Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.71 | 55.71 | 55.24 | 55.44 | 290,826 | -0.29(-0.53%) |
Apr 29, 2015 | 55.70 | 55.87 | 55.53 | 55.74 | 338,977 | -0.17(-0.31%) |
Apr 28, 2015 | 55.59 | 55.91 | 55.45 | 55.91 | 235,446 | +0.33(+0.59%) |
Apr 27, 2015 | 56.01 | 56.04 | 55.54 | 55.58 | 296,261 | -0.29(-0.53%) |
Apr 24, 2015 | 55.98 | 56.02 | 55.82 | 55.88 | 247,621 | -0.12(-0.22%) |
Apr 23, 2015 | 55.67 | 56.24 | 55.62 | 56.00 | 297,087 | +0.33(+0.59%) |
Apr 22, 2015 | 55.57 | 55.71 | 55.28 | 55.67 | 278,906 | +0.06(+0.12%) |
Apr 21, 2015 | 55.86 | 55.86 | 55.37 | 55.60 | 350,149 | -0.12(-0.22%) |
Apr 20, 2015 | 55.59 | 55.97 | 55.58 | 55.73 | 202,957 | +0.34(+0.61%) |
Apr 17, 2015 | 55.55 | 55.60 | 55.08 | 55.39 | 256,878 | -0.36(-0.65%) |
Apr 16, 2015 | 55.66 | 55.96 | 55.55 | 55.75 | 391,393 | +0.09(+0.17%) |
Apr 15, 2015 | 55.60 | 55.84 | 55.55 | 55.65 | 1,152,685 | +0.24(+0.43%) |
Apr 14, 2015 | 55.14 | 55.51 | 54.99 | 55.42 | 1,385,256 | +0.31(+0.56%) |
Apr 13, 2015 | 55.30 | 55.46 | 55.09 | 55.11 | 263,951 | -0.37(-0.66%) |
Apr 10, 2015 | 55.02 | 55.47 | 55.01 | 55.47 | 648,267 | +0.75(+1.37%) |
Apr 09, 2015 | 54.40 | 54.82 | 54.20 | 54.73 | 1,103,872 | +0.31(+0.57%) |
Apr 08, 2015 | 54.59 | 54.67 | 54.26 | 54.42 | 1,007,178 | -0.13(-0.24%) |
Apr 07, 2015 | 54.63 | 54.78 | 54.52 | 54.55 | 527,012 | -0.10(-0.18%) |
Apr 06, 2015 | 54.10 | 54.85 | 54.09 | 54.65 | 388,654 | +0.51(+0.94%) |
Apr 02, 2015 | 53.81 | 54.14 | 54.14 | 54.14 | 436,896 | +0.21(+0.39%) |
Apr 01, 2015 | 53.95 | 54.02 | 53.64 | 53.93 | 1,425,514 | +0.05(+0.09%) |
Mar 31, 2015 | 54.17 | 54.20 | 53.85 | 53.88 | 280,801 | -0.45(-0.83%) |
Mar 30, 2015 | 53.99 | 54.45 | 53.94 | 54.33 | 334,545 | +0.65(+1.20%) |
Mar 27, 2015 | 53.61 | 53.75 | 53.50 | 53.68 | 394,017 | +0.11(+0.20%) |
Mar 26, 2015 | 53.76 | 53.89 | 53.50 | 53.58 | 681,568 | -0.21(-0.39%) |
Mar 25, 2015 | 54.24 | 54.39 | 53.79 | 53.79 | 1,052,150 | -0.19(-0.35%) |
Mar 24, 2015 | 54.44 | 54.54 | 53.97 | 53.97 | 4,222,054 | -0.51(-0.93%) |
Mar 23, 2015 | 54.39 | 54.71 | 54.36 | 54.48 | 604,389 | +0.16(+0.29%) |
Mar 20, 2015 | 54.02 | 54.49 | 54.02 | 54.32 | 288,895 | +0.44(+0.82%) |
Mar 19, 2015 | 54.05 | 54.15 | 53.83 | 53.88 | 268,242 | -0.41(-0.75%) |
Mar 18, 2015 | 53.38 | 54.50 | 53.19 | 54.29 | 1,765,899 | +0.81(+1.52%) |
Mar 17, 2015 | 53.45 | 53.61 | 53.31 | 53.48 | 2,077,237 | -0.24(-0.45%) |
Mar 16, 2015 | 53.19 | 53.75 | 53.13 | 53.72 | 733,201 | +0.65(+1.23%) |
Mar 13, 2015 | 53.23 | 53.23 | 52.66 | 53.06 | 554,906 | -0.33(-0.63%) |
Mar 12, 2015 | 53.11 | 53.44 | 53.06 | 53.40 | 288,277 | +0.50(+0.94%) |
Mar 11, 2015 | 53.30 | 53.31 | 52.87 | 52.90 | 4,316,375 | -0.28(-0.54%) |
Mar 10, 2015 | 53.52 | 53.58 | 53.16 | 53.18 | 3,015,900 | -0.63(-1.18%) |
Mar 09, 2015 | 53.79 | 53.98 | 53.74 | 53.82 | 393,166 | +0.11(+0.20%) |
Mar 06, 2015 | 54.37 | 54.39 | 53.56 | 53.71 | 327,775 | -0.98(-1.80%) |
Mar 05, 2015 | 54.75 | 54.89 | 54.60 | 54.69 | 1,005,445 | -0.09(-0.16%) |
Mar 04, 2015 | 55.05 | 55.12 | 54.67 | 54.78 | 1,256,739 | -0.34(-0.62%) |
Mar 03, 2015 | 55.11 | 55.18 | 55.01 | 55.12 | 951,537 | -0.15(-0.26%) |
Mar 02, 2015 | 55.26 | 55.29 | 55.09 | 55.27 | 338,360 | +0.01(+0.02%) |
Feb 27, 2015 | 55.37 | 55.48 | 55.23 | 55.26 | 665,046 | -0.09(-0.17%) |
Feb 26, 2015 | 55.38 | 55.44 | 55.20 | 55.35 | 332,255 | -0.14(-0.26%) |
Feb 25, 2015 | 55.37 | 55.55 | 55.28 | 55.49 | 1,270,324 | +0.12(+0.22%) |
Feb 24, 2015 | 55.14 | 55.43 | 55.05 | 55.37 | 303,030 | +0.23(+0.41%) |
Feb 23, 2015 | 55.10 | 55.17 | 55.01 | 55.14 | 277,746 | -0.12(-0.22%) |
Feb 20, 2015 | 55.03 | 55.28 | 54.79 | 55.26 | 334,250 | +0.11(+0.19%) |
Feb 19, 2015 | 55.23 | 55.36 | 55.06 | 55.16 | 861,099 | -0.36(-0.65%) |
Feb 18, 2015 | 55.48 | 55.55 | 55.28 | 55.52 | 310,456 | -0.04(-0.08%) |
Feb 17, 2015 | 55.49 | 55.62 | 55.36 | 55.56 | 1,071,611 | -0.09(-0.15%) |
Feb 13, 2015 | 55.70 | 55.65 | 55.65 | 55.65 | 346,782 | +0.01(+0.01%) |
Feb 12, 2015 | 55.30 | 55.65 | 55.30 | 55.64 | 382,038 | +0.55(+0.99%) |
Feb 11, 2015 | 55.12 | 55.22 | 54.82 | 55.09 | 495,606 | -0.14(-0.26%) |
Feb 10, 2015 | 55.08 | 55.29 | 54.81 | 55.23 | 298,026 | +0.48(+0.87%) |
Feb 09, 2015 | 54.69 | 55.08 | 54.60 | 54.76 | 250,442 | -0.16(-0.28%) |
Feb 06, 2015 | 55.18 | 55.31 | 54.79 | 54.91 | 338,416 | -0.21(-0.37%) |
Feb 05, 2015 | 54.92 | 55.15 | 54.86 | 55.12 | 2,331,859 | +0.48(+0.89%) |
Feb 04, 2015 | 54.86 | 54.98 | 54.51 | 54.64 | 790,963 | -0.41(-0.74%) |
Feb 03, 2015 | 54.48 | 55.06 | 54.48 | 55.04 | 494,957 | +0.75(+1.39%) |
Feb 02, 2015 | 53.61 | 54.29 | 53.28 | 54.29 | 424,129 | +0.85(+1.60%) |
Jan 30, 2015 | 53.65 | 54.13 | 53.38 | 53.43 | 645,727 | -0.67(-1.24%) |
Jan 29, 2015 | 53.91 | 54.18 | 53.31 | 54.10 | 539,162 | +0.36(+0.68%) |
Jan 28, 2015 | 54.88 | 55.03 | 53.65 | 53.74 | 538,357 | -0.95(-1.73%) |
Jan 27, 2015 | 54.89 | 54.95 | 54.61 | 54.69 | 2,465,061 | -0.52(-0.94%) |
Jan 26, 2015 | 55.06 | 55.23 | 54.67 | 55.21 | 327,380 | +0.16(+0.30%) |
Jan 23, 2015 | 55.50 | 55.54 | 55.02 | 55.04 | 699,937 | -0.52(-0.94%) |
Jan 22, 2015 | 55.48 | 55.59 | 54.91 | 55.56 | 731,768 | +0.28(+0.50%) |
Jan 21, 2015 | 55.02 | 55.34 | 54.74 | 55.28 | 486,150 | +0.27(+0.49%) |
Jan 20, 2015 | 54.86 | 55.06 | 54.56 | 55.01 | 532,276 | +0.29(+0.53%) |
Jan 16, 2015 | 53.94 | 54.77 | 53.94 | 54.72 | 394,310 | +0.68(+1.26%) |
Jan 15, 2015 | 54.42 | 54.51 | 53.95 | 54.04 | 928,312 | -0.15(-0.28%) |
Jan 14, 2015 | 53.65 | 54.23 | 53.56 | 54.19 | 744,250 | +0.01(+0.01%) |
Jan 13, 2015 | 54.61 | 54.95 | 53.86 | 54.18 | 499,469 | -0.15(-0.28%) |
Jan 12, 2015 | 54.56 | 54.64 | 54.17 | 54.33 | 415,418 | -0.26(-0.47%) |
Jan 09, 2015 | 54.94 | 54.97 | 54.40 | 54.59 | 554,766 | -0.33(-0.60%) |
Jan 08, 2015 | 54.52 | 54.98 | 54.44 | 54.91 | 457,474 | +0.83(+1.53%) |
Jan 07, 2015 | 54.06 | 54.23 | 53.80 | 54.09 | 1,663,856 | +0.43(+0.80%) |
Jan 06, 2015 | 53.71 | 54.29 | 53.47 | 53.66 | 913,721 | -0.11(-0.21%) |
Jan 05, 2015 | 54.42 | 54.42 | 53.70 | 53.77 | 943,335 | -0.77(-1.41%) |
Jan 02, 2015 | 54.61 | 54.72 | 54.31 | 54.54 | 357,596 | +0.07(+0.13%) |
Dec 31, 2014 | 55.05 | 54.47 | 54.47 | 54.47 | 432,213 | -0.63(-1.15%) |
Dec 30, 2014 | 55.37 | 55.37 | 55.06 | 55.11 | 504,228 | -0.32(-0.58%) |
Dec 29, 2014 | 55.27 | 55.59 | 55.27 | 55.43 | 274,442 | -0.04(-0.08%) |
Dec 26, 2014 | 55.38 | 55.61 | 55.38 | 55.47 | 211,319 | +0.15(+0.27%) |
Dec 24, 2014 | 55.35 | 55.32 | 55.32 | 55.32 | 283,833 | +0.00(+0.01%) |
Dec 23, 2014 | 55.17 | 55.41 | 55.15 | 55.32 | 688,061 | +0.23(+0.42%) |
Dec 22, 2014 | 54.96 | 55.08 | 54.74 | 55.08 | 430,894 | +0.18(+0.33%) |
Dec 19, 2014 | 55.00 | 55.11 | 54.69 | 54.90 | 667,275 | +0.02(+0.04%) |
Dec 18, 2014 | 54.25 | 54.90 | 54.08 | 54.88 | 549,235 | +1.23(+2.30%) |
Dec 17, 2014 | 52.97 | 53.77 | 52.75 | 53.64 | 2,208,396 | +0.98(+1.86%) |
Dec 16, 2014 | 52.50 | 53.71 | 52.50 | 52.66 | 724,903 | -0.08(-0.16%) |
Dec 15, 2014 | 53.33 | 53.47 | 52.62 | 52.75 | 660,689 | -0.42(-0.80%) |
Dec 12, 2014 | 53.62 | 53.89 | 53.15 | 53.17 | 406,283 | -0.79(-1.46%) |
Dec 11, 2014 | 53.80 | 54.51 | 53.80 | 53.96 | 449,001 | +0.21(+0.40%) |
Dec 10, 2014 | 54.27 | 54.41 | 53.69 | 53.75 | 435,508 | -0.67(-1.22%) |
Dec 09, 2014 | 54.26 | 54.44 | 54.00 | 54.41 | 726,175 | -0.43(-0.78%) |
Dec 08, 2014 | 54.99 | 55.09 | 54.71 | 54.84 | 550,957 | -0.27(-0.49%) |
Dec 05, 2014 | 55.15 | 55.15 | 54.99 | 55.11 | 359,443 | -0.04(-0.08%) |
Dec 04, 2014 | 55.26 | 55.28 | 54.90 | 55.15 | 445,630 | -0.10(-0.19%) |
Dec 03, 2014 | 55.30 | 55.30 | 55.09 | 55.26 | 536,671 | -0.03(-0.06%) |
Dec 02, 2014 | 55.04 | 55.36 | 55.03 | 55.29 | 313,436 | +0.21(+0.38%) |
Dec 01, 2014 | 54.96 | 55.24 | 54.95 | 55.08 | 413,108 | -0.05(-0.09%) |
Nov 28, 2014 | 55.01 | 55.32 | 54.01 | 55.13 | 330,653 | +0.08(+0.14%) |
Nov 26, 2014 | 54.82 | 55.05 | 55.05 | 55.05 | 2,022,402 | +0.29(+0.53%) |
Nov 25, 2014 | 54.84 | 54.84 | 54.58 | 54.76 | 358,650 | -0.02(-0.04%) |
Nov 24, 2014 | 55.12 | 55.12 | 54.72 | 54.78 | 460,344 | -0.23(-0.41%) |
Nov 21, 2014 | 55.10 | 55.27 | 54.77 | 55.01 | 737,026 | +0.18(+0.32%) |
Nov 20, 2014 | 54.65 | 54.84 | 54.58 | 54.83 | 264,156 | +0.04(+0.08%) |
Nov 19, 2014 | 54.81 | 54.82 | 54.61 | 54.79 | 461,639 | -0.08(-0.15%) |
Nov 18, 2014 | 54.74 | 55.00 | 54.66 | 54.87 | 325,198 | +0.16(+0.30%) |
Nov 17, 2014 | 54.47 | 54.74 | 54.40 | 54.71 | 378,899 | +0.18(+0.32%) |
Nov 14, 2014 | 54.53 | 54.64 | 54.42 | 54.53 | 203,772 | -0.01(-0.01%) |
Nov 13, 2014 | 54.63 | 54.86 | 54.42 | 54.54 | 268,422 | -0.04(-0.06%) |
Nov 12, 2014 | 54.51 | 54.67 | 54.41 | 54.57 | 665,584 | -0.09(-0.17%) |
Nov 11, 2014 | 54.77 | 54.77 | 54.59 | 54.67 | 654,957 | -0.02(-0.04%) |
Nov 10, 2014 | 54.65 | 54.75 | 54.36 | 54.69 | 462,299 | +0.11(+0.19%) |
Nov 07, 2014 | 54.53 | 54.60 | 54.33 | 54.58 | 523,843 | +0.16(+0.30%) |
Nov 06, 2014 | 54.55 | 54.65 | 54.20 | 54.42 | 537,027 | -0.17(-0.31%) |
Nov 05, 2014 | 54.62 | 54.62 | 54.26 | 54.59 | 594,478 | +0.37(+0.69%) |
Nov 04, 2014 | 54.12 | 54.34 | 53.97 | 54.21 | 851,332 | +0.07(+0.13%) |
Nov 03, 2014 | 54.18 | 54.25 | 54.00 | 54.14 | 739,533 | +0.07(+0.13%) |
Oct 31, 2014 | 54.17 | 54.17 | 53.74 | 54.07 | 296,266 | +0.49(+0.91%) |
Oct 30, 2014 | 53.09 | 53.68 | 53.03 | 53.59 | 2,156,114 | +0.32(+0.60%) |
Oct 29, 2014 | 53.24 | 53.47 | 52.93 | 53.27 | 577,057 | +0.11(+0.20%) |
Oct 28, 2014 | 53.09 | 53.17 | 52.78 | 53.16 | 653,894 | +0.33(+0.63%) |
Oct 27, 2014 | 52.61 | 52.82 | 52.82 | 52.83 | 310,348 | +0.01(+0.01%) |
Oct 24, 2014 | 52.39 | 52.85 | 52.39 | 52.82 | 440,813 | +0.50(+0.96%) |
Oct 23, 2014 | 52.59 | 52.60 | 52.26 | 52.32 | 711,753 | +0.14(+0.27%) |
Oct 22, 2014 | 52.36 | 52.58 | 52.17 | 52.18 | 1,291,227 | -0.05(-0.09%) |
Oct 21, 2014 | 51.87 | 52.27 | 51.65 | 52.23 | 648,423 | +0.59(+1.14%) |
Oct 20, 2014 | 51.21 | 51.67 | 51.20 | 51.64 | 479,940 | +0.40(+0.78%) |
Oct 17, 2014 | 51.16 | 51.36 | 50.88 | 51.24 | 933,571 | +0.54(+1.07%) |
Oct 16, 2014 | 50.48 | 50.97 | 50.16 | 50.70 | 846,812 | -0.24(-0.47%) |
Oct 15, 2014 | 50.74 | 51.08 | 49.90 | 50.94 | 2,243,522 | -0.35(-0.69%) |
Oct 14, 2014 | 51.63 | 51.84 | 51.12 | 51.29 | 748,036 | -0.15(-0.29%) |
Oct 13, 2014 | 52.10 | 52.30 | 51.41 | 51.44 | 722,487 | -0.73(-1.39%) |
Oct 10, 2014 | 52.34 | 52.78 | 52.17 | 52.17 | 497,273 | -0.25(-0.47%) |
Oct 09, 2014 | 53.25 | 53.33 | 52.39 | 52.42 | 790,722 | -0.91(-1.71%) |
Oct 08, 2014 | 52.52 | 53.35 | 52.36 | 53.33 | 660,179 | +0.85(+1.63%) |
Oct 07, 2014 | 52.86 | 52.96 | 52.46 | 52.47 | 456,172 | -0.57(-1.08%) |
Oct 06, 2014 | 53.27 | 53.27 | 52.81 | 53.04 | 369,640 | +0.04(+0.07%) |
Oct 03, 2014 | 52.88 | 53.07 | 52.68 | 53.01 | 618,294 | +0.46(+0.87%) |
Oct 02, 2014 | 52.55 | 52.68 | 52.25 | 52.55 | 1,023,856 | -0.06(-0.11%) |
Oct 01, 2014 | 53.02 | 53.02 | 52.53 | 52.61 | 387,698 | -0.49(-0.92%) |
Sep 30, 2014 | 53.20 | 53.34 | 52.97 | 53.09 | 264,141 | -0.04(-0.07%) |
Sep 29, 2014 | 52.84 | 53.18 | 52.69 | 53.13 | 483,189 | +0.01(+0.01%) |
Sep 26, 2014 | 52.98 | 53.23 | 52.74 | 53.12 | 569,383 | +0.18(+0.35%) |
Sep 25, 2014 | 53.42 | 53.44 | 52.90 | 52.94 | 429,508 | -0.59(-1.11%) |
Sep 24, 2014 | 53.23 | 53.58 | 53.16 | 53.53 | 404,500 | +0.33(+0.62%) |
Sep 23, 2014 | 53.50 | 53.52 | 53.20 | 53.20 | 812,078 | -0.38(-0.71%) |
Sep 22, 2014 | 53.64 | 53.69 | 53.50 | 53.58 | 373,069 | -0.19(-0.35%) |
Sep 19, 2014 | 53.73 | 53.86 | 53.71 | 53.77 | 351,945 | +0.19(+0.35%) |
Sep 18, 2014 | 53.58 | 53.60 | 53.43 | 53.58 | 2,389,654 | +0.13(+0.24%) |
Sep 17, 2014 | 53.50 | 53.69 | 53.31 | 53.45 | 1,356,112 | +0.04(+0.07%) |
Sep 16, 2014 | 53.08 | 53.52 | 52.95 | 53.42 | 411,600 | +0.42(+0.79%) |
Sep 15, 2014 | 52.79 | 53.11 | 52.76 | 53.00 | 464,015 | +0.25(+0.48%) |
Sep 12, 2014 | 53.15 | 53.15 | 52.61 | 52.75 | 2,303,992 | -0.43(-0.82%) |
Sep 11, 2014 | 52.87 | 53.18 | 52.85 | 53.18 | 254,025 | +0.12(+0.22%) |
Sep 10, 2014 | 52.91 | 53.09 | 52.75 | 53.06 | 270,819 | +0.14(+0.26%) |
Sep 09, 2014 | 53.20 | 53.21 | 52.82 | 52.92 | 376,821 | -0.36(-0.68%) |
Sep 08, 2014 | 53.49 | 53.49 | 53.17 | 53.29 | 269,788 | -0.27(-0.51%) |
Sep 05, 2014 | 53.25 | 53.56 | 53.18 | 53.56 | 321,399 | +0.31(+0.58%) |
Sep 04, 2014 | 53.31 | 53.45 | 53.12 | 53.25 | 675,792 | -0.04(-0.08%) |
Sep 03, 2014 | 53.33 | 53.40 | 53.21 | 53.29 | 312,907 | +0.17(+0.33%) |
Sep 02, 2014 | 53.33 | 53.34 | 52.95 | 53.12 | 349,049 | -0.23(-0.43%) |
Aug 29, 2014 | 53.22 | 53.35 | 53.35 | 53.35 | 695,023 | +0.19(+0.36%) |
Aug 28, 2014 | 53.04 | 53.17 | 53.02 | 53.16 | 232,782 | -0.01(-0.03%) |
Aug 27, 2014 | 53.13 | 53.17 | 53.03 | 53.17 | 255,448 | +0.15(+0.28%) |
Aug 26, 2014 | 53.05 | 53.17 | 53.00 | 53.03 | 659,691 | +0.00(+0.00%) |
Aug 25, 2014 | 53.04 | 53.16 | 52.97 | 53.03 | 312,230 | +0.22(+0.41%) |
Aug 22, 2014 | 52.96 | 52.96 | 52.76 | 52.81 | 232,401 | -0.14(-0.26%) |
Aug 21, 2014 | 52.82 | 53.02 | 52.81 | 52.95 | 282,452 | +0.20(+0.37%) |
Aug 20, 2014 | 52.70 | 52.79 | 52.53 | 52.75 | 395,777 | +0.04(+0.08%) |
Aug 19, 2014 | 52.54 | 52.72 | 52.42 | 52.71 | 438,082 | +0.26(+0.49%) |
Aug 18, 2014 | 52.50 | 52.50 | 52.38 | 52.45 | 532,281 | +0.20(+0.39%) |
Aug 15, 2014 | 52.46 | 52.48 | 51.93 | 52.25 | 361,650 | +0.00(+0.00%) |
Aug 14, 2014 | 52.10 | 52.26 | 52.03 | 52.25 | 1,119,246 | +0.25(+0.48%) |
Aug 13, 2014 | 51.86 | 52.05 | 51.77 | 52.00 | 343,403 | +0.27(+0.51%) |
Aug 12, 2014 | 51.68 | 51.77 | 51.57 | 51.73 | 296,369 | +0.00(+0.00%) |
Aug 11, 2014 | 51.80 | 51.96 | 51.70 | 51.73 | 226,737 | +0.08(+0.16%) |
Aug 08, 2014 | 51.11 | 51.56 | 51.09 | 51.65 | 195,253 | +0.61(+1.19%) |
Aug 07, 2014 | 51.47 | 51.51 | 50.93 | 51.04 | 274,805 | -0.30(-0.59%) |
Aug 06, 2014 | 51.00 | 51.44 | 50.98 | 51.34 | 510,883 | +0.20(+0.38%) |
Aug 05, 2014 | 51.62 | 51.62 | 51.02 | 51.14 | 592,767 | -0.60(-1.16%) |
Aug 04, 2014 | 51.61 | 51.79 | 51.29 | 51.75 | 425,474 | +0.17(+0.33%) |
Aug 01, 2014 | 51.43 | 51.84 | 51.43 | 51.58 | 431,516 | -0.04(-0.07%) |
Jul 31, 2014 | 52.28 | 52.35 | 51.61 | 51.61 | 388,155 | -0.94(-1.78%) |
Jul 30, 2014 | 53.01 | 53.01 | 52.45 | 52.55 | 2,002,612 | -0.34(-0.65%) |
Jul 29, 2014 | 53.33 | 53.35 | 52.87 | 52.89 | 669,340 | +0.06(+0.11%) |
Jul 28, 2014 | 52.82 | 52.90 | 52.63 | 52.84 | 497,473 | +0.03(+0.05%) |
Jul 25, 2014 | 52.93 | 53.01 | 52.73 | 52.81 | 214,464 | -0.22(-0.42%) |
Jul 24, 2014 | 52.99 | 53.10 | 52.94 | 53.03 | 908,720 | +0.05(+0.09%) |
Jul 23, 2014 | 53.10 | 53.10 | 52.91 | 52.98 | 657,060 | -0.08(-0.15%) |
Jul 22, 2014 | 52.99 | 53.13 | 52.95 | 53.06 | 220,760 | +0.13(+0.25%) |
Jul 21, 2014 | 52.85 | 52.98 | 52.80 | 52.93 | 252,340 | -0.15(-0.29%) |
Jul 18, 2014 | 52.79 | 53.13 | 52.72 | 53.08 | 558,186 | +0.45(+0.85%) |
Jul 17, 2014 | 53.01 | 53.20 | 52.63 | 52.63 | 312,563 | -0.55(-1.03%) |
Jul 16, 2014 | 53.01 | 53.19 | 52.98 | 53.18 | 1,268,439 | +0.41(+0.77%) |
Jul 15, 2014 | 52.96 | 53.05 | 52.66 | 52.77 | 522,959 | -0.22(-0.42%) |
Jul 14, 2014 | 53.06 | 53.09 | 52.96 | 53.00 | 223,499 | +0.10(+0.19%) |
Jul 11, 2014 | 52.93 | 53.03 | 52.77 | 52.90 | 300,895 | -0.12(-0.22%) |
Jul 10, 2014 | 52.84 | 53.04 | 52.72 | 53.02 | 412,704 | -0.03(-0.07%) |
Jul 09, 2014 | 53.03 | 53.13 | 52.92 | 53.05 | 281,266 | +0.12(+0.22%) |
Jul 08, 2014 | 53.01 | 53.03 | 52.89 | 52.94 | 1,041,805 | -0.07(-0.13%) |
Jul 07, 2014 | 52.98 | 53.15 | 52.95 | 53.01 | 419,810 | -0.05(-0.09%) |
Jul 03, 2014 | 53.05 | 53.05 | 53.05 | 53.05 | 90,878 | +0.17(+0.32%) |
Jul 02, 2014 | 52.99 | 52.99 | 52.82 | 52.89 | 426,472 | -0.06(-0.12%) |
Jul 01, 2014 | 52.89 | 53.06 | 52.76 | 52.95 | 705,276 | +0.19(+0.36%) |
Jun 30, 2014 | 52.79 | 52.88 | 52.68 | 52.76 | 358,746 | -0.03(-0.05%) |
Jun 27, 2014 | 52.74 | 52.79 | 52.52 | 52.79 | 401,752 | +0.00(+0.00%) |
Jun 26, 2014 | 52.82 | 52.82 | 52.48 | 52.79 | 386,392 | -0.12(-0.22%) |
Jun 25, 2014 | 52.64 | 52.93 | 52.63 | 52.91 | 317,713 | +0.17(+0.33%) |
Jun 24, 2014 | 52.93 | 53.02 | 52.73 | 52.73 | 444,242 | -0.26(-0.48%) |
Jun 23, 2014 | 53.12 | 53.14 | 52.88 | 52.99 | 614,659 | -0.12(-0.22%) |
Jun 20, 2014 | 53.14 | 53.17 | 53.02 | 53.11 | 284,136 | +0.12(+0.24%) |
Jun 19, 2014 | 52.66 | 52.98 | 52.66 | 52.98 | 312,712 | +0.34(+0.65%) |
Jun 18, 2014 | 52.20 | 52.65 | 52.12 | 52.64 | 479,405 | +0.50(+0.96%) |
Jun 17, 2014 | 52.16 | 52.17 | 52.00 | 52.14 | 717,689 | -0.02(-0.04%) |
Jun 16, 2014 | 51.86 | 52.25 | 51.84 | 52.16 | 283,477 | +0.30(+0.58%) |
Jun 13, 2014 | 51.72 | 51.91 | 51.64 | 51.86 | 412,991 | +0.35(+0.67%) |
Jun 12, 2014 | 51.52 | 51.59 | 51.42 | 51.52 | 379,817 | -0.09(-0.17%) |
Jun 11, 2014 | 51.72 | 51.77 | 51.56 | 51.61 | 781,140 | -0.19(-0.36%) |
Jun 10, 2014 | 51.54 | 51.81 | 51.54 | 51.79 | 1,345,968 | +0.13(+0.26%) |
Jun 06, 2014 | 51.74 | 51.78 | 51.61 | 51.66 | 255,151 | +0.01(+0.01%) |
Jun 05, 2014 | 51.52 | 51.67 | 51.35 | 51.66 | 376,748 | +0.21(+0.41%) |
Jun 04, 2014 | 51.37 | 51.46 | 51.29 | 51.45 | 239,808 | +0.03(+0.05%) |
Jun 03, 2014 | 51.40 | 51.47 | 51.33 | 51.42 | 318,589 | -0.03(-0.07%) |
Jun 02, 2014 | 51.61 | 51.61 | 51.39 | 51.45 | 1,393,224 | -0.08(-0.15%) |
May 30, 2014 | 51.33 | 51.56 | 51.25 | 51.53 | 1,492,465 | +0.24(+0.46%) |
May 29, 2014 | 51.20 | 51.29 | 51.07 | 51.29 | 926,492 | +0.22(+0.42%) |
May 28, 2014 | 51.11 | 51.18 | 51.03 | 51.08 | 594,900 | +0.06(+0.11%) |
May 27, 2014 | 51.09 | 51.09 | 50.96 | 51.02 | 779,394 | +0.10(+0.19%) |
May 23, 2014 | 50.98 | 50.93 | 50.93 | 50.93 | 501,158 | -0.03(-0.05%) |
May 22, 2014 | 50.80 | 51.01 | 50.80 | 50.95 | 148,985 | +0.12(+0.23%) |
May 21, 2014 | 50.66 | 50.86 | 50.61 | 50.84 | 240,741 | +0.31(+0.60%) |
May 20, 2014 | 50.79 | 50.79 | 50.44 | 50.53 | 247,359 | -0.24(-0.46%) |
May 19, 2014 | 50.78 | 50.82 | 50.65 | 50.77 | 367,841 | -0.17(-0.33%) |
May 16, 2014 | 50.88 | 50.93 | 50.73 | 50.93 | 286,885 | +0.15(+0.29%) |
May 15, 2014 | 51.02 | 51.08 | 50.73 | 50.79 | 320,186 | -0.31(-0.61%) |
May 14, 2014 | 50.98 | 51.23 | 50.98 | 51.10 | 490,465 | +0.03(+0.05%) |
May 13, 2014 | 51.07 | 51.11 | 50.97 | 51.07 | 282,938 | +0.07(+0.14%) |
May 12, 2014 | 51.17 | 51.24 | 50.88 | 51.00 | 449,426 | +0.05(+0.10%) |
May 09, 2014 | 51.03 | 51.11 | 50.85 | 50.95 | 347,106 | -0.05(-0.10%) |
May 08, 2014 | 50.95 | 51.22 | 50.91 | 51.00 | 704,896 | -0.03(-0.07%) |
May 07, 2014 | 50.77 | 51.06 | 50.72 | 51.04 | 335,107 | +0.40(+0.80%) |
May 06, 2014 | 50.89 | 50.89 | 50.63 | 50.63 | 375,788 | -0.33(-0.65%) |
May 05, 2014 | 50.72 | 50.98 | 50.66 | 50.97 | 180,710 | +0.06(+0.12%) |
May 02, 2014 | 51.18 | 51.18 | 50.85 | 50.91 | 216,599 | -0.26(-0.52%) |