 58.16 | 58.37 | 57.41 | 57.64 | 313,863 | -0.81(-1.39%) |
Jul 03, 2014 | 58.39 | 58.45 | 58.45 | 58.45 | 229,441 | +0.39(+0.68%) |
Jul 02, 2014 | 58.35 | 58.82 | 57.92 | 58.06 | 312,439 | -0.75(-1.28%) |
Jul 01, 2014 | 58.63 | 59.19 | 58.41 | 58.81 | 550,942 | +0.39(+0.67%) |
Jun 30, 2014 | 58.35 | 58.55 | 57.76 | 58.42 | 435,463 | +0.12(+0.20%) |
Jun 27, 2014 | 57.86 | 58.52 | 57.86 | 58.30 | 1,610,562 | +0.18(+0.32%) |
Jun 26, 2014 | 58.06 | 58.19 | 57.27 | 58.11 | 342,261 | +0.21(+0.36%) |
Jun 25, 2014 | 57.40 | 58.08 | 56.98 | 57.91 | 304,613 | +0.34(+0.59%) |
Jun 24, 2014 | 58.09 | 58.42 | 57.50 | 57.56 | 299,061 | -0.55(-0.95%) |
Jun 23, 2014 | 58.86 | 58.86 | 58.03 | 58.11 | 360,125 | -0.53(-0.91%) |
Jun 20, 2014 | 58.64 | 59.09 | 58.20 | 58.65 | 506,129 | +0.19(+0.33%) |
Jun 19, 2014 | 58.73 | 59.09 | 58.27 | 58.46 | 326,962 | -0.27(-0.45%) |
Jun 18, 2014 | 58.92 | 59.37 | 58.41 | 58.72 | 399,435 | -0.08(-0.14%) |
Jun 17, 2014 | 57.87 | 59.55 | 57.44 | 58.81 | 758,054 | +0.91(+1.57%) |
Jun 16, 2014 | 58.27 | 58.87 | 57.64 | 57.90 | 549,268 | +0.83(+1.46%) |
Jun 13, 2014 | 56.61 | 57.42 | 56.26 | 57.06 | 300,578 | +0.59(+1.05%) |
Jun 12, 2014 | 56.82 | 57.65 | 56.33 | 56.47 | 468,832 | -0.30(-0.53%) |
Jun 11, 2014 | 56.76 | 57.03 | 56.46 | 56.77 | 192,864 | -0.29(-0.51%) |
Jun 10, 2014 | 56.98 | 57.48 | 56.83 | 57.06 | 230,623 | +0.60(+1.06%) |
Jun 06, 2014 | 56.28 | 56.75 | 56.16 | 56.46 | 322,523 | +0.31(+0.55%) |
Jun 05, 2014 | 55.12 | 56.23 | 54.96 | 56.16 | 312,298 | +1.22(+2.23%) |
Jun 04, 2014 | 55.06 | 55.39 | 54.87 | 54.93 | 302,709 | -0.27(-0.50%) |
Jun 03, 2014 | 55.23 | 55.57 | 54.86 | 55.21 | 267,315 | -0.04(-0.08%) |
Jun 02, 2014 | 54.76 | 55.49 | 54.39 | 55.25 | 406,493 | +0.52(+0.94%) |
May 30, 2014 | 54.99 | 55.06 | 54.62 | 54.73 | 429,720 | -0.24(-0.44%) |
May 29, 2014 | 55.36 | 55.77 | 54.82 | 54.97 | 268,637 | -0.11(-0.20%) |
May 28, 2014 | 55.21 | 55.55 | 54.90 | 55.08 | 323,630 | +0.02(+0.05%) |
May 27, 2014 | 54.76 | 55.38 | 54.62 | 55.06 | 295,733 | +0.52(+0.95%) |
May 23, 2014 | 54.28 | 54.54 | 54.54 | 54.54 | 425,600 | +0.09(+0.17%) |
May 22, 2014 | 54.46 | 54.97 | 54.11 | 54.45 | 226,800 | +0.01(+0.02%) |
May 21, 2014 | 53.86 | 54.55 | 53.86 | 54.44 | 872,448 | +0.83(+1.55%) |
May 20, 2014 | 54.67 | 55.01 | 53.41 | 53.61 | 621,262 | -1.23(-2.25%) |
May 19, 2014 | 54.66 | 55.31 | 54.66 | 54.84 | 634,572 | -0.07(-0.14%) |
May 16, 2014 | 54.83 | 55.17 | 54.57 | 54.91 | 350,012 | +0.18(+0.33%) |
May 15, 2014 | 54.91 | 55.16 | 53.94 | 54.73 | 394,045 | -0.37(-0.67%) |
May 14, 2014 | 55.89 | 56.01 | 55.06 | 55.10 | 343,316 | -1.01(-1.80%) |
May 13, 2014 | 56.65 | 56.66 | 56.01 | 56.11 | 284,902 | -0.49(-0.87%) |
May 12, 2014 | 56.05 | 56.99 | 55.74 | 56.60 | 321,630 | +0.85(+1.52%) |
May 09, 2014 | 55.71 | 55.82 | 55.11 | 55.75 | 264,307 | -0.04(-0.07%) |
May 08, 2014 | 55.96 | 56.48 | 55.59 | 55.79 | 416,338 | -0.18(-0.33%) |
May 07, 2014 | 55.96 | 56.18 | 55.33 | 55.97 | 704,091 | +0.16(+0.28%) |
May 06, 2014 | 55.82 | 56.23 | 55.58 | 55.81 | 932,675 | -0.22(-0.39%) |
May 05, 2014 | 55.54 | 56.41 | 55.32 | 56.03 | 395,828 | +0.13(+0.24%) |
May 02, 2014 | 55.82 | 56.50 | 55.69 | 55.90 | 494,254 | -0.03(-0.04%) |
May 01, 2014 | 55.80 | 56.26 | 55.32 | 55.92 | 644,172 | +0.26(+0.46%) |
Apr 30, 2014 | 54.20 | 55.77 | 54.11 | 55.66 | 938,910 | +1.41(+2.60%) |
Apr 29, 2014 | 54.66 | 54.77 | 53.97 | 54.26 | 619,255 | -0.25(-0.46%) |
Apr 28, 2014 | 54.36 | 54.62 | 53.16 | 54.51 | 959,740 | +0.46(+0.85%) |
Apr 25, 2014 | 54.51 | 54.79 | 53.86 | 54.05 | 434,348 | -0.85(-1.55%) |
Apr 24, 2014 | 54.75 | 55.37 | 52.91 | 54.90 | 877,177 | +0.29(+0.53%) |
Apr 23, 2014 | 54.99 | 56.51 | 52.68 | 54.61 | 1,667,306 | -2.81(-4.89%) |
Apr 22, 2014 | 58.05 | 58.31 | 57.17 | 57.41 | 1,165,010 | -0.52(-0.89%) |
Apr 21, 2014 | 58.34 | 58.62 | 57.64 | 57.93 | 551,913 | -0.38(-0.66%) |
Apr 17, 2014 | 57.70 | 58.31 | 58.31 | 58.31 | 544,062 | +0.77(+1.33%) |
Apr 16, 2014 | 56.11 | 57.64 | 56.11 | 57.55 | 749,128 | +1.81(+3.24%) |
Apr 15, 2014 | 56.43 | 56.96 | 55.38 | 55.74 | 909,125 | -0.63(-1.12%) |
Apr 14, 2014 | 56.58 | 57.17 | 55.90 | 56.37 | 412,525 | +0.12(+0.22%) |
Apr 11, 2014 | 56.92 | 57.28 | 56.16 | 56.25 | 347,287 | -0.79(-1.39%) |
Apr 10, 2014 | 58.51 | 58.71 | 56.98 | 57.04 | 517,304 | -1.42(-2.44%) |
Apr 09, 2014 | 57.81 | 58.51 | 57.25 | 58.46 | 573,865 | +0.88(+1.53%) |
Apr 08, 2014 | 57.96 | 58.18 | 56.53 | 57.58 | 745,575 | -0.45(-0.78%) |
Apr 07, 2014 | 58.42 | 59.04 | 57.42 | 58.03 | 739,430 | -0.47(-0.81%) |
Apr 04, 2014 | 59.68 | 60.11 | 58.37 | 58.51 | 521,838 | -0.72(-1.22%) |
Apr 03, 2014 | 59.99 | 60.29 | 58.97 | 59.23 | 552,458 | -0.83(-1.39%) |
Apr 02, 2014 | 59.81 | 60.72 | 59.77 | 60.06 | 531,052 | +0.28(+0.47%) |