Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 63.05 | 65.00 | 62.59 | 64.24 | 5,326,364 | +3.23(+5.29%) |
Feb 26, 2015 | 62.09 | 62.95 | 60.69 | 61.01 | 3,906,614 | -1.00(-1.61%) |
Feb 25, 2015 | 62.15 | 62.57 | 61.82 | 62.01 | 1,788,106 | -0.06(-0.10%) |
Feb 24, 2015 | 61.89 | 62.25 | 61.51 | 62.07 | 1,479,590 | +0.12(+0.19%) |
Feb 23, 2015 | 62.42 | 62.42 | 61.38 | 61.95 | 1,848,336 | -0.42(-0.67%) |
Feb 20, 2015 | 61.16 | 62.41 | 60.96 | 62.37 | 1,797,997 | +0.91(+1.48%) |
Feb 19, 2015 | 61.15 | 61.90 | 61.08 | 61.46 | 2,167,425 | +0.35(+0.57%) |
Feb 18, 2015 | 60.80 | 61.50 | 60.50 | 61.11 | 2,517,144 | -0.02(-0.03%) |
Feb 17, 2015 | 60.58 | 61.14 | 60.30 | 61.13 | 1,464,177 | +0.46(+0.76%) |
Feb 13, 2015 | 59.24 | 60.67 | 60.67 | 60.67 | 2,028,500 | +1.60(+2.71%) |
Feb 12, 2015 | 58.69 | 59.10 | 58.43 | 59.07 | 855,517 | +0.77(+1.32%) |
Feb 11, 2015 | 58.35 | 58.84 | 58.14 | 58.30 | 1,344,626 | -0.20(-0.34%) |
Feb 10, 2015 | 57.63 | 58.74 | 57.63 | 58.50 | 1,958,692 | +1.16(+2.02%) |
Feb 09, 2015 | 56.83 | 57.76 | 56.82 | 57.34 | 1,435,309 | +0.27(+0.47%) |
Feb 06, 2015 | 56.49 | 57.75 | 56.29 | 57.07 | 1,514,228 | +0.84(+1.49%) |
Feb 05, 2015 | 56.45 | 56.57 | 55.90 | 56.23 | 1,663,946 | -0.21(-0.37%) |
Feb 04, 2015 | 55.10 | 56.99 | 55.09 | 56.44 | 2,350,773 | +1.52(+2.77%) |
Feb 03, 2015 | 54.50 | 55.01 | 53.92 | 54.92 | 1,601,412 | +0.80(+1.49%) |
Feb 02, 2015 | 54.34 | 54.34 | 53.02 | 54.12 | 1,973,156 | +0.11(+0.20%) |
Jan 30, 2015 | 54.78 | 55.25 | 53.89 | 54.01 | 1,477,952 | -1.35(-2.45%) |
Jan 29, 2015 | 54.58 | 55.47 | 54.08 | 55.36 | 1,114,333 | +0.77(+1.41%) |
Jan 28, 2015 | 56.34 | 56.69 | 54.49 | 54.59 | 2,177,203 | -1.56(-2.78%) |
Jan 27, 2015 | 57.56 | 57.76 | 55.67 | 56.15 | 1,963,334 | -2.08(-3.57%) |
Jan 26, 2015 | 58.28 | 58.51 | 57.43 | 58.23 | 855,927 | +0.04(+0.07%) |
Jan 23, 2015 | 58.32 | 58.85 | 58.01 | 58.19 | 1,212,893 | -0.08(-0.14%) |
Jan 22, 2015 | 57.89 | 58.63 | 56.97 | 58.27 | 1,602,130 | +0.72(+1.25%) |
Jan 21, 2015 | 56.78 | 58.19 | 56.48 | 57.55 | 1,666,162 | +0.45(+0.79%) |
Jan 20, 2015 | 57.27 | 57.44 | 56.33 | 57.10 | 1,165,814 | +0.25(+0.44%) |
Jan 16, 2015 | 55.59 | 56.95 | 55.51 | 56.85 | 1,012,944 | +1.14(+2.05%) |
Jan 15, 2015 | 56.38 | 56.62 | 55.57 | 55.71 | 1,129,475 | -0.70(-1.24%) |
Jan 14, 2015 | 56.59 | 57.12 | 55.90 | 56.41 | 1,265,375 | -0.93(-1.62%) |
Jan 13, 2015 | 57.68 | 58.99 | 56.86 | 57.34 | 1,589,305 | +0.05(+0.09%) |
Jan 12, 2015 | 58.34 | 58.55 | 57.14 | 57.29 | 1,492,405 | -0.98(-1.68%) |
Jan 09, 2015 | 58.78 | 59.17 | 57.60 | 58.27 | 1,348,655 | -0.53(-0.90%) |
Jan 08, 2015 | 57.87 | 59.13 | 57.74 | 58.80 | 1,290,295 | +1.42(+2.47%) |
Jan 07, 2015 | 57.78 | 58.52 | 57.10 | 57.38 | 1,218,693 | -0.12(-0.21%) |
Jan 06, 2015 | 58.89 | 59.22 | 57.31 | 57.50 | 1,941,688 | -1.16(-1.98%) |
Jan 05, 2015 | 59.15 | 59.44 | 58.46 | 58.66 | 2,112,753 | -0.87(-1.46%) |
Jan 02, 2015 | 60.06 | 60.49 | 58.95 | 59.53 | 901,928 | -0.53(-0.88%) |
Dec 31, 2014 | 60.83 | 60.06 | 60.06 | 60.06 | 1,899,200 | -0.45(-0.74%) |
Dec 30, 2014 | 60.24 | 60.91 | 60.18 | 60.51 | 1,226,083 | -0.25(-0.40%) |
Dec 29, 2014 | 60.83 | 60.98 | 60.32 | 60.76 | 650,143 | -0.27(-0.45%) |
Dec 26, 2014 | 60.92 | 61.51 | 60.89 | 61.03 | 680,016 | +0.04(+0.07%) |
Dec 24, 2014 | 60.77 | 60.99 | 60.99 | 60.99 | 355,500 | +0.34(+0.56%) |
Dec 23, 2014 | 60.34 | 60.98 | 59.99 | 60.65 | 1,055,936 | +0.46(+0.76%) |
Dec 22, 2014 | 60.02 | 60.66 | 59.70 | 60.19 | 849,502 | +0.29(+0.48%) |
Dec 19, 2014 | 59.49 | 60.34 | 59.36 | 59.90 | 3,121,258 | +0.44(+0.74%) |
Dec 18, 2014 | 57.92 | 59.47 | 57.38 | 59.46 | 2,257,938 | +2.45(+4.30%) |
Dec 17, 2014 | 56.50 | 57.17 | 56.12 | 57.01 | 1,507,323 | +0.38(+0.67%) |
Dec 16, 2014 | 57.07 | 57.85 | 56.47 | 56.63 | 2,655,961 | -1.58(-2.71%) |
Dec 15, 2014 | 59.12 | 59.73 | 58.21 | 58.21 | 1,977,140 | -0.67(-1.14%) |
Dec 12, 2014 | 58.70 | 59.60 | 58.45 | 58.88 | 1,543,016 | +0.06(+0.10%) |
Dec 11, 2014 | 59.25 | 60.14 | 58.68 | 58.82 | 922,713 | -0.09(-0.15%) |
Dec 10, 2014 | 59.68 | 60.14 | 58.81 | 58.91 | 1,355,815 | -1.26(-2.09%) |
Dec 09, 2014 | 59.48 | 60.33 | 59.13 | 60.17 | 1,111,392 | +0.07(+0.12%) |
Dec 08, 2014 | 60.27 | 61.08 | 59.92 | 60.10 | 1,465,306 | -0.80(-1.31%) |
Dec 05, 2014 | 61.13 | 61.42 | 60.65 | 60.90 | 1,190,695 | -0.19(-0.31%) |
Dec 04, 2014 | 61.14 | 61.53 | 60.83 | 61.09 | 1,020,387 | -0.36(-0.59%) |
Dec 03, 2014 | 60.54 | 61.48 | 60.54 | 61.45 | 1,514,466 | +0.71(+1.17%) |
Dec 02, 2014 | 60.50 | 61.13 | 60.22 | 60.74 | 1,793,984 | +0.23(+0.38%) |
Dec 01, 2014 | 61.72 | 61.97 | 60.50 | 60.51 | 1,543,321 | -1.49(-2.40%) |
Nov 28, 2014 | 61.76 | 62.49 | 61.40 | 62.00 | 989,322 | +0.65(+1.06%) |
Nov 26, 2014 | 61.04 | 61.35 | 61.35 | 61.35 | 1,074,800 | +0.32(+0.52%) |
Nov 25, 2014 | 61.47 | 62.05 | 60.80 | 61.03 | 2,232,587 | -0.25(-0.41%) |
Nov 24, 2014 | 61.68 | 61.80 | 60.92 | 61.28 | 4,942,227 | -0.67(-1.08%) |
Nov 21, 2014 | 61.00 | 63.00 | 60.65 | 61.95 | 7,463,746 | +3.54(+6.06%) |
Nov 20, 2014 | 58.66 | 59.13 | 58.29 | 58.41 | 3,482,438 | -0.69(-1.17%) |
Nov 19, 2014 | 59.42 | 59.44 | 58.84 | 59.10 | 2,121,594 | -0.13(-0.22%) |
Nov 18, 2014 | 59.48 | 60.20 | 59.17 | 59.23 | 2,378,881 | +0.24(+0.41%) |
Nov 17, 2014 | 59.52 | 59.88 | 58.79 | 58.99 | 1,474,652 | -0.67(-1.12%) |
Nov 14, 2014 | 59.37 | 59.89 | 59.26 | 59.66 | 1,329,724 | +0.35(+0.59%) |
Nov 13, 2014 | 59.35 | 59.66 | 58.91 | 59.31 | 1,779,833 | +0.33(+0.56%) |
Nov 12, 2014 | 58.88 | 59.47 | 58.83 | 58.98 | 1,674,001 | -0.01(-0.02%) |
Nov 11, 2014 | 59.67 | 59.67 | 58.83 | 58.99 | 1,762,144 | -0.41(-0.69%) |
Nov 10, 2014 | 59.32 | 59.79 | 59.06 | 59.40 | 1,773,166 | -0.02(-0.03%) |
Nov 07, 2014 | 59.29 | 59.54 | 58.55 | 59.42 | 1,700,746 | +0.22(+0.37%) |
Nov 06, 2014 | 58.60 | 59.33 | 58.45 | 59.20 | 1,809,184 | +0.88(+1.51%) |
Nov 05, 2014 | 58.46 | 58.70 | 57.74 | 58.32 | 1,748,494 | +0.08(+0.14%) |
Nov 04, 2014 | 57.58 | 58.37 | 57.53 | 58.24 | 2,154,083 | +0.47(+0.81%) |
Nov 03, 2014 | 57.77 | 58.37 | 57.37 | 57.77 | 2,541,235 | +0.23(+0.40%) |
Oct 31, 2014 | 58.51 | 58.74 | 57.47 | 57.54 | 2,370,288 | +0.17(+0.30%) |
Oct 30, 2014 | 55.87 | 57.48 | 55.81 | 57.37 | 1,626,996 | +1.41(+2.52%) |
Oct 29, 2014 | 56.01 | 56.48 | 55.58 | 55.96 | 1,205,254 | -0.14(-0.25%) |
Oct 28, 2014 | 54.97 | 56.10 | 54.85 | 56.10 | 2,073,353 | +1.33(+2.43%) |
Oct 27, 2014 | 54.25 | 54.97 | 54.45 | 54.77 | 1,235,968 | +0.32(+0.59%) |
Oct 24, 2014 | 53.80 | 54.49 | 53.53 | 54.45 | 1,882,087 | +0.90(+1.68%) |
Oct 23, 2014 | 52.63 | 54.15 | 52.46 | 53.55 | 2,292,038 | +1.30(+2.49%) |
Oct 22, 2014 | 52.84 | 53.11 | 52.08 | 52.25 | 2,794,322 | -0.55(-1.04%) |
Oct 21, 2014 | 52.44 | 53.10 | 52.06 | 52.80 | 1,784,404 | +0.98(+1.89%) |
Oct 20, 2014 | 50.74 | 51.84 | 50.15 | 51.82 | 2,905,272 | +1.03(+2.03%) |
Oct 17, 2014 | 50.35 | 51.21 | 50.14 | 50.79 | 2,390,484 | +0.90(+1.80%) |
Oct 16, 2014 | 49.34 | 50.24 | 49.29 | 49.89 | 2,944,470 | -0.63(-1.25%) |
Oct 15, 2014 | 49.01 | 50.67 | 48.38 | 50.52 | 4,815,777 | +0.39(+0.78%) |
Oct 14, 2014 | 52.53 | 52.53 | 49.58 | 50.13 | 5,947,448 | -1.81(-3.48%) |
Oct 13, 2014 | 53.45 | 53.68 | 51.89 | 51.94 | 3,838,301 | -1.78(-3.31%) |
Oct 10, 2014 | 55.96 | 56.34 | 53.57 | 53.72 | 5,370,811 | -2.35(-4.19%) |
Oct 09, 2014 | 57.01 | 57.64 | 55.72 | 56.07 | 3,988,842 | -1.01(-1.77%) |
Oct 08, 2014 | 56.54 | 57.18 | 55.59 | 57.08 | 2,846,529 | +0.49(+0.87%) |
Oct 07, 2014 | 57.87 | 57.97 | 56.54 | 56.59 | 3,293,033 | -1.59(-2.73%) |
Oct 06, 2014 | 58.38 | 58.68 | 58.12 | 58.18 | 2,691,122 | +0.06(+0.10%) |
Oct 03, 2014 | 57.90 | 58.49 | 57.81 | 58.12 | 3,592,743 | +0.38(+0.66%) |
Oct 02, 2014 | 56.78 | 58.75 | 56.41 | 57.74 | 10,205,237 | +2.08(+3.74%) |
Oct 01, 2014 | 53.48 | 56.00 | 53.00 | 55.66 | 9,834,097 | +0.56(+1.02%) |
Sep 30, 2014 | 55.11 | 55.37 | 54.19 | 55.10 | 2,384,588 | +0.06(+0.11%) |
Sep 29, 2014 | 53.68 | 55.08 | 53.52 | 55.04 | 1,784,708 | +0.76(+1.40%) |
Sep 26, 2014 | 54.40 | 54.66 | 53.80 | 54.28 | 3,518,377 | -0.15(-0.28%) |
Sep 25, 2014 | 55.57 | 55.65 | 54.40 | 54.43 | 3,394,533 | -1.23(-2.21%) |
Sep 24, 2014 | 55.04 | 55.72 | 54.25 | 55.66 | 3,608,035 | +0.71(+1.29%) |
Sep 23, 2014 | 54.70 | 55.15 | 54.70 | 54.95 | 2,227,312 | +0.07(+0.13%) |
Sep 22, 2014 | 55.24 | 55.42 | 54.12 | 54.88 | 4,380,307 | -0.73(-1.31%) |
Sep 19, 2014 | 55.85 | 55.98 | 54.84 | 55.61 | 4,684,280 | -0.12(-0.22%) |
Sep 18, 2014 | 55.10 | 55.91 | 55.00 | 55.73 | 2,960,357 | +0.84(+1.53%) |
Sep 17, 2014 | 54.32 | 55.21 | 54.05 | 54.89 | 3,410,028 | +0.14(+0.26%) |
Sep 16, 2014 | 53.56 | 54.76 | 53.48 | 54.75 | 3,440,688 | +1.02(+1.90%) |
Sep 15, 2014 | 52.99 | 53.91 | 52.99 | 53.73 | 4,057,962 | +0.19(+0.35%) |
Sep 12, 2014 | 54.07 | 54.25 | 52.69 | 53.54 | 3,253,038 | -0.59(-1.09%) |
Sep 11, 2014 | 53.19 | 54.15 | 52.81 | 54.13 | 1,862,396 | +0.76(+1.42%) |
Sep 10, 2014 | 53.58 | 53.88 | 53.27 | 53.37 | 1,418,441 | -0.27(-0.50%) |
Sep 09, 2014 | 54.20 | 54.38 | 53.53 | 53.64 | 1,372,955 | -0.73(-1.34%) |
Sep 08, 2014 | 54.17 | 54.93 | 54.11 | 54.37 | 1,175,212 | +0.19(+0.35%) |
Sep 05, 2014 | 54.09 | 54.35 | 53.83 | 54.18 | 2,099,302 | +0.00(+0.00%) |
Sep 04, 2014 | 54.27 | 54.88 | 53.95 | 54.18 | 2,137,483 | -0.18(-0.33%) |
Sep 03, 2014 | 53.80 | 54.41 | 53.46 | 54.36 | 1,940,591 | +0.90(+1.68%) |
Sep 02, 2014 | 53.95 | 53.95 | 52.88 | 53.46 | 1,793,306 | -0.18(-0.34%) |
Aug 29, 2014 | 54.28 | 53.64 | 53.64 | 53.64 | 1,774,900 | -0.36(-0.67%) |
Aug 28, 2014 | 53.63 | 54.27 | 53.31 | 54.00 | 1,250,666 | +0.22(+0.41%) |
Aug 27, 2014 | 54.34 | 54.50 | 53.73 | 53.78 | 1,161,333 | -0.46(-0.85%) |
Aug 26, 2014 | 53.52 | 54.59 | 53.52 | 54.24 | 1,947,676 | +0.70(+1.31%) |
Aug 25, 2014 | 53.70 | 53.83 | 53.20 | 53.54 | 1,052,591 | +0.08(+0.15%) |
Aug 22, 2014 | 53.89 | 53.89 | 53.39 | 53.46 | 2,312,454 | -0.32(-0.60%) |
Aug 21, 2014 | 53.68 | 53.91 | 53.50 | 53.78 | 1,751,673 | +0.19(+0.35%) |
Aug 20, 2014 | 53.66 | 53.89 | 53.17 | 53.59 | 3,147,130 | -0.16(-0.30%) |
Aug 19, 2014 | 53.95 | 54.03 | 53.55 | 53.75 | 2,290,894 | -0.04(-0.07%) |
Aug 18, 2014 | 53.04 | 53.90 | 52.88 | 53.79 | 4,700,616 | +1.13(+2.15%) |
Aug 15, 2014 | 58.44 | 58.53 | 51.88 | 52.66 | 14,280,610 | -3.62(-6.43%) |
Aug 14, 2014 | 55.35 | 56.92 | 55.35 | 56.28 | 3,598,865 | +0.49(+0.88%) |
Aug 13, 2014 | 54.64 | 55.81 | 54.64 | 55.79 | 1,223,733 | +1.17(+2.14%) |
Aug 12, 2014 | 53.95 | 54.77 | 53.95 | 54.62 | 1,520,472 | +0.28(+0.52%) |
Aug 11, 2014 | 54.17 | 54.39 | 53.81 | 54.34 | 1,920,332 | +0.43(+0.80%) |
Aug 08, 2014 | 53.67 | 54.23 | 53.48 | 53.91 | 1,897,775 | +0.28(+0.52%) |
Aug 07, 2014 | 54.58 | 54.81 | 53.44 | 53.63 | 1,334,436 | -0.60(-1.11%) |
Aug 06, 2014 | 53.87 | 54.90 | 53.40 | 54.23 | 2,095,914 | +0.08(+0.15%) |
Aug 05, 2014 | 53.79 | 54.68 | 53.73 | 54.15 | 1,575,029 | +0.00(+0.00%) |
Aug 04, 2014 | 53.37 | 54.31 | 53.30 | 54.15 | 1,897,584 | +0.81(+1.52%) |
Aug 01, 2014 | 53.36 | 53.82 | 52.48 | 53.34 | 2,439,803 | -0.01(-0.02%) |
Jul 31, 2014 | 54.98 | 55.19 | 53.17 | 53.35 | 2,804,674 | -2.26(-4.06%) |
Jul 30, 2014 | 55.79 | 55.95 | 55.29 | 55.61 | 1,067,699 | +0.14(+0.25%) |
Jul 29, 2014 | 55.32 | 55.84 | 55.23 | 55.47 | 1,371,700 | +0.28(+0.51%) |
Jul 28, 2014 | 55.26 | 55.52 | 54.51 | 55.19 | 1,460,003 | -0.04(-0.07%) |
Jul 25, 2014 | 55.82 | 55.95 | 55.14 | 55.23 | 1,964,709 | -0.77(-1.38%) |
Jul 24, 2014 | 56.12 | 56.47 | 55.87 | 56.00 | 1,641,966 | +0.12(+0.21%) |
Jul 23, 2014 | 56.77 | 56.87 | 55.85 | 55.88 | 2,008,868 | -0.51(-0.90%) |
Jul 22, 2014 | 56.34 | 56.93 | 56.34 | 56.39 | 1,754,309 | +0.19(+0.34%) |
Jul 21, 2014 | 56.91 | 57.20 | 55.95 | 56.20 | 1,822,519 | -1.16(-2.02%) |
Jul 18, 2014 | 55.78 | 57.39 | 55.47 | 57.36 | 2,614,103 | +1.94(+3.50%) |
Jul 17, 2014 | 55.42 | 55.98 | 55.17 | 55.42 | 1,972,791 | +0.00(+0.00%) |
Jul 16, 2014 | 55.72 | 55.79 | 55.24 | 55.42 | 1,064,570 | -0.06(-0.11%) |
Jul 15, 2014 | 55.96 | 56.11 | 55.17 | 55.48 | 1,147,179 | -0.56(-1.00%) |
Jul 14, 2014 | 55.81 | 56.17 | 55.70 | 56.04 | 1,241,257 | +0.47(+0.85%) |
Jul 11, 2014 | 55.55 | 55.71 | 55.00 | 55.57 | 1,226,931 | +0.13(+0.24%) |
Jul 10, 2014 | 55.37 | 55.99 | 54.78 | 55.44 | 1,708,942 | -0.20(-0.35%) |
Jul 09, 2014 | 55.89 | 55.98 | 55.25 | 55.63 | 1,097,776 | -0.01(-0.02%) |
Jul 08, 2014 | 56.05 | 56.20 | 54.54 | 55.64 | 2,106,985 | -0.29(-0.52%) |
Jul 07, 2014 | 56.76 | 56.80 | 55.84 | 55.93 | 1,374,969 | -0.95(-1.67%) |
Jul 03, 2014 | 57.03 | 56.88 | 56.88 | 56.88 | 842,200 | +0.05(+0.09%) |
Jul 02, 2014 | 56.78 | 57.59 | 56.76 | 56.83 | 1,360,492 | -0.30(-0.53%) |
Jul 01, 2014 | 56.07 | 57.30 | 55.97 | 57.13 | 2,328,856 | +0.75(+1.33%) |
Jun 30, 2014 | 56.20 | 56.69 | 55.82 | 56.38 | 2,247,413 | -0.02(-0.04%) |
Jun 27, 2014 | 55.63 | 56.43 | 55.63 | 56.40 | 1,131,708 | +0.15(+0.27%) |
Jun 26, 2014 | 55.88 | 56.26 | 55.44 | 56.25 | 1,069,090 | +0.63(+1.13%) |
Jun 25, 2014 | 55.80 | 56.00 | 55.45 | 55.62 | 1,572,859 | -0.18(-0.32%) |
Jun 24, 2014 | 56.11 | 56.49 | 55.71 | 55.80 | 1,066,863 | -0.37(-0.66%) |
Jun 23, 2014 | 56.12 | 56.43 | 55.84 | 56.17 | 884,825 | -0.02(-0.04%) |
Jun 20, 2014 | 56.37 | 56.37 | 55.86 | 56.19 | 1,870,342 | -0.12(-0.21%) |
Jun 19, 2014 | 56.78 | 57.17 | 55.67 | 56.31 | 1,977,733 | -0.65(-1.14%) |
Jun 18, 2014 | 55.00 | 57.17 | 54.99 | 56.96 | 4,595,384 | +2.33(+4.27%) |
Jun 17, 2014 | 54.15 | 55.00 | 54.15 | 54.63 | 1,942,386 | +0.05(+0.09%) |
Jun 16, 2014 | 53.87 | 54.88 | 53.87 | 54.58 | 1,584,748 | +0.33(+0.61%) |
Jun 13, 2014 | 54.12 | 54.45 | 53.77 | 54.25 | 1,766,029 | +0.40(+0.74%) |
Jun 12, 2014 | 53.86 | 54.41 | 53.67 | 53.85 | 1,147,572 | -0.24(-0.44%) |
Jun 11, 2014 | 53.80 | 54.11 | 53.54 | 54.09 | 991,252 | +0.01(+0.02%) |
Jun 10, 2014 | 54.27 | 54.58 | 53.97 | 54.08 | 1,160,889 | -0.79(-1.44%) |
Jun 06, 2014 | 54.00 | 55.43 | 53.92 | 54.87 | 2,313,535 | +1.15(+2.14%) |
Jun 05, 2014 | 52.95 | 53.74 | 52.84 | 53.72 | 1,416,761 | +0.69(+1.30%) |
Jun 04, 2014 | 52.88 | 53.24 | 52.74 | 53.03 | 1,242,592 | -0.12(-0.23%) |
Jun 03, 2014 | 52.50 | 53.18 | 52.25 | 53.15 | 2,434,278 | +0.63(+1.20%) |
Jun 02, 2014 | 52.45 | 52.75 | 51.73 | 52.52 | 1,595,659 | +0.15(+0.29%) |
May 30, 2014 | 52.79 | 52.79 | 52.07 | 52.37 | 1,826,820 | -0.32(-0.61%) |
May 29, 2014 | 51.88 | 52.77 | 51.74 | 52.69 | 2,476,002 | +0.97(+1.88%) |
May 28, 2014 | 52.58 | 52.65 | 51.56 | 51.72 | 1,957,186 | -0.75(-1.43%) |
May 27, 2014 | 52.05 | 52.74 | 51.89 | 52.47 | 1,590,948 | +0.47(+0.90%) |
May 23, 2014 | 51.68 | 52.00 | 52.00 | 52.00 | 1,152,800 | +0.44(+0.85%) |
May 22, 2014 | 50.97 | 51.63 | 50.77 | 51.56 | 966,107 | +0.63(+1.24%) |
May 21, 2014 | 51.24 | 51.63 | 50.58 | 50.93 | 2,374,257 | -0.14(-0.27%) |
May 20, 2014 | 51.64 | 51.72 | 50.53 | 51.07 | 2,179,231 | -0.48(-0.93%) |
May 19, 2014 | 51.22 | 52.50 | 51.22 | 51.55 | 2,841,575 | -0.12(-0.23%) |
May 16, 2014 | 50.45 | 52.07 | 49.61 | 51.67 | 7,928,673 | +3.85(+8.05%) |
May 15, 2014 | 48.05 | 48.23 | 47.07 | 47.82 | 3,450,597 | -0.25(-0.52%) |
May 14, 2014 | 48.55 | 48.95 | 48.03 | 48.07 | 1,748,614 | -0.25(-0.52%) |
May 13, 2014 | 48.79 | 49.05 | 48.17 | 48.32 | 2,171,708 | -0.29(-0.60%) |
May 12, 2014 | 47.04 | 48.93 | 47.00 | 48.61 | 3,267,960 | +1.76(+3.76%) |
May 09, 2014 | 46.77 | 47.00 | 46.11 | 46.85 | 961,685 | +0.03(+0.06%) |
May 08, 2014 | 46.68 | 47.79 | 46.24 | 46.82 | 1,934,662 | +0.06(+0.13%) |
May 07, 2014 | 47.07 | 47.23 | 46.09 | 46.76 | 2,014,675 | -0.27(-0.57%) |
May 06, 2014 | 47.31 | 47.61 | 46.97 | 47.03 | 1,663,542 | -0.49(-1.03%) |
May 05, 2014 | 47.61 | 47.86 | 47.08 | 47.52 | 1,388,949 | -0.16(-0.34%) |
May 02, 2014 | 48.47 | 48.70 | 47.54 | 47.68 | 2,144,163 | -0.74(-1.53%) |
May 01, 2014 | 47.84 | 48.94 | 47.81 | 48.42 | 2,322,447 | +0.40(+0.83%) |
Apr 30, 2014 | 47.40 | 48.02 | 47.11 | 48.02 | 1,623,779 | +0.45(+0.95%) |
Apr 29, 2014 | 46.80 | 47.59 | 46.50 | 47.57 | 1,883,397 | +0.95(+2.04%) |
Apr 28, 2014 | 47.79 | 48.22 | 46.07 | 46.62 | 3,470,076 | -0.38(-0.81%) |
Apr 25, 2014 | 47.63 | 48.08 | 46.93 | 47.00 | 2,368,758 | -0.72(-1.51%) |
Apr 24, 2014 | 48.73 | 48.90 | 47.22 | 47.72 | 2,239,524 | -0.51(-1.06%) |
Apr 23, 2014 | 48.65 | 48.95 | 47.93 | 48.23 | 1,619,330 | -0.78(-1.59%) |
Apr 22, 2014 | 48.40 | 49.38 | 48.23 | 49.01 | 1,737,824 | +0.61(+1.26%) |
Apr 21, 2014 | 48.64 | 48.87 | 48.06 | 48.40 | 3,048,501 | -0.09(-0.19%) |
Apr 17, 2014 | 47.39 | 48.49 | 48.49 | 48.49 | 3,302,900 | +0.94(+1.98%) |
Apr 16, 2014 | 47.26 | 47.63 | 46.63 | 47.55 | 2,043,218 | +0.73(+1.56%) |
Apr 15, 2014 | 46.09 | 46.88 | 45.22 | 46.82 | 3,221,762 | +0.99(+2.16%) |
Apr 14, 2014 | 45.74 | 46.34 | 45.27 | 45.83 | 2,463,048 | +0.64(+1.42%) |
Apr 11, 2014 | 45.34 | 45.81 | 44.76 | 45.19 | 8,206,720 | -0.78(-1.70%) |
Apr 10, 2014 | 48.44 | 48.44 | 45.89 | 45.97 | 4,294,721 | -2.52(-5.20%) |
Apr 09, 2014 | 47.48 | 48.59 | 47.22 | 48.49 | 3,072,885 | +1.34(+2.84%) |
Apr 08, 2014 | 46.68 | 47.44 | 46.27 | 47.15 | 3,127,494 | +0.56(+1.20%) |
Apr 07, 2014 | 47.08 | 47.50 | 46.19 | 46.59 | 2,269,221 | -0.73(-1.54%) |
Apr 04, 2014 | 48.85 | 49.14 | 46.54 | 47.32 | 5,314,457 | -0.99(-2.05%) |
Apr 03, 2014 | 49.71 | 49.90 | 48.18 | 48.31 | 2,873,916 | -1.27(-2.56%) |
Apr 02, 2014 | 50.10 | 50.29 | 49.43 | 49.58 | 2,067,927 | -0.49(-0.98%) |
Apr 01, 2014 | 48.86 | 50.12 | 48.48 | 50.07 | 2,833,468 | +0.89(+1.81%) |
Mar 31, 2014 | 48.78 | 49.70 | 48.69 | 49.18 | 2,895,775 | +0.84(+1.74%) |
Mar 28, 2014 | 48.44 | 48.96 | 47.92 | 48.34 | 2,210,582 | +0.06(+0.12%) |
Mar 27, 2014 | 48.60 | 48.60 | 47.91 | 48.28 | 4,601,481 | -0.40(-0.82%) |
Mar 26, 2014 | 49.85 | 50.30 | 48.63 | 48.68 | 2,966,567 | -1.10(-2.21%) |
Mar 25, 2014 | 49.87 | 50.75 | 49.46 | 49.78 | 2,551,638 | +0.04(+0.08%) |
Mar 24, 2014 | 50.11 | 50.49 | 49.14 | 49.74 | 2,705,318 | -0.30(-0.60%) |
Mar 21, 2014 | 52.07 | 52.07 | 50.04 | 50.04 | 3,862,729 | -1.57(-3.04%) |
Mar 20, 2014 | 50.91 | 51.79 | 50.78 | 51.61 | 2,714,664 | +0.56(+1.10%) |
Mar 19, 2014 | 52.66 | 52.90 | 50.86 | 51.05 | 3,825,322 | -1.38(-2.63%) |
Mar 18, 2014 | 51.38 | 52.47 | 51.30 | 52.43 | 1,680,849 | +1.15(+2.24%) |
Mar 17, 2014 | 50.88 | 51.74 | 50.69 | 51.28 | 1,955,189 | +0.81(+1.60%) |
Mar 14, 2014 | 50.52 | 51.03 | 50.32 | 50.47 | 2,811,716 | +0.00(+0.00%) |
Mar 13, 2014 | 52.62 | 52.73 | 50.13 | 50.47 | 4,004,555 | -1.87(-3.57%) |
Mar 12, 2014 | 52.59 | 52.61 | 51.63 | 52.34 | 1,981,936 | -0.47(-0.89%) |
Mar 11, 2014 | 52.66 | 53.26 | 52.52 | 52.81 | 2,126,520 | +0.22(+0.42%) |
Mar 10, 2014 | 53.61 | 53.65 | 52.57 | 52.59 | 1,839,093 | -1.02(-1.90%) |
Mar 07, 2014 | 53.68 | 53.92 | 53.25 | 53.61 | 1,477,894 | -0.13(-0.24%) |
Mar 06, 2014 | 53.60 | 53.94 | 53.42 | 53.74 | 2,273,807 | +0.30(+0.56%) |
Mar 05, 2014 | 53.15 | 53.70 | 52.99 | 53.44 | 2,128,274 | -0.06(-0.11%) |
Mar 04, 2014 | 52.32 | 53.53 | 52.05 | 53.50 | 3,840,323 | +1.83(+3.54%) |