Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.70 | 53.74 | 53.39 | 53.42 | 283,224 | -0.45(-0.83%) |
Mar 30, 2015 | 53.52 | 53.99 | 53.47 | 53.87 | 337,432 | +0.64(+1.20%) |
Mar 27, 2015 | 53.15 | 53.30 | 53.04 | 53.23 | 397,417 | +0.11(+0.20%) |
Mar 26, 2015 | 53.30 | 53.42 | 53.04 | 53.12 | 687,449 | -0.21(-0.39%) |
Mar 25, 2015 | 53.78 | 53.92 | 53.33 | 53.33 | 1,061,229 | -0.19(-0.35%) |
Mar 24, 2015 | 53.97 | 54.07 | 53.51 | 53.51 | 4,258,485 | -0.50(-0.93%) |
Mar 23, 2015 | 53.92 | 54.25 | 53.89 | 54.01 | 609,604 | +0.16(+0.29%) |
Mar 20, 2015 | 53.55 | 54.02 | 53.55 | 53.86 | 291,388 | +0.44(+0.82%) |
Mar 19, 2015 | 53.59 | 53.68 | 53.37 | 53.42 | 270,556 | -0.40(-0.75%) |
Mar 18, 2015 | 52.92 | 54.03 | 52.74 | 53.82 | 1,781,137 | +0.80(+1.52%) |
Mar 17, 2015 | 52.99 | 53.15 | 52.85 | 53.02 | 2,095,160 | -0.24(-0.45%) |
Mar 16, 2015 | 52.74 | 53.29 | 52.67 | 53.26 | 739,528 | +0.65(+1.23%) |
Mar 13, 2015 | 52.78 | 52.78 | 52.21 | 52.61 | 559,694 | -0.33(-0.63%) |
Mar 12, 2015 | 52.66 | 52.98 | 52.61 | 52.94 | 290,765 | +0.49(+0.94%) |
Mar 11, 2015 | 52.84 | 52.85 | 52.42 | 52.45 | 4,353,620 | -0.28(-0.54%) |
Mar 10, 2015 | 53.06 | 53.12 | 52.71 | 52.73 | 3,041,923 | -0.63(-1.18%) |
Mar 09, 2015 | 53.33 | 53.52 | 53.28 | 53.36 | 396,559 | +0.11(+0.20%) |
Mar 06, 2015 | 53.90 | 53.92 | 53.10 | 53.25 | 330,603 | -0.97(-1.80%) |
Mar 05, 2015 | 54.28 | 54.42 | 54.14 | 54.23 | 1,014,121 | -0.08(-0.16%) |
Mar 04, 2015 | 54.58 | 54.65 | 54.20 | 54.31 | 1,267,583 | -0.34(-0.62%) |
Mar 03, 2015 | 54.63 | 54.70 | 54.54 | 54.65 | 959,747 | -0.14(-0.26%) |
Mar 02, 2015 | 54.78 | 54.82 | 54.62 | 54.79 | 341,279 | +0.01(+0.02%) |
Feb 27, 2015 | 54.90 | 55.00 | 54.75 | 54.78 | 670,785 | -0.09(-0.17%) |
Feb 26, 2015 | 54.91 | 54.97 | 54.73 | 54.87 | 335,121 | -0.14(-0.26%) |
Feb 25, 2015 | 54.90 | 55.08 | 54.81 | 55.02 | 1,281,285 | +0.12(+0.22%) |
Feb 24, 2015 | 54.67 | 54.96 | 54.57 | 54.90 | 305,644 | +0.23(+0.41%) |
Feb 23, 2015 | 54.63 | 54.70 | 54.54 | 54.67 | 280,142 | -0.12(-0.22%) |
Feb 20, 2015 | 54.56 | 54.80 | 54.32 | 54.79 | 337,134 | +0.11(+0.19%) |
Feb 19, 2015 | 54.75 | 54.89 | 54.59 | 54.68 | 868,529 | -0.36(-0.65%) |
Feb 18, 2015 | 55.01 | 55.08 | 54.80 | 55.04 | 313,134 | -0.04(-0.08%) |
Feb 17, 2015 | 55.02 | 55.14 | 54.89 | 55.09 | 1,080,857 | -0.08(-0.15%) |
Feb 13, 2015 | 55.23 | 55.17 | 55.17 | 55.17 | 349,774 | +0.01(+0.01%) |
Feb 12, 2015 | 54.82 | 55.17 | 54.82 | 55.16 | 385,334 | +0.54(+0.99%) |
Feb 11, 2015 | 54.65 | 54.75 | 54.35 | 54.62 | 499,883 | -0.14(-0.26%) |
Feb 10, 2015 | 54.61 | 54.82 | 54.34 | 54.76 | 300,597 | +0.47(+0.87%) |
Feb 09, 2015 | 54.22 | 54.60 | 54.13 | 54.29 | 252,603 | -0.16(-0.29%) |
Feb 06, 2015 | 54.70 | 54.83 | 54.32 | 54.44 | 341,336 | -0.20(-0.37%) |
Feb 05, 2015 | 54.45 | 54.68 | 54.39 | 54.65 | 2,351,980 | +0.48(+0.89%) |
Feb 04, 2015 | 54.39 | 54.51 | 54.04 | 54.17 | 797,788 | -0.40(-0.74%) |
Feb 03, 2015 | 54.01 | 54.58 | 54.01 | 54.57 | 499,228 | +0.75(+1.39%) |
Feb 02, 2015 | 53.15 | 53.82 | 52.83 | 53.82 | 427,789 | +0.85(+1.60%) |
Jan 30, 2015 | 53.19 | 53.67 | 52.92 | 52.98 | 651,299 | -0.66(-1.24%) |
Jan 29, 2015 | 53.45 | 53.71 | 52.85 | 53.64 | 543,814 | +0.36(+0.68%) |
Jan 28, 2015 | 54.41 | 54.56 | 53.20 | 53.28 | 543,002 | -0.94(-1.73%) |
Jan 27, 2015 | 54.42 | 54.48 | 54.14 | 54.22 | 2,486,331 | -0.52(-0.94%) |
Jan 26, 2015 | 54.59 | 54.76 | 54.20 | 54.73 | 330,205 | +0.16(+0.30%) |
Jan 23, 2015 | 55.02 | 55.06 | 54.55 | 54.57 | 705,976 | -0.52(-0.94%) |
Jan 22, 2015 | 55.01 | 55.11 | 54.44 | 55.09 | 738,082 | +0.28(+0.50%) |
Jan 21, 2015 | 54.55 | 54.87 | 54.27 | 54.81 | 490,345 | +0.27(+0.49%) |
Jan 20, 2015 | 54.39 | 54.59 | 54.09 | 54.54 | 536,868 | +0.29(+0.53%) |
Jan 16, 2015 | 53.48 | 54.30 | 53.48 | 54.25 | 397,712 | +0.68(+1.26%) |
Jan 15, 2015 | 53.95 | 54.04 | 53.48 | 53.58 | 936,322 | -0.15(-0.28%) |
Jan 14, 2015 | 53.20 | 53.77 | 53.10 | 53.72 | 750,672 | +0.01(+0.01%) |
Jan 13, 2015 | 54.15 | 54.48 | 53.40 | 53.72 | 503,779 | -0.15(-0.28%) |
Jan 12, 2015 | 54.09 | 54.17 | 53.71 | 53.87 | 419,002 | -0.25(-0.47%) |
Jan 09, 2015 | 54.47 | 54.50 | 53.94 | 54.12 | 559,553 | -0.32(-0.60%) |
Jan 08, 2015 | 54.05 | 54.51 | 53.98 | 54.44 | 461,422 | +0.82(+1.53%) |
Jan 07, 2015 | 53.60 | 53.77 | 53.34 | 53.63 | 1,678,213 | +0.42(+0.80%) |
Jan 06, 2015 | 53.25 | 53.82 | 53.01 | 53.20 | 921,605 | -0.11(-0.21%) |
Jan 05, 2015 | 53.96 | 53.96 | 53.24 | 53.31 | 951,475 | -0.76(-1.41%) |
Jan 02, 2015 | 54.14 | 54.25 | 53.84 | 54.08 | 360,681 | +0.07(+0.13%) |
Dec 31, 2014 | 54.58 | 54.01 | 54.01 | 54.01 | 435,942 | -0.63(-1.15%) |
Dec 30, 2014 | 54.90 | 54.90 | 54.59 | 54.63 | 508,579 | -0.32(-0.58%) |
Dec 29, 2014 | 54.80 | 55.11 | 54.80 | 54.95 | 276,811 | -0.04(-0.08%) |
Dec 26, 2014 | 54.91 | 55.14 | 54.91 | 54.99 | 213,142 | +0.15(+0.27%) |
Dec 24, 2014 | 54.87 | 54.85 | 54.85 | 54.85 | 286,282 | +0.00(+0.01%) |
Dec 23, 2014 | 54.70 | 54.93 | 54.67 | 54.84 | 693,998 | +0.23(+0.42%) |
Dec 22, 2014 | 54.49 | 54.61 | 54.28 | 54.61 | 434,612 | +0.18(+0.33%) |
Dec 19, 2014 | 54.53 | 54.64 | 54.22 | 54.43 | 673,032 | +0.02(+0.04%) |
Dec 18, 2014 | 53.79 | 54.43 | 53.62 | 54.41 | 553,975 | +1.22(+2.30%) |
Dec 17, 2014 | 52.52 | 53.31 | 52.30 | 53.18 | 2,227,452 | +0.97(+1.86%) |
Dec 16, 2014 | 52.05 | 53.25 | 52.05 | 52.21 | 731,158 | -0.08(-0.16%) |
Dec 15, 2014 | 52.87 | 53.01 | 52.17 | 52.30 | 666,390 | -0.42(-0.80%) |
Dec 12, 2014 | 53.16 | 53.43 | 52.69 | 52.72 | 409,788 | -0.78(-1.46%) |
Dec 11, 2014 | 53.34 | 54.04 | 53.34 | 53.50 | 452,875 | +0.21(+0.40%) |
Dec 10, 2014 | 53.81 | 53.95 | 53.23 | 53.29 | 439,266 | -0.66(-1.22%) |
Dec 09, 2014 | 53.80 | 53.97 | 53.53 | 53.95 | 732,441 | -0.43(-0.78%) |
Dec 08, 2014 | 54.52 | 54.62 | 54.25 | 54.37 | 555,711 | -0.27(-0.49%) |
Dec 05, 2014 | 54.68 | 54.68 | 54.52 | 54.64 | 362,545 | -0.04(-0.08%) |
Dec 04, 2014 | 54.79 | 54.81 | 54.43 | 54.68 | 449,475 | -0.10(-0.19%) |
Dec 03, 2014 | 54.83 | 54.83 | 54.61 | 54.78 | 541,302 | -0.03(-0.06%) |
Dec 02, 2014 | 54.57 | 54.88 | 54.56 | 54.81 | 316,140 | +0.21(+0.38%) |
Dec 01, 2014 | 54.49 | 54.77 | 54.48 | 54.60 | 416,672 | -0.05(-0.09%) |
Nov 28, 2014 | 54.54 | 54.84 | 53.55 | 54.65 | 333,506 | +0.08(+0.14%) |
Nov 26, 2014 | 54.35 | 54.58 | 54.58 | 54.58 | 2,039,853 | +0.29(+0.53%) |
Nov 25, 2014 | 54.37 | 54.37 | 54.11 | 54.29 | 361,744 | -0.02(-0.04%) |
Nov 24, 2014 | 54.65 | 54.65 | 54.25 | 54.31 | 464,316 | -0.22(-0.41%) |
Nov 21, 2014 | 54.63 | 54.80 | 54.30 | 54.53 | 743,386 | +0.17(+0.32%) |
Nov 20, 2014 | 54.18 | 54.37 | 54.11 | 54.36 | 266,435 | +0.04(+0.08%) |
Nov 19, 2014 | 54.34 | 54.36 | 54.14 | 54.32 | 465,622 | -0.08(-0.15%) |
Nov 18, 2014 | 54.28 | 54.53 | 54.19 | 54.40 | 328,004 | +0.16(+0.30%) |
Nov 17, 2014 | 54.00 | 54.27 | 53.93 | 54.24 | 382,169 | +0.17(+0.32%) |
Nov 14, 2014 | 54.07 | 54.17 | 53.95 | 54.07 | 205,530 | -0.01(-0.01%) |
Nov 13, 2014 | 54.16 | 54.39 | 53.95 | 54.07 | 270,738 | -0.03(-0.06%) |
Nov 12, 2014 | 54.04 | 54.20 | 53.94 | 54.11 | 671,327 | -0.09(-0.17%) |
Nov 11, 2014 | 54.30 | 54.30 | 54.12 | 54.20 | 660,608 | -0.02(-0.04%) |
Nov 10, 2014 | 54.18 | 54.28 | 53.90 | 54.22 | 466,288 | +0.10(+0.19%) |
Nov 07, 2014 | 54.06 | 54.13 | 53.87 | 54.11 | 528,363 | +0.16(+0.30%) |
Nov 06, 2014 | 54.08 | 54.18 | 53.74 | 53.95 | 541,661 | -0.17(-0.31%) |
Nov 05, 2014 | 54.16 | 54.16 | 53.79 | 54.12 | 599,607 | +0.37(+0.69%) |
Nov 04, 2014 | 53.66 | 53.88 | 53.51 | 53.75 | 858,678 | +0.07(+0.13%) |
Nov 03, 2014 | 53.72 | 53.79 | 53.53 | 53.68 | 745,915 | +0.07(+0.13%) |
Oct 31, 2014 | 53.70 | 53.70 | 53.28 | 53.61 | 298,822 | +0.48(+0.91%) |
Oct 30, 2014 | 52.63 | 53.22 | 52.58 | 53.13 | 2,174,718 | +0.31(+0.60%) |
Oct 29, 2014 | 52.79 | 53.02 | 52.48 | 52.81 | 582,036 | +0.10(+0.20%) |
Oct 28, 2014 | 52.63 | 52.72 | 52.33 | 52.71 | 659,536 | +0.33(+0.63%) |
Oct 27, 2014 | 52.16 | 52.37 | 52.37 | 52.38 | 313,026 | +0.01(+0.01%) |
Oct 24, 2014 | 51.95 | 52.40 | 51.95 | 52.37 | 444,616 | +0.50(+0.96%) |
Oct 23, 2014 | 52.14 | 52.15 | 51.81 | 51.88 | 717,895 | +0.14(+0.27%) |
Oct 22, 2014 | 51.91 | 52.13 | 51.72 | 51.74 | 1,302,368 | -0.05(-0.09%) |
Oct 21, 2014 | 51.42 | 51.83 | 51.21 | 51.79 | 654,018 | +0.58(+1.14%) |
Oct 20, 2014 | 50.77 | 51.23 | 50.76 | 51.20 | 484,081 | +0.40(+0.78%) |
Oct 17, 2014 | 50.72 | 50.92 | 50.44 | 50.81 | 941,627 | +0.54(+1.07%) |
Oct 16, 2014 | 50.05 | 50.53 | 49.74 | 50.27 | 854,119 | -0.24(-0.47%) |
Oct 15, 2014 | 50.30 | 50.65 | 49.47 | 50.50 | 2,262,880 | -0.35(-0.69%) |
Oct 14, 2014 | 51.19 | 51.40 | 50.68 | 50.85 | 754,491 | -0.15(-0.29%) |
Oct 13, 2014 | 51.66 | 51.85 | 50.97 | 51.00 | 728,721 | -0.72(-1.39%) |
Oct 10, 2014 | 51.90 | 52.33 | 51.72 | 51.72 | 501,564 | -0.24(-0.47%) |
Oct 09, 2014 | 52.79 | 52.87 | 51.95 | 51.97 | 797,545 | -0.90(-1.71%) |
Oct 08, 2014 | 52.07 | 52.90 | 51.91 | 52.87 | 665,876 | +0.85(+1.63%) |
Oct 07, 2014 | 52.41 | 52.51 | 52.02 | 52.02 | 460,108 | -0.57(-1.08%) |
Oct 06, 2014 | 52.81 | 52.81 | 52.36 | 52.59 | 372,829 | +0.03(+0.07%) |
Oct 03, 2014 | 52.43 | 52.62 | 52.23 | 52.55 | 623,629 | +0.45(+0.87%) |
Oct 02, 2014 | 52.10 | 52.23 | 51.80 | 52.10 | 1,032,690 | -0.06(-0.11%) |
Oct 01, 2014 | 52.56 | 52.56 | 52.08 | 52.16 | 391,044 | -0.48(-0.92%) |
Sep 30, 2014 | 52.74 | 52.88 | 52.52 | 52.64 | 266,420 | -0.04(-0.07%) |
Sep 29, 2014 | 52.39 | 52.72 | 52.24 | 52.67 | 487,359 | +0.01(+0.01%) |
Sep 26, 2014 | 52.53 | 52.77 | 52.29 | 52.67 | 574,296 | +0.18(+0.35%) |
Sep 25, 2014 | 52.97 | 52.98 | 52.45 | 52.48 | 433,214 | -0.59(-1.11%) |
Sep 24, 2014 | 52.77 | 53.12 | 52.71 | 53.07 | 407,990 | +0.33(+0.62%) |
Sep 23, 2014 | 53.04 | 53.07 | 52.75 | 52.75 | 819,086 | -0.37(-0.71%) |
Sep 22, 2014 | 53.18 | 53.23 | 53.04 | 53.12 | 376,288 | -0.19(-0.35%) |
Sep 19, 2014 | 53.27 | 53.40 | 53.25 | 53.31 | 354,982 | +0.19(+0.35%) |
Sep 18, 2014 | 53.12 | 53.14 | 52.97 | 53.12 | 2,410,274 | +0.12(+0.24%) |
Sep 17, 2014 | 53.04 | 53.23 | 52.86 | 53.00 | 1,367,813 | +0.03(+0.07%) |
Sep 16, 2014 | 52.62 | 53.06 | 52.50 | 52.96 | 415,151 | +0.42(+0.79%) |
Sep 15, 2014 | 52.34 | 52.66 | 52.31 | 52.54 | 468,019 | +0.25(+0.48%) |
Sep 12, 2014 | 52.70 | 52.70 | 52.16 | 52.30 | 2,323,872 | -0.43(-0.82%) |
Sep 11, 2014 | 52.42 | 52.73 | 52.40 | 52.73 | 256,217 | +0.12(+0.22%) |
Sep 10, 2014 | 52.46 | 52.64 | 52.30 | 52.61 | 273,156 | +0.14(+0.26%) |
Sep 09, 2014 | 52.75 | 52.76 | 52.37 | 52.47 | 380,073 | -0.36(-0.68%) |
Sep 08, 2014 | 53.03 | 53.03 | 52.72 | 52.83 | 272,116 | -0.27(-0.51%) |
Sep 05, 2014 | 52.79 | 53.10 | 52.73 | 53.10 | 324,173 | +0.31(+0.58%) |
Sep 04, 2014 | 52.86 | 53.00 | 52.66 | 52.79 | 681,623 | -0.04(-0.08%) |
Sep 03, 2014 | 52.87 | 52.95 | 52.76 | 52.84 | 315,607 | +0.17(+0.33%) |
Sep 02, 2014 | 52.88 | 52.88 | 52.50 | 52.66 | 352,061 | -0.23(-0.43%) |
Aug 29, 2014 | 52.76 | 52.89 | 52.89 | 52.89 | 701,020 | +0.19(+0.36%) |
Aug 28, 2014 | 52.59 | 52.72 | 52.57 | 52.70 | 234,791 | -0.01(-0.03%) |
Aug 27, 2014 | 52.68 | 52.72 | 52.58 | 52.72 | 257,652 | +0.15(+0.28%) |
Aug 26, 2014 | 52.59 | 52.72 | 52.54 | 52.57 | 665,383 | +0.00(+0.00%) |
Aug 25, 2014 | 52.59 | 52.70 | 52.52 | 52.57 | 314,924 | +0.22(+0.41%) |
Aug 22, 2014 | 52.50 | 52.50 | 52.31 | 52.36 | 234,406 | -0.14(-0.26%) |
Aug 21, 2014 | 52.36 | 52.57 | 52.36 | 52.50 | 284,889 | +0.19(+0.37%) |
Aug 20, 2014 | 52.25 | 52.34 | 52.08 | 52.30 | 399,192 | +0.04(+0.08%) |
Aug 19, 2014 | 52.09 | 52.27 | 51.98 | 52.26 | 441,862 | +0.26(+0.49%) |
Aug 18, 2014 | 52.05 | 52.05 | 51.93 | 52.00 | 536,874 | +0.20(+0.39%) |
Aug 15, 2014 | 52.01 | 52.03 | 51.49 | 51.80 | 364,771 | +0.00(+0.00%) |
Aug 14, 2014 | 51.66 | 51.81 | 51.59 | 51.80 | 1,128,904 | +0.25(+0.48%) |
Aug 13, 2014 | 51.42 | 51.60 | 51.33 | 51.55 | 346,366 | +0.26(+0.51%) |
Aug 12, 2014 | 51.23 | 51.33 | 51.13 | 51.29 | 298,926 | +0.00(+0.00%) |
Aug 11, 2014 | 51.36 | 51.51 | 51.25 | 51.29 | 228,693 | +0.08(+0.16%) |
Aug 08, 2014 | 50.67 | 51.12 | 50.66 | 51.21 | 196,938 | +0.60(+1.19%) |
Aug 07, 2014 | 51.03 | 51.07 | 50.50 | 50.60 | 277,177 | -0.30(-0.59%) |
Aug 06, 2014 | 50.57 | 51.00 | 50.55 | 50.90 | 515,292 | +0.19(+0.38%) |
Aug 05, 2014 | 51.18 | 51.18 | 50.59 | 50.71 | 597,882 | -0.60(-1.16%) |
Aug 04, 2014 | 51.17 | 51.34 | 50.85 | 51.30 | 429,146 | +0.17(+0.33%) |
Aug 01, 2014 | 50.99 | 51.40 | 50.99 | 51.14 | 435,239 | -0.03(-0.07%) |
Jul 31, 2014 | 51.83 | 51.90 | 51.17 | 51.17 | 391,505 | -0.93(-1.78%) |
Jul 30, 2014 | 52.55 | 52.55 | 52.00 | 52.10 | 2,019,892 | -0.34(-0.65%) |
Jul 29, 2014 | 52.87 | 52.89 | 52.41 | 52.44 | 675,116 | +0.06(+0.11%) |
Jul 28, 2014 | 52.37 | 52.45 | 52.18 | 52.39 | 501,766 | +0.03(+0.05%) |
Jul 25, 2014 | 52.48 | 52.55 | 52.28 | 52.36 | 216,314 | -0.22(-0.42%) |
Jul 24, 2014 | 52.54 | 52.64 | 52.48 | 52.58 | 916,561 | +0.05(+0.09%) |
Jul 23, 2014 | 52.64 | 52.64 | 52.45 | 52.53 | 662,729 | -0.08(-0.15%) |
Jul 22, 2014 | 52.54 | 52.68 | 52.50 | 52.61 | 222,664 | +0.13(+0.25%) |
Jul 21, 2014 | 52.40 | 52.52 | 52.34 | 52.48 | 254,517 | -0.15(-0.29%) |
Jul 18, 2014 | 52.34 | 52.67 | 52.27 | 52.63 | 563,003 | +0.44(+0.85%) |
Jul 17, 2014 | 52.55 | 52.75 | 52.18 | 52.18 | 315,260 | -0.54(-1.03%) |
Jul 16, 2014 | 52.56 | 52.73 | 52.53 | 52.73 | 1,279,384 | +0.40(+0.77%) |
Jul 15, 2014 | 52.50 | 52.59 | 52.21 | 52.32 | 527,472 | -0.22(-0.42%) |
Jul 14, 2014 | 52.61 | 52.64 | 52.50 | 52.54 | 225,427 | +0.10(+0.19%) |
Jul 11, 2014 | 52.48 | 52.57 | 52.32 | 52.45 | 303,491 | -0.12(-0.22%) |
Jul 10, 2014 | 52.39 | 52.59 | 52.27 | 52.57 | 416,265 | -0.03(-0.07%) |
Jul 09, 2014 | 52.57 | 52.68 | 52.47 | 52.60 | 283,692 | +0.12(+0.22%) |
Jul 08, 2014 | 52.56 | 52.58 | 52.43 | 52.48 | 1,050,794 | -0.07(-0.13%) |
Jul 07, 2014 | 52.52 | 52.69 | 52.50 | 52.55 | 423,433 | -0.05(-0.09%) |
Jul 03, 2014 | 52.59 | 52.60 | 52.60 | 52.60 | 91,663 | +0.17(+0.32%) |
Jul 02, 2014 | 52.54 | 52.54 | 52.36 | 52.43 | 430,152 | -0.06(-0.12%) |
Jul 01, 2014 | 52.43 | 52.61 | 52.31 | 52.50 | 711,361 | +0.19(+0.36%) |
Jun 30, 2014 | 52.34 | 52.43 | 52.23 | 52.31 | 361,841 | -0.03(-0.05%) |
Jun 27, 2014 | 52.29 | 52.34 | 52.07 | 52.34 | 405,218 | +0.00(+0.00%) |
Jun 26, 2014 | 52.36 | 52.36 | 52.03 | 52.34 | 389,726 | -0.12(-0.22%) |
Jun 25, 2014 | 52.19 | 52.48 | 52.18 | 52.45 | 320,454 | +0.17(+0.33%) |
Jun 24, 2014 | 52.48 | 52.57 | 52.27 | 52.28 | 448,075 | -0.25(-0.48%) |
Jun 23, 2014 | 52.67 | 52.69 | 52.43 | 52.54 | 619,962 | -0.12(-0.22%) |
Jun 20, 2014 | 52.69 | 52.71 | 52.56 | 52.65 | 286,588 | +0.12(+0.24%) |
Jun 19, 2014 | 52.21 | 52.53 | 52.21 | 52.53 | 315,411 | +0.34(+0.65%) |
Jun 18, 2014 | 51.76 | 52.20 | 51.68 | 52.19 | 483,542 | +0.50(+0.96%) |
Jun 17, 2014 | 51.71 | 51.72 | 51.56 | 51.70 | 723,881 | -0.02(-0.04%) |
Jun 16, 2014 | 51.41 | 51.81 | 51.40 | 51.72 | 285,923 | +0.30(+0.58%) |
Jun 13, 2014 | 51.28 | 51.47 | 51.20 | 51.42 | 416,555 | +0.34(+0.67%) |
Jun 12, 2014 | 51.08 | 51.15 | 50.98 | 51.08 | 383,094 | -0.09(-0.17%) |
Jun 11, 2014 | 51.28 | 51.33 | 51.12 | 51.17 | 787,880 | -0.19(-0.36%) |
Jun 10, 2014 | 51.10 | 51.37 | 51.10 | 51.35 | 1,357,582 | +0.13(+0.26%) |
Jun 06, 2014 | 51.30 | 51.34 | 51.17 | 51.22 | 257,353 | +0.01(+0.01%) |
Jun 05, 2014 | 51.08 | 51.23 | 50.91 | 51.21 | 379,999 | +0.21(+0.41%) |
Jun 04, 2014 | 50.93 | 51.02 | 50.86 | 51.01 | 241,877 | +0.03(+0.05%) |
Jun 03, 2014 | 50.96 | 51.03 | 50.89 | 50.98 | 321,338 | -0.03(-0.07%) |
Jun 02, 2014 | 51.17 | 51.17 | 50.95 | 51.01 | 1,405,246 | -0.08(-0.15%) |
May 30, 2014 | 50.89 | 51.12 | 50.81 | 51.09 | 1,505,343 | +0.23(+0.46%) |
May 29, 2014 | 50.77 | 50.86 | 50.64 | 50.86 | 934,486 | +0.21(+0.42%) |
May 28, 2014 | 50.68 | 50.75 | 50.59 | 50.64 | 600,034 | +0.05(+0.11%) |
May 27, 2014 | 50.65 | 50.65 | 50.53 | 50.59 | 786,120 | +0.10(+0.19%) |
May 23, 2014 | 50.55 | 50.49 | 50.49 | 50.49 | 505,482 | -0.03(-0.05%) |
May 22, 2014 | 50.37 | 50.57 | 50.37 | 50.52 | 150,270 | +0.12(+0.23%) |
May 21, 2014 | 50.22 | 50.42 | 50.18 | 50.40 | 242,819 | +0.30(+0.60%) |
May 20, 2014 | 50.36 | 50.36 | 50.01 | 50.10 | 249,493 | -0.23(-0.46%) |
May 19, 2014 | 50.35 | 50.38 | 50.22 | 50.33 | 371,015 | -0.17(-0.33%) |
May 16, 2014 | 50.44 | 50.50 | 50.29 | 50.50 | 289,361 | +0.14(+0.29%) |
May 15, 2014 | 50.58 | 50.64 | 50.29 | 50.35 | 322,949 | -0.31(-0.61%) |
May 14, 2014 | 50.55 | 50.79 | 50.55 | 50.66 | 494,697 | +0.03(+0.05%) |
May 13, 2014 | 50.63 | 50.68 | 50.53 | 50.64 | 285,379 | +0.07(+0.14%) |
May 12, 2014 | 50.73 | 50.80 | 50.45 | 50.57 | 453,304 | +0.05(+0.10%) |
May 09, 2014 | 50.59 | 50.67 | 50.42 | 50.52 | 350,102 | -0.05(-0.10%) |
May 08, 2014 | 50.52 | 50.78 | 50.48 | 50.57 | 710,978 | -0.03(-0.07%) |
May 07, 2014 | 50.33 | 50.62 | 50.28 | 50.60 | 337,999 | +0.40(+0.80%) |
May 06, 2014 | 50.46 | 50.46 | 50.20 | 50.20 | 379,030 | -0.33(-0.65%) |
May 05, 2014 | 50.28 | 50.55 | 50.22 | 50.53 | 182,270 | +0.06(+0.12%) |
May 02, 2014 | 50.74 | 50.75 | 50.42 | 50.47 | 218,468 | -0.26(-0.52%) |
May 01, 2014 | 50.82 | 50.86 | 50.59 | 50.73 | 295,341 | -0.07(-0.14%) |
Apr 30, 2014 | 50.73 | 50.85 | 50.68 | 50.80 | 373,043 | +0.04(+0.08%) |
Apr 29, 2014 | 50.83 | 50.89 | 50.73 | 50.76 | 875,286 | +0.14(+0.29%) |
Apr 28, 2014 | 50.27 | 50.69 | 50.22 | 50.61 | 278,567 | +0.54(+1.09%) |
Apr 25, 2014 | 49.96 | 50.10 | 49.89 | 50.07 | 196,544 | +0.04(+0.08%) |
Apr 24, 2014 | 50.11 | 50.15 | 49.92 | 50.03 | 160,516 | +0.00(+0.00%) |
Apr 23, 2014 | 50.05 | 50.17 | 49.97 | 50.03 | 205,573 | -0.23(-0.45%) |
Apr 22, 2014 | 50.22 | 50.35 | 50.11 | 50.26 | 498,799 | +0.05(+0.10%) |
Apr 21, 2014 | 50.10 | 50.22 | 49.97 | 50.21 | 301,376 | +0.13(+0.26%) |
Apr 17, 2014 | 49.95 | 50.08 | 50.08 | 50.08 | 161,812 | +0.01(+0.01%) |
Apr 16, 2014 | 49.91 | 50.07 | 49.86 | 50.07 | 501,364 | +0.36(+0.72%) |
Apr 15, 2014 | 49.34 | 49.71 | 49.31 | 49.71 | 297,357 | +0.48(+0.96%) |
Apr 14, 2014 | 49.20 | 49.27 | 48.92 | 49.24 | 275,961 | +0.33(+0.68%) |
Apr 11, 2014 | 48.86 | 49.13 | 48.85 | 48.91 | 298,977 | -0.14(-0.29%) |
Apr 10, 2014 | 49.52 | 49.71 | 49.00 | 49.05 | 326,357 | -0.52(-1.04%) |
Apr 09, 2014 | 49.44 | 49.58 | 49.28 | 49.57 | 696,572 | +0.26(+0.52%) |
Apr 08, 2014 | 49.00 | 49.36 | 48.96 | 49.31 | 323,074 | +0.31(+0.64%) |
Apr 07, 2014 | 49.15 | 49.33 | 48.99 | 49.00 | 340,226 | -0.21(-0.43%) |
Apr 04, 2014 | 49.51 | 49.61 | 49.19 | 49.21 | 285,801 | -0.08(-0.17%) |
Apr 03, 2014 | 49.33 | 49.40 | 49.19 | 49.29 | 1,126,052 | +0.06(+0.11%) |
Apr 02, 2014 | 49.18 | 49.29 | 49.04 | 49.24 | 645,790 | +0.12(+0.25%) |