Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.27 | 58.02 | 56.99 | 57.95 | 497,037 | +0.39(+0.68%) |
Mar 30, 2015 | 57.77 | 57.84 | 56.99 | 57.55 | 586,767 | +0.09(+0.15%) |
Mar 27, 2015 | 57.47 | 57.89 | 57.11 | 57.47 | 298,238 | -0.10(-0.18%) |
Mar 26, 2015 | 57.40 | 57.86 | 57.03 | 57.57 | 405,762 | -0.07(-0.12%) |
Mar 25, 2015 | 58.67 | 58.70 | 57.50 | 57.64 | 367,599 | -1.07(-1.82%) |
Mar 24, 2015 | 59.37 | 59.46 | 58.54 | 58.71 | 306,420 | -0.76(-1.28%) |
Mar 23, 2015 | 60.15 | 60.35 | 59.40 | 59.47 | 321,925 | -0.76(-1.26%) |
Mar 20, 2015 | 59.64 | 60.28 | 59.25 | 60.23 | 656,618 | +0.79(+1.32%) |
Mar 19, 2015 | 60.32 | 60.65 | 59.43 | 59.44 | 313,925 | -0.96(-1.59%) |
Mar 18, 2015 | 59.46 | 60.47 | 59.00 | 60.40 | 525,160 | +0.94(+1.59%) |
Mar 17, 2015 | 59.70 | 60.20 | 59.36 | 59.46 | 476,016 | -0.57(-0.95%) |
Mar 16, 2015 | 59.70 | 60.74 | 59.66 | 60.03 | 479,825 | +0.74(+1.25%) |
Mar 13, 2015 | 60.07 | 60.34 | 58.81 | 59.28 | 437,826 | -0.66(-1.09%) |
Mar 12, 2015 | 60.18 | 60.73 | 59.66 | 59.94 | 579,599 | -0.18(-0.31%) |
Mar 11, 2015 | 59.43 | 60.43 | 59.14 | 60.12 | 676,743 | +0.71(+1.19%) |
Mar 10, 2015 | 59.26 | 59.92 | 59.00 | 59.42 | 803,318 | -0.45(-0.74%) |
Mar 09, 2015 | 59.43 | 60.23 | 59.17 | 59.86 | 654,787 | +0.06(+0.10%) |
Mar 06, 2015 | 59.87 | 60.64 | 59.57 | 59.80 | 460,751 | -0.13(-0.22%) |
Mar 05, 2015 | 60.82 | 60.82 | 59.77 | 59.93 | 361,955 | -0.71(-1.17%) |
Mar 04, 2015 | 61.15 | 61.38 | 60.52 | 60.64 | 659,381 | -0.83(-1.35%) |
Mar 03, 2015 | 62.04 | 62.04 | 61.10 | 61.47 | 627,818 | -0.85(-1.36%) |
Mar 02, 2015 | 61.26 | 62.42 | 61.26 | 62.32 | 514,973 | +0.94(+1.54%) |
Feb 27, 2015 | 61.71 | 61.88 | 61.08 | 61.37 | 814,581 | -0.20(-0.33%) |
Feb 26, 2015 | 61.73 | 61.78 | 61.16 | 61.57 | 371,269 | -0.04(-0.07%) |
Feb 25, 2015 | 61.06 | 61.65 | 60.86 | 61.62 | 568,960 | +0.53(+0.87%) |
Feb 24, 2015 | 60.58 | 61.68 | 60.49 | 61.09 | 929,861 | -1.41(-2.25%) |
Feb 23, 2015 | 61.80 | 63.51 | 61.52 | 62.49 | 753,653 | +0.93(+1.50%) |
Feb 20, 2015 | 60.24 | 61.61 | 59.86 | 61.57 | 504,253 | +1.11(+1.84%) |
Feb 19, 2015 | 59.77 | 60.92 | 59.63 | 60.46 | 543,687 | +0.58(+0.96%) |
Feb 18, 2015 | 59.69 | 60.24 | 59.20 | 59.88 | 375,470 | +0.07(+0.12%) |
Feb 17, 2015 | 59.75 | 60.08 | 59.45 | 59.81 | 448,253 | -0.17(-0.28%) |
Feb 13, 2015 | 59.90 | 59.98 | 59.98 | 59.98 | 284,890 | -0.04(-0.07%) |
Feb 12, 2015 | 60.02 | 60.49 | 59.56 | 60.02 | 427,072 | +0.06(+0.10%) |
Feb 11, 2015 | 58.97 | 60.04 | 58.97 | 59.96 | 454,076 | +0.84(+1.42%) |
Feb 10, 2015 | 59.39 | 59.58 | 58.56 | 59.12 | 500,473 | -0.16(-0.27%) |
Feb 09, 2015 | 58.79 | 59.28 | 58.39 | 59.28 | 583,287 | +0.32(+0.55%) |
Feb 06, 2015 | 59.49 | 59.65 | 58.76 | 58.95 | 649,694 | -0.58(-0.98%) |
Feb 05, 2015 | 58.54 | 59.91 | 58.54 | 59.54 | 797,784 | +1.26(+2.16%) |
Feb 04, 2015 | 57.90 | 58.53 | 57.38 | 58.28 | 666,014 | +0.02(+0.03%) |
Feb 03, 2015 | 57.45 | 58.82 | 57.44 | 58.26 | 493,648 | +0.99(+1.72%) |
Feb 02, 2015 | 56.32 | 57.35 | 55.99 | 57.28 | 673,774 | +1.33(+2.37%) |
Jan 30, 2015 | 55.88 | 56.48 | 55.57 | 55.95 | 877,551 | -0.09(-0.16%) |
Jan 29, 2015 | 56.65 | 57.23 | 55.57 | 56.04 | 1,182,208 | -0.32(-0.57%) |
Jan 28, 2015 | 57.65 | 57.95 | 56.34 | 56.36 | 561,139 | -0.64(-1.12%) |
Jan 27, 2015 | 56.99 | 57.23 | 56.48 | 57.00 | 562,960 | -0.61(-1.06%) |
Jan 26, 2015 | 57.67 | 57.96 | 57.11 | 57.61 | 277,387 | -0.22(-0.38%) |
Jan 23, 2015 | 57.71 | 58.20 | 57.29 | 57.83 | 423,825 | +0.13(+0.23%) |
Jan 22, 2015 | 56.29 | 57.89 | 56.06 | 57.70 | 535,144 | +1.63(+2.91%) |
Jan 21, 2015 | 55.74 | 56.33 | 55.10 | 56.06 | 671,909 | +0.38(+0.67%) |
Jan 20, 2015 | 56.11 | 56.80 | 55.50 | 55.69 | 760,357 | -1.04(-1.83%) |
Jan 16, 2015 | 56.33 | 56.91 | 56.20 | 56.73 | 352,393 | +0.06(+0.11%) |
Jan 15, 2015 | 57.74 | 58.09 | 56.54 | 56.67 | 492,595 | -1.05(-1.82%) |
Jan 14, 2015 | 57.17 | 57.95 | 56.73 | 57.71 | 755,359 | -0.31(-0.54%) |
Jan 13, 2015 | 57.88 | 58.64 | 57.28 | 58.03 | 1,178,863 | -0.62(-1.06%) |
Jan 12, 2015 | 59.49 | 59.67 | 58.55 | 58.65 | 427,555 | -0.93(-1.55%) |
Jan 09, 2015 | 60.63 | 60.98 | 59.35 | 59.57 | 558,242 | -0.84(-1.39%) |
Jan 08, 2015 | 59.37 | 60.94 | 58.99 | 60.41 | 784,866 | +1.50(+2.55%) |
Jan 07, 2015 | 59.70 | 60.15 | 58.59 | 58.91 | 721,813 | -0.29(-0.49%) |
Jan 06, 2015 | 59.84 | 60.23 | 58.23 | 59.20 | 1,110,001 | -0.59(-0.98%) |
Jan 05, 2015 | 61.98 | 61.98 | 59.56 | 59.79 | 854,773 | -2.23(-3.59%) |
Jan 02, 2015 | 62.82 | 63.21 | 61.23 | 62.02 | 430,608 | -0.39(-0.62%) |
Dec 31, 2014 | 63.12 | 62.40 | 62.40 | 62.40 | 435,629 | -0.78(-1.24%) |
Dec 30, 2014 | 63.58 | 63.99 | 62.98 | 63.19 | 274,304 | -0.54(-0.85%) |
Dec 29, 2014 | 63.92 | 64.42 | 63.64 | 63.73 | 237,850 | -0.28(-0.44%) |
Dec 26, 2014 | 64.42 | 64.42 | 63.71 | 64.01 | 130,061 | -0.11(-0.17%) |
Dec 24, 2014 | 63.81 | 64.12 | 64.12 | 64.12 | 245,826 | +0.57(+0.89%) |
Dec 23, 2014 | 63.82 | 63.82 | 63.00 | 63.56 | 367,844 | +0.08(+0.12%) |
Dec 22, 2014 | 63.15 | 63.70 | 62.90 | 63.48 | 311,670 | +0.52(+0.83%) |
Dec 19, 2014 | 62.75 | 63.19 | 62.39 | 62.95 | 954,521 | +0.31(+0.49%) |
Dec 18, 2014 | 62.47 | 62.82 | 61.60 | 62.64 | 851,013 | +1.25(+2.03%) |
Dec 17, 2014 | 62.32 | 62.53 | 60.03 | 61.40 | 1,178,365 | -1.01(-1.61%) |
Dec 16, 2014 | 63.27 | 64.05 | 62.34 | 62.40 | 579,716 | -1.08(-1.69%) |
Dec 15, 2014 | 63.38 | 64.19 | 63.15 | 63.48 | 502,623 | +0.22(+0.34%) |
Dec 12, 2014 | 63.37 | 63.91 | 63.03 | 63.26 | 614,339 | -0.39(-0.61%) |
Dec 11, 2014 | 63.99 | 64.16 | 63.58 | 63.65 | 519,312 | -0.09(-0.14%) |
Dec 10, 2014 | 64.70 | 64.88 | 63.68 | 63.74 | 484,169 | -1.05(-1.62%) |
Dec 09, 2014 | 64.41 | 65.18 | 63.70 | 64.79 | 558,806 | -0.40(-0.62%) |
Dec 08, 2014 | 65.95 | 66.13 | 65.02 | 65.19 | 526,413 | -1.02(-1.53%) |
Dec 05, 2014 | 67.11 | 67.36 | 65.91 | 66.20 | 439,638 | -0.74(-1.11%) |
Dec 04, 2014 | 66.25 | 67.45 | 65.61 | 66.94 | 642,589 | +0.52(+0.79%) |
Dec 03, 2014 | 66.70 | 67.11 | 66.34 | 66.42 | 435,756 | -0.28(-0.43%) |
Dec 02, 2014 | 67.08 | 67.73 | 66.62 | 66.70 | 706,348 | -0.18(-0.27%) |
Dec 01, 2014 | 68.65 | 69.24 | 66.77 | 66.88 | 677,334 | -2.27(-3.28%) |
Nov 28, 2014 | 68.23 | 70.38 | 68.23 | 69.16 | 353,412 | +1.26(+1.86%) |
Nov 26, 2014 | 67.84 | 67.89 | 67.89 | 67.89 | 167,719 | -0.03(-0.04%) |
Nov 25, 2014 | 68.12 | 68.71 | 67.87 | 67.92 | 409,838 | +0.05(+0.08%) |
Nov 24, 2014 | 66.72 | 67.92 | 66.72 | 67.87 | 366,599 | +1.14(+1.70%) |
Nov 21, 2014 | 66.45 | 67.07 | 66.02 | 66.73 | 490,707 | +0.89(+1.35%) |
Nov 20, 2014 | 64.60 | 65.86 | 64.59 | 65.84 | 339,994 | +1.08(+1.66%) |
Nov 19, 2014 | 64.54 | 64.96 | 64.01 | 64.77 | 334,280 | +0.11(+0.17%) |
Nov 18, 2014 | 64.72 | 65.71 | 64.57 | 64.66 | 353,910 | -0.26(-0.40%) |
Nov 17, 2014 | 65.35 | 65.47 | 64.79 | 64.91 | 384,582 | -0.72(-1.09%) |
Nov 14, 2014 | 65.87 | 66.68 | 65.45 | 65.63 | 487,370 | -0.19(-0.29%) |
Nov 13, 2014 | 66.27 | 66.50 | 65.46 | 65.83 | 341,949 | -0.48(-0.73%) |
Nov 12, 2014 | 65.81 | 66.43 | 65.36 | 66.31 | 316,153 | +0.28(+0.43%) |
Nov 11, 2014 | 66.39 | 66.70 | 65.66 | 66.02 | 331,393 | -0.50(-0.75%) |
Nov 10, 2014 | 65.90 | 66.71 | 65.59 | 66.52 | 442,460 | +0.51(+0.77%) |
Nov 07, 2014 | 66.00 | 66.13 | 65.03 | 66.02 | 467,339 | +0.17(+0.26%) |
Nov 06, 2014 | 65.56 | 66.02 | 65.38 | 65.84 | 443,604 | +0.27(+0.41%) |
Nov 05, 2014 | 65.28 | 65.89 | 64.92 | 65.58 | 416,196 | +0.57(+0.87%) |
Nov 04, 2014 | 64.59 | 65.54 | 64.34 | 65.01 | 465,585 | +0.54(+0.84%) |
Nov 03, 2014 | 63.84 | 64.51 | 63.11 | 64.47 | 532,799 | +0.85(+1.34%) |
Oct 31, 2014 | 64.10 | 64.32 | 63.40 | 63.62 | 488,000 | +0.21(+0.34%) |
Oct 30, 2014 | 63.69 | 64.14 | 62.90 | 63.40 | 403,484 | -0.38(-0.59%) |
Oct 29, 2014 | 64.25 | 64.36 | 63.34 | 63.78 | 490,769 | -0.26(-0.40%) |
Oct 28, 2014 | 64.14 | 64.54 | 63.58 | 64.04 | 348,588 | +0.43(+0.68%) |
Oct 27, 2014 | 62.94 | 64.00 | 63.09 | 63.61 | 509,124 | +0.52(+0.82%) |
Oct 24, 2014 | 62.74 | 63.40 | 62.27 | 63.09 | 421,287 | +0.69(+1.10%) |
Oct 23, 2014 | 64.04 | 64.44 | 61.31 | 62.41 | 801,083 | -0.73(-1.16%) |
Oct 22, 2014 | 64.51 | 65.01 | 62.96 | 63.14 | 618,286 | -0.84(-1.32%) |
Oct 21, 2014 | 62.49 | 64.19 | 62.16 | 63.98 | 417,312 | +1.85(+2.97%) |
Oct 20, 2014 | 61.34 | 62.19 | 61.20 | 62.13 | 418,396 | +0.49(+0.79%) |
Oct 17, 2014 | 61.60 | 62.04 | 61.13 | 61.64 | 333,360 | +0.86(+1.41%) |
Oct 16, 2014 | 59.63 | 60.94 | 59.63 | 60.78 | 718,312 | +0.43(+0.71%) |
Oct 15, 2014 | 59.30 | 60.74 | 58.43 | 60.35 | 527,035 | +0.28(+0.47%) |
Oct 14, 2014 | 59.12 | 60.61 | 58.86 | 60.07 | 452,074 | +1.52(+2.60%) |
Oct 13, 2014 | 59.54 | 59.77 | 58.39 | 58.55 | 524,109 | -0.83(-1.39%) |
Oct 10, 2014 | 60.11 | 60.18 | 58.98 | 59.37 | 520,323 | -0.68(-1.13%) |
Oct 09, 2014 | 59.76 | 60.94 | 59.76 | 60.05 | 304,629 | -0.87(-1.43%) |
Oct 08, 2014 | 60.71 | 61.01 | 59.80 | 60.92 | 354,626 | +0.15(+0.25%) |
Oct 07, 2014 | 61.19 | 61.24 | 60.58 | 60.76 | 363,817 | -0.81(-1.31%) |
Oct 06, 2014 | 62.26 | 62.80 | 61.29 | 61.57 | 396,340 | -0.23(-0.38%) |
Oct 03, 2014 | 61.73 | 62.19 | 61.34 | 61.80 | 484,401 | +0.51(+0.83%) |
Oct 02, 2014 | 60.84 | 61.58 | 60.67 | 61.30 | 377,727 | +0.57(+0.93%) |
Oct 01, 2014 | 62.27 | 62.27 | 60.68 | 60.73 | 825,425 | -1.32(-2.13%) |
Sep 30, 2014 | 62.16 | 62.42 | 61.42 | 62.05 | 331,468 | +0.09(+0.14%) |
Sep 29, 2014 | 61.22 | 62.28 | 61.21 | 61.97 | 306,010 | +0.00(+0.00%) |
Sep 26, 2014 | 61.37 | 62.09 | 61.37 | 61.97 | 275,706 | +0.68(+1.11%) |
Sep 25, 2014 | 61.37 | 61.53 | 60.63 | 61.29 | 357,180 | -0.30(-0.49%) |
Sep 24, 2014 | 61.16 | 61.64 | 60.86 | 61.59 | 242,408 | +0.38(+0.62%) |
Sep 23, 2014 | 61.88 | 61.88 | 61.11 | 61.21 | 429,425 | -0.94(-1.51%) |
Sep 22, 2014 | 61.98 | 62.33 | 61.31 | 62.15 | 330,316 | +0.15(+0.25%) |
Sep 19, 2014 | 62.04 | 62.73 | 61.57 | 61.99 | 469,306 | +0.01(+0.01%) |
Sep 18, 2014 | 62.06 | 62.33 | 61.73 | 61.98 | 165,301 | -0.02(-0.03%) |
Sep 17, 2014 | 61.73 | 62.45 | 61.58 | 62.00 | 356,663 | +0.37(+0.60%) |
Sep 16, 2014 | 61.13 | 62.02 | 60.93 | 61.63 | 400,588 | +0.17(+0.28%) |
Sep 15, 2014 | 61.38 | 61.61 | 61.19 | 61.46 | 256,516 | +0.05(+0.08%) |
Sep 12, 2014 | 60.84 | 61.49 | 60.83 | 61.41 | 307,480 | +0.46(+0.76%) |
Sep 11, 2014 | 60.84 | 61.24 | 60.80 | 60.94 | 125,527 | -0.08(-0.13%) |
Sep 10, 2014 | 60.46 | 61.25 | 60.32 | 61.02 | 312,340 | +0.48(+0.80%) |
Sep 09, 2014 | 61.10 | 61.54 | 60.47 | 60.54 | 190,724 | -0.71(-1.16%) |
Sep 08, 2014 | 61.00 | 61.33 | 60.84 | 61.25 | 389,768 | +0.34(+0.56%) |
Sep 05, 2014 | 60.43 | 60.91 | 60.14 | 60.91 | 383,810 | +0.65(+1.08%) |
Sep 04, 2014 | 58.45 | 60.55 | 58.43 | 60.26 | 813,050 | +1.83(+3.13%) |
Sep 03, 2014 | 59.02 | 59.29 | 58.29 | 58.43 | 246,702 | -0.45(-0.76%) |
Sep 02, 2014 | 58.48 | 59.03 | 58.42 | 58.88 | 349,699 | +0.55(+0.94%) |
Aug 29, 2014 | 58.72 | 58.34 | 58.34 | 58.34 | 223,599 | -0.14(-0.24%) |
Aug 28, 2014 | 58.64 | 58.92 | 58.20 | 58.48 | 153,121 | -0.22(-0.37%) |
Aug 27, 2014 | 58.97 | 59.02 | 58.49 | 58.70 | 244,498 | -0.12(-0.20%) |
Aug 26, 2014 | 58.79 | 58.94 | 58.38 | 58.81 | 236,178 | +0.15(+0.25%) |
Aug 25, 2014 | 58.69 | 58.70 | 58.21 | 58.67 | 266,566 | +0.28(+0.49%) |
Aug 22, 2014 | 58.37 | 58.61 | 57.81 | 58.38 | 165,893 | +0.05(+0.09%) |
Aug 21, 2014 | 58.12 | 58.49 | 57.68 | 58.33 | 204,366 | +0.19(+0.33%) |
Aug 20, 2014 | 58.13 | 58.64 | 57.82 | 58.14 | 268,510 | -0.22(-0.38%) |
Aug 19, 2014 | 58.75 | 58.98 | 58.24 | 58.37 | 243,228 | -0.28(-0.48%) |
Aug 18, 2014 | 57.97 | 58.68 | 57.91 | 58.65 | 259,969 | +0.86(+1.49%) |
Aug 15, 2014 | 58.12 | 58.12 | 57.28 | 57.79 | 267,014 | +0.05(+0.09%) |
Aug 14, 2014 | 57.65 | 57.76 | 57.26 | 57.74 | 277,571 | +0.09(+0.15%) |
Aug 13, 2014 | 57.46 | 57.98 | 57.45 | 57.65 | 293,790 | +0.46(+0.80%) |
Aug 12, 2014 | 56.07 | 57.35 | 55.58 | 57.20 | 347,687 | +0.98(+1.74%) |
Aug 11, 2014 | 56.80 | 56.91 | 56.13 | 56.22 | 280,676 | -0.17(-0.30%) |
Aug 08, 2014 | 55.67 | 56.15 | 55.42 | 56.39 | 237,965 | +0.71(+1.28%) |
Aug 07, 2014 | 55.59 | 55.85 | 55.32 | 55.67 | 227,674 | +0.24(+0.43%) |
Aug 06, 2014 | 55.59 | 55.85 | 55.12 | 55.43 | 330,632 | -0.40(-0.72%) |
Aug 05, 2014 | 55.97 | 56.46 | 55.57 | 55.84 | 254,978 | -0.19(-0.34%) |
Aug 04, 2014 | 56.20 | 56.69 | 55.50 | 56.03 | 387,524 | -0.04(-0.08%) |
Aug 01, 2014 | 56.76 | 57.10 | 55.78 | 56.07 | 545,863 | -0.71(-1.26%) |
Jul 31, 2014 | 57.57 | 57.57 | 56.63 | 56.78 | 426,535 | -1.00(-1.74%) |
Jul 30, 2014 | 57.73 | 58.34 | 57.64 | 57.79 | 309,805 | +0.21(+0.37%) |
Jul 29, 2014 | 58.40 | 58.83 | 57.54 | 57.57 | 603,866 | +0.32(+0.55%) |
Jul 28, 2014 | 57.78 | 57.78 | 57.09 | 57.25 | 349,720 | -0.47(-0.82%) |
Jul 25, 2014 | 58.75 | 58.88 | 57.68 | 57.73 | 394,934 | -1.02(-1.74%) |
Jul 24, 2014 | 58.63 | 58.82 | 57.86 | 58.75 | 620,180 | +0.88(+1.53%) |
Jul 23, 2014 | 63.50 | 63.50 | 56.92 | 57.86 | 640,603 | +2.03(+3.63%) |
Jul 22, 2014 | 55.46 | 56.36 | 55.46 | 55.84 | 409,552 | +0.52(+0.95%) |
Jul 21, 2014 | 55.45 | 55.79 | 55.10 | 55.31 | 272,250 | -0.27(-0.49%) |
Jul 18, 2014 | 55.10 | 55.67 | 54.72 | 55.59 | 165,096 | +0.52(+0.95%) |
Jul 17, 2014 | 55.79 | 55.90 | 54.99 | 55.06 | 265,456 | -0.75(-1.34%) |
Jul 16, 2014 | 55.66 | 56.10 | 55.28 | 55.81 | 304,152 | +0.24(+0.43%) |
Jul 15, 2014 | 55.23 | 55.76 | 55.23 | 55.57 | 293,464 | +0.38(+0.68%) |
Jul 14, 2014 | 54.76 | 55.39 | 54.63 | 55.19 | 193,928 | +0.64(+1.18%) |
Jul 11, 2014 | 54.75 | 54.95 | 54.37 | 54.55 | 208,439 | -0.14(-0.25%) |
Jul 10, 2014 | 54.83 | 55.08 | 54.47 | 54.69 | 183,598 | -0.66(-1.19%) |
Jul 09, 2014 | 55.65 | 55.65 | 54.90 | 55.35 | 340,128 | -0.08(-0.14%) |
Jul 08, 2014 | 55.49 | 55.55 | 54.88 | 55.43 | 363,173 | +0.06(+0.11%) |
Jul 07, 2014 | 55.42 | 55.55 | 54.78 | 55.37 | 323,067 | -0.27(-0.48%) |
Jul 03, 2014 | 55.29 | 55.63 | 55.63 | 55.63 | 308,044 | +0.36(+0.65%) |
Jul 02, 2014 | 55.57 | 56.10 | 55.18 | 55.27 | 202,582 | -0.30(-0.54%) |
Jul 01, 2014 | 55.12 | 55.89 | 55.12 | 55.57 | 407,829 | +0.62(+1.12%) |
Jun 30, 2014 | 54.58 | 55.06 | 54.42 | 54.95 | 464,509 | +0.41(+0.76%) |
Jun 27, 2014 | 53.95 | 54.63 | 53.95 | 54.54 | 377,944 | +0.46(+0.84%) |
Jun 26, 2014 | 54.11 | 54.22 | 53.50 | 54.09 | 221,308 | -0.01(-0.02%) |
Jun 25, 2014 | 53.91 | 54.20 | 53.74 | 54.09 | 339,707 | +0.10(+0.19%) |
Jun 24, 2014 | 54.42 | 54.69 | 53.94 | 53.99 | 259,854 | -0.58(-1.07%) |
Jun 23, 2014 | 55.45 | 55.45 | 54.49 | 54.58 | 317,203 | -0.88(-1.59%) |
Jun 20, 2014 | 55.37 | 55.57 | 55.02 | 55.46 | 365,395 | +0.19(+0.34%) |
Jun 19, 2014 | 54.82 | 55.49 | 54.48 | 55.27 | 364,427 | +0.55(+1.00%) |
Jun 18, 2014 | 54.74 | 55.17 | 54.24 | 54.72 | 297,473 | +0.23(+0.43%) |
Jun 17, 2014 | 54.42 | 55.09 | 54.38 | 54.49 | 350,438 | -0.01(-0.02%) |
Jun 16, 2014 | 54.74 | 54.91 | 54.26 | 54.50 | 336,934 | -0.34(-0.63%) |
Jun 13, 2014 | 54.94 | 55.09 | 54.51 | 54.84 | 275,851 | -0.01(-0.02%) |
Jun 12, 2014 | 55.47 | 55.47 | 54.00 | 54.85 | 334,147 | -0.72(-1.30%) |
Jun 11, 2014 | 55.48 | 55.89 | 55.05 | 55.57 | 261,338 | -0.07(-0.12%) |
Jun 10, 2014 | 55.51 | 55.78 | 55.17 | 55.64 | 586,524 | -0.12(-0.22%) |
Jun 06, 2014 | 55.41 | 55.81 | 55.17 | 55.76 | 290,493 | +0.39(+0.70%) |
Jun 05, 2014 | 55.31 | 55.76 | 54.80 | 55.37 | 481,541 | +0.28(+0.51%) |
Jun 04, 2014 | 55.26 | 55.51 | 54.89 | 55.09 | 492,481 | -0.17(-0.31%) |
Jun 03, 2014 | 55.82 | 56.40 | 55.20 | 55.26 | 591,740 | -0.84(-1.50%) |
Jun 02, 2014 | 55.74 | 56.10 | 55.24 | 56.10 | 237,568 | +0.35(+0.63%) |
May 30, 2014 | 56.37 | 56.49 | 55.73 | 55.75 | 298,123 | -0.54(-0.96%) |
May 29, 2014 | 55.96 | 56.33 | 55.83 | 56.29 | 291,142 | +0.37(+0.66%) |
May 28, 2014 | 55.00 | 56.32 | 54.82 | 55.92 | 532,906 | +0.75(+1.35%) |
May 27, 2014 | 54.90 | 55.27 | 54.46 | 55.18 | 299,985 | +0.47(+0.86%) |
May 23, 2014 | 54.56 | 54.70 | 54.70 | 54.70 | 181,798 | -0.16(-0.30%) |
May 22, 2014 | 54.32 | 54.88 | 53.91 | 54.87 | 174,519 | +0.82(+1.53%) |
May 21, 2014 | 54.05 | 54.33 | 53.82 | 54.04 | 183,131 | +0.09(+0.17%) |
May 20, 2014 | 54.31 | 54.32 | 53.31 | 53.95 | 398,636 | -0.47(-0.87%) |
May 19, 2014 | 54.26 | 54.94 | 53.79 | 54.42 | 310,899 | +0.25(+0.46%) |
May 16, 2014 | 53.88 | 54.19 | 53.59 | 54.17 | 198,256 | +0.21(+0.40%) |
May 15, 2014 | 53.67 | 54.14 | 53.10 | 53.96 | 391,915 | +0.20(+0.37%) |
May 14, 2014 | 54.15 | 54.40 | 53.73 | 53.76 | 337,262 | -0.64(-1.17%) |
May 13, 2014 | 54.08 | 54.46 | 53.52 | 54.40 | 476,338 | +0.45(+0.83%) |
May 12, 2014 | 52.61 | 54.03 | 52.61 | 53.95 | 299,123 | +1.46(+2.78%) |
May 09, 2014 | 52.76 | 52.94 | 52.23 | 52.49 | 398,763 | -0.41(-0.78%) |
May 08, 2014 | 52.68 | 53.71 | 52.51 | 52.90 | 368,118 | +0.08(+0.15%) |
May 07, 2014 | 52.95 | 53.17 | 52.31 | 52.82 | 426,659 | -0.14(-0.26%) |
May 06, 2014 | 52.71 | 52.97 | 52.49 | 52.96 | 654,319 | +0.09(+0.16%) |
May 05, 2014 | 53.45 | 53.72 | 52.51 | 52.88 | 689,428 | -0.92(-1.71%) |
May 02, 2014 | 53.96 | 54.63 | 53.63 | 53.79 | 427,951 | -0.15(-0.27%) |
May 01, 2014 | 54.08 | 54.14 | 53.44 | 53.94 | 239,081 | -0.09(-0.17%) |
Apr 30, 2014 | 53.75 | 54.20 | 53.61 | 54.03 | 457,246 | +0.30(+0.56%) |
Apr 29, 2014 | 54.23 | 54.48 | 53.64 | 53.73 | 332,112 | -0.39(-0.71%) |
Apr 28, 2014 | 54.55 | 54.74 | 53.66 | 54.12 | 470,233 | -0.09(-0.17%) |
Apr 25, 2014 | 54.81 | 54.93 | 54.06 | 54.21 | 711,964 | +0.46(+0.86%) |
Apr 24, 2014 | 52.84 | 53.76 | 52.16 | 53.75 | 573,754 | +1.22(+2.32%) |
Apr 23, 2014 | 52.91 | 52.99 | 52.28 | 52.53 | 349,694 | -0.59(-1.11%) |
Apr 22, 2014 | 52.88 | 53.37 | 52.65 | 53.12 | 344,328 | +0.31(+0.58%) |
Apr 21, 2014 | 52.31 | 52.89 | 52.24 | 52.82 | 323,933 | +0.48(+0.92%) |
Apr 17, 2014 | 51.97 | 52.33 | 52.33 | 52.33 | 218,347 | +0.39(+0.76%) |
Apr 16, 2014 | 51.90 | 52.19 | 51.61 | 51.94 | 305,582 | +0.33(+0.63%) |
Apr 15, 2014 | 51.25 | 51.81 | 50.92 | 51.61 | 459,567 | +0.28(+0.55%) |
Apr 14, 2014 | 50.54 | 51.38 | 50.54 | 51.33 | 493,957 | +1.05(+2.08%) |
Apr 11, 2014 | 51.13 | 51.21 | 50.11 | 50.28 | 388,938 | -0.33(-0.64%) |
Apr 10, 2014 | 51.20 | 51.23 | 50.32 | 50.61 | 401,876 | -0.62(-1.21%) |
Apr 09, 2014 | 50.87 | 51.25 | 50.25 | 51.23 | 398,509 | +0.67(+1.32%) |
Apr 08, 2014 | 50.46 | 50.61 | 50.00 | 50.56 | 260,663 | +0.17(+0.34%) |
Apr 07, 2014 | 51.01 | 51.49 | 50.32 | 50.39 | 253,789 | -0.68(-1.33%) |
Apr 04, 2014 | 51.97 | 52.18 | 50.88 | 51.07 | 299,536 | -0.60(-1.16%) |
Apr 03, 2014 | 51.65 | 52.23 | 51.31 | 51.67 | 401,559 | +0.15(+0.30%) |
Apr 02, 2014 | 51.39 | 51.97 | 51.11 | 51.51 | 347,143 | +0.21(+0.42%) |