Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.36 | 55.68 | 54.88 | 55.04 | 415,362 | -0.82(-1.47%) |
Jan 29, 2015 | 55.72 | 56.02 | 54.75 | 55.86 | 386,318 | +0.08(+0.14%) |
Jan 28, 2015 | 57.00 | 57.23 | 55.69 | 55.78 | 470,212 | -0.52(-0.92%) |
Jan 27, 2015 | 56.34 | 56.99 | 56.16 | 56.30 | 320,050 | -1.00(-1.75%) |
Jan 26, 2015 | 56.75 | 57.32 | 56.27 | 57.30 | 420,427 | +0.45(+0.79%) |
Jan 23, 2015 | 57.08 | 57.52 | 56.79 | 56.85 | 510,613 | -0.41(-0.72%) |
Jan 22, 2015 | 56.78 | 57.36 | 56.05 | 57.26 | 408,798 | +0.90(+1.60%) |
Jan 21, 2015 | 55.53 | 56.67 | 55.07 | 56.36 | 401,713 | +0.83(+1.49%) |
Jan 20, 2015 | 55.78 | 56.18 | 54.78 | 55.53 | 635,978 | -0.05(-0.09%) |
Jan 16, 2015 | 54.12 | 55.64 | 54.01 | 55.58 | 430,777 | +1.31(+2.41%) |
Jan 15, 2015 | 55.24 | 55.59 | 54.24 | 54.27 | 390,958 | -0.97(-1.76%) |
Jan 14, 2015 | 54.69 | 55.32 | 54.30 | 55.24 | 443,466 | -0.08(-0.14%) |
Jan 13, 2015 | 56.07 | 57.10 | 54.75 | 55.32 | 343,551 | -0.12(-0.22%) |
Jan 12, 2015 | 55.96 | 56.28 | 54.80 | 55.44 | 338,009 | -0.79(-1.40%) |
Jan 09, 2015 | 56.78 | 56.87 | 55.71 | 56.23 | 250,112 | -0.50(-0.88%) |
Jan 08, 2015 | 55.77 | 57.04 | 55.65 | 56.73 | 292,536 | +1.34(+2.42%) |
Jan 07, 2015 | 55.32 | 55.70 | 54.76 | 55.39 | 370,656 | +0.51(+0.93%) |
Jan 06, 2015 | 56.37 | 56.37 | 54.46 | 54.88 | 536,639 | -1.61(-2.85%) |
Jan 05, 2015 | 57.04 | 57.40 | 56.33 | 56.49 | 490,848 | -0.95(-1.65%) |
Jan 02, 2015 | 58.09 | 58.46 | 57.00 | 57.44 | 231,904 | -0.45(-0.78%) |
Dec 31, 2014 | 58.57 | 57.89 | 57.89 | 57.89 | 346,800 | -0.46(-0.79%) |
Dec 30, 2014 | 58.79 | 58.99 | 58.25 | 58.35 | 236,008 | -0.64(-1.08%) |
Dec 29, 2014 | 58.58 | 59.48 | 58.43 | 58.99 | 282,018 | +0.20(+0.34%) |
Dec 26, 2014 | 58.87 | 59.39 | 58.68 | 58.79 | 184,197 | +0.03(+0.05%) |
Dec 24, 2014 | 58.59 | 58.76 | 58.76 | 58.76 | 196,100 | +0.21(+0.36%) |
Dec 23, 2014 | 58.25 | 58.93 | 57.95 | 58.55 | 452,243 | +0.65(+1.12%) |
Dec 22, 2014 | 57.74 | 58.00 | 57.44 | 57.90 | 368,775 | +0.38(+0.66%) |
Dec 19, 2014 | 57.48 | 58.11 | 57.11 | 57.52 | 899,931 | +0.11(+0.19%) |
Dec 18, 2014 | 56.26 | 57.67 | 56.13 | 57.41 | 569,821 | +2.05(+3.70%) |
Dec 17, 2014 | 54.66 | 55.62 | 54.29 | 55.36 | 837,355 | +0.72(+1.32%) |
Dec 16, 2014 | 55.11 | 56.21 | 54.61 | 54.64 | 765,633 | -0.59(-1.07%) |
Dec 15, 2014 | 56.55 | 57.01 | 55.22 | 55.23 | 634,101 | -0.83(-1.48%) |
Dec 12, 2014 | 57.54 | 57.55 | 56.06 | 56.06 | 600,671 | -1.35(-2.35%) |
Dec 11, 2014 | 57.59 | 58.43 | 57.28 | 57.41 | 377,598 | +0.25(+0.44%) |
Dec 10, 2014 | 57.93 | 58.21 | 56.95 | 57.16 | 317,837 | -0.92(-1.58%) |
Dec 09, 2014 | 57.41 | 58.36 | 57.04 | 58.08 | 615,819 | -0.28(-0.48%) |
Dec 08, 2014 | 59.31 | 59.50 | 58.11 | 58.36 | 329,368 | -1.07(-1.80%) |
Dec 05, 2014 | 58.73 | 59.49 | 58.45 | 59.43 | 400,681 | +0.70(+1.19%) |
Dec 04, 2014 | 59.63 | 59.82 | 58.48 | 58.73 | 568,497 | -0.51(-0.86%) |
Dec 03, 2014 | 58.17 | 59.28 | 57.95 | 59.24 | 379,799 | +1.01(+1.73%) |
Dec 02, 2014 | 57.70 | 58.45 | 57.40 | 58.23 | 283,236 | +0.45(+0.78%) |
Dec 01, 2014 | 58.15 | 58.33 | 57.59 | 57.78 | 381,690 | -0.66(-1.13%) |
Nov 28, 2014 | 58.10 | 58.79 | 58.00 | 58.44 | 330,378 | +0.40(+0.69%) |
Nov 26, 2014 | 58.36 | 58.04 | 58.04 | 58.04 | 335,700 | -0.21(-0.36%) |
Nov 25, 2014 | 58.47 | 58.69 | 58.04 | 58.25 | 363,552 | +0.01(+0.02%) |
Nov 24, 2014 | 58.16 | 58.31 | 57.72 | 58.24 | 395,722 | +0.23(+0.40%) |
Nov 21, 2014 | 58.51 | 58.95 | 57.96 | 58.01 | 509,906 | +0.14(+0.24%) |
Nov 20, 2014 | 57.33 | 58.16 | 57.19 | 57.87 | 283,828 | +0.16(+0.28%) |
Nov 19, 2014 | 58.11 | 58.24 | 57.18 | 57.71 | 351,575 | -0.56(-0.96%) |
Nov 18, 2014 | 57.48 | 58.61 | 57.48 | 58.27 | 630,548 | +0.77(+1.34%) |
Nov 17, 2014 | 57.20 | 57.62 | 56.80 | 57.50 | 382,070 | +0.12(+0.21%) |
Nov 14, 2014 | 56.73 | 57.49 | 56.51 | 57.38 | 292,448 | +0.51(+0.90%) |
Nov 13, 2014 | 57.87 | 58.00 | 56.51 | 56.87 | 435,444 | -1.11(-1.91%) |
Nov 12, 2014 | 57.64 | 58.00 | 57.39 | 57.98 | 403,007 | +0.04(+0.07%) |
Nov 11, 2014 | 57.48 | 58.00 | 57.25 | 57.94 | 534,819 | +0.38(+0.66%) |
Nov 10, 2014 | 57.62 | 58.00 | 57.34 | 57.56 | 624,871 | +0.08(+0.14%) |
Nov 07, 2014 | 57.65 | 58.01 | 56.62 | 57.48 | 813,555 | -0.07(-0.12%) |
Nov 06, 2014 | 57.05 | 57.84 | 56.81 | 57.55 | 766,835 | +0.67(+1.18%) |
Nov 05, 2014 | 57.12 | 57.22 | 56.10 | 56.88 | 830,195 | +0.25(+0.44%) |
Nov 04, 2014 | 56.63 | 56.72 | 56.23 | 56.63 | 420,004 | -0.07(-0.12%) |
Nov 03, 2014 | 56.76 | 57.19 | 56.41 | 56.70 | 567,390 | -0.16(-0.28%) |
Oct 31, 2014 | 56.20 | 57.01 | 55.78 | 56.86 | 778,944 | +1.76(+3.19%) |
Oct 30, 2014 | 55.24 | 55.94 | 54.50 | 55.10 | 806,242 | +0.10(+0.18%) |
Oct 29, 2014 | 54.62 | 56.01 | 54.12 | 55.00 | 862,356 | +1.21(+2.25%) |
Oct 28, 2014 | 53.10 | 53.84 | 53.00 | 53.79 | 989,300 | +0.96(+1.82%) |
Oct 27, 2014 | 52.80 | 53.18 | 52.94 | 52.83 | 415,309 | -0.11(-0.21%) |
Oct 24, 2014 | 52.39 | 52.96 | 52.13 | 52.94 | 309,029 | +0.75(+1.44%) |
Oct 23, 2014 | 51.88 | 52.99 | 51.83 | 52.19 | 799,339 | +1.24(+2.43%) |
Oct 22, 2014 | 52.14 | 52.14 | 50.93 | 50.95 | 353,955 | -1.03(-1.98%) |
Oct 21, 2014 | 49.79 | 52.05 | 49.79 | 51.98 | 739,167 | +2.53(+5.12%) |
Oct 20, 2014 | 49.02 | 49.39 | 48.96 | 49.45 | 1,132,316 | -0.01(-0.02%) |
Oct 17, 2014 | 48.97 | 49.91 | 48.87 | 49.46 | 792,899 | +1.14(+2.36%) |
Oct 16, 2014 | 46.20 | 48.57 | 46.01 | 48.32 | 1,312,817 | +1.12(+2.37%) |
Oct 15, 2014 | 46.09 | 47.73 | 45.47 | 47.20 | 1,265,179 | +0.06(+0.13%) |
Oct 14, 2014 | 46.56 | 47.89 | 46.56 | 47.14 | 1,227,379 | +0.72(+1.55%) |
Oct 13, 2014 | 47.95 | 48.17 | 46.34 | 46.42 | 1,433,765 | -1.47(-3.07%) |
Oct 10, 2014 | 52.13 | 52.19 | 47.82 | 47.89 | 3,278,687 | -4.70(-8.94%) |
Oct 09, 2014 | 53.92 | 53.92 | 52.55 | 52.59 | 513,604 | -1.30(-2.41%) |
Oct 08, 2014 | 53.32 | 53.90 | 52.24 | 53.89 | 754,466 | +0.66(+1.24%) |
Oct 07, 2014 | 53.91 | 54.27 | 53.22 | 53.23 | 533,229 | -0.97(-1.79%) |
Oct 06, 2014 | 54.19 | 54.63 | 53.94 | 54.20 | 475,037 | +0.27(+0.50%) |
Oct 03, 2014 | 54.36 | 54.48 | 53.72 | 53.93 | 799,512 | -0.21(-0.39%) |
Oct 02, 2014 | 54.39 | 54.58 | 53.46 | 54.14 | 498,597 | -0.18(-0.33%) |
Oct 01, 2014 | 55.26 | 55.30 | 54.14 | 54.32 | 879,622 | -1.03(-1.86%) |
Sep 30, 2014 | 56.76 | 56.76 | 55.07 | 55.35 | 949,219 | -1.41(-2.48%) |
Sep 29, 2014 | 56.58 | 57.22 | 56.53 | 56.76 | 507,494 | -0.43(-0.75%) |
Sep 26, 2014 | 56.99 | 57.37 | 56.77 | 57.19 | 460,155 | +0.29(+0.51%) |
Sep 25, 2014 | 58.16 | 58.16 | 56.70 | 56.90 | 583,574 | -1.39(-2.38%) |
Sep 24, 2014 | 58.35 | 58.50 | 57.82 | 58.29 | 535,858 | +0.05(+0.09%) |
Sep 23, 2014 | 59.08 | 59.30 | 58.23 | 58.24 | 330,823 | -1.06(-1.79%) |
Sep 22, 2014 | 60.12 | 60.23 | 59.25 | 59.30 | 401,532 | -0.88(-1.46%) |
Sep 19, 2014 | 61.19 | 61.59 | 60.15 | 60.18 | 713,785 | -1.00(-1.63%) |
Sep 18, 2014 | 61.02 | 61.30 | 60.84 | 61.18 | 266,330 | +0.40(+0.66%) |
Sep 17, 2014 | 60.84 | 61.21 | 60.53 | 60.78 | 281,055 | +0.14(+0.23%) |
Sep 16, 2014 | 60.75 | 61.16 | 60.30 | 60.64 | 591,337 | -0.33(-0.54%) |
Sep 15, 2014 | 61.14 | 61.14 | 60.67 | 60.97 | 316,726 | +0.00(+0.00%) |
Sep 12, 2014 | 61.30 | 61.46 | 60.73 | 60.97 | 289,715 | -0.31(-0.51%) |
Sep 11, 2014 | 60.78 | 61.36 | 60.78 | 61.28 | 281,325 | +0.32(+0.52%) |
Sep 10, 2014 | 61.26 | 61.33 | 60.82 | 60.96 | 373,256 | -0.21(-0.34%) |
Sep 09, 2014 | 61.41 | 61.56 | 60.99 | 61.17 | 383,962 | -0.33(-0.54%) |
Sep 08, 2014 | 61.71 | 61.91 | 61.17 | 61.50 | 345,324 | -0.39(-0.63%) |
Sep 05, 2014 | 62.10 | 62.13 | 61.58 | 61.89 | 258,927 | -0.30(-0.48%) |
Sep 04, 2014 | 62.71 | 62.71 | 62.06 | 62.19 | 300,120 | -0.35(-0.56%) |
Sep 03, 2014 | 62.89 | 63.07 | 62.34 | 62.54 | 644,819 | -0.17(-0.27%) |
Sep 02, 2014 | 62.38 | 62.96 | 61.95 | 62.71 | 660,672 | +0.46(+0.74%) |
Aug 29, 2014 | 61.94 | 62.25 | 62.25 | 62.25 | 330,800 | +0.39(+0.63%) |
Aug 28, 2014 | 61.74 | 61.97 | 61.20 | 61.86 | 295,255 | +0.02(+0.03%) |
Aug 27, 2014 | 62.28 | 63.78 | 61.60 | 61.84 | 423,156 | -0.28(-0.45%) |
Aug 26, 2014 | 62.03 | 62.35 | 61.87 | 62.12 | 411,263 | +0.09(+0.15%) |
Aug 25, 2014 | 61.93 | 62.13 | 61.59 | 62.03 | 329,203 | +0.33(+0.53%) |
Aug 22, 2014 | 61.97 | 62.00 | 61.58 | 61.70 | 402,217 | -0.42(-0.68%) |
Aug 21, 2014 | 61.60 | 62.28 | 61.50 | 62.12 | 593,645 | +0.58(+0.94%) |
Aug 20, 2014 | 60.92 | 61.58 | 60.63 | 61.54 | 454,781 | +0.53(+0.87%) |
Aug 19, 2014 | 60.55 | 61.03 | 60.53 | 61.01 | 367,701 | +0.47(+0.78%) |
Aug 18, 2014 | 60.40 | 60.72 | 59.96 | 60.54 | 827,534 | -0.18(-0.30%) |
Aug 15, 2014 | 60.84 | 60.97 | 60.08 | 60.72 | 479,396 | +0.15(+0.25%) |
Aug 14, 2014 | 60.04 | 60.57 | 60.00 | 60.57 | 470,609 | +0.71(+1.19%) |
Aug 13, 2014 | 59.48 | 60.51 | 59.35 | 59.86 | 783,311 | +0.68(+1.15%) |
Aug 12, 2014 | 58.81 | 59.67 | 58.78 | 59.18 | 475,655 | +0.22(+0.37%) |
Aug 11, 2014 | 58.64 | 59.25 | 58.35 | 58.96 | 589,082 | +0.68(+1.17%) |
Aug 08, 2014 | 57.69 | 58.43 | 57.55 | 58.28 | 641,786 | +0.53(+0.92%) |
Aug 07, 2014 | 58.39 | 58.45 | 57.37 | 57.75 | 835,250 | -0.33(-0.57%) |
Aug 06, 2014 | 58.08 | 58.79 | 58.00 | 58.08 | 687,558 | -0.10(-0.17%) |
Aug 05, 2014 | 58.13 | 58.55 | 57.73 | 58.18 | 618,627 | -0.02(-0.03%) |
Aug 04, 2014 | 57.98 | 58.65 | 57.43 | 58.20 | 460,842 | +0.35(+0.61%) |
Aug 01, 2014 | 57.72 | 58.40 | 57.17 | 57.85 | 883,728 | -0.10(-0.17%) |
Jul 31, 2014 | 58.57 | 58.96 | 57.94 | 57.95 | 766,118 | -1.03(-1.75%) |
Jul 30, 2014 | 59.50 | 59.65 | 58.87 | 58.98 | 788,826 | +0.17(+0.29%) |
Jul 29, 2014 | 60.97 | 61.51 | 58.81 | 58.81 | 1,051,849 | -2.03(-3.34%) |
Jul 28, 2014 | 60.25 | 61.04 | 59.88 | 60.84 | 767,224 | +0.68(+1.13%) |
Jul 25, 2014 | 60.82 | 60.82 | 59.84 | 60.16 | 338,152 | -0.74(-1.22%) |
Jul 24, 2014 | 61.04 | 61.28 | 60.84 | 60.90 | 330,576 | +0.01(+0.02%) |
Jul 23, 2014 | 61.62 | 61.62 | 60.82 | 60.89 | 303,928 | -0.74(-1.20%) |
Jul 22, 2014 | 62.00 | 62.14 | 61.57 | 61.63 | 397,296 | +0.19(+0.31%) |
Jul 21, 2014 | 60.91 | 61.81 | 60.81 | 61.44 | 295,210 | +0.27(+0.44%) |
Jul 18, 2014 | 60.74 | 61.53 | 60.13 | 61.17 | 269,821 | +0.61(+1.01%) |
Jul 17, 2014 | 60.66 | 60.97 | 60.23 | 60.56 | 494,933 | -0.28(-0.46%) |
Jul 16, 2014 | 60.97 | 61.43 | 60.09 | 60.84 | 631,882 | +0.40(+0.66%) |
Jul 15, 2014 | 60.32 | 60.76 | 60.03 | 60.44 | 244,944 | +0.00(+0.00%) |
Jul 14, 2014 | 60.87 | 61.18 | 60.34 | 60.44 | 262,725 | +0.03(+0.05%) |
Jul 11, 2014 | 60.68 | 60.90 | 60.36 | 60.41 | 236,521 | -0.37(-0.61%) |
Jul 10, 2014 | 60.14 | 61.12 | 59.97 | 60.78 | 341,377 | -0.40(-0.65%) |
Jul 09, 2014 | 61.40 | 61.54 | 60.78 | 61.18 | 262,898 | -0.08(-0.13%) |
Jul 08, 2014 | 61.88 | 61.88 | 60.90 | 61.26 | 380,353 | -0.77(-1.24%) |
Jul 07, 2014 | 61.41 | 62.18 | 61.14 | 62.03 | 502,618 | +0.42(+0.68%) |
Jul 03, 2014 | 61.20 | 61.61 | 61.61 | 61.61 | 248,900 | +0.39(+0.64%) |
Jul 02, 2014 | 61.52 | 61.86 | 61.05 | 61.22 | 338,245 | -0.39(-0.63%) |
Jul 01, 2014 | 60.70 | 61.95 | 60.50 | 61.61 | 739,378 | +1.20(+1.99%) |
Jun 30, 2014 | 60.34 | 60.42 | 59.90 | 60.41 | 537,979 | +0.09(+0.15%) |
Jun 27, 2014 | 59.55 | 60.44 | 59.55 | 60.32 | 709,152 | +0.60(+1.00%) |
Jun 26, 2014 | 59.67 | 59.93 | 59.21 | 59.72 | 346,524 | +0.22(+0.37%) |
Jun 25, 2014 | 59.41 | 59.93 | 58.97 | 59.50 | 441,726 | +0.07(+0.12%) |
Jun 24, 2014 | 59.79 | 60.56 | 59.38 | 59.43 | 288,806 | -0.54(-0.90%) |
Jun 23, 2014 | 59.97 | 60.31 | 59.77 | 59.97 | 313,341 | -0.07(-0.12%) |
Jun 20, 2014 | 60.74 | 60.93 | 59.98 | 60.04 | 577,078 | -0.57(-0.94%) |
Jun 19, 2014 | 60.84 | 60.87 | 60.16 | 60.61 | 396,899 | -0.11(-0.18%) |
Jun 18, 2014 | 60.24 | 60.84 | 60.03 | 60.72 | 381,089 | +0.51(+0.85%) |
Jun 17, 2014 | 58.95 | 60.81 | 58.95 | 60.21 | 653,760 | +1.11(+1.88%) |
Jun 16, 2014 | 59.54 | 59.92 | 59.03 | 59.10 | 464,700 | -0.59(-0.99%) |
Jun 13, 2014 | 59.75 | 60.30 | 59.44 | 59.69 | 330,015 | +0.07(+0.12%) |
Jun 12, 2014 | 59.79 | 59.96 | 59.32 | 59.62 | 327,606 | -0.39(-0.65%) |
Jun 11, 2014 | 60.21 | 60.38 | 59.72 | 60.01 | 253,283 | -0.49(-0.81%) |
Jun 10, 2014 | 59.69 | 60.50 | 59.52 | 60.50 | 373,321 | +1.32(+2.23%) |
Jun 06, 2014 | 58.90 | 59.55 | 58.69 | 59.18 | 395,147 | +0.28(+0.48%) |
Jun 05, 2014 | 58.61 | 59.08 | 58.05 | 58.90 | 460,147 | +0.22(+0.37%) |
Jun 04, 2014 | 58.23 | 58.88 | 58.12 | 58.68 | 449,499 | +0.38(+0.65%) |
Jun 03, 2014 | 57.60 | 58.38 | 57.60 | 58.30 | 284,682 | +0.41(+0.71%) |
Jun 02, 2014 | 57.73 | 58.00 | 57.37 | 57.89 | 369,169 | +0.19(+0.33%) |
May 30, 2014 | 57.84 | 57.89 | 57.40 | 57.70 | 399,834 | -0.25(-0.43%) |
May 29, 2014 | 58.09 | 58.23 | 57.55 | 57.95 | 305,794 | +0.02(+0.03%) |
May 28, 2014 | 57.60 | 58.19 | 57.13 | 57.93 | 457,563 | +0.35(+0.61%) |
May 27, 2014 | 57.40 | 57.68 | 57.20 | 57.58 | 360,008 | +0.39(+0.68%) |
May 23, 2014 | 56.66 | 57.19 | 57.19 | 57.19 | 626,700 | +0.31(+0.55%) |
May 22, 2014 | 56.36 | 57.24 | 56.31 | 56.88 | 358,024 | +0.56(+0.99%) |
May 21, 2014 | 56.26 | 56.84 | 55.87 | 56.32 | 890,117 | +0.17(+0.30%) |
May 20, 2014 | 56.64 | 56.64 | 55.96 | 56.15 | 545,677 | -0.45(-0.80%) |
May 19, 2014 | 56.11 | 56.76 | 56.01 | 56.60 | 703,145 | +0.34(+0.60%) |
May 16, 2014 | 56.21 | 56.43 | 55.66 | 56.26 | 567,178 | +0.00(+0.00%) |
May 15, 2014 | 56.13 | 56.37 | 55.12 | 56.26 | 745,241 | +0.13(+0.23%) |
May 14, 2014 | 56.35 | 56.41 | 55.82 | 56.13 | 548,714 | -0.25(-0.44%) |
May 13, 2014 | 56.54 | 56.88 | 56.27 | 56.38 | 569,675 | -0.18(-0.32%) |
May 12, 2014 | 55.41 | 56.73 | 55.37 | 56.56 | 688,729 | +1.48(+2.69%) |
May 09, 2014 | 54.89 | 55.19 | 54.29 | 55.08 | 904,990 | +0.01(+0.02%) |
May 08, 2014 | 54.71 | 56.04 | 54.47 | 55.07 | 858,802 | +0.37(+0.68%) |
May 07, 2014 | 54.87 | 54.98 | 53.78 | 54.70 | 882,235 | +0.30(+0.55%) |
May 06, 2014 | 55.71 | 55.80 | 54.28 | 54.40 | 1,107,242 | -1.59(-2.84%) |
May 05, 2014 | 56.08 | 56.50 | 55.46 | 55.99 | 850,761 | -0.59(-1.04%) |
May 02, 2014 | 56.56 | 57.30 | 56.34 | 56.58 | 632,313 | +0.08(+0.14%) |
May 01, 2014 | 56.81 | 57.48 | 56.23 | 56.50 | 600,345 | -0.25(-0.44%) |
Apr 30, 2014 | 56.20 | 57.05 | 55.85 | 56.75 | 559,907 | +0.54(+0.96%) |
Apr 29, 2014 | 56.57 | 56.94 | 56.11 | 56.21 | 783,304 | -0.02(-0.04%) |
Apr 28, 2014 | 56.91 | 57.46 | 55.48 | 56.23 | 721,019 | -0.23(-0.41%) |
Apr 25, 2014 | 57.60 | 57.78 | 56.42 | 56.46 | 778,582 | -1.81(-3.11%) |
Apr 24, 2014 | 59.62 | 59.67 | 57.67 | 58.27 | 838,037 | -1.57(-2.62%) |
Apr 23, 2014 | 60.05 | 60.25 | 59.53 | 59.84 | 369,746 | -0.23(-0.38%) |
Apr 22, 2014 | 59.47 | 60.34 | 59.10 | 60.07 | 310,822 | +0.83(+1.40%) |
Apr 21, 2014 | 59.45 | 59.95 | 58.87 | 59.24 | 313,527 | -0.18(-0.30%) |
Apr 17, 2014 | 59.06 | 59.42 | 59.42 | 59.42 | 209,000 | +0.32(+0.54%) |
Apr 16, 2014 | 58.96 | 59.11 | 57.76 | 59.10 | 392,042 | +0.64(+1.09%) |
Apr 15, 2014 | 58.08 | 58.76 | 57.11 | 58.46 | 386,773 | +0.72(+1.25%) |
Apr 14, 2014 | 58.17 | 58.29 | 57.14 | 57.74 | 620,146 | +0.04(+0.07%) |
Apr 11, 2014 | 58.77 | 59.26 | 57.45 | 57.70 | 471,018 | -1.54(-2.60%) |
Apr 10, 2014 | 60.37 | 61.00 | 59.05 | 59.24 | 599,472 | -1.17(-1.94%) |
Apr 09, 2014 | 59.42 | 60.52 | 58.95 | 60.41 | 463,568 | +1.38(+2.34%) |
Apr 08, 2014 | 59.01 | 59.48 | 58.31 | 59.03 | 466,099 | +0.06(+0.10%) |
Apr 07, 2014 | 59.33 | 59.50 | 58.51 | 58.97 | 699,665 | -0.67(-1.12%) |
Apr 04, 2014 | 60.68 | 60.98 | 59.33 | 59.64 | 823,025 | -0.48(-0.80%) |
Apr 03, 2014 | 60.97 | 61.20 | 59.78 | 60.12 | 386,667 | -0.69(-1.13%) |
Apr 02, 2014 | 59.90 | 60.83 | 59.57 | 60.81 | 557,792 | +1.02(+1.71%) |
Apr 01, 2014 | 59.40 | 59.90 | 59.21 | 59.79 | 470,629 | +0.43(+0.72%) |
Mar 31, 2014 | 58.16 | 59.51 | 58.11 | 59.36 | 609,277 | +2.00(+3.49%) |
Mar 28, 2014 | 57.20 | 58.36 | 57.14 | 57.36 | 361,864 | +0.36(+0.63%) |
Mar 27, 2014 | 58.09 | 58.29 | 56.72 | 57.00 | 470,788 | -1.08(-1.86%) |
Mar 26, 2014 | 58.92 | 59.33 | 57.32 | 58.08 | 602,694 | -0.44(-0.75%) |
Mar 25, 2014 | 58.03 | 58.76 | 57.77 | 58.52 | 713,169 | +1.18(+2.06%) |
Mar 24, 2014 | 57.72 | 58.12 | 56.78 | 57.34 | 410,301 | -0.06(-0.10%) |
Mar 21, 2014 | 56.97 | 58.12 | 56.91 | 57.40 | 914,517 | +0.82(+1.45%) |
Mar 20, 2014 | 56.75 | 57.07 | 56.27 | 56.58 | 413,894 | -0.24(-0.42%) |
Mar 19, 2014 | 56.48 | 56.91 | 56.09 | 56.82 | 734,633 | +0.23(+0.41%) |
Mar 18, 2014 | 55.09 | 56.63 | 55.08 | 56.59 | 609,087 | +1.56(+2.83%) |
Mar 17, 2014 | 53.92 | 55.08 | 53.65 | 55.03 | 596,125 | +1.38(+2.57%) |
Mar 14, 2014 | 54.09 | 54.92 | 53.56 | 53.65 | 476,897 | -0.66(-1.22%) |
Mar 13, 2014 | 55.41 | 55.64 | 54.06 | 54.31 | 458,763 | -0.92(-1.67%) |
Mar 12, 2014 | 54.60 | 55.30 | 54.22 | 55.23 | 555,503 | +0.22(+0.40%) |
Mar 11, 2014 | 56.09 | 56.18 | 54.73 | 55.01 | 528,404 | -1.00(-1.79%) |
Mar 10, 2014 | 56.33 | 56.50 | 55.69 | 56.01 | 551,691 | -0.53(-0.94%) |
Mar 07, 2014 | 56.11 | 56.63 | 55.96 | 56.54 | 697,220 | +0.87(+1.56%) |
Mar 06, 2014 | 55.78 | 56.08 | 55.58 | 55.67 | 312,045 | -0.02(-0.04%) |
Mar 05, 2014 | 55.85 | 56.22 | 55.57 | 55.69 | 393,986 | -0.22(-0.39%) |
Mar 04, 2014 | 55.79 | 56.49 | 55.79 | 55.91 | 538,338 | +0.87(+1.58%) |
Mar 03, 2014 | 55.92 | 56.39 | 54.80 | 55.04 | 602,416 | -1.59(-2.81%) |
Feb 28, 2014 | 56.42 | 57.22 | 56.28 | 56.63 | 882,364 | +0.27(+0.48%) |
Feb 27, 2014 | 55.73 | 56.50 | 55.50 | 56.36 | 432,014 | +0.43(+0.77%) |
Feb 26, 2014 | 55.70 | 56.56 | 55.49 | 55.93 | 536,033 | +0.17(+0.30%) |
Feb 25, 2014 | 55.68 | 55.95 | 55.00 | 55.76 | 876,496 | -0.26(-0.46%) |
Feb 24, 2014 | 56.31 | 56.69 | 56.01 | 56.02 | 917,800 | -0.13(-0.23%) |
Feb 21, 2014 | 56.72 | 56.86 | 56.14 | 56.15 | 789,057 | -0.51(-0.90%) |
Feb 20, 2014 | 56.12 | 56.71 | 55.95 | 56.66 | 535,325 | +0.51(+0.91%) |
Feb 19, 2014 | 56.40 | 56.99 | 56.10 | 56.15 | 816,693 | -0.56(-0.99%) |
Feb 18, 2014 | 55.57 | 56.80 | 55.44 | 56.71 | 856,888 | +1.02(+1.83%) |
Feb 14, 2014 | 55.01 | 55.69 | 55.69 | 55.69 | 604,300 | +0.73(+1.33%) |
Feb 13, 2014 | 53.19 | 55.08 | 53.19 | 54.96 | 812,376 | +0.78(+1.44%) |
Feb 12, 2014 | 54.18 | 54.46 | 54.08 | 54.18 | 795,003 | +0.04(+0.07%) |
Feb 11, 2014 | 53.28 | 54.46 | 52.93 | 54.14 | 976,803 | +0.85(+1.60%) |
Feb 10, 2014 | 52.29 | 53.44 | 52.29 | 53.29 | 1,119,331 | +0.88(+1.68%) |
Feb 07, 2014 | 50.22 | 52.45 | 50.07 | 52.41 | 952,400 | +2.64(+5.30%) |
Feb 06, 2014 | 49.30 | 49.87 | 49.10 | 49.77 | 797,682 | +0.83(+1.70%) |
Feb 05, 2014 | 49.95 | 49.95 | 47.75 | 48.94 | 1,057,776 | -0.57(-1.15%) |
Feb 04, 2014 | 49.03 | 49.64 | 48.73 | 49.51 | 970,955 | +0.69(+1.41%) |