Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.39 | 62.47 | 62.08 | 62.12 | 7,844,246 | -0.30(-0.48%) |
Feb 26, 2015 | 62.25 | 62.45 | 61.96 | 62.42 | 5,099,310 | +0.17(+0.28%) |
Feb 25, 2015 | 62.22 | 62.43 | 62.04 | 62.25 | 11,198,627 | -0.03(-0.04%) |
Feb 24, 2015 | 62.44 | 62.47 | 62.04 | 62.27 | 9,364,153 | -0.08(-0.12%) |
Feb 23, 2015 | 62.16 | 62.55 | 62.05 | 62.35 | 9,973,764 | +0.28(+0.46%) |
Feb 20, 2015 | 61.34 | 62.09 | 61.22 | 62.07 | 9,551,906 | +0.64(+1.05%) |
Feb 19, 2015 | 61.25 | 61.53 | 61.15 | 61.42 | 6,260,701 | +0.10(+0.17%) |
Feb 18, 2015 | 61.24 | 61.35 | 60.94 | 61.32 | 9,048,651 | +0.07(+0.11%) |
Feb 17, 2015 | 60.87 | 61.28 | 60.81 | 61.25 | 9,747,340 | +0.44(+0.72%) |
Feb 13, 2015 | 60.61 | 60.81 | 60.81 | 60.81 | 9,992,233 | +0.24(+0.40%) |
Feb 12, 2015 | 60.64 | 60.74 | 60.06 | 60.57 | 11,773,506 | +0.21(+0.36%) |
Feb 11, 2015 | 60.35 | 60.68 | 60.01 | 60.36 | 9,405,921 | +0.06(+0.10%) |
Feb 10, 2015 | 59.78 | 60.36 | 59.64 | 60.30 | 10,034,839 | +1.00(+1.68%) |
Feb 09, 2015 | 59.73 | 59.90 | 59.16 | 59.30 | 9,465,108 | -0.71(-1.18%) |
Feb 06, 2015 | 60.55 | 60.80 | 59.84 | 60.00 | 13,822,657 | -0.55(-0.91%) |
Feb 05, 2015 | 59.93 | 60.61 | 59.93 | 60.55 | 12,561,223 | +1.01(+1.69%) |
Feb 04, 2015 | 59.58 | 59.87 | 59.22 | 59.55 | 17,658,440 | -0.76(-1.25%) |
Feb 03, 2015 | 60.19 | 60.33 | 59.39 | 60.30 | 20,273,068 | +0.40(+0.67%) |
Feb 02, 2015 | 59.68 | 59.93 | 58.85 | 59.90 | 20,981,862 | +0.34(+0.56%) |
Jan 30, 2015 | 60.25 | 60.59 | 59.48 | 59.57 | 16,149,008 | -0.95(-1.56%) |
Jan 29, 2015 | 60.00 | 60.56 | 59.52 | 60.51 | 14,094,656 | +0.51(+0.85%) |
Jan 28, 2015 | 60.99 | 61.22 | 59.90 | 60.00 | 12,798,138 | -0.88(-1.44%) |
Jan 27, 2015 | 60.77 | 61.31 | 60.77 | 60.88 | 11,675,959 | -0.44(-0.72%) |
Jan 26, 2015 | 61.06 | 61.35 | 60.69 | 61.32 | 9,153,845 | +0.32(+0.52%) |
Jan 23, 2015 | 61.27 | 61.33 | 60.97 | 61.00 | 7,926,007 | -0.35(-0.57%) |
Jan 22, 2015 | 60.90 | 61.36 | 60.06 | 61.35 | 13,370,341 | +0.72(+1.19%) |
Jan 21, 2015 | 60.45 | 60.86 | 60.15 | 60.63 | 9,758,172 | +0.12(+0.20%) |
Jan 20, 2015 | 60.61 | 60.76 | 59.81 | 60.51 | 12,079,623 | +0.00(+0.00%) |
Jan 16, 2015 | 59.30 | 60.62 | 59.28 | 60.51 | 16,001,061 | +1.12(+1.88%) |
Jan 15, 2015 | 60.26 | 60.37 | 59.36 | 59.39 | 19,052,002 | -0.64(-1.07%) |
Jan 14, 2015 | 59.56 | 60.19 | 59.39 | 60.04 | 14,592,179 | -0.09(-0.16%) |
Jan 13, 2015 | 60.97 | 61.30 | 59.63 | 60.13 | 16,536,590 | -0.27(-0.44%) |
Jan 12, 2015 | 60.84 | 61.05 | 60.24 | 60.40 | 13,922,649 | +0.03(+0.04%) |
Jan 09, 2015 | 60.97 | 61.04 | 60.17 | 60.37 | 11,308,724 | -0.54(-0.89%) |
Jan 08, 2015 | 60.49 | 60.98 | 60.38 | 60.92 | 25,745,350 | +1.02(+1.71%) |
Jan 07, 2015 | 58.91 | 59.91 | 58.78 | 59.89 | 16,451,188 | +1.38(+2.35%) |
Jan 06, 2015 | 58.91 | 59.41 | 58.15 | 58.52 | 15,518,711 | -0.20(-0.34%) |
Jan 05, 2015 | 58.75 | 59.23 | 58.60 | 58.71 | 12,541,905 | -0.30(-0.51%) |
Jan 02, 2015 | 59.08 | 59.63 | 58.77 | 59.01 | 8,741,468 | +0.22(+0.37%) |
Dec 31, 2014 | 59.57 | 58.80 | 58.80 | 58.80 | 9,144,806 | -0.59(-1.00%) |
Dec 30, 2014 | 59.56 | 59.69 | 59.32 | 59.39 | 5,774,098 | -0.26(-0.43%) |
Dec 29, 2014 | 59.38 | 59.74 | 59.32 | 59.65 | 6,077,279 | +0.21(+0.35%) |
Dec 26, 2014 | 59.26 | 59.61 | 59.22 | 59.44 | 4,934,110 | +0.42(+0.71%) |
Dec 24, 2014 | 58.64 | 59.02 | 59.02 | 59.02 | 5,255,391 | +0.43(+0.73%) |
Dec 23, 2014 | 60.11 | 60.15 | 58.28 | 58.59 | 25,805,188 | -1.38(-2.29%) |
Dec 22, 2014 | 60.19 | 60.30 | 59.67 | 59.97 | 11,506,155 | -0.58(-0.95%) |
Dec 19, 2014 | 60.62 | 60.99 | 60.21 | 60.55 | 20,725,702 | +0.15(+0.24%) |
Dec 18, 2014 | 59.48 | 60.41 | 59.35 | 60.40 | 18,724,610 | +1.61(+2.74%) |
Dec 17, 2014 | 57.78 | 58.93 | 57.67 | 58.79 | 20,748,936 | +1.08(+1.87%) |
Dec 16, 2014 | 58.14 | 59.13 | 57.68 | 57.71 | 17,199,850 | -0.68(-1.16%) |
Dec 15, 2014 | 59.28 | 59.29 | 58.18 | 58.39 | 20,748,694 | -0.54(-0.92%) |
Dec 12, 2014 | 59.51 | 59.85 | 58.87 | 58.93 | 12,184,202 | -0.92(-1.53%) |
Dec 11, 2014 | 59.89 | 60.55 | 59.71 | 59.84 | 8,614,261 | +0.17(+0.29%) |
Dec 10, 2014 | 60.56 | 60.60 | 59.63 | 59.67 | 10,518,153 | -0.93(-1.54%) |
Dec 09, 2014 | 60.16 | 60.66 | 59.81 | 60.61 | 11,411,076 | -0.26(-0.42%) |
Dec 08, 2014 | 60.57 | 61.19 | 60.57 | 60.86 | 6,935,282 | +0.21(+0.35%) |
Dec 05, 2014 | 60.21 | 60.65 | 60.15 | 60.65 | 9,717,265 | +0.48(+0.80%) |
Dec 04, 2014 | 60.14 | 60.49 | 59.94 | 60.17 | 4,943,641 | -0.08(-0.13%) |
Dec 03, 2014 | 60.29 | 60.34 | 60.01 | 60.25 | 7,676,723 | +0.09(+0.16%) |
Dec 02, 2014 | 59.71 | 60.24 | 59.71 | 60.15 | 8,687,318 | +0.66(+1.11%) |
Dec 01, 2014 | 59.42 | 59.92 | 59.35 | 59.49 | 9,960,888 | -0.15(-0.24%) |
Nov 28, 2014 | 59.33 | 59.96 | 59.33 | 59.64 | 5,130,535 | +0.37(+0.62%) |
Nov 26, 2014 | 59.11 | 59.27 | 59.27 | 59.27 | 6,216,427 | +0.36(+0.61%) |
Nov 25, 2014 | 58.95 | 59.09 | 58.67 | 58.91 | 6,431,720 | +0.08(+0.13%) |
Nov 24, 2014 | 58.76 | 58.84 | 58.64 | 58.83 | 5,859,091 | +0.30(+0.51%) |
Nov 21, 2014 | 58.84 | 58.96 | 58.37 | 58.53 | 9,453,020 | +0.27(+0.47%) |
Nov 20, 2014 | 58.25 | 58.49 | 58.06 | 58.26 | 10,553,611 | -0.25(-0.42%) |
Nov 19, 2014 | 58.76 | 58.80 | 58.35 | 58.51 | 7,299,405 | -0.33(-0.55%) |
Nov 18, 2014 | 57.94 | 58.87 | 57.89 | 58.83 | 9,618,076 | +0.93(+1.61%) |
Nov 17, 2014 | 57.50 | 58.05 | 57.50 | 57.90 | 10,023,230 | +0.28(+0.49%) |
Nov 14, 2014 | 58.08 | 58.08 | 57.38 | 57.62 | 7,390,712 | -0.48(-0.83%) |
Nov 13, 2014 | 58.22 | 58.43 | 57.82 | 58.09 | 6,089,008 | -0.04(-0.07%) |
Nov 12, 2014 | 58.00 | 58.23 | 57.91 | 58.14 | 4,528,783 | -0.09(-0.15%) |
Nov 11, 2014 | 58.14 | 58.44 | 57.99 | 58.22 | 11,412,521 | +0.21(+0.37%) |
Nov 10, 2014 | 57.56 | 58.03 | 57.33 | 58.01 | 6,367,539 | +0.58(+1.01%) |
Nov 07, 2014 | 58.00 | 58.05 | 57.25 | 57.43 | 16,219,304 | -0.57(-0.99%) |
Nov 06, 2014 | 57.73 | 58.13 | 57.73 | 58.00 | 9,293,907 | +0.35(+0.61%) |
Nov 05, 2014 | 58.23 | 58.25 | 57.51 | 57.65 | 7,694,471 | -0.06(-0.10%) |
Nov 04, 2014 | 57.68 | 57.86 | 57.36 | 57.71 | 6,671,886 | +0.01(+0.01%) |
Nov 03, 2014 | 57.72 | 57.80 | 57.29 | 57.70 | 10,132,331 | +0.07(+0.12%) |
Oct 31, 2014 | 58.14 | 58.25 | 57.44 | 57.63 | 13,293,178 | +0.23(+0.40%) |
Oct 30, 2014 | 56.28 | 57.44 | 56.23 | 57.40 | 13,575,609 | +1.04(+1.84%) |
Oct 29, 2014 | 56.32 | 56.52 | 55.99 | 56.36 | 11,861,819 | +0.03(+0.05%) |
Oct 28, 2014 | 56.37 | 56.37 | 55.84 | 56.34 | 10,237,357 | +0.41(+0.74%) |
Oct 27, 2014 | 55.88 | 55.87 | 55.87 | 55.93 | 10,634,369 | +0.06(+0.11%) |
Oct 24, 2014 | 55.25 | 55.89 | 55.13 | 55.87 | 11,326,153 | +0.77(+1.40%) |
Oct 23, 2014 | 54.60 | 55.40 | 54.60 | 55.10 | 13,032,131 | +0.93(+1.71%) |
Oct 22, 2014 | 54.46 | 54.60 | 54.02 | 54.17 | 16,123,815 | -0.27(-0.50%) |
Oct 21, 2014 | 53.49 | 54.48 | 53.43 | 54.45 | 17,464,016 | +1.41(+2.65%) |
Oct 20, 2014 | 52.23 | 53.08 | 52.23 | 53.04 | 11,502,756 | +0.63(+1.21%) |
Oct 17, 2014 | 52.08 | 52.74 | 51.96 | 52.41 | 18,331,028 | +0.82(+1.59%) |
Oct 16, 2014 | 51.15 | 52.19 | 51.07 | 51.58 | 35,232,808 | -0.27(-0.51%) |
Oct 15, 2014 | 52.28 | 52.08 | 50.72 | 51.85 | 37,491,536 | -0.43(-0.82%) |
Oct 14, 2014 | 52.99 | 53.17 | 51.92 | 52.28 | 22,552,010 | -0.39(-0.75%) |
Oct 13, 2014 | 53.97 | 54.00 | 52.61 | 52.67 | 20,937,362 | -1.28(-2.37%) |
Oct 10, 2014 | 54.22 | 54.88 | 53.95 | 53.95 | 18,217,156 | -0.33(-0.62%) |
Oct 09, 2014 | 55.34 | 55.40 | 54.25 | 54.28 | 18,309,576 | -1.15(-2.07%) |
Oct 08, 2014 | 54.16 | 55.47 | 54.02 | 55.43 | 13,320,761 | +1.38(+2.55%) |
Oct 07, 2014 | 54.81 | 54.81 | 54.05 | 54.05 | 13,168,389 | -0.87(-1.59%) |
Oct 06, 2014 | 55.42 | 55.61 | 54.70 | 54.92 | 9,673,403 | -0.26(-0.47%) |
Oct 03, 2014 | 54.52 | 55.25 | 54.49 | 55.18 | 13,286,717 | +1.11(+2.06%) |
Oct 02, 2014 | 54.18 | 54.31 | 53.60 | 54.07 | 8,433,451 | -0.11(-0.21%) |
Oct 01, 2014 | 54.92 | 54.92 | 54.00 | 54.18 | 13,004,872 | -0.57(-1.05%) |
Sep 30, 2014 | 55.16 | 55.27 | 54.71 | 54.75 | 8,849,627 | -0.30(-0.54%) |
Sep 29, 2014 | 54.71 | 55.24 | 54.67 | 55.05 | 12,003,931 | -0.12(-0.22%) |
Sep 26, 2014 | 55.26 | 55.26 | 54.70 | 55.17 | 7,602,429 | +0.17(+0.31%) |
Sep 25, 2014 | 55.85 | 55.87 | 55.00 | 55.00 | 13,611,684 | -0.92(-1.64%) |
Sep 24, 2014 | 55.10 | 55.92 | 55.08 | 55.92 | 9,478,988 | +0.96(+1.75%) |
Sep 23, 2014 | 54.77 | 55.20 | 54.69 | 54.96 | 9,143,965 | -0.33(-0.59%) |
Sep 22, 2014 | 55.46 | 55.52 | 55.07 | 55.28 | 4,675,562 | -0.30(-0.54%) |
Sep 19, 2014 | 55.82 | 55.95 | 55.51 | 55.58 | 7,976,310 | +0.06(+0.11%) |
Sep 18, 2014 | 55.29 | 55.55 | 55.19 | 55.52 | 6,396,568 | +0.41(+0.74%) |
Sep 17, 2014 | 55.04 | 55.33 | 54.71 | 55.11 | 7,853,315 | +0.04(+0.08%) |
Sep 16, 2014 | 54.25 | 55.11 | 54.20 | 55.07 | 8,091,814 | +0.74(+1.37%) |
Sep 15, 2014 | 54.47 | 54.53 | 54.14 | 54.33 | 7,124,958 | -0.15(-0.27%) |
Sep 12, 2014 | 54.85 | 54.88 | 54.32 | 54.47 | 8,598,383 | -0.40(-0.73%) |
Sep 11, 2014 | 54.82 | 54.95 | 54.60 | 54.88 | 7,450,347 | -0.15(-0.28%) |
Sep 10, 2014 | 54.72 | 55.10 | 54.62 | 55.03 | 8,246,123 | +0.38(+0.70%) |
Sep 09, 2014 | 54.87 | 54.88 | 54.51 | 54.64 | 7,809,951 | -0.15(-0.26%) |
Sep 08, 2014 | 54.68 | 54.89 | 54.58 | 54.79 | 8,439,588 | +0.01(+0.02%) |
Sep 05, 2014 | 54.48 | 54.79 | 53.91 | 54.78 | 7,437,566 | +0.32(+0.58%) |
Sep 04, 2014 | 54.86 | 54.99 | 54.35 | 54.47 | 7,299,360 | -0.27(-0.50%) |
Sep 03, 2014 | 54.83 | 54.99 | 54.61 | 54.74 | 6,351,091 | +0.25(+0.45%) |
Sep 02, 2014 | 54.63 | 54.68 | 54.34 | 54.49 | 5,946,840 | -0.03(-0.05%) |
Aug 29, 2014 | 54.41 | 54.52 | 54.52 | 54.52 | 4,848,485 | +0.20(+0.36%) |
Aug 28, 2014 | 54.18 | 54.43 | 54.12 | 54.32 | 4,059,968 | -0.02(-0.03%) |
Aug 27, 2014 | 54.51 | 54.53 | 54.26 | 54.34 | 4,863,207 | -0.04(-0.08%) |
Aug 26, 2014 | 54.26 | 54.41 | 54.15 | 54.38 | 4,221,018 | +0.20(+0.36%) |
Aug 25, 2014 | 54.10 | 54.29 | 53.96 | 54.18 | 5,696,424 | +0.41(+0.76%) |
Aug 22, 2014 | 53.81 | 53.93 | 53.65 | 53.77 | 3,806,089 | +0.05(+0.10%) |
Aug 21, 2014 | 53.72 | 53.85 | 53.67 | 53.72 | 3,661,618 | +0.08(+0.14%) |
Aug 20, 2014 | 53.55 | 53.74 | 53.41 | 53.65 | 5,287,380 | -0.01(-0.02%) |
Aug 19, 2014 | 53.38 | 53.69 | 53.19 | 53.65 | 4,538,963 | +0.35(+0.66%) |
Aug 18, 2014 | 53.16 | 53.38 | 53.11 | 53.30 | 8,725,373 | +0.41(+0.77%) |
Aug 15, 2014 | 53.10 | 53.16 | 52.43 | 52.89 | 9,110,623 | +0.05(+0.10%) |
Aug 14, 2014 | 52.32 | 52.84 | 52.16 | 52.84 | 5,619,607 | +0.61(+1.18%) |
Aug 13, 2014 | 51.81 | 52.28 | 51.79 | 52.23 | 5,566,312 | +0.62(+1.21%) |
Aug 12, 2014 | 51.60 | 51.73 | 51.46 | 51.61 | 3,371,792 | -0.04(-0.08%) |
Aug 11, 2014 | 51.88 | 52.03 | 51.62 | 51.65 | 5,506,244 | -0.03(-0.05%) |
Aug 08, 2014 | 51.14 | 51.71 | 50.97 | 51.67 | 6,410,504 | +0.61(+1.19%) |
Aug 07, 2014 | 51.84 | 51.90 | 50.97 | 51.07 | 12,823,205 | -0.67(-1.29%) |
Aug 06, 2014 | 51.54 | 51.95 | 51.35 | 51.73 | 11,208,073 | -0.03(-0.05%) |
Aug 05, 2014 | 52.04 | 52.21 | 51.59 | 51.76 | 12,076,443 | -0.50(-0.96%) |
Aug 04, 2014 | 52.15 | 52.37 | 51.79 | 52.26 | 10,787,195 | +0.22(+0.43%) |
Aug 01, 2014 | 51.88 | 52.31 | 51.65 | 52.04 | 19,824,358 | +0.04(+0.08%) |
Jul 31, 2014 | 52.61 | 52.72 | 52.00 | 52.00 | 9,857,393 | -1.09(-2.06%) |
Jul 30, 2014 | 53.14 | 53.34 | 52.82 | 53.09 | 9,081,399 | +0.21(+0.40%) |
Jul 29, 2014 | 53.00 | 53.07 | 52.78 | 52.88 | 6,233,878 | +0.04(+0.08%) |
Jul 28, 2014 | 52.80 | 52.97 | 52.55 | 52.83 | 8,205,425 | +0.05(+0.10%) |
Jul 25, 2014 | 52.87 | 52.89 | 52.52 | 52.78 | 4,837,037 | -0.20(-0.37%) |
Jul 24, 2014 | 53.21 | 53.27 | 52.93 | 52.98 | 7,154,150 | -0.11(-0.21%) |
Jul 23, 2014 | 53.06 | 53.17 | 52.84 | 53.09 | 8,162,199 | +0.43(+0.81%) |
Jul 22, 2014 | 52.48 | 52.81 | 52.45 | 52.66 | 6,607,056 | +0.45(+0.87%) |
Jul 21, 2014 | 52.27 | 52.30 | 52.03 | 52.21 | 4,370,424 | -0.21(-0.41%) |
Jul 18, 2014 | 51.77 | 52.52 | 51.65 | 52.42 | 10,470,721 | +0.85(+1.64%) |
Jul 17, 2014 | 51.95 | 52.38 | 51.52 | 51.58 | 8,576,439 | -0.57(-1.10%) |
Jul 16, 2014 | 52.49 | 52.53 | 51.92 | 52.15 | 6,183,419 | -0.17(-0.33%) |
Jul 15, 2014 | 52.81 | 52.84 | 52.20 | 52.32 | 6,441,317 | -0.45(-0.86%) |
Jul 14, 2014 | 52.91 | 52.91 | 52.65 | 52.78 | 4,777,743 | +0.17(+0.32%) |
Jul 11, 2014 | 52.57 | 52.65 | 52.28 | 52.60 | 4,427,570 | +0.11(+0.21%) |
Jul 10, 2014 | 52.11 | 52.60 | 51.91 | 52.49 | 5,536,143 | -0.03(-0.06%) |
Jul 09, 2014 | 52.45 | 52.58 | 52.17 | 52.53 | 6,887,654 | +0.22(+0.42%) |
Jul 08, 2014 | 52.72 | 52.74 | 52.13 | 52.31 | 8,370,068 | -0.50(-0.94%) |
Jul 07, 2014 | 52.99 | 53.21 | 52.76 | 52.80 | 4,568,729 | -0.40(-0.75%) |
Jul 03, 2014 | 53.10 | 53.20 | 53.20 | 53.20 | 2,891,684 | +0.21(+0.40%) |
Jul 02, 2014 | 52.57 | 52.99 | 52.49 | 52.99 | 4,728,405 | +0.40(+0.76%) |
Jul 01, 2014 | 52.13 | 52.69 | 52.08 | 52.59 | 9,541,345 | +0.66(+1.27%) |
Jun 30, 2014 | 52.17 | 52.29 | 51.87 | 51.93 | 7,537,322 | -0.20(-0.39%) |
Jun 27, 2014 | 52.12 | 52.26 | 51.95 | 52.13 | 5,670,517 | -0.14(-0.26%) |
Jun 26, 2014 | 52.33 | 52.37 | 51.84 | 52.27 | 13,161,120 | +0.07(+0.13%) |
Jun 25, 2014 | 51.61 | 52.24 | 51.58 | 52.20 | 23,543,862 | +0.56(+1.09%) |
Jun 24, 2014 | 51.78 | 52.05 | 51.58 | 51.64 | 5,702,628 | +0.03(+0.07%) |
Jun 23, 2014 | 51.84 | 51.88 | 51.56 | 51.61 | 3,990,573 | -0.20(-0.38%) |
Jun 20, 2014 | 51.53 | 51.81 | 51.48 | 51.80 | 5,185,320 | +0.43(+0.84%) |
Jun 19, 2014 | 51.17 | 51.37 | 51.14 | 51.37 | 5,072,104 | +0.17(+0.33%) |
Jun 18, 2014 | 50.74 | 51.21 | 50.67 | 51.20 | 6,313,293 | +0.41(+0.80%) |
Jun 17, 2014 | 50.83 | 50.92 | 50.64 | 50.79 | 4,383,510 | -0.03(-0.05%) |
Jun 16, 2014 | 50.94 | 51.20 | 50.65 | 50.82 | 10,607,400 | +0.10(+0.20%) |
Jun 13, 2014 | 50.80 | 50.84 | 50.58 | 50.71 | 3,469,659 | -0.04(-0.08%) |
Jun 12, 2014 | 50.90 | 51.00 | 48.23 | 50.76 | 5,279,704 | -0.26(-0.50%) |
Jun 11, 2014 | 50.86 | 51.08 | 50.83 | 51.01 | 6,938,523 | -0.06(-0.12%) |
Jun 10, 2014 | 50.91 | 51.07 | 50.57 | 51.07 | 8,085,560 | -0.09(-0.18%) |
Jun 06, 2014 | 51.26 | 51.37 | 51.13 | 51.17 | 4,645,445 | -0.05(-0.10%) |
Jun 05, 2014 | 51.22 | 51.37 | 50.85 | 51.22 | 4,620,434 | +0.06(+0.12%) |
Jun 04, 2014 | 50.97 | 51.16 | 50.84 | 51.16 | 4,232,633 | +0.14(+0.28%) |
Jun 03, 2014 | 50.80 | 51.04 | 50.70 | 51.01 | 3,591,426 | +0.09(+0.18%) |
Jun 02, 2014 | 50.81 | 50.98 | 50.54 | 50.92 | 5,738,172 | +0.07(+0.13%) |
May 30, 2014 | 50.61 | 50.88 | 50.60 | 50.85 | 9,145,610 | +0.14(+0.27%) |
May 29, 2014 | 50.44 | 50.71 | 50.44 | 50.71 | 3,153,660 | +0.40(+0.79%) |
May 28, 2014 | 50.43 | 50.56 | 50.31 | 50.32 | 5,175,462 | -0.14(-0.29%) |
May 27, 2014 | 50.46 | 50.50 | 50.19 | 50.46 | 3,817,251 | +0.27(+0.54%) |
May 23, 2014 | 50.18 | 50.19 | 50.19 | 50.19 | 3,287,858 | -0.02(-0.03%) |
May 22, 2014 | 49.88 | 50.32 | 49.72 | 50.20 | 2,650,618 | +0.34(+0.68%) |
May 21, 2014 | 49.62 | 49.91 | 49.52 | 49.86 | 4,610,910 | +0.42(+0.84%) |
May 20, 2014 | 49.76 | 49.80 | 49.30 | 49.45 | 5,422,533 | -0.31(-0.63%) |
May 19, 2014 | 49.46 | 49.80 | 49.33 | 49.76 | 5,157,074 | +0.31(+0.62%) |
May 16, 2014 | 49.35 | 49.50 | 49.08 | 49.46 | 10,480,425 | +0.17(+0.35%) |
May 15, 2014 | 49.61 | 49.66 | 49.06 | 49.29 | 7,562,567 | -0.50(-1.01%) |
May 14, 2014 | 49.75 | 49.94 | 49.58 | 49.79 | 4,405,354 | +0.03(+0.07%) |
May 13, 2014 | 49.80 | 49.93 | 49.69 | 49.75 | 3,798,266 | +0.08(+0.15%) |
May 12, 2014 | 49.37 | 49.71 | 49.29 | 49.68 | 6,166,367 | +0.50(+1.02%) |
May 09, 2014 | 48.93 | 49.23 | 48.57 | 49.18 | 8,581,612 | +0.30(+0.61%) |
May 08, 2014 | 49.17 | 49.43 | 48.74 | 48.88 | 9,065,337 | -0.26(-0.54%) |
May 07, 2014 | 49.07 | 49.15 | 48.50 | 49.14 | 10,544,601 | +0.14(+0.28%) |
May 06, 2014 | 49.39 | 49.39 | 48.98 | 49.01 | 7,193,153 | -0.43(-0.88%) |
May 05, 2014 | 48.95 | 49.45 | 48.66 | 49.44 | 8,487,630 | +0.32(+0.66%) |
May 02, 2014 | 49.52 | 49.62 | 49.01 | 49.12 | 7,203,542 | -0.43(-0.86%) |
May 01, 2014 | 49.46 | 49.81 | 49.15 | 49.54 | 8,062,998 | +0.11(+0.22%) |
Apr 30, 2014 | 49.30 | 49.51 | 49.13 | 49.43 | 13,069,094 | +0.04(+0.09%) |
Apr 29, 2014 | 49.18 | 49.43 | 49.06 | 49.39 | 10,523,623 | +0.29(+0.59%) |
Apr 28, 2014 | 49.22 | 49.44 | 48.46 | 49.10 | 11,446,008 | +0.29(+0.59%) |
Apr 25, 2014 | 49.14 | 49.16 | 48.68 | 48.81 | 7,488,161 | -0.37(-0.74%) |
Apr 24, 2014 | 49.51 | 49.51 | 48.72 | 49.18 | 9,421,172 | -0.08(-0.16%) |
Apr 23, 2014 | 49.58 | 49.61 | 49.08 | 49.25 | 10,192,045 | -0.25(-0.50%) |
Apr 22, 2014 | 49.31 | 49.76 | 49.24 | 49.50 | 10,552,353 | +0.54(+1.09%) |
Apr 21, 2014 | 48.48 | 48.98 | 48.38 | 48.96 | 6,518,590 | +0.58(+1.20%) |
Apr 17, 2014 | 48.41 | 48.38 | 48.38 | 48.38 | 10,178,687 | -0.01(-0.02%) |
Apr 16, 2014 | 48.57 | 48.66 | 48.08 | 48.39 | 34,786,368 | +0.24(+0.49%) |
Apr 15, 2014 | 47.83 | 48.26 | 47.13 | 48.15 | 20,487,414 | +0.51(+1.07%) |
Apr 14, 2014 | 47.70 | 47.92 | 47.11 | 47.64 | 13,030,977 | +0.26(+0.56%) |
Apr 11, 2014 | 47.62 | 48.07 | 47.25 | 47.38 | 17,296,714 | -0.45(-0.94%) |
Apr 10, 2014 | 49.46 | 49.54 | 47.72 | 47.83 | 20,710,328 | -1.65(-3.33%) |
Apr 09, 2014 | 48.55 | 49.49 | 48.52 | 49.48 | 16,934,946 | +1.04(+2.14%) |
Apr 08, 2014 | 48.89 | 48.91 | 48.15 | 48.44 | 17,830,886 | -0.40(-0.82%) |
Apr 07, 2014 | 49.08 | 49.64 | 48.61 | 48.84 | 17,946,448 | -0.49(-1.00%) |
Apr 04, 2014 | 50.44 | 50.60 | 49.31 | 49.34 | 23,652,928 | -0.83(-1.66%) |
Apr 03, 2014 | 50.37 | 50.41 | 49.84 | 50.17 | 11,297,915 | -0.11(-0.22%) |
Apr 02, 2014 | 50.18 | 50.32 | 50.02 | 50.28 | 10,581,219 | +0.23(+0.45%) |
Apr 01, 2014 | 49.89 | 50.29 | 49.72 | 50.06 | 11,892,995 | +0.31(+0.62%) |
Mar 31, 2014 | 49.49 | 49.79 | 49.35 | 49.75 | 11,178,593 | +0.66(+1.35%) |
Mar 28, 2014 | 49.42 | 49.88 | 48.92 | 49.08 | 15,436,758 | -0.19(-0.38%) |
Mar 27, 2014 | 49.41 | 49.53 | 48.84 | 49.27 | 15,239,389 | -0.11(-0.22%) |
Mar 26, 2014 | 49.59 | 49.98 | 49.34 | 49.38 | 16,024,340 | +0.02(+0.03%) |
Mar 25, 2014 | 49.09 | 49.70 | 48.85 | 49.36 | 17,221,114 | +0.43(+0.89%) |
Mar 24, 2014 | 49.65 | 49.71 | 48.57 | 48.93 | 24,091,826 | -0.55(-1.12%) |
Mar 21, 2014 | 50.61 | 50.79 | 49.40 | 49.48 | 22,933,108 | -0.91(-1.81%) |
Mar 20, 2014 | 50.40 | 50.46 | 50.12 | 50.40 | 5,769,491 | +0.00(+0.00%) |
Mar 19, 2014 | 50.61 | 50.89 | 50.07 | 50.40 | 9,881,135 | -0.15(-0.30%) |
Mar 18, 2014 | 50.12 | 50.65 | 50.07 | 50.55 | 7,252,752 | +0.53(+1.07%) |
Mar 17, 2014 | 49.84 | 50.23 | 49.75 | 50.01 | 7,586,570 | +0.48(+0.98%) |
Mar 14, 2014 | 49.73 | 49.92 | 49.51 | 49.53 | 9,445,937 | -0.27(-0.54%) |
Mar 13, 2014 | 50.65 | 50.68 | 49.70 | 49.80 | 14,806,204 | -0.69(-1.36%) |
Mar 12, 2014 | 50.25 | 50.55 | 50.10 | 50.49 | 10,409,227 | -0.01(-0.02%) |
Mar 11, 2014 | 50.60 | 50.85 | 50.38 | 50.50 | 7,115,794 | -0.10(-0.20%) |
Mar 10, 2014 | 50.39 | 50.63 | 50.13 | 50.60 | 9,174,334 | +0.21(+0.42%) |
Mar 07, 2014 | 50.79 | 50.85 | 50.07 | 50.39 | 14,901,850 | -0.13(-0.25%) |
Mar 06, 2014 | 51.10 | 51.27 | 50.40 | 50.51 | 16,761,872 | -0.31(-0.62%) |
Mar 05, 2014 | 51.03 | 51.06 | 50.75 | 50.83 | 9,982,121 | -0.13(-0.25%) |
Mar 04, 2014 | 50.46 | 51.02 | 50.46 | 50.96 | 11,395,223 | +0.95(+1.90%) |