Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.88 | 60.95 | 60.21 | 60.42 | 37,541 | -0.69(-1.12%) |
Apr 29, 2015 | 61.01 | 61.25 | 60.79 | 61.11 | 24,977 | -0.14(-0.22%) |
Apr 28, 2015 | 61.19 | 61.35 | 60.82 | 61.25 | 19,992 | +0.14(+0.24%) |
Apr 27, 2015 | 61.58 | 61.61 | 61.08 | 61.10 | 26,670 | -0.25(-0.41%) |
Apr 24, 2015 | 61.41 | 61.47 | 61.22 | 61.35 | 19,099 | +0.06(+0.09%) |
Apr 23, 2015 | 60.95 | 61.42 | 60.93 | 61.30 | 37,009 | +0.22(+0.37%) |
Apr 22, 2015 | 60.91 | 61.11 | 60.61 | 61.07 | 23,669 | +0.31(+0.51%) |
Apr 21, 2015 | 60.83 | 61.06 | 60.67 | 60.76 | 20,184 | -0.07(-0.11%) |
Apr 20, 2015 | 60.60 | 60.91 | 60.60 | 60.83 | 41,132 | +0.56(+0.93%) |
Apr 17, 2015 | 60.62 | 60.62 | 60.03 | 60.27 | 63,388 | -0.67(-1.10%) |
Apr 16, 2015 | 60.88 | 61.13 | 60.80 | 60.94 | 92,413 | -0.01(-0.02%) |
Apr 15, 2015 | 60.82 | 61.10 | 60.82 | 60.95 | 19,703 | +0.33(+0.54%) |
Apr 14, 2015 | 60.53 | 60.74 | 60.32 | 60.62 | 49,409 | +0.04(+0.07%) |
Apr 13, 2015 | 60.79 | 60.99 | 60.56 | 60.58 | 33,959 | -0.28(-0.46%) |
Apr 10, 2015 | 60.58 | 60.87 | 60.51 | 60.86 | 49,143 | +0.34(+0.56%) |
Apr 09, 2015 | 60.23 | 60.56 | 60.01 | 60.52 | 136,434 | +0.36(+0.59%) |
Apr 08, 2015 | 60.08 | 60.36 | 60.00 | 60.17 | 30,255 | +0.09(+0.16%) |
Apr 07, 2015 | 60.21 | 60.40 | 60.05 | 60.07 | 22,112 | -0.07(-0.11%) |
Apr 06, 2015 | 59.48 | 60.34 | 59.48 | 60.14 | 80,354 | +0.31(+0.52%) |
Apr 02, 2015 | 59.45 | 59.83 | 59.83 | 59.83 | 111,273 | +0.35(+0.58%) |
Apr 01, 2015 | 59.83 | 59.83 | 59.22 | 59.49 | 259,810 | -0.33(-0.55%) |
Mar 31, 2015 | 60.06 | 60.23 | 59.81 | 59.82 | 117,507 | -0.52(-0.86%) |
Mar 30, 2015 | 60.02 | 60.40 | 60.02 | 60.34 | 47,518 | +0.71(+1.20%) |
Mar 27, 2015 | 59.52 | 59.69 | 59.43 | 59.62 | 49,460 | +0.10(+0.17%) |
Mar 26, 2015 | 59.46 | 59.80 | 59.26 | 59.52 | 87,807 | -0.15(-0.26%) |
Mar 25, 2015 | 60.59 | 60.59 | 59.63 | 59.67 | 57,953 | -0.84(-1.39%) |
Mar 24, 2015 | 60.85 | 60.97 | 60.51 | 60.51 | 30,437 | -0.40(-0.66%) |
Mar 23, 2015 | 61.01 | 61.18 | 60.91 | 60.91 | 109,927 | -0.08(-0.13%) |
Mar 20, 2015 | 60.78 | 61.17 | 60.78 | 61.00 | 43,396 | +0.49(+0.81%) |
Mar 19, 2015 | 60.62 | 60.70 | 60.39 | 60.50 | 31,811 | -0.25(-0.40%) |
Mar 18, 2015 | 59.88 | 60.96 | 59.67 | 60.75 | 35,295 | +0.69(+1.16%) |
Mar 17, 2015 | 60.01 | 60.14 | 59.78 | 60.06 | 28,110 | -0.19(-0.31%) |
Mar 16, 2015 | 59.67 | 60.24 | 59.67 | 60.24 | 52,054 | +0.77(+1.30%) |
Mar 13, 2015 | 59.64 | 59.74 | 59.11 | 59.47 | 49,648 | -0.30(-0.51%) |
Mar 12, 2015 | 59.24 | 59.80 | 59.24 | 59.78 | 36,150 | +0.68(+1.15%) |
Mar 11, 2015 | 59.38 | 59.38 | 59.02 | 59.10 | 42,605 | -0.15(-0.26%) |
Mar 10, 2015 | 59.79 | 59.79 | 59.25 | 59.25 | 48,068 | -0.92(-1.53%) |
Mar 09, 2015 | 59.95 | 60.32 | 59.95 | 60.17 | 117,857 | +0.30(+0.51%) |
Mar 06, 2015 | 60.59 | 60.66 | 59.85 | 59.87 | 132,650 | -0.94(-1.54%) |
Mar 05, 2015 | 60.90 | 60.90 | 60.65 | 60.81 | 38,671 | +0.07(+0.11%) |
Mar 04, 2015 | 60.83 | 60.84 | 60.46 | 60.74 | 63,820 | -0.27(-0.44%) |
Mar 03, 2015 | 61.11 | 61.11 | 60.80 | 61.01 | 420,482 | -0.24(-0.39%) |
Mar 02, 2015 | 60.89 | 61.27 | 60.89 | 61.25 | 31,279 | +0.36(+0.58%) |
Feb 27, 2015 | 61.06 | 61.12 | 60.89 | 60.89 | 48,302 | -0.20(-0.33%) |
Feb 26, 2015 | 61.16 | 61.18 | 60.94 | 61.10 | 31,549 | -0.08(-0.14%) |
Feb 25, 2015 | 61.17 | 61.28 | 61.06 | 61.18 | 67,942 | -0.05(-0.08%) |
Feb 24, 2015 | 61.05 | 61.27 | 60.97 | 61.23 | 68,261 | +0.21(+0.35%) |
Feb 23, 2015 | 60.89 | 61.02 | 60.84 | 61.02 | 46,776 | -0.02(-0.03%) |
Feb 20, 2015 | 60.56 | 61.06 | 60.34 | 61.04 | 33,348 | +0.39(+0.64%) |
Feb 19, 2015 | 60.53 | 60.78 | 60.48 | 60.65 | 44,620 | -0.05(-0.08%) |
Feb 18, 2015 | 60.60 | 60.74 | 60.55 | 60.70 | 54,434 | -0.05(-0.08%) |
Feb 17, 2015 | 60.59 | 60.80 | 60.48 | 60.75 | 79,843 | +0.08(+0.13%) |
Feb 13, 2015 | 60.43 | 60.67 | 60.67 | 60.67 | 34,614 | +0.29(+0.48%) |
Feb 12, 2015 | 60.15 | 60.40 | 60.07 | 60.39 | 51,513 | +0.57(+0.95%) |
Feb 11, 2015 | 59.73 | 59.97 | 59.54 | 59.82 | 43,417 | +0.03(+0.06%) |
Feb 10, 2015 | 59.51 | 59.85 | 59.24 | 59.79 | 47,107 | +0.58(+0.97%) |
Feb 09, 2015 | 59.17 | 59.43 | 59.05 | 59.21 | 35,176 | -0.19(-0.33%) |
Feb 06, 2015 | 59.79 | 59.91 | 59.27 | 59.40 | 56,036 | -0.14(-0.23%) |
Feb 05, 2015 | 59.24 | 59.62 | 59.24 | 59.54 | 47,173 | +0.59(+1.00%) |
Feb 04, 2015 | 58.93 | 59.35 | 58.86 | 58.96 | 100,291 | -0.21(-0.36%) |
Feb 03, 2015 | 58.69 | 59.18 | 58.59 | 59.17 | 50,573 | +0.82(+1.41%) |
Feb 02, 2015 | 57.88 | 58.35 | 57.21 | 58.35 | 47,483 | +0.71(+1.23%) |
Jan 30, 2015 | 58.03 | 58.39 | 57.59 | 57.64 | 90,203 | -0.71(-1.21%) |
Jan 29, 2015 | 57.91 | 58.46 | 57.43 | 58.34 | 102,408 | +0.50(+0.87%) |
Jan 28, 2015 | 59.05 | 59.08 | 57.79 | 57.84 | 79,666 | -0.80(-1.36%) |
Jan 27, 2015 | 58.76 | 58.99 | 58.36 | 58.63 | 59,408 | -0.79(-1.32%) |
Jan 26, 2015 | 59.29 | 59.43 | 59.08 | 59.42 | 55,269 | +0.14(+0.23%) |
Jan 23, 2015 | 59.53 | 59.63 | 59.27 | 59.29 | 54,879 | -0.34(-0.57%) |
Jan 22, 2015 | 58.99 | 59.66 | 58.57 | 59.62 | 117,813 | +0.91(+1.56%) |
Jan 21, 2015 | 58.33 | 58.90 | 58.15 | 58.71 | 63,797 | +0.26(+0.45%) |
Jan 20, 2015 | 58.52 | 58.62 | 57.97 | 58.45 | 49,590 | +0.16(+0.28%) |
Jan 16, 2015 | 57.43 | 58.35 | 57.43 | 58.29 | 55,047 | +0.73(+1.26%) |
Jan 15, 2015 | 58.27 | 58.36 | 57.54 | 57.56 | 57,394 | -0.52(-0.90%) |
Jan 14, 2015 | 57.81 | 58.13 | 57.45 | 58.08 | 81,234 | -0.30(-0.52%) |
Jan 13, 2015 | 59.00 | 59.37 | 58.03 | 58.39 | 117,097 | -0.19(-0.32%) |
Jan 12, 2015 | 59.12 | 59.13 | 58.41 | 58.57 | 58,864 | -0.47(-0.79%) |
Jan 09, 2015 | 59.62 | 59.62 | 58.87 | 59.04 | 69,948 | -0.47(-0.80%) |
Jan 08, 2015 | 58.96 | 59.58 | 58.96 | 59.51 | 88,015 | +1.02(+1.74%) |
Jan 07, 2015 | 58.30 | 58.59 | 58.14 | 58.50 | 92,102 | +0.69(+1.19%) |
Jan 06, 2015 | 58.41 | 58.61 | 57.53 | 57.81 | 197,112 | -0.52(-0.90%) |
Jan 05, 2015 | 59.10 | 59.10 | 58.24 | 58.34 | 238,029 | -1.04(-1.75%) |
Jan 02, 2015 | 59.71 | 59.82 | 59.04 | 59.38 | 167,153 | -0.08(-0.14%) |
Dec 31, 2014 | 60.20 | 59.46 | 59.46 | 59.46 | 83,406 | -0.58(-0.96%) |
Dec 30, 2014 | 60.20 | 60.24 | 60.02 | 60.04 | 74,919 | -0.29(-0.48%) |
Dec 29, 2014 | 60.16 | 60.40 | 60.16 | 60.33 | 86,679 | +0.05(+0.08%) |
Dec 26, 2014 | 60.18 | 60.38 | 60.18 | 60.28 | 48,348 | +0.20(+0.34%) |
Dec 24, 2014 | 60.16 | 60.07 | 60.07 | 60.07 | 57,179 | -0.03(-0.06%) |
Dec 23, 2014 | 60.18 | 60.19 | 60.01 | 60.11 | 59,450 | +0.14(+0.24%) |
Dec 22, 2014 | 59.79 | 59.97 | 59.71 | 59.96 | 118,621 | +0.16(+0.27%) |
Dec 19, 2014 | 59.67 | 59.94 | 59.51 | 59.80 | 61,523 | +0.31(+0.51%) |
Dec 18, 2014 | 59.05 | 59.50 | 58.70 | 59.50 | 155,455 | +1.49(+2.56%) |
Dec 17, 2014 | 57.03 | 58.09 | 57.03 | 58.01 | 85,901 | +1.04(+1.82%) |
Dec 16, 2014 | 57.14 | 58.15 | 56.98 | 56.98 | 101,495 | -0.39(-0.68%) |
Dec 15, 2014 | 58.11 | 58.21 | 57.20 | 57.36 | 117,426 | -0.44(-0.76%) |
Dec 12, 2014 | 58.35 | 58.61 | 57.80 | 57.80 | 63,570 | -0.93(-1.59%) |
Dec 11, 2014 | 58.72 | 59.31 | 58.63 | 58.73 | 35,818 | +0.26(+0.45%) |
Dec 10, 2014 | 59.26 | 59.26 | 58.42 | 58.47 | 73,098 | -0.96(-1.61%) |
Dec 09, 2014 | 58.84 | 59.44 | 58.70 | 59.43 | 71,243 | -0.06(-0.10%) |
Dec 08, 2014 | 59.76 | 59.90 | 59.29 | 59.49 | 78,065 | -0.40(-0.66%) |
Dec 05, 2014 | 59.85 | 59.94 | 59.77 | 59.89 | 78,648 | +0.14(+0.24%) |
Dec 04, 2014 | 59.69 | 59.93 | 59.53 | 59.75 | 43,027 | -0.11(-0.19%) |
Dec 03, 2014 | 59.70 | 59.90 | 59.65 | 59.86 | 67,299 | +0.25(+0.41%) |
Dec 02, 2014 | 59.31 | 59.69 | 59.31 | 59.61 | 26,853 | +0.35(+0.60%) |
Dec 01, 2014 | 59.43 | 59.43 | 59.14 | 59.26 | 23,056 | -0.33(-0.55%) |
Nov 28, 2014 | 59.69 | 59.83 | 59.58 | 59.59 | 19,767 | -0.23(-0.38%) |
Nov 26, 2014 | 59.66 | 59.81 | 59.81 | 59.81 | 30,290 | +0.19(+0.31%) |
Nov 25, 2014 | 59.72 | 59.77 | 59.56 | 59.63 | 55,445 | -0.03(-0.05%) |
Nov 24, 2014 | 59.62 | 59.67 | 59.57 | 59.66 | 34,534 | +0.20(+0.34%) |
Nov 21, 2014 | 59.78 | 59.80 | 59.32 | 59.46 | 49,185 | +0.30(+0.51%) |
Nov 20, 2014 | 58.82 | 59.20 | 58.82 | 59.16 | 45,818 | +0.08(+0.13%) |
Nov 19, 2014 | 59.20 | 59.20 | 58.84 | 59.08 | 57,321 | -0.08(-0.14%) |
Nov 18, 2014 | 58.85 | 59.31 | 58.85 | 59.16 | 37,168 | +0.29(+0.50%) |
Nov 17, 2014 | 58.61 | 58.89 | 58.61 | 58.87 | 63,123 | +0.07(+0.11%) |
Nov 14, 2014 | 58.79 | 58.89 | 58.73 | 58.80 | 44,393 | +0.04(+0.07%) |
Nov 13, 2014 | 58.83 | 58.98 | 58.55 | 58.76 | 29,270 | +0.01(+0.03%) |
Nov 12, 2014 | 58.57 | 58.78 | 58.57 | 58.75 | 63,186 | -0.01(-0.01%) |
Nov 11, 2014 | 58.73 | 58.81 | 58.66 | 58.75 | 32,459 | +0.04(+0.07%) |
Nov 10, 2014 | 58.55 | 58.72 | 58.47 | 58.71 | 56,565 | +0.19(+0.33%) |
Nov 07, 2014 | 58.50 | 58.59 | 58.34 | 58.52 | 43,162 | +0.03(+0.05%) |
Nov 06, 2014 | 58.22 | 58.49 | 58.10 | 58.49 | 72,428 | +0.24(+0.41%) |
Nov 05, 2014 | 58.33 | 58.33 | 58.03 | 58.25 | 154,206 | +0.32(+0.55%) |
Nov 04, 2014 | 57.94 | 58.04 | 57.66 | 57.93 | 77,340 | -0.18(-0.30%) |
Nov 03, 2014 | 58.19 | 58.27 | 58.00 | 58.10 | 76,335 | +0.02(+0.03%) |
Oct 31, 2014 | 58.18 | 58.18 | 57.86 | 58.09 | 82,415 | +0.63(+1.10%) |
Oct 30, 2014 | 56.98 | 57.58 | 56.90 | 57.46 | 71,568 | +0.40(+0.69%) |
Oct 29, 2014 | 57.22 | 57.22 | 56.73 | 57.06 | 85,973 | -0.06(-0.10%) |
Oct 28, 2014 | 56.75 | 57.12 | 56.71 | 57.12 | 90,462 | +0.63(+1.12%) |
Oct 27, 2014 | 56.41 | 56.60 | 56.60 | 56.49 | 54,235 | -0.11(-0.19%) |
Oct 24, 2014 | 56.31 | 56.61 | 56.09 | 56.60 | 67,684 | +0.40(+0.70%) |
Oct 23, 2014 | 56.13 | 56.46 | 56.00 | 56.20 | 50,191 | +0.67(+1.20%) |
Oct 22, 2014 | 56.02 | 56.16 | 55.53 | 55.54 | 53,401 | -0.39(-0.69%) |
Oct 21, 2014 | 55.28 | 55.92 | 55.24 | 55.92 | 116,386 | +1.05(+1.92%) |
Oct 20, 2014 | 54.29 | 54.88 | 54.29 | 54.87 | 140,302 | +0.49(+0.90%) |
Oct 17, 2014 | 54.29 | 54.71 | 54.09 | 54.38 | 128,117 | +0.71(+1.32%) |
Oct 16, 2014 | 52.84 | 54.05 | 52.78 | 53.68 | 147,393 | -0.04(-0.08%) |
Oct 15, 2014 | 54.15 | 53.87 | 52.51 | 53.72 | 181,072 | -0.43(-0.79%) |
Oct 14, 2014 | 54.47 | 54.77 | 54.00 | 54.15 | 79,849 | +0.04(+0.08%) |
Oct 13, 2014 | 55.03 | 55.13 | 54.10 | 54.10 | 79,423 | -0.97(-1.76%) |
Oct 10, 2014 | 55.67 | 55.91 | 55.05 | 55.07 | 88,567 | -0.62(-1.12%) |
Oct 09, 2014 | 56.66 | 56.73 | 55.65 | 55.70 | 85,659 | -1.12(-1.97%) |
Oct 08, 2014 | 55.79 | 56.83 | 55.60 | 56.82 | 90,218 | +1.00(+1.79%) |
Oct 07, 2014 | 56.42 | 56.47 | 55.81 | 55.81 | 59,064 | -0.87(-1.53%) |
Oct 06, 2014 | 57.01 | 57.03 | 56.52 | 56.68 | 90,510 | -0.08(-0.13%) |
Oct 03, 2014 | 56.57 | 56.81 | 56.32 | 56.76 | 117,462 | +0.66(+1.19%) |
Oct 02, 2014 | 56.07 | 56.27 | 55.52 | 56.09 | 97,002 | -0.02(-0.03%) |
Oct 01, 2014 | 56.77 | 56.77 | 55.98 | 56.11 | 198,504 | -0.76(-1.33%) |
Sep 30, 2014 | 57.06 | 57.21 | 56.74 | 56.87 | 49,841 | -0.13(-0.22%) |
Sep 29, 2014 | 56.65 | 57.07 | 56.58 | 56.99 | 53,834 | -0.15(-0.27%) |
Sep 26, 2014 | 56.80 | 57.22 | 56.71 | 57.14 | 36,711 | +0.49(+0.86%) |
Sep 25, 2014 | 57.47 | 57.47 | 56.65 | 56.66 | 206,435 | -0.93(-1.62%) |
Sep 24, 2014 | 57.19 | 57.62 | 56.98 | 57.59 | 25,585 | +0.43(+0.75%) |
Sep 23, 2014 | 57.24 | 57.45 | 57.14 | 57.16 | 30,346 | -0.29(-0.51%) |
Sep 22, 2014 | 57.76 | 57.78 | 57.35 | 57.46 | 38,243 | -0.49(-0.85%) |
Sep 19, 2014 | 58.17 | 58.17 | 57.78 | 57.95 | 41,223 | +0.02(+0.04%) |
Sep 18, 2014 | 57.81 | 57.94 | 57.74 | 57.92 | 25,754 | +0.32(+0.56%) |
Sep 17, 2014 | 57.64 | 57.86 | 57.37 | 57.60 | 32,028 | +0.05(+0.08%) |
Sep 16, 2014 | 57.01 | 57.61 | 56.95 | 57.55 | 21,795 | +0.48(+0.84%) |
Sep 15, 2014 | 57.18 | 57.19 | 56.96 | 57.08 | 45,009 | -0.07(-0.12%) |
Sep 12, 2014 | 57.36 | 57.36 | 57.01 | 57.14 | 85,913 | -0.33(-0.57%) |
Sep 11, 2014 | 57.23 | 57.47 | 57.13 | 57.47 | 91,870 | +0.06(+0.10%) |
Sep 10, 2014 | 57.22 | 57.43 | 57.06 | 57.41 | 38,096 | +0.24(+0.42%) |
Sep 09, 2014 | 57.50 | 57.53 | 57.11 | 57.17 | 32,818 | -0.34(-0.59%) |
Sep 08, 2014 | 57.57 | 57.67 | 57.36 | 57.51 | 25,898 | -0.15(-0.26%) |
Sep 05, 2014 | 57.44 | 57.66 | 57.28 | 57.66 | 40,607 | +0.29(+0.51%) |
Sep 04, 2014 | 57.60 | 57.76 | 57.27 | 57.37 | 32,885 | -0.11(-0.19%) |
Sep 03, 2014 | 57.77 | 57.77 | 57.44 | 57.48 | 31,078 | -0.05(-0.09%) |
Sep 02, 2014 | 57.60 | 57.65 | 57.32 | 57.53 | 34,096 | -0.05(-0.09%) |
Aug 29, 2014 | 57.53 | 57.58 | 57.58 | 57.58 | 42,601 | +0.20(+0.35%) |
Aug 28, 2014 | 57.29 | 57.45 | 57.24 | 57.38 | 30,745 | -0.09(-0.16%) |
Aug 27, 2014 | 57.51 | 57.51 | 57.39 | 57.47 | 25,535 | -0.01(-0.01%) |
Aug 26, 2014 | 57.51 | 57.62 | 57.47 | 57.48 | 35,763 | +0.03(+0.06%) |
Aug 25, 2014 | 57.38 | 57.55 | 57.34 | 57.44 | 79,671 | +0.31(+0.54%) |
Aug 22, 2014 | 57.24 | 57.29 | 57.11 | 57.13 | 49,467 | -0.12(-0.21%) |
Aug 21, 2014 | 57.16 | 57.30 | 57.16 | 57.25 | 34,927 | +0.17(+0.29%) |
Aug 20, 2014 | 56.86 | 57.12 | 56.79 | 57.08 | 43,303 | +0.16(+0.28%) |
Aug 19, 2014 | 56.82 | 56.96 | 56.72 | 56.93 | 51,860 | +0.29(+0.52%) |
Aug 18, 2014 | 56.49 | 56.66 | 56.46 | 56.63 | 33,696 | +0.45(+0.81%) |
Aug 15, 2014 | 56.43 | 56.43 | 55.81 | 56.18 | 53,818 | +0.03(+0.06%) |
Aug 14, 2014 | 56.03 | 56.15 | 56.03 | 56.15 | 100,739 | +0.23(+0.42%) |
Aug 13, 2014 | 55.74 | 55.96 | 55.70 | 55.91 | 31,493 | +0.35(+0.64%) |
Aug 12, 2014 | 55.58 | 55.64 | 55.41 | 55.56 | 204,005 | -0.06(-0.11%) |
Aug 11, 2014 | 55.69 | 55.82 | 55.59 | 55.62 | 26,775 | +0.18(+0.32%) |
Aug 08, 2014 | 54.92 | 55.32 | 54.81 | 55.44 | 26,163 | +0.62(+1.13%) |
Aug 07, 2014 | 55.37 | 55.39 | 54.71 | 54.82 | 24,287 | -0.28(-0.52%) |
Aug 06, 2014 | 54.86 | 55.31 | 54.81 | 55.11 | 29,297 | -0.02(-0.04%) |
Aug 05, 2014 | 55.46 | 55.50 | 54.91 | 55.13 | 72,495 | -0.52(-0.94%) |
Aug 04, 2014 | 55.38 | 55.78 | 55.16 | 55.65 | 32,392 | +0.39(+0.71%) |
Aug 01, 2014 | 55.24 | 55.53 | 54.99 | 55.26 | 69,044 | -0.16(-0.29%) |
Jul 31, 2014 | 56.12 | 56.12 | 55.40 | 55.42 | 69,057 | -1.16(-2.04%) |
Jul 30, 2014 | 56.73 | 56.82 | 56.36 | 56.57 | 103,057 | +0.02(+0.03%) |
Jul 29, 2014 | 56.86 | 56.89 | 56.54 | 56.56 | 18,260 | -0.18(-0.31%) |
Jul 28, 2014 | 56.75 | 56.82 | 56.46 | 56.73 | 44,884 | +0.02(+0.03%) |
Jul 25, 2014 | 56.88 | 56.88 | 56.66 | 56.72 | 15,035 | -0.29(-0.51%) |
Jul 24, 2014 | 57.05 | 57.09 | 56.96 | 57.01 | 18,942 | -0.02(-0.03%) |
Jul 23, 2014 | 56.92 | 57.06 | 56.88 | 57.03 | 22,213 | +0.16(+0.28%) |
Jul 22, 2014 | 56.86 | 56.94 | 56.81 | 56.87 | 33,226 | +0.26(+0.46%) |
Jul 21, 2014 | 56.49 | 56.66 | 56.36 | 56.61 | 34,806 | -0.10(-0.18%) |
Jul 18, 2014 | 56.36 | 56.73 | 56.31 | 56.71 | 28,280 | +0.59(+1.05%) |
Jul 17, 2014 | 56.63 | 56.78 | 56.07 | 56.12 | 42,837 | -0.67(-1.18%) |
Jul 16, 2014 | 56.85 | 56.87 | 56.63 | 56.79 | 24,456 | +0.23(+0.40%) |
Jul 15, 2014 | 56.70 | 56.77 | 56.36 | 56.56 | 42,090 | -0.08(-0.14%) |
Jul 14, 2014 | 56.57 | 56.73 | 56.57 | 56.64 | 73,147 | +0.29(+0.52%) |
Jul 11, 2014 | 56.19 | 56.38 | 56.19 | 56.35 | 17,937 | +0.07(+0.13%) |
Jul 10, 2014 | 55.97 | 56.40 | 55.91 | 56.27 | 34,645 | -0.18(-0.33%) |
Jul 09, 2014 | 56.39 | 56.54 | 56.27 | 56.46 | 22,474 | +0.22(+0.39%) |
Jul 08, 2014 | 56.54 | 56.54 | 56.10 | 56.24 | 36,171 | -0.35(-0.63%) |
Jul 07, 2014 | 56.73 | 56.73 | 56.52 | 56.59 | 40,508 | -0.22(-0.39%) |
Jul 03, 2014 | 56.71 | 56.82 | 56.82 | 56.82 | 17,183 | +0.29(+0.52%) |
Jul 02, 2014 | 56.52 | 56.56 | 56.47 | 56.52 | 10,022 | +0.03(+0.06%) |
Jul 01, 2014 | 56.28 | 56.63 | 56.28 | 56.49 | 52,929 | +0.39(+0.70%) |
Jun 30, 2014 | 56.11 | 56.21 | 56.06 | 56.09 | 70,107 | -0.01(-0.03%) |
Jun 27, 2014 | 55.93 | 56.11 | 55.90 | 56.11 | 41,026 | +0.11(+0.19%) |
Jun 26, 2014 | 56.12 | 56.12 | 55.66 | 56.00 | 41,498 | -0.10(-0.18%) |
Jun 25, 2014 | 55.69 | 56.12 | 55.69 | 56.10 | 14,847 | +0.34(+0.60%) |
Jun 24, 2014 | 56.10 | 56.29 | 55.77 | 55.77 | 34,342 | -0.40(-0.72%) |
Jun 23, 2014 | 56.13 | 56.19 | 56.04 | 56.17 | 28,106 | +0.02(+0.04%) |
Jun 20, 2014 | 56.18 | 56.20 | 56.11 | 56.15 | 37,898 | +0.09(+0.16%) |
Jun 19, 2014 | 56.09 | 56.09 | 55.90 | 56.06 | 29,697 | +0.05(+0.09%) |
Jun 18, 2014 | 55.54 | 56.01 | 55.50 | 56.01 | 30,470 | +0.43(+0.78%) |
Jun 17, 2014 | 55.30 | 55.60 | 55.30 | 55.57 | 25,400 | +0.13(+0.24%) |
Jun 16, 2014 | 55.34 | 55.54 | 55.27 | 55.44 | 42,900 | +0.08(+0.14%) |
Jun 13, 2014 | 55.36 | 55.43 | 55.18 | 55.37 | 54,197 | +0.15(+0.27%) |
Jun 12, 2014 | 55.57 | 55.59 | 55.12 | 55.22 | 33,564 | -0.38(-0.69%) |
Jun 11, 2014 | 55.66 | 55.67 | 55.50 | 55.60 | 23,783 | -0.20(-0.36%) |
Jun 10, 2014 | 55.64 | 55.80 | 55.59 | 55.80 | 38,070 | +0.12(+0.21%) |
Jun 06, 2014 | 55.60 | 55.71 | 55.58 | 55.68 | 20,115 | +0.23(+0.42%) |
Jun 05, 2014 | 55.12 | 55.49 | 55.03 | 55.45 | 23,511 | +0.33(+0.59%) |
Jun 04, 2014 | 54.93 | 55.14 | 54.89 | 55.12 | 46,988 | +0.13(+0.24%) |
Jun 03, 2014 | 54.82 | 55.03 | 54.80 | 54.99 | 40,653 | -0.05(-0.09%) |
Jun 02, 2014 | 55.12 | 55.12 | 54.80 | 55.04 | 36,640 | +0.03(+0.05%) |
May 30, 2014 | 54.84 | 55.03 | 54.82 | 55.01 | 23,437 | +0.11(+0.20%) |
May 29, 2014 | 54.79 | 54.91 | 54.72 | 54.91 | 19,149 | +0.27(+0.49%) |
May 28, 2014 | 54.69 | 54.75 | 54.54 | 54.64 | 70,970 | +0.00(+0.00%) |
May 27, 2014 | 54.56 | 54.67 | 54.52 | 54.64 | 35,012 | +0.30(+0.55%) |
May 23, 2014 | 54.19 | 54.34 | 54.34 | 54.34 | 20,978 | +0.13(+0.24%) |
May 22, 2014 | 54.01 | 54.21 | 53.93 | 54.21 | 21,902 | +0.22(+0.41%) |
May 21, 2014 | 53.70 | 54.00 | 53.70 | 53.99 | 34,839 | +0.44(+0.83%) |
May 20, 2014 | 53.85 | 53.85 | 53.40 | 53.55 | 21,619 | -0.30(-0.56%) |
May 19, 2014 | 53.56 | 53.89 | 53.56 | 53.85 | 32,810 | +0.21(+0.39%) |
May 16, 2014 | 53.39 | 53.64 | 53.30 | 53.64 | 22,626 | +0.18(+0.34%) |
May 15, 2014 | 53.78 | 53.83 | 53.23 | 53.45 | 33,703 | -0.48(-0.90%) |
May 14, 2014 | 54.11 | 54.16 | 53.88 | 53.94 | 14,187 | -0.26(-0.48%) |
May 13, 2014 | 54.24 | 54.28 | 54.16 | 54.20 | 20,892 | +0.04(+0.08%) |
May 12, 2014 | 53.90 | 54.16 | 53.90 | 54.16 | 53,028 | +0.53(+0.98%) |
May 09, 2014 | 53.57 | 53.63 | 53.34 | 53.63 | 30,542 | +0.13(+0.25%) |
May 08, 2014 | 53.56 | 53.89 | 53.37 | 53.50 | 25,512 | -0.09(-0.17%) |
May 07, 2014 | 53.46 | 53.61 | 53.13 | 53.59 | 27,094 | +0.29(+0.55%) |
May 06, 2014 | 53.61 | 53.62 | 53.29 | 53.30 | 25,377 | -0.48(-0.90%) |
May 05, 2014 | 53.39 | 53.79 | 53.25 | 53.78 | 36,971 | +0.13(+0.23%) |
May 02, 2014 | 53.84 | 53.92 | 53.61 | 53.66 | 19,991 | -0.06(-0.11%) |