Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.97 | 54.12 | 53.89 | 54.11 | 72,062 | +0.06(+0.11%) |
Apr 29, 2015 | 54.08 | 54.14 | 53.99 | 54.05 | 41,457 | -0.13(-0.24%) |
Apr 28, 2015 | 54.25 | 54.33 | 54.14 | 54.19 | 49,694 | -0.17(-0.32%) |
Apr 27, 2015 | 54.35 | 54.42 | 54.26 | 54.36 | 26,499 | -0.02(-0.03%) |
Apr 24, 2015 | 54.31 | 54.38 | 54.30 | 54.37 | 16,740 | +0.11(+0.20%) |
Apr 23, 2015 | 54.19 | 54.30 | 54.15 | 54.27 | 27,073 | +0.13(+0.25%) |
Apr 22, 2015 | 54.32 | 54.32 | 54.13 | 54.14 | 59,635 | -0.22(-0.40%) |
Apr 21, 2015 | 54.36 | 54.38 | 54.32 | 54.35 | 43,825 | -0.07(-0.12%) |
Apr 20, 2015 | 54.42 | 54.46 | 54.34 | 54.42 | 23,276 | -0.02(-0.05%) |
Apr 17, 2015 | 54.40 | 54.50 | 54.36 | 54.44 | 90,392 | +0.03(+0.05%) |
Apr 16, 2015 | 54.42 | 54.46 | 54.30 | 54.41 | 39,477 | +0.03(+0.05%) |
Apr 15, 2015 | 54.38 | 54.44 | 54.35 | 54.38 | 71,399 | +0.03(+0.06%) |
Apr 14, 2015 | 54.38 | 54.44 | 54.33 | 54.35 | 32,102 | +0.11(+0.20%) |
Apr 13, 2015 | 54.19 | 54.25 | 54.15 | 54.24 | 35,794 | +0.08(+0.15%) |
Apr 10, 2015 | 54.25 | 54.25 | 54.14 | 54.16 | 42,872 | -0.04(-0.08%) |
Apr 09, 2015 | 54.31 | 54.31 | 54.14 | 54.20 | 28,071 | -0.13(-0.24%) |
Apr 08, 2015 | 54.37 | 54.43 | 54.23 | 54.33 | 69,367 | -0.04(-0.08%) |
Apr 07, 2015 | 54.32 | 54.38 | 54.27 | 54.38 | 280,527 | +0.02(+0.03%) |
Apr 06, 2015 | 54.46 | 54.49 | 54.33 | 54.36 | 15,834 | +0.12(+0.21%) |
Apr 02, 2015 | 54.33 | 54.24 | 54.24 | 54.24 | 25,078 | -0.07(-0.14%) |
Apr 01, 2015 | 54.30 | 54.38 | 54.30 | 54.32 | 81,956 | +0.13(+0.23%) |
Mar 31, 2015 | 54.08 | 54.20 | 54.05 | 54.19 | 30,682 | +0.11(+0.20%) |
Mar 30, 2015 | 54.12 | 54.14 | 54.06 | 54.08 | 37,778 | +0.05(+0.09%) |
Mar 27, 2015 | 54.04 | 54.12 | 54.03 | 54.03 | 34,109 | +0.10(+0.18%) |
Mar 26, 2015 | 54.06 | 54.09 | 53.93 | 53.93 | 61,463 | -0.14(-0.26%) |
Mar 25, 2015 | 54.26 | 54.30 | 54.08 | 54.08 | 32,315 | -0.18(-0.34%) |
Mar 24, 2015 | 54.12 | 54.26 | 54.11 | 54.26 | 45,163 | +0.11(+0.20%) |
Mar 23, 2015 | 54.14 | 54.17 | 54.07 | 54.15 | 57,209 | +0.08(+0.15%) |
Mar 20, 2015 | 54.06 | 54.09 | 54.02 | 54.07 | 34,863 | +0.17(+0.32%) |
Mar 19, 2015 | 54.01 | 54.09 | 53.89 | 53.89 | 88,790 | -0.22(-0.40%) |
Mar 18, 2015 | 53.76 | 54.14 | 53.68 | 54.11 | 34,429 | +0.42(+0.78%) |
Mar 17, 2015 | 53.69 | 53.74 | 53.66 | 53.69 | 36,349 | +0.04(+0.08%) |
Mar 16, 2015 | 53.69 | 53.70 | 53.61 | 53.64 | 24,387 | +0.07(+0.13%) |
Mar 13, 2015 | 53.55 | 53.66 | 53.54 | 53.57 | 35,909 | +0.01(+0.02%) |
Mar 12, 2015 | 53.59 | 53.64 | 53.51 | 53.56 | 24,823 | +0.05(+0.09%) |
Mar 11, 2015 | 53.46 | 53.56 | 53.42 | 53.51 | 87,811 | +0.05(+0.09%) |
Mar 10, 2015 | 53.51 | 53.56 | 53.40 | 53.46 | 127,224 | +0.13(+0.25%) |
Mar 09, 2015 | 53.36 | 53.38 | 53.24 | 53.33 | 185,984 | +0.11(+0.20%) |
Mar 06, 2015 | 53.33 | 53.33 | 53.19 | 53.22 | 334,602 | -0.36(-0.66%) |
Mar 05, 2015 | 53.56 | 53.64 | 53.50 | 53.58 | 41,027 | +0.04(+0.08%) |
Mar 04, 2015 | 53.53 | 53.64 | 53.46 | 53.54 | 63,544 | +0.03(+0.06%) |
Mar 03, 2015 | 53.63 | 53.63 | 53.45 | 53.50 | 144,059 | -0.08(-0.15%) |
Mar 02, 2015 | 53.59 | 53.75 | 53.58 | 53.59 | 60,899 | -0.18(-0.34%) |
Feb 27, 2015 | 53.69 | 53.83 | 53.63 | 53.77 | 45,298 | +0.08(+0.15%) |
Feb 26, 2015 | 53.81 | 53.82 | 53.66 | 53.69 | 158,504 | -0.20(-0.37%) |
Feb 25, 2015 | 53.84 | 53.90 | 53.68 | 53.89 | 141,649 | +0.06(+0.11%) |
Feb 24, 2015 | 53.59 | 53.87 | 53.49 | 53.83 | 36,469 | +0.22(+0.40%) |
Feb 23, 2015 | 53.56 | 53.63 | 53.55 | 53.61 | 56,826 | +0.16(+0.30%) |
Feb 20, 2015 | 53.64 | 53.70 | 53.42 | 53.45 | 35,647 | -0.07(-0.13%) |
Feb 19, 2015 | 53.63 | 53.65 | 53.49 | 53.52 | 32,779 | -0.10(-0.19%) |
Feb 18, 2015 | 53.34 | 53.70 | 53.34 | 53.62 | 63,365 | +0.20(+0.37%) |
Feb 17, 2015 | 53.62 | 53.75 | 53.31 | 53.42 | 110,691 | -0.23(-0.43%) |
Feb 13, 2015 | 53.67 | 53.65 | 53.65 | 53.65 | 59,354 | -0.10(-0.19%) |
Feb 12, 2015 | 53.73 | 53.79 | 53.67 | 53.76 | 38,615 | +0.12(+0.22%) |
Feb 11, 2015 | 53.67 | 53.75 | 53.62 | 53.64 | 95,238 | -0.03(-0.06%) |
Feb 10, 2015 | 53.71 | 53.75 | 53.64 | 53.67 | 86,061 | -0.07(-0.14%) |
Feb 09, 2015 | 53.83 | 53.88 | 53.74 | 53.75 | 101,143 | -0.07(-0.14%) |
Feb 06, 2015 | 53.97 | 54.01 | 53.79 | 53.82 | 55,891 | -0.45(-0.82%) |
Feb 05, 2015 | 54.27 | 54.32 | 54.21 | 54.27 | 44,797 | -0.07(-0.12%) |
Feb 04, 2015 | 54.21 | 54.35 | 54.16 | 54.33 | 27,827 | +0.07(+0.12%) |
Feb 03, 2015 | 54.43 | 54.46 | 54.27 | 54.27 | 70,210 | -0.30(-0.55%) |
Feb 02, 2015 | 54.53 | 54.65 | 54.46 | 54.56 | 189,752 | -0.04(-0.07%) |
Jan 30, 2015 | 54.54 | 54.62 | 54.49 | 54.60 | 122,832 | +0.28(+0.52%) |
Jan 29, 2015 | 54.34 | 54.45 | 54.22 | 54.32 | 31,063 | -0.12(-0.23%) |
Jan 28, 2015 | 54.13 | 54.49 | 54.13 | 54.44 | 97,554 | +0.26(+0.47%) |
Jan 27, 2015 | 54.32 | 54.32 | 54.14 | 54.19 | 53,900 | +0.07(+0.12%) |
Jan 26, 2015 | 54.25 | 54.25 | 54.08 | 54.12 | 35,325 | -0.05(-0.09%) |
Jan 23, 2015 | 54.12 | 54.23 | 54.11 | 54.17 | 52,575 | +0.17(+0.31%) |
Jan 22, 2015 | 54.20 | 54.23 | 53.94 | 54.01 | 69,932 | -0.12(-0.23%) |
Jan 21, 2015 | 54.26 | 54.33 | 54.09 | 54.13 | 69,881 | -0.12(-0.23%) |
Jan 20, 2015 | 54.35 | 54.37 | 54.17 | 54.25 | 139,463 | +0.02(+0.03%) |
Jan 16, 2015 | 54.40 | 54.44 | 54.21 | 54.24 | 79,832 | -0.29(-0.53%) |
Jan 15, 2015 | 54.23 | 54.53 | 54.23 | 54.53 | 70,471 | +0.36(+0.67%) |
Jan 14, 2015 | 54.21 | 54.41 | 54.14 | 54.16 | 94,991 | +0.13(+0.24%) |
Jan 13, 2015 | 53.93 | 54.07 | 53.87 | 54.03 | 51,177 | +0.08(+0.15%) |
Jan 12, 2015 | 53.87 | 53.97 | 53.87 | 53.95 | 49,872 | +0.13(+0.25%) |
Jan 09, 2015 | 53.73 | 53.88 | 53.71 | 53.82 | 33,815 | +0.20(+0.37%) |
Jan 08, 2015 | 53.68 | 53.68 | 53.58 | 53.62 | 11,113 | -0.12(-0.23%) |
Jan 07, 2015 | 53.63 | 53.77 | 53.61 | 53.74 | 58,321 | +0.06(+0.11%) |
Jan 06, 2015 | 53.65 | 53.97 | 53.63 | 53.68 | 394,536 | +0.17(+0.32%) |
Jan 05, 2015 | 53.40 | 53.53 | 53.40 | 53.51 | 38,857 | +0.09(+0.16%) |
Jan 02, 2015 | 53.30 | 53.45 | 53.21 | 53.43 | 92,315 | +0.15(+0.28%) |
Dec 31, 2014 | 53.21 | 53.28 | 53.28 | 53.28 | 45,753 | +0.10(+0.19%) |
Dec 30, 2014 | 53.22 | 53.27 | 53.13 | 53.18 | 108,664 | +0.08(+0.16%) |
Dec 29, 2014 | 53.00 | 53.12 | 53.00 | 53.10 | 54,784 | +0.17(+0.33%) |
Dec 26, 2014 | 52.91 | 53.02 | 52.91 | 52.92 | 25,765 | -0.01(-0.02%) |
Dec 24, 2014 | 52.83 | 52.93 | 52.93 | 52.93 | 16,945 | +0.01(+0.02%) |
Dec 23, 2014 | 53.01 | 53.06 | 52.91 | 52.92 | 92,216 | -0.23(-0.44%) |
Dec 22, 2014 | 53.16 | 53.17 | 53.08 | 53.16 | 70,010 | +0.00(+0.00%) |
Dec 19, 2014 | 53.17 | 53.19 | 53.13 | 53.16 | 46,298 | +0.08(+0.16%) |
Dec 18, 2014 | 53.08 | 53.12 | 53.06 | 53.08 | 53,231 | -0.17(-0.33%) |
Dec 17, 2014 | 53.46 | 53.46 | 53.19 | 53.25 | 49,127 | -0.21(-0.39%) |
Dec 16, 2014 | 53.48 | 53.52 | 53.36 | 53.45 | 65,064 | +0.14(+0.26%) |
Dec 15, 2014 | 53.36 | 53.43 | 53.30 | 53.31 | 39,562 | -0.16(-0.31%) |
Dec 12, 2014 | 53.34 | 53.50 | 53.31 | 53.48 | 56,732 | +0.26(+0.48%) |
Dec 11, 2014 | 53.26 | 53.26 | 53.13 | 53.22 | 30,056 | -0.08(-0.15%) |
Dec 10, 2014 | 53.15 | 53.34 | 53.13 | 53.31 | 31,039 | +0.18(+0.34%) |
Dec 09, 2014 | 53.16 | 53.18 | 53.08 | 53.13 | 54,805 | +0.12(+0.22%) |
Dec 08, 2014 | 52.95 | 53.04 | 52.90 | 53.01 | 38,837 | +0.06(+0.11%) |
Dec 05, 2014 | 53.07 | 53.07 | 52.88 | 52.95 | 64,212 | -0.23(-0.43%) |
Dec 04, 2014 | 53.11 | 53.18 | 53.10 | 53.18 | 29,385 | +0.08(+0.16%) |
Dec 03, 2014 | 53.08 | 53.10 | 53.04 | 53.10 | 41,859 | -0.02(-0.05%) |
Dec 02, 2014 | 53.14 | 53.17 | 53.09 | 53.12 | 32,318 | -0.16(-0.31%) |
Dec 01, 2014 | 53.49 | 53.49 | 53.27 | 53.29 | 153,175 | -0.03(-0.06%) |
Nov 28, 2014 | 53.32 | 53.37 | 53.29 | 53.32 | 11,236 | +0.10(+0.19%) |
Nov 26, 2014 | 53.14 | 53.22 | 53.22 | 53.22 | 17,359 | +0.08(+0.16%) |
Nov 25, 2014 | 53.05 | 53.16 | 53.04 | 53.14 | 48,668 | +0.07(+0.14%) |
Nov 24, 2014 | 53.02 | 53.07 | 52.94 | 53.07 | 45,533 | +0.02(+0.03%) |
Nov 21, 2014 | 53.01 | 53.05 | 52.97 | 53.05 | 45,703 | +0.06(+0.11%) |
Nov 20, 2014 | 53.05 | 53.05 | 52.89 | 52.99 | 112,153 | +0.05(+0.09%) |
Nov 19, 2014 | 52.95 | 53.05 | 52.88 | 52.94 | 46,479 | -0.02(-0.05%) |
Nov 18, 2014 | 52.97 | 53.01 | 52.96 | 52.97 | 17,863 | +0.02(+0.05%) |
Nov 17, 2014 | 53.09 | 53.09 | 52.93 | 52.94 | 21,374 | -0.07(-0.12%) |
Nov 14, 2014 | 52.94 | 53.02 | 52.87 | 53.01 | 38,021 | +0.07(+0.12%) |
Nov 13, 2014 | 52.88 | 52.95 | 52.88 | 52.94 | 20,017 | +0.07(+0.14%) |
Nov 12, 2014 | 53.01 | 53.01 | 52.86 | 52.87 | 22,793 | -0.11(-0.20%) |
Nov 11, 2014 | 52.96 | 53.00 | 52.80 | 52.97 | 33,825 | +0.13(+0.25%) |
Nov 10, 2014 | 52.98 | 52.98 | 52.84 | 52.84 | 21,936 | -0.16(-0.31%) |
Nov 07, 2014 | 52.93 | 53.01 | 52.89 | 53.01 | 25,364 | +0.16(+0.31%) |
Nov 06, 2014 | 52.90 | 52.90 | 52.79 | 52.84 | 30,765 | -0.06(-0.11%) |
Nov 05, 2014 | 52.85 | 52.90 | 52.83 | 52.90 | 33,318 | -0.01(-0.02%) |
Nov 04, 2014 | 52.93 | 52.95 | 52.85 | 52.91 | 114,839 | +0.04(+0.08%) |
Nov 03, 2014 | 52.83 | 52.89 | 52.73 | 52.87 | 102,015 | -0.07(-0.13%) |
Oct 31, 2014 | 52.98 | 52.98 | 52.90 | 52.94 | 42,406 | -0.04(-0.08%) |
Oct 30, 2014 | 53.00 | 53.04 | 52.95 | 52.98 | 56,056 | +0.06(+0.11%) |
Oct 29, 2014 | 53.09 | 53.09 | 52.78 | 52.92 | 58,722 | -0.19(-0.36%) |
Oct 28, 2014 | 53.16 | 53.16 | 53.09 | 53.11 | 61,498 | -0.07(-0.12%) |
Oct 27, 2014 | 53.18 | 53.20 | 53.14 | 53.18 | 105,703 | +0.03(+0.06%) |
Oct 24, 2014 | 53.17 | 53.19 | 53.08 | 53.14 | 14,019 | +0.02(+0.04%) |
Oct 23, 2014 | 53.16 | 53.16 | 53.07 | 53.12 | 71,033 | -0.12(-0.22%) |
Oct 22, 2014 | 53.23 | 53.26 | 53.17 | 53.24 | 21,733 | -0.05(-0.09%) |
Oct 21, 2014 | 53.27 | 53.33 | 53.23 | 53.29 | 54,057 | -0.04(-0.07%) |
Oct 20, 2014 | 53.32 | 53.37 | 53.29 | 53.33 | 68,974 | +0.07(+0.13%) |
Oct 17, 2014 | 53.31 | 53.33 | 53.23 | 53.26 | 21,617 | -0.08(-0.15%) |
Oct 16, 2014 | 53.71 | 53.71 | 53.30 | 53.34 | 101,610 | -0.13(-0.25%) |
Oct 15, 2014 | 53.73 | 54.02 | 53.43 | 53.47 | 46,590 | +0.22(+0.42%) |
Oct 14, 2014 | 53.27 | 53.27 | 53.18 | 53.25 | 55,921 | +0.05(+0.09%) |
Oct 13, 2014 | 53.16 | 53.22 | 53.03 | 53.20 | 46,019 | +0.18(+0.34%) |
Oct 10, 2014 | 52.97 | 53.02 | 52.91 | 53.02 | 44,260 | +0.10(+0.19%) |
Oct 09, 2014 | 52.95 | 53.00 | 52.88 | 52.92 | 68,320 | -0.06(-0.11%) |
Oct 08, 2014 | 52.82 | 52.98 | 52.70 | 52.98 | 43,251 | +0.19(+0.36%) |
Oct 07, 2014 | 52.71 | 52.79 | 52.67 | 52.79 | 52,288 | +0.21(+0.39%) |
Oct 06, 2014 | 52.55 | 52.65 | 52.53 | 52.58 | 26,453 | +0.07(+0.13%) |
Oct 03, 2014 | 52.47 | 52.52 | 52.41 | 52.52 | 15,101 | -0.05(-0.10%) |
Oct 02, 2014 | 52.61 | 52.69 | 52.56 | 52.57 | 68,370 | -0.09(-0.18%) |
Oct 01, 2014 | 52.49 | 52.67 | 52.49 | 52.67 | 83,775 | +0.29(+0.56%) |
Sep 30, 2014 | 52.37 | 52.41 | 52.32 | 52.37 | 20,039 | -0.02(-0.05%) |
Sep 29, 2014 | 52.41 | 52.42 | 52.37 | 52.40 | 26,735 | +0.11(+0.20%) |
Sep 26, 2014 | 52.33 | 52.33 | 52.25 | 52.29 | 17,111 | -0.09(-0.17%) |
Sep 25, 2014 | 52.30 | 52.38 | 52.30 | 52.38 | 14,791 | +0.15(+0.29%) |
Sep 24, 2014 | 52.27 | 52.30 | 52.20 | 52.23 | 11,924 | -0.07(-0.13%) |
Sep 23, 2014 | 52.29 | 52.33 | 52.24 | 52.30 | 41,204 | +0.04(+0.08%) |
Sep 22, 2014 | 52.22 | 52.26 | 52.19 | 52.26 | 7,898 | +0.11(+0.20%) |
Sep 19, 2014 | 52.16 | 52.16 | 52.10 | 52.15 | 13,418 | +0.06(+0.12%) |
Sep 18, 2014 | 52.08 | 52.11 | 52.06 | 52.09 | 10,934 | -0.04(-0.07%) |
Sep 17, 2014 | 52.25 | 52.34 | 52.13 | 52.13 | 64,866 | -0.11(-0.21%) |
Sep 16, 2014 | 52.25 | 52.31 | 52.23 | 52.24 | 33,701 | +0.03(+0.05%) |
Sep 15, 2014 | 52.24 | 52.24 | 52.19 | 52.21 | 29,873 | +0.07(+0.13%) |
Sep 12, 2014 | 52.19 | 52.21 | 52.14 | 52.14 | 17,397 | -0.09(-0.17%) |
Sep 11, 2014 | 52.31 | 52.32 | 52.23 | 52.23 | 12,260 | -0.03(-0.05%) |
Sep 10, 2014 | 52.24 | 52.30 | 52.24 | 52.26 | 150,967 | -0.08(-0.16%) |
Sep 09, 2014 | 52.35 | 52.37 | 52.29 | 52.34 | 213,678 | -0.08(-0.16%) |
Sep 08, 2014 | 52.48 | 52.56 | 52.39 | 52.42 | 24,077 | -0.04(-0.08%) |
Sep 05, 2014 | 52.55 | 52.57 | 52.46 | 52.46 | 30,864 | +0.01(+0.02%) |
Sep 04, 2014 | 52.56 | 52.56 | 52.41 | 52.46 | 20,135 | -0.07(-0.13%) |
Sep 03, 2014 | 52.47 | 52.55 | 52.42 | 52.52 | 43,740 | +0.01(+0.02%) |
Sep 02, 2014 | 52.59 | 52.59 | 52.50 | 52.51 | 24,093 | -0.20(-0.38%) |
Aug 29, 2014 | 52.66 | 52.71 | 52.71 | 52.71 | 6,580 | +0.02(+0.05%) |
Aug 28, 2014 | 52.63 | 52.69 | 52.62 | 52.69 | 15,668 | +0.11(+0.20%) |
Aug 27, 2014 | 52.63 | 52.63 | 52.58 | 52.58 | 17,885 | +0.06(+0.11%) |
Aug 26, 2014 | 52.58 | 52.58 | 52.51 | 52.52 | 10,300 | -0.02(-0.03%) |
Aug 25, 2014 | 52.53 | 52.54 | 52.49 | 52.54 | 15,944 | +0.02(+0.03%) |
Aug 22, 2014 | 52.52 | 52.54 | 52.51 | 52.52 | 12,113 | -0.04(-0.08%) |
Aug 21, 2014 | 52.51 | 52.59 | 52.51 | 52.56 | 9,498 | +0.05(+0.09%) |
Aug 20, 2014 | 52.62 | 52.62 | 52.52 | 52.52 | 17,250 | -0.14(-0.26%) |
Aug 19, 2014 | 52.72 | 52.74 | 52.62 | 52.65 | 188,127 | -0.03(-0.05%) |
Aug 18, 2014 | 52.70 | 52.71 | 52.66 | 52.68 | 18,630 | -0.09(-0.17%) |
Aug 15, 2014 | 52.67 | 52.82 | 52.64 | 52.77 | 131,186 | +0.09(+0.17%) |
Aug 14, 2014 | 52.70 | 52.97 | 52.63 | 52.68 | 12,559 | +0.06(+0.11%) |
Aug 13, 2014 | 52.59 | 52.64 | 52.56 | 52.62 | 11,944 | +0.09(+0.17%) |
Aug 12, 2014 | 52.55 | 52.56 | 52.50 | 52.53 | 35,480 | -0.02(-0.03%) |
Aug 11, 2014 | 52.55 | 52.58 | 52.52 | 52.55 | 18,012 | +0.01(+0.01%) |
Aug 08, 2014 | 52.66 | 52.66 | 52.53 | 52.54 | 12,452 | -0.04(-0.07%) |
Aug 07, 2014 | 52.47 | 52.59 | 52.42 | 52.58 | 31,156 | +0.14(+0.26%) |
Aug 06, 2014 | 52.49 | 52.49 | 52.42 | 52.44 | 17,463 | +0.06(+0.11%) |
Aug 05, 2014 | 52.40 | 52.46 | 52.35 | 52.38 | 12,977 | -0.04(-0.08%) |
Aug 04, 2014 | 52.44 | 52.46 | 52.40 | 52.43 | 42,194 | +0.02(+0.03%) |
Aug 01, 2014 | 52.29 | 52.41 | 52.25 | 52.41 | 22,638 | +0.29(+0.55%) |
Jul 31, 2014 | 52.04 | 52.19 | 52.04 | 52.12 | 18,804 | +0.00(+0.00%) |
Jul 30, 2014 | 52.18 | 52.18 | 50.84 | 52.12 | 36,670 | -0.23(-0.44%) |
Jul 29, 2014 | 52.37 | 52.37 | 52.29 | 52.35 | 13,015 | +0.07(+0.14%) |
Jul 28, 2014 | 52.34 | 52.34 | 52.27 | 52.28 | 16,865 | -0.08(-0.15%) |
Jul 25, 2014 | 52.32 | 52.36 | 52.28 | 52.36 | 15,681 | +0.10(+0.19%) |
Jul 24, 2014 | 52.30 | 52.30 | 52.23 | 52.26 | 15,594 | -0.11(-0.22%) |
Jul 23, 2014 | 52.42 | 52.42 | 52.37 | 52.37 | 13,499 | +0.01(+0.02%) |
Jul 22, 2014 | 52.39 | 52.39 | 52.33 | 52.37 | 27,529 | +0.03(+0.06%) |
Jul 21, 2014 | 52.37 | 52.40 | 52.32 | 52.33 | 48,047 | -0.01(-0.02%) |
Jul 18, 2014 | 52.40 | 52.40 | 52.30 | 52.34 | 7,576 | -0.10(-0.19%) |
Jul 17, 2014 | 52.35 | 52.44 | 52.30 | 52.44 | 12,391 | +0.19(+0.36%) |
Jul 16, 2014 | 52.23 | 52.25 | 52.21 | 52.25 | 10,599 | +0.00(+0.00%) |
Jul 15, 2014 | 52.27 | 52.28 | 52.23 | 52.25 | 14,380 | -0.04(-0.07%) |
Jul 14, 2014 | 52.31 | 52.31 | 52.25 | 52.28 | 16,283 | -0.08(-0.16%) |
Jul 11, 2014 | 52.36 | 52.37 | 52.34 | 52.37 | 9,409 | +0.05(+0.09%) |
Jul 10, 2014 | 52.41 | 52.41 | 52.29 | 52.32 | 7,415 | +0.07(+0.14%) |
Jul 09, 2014 | 52.12 | 52.26 | 52.08 | 52.25 | 25,688 | +0.09(+0.17%) |
Jul 08, 2014 | 52.20 | 52.24 | 52.16 | 52.16 | 9,906 | +0.08(+0.16%) |
Jul 07, 2014 | 52.09 | 52.12 | 52.07 | 52.08 | 13,907 | +0.01(+0.02%) |
Jul 03, 2014 | 51.98 | 52.07 | 52.07 | 52.07 | 14,032 | -0.05(-0.09%) |
Jul 02, 2014 | 52.19 | 52.19 | 52.10 | 52.12 | 37,641 | -0.16(-0.31%) |
Jul 01, 2014 | 52.31 | 52.31 | 52.26 | 52.28 | 198,510 | -0.09(-0.18%) |
Jun 30, 2014 | 52.37 | 52.39 | 52.31 | 52.38 | 19,924 | +0.03(+0.06%) |
Jun 27, 2014 | 52.37 | 52.39 | 52.32 | 52.35 | 15,310 | +0.07(+0.13%) |
Jun 26, 2014 | 52.30 | 52.34 | 52.28 | 52.28 | 5,950 | +0.04(+0.08%) |
Jun 25, 2014 | 52.30 | 52.30 | 52.22 | 52.23 | 4,966 | +0.05(+0.09%) |
Jun 24, 2014 | 52.12 | 52.18 | 52.06 | 52.18 | 17,252 | +0.09(+0.17%) |
Jun 23, 2014 | 52.15 | 52.15 | 52.09 | 52.09 | 28,925 | -0.02(-0.05%) |
Jun 20, 2014 | 52.03 | 52.12 | 52.03 | 52.12 | 11,330 | +0.01(+0.02%) |
Jun 19, 2014 | 52.18 | 52.21 | 52.04 | 52.10 | 17,277 | -0.01(-0.02%) |
Jun 18, 2014 | 52.02 | 52.12 | 51.97 | 52.12 | 7,678 | +0.15(+0.28%) |
Jun 17, 2014 | 51.99 | 52.00 | 51.97 | 51.97 | 13,887 | -0.12(-0.24%) |
Jun 16, 2014 | 52.11 | 52.12 | 52.06 | 52.09 | 14,936 | -0.05(-0.09%) |
Jun 13, 2014 | 52.03 | 52.14 | 52.03 | 52.14 | 11,205 | -0.06(-0.11%) |
Jun 12, 2014 | 52.09 | 52.20 | 52.08 | 52.20 | 31,431 | +0.12(+0.23%) |
Jun 11, 2014 | 52.05 | 52.10 | 52.03 | 52.08 | 17,890 | +0.04(+0.08%) |
Jun 10, 2014 | 52.05 | 52.05 | 51.99 | 52.04 | 20,207 | -0.12(-0.24%) |
Jun 06, 2014 | 52.27 | 52.27 | 52.14 | 52.16 | 30,286 | -0.05(-0.10%) |
Jun 05, 2014 | 52.17 | 52.23 | 52.17 | 52.21 | 21,850 | +0.06(+0.11%) |
Jun 04, 2014 | 52.24 | 52.24 | 52.12 | 52.16 | 15,852 | +0.02(+0.05%) |
Jun 03, 2014 | 52.27 | 52.27 | 52.13 | 52.13 | 12,879 | -0.16(-0.30%) |
Jun 02, 2014 | 52.33 | 52.40 | 52.27 | 52.29 | 17,769 | -0.16(-0.31%) |
May 30, 2014 | 52.45 | 52.49 | 52.40 | 52.45 | 14,655 | -0.04(-0.08%) |
May 29, 2014 | 52.52 | 52.61 | 52.45 | 52.49 | 17,395 | -0.02(-0.04%) |
May 28, 2014 | 52.45 | 52.56 | 52.45 | 52.51 | 19,142 | +0.13(+0.24%) |
May 27, 2014 | 52.35 | 52.39 | 52.31 | 52.39 | 12,039 | +0.02(+0.05%) |
May 23, 2014 | 52.36 | 52.36 | 52.36 | 52.36 | 11,744 | +0.07(+0.13%) |
May 22, 2014 | 52.33 | 52.33 | 52.27 | 52.29 | 10,437 | -0.05(-0.10%) |
May 21, 2014 | 52.29 | 52.34 | 52.29 | 52.34 | 8,044 | -0.05(-0.09%) |
May 20, 2014 | 52.28 | 52.39 | 52.28 | 52.39 | 8,806 | +0.08(+0.16%) |
May 19, 2014 | 52.34 | 52.39 | 52.30 | 52.31 | 6,690 | -0.00(-0.00%) |
May 16, 2014 | 52.32 | 52.33 | 52.30 | 52.31 | 8,931 | -0.04(-0.08%) |
May 15, 2014 | 52.28 | 52.40 | 52.28 | 52.35 | 14,799 | +0.11(+0.20%) |
May 14, 2014 | 52.18 | 52.31 | 52.18 | 52.25 | 11,144 | +0.15(+0.28%) |
May 13, 2014 | 52.10 | 52.12 | 52.05 | 52.10 | 25,080 | +0.10(+0.19%) |
May 12, 2014 | 52.01 | 52.03 | 51.97 | 52.00 | 10,087 | -0.10(-0.19%) |
May 09, 2014 | 52.08 | 52.30 | 52.04 | 52.10 | 11,474 | -0.01(-0.02%) |
May 08, 2014 | 52.07 | 52.12 | 52.05 | 52.11 | 17,825 | +0.10(+0.19%) |
May 07, 2014 | 51.97 | 52.06 | 51.94 | 52.01 | 17,138 | +0.03(+0.06%) |
May 06, 2014 | 51.92 | 51.98 | 51.92 | 51.98 | 7,185 | +0.05(+0.09%) |
May 05, 2014 | 51.97 | 51.99 | 51.91 | 51.93 | 27,166 | -0.02(-0.03%) |
May 02, 2014 | 51.82 | 52.01 | 51.82 | 51.94 | 48,077 | +0.03(+0.07%) |