Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.06 | 53.84 | 52.94 | 53.31 | 4,540,095 | -0.20(-0.38%) |
Apr 29, 2015 | 53.39 | 54.16 | 52.61 | 53.51 | 5,596,505 | +0.72(+1.36%) |
Apr 28, 2015 | 52.96 | 53.09 | 52.42 | 52.79 | 6,399,354 | -0.59(-1.11%) |
Apr 27, 2015 | 52.85 | 53.57 | 52.85 | 53.39 | 4,011,250 | +0.62(+1.17%) |
Apr 24, 2015 | 53.37 | 53.37 | 52.65 | 52.77 | 2,769,269 | -0.40(-0.75%) |
Apr 23, 2015 | 53.19 | 53.43 | 52.94 | 53.17 | 2,696,974 | -0.14(-0.26%) |
Apr 22, 2015 | 53.43 | 53.51 | 52.86 | 53.31 | 3,057,452 | -0.05(-0.10%) |
Apr 21, 2015 | 53.86 | 54.06 | 53.12 | 53.36 | 3,090,936 | -0.35(-0.66%) |
Apr 20, 2015 | 53.42 | 53.72 | 53.30 | 53.72 | 3,573,049 | +0.54(+1.01%) |
Apr 17, 2015 | 53.05 | 53.18 | 52.56 | 53.18 | 3,781,912 | -0.25(-0.46%) |
Apr 16, 2015 | 53.65 | 53.65 | 53.12 | 53.43 | 2,160,371 | -0.24(-0.44%) |
Apr 15, 2015 | 53.09 | 53.86 | 52.79 | 53.66 | 3,878,812 | +0.83(+1.57%) |
Apr 14, 2015 | 52.33 | 52.99 | 52.14 | 52.83 | 3,356,885 | +0.25(+0.47%) |
Apr 13, 2015 | 52.92 | 52.92 | 52.35 | 52.59 | 2,391,032 | -0.27(-0.51%) |
Apr 10, 2015 | 52.72 | 53.07 | 52.39 | 52.86 | 3,287,156 | +0.11(+0.20%) |
Apr 09, 2015 | 52.42 | 52.87 | 52.06 | 52.75 | 3,117,445 | +0.31(+0.59%) |
Apr 08, 2015 | 52.49 | 52.71 | 52.16 | 52.44 | 2,556,530 | -0.32(-0.60%) |
Apr 07, 2015 | 52.76 | 53.16 | 52.59 | 52.76 | 2,294,927 | -0.29(-0.55%) |
Apr 06, 2015 | 51.57 | 53.37 | 51.52 | 53.05 | 2,841,741 | +0.97(+1.86%) |
Apr 02, 2015 | 51.85 | 52.08 | 52.08 | 52.08 | 2,583,038 | +0.08(+0.15%) |
Apr 01, 2015 | 52.29 | 52.30 | 51.63 | 52.00 | 3,814,547 | -0.28(-0.53%) |
Mar 31, 2015 | 51.77 | 52.39 | 51.59 | 52.28 | 4,135,701 | +0.09(+0.18%) |
Mar 30, 2015 | 51.56 | 52.41 | 51.56 | 52.19 | 1,800,298 | +0.86(+1.68%) |
Mar 27, 2015 | 51.52 | 51.52 | 51.03 | 51.32 | 1,802,242 | +0.02(+0.05%) |
Mar 26, 2015 | 51.17 | 51.53 | 50.96 | 51.30 | 2,574,866 | -0.11(-0.21%) |
Mar 25, 2015 | 52.26 | 52.47 | 51.41 | 51.41 | 2,850,757 | -0.82(-1.56%) |
Mar 24, 2015 | 52.35 | 52.60 | 51.92 | 52.22 | 2,794,926 | -0.15(-0.28%) |
Mar 23, 2015 | 52.68 | 52.86 | 52.18 | 52.37 | 2,974,006 | -0.32(-0.61%) |
Mar 20, 2015 | 52.35 | 52.82 | 52.27 | 52.69 | 5,565,321 | +0.69(+1.33%) |
Mar 19, 2015 | 52.40 | 52.48 | 51.76 | 52.00 | 2,641,146 | -0.72(-1.37%) |
Mar 18, 2015 | 51.82 | 52.87 | 51.35 | 52.72 | 4,510,645 | +0.65(+1.24%) |
Mar 17, 2015 | 51.93 | 52.21 | 51.66 | 52.08 | 2,879,473 | -0.08(-0.16%) |
Mar 16, 2015 | 52.42 | 52.50 | 51.47 | 52.16 | 4,162,595 | +0.88(+1.73%) |
Mar 13, 2015 | 51.56 | 51.75 | 50.82 | 51.28 | 3,253,379 | -0.47(-0.91%) |
Mar 12, 2015 | 51.45 | 51.77 | 51.28 | 51.75 | 2,991,011 | +0.52(+1.02%) |
Mar 11, 2015 | 51.80 | 51.83 | 51.15 | 51.22 | 2,436,173 | -0.45(-0.88%) |
Mar 10, 2015 | 52.15 | 52.20 | 51.68 | 51.68 | 2,584,063 | -1.03(-1.96%) |
Mar 09, 2015 | 52.50 | 52.82 | 52.34 | 52.71 | 2,123,292 | +0.25(+0.48%) |
Mar 06, 2015 | 52.85 | 53.26 | 52.31 | 52.46 | 2,558,941 | -0.91(-1.70%) |
Mar 05, 2015 | 53.33 | 53.45 | 52.96 | 53.36 | 2,252,782 | +0.19(+0.36%) |
Mar 04, 2015 | 53.61 | 53.77 | 52.98 | 53.17 | 2,863,995 | -0.60(-1.12%) |
Mar 03, 2015 | 53.80 | 54.19 | 53.58 | 53.77 | 2,933,919 | -0.43(-0.79%) |
Mar 02, 2015 | 54.21 | 54.58 | 54.00 | 54.20 | 2,892,870 | -0.01(-0.01%) |
Feb 27, 2015 | 54.35 | 54.59 | 54.02 | 54.21 | 3,139,322 | -0.60(-1.09%) |
Feb 26, 2015 | 54.61 | 54.94 | 54.44 | 54.80 | 2,495,649 | +0.18(+0.34%) |
Feb 25, 2015 | 54.87 | 54.97 | 54.09 | 54.62 | 3,386,886 | -0.13(-0.24%) |
Feb 24, 2015 | 54.65 | 54.97 | 54.56 | 54.75 | 2,716,535 | +0.06(+0.11%) |
Feb 23, 2015 | 55.09 | 55.31 | 54.59 | 54.69 | 2,615,421 | -0.66(-1.20%) |
Feb 20, 2015 | 55.06 | 55.42 | 54.43 | 55.35 | 2,331,575 | +0.30(+0.54%) |
Feb 19, 2015 | 54.82 | 55.38 | 54.58 | 55.06 | 1,809,965 | -0.13(-0.24%) |
Feb 18, 2015 | 55.03 | 55.56 | 54.76 | 55.19 | 2,168,946 | +0.12(+0.22%) |
Feb 17, 2015 | 55.25 | 55.25 | 54.61 | 55.06 | 2,590,757 | -0.32(-0.58%) |
Feb 13, 2015 | 54.68 | 55.39 | 55.39 | 55.39 | 4,085,379 | +0.69(+1.26%) |
Feb 12, 2015 | 54.04 | 54.85 | 53.71 | 54.70 | 3,533,307 | +1.01(+1.88%) |
Feb 11, 2015 | 53.71 | 54.00 | 53.40 | 53.69 | 2,652,189 | -0.31(-0.58%) |
Feb 10, 2015 | 54.13 | 54.15 | 53.17 | 54.00 | 2,582,701 | +0.46(+0.86%) |
Feb 09, 2015 | 53.09 | 53.99 | 53.09 | 53.55 | 2,724,162 | +0.07(+0.13%) |
Feb 06, 2015 | 53.05 | 54.10 | 53.05 | 53.48 | 4,286,616 | +0.63(+1.20%) |
Feb 05, 2015 | 52.47 | 53.12 | 52.47 | 52.84 | 3,342,931 | +0.56(+1.08%) |
Feb 04, 2015 | 52.97 | 53.05 | 52.04 | 52.28 | 5,633,938 | -1.00(-1.88%) |
Feb 03, 2015 | 51.83 | 53.69 | 51.47 | 53.28 | 9,525,640 | +4.11(+8.37%) |
Feb 02, 2015 | 48.57 | 49.55 | 47.97 | 49.16 | 5,392,792 | +1.00(+2.08%) |
Jan 30, 2015 | 48.50 | 48.93 | 48.15 | 48.16 | 5,123,806 | -0.84(-1.71%) |
Jan 29, 2015 | 48.43 | 49.13 | 47.94 | 49.00 | 4,400,857 | +0.44(+0.91%) |
Jan 28, 2015 | 49.88 | 50.01 | 48.49 | 48.56 | 4,188,327 | -1.08(-2.17%) |
Jan 27, 2015 | 49.93 | 50.24 | 49.38 | 49.64 | 4,940,658 | -1.37(-2.69%) |
Jan 26, 2015 | 50.93 | 51.24 | 50.44 | 51.01 | 2,554,977 | -0.15(-0.28%) |
Jan 23, 2015 | 51.71 | 51.71 | 50.93 | 51.16 | 3,092,315 | -0.51(-0.99%) |
Jan 22, 2015 | 50.84 | 51.84 | 50.49 | 51.67 | 4,536,815 | +1.42(+2.83%) |
Jan 21, 2015 | 49.13 | 50.32 | 49.03 | 50.25 | 4,292,580 | +0.78(+1.57%) |
Jan 20, 2015 | 49.54 | 49.60 | 49.05 | 49.47 | 4,277,205 | +0.16(+0.33%) |
Jan 16, 2015 | 48.59 | 49.35 | 48.57 | 49.31 | 4,570,059 | +0.40(+0.81%) |
Jan 15, 2015 | 49.04 | 49.36 | 48.54 | 48.91 | 4,769,130 | -0.13(-0.26%) |
Jan 14, 2015 | 48.87 | 49.30 | 48.33 | 49.04 | 3,136,580 | -0.93(-1.86%) |
Jan 13, 2015 | 50.19 | 50.84 | 49.35 | 49.97 | 4,685,422 | -0.02(-0.03%) |
Jan 12, 2015 | 50.35 | 50.54 | 49.57 | 49.99 | 3,731,737 | -0.44(-0.88%) |
Jan 09, 2015 | 51.22 | 51.33 | 50.27 | 50.43 | 3,681,916 | -0.63(-1.24%) |
Jan 08, 2015 | 49.77 | 51.09 | 49.77 | 51.06 | 4,513,811 | +1.76(+3.58%) |
Jan 07, 2015 | 49.86 | 50.06 | 49.13 | 49.30 | 4,088,269 | +0.14(+0.29%) |
Jan 06, 2015 | 49.69 | 49.81 | 48.53 | 49.16 | 4,252,917 | -0.56(-1.12%) |
Jan 05, 2015 | 51.23 | 51.26 | 49.58 | 49.71 | 4,199,820 | -2.15(-4.14%) |
Jan 02, 2015 | 52.21 | 52.35 | 51.14 | 51.86 | 2,145,960 | -0.02(-0.04%) |
Dec 31, 2014 | 52.77 | 51.88 | 51.88 | 51.88 | 1,594,435 | -0.62(-1.18%) |
Dec 30, 2014 | 52.74 | 52.98 | 52.45 | 52.50 | 1,906,513 | -0.44(-0.82%) |
Dec 29, 2014 | 52.79 | 53.06 | 52.68 | 52.93 | 1,866,273 | -0.07(-0.13%) |
Dec 26, 2014 | 52.99 | 53.38 | 52.95 | 53.00 | 1,115,219 | +0.10(+0.19%) |
Dec 24, 2014 | 53.10 | 52.90 | 52.90 | 52.90 | 962,267 | -0.07(-0.13%) |
Dec 23, 2014 | 53.11 | 53.83 | 52.87 | 52.97 | 2,579,590 | +0.24(+0.46%) |
Dec 22, 2014 | 53.14 | 53.43 | 52.30 | 52.73 | 3,794,800 | -0.07(-0.13%) |
Dec 19, 2014 | 51.62 | 52.87 | 51.61 | 52.80 | 5,987,355 | +1.31(+2.54%) |
Dec 18, 2014 | 50.25 | 51.50 | 50.25 | 51.49 | 4,119,590 | +1.96(+3.96%) |
Dec 17, 2014 | 49.71 | 49.74 | 48.93 | 49.53 | 5,873,946 | -0.22(-0.45%) |
Dec 16, 2014 | 48.91 | 50.32 | 48.88 | 49.75 | 4,551,419 | +0.59(+1.20%) |
Dec 15, 2014 | 50.38 | 50.38 | 49.04 | 49.16 | 3,778,985 | -0.24(-0.49%) |
Dec 12, 2014 | 50.40 | 50.59 | 49.38 | 49.41 | 4,389,350 | -1.61(-3.16%) |
Dec 11, 2014 | 51.21 | 51.75 | 50.90 | 51.02 | 3,143,305 | +0.02(+0.03%) |
Dec 10, 2014 | 52.07 | 52.15 | 50.84 | 51.00 | 3,212,078 | -1.29(-2.47%) |
Dec 09, 2014 | 51.19 | 52.32 | 51.03 | 52.29 | 2,675,991 | +0.44(+0.85%) |
Dec 08, 2014 | 52.87 | 53.06 | 51.83 | 51.85 | 3,704,808 | -1.14(-2.15%) |
Dec 05, 2014 | 52.88 | 53.14 | 52.69 | 52.99 | 1,962,171 | -0.05(-0.10%) |
Dec 04, 2014 | 53.25 | 53.32 | 52.61 | 53.04 | 2,316,797 | -0.56(-1.04%) |
Dec 03, 2014 | 52.56 | 53.82 | 52.53 | 53.60 | 4,169,218 | +1.31(+2.50%) |
Dec 02, 2014 | 51.45 | 52.35 | 51.34 | 52.29 | 4,570,018 | +1.00(+1.95%) |
Dec 01, 2014 | 51.58 | 51.71 | 51.14 | 51.29 | 4,387,186 | -0.49(-0.94%) |
Nov 28, 2014 | 52.61 | 52.88 | 51.36 | 51.78 | 2,508,656 | -1.05(-1.99%) |
Nov 26, 2014 | 52.93 | 52.84 | 52.84 | 52.84 | 2,033,258 | -0.20(-0.37%) |
Nov 25, 2014 | 52.65 | 53.13 | 52.52 | 53.03 | 3,638,666 | +0.31(+0.58%) |
Nov 24, 2014 | 52.32 | 52.77 | 52.22 | 52.73 | 2,470,760 | +0.52(+0.99%) |
Nov 21, 2014 | 52.09 | 52.73 | 52.03 | 52.21 | 3,294,141 | +0.79(+1.53%) |
Nov 20, 2014 | 50.77 | 51.57 | 50.62 | 51.42 | 1,815,214 | +0.40(+0.78%) |
Nov 19, 2014 | 51.43 | 51.43 | 50.84 | 51.03 | 2,054,365 | -0.44(-0.85%) |
Nov 18, 2014 | 51.11 | 51.57 | 50.84 | 51.46 | 2,597,300 | +0.25(+0.49%) |
Nov 17, 2014 | 51.06 | 51.37 | 50.77 | 51.21 | 2,138,395 | +0.11(+0.21%) |
Nov 14, 2014 | 50.83 | 51.16 | 50.59 | 51.10 | 2,561,747 | +0.34(+0.66%) |
Nov 13, 2014 | 51.68 | 51.75 | 50.51 | 50.77 | 4,392,939 | -0.87(-1.69%) |
Nov 12, 2014 | 51.74 | 51.87 | 51.28 | 51.64 | 3,950,867 | -0.24(-0.46%) |
Nov 11, 2014 | 52.32 | 52.56 | 51.74 | 51.87 | 3,094,995 | -0.71(-1.35%) |
Nov 10, 2014 | 52.41 | 52.61 | 52.14 | 52.59 | 3,397,910 | +0.16(+0.30%) |
Nov 07, 2014 | 52.21 | 52.53 | 51.85 | 52.43 | 4,073,181 | +0.08(+0.16%) |
Nov 06, 2014 | 51.92 | 52.37 | 51.83 | 52.34 | 3,617,419 | +0.56(+1.08%) |
Nov 05, 2014 | 52.12 | 52.21 | 51.31 | 51.78 | 3,610,561 | +0.31(+0.60%) |
Nov 04, 2014 | 51.80 | 51.96 | 51.05 | 51.47 | 3,841,391 | -0.39(-0.76%) |
Nov 03, 2014 | 51.82 | 52.06 | 51.39 | 51.87 | 5,219,094 | +0.03(+0.06%) |
Oct 31, 2014 | 51.43 | 51.86 | 50.98 | 51.84 | 5,841,988 | +1.23(+2.43%) |
Oct 30, 2014 | 49.65 | 50.96 | 49.63 | 50.61 | 4,865,182 | +0.64(+1.29%) |
Oct 29, 2014 | 50.19 | 50.95 | 49.39 | 49.96 | 8,929,978 | +0.86(+1.76%) |
Oct 28, 2014 | 47.91 | 49.10 | 47.89 | 49.10 | 4,470,435 | +1.69(+3.57%) |
Oct 27, 2014 | 47.55 | 47.80 | 47.80 | 47.41 | 2,966,978 | -0.39(-0.81%) |
Oct 24, 2014 | 47.55 | 47.82 | 47.35 | 47.80 | 2,429,575 | +0.24(+0.51%) |
Oct 23, 2014 | 47.05 | 47.81 | 46.98 | 47.55 | 4,523,934 | +1.24(+2.68%) |
Oct 22, 2014 | 47.68 | 47.75 | 46.25 | 46.31 | 4,116,507 | -1.36(-2.86%) |
Oct 21, 2014 | 46.76 | 47.74 | 46.71 | 47.67 | 3,152,983 | +1.36(+2.95%) |
Oct 20, 2014 | 46.21 | 46.38 | 45.96 | 46.31 | 3,573,945 | -0.26(-0.55%) |
Oct 17, 2014 | 46.17 | 47.78 | 46.10 | 46.57 | 7,411,281 | +1.15(+2.54%) |
Oct 16, 2014 | 43.83 | 45.89 | 43.74 | 45.42 | 5,199,091 | +0.72(+1.61%) |
Oct 15, 2014 | 44.25 | 44.93 | 43.29 | 44.70 | 6,163,081 | -0.06(-0.14%) |
Oct 14, 2014 | 44.76 | 45.73 | 44.55 | 44.76 | 6,410,689 | +0.59(+1.34%) |
Oct 13, 2014 | 44.60 | 45.28 | 44.12 | 44.17 | 4,912,809 | -0.49(-1.10%) |
Oct 10, 2014 | 45.01 | 45.20 | 44.36 | 44.66 | 6,604,689 | -0.45(-1.01%) |
Oct 09, 2014 | 47.39 | 47.48 | 45.09 | 45.11 | 8,403,233 | -2.49(-5.24%) |
Oct 08, 2014 | 46.86 | 47.64 | 46.19 | 47.61 | 4,934,572 | +0.85(+1.82%) |
Oct 07, 2014 | 47.73 | 47.73 | 46.76 | 46.76 | 4,310,847 | -1.30(-2.71%) |
Oct 06, 2014 | 47.95 | 48.36 | 47.62 | 48.06 | 3,751,360 | +0.20(+0.41%) |
Oct 03, 2014 | 47.46 | 47.92 | 47.38 | 47.86 | 5,001,318 | +0.84(+1.79%) |
Oct 02, 2014 | 46.99 | 47.43 | 45.76 | 47.02 | 8,735,928 | -0.48(-1.02%) |
Oct 01, 2014 | 47.77 | 48.03 | 47.32 | 47.51 | 7,205,447 | -0.52(-1.09%) |
Sep 30, 2014 | 49.08 | 49.19 | 47.63 | 48.03 | 7,062,938 | -1.00(-2.04%) |
Sep 29, 2014 | 48.91 | 49.18 | 48.81 | 49.03 | 3,337,520 | -0.47(-0.95%) |
Sep 26, 2014 | 49.00 | 49.58 | 48.84 | 49.50 | 3,813,757 | +0.65(+1.33%) |
Sep 25, 2014 | 49.43 | 49.45 | 48.84 | 48.85 | 5,058,408 | -0.89(-1.80%) |
Sep 24, 2014 | 49.28 | 49.88 | 49.19 | 49.74 | 4,092,562 | +0.37(+0.75%) |
Sep 23, 2014 | 49.04 | 49.57 | 48.59 | 49.37 | 5,324,706 | +0.05(+0.11%) |
Sep 22, 2014 | 50.15 | 50.21 | 49.10 | 49.32 | 4,842,843 | -0.99(-1.96%) |
Sep 19, 2014 | 50.70 | 50.82 | 50.12 | 50.30 | 3,482,612 | -0.14(-0.29%) |
Sep 18, 2014 | 50.51 | 50.72 | 50.37 | 50.45 | 3,564,172 | +0.15(+0.30%) |
Sep 17, 2014 | 50.56 | 50.68 | 50.23 | 50.30 | 3,705,442 | -0.27(-0.52%) |
Sep 16, 2014 | 50.61 | 50.72 | 49.93 | 50.56 | 4,777,746 | -0.22(-0.43%) |
Sep 15, 2014 | 50.79 | 51.05 | 50.36 | 50.78 | 3,518,154 | -0.07(-0.13%) |
Sep 12, 2014 | 51.39 | 51.39 | 50.79 | 50.85 | 3,742,439 | -0.52(-1.02%) |
Sep 11, 2014 | 51.46 | 51.54 | 51.24 | 51.37 | 4,405,089 | -0.24(-0.47%) |
Sep 10, 2014 | 51.74 | 51.84 | 51.49 | 51.62 | 2,858,819 | -0.10(-0.19%) |
Sep 09, 2014 | 52.21 | 52.25 | 51.62 | 51.71 | 2,538,583 | -0.47(-0.90%) |
Sep 08, 2014 | 52.28 | 52.65 | 52.07 | 52.18 | 2,057,991 | -0.24(-0.46%) |
Sep 05, 2014 | 52.48 | 52.58 | 51.78 | 52.43 | 4,128,035 | -0.15(-0.29%) |
Sep 04, 2014 | 52.91 | 53.28 | 52.53 | 52.58 | 2,900,693 | -0.33(-0.63%) |
Sep 03, 2014 | 53.48 | 53.51 | 52.84 | 52.91 | 3,539,086 | -0.35(-0.65%) |
Sep 02, 2014 | 53.06 | 53.43 | 52.84 | 53.26 | 2,555,777 | +0.35(+0.66%) |
Aug 29, 2014 | 53.04 | 52.91 | 52.91 | 52.91 | 1,678,102 | +0.18(+0.34%) |
Aug 28, 2014 | 52.90 | 52.90 | 52.31 | 52.73 | 2,332,586 | -0.15(-0.29%) |
Aug 27, 2014 | 53.06 | 53.25 | 52.79 | 52.88 | 2,409,316 | -0.17(-0.33%) |
Aug 26, 2014 | 53.48 | 53.58 | 53.06 | 53.06 | 2,427,987 | -0.22(-0.41%) |
Aug 25, 2014 | 53.23 | 53.53 | 53.10 | 53.28 | 2,091,762 | +0.36(+0.69%) |
Aug 22, 2014 | 52.99 | 53.13 | 52.81 | 52.91 | 2,689,073 | -0.18(-0.34%) |
Aug 21, 2014 | 53.51 | 53.51 | 52.96 | 53.09 | 2,003,660 | -0.27(-0.50%) |
Aug 20, 2014 | 52.24 | 53.45 | 52.24 | 53.36 | 4,847,079 | +0.91(+1.73%) |
Aug 19, 2014 | 52.71 | 52.81 | 52.33 | 52.45 | 2,887,982 | +0.15(+0.29%) |
Aug 18, 2014 | 51.93 | 52.28 | 51.93 | 52.30 | 4,367,881 | +0.67(+1.31%) |
Aug 15, 2014 | 52.21 | 52.22 | 51.31 | 51.62 | 4,472,703 | -0.35(-0.67%) |
Aug 14, 2014 | 52.13 | 52.20 | 51.78 | 51.97 | 3,298,779 | -0.09(-0.17%) |
Aug 13, 2014 | 51.83 | 52.27 | 51.65 | 52.06 | 4,376,183 | +0.55(+1.07%) |
Aug 12, 2014 | 51.39 | 51.68 | 51.33 | 51.51 | 2,771,641 | +0.02(+0.04%) |
Aug 11, 2014 | 51.43 | 51.89 | 51.31 | 51.49 | 2,873,930 | +0.17(+0.32%) |
Aug 08, 2014 | 50.78 | 51.16 | 50.77 | 51.32 | 4,235,072 | +0.75(+1.48%) |
Aug 07, 2014 | 51.05 | 51.24 | 50.43 | 50.57 | 4,558,445 | -0.03(-0.06%) |
Aug 06, 2014 | 50.63 | 50.90 | 50.46 | 50.60 | 6,526,578 | -0.56(-1.10%) |
Aug 05, 2014 | 51.02 | 51.89 | 50.91 | 51.16 | 5,623,514 | -0.14(-0.27%) |
Aug 04, 2014 | 51.22 | 51.52 | 50.68 | 51.30 | 5,686,664 | +0.38(+0.74%) |
Aug 01, 2014 | 51.19 | 51.44 | 50.77 | 50.92 | 5,970,951 | -0.56(-1.09%) |
Jul 31, 2014 | 52.23 | 52.48 | 51.36 | 51.48 | 8,030,283 | -1.13(-2.15%) |
Jul 30, 2014 | 52.22 | 52.78 | 51.75 | 52.61 | 15,622,887 | -0.46(-0.87%) |
Jul 29, 2014 | 56.48 | 56.53 | 52.80 | 53.07 | 13,978,112 | -4.70(-8.13%) |
Jul 28, 2014 | 58.30 | 58.35 | 57.35 | 57.76 | 3,470,856 | -0.54(-0.93%) |
Jul 25, 2014 | 58.03 | 58.43 | 57.97 | 58.31 | 3,195,378 | +0.07(+0.12%) |
Jul 24, 2014 | 58.82 | 58.84 | 58.18 | 58.24 | 2,978,846 | -0.49(-0.83%) |
Jul 23, 2014 | 59.08 | 59.17 | 58.45 | 58.73 | 2,278,925 | -0.22(-0.37%) |
Jul 22, 2014 | 59.18 | 59.28 | 58.80 | 58.95 | 2,297,342 | +0.30(+0.51%) |
Jul 21, 2014 | 58.55 | 58.74 | 57.96 | 58.64 | 4,687,826 | -0.49(-0.83%) |
Jul 18, 2014 | 59.04 | 59.35 | 58.89 | 59.13 | 3,235,555 | +0.24(+0.41%) |
Jul 17, 2014 | 59.57 | 59.72 | 58.79 | 58.89 | 2,637,989 | -0.90(-1.50%) |
Jul 16, 2014 | 59.53 | 60.12 | 59.39 | 59.79 | 4,062,564 | +0.62(+1.04%) |
Jul 15, 2014 | 59.62 | 59.76 | 58.73 | 59.17 | 3,707,409 | -0.32(-0.54%) |
Jul 14, 2014 | 59.18 | 60.20 | 59.14 | 59.50 | 5,124,936 | +0.93(+1.58%) |
Jul 11, 2014 | 58.48 | 58.70 | 58.03 | 58.57 | 2,483,681 | +0.12(+0.21%) |
Jul 10, 2014 | 57.84 | 58.51 | 57.64 | 58.45 | 3,513,628 | -0.18(-0.31%) |
Jul 09, 2014 | 58.74 | 58.95 | 58.37 | 58.63 | 2,709,905 | +0.35(+0.61%) |
Jul 08, 2014 | 58.62 | 58.74 | 58.10 | 58.28 | 3,481,054 | -0.77(-1.30%) |
Jul 07, 2014 | 58.77 | 59.14 | 58.22 | 59.04 | 3,716,443 | +0.12(+0.20%) |
Jul 03, 2014 | 58.60 | 58.92 | 58.92 | 58.92 | 2,077,524 | +0.52(+0.89%) |
Jul 02, 2014 | 58.23 | 58.97 | 58.20 | 58.40 | 3,650,294 | +0.18(+0.31%) |
Jul 01, 2014 | 58.32 | 58.61 | 57.95 | 58.22 | 3,236,201 | +0.14(+0.23%) |
Jun 30, 2014 | 58.00 | 58.13 | 57.70 | 58.09 | 2,905,803 | -0.06(-0.10%) |
Jun 27, 2014 | 57.74 | 58.18 | 57.52 | 58.15 | 2,909,494 | +0.22(+0.38%) |
Jun 26, 2014 | 57.99 | 58.00 | 57.36 | 57.93 | 2,795,338 | -0.02(-0.03%) |
Jun 25, 2014 | 58.04 | 58.41 | 57.78 | 57.94 | 3,477,464 | -0.35(-0.61%) |
Jun 24, 2014 | 59.35 | 59.52 | 58.19 | 58.30 | 3,979,883 | -1.34(-2.25%) |
Jun 23, 2014 | 59.62 | 59.95 | 59.13 | 59.64 | 5,735,985 | +1.26(+2.17%) |
Jun 20, 2014 | 58.00 | 58.51 | 57.72 | 58.37 | 6,392,487 | +0.55(+0.95%) |
Jun 19, 2014 | 58.29 | 58.42 | 57.39 | 57.82 | 3,049,835 | +0.18(+0.31%) |
Jun 18, 2014 | 57.30 | 57.71 | 56.93 | 57.64 | 2,543,329 | +0.32(+0.56%) |
Jun 17, 2014 | 56.93 | 57.46 | 56.67 | 57.32 | 2,884,368 | +0.26(+0.45%) |
Jun 16, 2014 | 56.44 | 57.37 | 56.43 | 57.06 | 2,943,737 | +0.50(+0.88%) |
Jun 13, 2014 | 56.51 | 56.82 | 56.39 | 56.57 | 2,096,221 | +0.17(+0.31%) |
Jun 12, 2014 | 56.74 | 56.87 | 56.25 | 56.39 | 3,758,004 | -0.25(-0.44%) |
Jun 11, 2014 | 56.24 | 56.81 | 56.24 | 56.64 | 2,544,620 | +0.08(+0.15%) |
Jun 10, 2014 | 56.75 | 56.86 | 56.32 | 56.56 | 1,976,006 | +0.20(+0.35%) |
Jun 06, 2014 | 55.55 | 56.36 | 55.43 | 56.36 | 3,439,990 | +1.00(+1.81%) |
Jun 05, 2014 | 55.38 | 56.03 | 55.18 | 55.36 | 6,868,137 | +0.14(+0.25%) |
Jun 04, 2014 | 55.27 | 55.45 | 55.02 | 55.23 | 2,402,506 | -0.12(-0.22%) |
Jun 03, 2014 | 55.24 | 55.45 | 55.05 | 55.35 | 2,819,071 | -0.05(-0.08%) |
Jun 02, 2014 | 55.51 | 55.64 | 54.90 | 55.39 | 2,341,053 | -0.07(-0.12%) |
May 30, 2014 | 55.49 | 55.65 | 55.15 | 55.46 | 2,720,875 | -0.26(-0.46%) |
May 29, 2014 | 55.87 | 56.04 | 55.36 | 55.72 | 2,149,306 | +0.04(+0.07%) |
May 28, 2014 | 55.89 | 56.14 | 55.62 | 55.68 | 2,842,012 | -0.21(-0.38%) |
May 27, 2014 | 55.69 | 56.41 | 55.51 | 55.89 | 2,584,523 | +0.41(+0.73%) |
May 23, 2014 | 55.24 | 55.48 | 55.48 | 55.48 | 2,165,217 | +0.29(+0.52%) |
May 22, 2014 | 54.95 | 55.67 | 54.75 | 55.20 | 1,708,612 | +0.30(+0.55%) |
May 21, 2014 | 54.45 | 54.94 | 54.45 | 54.90 | 2,990,323 | +0.64(+1.18%) |
May 20, 2014 | 54.59 | 54.75 | 53.98 | 54.26 | 3,070,858 | -0.41(-0.76%) |
May 19, 2014 | 54.11 | 54.91 | 54.02 | 54.67 | 2,240,435 | +0.32(+0.60%) |
May 16, 2014 | 54.72 | 54.76 | 53.88 | 54.35 | 5,257,479 | -0.14(-0.25%) |
May 15, 2014 | 54.45 | 54.75 | 53.85 | 54.48 | 3,671,464 | -0.26(-0.48%) |
May 14, 2014 | 55.20 | 55.28 | 54.63 | 54.75 | 1,997,499 | -0.35(-0.63%) |
May 13, 2014 | 55.17 | 55.63 | 54.94 | 55.09 | 3,281,377 | +0.12(+0.22%) |
May 12, 2014 | 54.32 | 55.18 | 54.21 | 54.97 | 3,173,564 | +1.07(+1.98%) |
May 09, 2014 | 54.19 | 54.20 | 53.57 | 53.90 | 2,577,314 | -0.23(-0.42%) |
May 08, 2014 | 54.54 | 54.98 | 53.93 | 54.13 | 3,915,599 | -0.44(-0.80%) |
May 07, 2014 | 54.67 | 54.72 | 53.90 | 54.57 | 3,130,018 | +0.10(+0.18%) |
May 06, 2014 | 54.62 | 54.79 | 54.33 | 54.47 | 3,016,125 | -0.35(-0.63%) |
May 05, 2014 | 54.50 | 55.07 | 54.05 | 54.81 | 2,492,723 | -0.02(-0.04%) |
May 02, 2014 | 54.88 | 55.46 | 54.73 | 54.84 | 3,634,223 | -0.21(-0.38%) |