Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.22 | 52.26 | 50.53 | 50.97 | 1,371,899 | -0.59(-1.14%) |
Apr 29, 2015 | 50.17 | 51.95 | 49.98 | 51.56 | 2,007,533 | +1.23(+2.44%) |
Apr 28, 2015 | 49.55 | 50.44 | 49.55 | 50.33 | 563,958 | +0.69(+1.39%) |
Apr 27, 2015 | 49.99 | 50.19 | 49.54 | 49.64 | 577,548 | -0.19(-0.38%) |
Apr 24, 2015 | 50.08 | 50.33 | 49.74 | 49.83 | 696,365 | -0.34(-0.68%) |
Apr 23, 2015 | 50.24 | 50.49 | 49.99 | 50.17 | 348,938 | -0.09(-0.18%) |
Apr 22, 2015 | 50.04 | 50.47 | 49.76 | 50.27 | 498,605 | +0.21(+0.41%) |
Apr 21, 2015 | 50.87 | 51.01 | 50.01 | 50.06 | 623,032 | -0.74(-1.45%) |
Apr 20, 2015 | 50.59 | 51.12 | 50.31 | 50.80 | 435,249 | +0.27(+0.54%) |
Apr 17, 2015 | 50.86 | 50.94 | 50.27 | 50.52 | 539,791 | -0.69(-1.34%) |
Apr 16, 2015 | 50.92 | 51.42 | 50.69 | 51.21 | 315,301 | +0.21(+0.41%) |
Apr 15, 2015 | 51.10 | 51.29 | 50.65 | 51.00 | 358,585 | -0.07(-0.13%) |
Apr 14, 2015 | 51.24 | 51.52 | 50.70 | 51.07 | 539,204 | -0.51(-1.00%) |
Apr 13, 2015 | 51.14 | 51.73 | 51.10 | 51.58 | 449,785 | +0.34(+0.66%) |
Apr 10, 2015 | 51.50 | 51.58 | 50.94 | 51.24 | 280,877 | -0.01(-0.02%) |
Apr 09, 2015 | 51.18 | 51.53 | 50.99 | 51.25 | 367,006 | +0.08(+0.16%) |
Apr 08, 2015 | 50.81 | 51.27 | 50.62 | 51.17 | 447,886 | +0.46(+0.90%) |
Apr 07, 2015 | 50.90 | 51.13 | 50.68 | 50.71 | 367,132 | -0.15(-0.29%) |
Apr 06, 2015 | 50.51 | 51.09 | 50.44 | 50.86 | 469,197 | -0.07(-0.13%) |
Apr 02, 2015 | 50.66 | 50.93 | 50.93 | 50.93 | 555,869 | +0.21(+0.41%) |
Apr 01, 2015 | 50.65 | 51.25 | 50.37 | 50.72 | 755,533 | -0.21(-0.41%) |
Mar 31, 2015 | 50.98 | 51.22 | 50.61 | 50.93 | 418,905 | -0.17(-0.32%) |
Mar 30, 2015 | 50.76 | 51.44 | 50.76 | 51.10 | 364,696 | +0.56(+1.12%) |
Mar 27, 2015 | 50.82 | 50.86 | 50.25 | 50.53 | 334,409 | -0.32(-0.62%) |
Mar 26, 2015 | 50.19 | 50.95 | 49.95 | 50.85 | 1,074,222 | +0.27(+0.54%) |
Mar 25, 2015 | 51.45 | 51.75 | 50.54 | 50.57 | 528,042 | -0.94(-1.82%) |
Mar 24, 2015 | 51.48 | 51.83 | 51.36 | 51.51 | 432,113 | -0.07(-0.14%) |
Mar 23, 2015 | 51.58 | 52.20 | 51.53 | 51.58 | 785,692 | +0.01(+0.02%) |
Mar 20, 2015 | 50.85 | 51.76 | 50.85 | 51.58 | 1,324,170 | +0.73(+1.44%) |
Mar 19, 2015 | 51.44 | 51.58 | 50.59 | 50.85 | 735,841 | -0.59(-1.14%) |
Mar 18, 2015 | 51.21 | 51.85 | 50.86 | 51.44 | 759,191 | +0.14(+0.27%) |
Mar 17, 2015 | 50.95 | 51.45 | 50.75 | 51.29 | 405,699 | +0.07(+0.13%) |
Mar 16, 2015 | 50.88 | 51.31 | 50.83 | 51.23 | 470,919 | +0.46(+0.90%) |
Mar 13, 2015 | 51.21 | 51.38 | 50.50 | 50.77 | 476,297 | -0.54(-1.05%) |
Mar 12, 2015 | 50.45 | 51.39 | 50.32 | 51.31 | 518,682 | +1.30(+2.60%) |
Mar 11, 2015 | 50.49 | 50.65 | 49.75 | 50.01 | 922,417 | -0.47(-0.94%) |
Mar 10, 2015 | 51.32 | 51.35 | 50.45 | 50.48 | 502,804 | -1.10(-2.14%) |
Mar 09, 2015 | 51.08 | 51.86 | 50.85 | 51.58 | 832,794 | +0.51(+0.99%) |
Mar 06, 2015 | 51.06 | 51.74 | 50.83 | 51.08 | 751,964 | -0.04(-0.08%) |
Mar 05, 2015 | 50.23 | 51.21 | 49.96 | 51.12 | 866,595 | +0.90(+1.80%) |
Mar 04, 2015 | 50.56 | 50.90 | 50.12 | 50.22 | 776,270 | -0.68(-1.34%) |
Mar 03, 2015 | 50.91 | 51.42 | 50.43 | 50.90 | 793,777 | -0.27(-0.52%) |
Mar 02, 2015 | 50.81 | 51.19 | 50.28 | 51.16 | 591,545 | +0.35(+0.69%) |
Feb 27, 2015 | 50.66 | 51.14 | 50.51 | 50.81 | 699,864 | +0.17(+0.34%) |
Feb 26, 2015 | 50.64 | 51.07 | 50.50 | 50.64 | 818,343 | -0.17(-0.34%) |
Feb 25, 2015 | 50.32 | 51.02 | 50.32 | 50.81 | 866,090 | +0.43(+0.86%) |
Feb 24, 2015 | 49.66 | 50.46 | 49.62 | 50.38 | 953,216 | +0.44(+0.88%) |
Feb 23, 2015 | 50.28 | 50.37 | 49.77 | 49.94 | 558,473 | -0.37(-0.74%) |
Feb 20, 2015 | 50.25 | 50.42 | 49.61 | 50.32 | 1,496,644 | -0.13(-0.26%) |
Feb 19, 2015 | 49.98 | 50.62 | 49.78 | 50.45 | 1,579,455 | +0.44(+0.88%) |
Feb 18, 2015 | 49.92 | 50.45 | 49.64 | 50.01 | 1,490,217 | -0.25(-0.49%) |
Feb 17, 2015 | 50.77 | 51.09 | 50.11 | 50.26 | 1,634,402 | -0.47(-0.93%) |
Feb 13, 2015 | 51.59 | 50.73 | 50.73 | 50.73 | 2,975,169 | -4.11(-7.50%) |
Feb 12, 2015 | 54.90 | 55.29 | 54.40 | 54.84 | 907,575 | +0.10(+0.18%) |
Feb 11, 2015 | 54.44 | 54.93 | 54.44 | 54.74 | 346,902 | +0.21(+0.38%) |
Feb 10, 2015 | 54.76 | 54.82 | 54.26 | 54.53 | 421,179 | +0.17(+0.32%) |
Feb 09, 2015 | 54.45 | 54.82 | 54.23 | 54.36 | 419,408 | -0.42(-0.77%) |
Feb 06, 2015 | 54.95 | 55.47 | 54.62 | 54.78 | 431,417 | +0.06(+0.11%) |
Feb 05, 2015 | 54.14 | 54.76 | 54.08 | 54.72 | 320,066 | +0.59(+1.10%) |
Feb 04, 2015 | 54.10 | 54.60 | 53.99 | 54.13 | 451,490 | -0.08(-0.15%) |
Feb 03, 2015 | 53.45 | 54.26 | 53.34 | 54.21 | 483,589 | +0.89(+1.67%) |
Feb 02, 2015 | 52.49 | 53.38 | 52.24 | 53.32 | 445,692 | +0.88(+1.68%) |
Jan 30, 2015 | 52.63 | 53.29 | 52.32 | 52.44 | 845,437 | -0.77(-1.44%) |
Jan 29, 2015 | 52.91 | 53.34 | 52.49 | 53.20 | 452,863 | +0.50(+0.96%) |
Jan 28, 2015 | 54.15 | 54.23 | 52.67 | 52.70 | 658,907 | -1.07(-1.98%) |
Jan 27, 2015 | 53.40 | 53.98 | 53.39 | 53.77 | 550,750 | -0.21(-0.38%) |
Jan 26, 2015 | 53.77 | 54.16 | 53.53 | 53.97 | 499,897 | +0.07(+0.14%) |
Jan 23, 2015 | 54.33 | 54.59 | 53.88 | 53.90 | 507,582 | -0.56(-1.03%) |
Jan 22, 2015 | 54.00 | 54.57 | 53.46 | 54.46 | 533,481 | +0.83(+1.54%) |
Jan 21, 2015 | 53.01 | 53.69 | 52.66 | 53.63 | 842,928 | +0.42(+0.79%) |
Jan 20, 2015 | 53.82 | 54.08 | 52.97 | 53.21 | 499,616 | -0.60(-1.12%) |
Jan 16, 2015 | 53.38 | 53.91 | 53.25 | 53.81 | 738,012 | +0.43(+0.80%) |
Jan 15, 2015 | 54.00 | 54.17 | 53.06 | 53.39 | 880,282 | -0.71(-1.31%) |
Jan 14, 2015 | 53.73 | 54.11 | 53.34 | 54.10 | 611,960 | -0.41(-0.76%) |
Jan 13, 2015 | 54.85 | 55.76 | 54.09 | 54.51 | 673,893 | +0.00(+0.00%) |
Jan 12, 2015 | 54.89 | 55.06 | 54.23 | 54.51 | 591,736 | -0.26(-0.48%) |
Jan 09, 2015 | 55.16 | 55.20 | 54.43 | 54.77 | 729,399 | -0.19(-0.35%) |
Jan 08, 2015 | 54.66 | 55.19 | 54.57 | 54.96 | 920,184 | +0.81(+1.49%) |
Jan 07, 2015 | 54.24 | 54.62 | 53.83 | 54.15 | 698,438 | +0.21(+0.40%) |
Jan 06, 2015 | 54.68 | 55.19 | 53.80 | 53.94 | 830,880 | -0.76(-1.39%) |
Jan 05, 2015 | 55.85 | 55.94 | 54.48 | 54.70 | 793,386 | -1.26(-2.24%) |
Jan 02, 2015 | 56.57 | 56.82 | 55.71 | 55.95 | 547,991 | -0.54(-0.96%) |
Dec 31, 2014 | 57.54 | 56.50 | 56.50 | 56.50 | 362,146 | -0.90(-1.57%) |
Dec 30, 2014 | 57.03 | 57.64 | 56.66 | 57.40 | 274,597 | +0.27(+0.48%) |
Dec 29, 2014 | 56.97 | 57.70 | 56.76 | 57.13 | 331,533 | +0.11(+0.19%) |
Dec 26, 2014 | 57.21 | 57.41 | 56.99 | 57.02 | 291,542 | -0.09(-0.16%) |
Dec 24, 2014 | 57.32 | 57.11 | 57.11 | 57.11 | 259,679 | -0.05(-0.09%) |
Dec 23, 2014 | 57.05 | 57.51 | 56.74 | 57.16 | 408,412 | +0.43(+0.76%) |
Dec 22, 2014 | 56.89 | 56.97 | 56.53 | 56.73 | 444,888 | +0.05(+0.09%) |
Dec 19, 2014 | 56.17 | 56.80 | 55.94 | 56.68 | 828,555 | +0.78(+1.39%) |
Dec 18, 2014 | 55.47 | 55.90 | 54.93 | 55.90 | 587,690 | +1.26(+2.30%) |
Dec 17, 2014 | 53.96 | 54.84 | 53.94 | 54.65 | 745,672 | +0.92(+1.72%) |
Dec 16, 2014 | 53.84 | 54.90 | 53.57 | 53.72 | 665,913 | -0.27(-0.50%) |
Dec 15, 2014 | 54.79 | 55.01 | 53.76 | 54.00 | 894,055 | -0.65(-1.19%) |
Dec 12, 2014 | 55.60 | 56.04 | 54.63 | 54.65 | 475,495 | -1.49(-2.65%) |
Dec 11, 2014 | 55.77 | 56.56 | 55.76 | 56.13 | 499,748 | +0.49(+0.88%) |
Dec 10, 2014 | 56.41 | 56.57 | 55.63 | 55.65 | 581,810 | -0.83(-1.46%) |
Dec 09, 2014 | 56.42 | 56.70 | 56.09 | 56.47 | 503,771 | -0.55(-0.97%) |
Dec 08, 2014 | 56.79 | 57.36 | 56.63 | 57.03 | 755,844 | +0.23(+0.41%) |
Dec 05, 2014 | 57.04 | 57.48 | 56.69 | 56.80 | 761,807 | -0.17(-0.30%) |
Dec 04, 2014 | 56.51 | 57.18 | 56.51 | 56.97 | 855,368 | +0.30(+0.52%) |
Dec 03, 2014 | 56.09 | 57.61 | 55.92 | 56.67 | 1,533,946 | +0.66(+1.18%) |
Dec 02, 2014 | 55.67 | 56.13 | 55.56 | 56.01 | 622,131 | +0.40(+0.73%) |
Dec 01, 2014 | 55.45 | 55.86 | 55.28 | 55.61 | 709,395 | -0.20(-0.36%) |
Nov 28, 2014 | 55.76 | 56.14 | 55.45 | 55.80 | 217,487 | +0.00(+0.00%) |
Nov 26, 2014 | 55.90 | 55.80 | 55.80 | 55.80 | 546,973 | -0.07(-0.12%) |
Nov 25, 2014 | 56.06 | 56.23 | 55.67 | 55.87 | 693,025 | -0.34(-0.60%) |
Nov 24, 2014 | 56.47 | 56.57 | 56.06 | 56.21 | 835,181 | -0.28(-0.49%) |
Nov 21, 2014 | 56.45 | 56.52 | 55.99 | 56.49 | 2,434,280 | +0.59(+1.06%) |
Nov 20, 2014 | 55.44 | 56.13 | 55.44 | 55.90 | 896,943 | +0.22(+0.40%) |
Nov 19, 2014 | 55.86 | 55.92 | 55.61 | 55.67 | 528,644 | -0.24(-0.43%) |
Nov 18, 2014 | 55.92 | 56.15 | 55.78 | 55.91 | 626,543 | +0.04(+0.07%) |
Nov 17, 2014 | 55.58 | 56.07 | 55.39 | 55.87 | 758,817 | +0.29(+0.52%) |
Nov 14, 2014 | 55.65 | 55.94 | 55.34 | 55.58 | 826,042 | -0.21(-0.37%) |
Nov 13, 2014 | 56.05 | 56.12 | 55.54 | 55.79 | 643,228 | -0.25(-0.44%) |
Nov 12, 2014 | 55.51 | 56.28 | 55.51 | 56.04 | 660,372 | +0.27(+0.49%) |
Nov 11, 2014 | 55.96 | 56.07 | 55.66 | 55.76 | 314,525 | -0.16(-0.28%) |
Nov 10, 2014 | 56.01 | 56.10 | 55.61 | 55.92 | 475,405 | +0.02(+0.04%) |
Nov 07, 2014 | 56.15 | 56.38 | 55.76 | 55.90 | 523,786 | -0.37(-0.66%) |
Nov 06, 2014 | 56.30 | 56.31 | 55.52 | 56.27 | 584,833 | -0.14(-0.25%) |
Nov 05, 2014 | 56.61 | 56.85 | 56.29 | 56.41 | 536,976 | -0.07(-0.12%) |
Nov 04, 2014 | 56.42 | 56.73 | 56.15 | 56.47 | 471,588 | +0.03(+0.06%) |
Nov 03, 2014 | 56.27 | 56.96 | 56.24 | 56.44 | 752,227 | +0.34(+0.60%) |
Oct 31, 2014 | 56.18 | 56.27 | 55.79 | 56.10 | 761,793 | +0.43(+0.77%) |
Oct 30, 2014 | 55.22 | 55.76 | 54.40 | 55.67 | 656,353 | +0.39(+0.70%) |
Oct 29, 2014 | 55.04 | 55.46 | 54.73 | 55.29 | 612,240 | +0.40(+0.73%) |
Oct 28, 2014 | 54.77 | 55.17 | 54.46 | 54.88 | 805,610 | +0.20(+0.36%) |
Oct 27, 2014 | 53.77 | 54.77 | 53.94 | 54.69 | 545,601 | +0.75(+1.39%) |
Oct 24, 2014 | 53.02 | 53.95 | 53.02 | 53.94 | 450,620 | +0.86(+1.63%) |
Oct 23, 2014 | 53.34 | 53.47 | 52.96 | 53.07 | 464,967 | +0.35(+0.67%) |
Oct 22, 2014 | 52.99 | 53.44 | 52.69 | 52.72 | 398,749 | -0.21(-0.40%) |
Oct 21, 2014 | 51.86 | 53.02 | 51.75 | 52.93 | 425,107 | +1.32(+2.55%) |
Oct 20, 2014 | 51.26 | 51.70 | 51.04 | 51.62 | 502,704 | +0.37(+0.72%) |
Oct 17, 2014 | 51.03 | 51.64 | 50.90 | 51.25 | 695,356 | +0.54(+1.07%) |
Oct 16, 2014 | 49.51 | 50.91 | 49.47 | 50.71 | 737,251 | +0.47(+0.93%) |
Oct 15, 2014 | 50.16 | 50.54 | 49.62 | 50.24 | 1,268,820 | -0.49(-0.97%) |
Oct 14, 2014 | 50.21 | 51.17 | 50.03 | 50.73 | 629,050 | +0.72(+1.45%) |
Oct 13, 2014 | 50.32 | 50.84 | 49.97 | 50.01 | 616,576 | -0.49(-0.98%) |
Oct 10, 2014 | 50.97 | 51.55 | 50.49 | 50.50 | 761,924 | -0.53(-1.03%) |
Oct 09, 2014 | 52.29 | 52.42 | 50.99 | 51.03 | 1,047,736 | -1.36(-2.59%) |
Oct 08, 2014 | 51.64 | 52.45 | 51.41 | 52.38 | 879,456 | +0.83(+1.61%) |
Oct 07, 2014 | 52.08 | 52.24 | 51.53 | 51.55 | 555,519 | -0.86(-1.65%) |
Oct 06, 2014 | 53.07 | 53.14 | 52.22 | 52.42 | 551,839 | -0.48(-0.90%) |
Oct 03, 2014 | 52.57 | 53.00 | 52.36 | 52.89 | 828,694 | +0.72(+1.37%) |
Oct 02, 2014 | 51.81 | 52.25 | 51.22 | 52.18 | 803,039 | +0.35(+0.67%) |
Oct 01, 2014 | 52.72 | 52.83 | 51.82 | 51.83 | 674,587 | -1.04(-1.98%) |
Sep 30, 2014 | 53.10 | 53.35 | 52.66 | 52.88 | 519,967 | -0.27(-0.51%) |
Sep 29, 2014 | 53.57 | 53.66 | 52.90 | 53.15 | 514,274 | -0.55(-1.03%) |
Sep 26, 2014 | 53.30 | 53.88 | 53.16 | 53.70 | 412,241 | +0.39(+0.74%) |
Sep 25, 2014 | 53.69 | 53.91 | 53.17 | 53.30 | 658,323 | -0.53(-0.99%) |
Sep 24, 2014 | 53.33 | 54.00 | 53.26 | 53.84 | 356,683 | +0.50(+0.94%) |
Sep 23, 2014 | 53.81 | 54.03 | 53.34 | 53.34 | 386,615 | -0.71(-1.31%) |
Sep 22, 2014 | 54.38 | 54.45 | 53.91 | 54.05 | 379,081 | -0.49(-0.90%) |
Sep 19, 2014 | 54.28 | 54.68 | 54.13 | 54.54 | 882,168 | +0.45(+0.84%) |
Sep 18, 2014 | 53.88 | 54.11 | 53.69 | 54.09 | 455,508 | +0.39(+0.72%) |
Sep 17, 2014 | 53.80 | 54.03 | 53.49 | 53.70 | 575,751 | -0.10(-0.18%) |
Sep 16, 2014 | 53.65 | 54.00 | 53.61 | 53.80 | 336,364 | +0.20(+0.37%) |
Sep 15, 2014 | 53.26 | 53.92 | 52.89 | 53.60 | 757,401 | +0.41(+0.77%) |
Sep 12, 2014 | 53.23 | 53.67 | 52.93 | 53.19 | 901,750 | -0.07(-0.14%) |
Sep 11, 2014 | 53.56 | 53.77 | 53.22 | 53.26 | 452,395 | -0.53(-0.99%) |
Sep 10, 2014 | 53.99 | 54.28 | 53.52 | 53.80 | 508,568 | -0.20(-0.37%) |
Sep 09, 2014 | 54.69 | 54.69 | 53.87 | 54.00 | 642,464 | -0.82(-1.50%) |
Sep 08, 2014 | 54.92 | 55.10 | 54.47 | 54.82 | 390,382 | +0.00(+0.00%) |
Sep 05, 2014 | 54.63 | 55.16 | 54.36 | 54.82 | 638,769 | +0.20(+0.36%) |
Sep 04, 2014 | 54.65 | 54.98 | 54.44 | 54.62 | 738,173 | +0.01(+0.02%) |
Sep 03, 2014 | 55.26 | 55.29 | 54.57 | 54.61 | 538,664 | -0.35(-0.64%) |
Sep 02, 2014 | 54.92 | 55.32 | 54.75 | 54.97 | 392,517 | +0.07(+0.13%) |
Aug 29, 2014 | 54.88 | 54.89 | 54.89 | 54.89 | 427,067 | +0.14(+0.26%) |
Aug 28, 2014 | 54.45 | 54.88 | 54.24 | 54.75 | 287,928 | +0.04(+0.08%) |
Aug 27, 2014 | 54.57 | 54.82 | 54.47 | 54.71 | 329,209 | +0.08(+0.15%) |
Aug 26, 2014 | 54.31 | 54.71 | 54.27 | 54.63 | 274,190 | +0.36(+0.67%) |
Aug 25, 2014 | 53.83 | 54.47 | 53.70 | 54.27 | 383,919 | +0.82(+1.54%) |
Aug 22, 2014 | 54.02 | 54.03 | 53.41 | 53.44 | 745,929 | -0.65(-1.20%) |
Aug 21, 2014 | 53.82 | 54.16 | 53.59 | 54.09 | 363,740 | +0.31(+0.58%) |
Aug 20, 2014 | 53.77 | 53.97 | 53.62 | 53.78 | 396,093 | -0.13(-0.24%) |
Aug 19, 2014 | 54.22 | 54.36 | 53.88 | 53.91 | 478,595 | -0.29(-0.53%) |
Aug 18, 2014 | 53.46 | 54.17 | 53.28 | 54.20 | 685,051 | +1.04(+1.96%) |
Aug 15, 2014 | 53.45 | 53.64 | 52.83 | 53.16 | 415,218 | -0.24(-0.44%) |
Aug 14, 2014 | 53.01 | 53.41 | 53.00 | 53.40 | 435,507 | +0.38(+0.73%) |
Aug 13, 2014 | 52.59 | 53.09 | 52.49 | 53.01 | 349,551 | +0.57(+1.09%) |
Aug 12, 2014 | 52.21 | 52.67 | 52.17 | 52.44 | 388,042 | +0.16(+0.30%) |
Aug 11, 2014 | 52.60 | 53.04 | 52.23 | 52.28 | 465,521 | -0.29(-0.55%) |
Aug 08, 2014 | 51.95 | 52.60 | 51.73 | 52.57 | 493,666 | +0.57(+1.10%) |
Aug 07, 2014 | 52.42 | 52.72 | 51.78 | 52.00 | 563,455 | -0.24(-0.45%) |
Aug 06, 2014 | 51.76 | 52.47 | 51.71 | 52.23 | 412,539 | +0.28(+0.54%) |
Aug 05, 2014 | 52.23 | 52.44 | 51.79 | 51.96 | 811,852 | -0.24(-0.46%) |
Aug 04, 2014 | 52.16 | 52.39 | 51.76 | 52.19 | 631,587 | +0.20(+0.39%) |
Aug 01, 2014 | 51.67 | 52.17 | 51.61 | 51.99 | 606,779 | +0.10(+0.19%) |
Jul 31, 2014 | 52.81 | 52.89 | 51.81 | 51.89 | 724,337 | -1.07(-2.03%) |
Jul 30, 2014 | 53.43 | 53.65 | 52.68 | 52.96 | 459,619 | -0.43(-0.81%) |
Jul 29, 2014 | 54.36 | 54.42 | 53.39 | 53.40 | 691,834 | -0.97(-1.79%) |
Jul 28, 2014 | 53.90 | 54.47 | 53.80 | 54.37 | 623,274 | +0.39(+0.73%) |
Jul 25, 2014 | 53.68 | 54.19 | 53.59 | 53.98 | 640,517 | +0.10(+0.18%) |
Jul 24, 2014 | 54.58 | 54.86 | 53.14 | 53.88 | 842,270 | -0.03(-0.06%) |
Jul 23, 2014 | 53.81 | 54.05 | 53.64 | 53.91 | 467,088 | +0.05(+0.09%) |
Jul 22, 2014 | 53.80 | 54.00 | 53.63 | 53.86 | 589,948 | +0.14(+0.26%) |
Jul 21, 2014 | 53.50 | 53.86 | 53.40 | 53.72 | 407,910 | -0.07(-0.14%) |
Jul 18, 2014 | 53.30 | 53.85 | 53.18 | 53.80 | 423,846 | +0.70(+1.31%) |
Jul 17, 2014 | 53.72 | 53.92 | 52.98 | 53.10 | 617,684 | -1.03(-1.91%) |
Jul 16, 2014 | 54.40 | 54.58 | 53.93 | 54.13 | 487,091 | -0.20(-0.36%) |
Jul 15, 2014 | 54.29 | 54.59 | 54.08 | 54.33 | 416,982 | +0.14(+0.26%) |
Jul 14, 2014 | 54.37 | 54.67 | 54.14 | 54.19 | 449,818 | +0.11(+0.20%) |
Jul 11, 2014 | 53.68 | 54.21 | 53.36 | 54.08 | 692,603 | +0.23(+0.43%) |
Jul 10, 2014 | 52.76 | 54.03 | 52.76 | 53.86 | 833,707 | +0.24(+0.44%) |
Jul 09, 2014 | 54.23 | 54.32 | 53.30 | 53.62 | 1,131,067 | -0.43(-0.80%) |
Jul 08, 2014 | 54.10 | 54.21 | 53.66 | 54.05 | 1,009,034 | -0.20(-0.38%) |
Jul 07, 2014 | 54.13 | 54.57 | 53.97 | 54.26 | 1,026,322 | +0.11(+0.21%) |
Jul 03, 2014 | 53.99 | 54.14 | 54.14 | 54.14 | 1,215,182 | +0.54(+1.01%) |
Jul 02, 2014 | 54.22 | 54.39 | 53.46 | 53.60 | 787,378 | -0.68(-1.25%) |
Jul 01, 2014 | 54.04 | 54.74 | 53.88 | 54.28 | 665,379 | +0.60(+1.11%) |
Jun 30, 2014 | 53.77 | 54.16 | 53.45 | 53.68 | 702,466 | -0.03(-0.06%) |
Jun 27, 2014 | 53.83 | 54.17 | 53.37 | 53.72 | 985,396 | -0.48(-0.88%) |
Jun 26, 2014 | 54.32 | 54.32 | 53.80 | 54.19 | 564,312 | -0.10(-0.18%) |
Jun 25, 2014 | 54.74 | 54.94 | 53.97 | 54.29 | 1,067,566 | -0.87(-1.57%) |
Jun 24, 2014 | 55.43 | 56.11 | 55.14 | 55.16 | 415,513 | -0.46(-0.82%) |
Jun 23, 2014 | 55.80 | 55.98 | 55.41 | 55.62 | 468,691 | -0.17(-0.31%) |
Jun 20, 2014 | 55.71 | 55.92 | 55.44 | 55.79 | 660,746 | +0.11(+0.21%) |
Jun 19, 2014 | 55.51 | 55.67 | 54.97 | 55.67 | 632,245 | +0.22(+0.40%) |
Jun 18, 2014 | 55.24 | 55.56 | 54.76 | 55.45 | 635,444 | +0.21(+0.39%) |
Jun 17, 2014 | 54.80 | 55.53 | 54.71 | 55.24 | 831,170 | +0.43(+0.79%) |
Jun 16, 2014 | 55.14 | 55.24 | 54.77 | 54.81 | 738,949 | -0.50(-0.90%) |
Jun 13, 2014 | 55.47 | 55.71 | 55.02 | 55.31 | 1,110,365 | -0.08(-0.15%) |
Jun 12, 2014 | 55.85 | 55.90 | 55.29 | 55.39 | 796,266 | -0.44(-0.79%) |
Jun 11, 2014 | 56.06 | 56.20 | 55.80 | 55.83 | 547,034 | -0.33(-0.58%) |
Jun 10, 2014 | 56.22 | 56.39 | 56.03 | 56.16 | 921,859 | -0.57(-1.01%) |
Jun 06, 2014 | 56.90 | 57.09 | 56.66 | 56.73 | 806,033 | -0.10(-0.17%) |
Jun 05, 2014 | 56.85 | 56.98 | 56.30 | 56.83 | 933,841 | +0.15(+0.26%) |
Jun 04, 2014 | 56.07 | 56.72 | 55.88 | 56.68 | 500,682 | +0.66(+1.17%) |
Jun 03, 2014 | 55.69 | 56.07 | 55.52 | 56.03 | 590,989 | +0.07(+0.13%) |
Jun 02, 2014 | 55.67 | 55.99 | 55.29 | 55.95 | 457,145 | +0.42(+0.75%) |
May 30, 2014 | 55.44 | 55.81 | 55.44 | 55.53 | 484,912 | +0.05(+0.09%) |
May 29, 2014 | 55.21 | 55.54 | 55.06 | 55.49 | 348,435 | +0.29(+0.53%) |
May 28, 2014 | 55.49 | 55.69 | 55.00 | 55.19 | 478,084 | -0.23(-0.41%) |
May 27, 2014 | 54.71 | 55.43 | 54.52 | 55.42 | 598,075 | +0.90(+1.65%) |
May 23, 2014 | 54.49 | 54.52 | 54.52 | 54.52 | 396,472 | -0.07(-0.12%) |
May 22, 2014 | 54.26 | 54.81 | 54.20 | 54.58 | 329,581 | +0.29(+0.54%) |
May 21, 2014 | 54.22 | 54.62 | 54.02 | 54.29 | 357,375 | +0.20(+0.38%) |
May 20, 2014 | 54.20 | 54.55 | 53.97 | 54.09 | 691,536 | -0.16(-0.30%) |
May 19, 2014 | 54.13 | 54.58 | 53.95 | 54.25 | 460,339 | -0.02(-0.03%) |
May 16, 2014 | 53.50 | 54.38 | 53.37 | 54.27 | 643,639 | -0.38(-0.69%) |
May 15, 2014 | 54.92 | 55.09 | 53.78 | 54.64 | 544,322 | -0.54(-0.98%) |
May 14, 2014 | 55.71 | 55.95 | 55.00 | 55.18 | 498,718 | -0.65(-1.17%) |
May 13, 2014 | 55.67 | 55.98 | 55.47 | 55.83 | 394,374 | +0.18(+0.32%) |
May 12, 2014 | 55.32 | 55.84 | 55.26 | 55.65 | 483,047 | +0.48(+0.87%) |
May 09, 2014 | 54.56 | 55.31 | 54.27 | 55.17 | 872,580 | +0.60(+1.11%) |
May 08, 2014 | 54.13 | 54.72 | 53.79 | 54.57 | 581,009 | +0.47(+0.87%) |
May 07, 2014 | 54.50 | 54.76 | 53.91 | 54.09 | 862,093 | -0.28(-0.51%) |
May 06, 2014 | 55.18 | 55.33 | 54.36 | 54.37 | 694,050 | -0.89(-1.61%) |
May 05, 2014 | 55.08 | 55.55 | 54.88 | 55.26 | 398,735 | -0.22(-0.40%) |
May 02, 2014 | 55.11 | 55.71 | 55.06 | 55.48 | 475,323 | +0.32(+0.58%) |