Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.90 | 52.36 | 51.23 | 51.44 | 1,584,832 | -0.69(-1.33%) |
Apr 29, 2015 | 52.07 | 52.47 | 51.97 | 52.13 | 733,649 | -0.10(-0.20%) |
Apr 28, 2015 | 52.20 | 52.47 | 51.92 | 52.24 | 1,198,640 | -0.17(-0.33%) |
Apr 27, 2015 | 52.90 | 52.98 | 52.09 | 52.41 | 1,194,961 | -0.49(-0.93%) |
Apr 24, 2015 | 54.18 | 54.56 | 52.84 | 52.90 | 1,077,968 | -1.14(-2.11%) |
Apr 23, 2015 | 52.84 | 54.40 | 52.84 | 54.04 | 1,099,495 | +0.97(+1.83%) |
Apr 22, 2015 | 53.28 | 53.79 | 52.95 | 53.07 | 1,283,633 | -0.09(-0.16%) |
Apr 21, 2015 | 53.37 | 53.66 | 52.80 | 53.16 | 893,507 | +0.06(+0.11%) |
Apr 20, 2015 | 53.26 | 53.68 | 52.56 | 53.10 | 1,096,885 | +0.09(+0.18%) |
Apr 17, 2015 | 52.77 | 53.49 | 52.33 | 53.01 | 1,265,316 | -0.24(-0.45%) |
Apr 16, 2015 | 52.73 | 53.26 | 52.40 | 53.24 | 1,145,362 | +0.58(+1.11%) |
Apr 15, 2015 | 51.89 | 52.89 | 51.49 | 52.66 | 1,809,611 | +0.98(+1.90%) |
Apr 14, 2015 | 51.86 | 52.39 | 51.19 | 51.68 | 1,487,099 | -0.48(-0.91%) |
Apr 13, 2015 | 52.38 | 52.92 | 51.99 | 52.15 | 1,069,635 | -0.10(-0.20%) |
Apr 10, 2015 | 52.20 | 52.48 | 52.00 | 52.26 | 1,124,029 | +0.13(+0.25%) |
Apr 09, 2015 | 53.01 | 53.01 | 50.89 | 52.13 | 3,800,518 | -0.79(-1.50%) |
Apr 08, 2015 | 52.96 | 53.34 | 51.15 | 52.92 | 3,962,157 | +0.15(+0.29%) |
Apr 07, 2015 | 53.53 | 53.70 | 52.35 | 52.77 | 2,823,278 | -0.95(-1.76%) |
Apr 06, 2015 | 54.03 | 54.80 | 53.70 | 53.71 | 2,168,954 | -0.86(-1.58%) |
Apr 02, 2015 | 55.86 | 54.57 | 54.57 | 54.57 | 1,664,654 | -1.25(-2.25%) |
Apr 01, 2015 | 55.99 | 56.48 | 54.88 | 55.83 | 1,704,120 | -0.24(-0.43%) |
Mar 31, 2015 | 55.44 | 56.34 | 54.74 | 56.07 | 2,208,907 | +0.40(+0.73%) |
Mar 30, 2015 | 54.22 | 55.98 | 54.17 | 55.67 | 1,979,302 | +1.70(+3.14%) |
Mar 27, 2015 | 53.71 | 54.16 | 53.22 | 53.97 | 1,562,153 | +0.27(+0.50%) |
Mar 26, 2015 | 53.78 | 54.47 | 53.22 | 53.70 | 2,388,036 | -0.47(-0.86%) |
Mar 25, 2015 | 54.93 | 55.01 | 53.93 | 54.17 | 1,407,559 | -0.75(-1.37%) |
Mar 24, 2015 | 55.45 | 55.54 | 54.74 | 54.92 | 980,855 | -0.67(-1.21%) |
Mar 23, 2015 | 55.83 | 56.27 | 55.54 | 55.59 | 939,950 | -0.35(-0.63%) |
Mar 20, 2015 | 56.52 | 56.65 | 55.65 | 55.94 | 933,760 | -0.05(-0.08%) |
Mar 19, 2015 | 56.81 | 57.22 | 55.86 | 55.99 | 842,331 | -1.04(-1.82%) |
Mar 18, 2015 | 55.24 | 57.42 | 55.03 | 57.03 | 1,883,186 | +1.61(+2.90%) |
Mar 17, 2015 | 55.30 | 55.86 | 55.10 | 55.42 | 862,637 | +0.01(+0.02%) |
Mar 16, 2015 | 55.55 | 55.82 | 54.70 | 55.41 | 1,478,320 | +0.09(+0.15%) |
Mar 13, 2015 | 57.01 | 57.20 | 54.87 | 55.32 | 2,036,085 | -1.68(-2.95%) |
Mar 12, 2015 | 57.23 | 57.55 | 56.64 | 57.01 | 941,555 | -0.09(-0.17%) |
Mar 11, 2015 | 56.54 | 57.69 | 55.98 | 57.10 | 1,620,935 | +1.08(+1.93%) |
Mar 10, 2015 | 57.05 | 57.05 | 55.77 | 56.02 | 1,668,573 | -1.36(-2.37%) |
Mar 09, 2015 | 57.41 | 58.14 | 57.26 | 57.38 | 1,263,066 | -0.07(-0.12%) |
Mar 06, 2015 | 57.22 | 57.94 | 57.05 | 57.44 | 1,209,775 | -0.16(-0.28%) |
Mar 05, 2015 | 57.83 | 58.00 | 57.38 | 57.60 | 1,746,360 | -0.06(-0.10%) |
Mar 04, 2015 | 58.44 | 58.61 | 57.50 | 57.66 | 2,192,963 | -0.95(-1.62%) |
Mar 03, 2015 | 58.63 | 59.10 | 58.45 | 58.61 | 1,187,168 | -0.11(-0.19%) |
Mar 02, 2015 | 58.09 | 59.13 | 57.95 | 58.73 | 2,041,464 | +1.13(+1.96%) |
Feb 27, 2015 | 57.90 | 58.75 | 57.56 | 57.60 | 1,632,654 | -0.23(-0.39%) |
Feb 26, 2015 | 57.47 | 57.84 | 56.94 | 57.82 | 1,419,191 | +0.29(+0.50%) |
Feb 25, 2015 | 57.57 | 58.37 | 57.13 | 57.54 | 1,094,651 | +0.12(+0.22%) |
Feb 24, 2015 | 58.15 | 58.65 | 57.16 | 57.41 | 1,882,641 | -1.15(-1.96%) |
Feb 23, 2015 | 59.36 | 59.36 | 58.07 | 58.56 | 1,600,304 | -0.77(-1.30%) |
Feb 20, 2015 | 60.73 | 61.43 | 58.82 | 59.33 | 3,287,872 | -2.26(-3.67%) |
Feb 19, 2015 | 59.86 | 64.26 | 59.27 | 61.60 | 5,319,290 | +2.07(+3.48%) |
Feb 18, 2015 | 59.68 | 60.82 | 59.48 | 59.52 | 3,156,358 | -0.34(-0.57%) |
Feb 17, 2015 | 58.99 | 59.94 | 58.99 | 59.87 | 2,123,762 | +0.67(+1.14%) |
Feb 13, 2015 | 58.17 | 59.19 | 59.19 | 59.19 | 1,602,240 | +0.99(+1.70%) |
Feb 12, 2015 | 58.33 | 58.63 | 57.52 | 58.20 | 1,569,448 | +0.04(+0.07%) |
Feb 11, 2015 | 59.17 | 59.38 | 58.08 | 58.17 | 834,527 | -0.98(-1.65%) |
Feb 10, 2015 | 59.85 | 60.05 | 58.58 | 59.14 | 2,345,446 | -0.31(-0.53%) |
Feb 09, 2015 | 58.67 | 60.08 | 58.44 | 59.46 | 1,553,788 | +0.64(+1.08%) |
Feb 06, 2015 | 58.31 | 59.67 | 58.22 | 58.82 | 1,071,743 | +0.62(+1.06%) |
Feb 05, 2015 | 57.60 | 58.52 | 57.12 | 58.20 | 2,741,484 | +0.80(+1.39%) |
Feb 04, 2015 | 56.43 | 58.18 | 56.09 | 57.41 | 2,094,874 | +0.58(+1.02%) |
Feb 03, 2015 | 55.43 | 57.11 | 55.23 | 56.83 | 2,079,785 | +1.37(+2.48%) |
Feb 02, 2015 | 54.47 | 55.49 | 53.58 | 55.45 | 1,926,248 | +1.00(+1.84%) |
Jan 30, 2015 | 54.41 | 55.57 | 54.15 | 54.45 | 1,467,357 | -0.56(-1.02%) |
Jan 29, 2015 | 56.01 | 56.87 | 53.93 | 55.01 | 2,739,782 | -1.10(-1.96%) |
Jan 28, 2015 | 58.01 | 58.01 | 55.95 | 56.11 | 1,018,127 | -1.51(-2.62%) |
Jan 27, 2015 | 56.64 | 57.94 | 56.30 | 57.62 | 857,043 | -0.25(-0.43%) |
Jan 26, 2015 | 58.01 | 58.42 | 57.41 | 57.87 | 1,291,204 | -0.34(-0.59%) |
Jan 23, 2015 | 59.43 | 59.93 | 58.06 | 58.21 | 1,128,250 | -1.58(-2.64%) |
Jan 22, 2015 | 58.31 | 60.08 | 57.63 | 59.79 | 1,317,324 | +1.67(+2.88%) |
Jan 21, 2015 | 58.12 | 59.34 | 57.75 | 58.12 | 1,022,326 | -0.23(-0.39%) |
Jan 20, 2015 | 58.47 | 59.47 | 57.62 | 58.35 | 1,719,480 | +0.32(+0.56%) |
Jan 16, 2015 | 57.80 | 58.29 | 57.36 | 58.02 | 2,760,273 | -0.06(-0.10%) |
Jan 15, 2015 | 60.44 | 60.80 | 58.00 | 58.08 | 1,903,513 | -1.86(-3.11%) |
Jan 14, 2015 | 60.76 | 60.76 | 58.45 | 59.94 | 2,295,348 | -1.27(-2.07%) |
Jan 13, 2015 | 62.43 | 62.71 | 60.53 | 61.21 | 1,659,433 | -0.45(-0.73%) |
Jan 12, 2015 | 63.03 | 63.14 | 61.20 | 61.66 | 1,329,915 | -1.09(-1.74%) |
Jan 09, 2015 | 63.66 | 64.11 | 62.09 | 62.75 | 1,104,894 | -1.10(-1.73%) |
Jan 08, 2015 | 63.69 | 64.84 | 63.27 | 63.86 | 1,561,891 | +0.81(+1.28%) |
Jan 07, 2015 | 61.76 | 63.18 | 61.39 | 63.05 | 1,477,303 | +1.97(+3.22%) |
Jan 06, 2015 | 61.11 | 62.72 | 60.11 | 61.08 | 2,553,142 | -0.05(-0.08%) |
Jan 05, 2015 | 62.72 | 63.15 | 60.46 | 61.13 | 2,366,886 | -2.31(-3.64%) |
Jan 02, 2015 | 63.08 | 63.53 | 62.23 | 63.44 | 2,527,177 | +0.42(+0.66%) |
Dec 31, 2014 | 64.12 | 63.02 | 63.02 | 63.02 | 2,177,227 | -1.07(-1.68%) |
Dec 30, 2014 | 63.37 | 65.23 | 63.30 | 64.09 | 2,433,434 | +0.66(+1.03%) |
Dec 29, 2014 | 61.85 | 63.75 | 61.39 | 63.44 | 1,688,610 | +1.62(+2.61%) |
Dec 26, 2014 | 61.22 | 62.02 | 61.09 | 61.82 | 901,751 | +0.80(+1.31%) |
Dec 24, 2014 | 60.92 | 61.03 | 61.03 | 61.03 | 822,222 | -0.24(-0.39%) |
Dec 23, 2014 | 56.19 | 61.77 | 55.73 | 61.26 | 6,810,830 | +5.54(+9.94%) |
Dec 22, 2014 | 55.20 | 56.02 | 54.96 | 55.72 | 1,026,891 | +0.45(+0.81%) |
Dec 19, 2014 | 55.40 | 55.56 | 54.43 | 55.28 | 1,905,298 | +0.03(+0.05%) |
Dec 18, 2014 | 55.81 | 56.64 | 54.94 | 55.25 | 1,403,256 | +0.49(+0.90%) |
Dec 17, 2014 | 53.21 | 54.81 | 52.81 | 54.75 | 2,328,642 | +1.71(+3.22%) |
Dec 16, 2014 | 54.58 | 55.20 | 53.01 | 53.04 | 3,724,516 | -1.67(-3.06%) |
Dec 15, 2014 | 56.19 | 56.70 | 53.98 | 54.72 | 3,960,843 | -1.01(-1.81%) |
Dec 12, 2014 | 58.49 | 58.51 | 55.65 | 55.72 | 2,033,213 | -3.37(-5.71%) |
Dec 11, 2014 | 58.72 | 59.69 | 58.51 | 59.10 | 2,110,861 | +0.87(+1.50%) |
Dec 10, 2014 | 59.02 | 59.44 | 58.19 | 58.22 | 1,774,603 | -0.92(-1.56%) |
Dec 09, 2014 | 58.10 | 59.21 | 57.48 | 59.14 | 1,149,145 | +0.14(+0.24%) |
Dec 08, 2014 | 59.73 | 60.41 | 58.86 | 59.00 | 1,965,828 | -0.93(-1.55%) |
Dec 05, 2014 | 58.91 | 59.98 | 58.68 | 59.93 | 2,166,032 | +1.82(+3.14%) |
Dec 04, 2014 | 57.02 | 58.21 | 56.15 | 58.11 | 1,424,412 | +1.28(+2.26%) |
Dec 03, 2014 | 55.57 | 57.09 | 55.28 | 56.83 | 1,268,170 | +1.59(+2.87%) |
Dec 02, 2014 | 55.33 | 56.37 | 55.13 | 55.24 | 1,257,006 | -0.01(-0.02%) |
Dec 01, 2014 | 56.97 | 57.13 | 54.41 | 55.25 | 2,816,252 | -1.90(-3.33%) |
Nov 28, 2014 | 57.83 | 58.02 | 56.88 | 57.15 | 1,131,428 | -0.65(-1.12%) |
Nov 26, 2014 | 59.29 | 57.80 | 57.80 | 57.80 | 1,899,259 | -1.40(-2.36%) |
Nov 25, 2014 | 58.17 | 59.37 | 57.98 | 59.19 | 1,849,848 | +1.31(+2.27%) |
Nov 24, 2014 | 56.90 | 58.27 | 56.68 | 57.88 | 1,593,654 | +1.11(+1.96%) |
Nov 21, 2014 | 57.12 | 57.12 | 55.72 | 56.77 | 2,539,610 | +0.33(+0.59%) |
Nov 20, 2014 | 56.37 | 57.41 | 56.06 | 56.44 | 1,261,270 | -0.15(-0.27%) |
Nov 19, 2014 | 56.89 | 57.13 | 56.01 | 56.59 | 1,725,760 | -0.36(-0.63%) |
Nov 18, 2014 | 55.99 | 57.66 | 55.89 | 56.95 | 2,932,021 | +1.10(+1.97%) |
Nov 17, 2014 | 54.67 | 56.54 | 54.53 | 55.85 | 2,272,336 | +1.20(+2.19%) |
Nov 14, 2014 | 54.53 | 54.75 | 53.31 | 54.65 | 2,634,395 | -0.12(-0.23%) |
Nov 13, 2014 | 55.30 | 55.49 | 54.14 | 54.77 | 1,242,510 | -0.41(-0.74%) |
Nov 12, 2014 | 54.89 | 55.59 | 54.76 | 55.18 | 959,845 | +0.07(+0.12%) |
Nov 11, 2014 | 55.13 | 55.51 | 54.44 | 55.12 | 1,503,781 | +0.04(+0.07%) |
Nov 10, 2014 | 54.73 | 55.27 | 54.33 | 55.08 | 1,130,930 | +0.28(+0.52%) |
Nov 07, 2014 | 54.80 | 56.08 | 54.37 | 54.79 | 1,445,762 | +0.19(+0.35%) |
Nov 06, 2014 | 53.95 | 54.71 | 53.82 | 54.60 | 1,293,421 | +0.61(+1.13%) |
Nov 05, 2014 | 53.19 | 54.32 | 52.51 | 53.99 | 2,285,952 | +1.32(+2.51%) |
Nov 04, 2014 | 52.51 | 53.62 | 52.29 | 52.67 | 1,682,721 | -0.65(-1.21%) |
Nov 03, 2014 | 53.20 | 54.12 | 52.90 | 53.32 | 2,031,687 | +0.35(+0.66%) |
Oct 31, 2014 | 53.21 | 53.68 | 52.72 | 52.97 | 3,260,039 | +0.60(+1.14%) |
Oct 30, 2014 | 52.53 | 55.60 | 51.10 | 52.37 | 3,373,537 | -0.69(-1.31%) |
Oct 29, 2014 | 53.58 | 53.90 | 51.63 | 53.06 | 1,993,210 | -0.12(-0.23%) |
Oct 28, 2014 | 51.01 | 53.32 | 50.57 | 53.19 | 2,576,594 | +2.25(+4.42%) |
Oct 27, 2014 | 50.59 | 51.13 | 50.96 | 50.94 | 2,070,476 | -0.03(-0.06%) |
Oct 24, 2014 | 50.45 | 51.13 | 49.79 | 50.96 | 2,138,021 | +1.13(+2.27%) |
Oct 23, 2014 | 50.18 | 50.71 | 49.46 | 49.83 | 1,229,003 | +0.52(+1.06%) |
Oct 22, 2014 | 51.67 | 51.70 | 48.98 | 49.31 | 2,727,103 | -2.57(-4.95%) |
Oct 21, 2014 | 49.87 | 53.03 | 49.87 | 51.88 | 3,371,405 | +2.55(+5.16%) |
Oct 20, 2014 | 47.72 | 49.36 | 47.44 | 49.33 | 2,174,380 | +1.99(+4.19%) |
Oct 17, 2014 | 49.06 | 49.96 | 46.89 | 47.34 | 3,646,106 | -1.42(-2.90%) |
Oct 16, 2014 | 45.87 | 50.29 | 45.75 | 48.76 | 4,321,902 | +1.25(+2.64%) |
Oct 15, 2014 | 44.60 | 48.25 | 43.71 | 47.51 | 5,578,660 | +1.90(+4.17%) |
Oct 14, 2014 | 44.50 | 46.46 | 43.77 | 45.61 | 3,581,525 | +1.31(+2.96%) |
Oct 13, 2014 | 46.21 | 46.41 | 43.65 | 44.29 | 4,994,259 | -2.28(-4.90%) |
Oct 10, 2014 | 47.51 | 48.22 | 46.48 | 46.57 | 2,463,624 | -0.93(-1.96%) |
Oct 09, 2014 | 48.17 | 49.29 | 47.12 | 47.51 | 2,583,739 | -1.19(-2.44%) |
Oct 08, 2014 | 47.24 | 49.22 | 45.96 | 48.69 | 6,481,314 | +1.20(+2.52%) |
Oct 07, 2014 | 49.42 | 49.50 | 47.19 | 47.50 | 7,503,212 | -2.29(-4.60%) |
Oct 06, 2014 | 51.30 | 51.37 | 49.65 | 49.79 | 4,284,624 | -1.52(-2.96%) |
Oct 03, 2014 | 50.88 | 51.61 | 50.76 | 51.31 | 3,238,661 | +0.77(+1.52%) |
Oct 02, 2014 | 50.55 | 51.17 | 49.57 | 50.54 | 4,417,968 | -0.09(-0.17%) |
Oct 01, 2014 | 51.57 | 52.10 | 48.63 | 50.62 | 8,184,490 | -1.53(-2.93%) |
Sep 30, 2014 | 56.06 | 56.75 | 51.42 | 52.15 | 9,300,967 | -3.90(-6.97%) |
Sep 29, 2014 | 56.02 | 56.58 | 55.70 | 56.06 | 1,377,914 | -0.52(-0.92%) |
Sep 26, 2014 | 56.23 | 56.91 | 56.00 | 56.58 | 1,414,975 | +0.42(+0.74%) |
Sep 25, 2014 | 58.45 | 58.61 | 56.02 | 56.16 | 1,763,188 | -2.39(-4.09%) |
Sep 24, 2014 | 58.01 | 58.78 | 58.01 | 58.56 | 1,486,325 | +0.60(+1.03%) |
Sep 23, 2014 | 58.34 | 58.97 | 57.75 | 57.96 | 1,112,151 | -0.60(-1.02%) |
Sep 22, 2014 | 60.17 | 60.32 | 58.08 | 58.56 | 1,375,652 | -1.63(-2.72%) |
Sep 19, 2014 | 61.03 | 61.54 | 60.19 | 60.19 | 2,012,534 | -0.62(-1.02%) |
Sep 18, 2014 | 61.13 | 61.40 | 60.65 | 60.81 | 920,858 | -0.29(-0.47%) |
Sep 17, 2014 | 59.73 | 61.41 | 59.73 | 61.09 | 1,505,262 | +1.56(+2.62%) |
Sep 16, 2014 | 57.54 | 59.95 | 57.54 | 59.53 | 1,485,402 | -0.63(-1.04%) |
Sep 15, 2014 | 60.43 | 60.63 | 59.15 | 60.16 | 1,138,515 | -0.23(-0.38%) |
Sep 12, 2014 | 60.45 | 60.81 | 59.89 | 60.39 | 1,555,334 | +0.25(+0.41%) |
Sep 11, 2014 | 59.76 | 60.83 | 59.63 | 60.14 | 1,355,716 | -0.07(-0.11%) |
Sep 10, 2014 | 60.76 | 60.78 | 59.69 | 60.21 | 2,249,854 | -0.48(-0.80%) |
Sep 09, 2014 | 61.65 | 61.74 | 60.35 | 60.69 | 1,614,955 | -0.96(-1.56%) |
Sep 08, 2014 | 62.98 | 63.52 | 61.61 | 61.65 | 1,692,378 | -1.32(-2.10%) |
Sep 05, 2014 | 62.18 | 63.32 | 62.04 | 62.97 | 1,197,725 | +0.57(+0.91%) |
Sep 04, 2014 | 62.68 | 63.88 | 62.52 | 62.40 | 2,063,361 | -1.08(-1.71%) |
Sep 03, 2014 | 64.37 | 64.58 | 63.30 | 63.49 | 1,189,604 | -0.65(-1.01%) |
Sep 02, 2014 | 64.42 | 64.58 | 63.61 | 64.13 | 1,517,726 | -0.01(-0.01%) |
Aug 29, 2014 | 64.85 | 64.14 | 64.14 | 64.14 | 886,110 | -0.41(-0.63%) |
Aug 28, 2014 | 65.15 | 65.15 | 64.29 | 64.55 | 876,701 | -0.76(-1.16%) |
Aug 27, 2014 | 65.30 | 65.90 | 65.15 | 65.31 | 1,024,165 | -0.06(-0.09%) |
Aug 26, 2014 | 65.55 | 65.72 | 65.37 | 65.37 | 582,296 | -0.15(-0.23%) |
Aug 25, 2014 | 66.19 | 66.22 | 65.22 | 65.52 | 813,534 | +0.07(+0.10%) |
Aug 22, 2014 | 65.04 | 65.66 | 64.75 | 65.45 | 1,085,758 | +0.48(+0.75%) |
Aug 21, 2014 | 65.67 | 65.90 | 64.85 | 64.97 | 1,433,580 | -0.56(-0.86%) |
Aug 20, 2014 | 63.56 | 65.79 | 63.43 | 65.53 | 4,069,361 | +0.20(+0.31%) |
Aug 19, 2014 | 65.86 | 66.00 | 65.29 | 65.33 | 1,548,424 | -0.72(-1.09%) |
Aug 18, 2014 | 65.18 | 65.47 | 64.85 | 66.05 | 1,743,594 | +1.31(+2.03%) |
Aug 15, 2014 | 64.27 | 64.81 | 63.32 | 64.74 | 1,831,657 | +0.77(+1.20%) |
Aug 14, 2014 | 63.08 | 64.00 | 62.79 | 63.97 | 1,608,771 | +1.21(+1.92%) |
Aug 13, 2014 | 61.76 | 62.79 | 61.76 | 62.76 | 2,309,995 | +0.98(+1.58%) |
Aug 12, 2014 | 59.84 | 62.02 | 59.42 | 61.79 | 6,658,556 | +1.90(+3.17%) |
Aug 11, 2014 | 59.15 | 60.22 | 59.04 | 59.89 | 2,561,087 | +1.02(+1.73%) |
Aug 08, 2014 | 57.21 | 58.82 | 57.08 | 58.87 | 1,374,906 | +1.62(+2.82%) |
Aug 07, 2014 | 56.76 | 57.58 | 56.23 | 57.25 | 2,186,405 | +0.86(+1.52%) |
Aug 06, 2014 | 56.36 | 57.93 | 55.94 | 56.40 | 1,328,694 | -0.25(-0.44%) |
Aug 05, 2014 | 57.48 | 58.13 | 56.32 | 56.65 | 2,645,466 | +1.43(+2.58%) |
Aug 04, 2014 | 54.59 | 55.58 | 54.30 | 55.22 | 2,203,375 | +1.07(+1.98%) |
Aug 01, 2014 | 53.20 | 54.29 | 52.47 | 54.15 | 2,802,643 | +0.76(+1.42%) |
Jul 31, 2014 | 54.38 | 54.58 | 52.03 | 53.39 | 2,506,963 | -1.61(-2.92%) |
Jul 30, 2014 | 55.07 | 55.11 | 54.37 | 54.99 | 731,945 | +0.39(+0.71%) |
Jul 29, 2014 | 55.38 | 56.03 | 54.56 | 54.60 | 731,999 | -0.48(-0.86%) |
Jul 28, 2014 | 56.41 | 56.44 | 55.01 | 55.08 | 723,788 | -1.11(-1.98%) |
Jul 25, 2014 | 56.74 | 57.00 | 56.02 | 56.19 | 570,598 | -0.82(-1.43%) |
Jul 24, 2014 | 57.60 | 57.73 | 56.87 | 57.01 | 569,235 | -0.18(-0.32%) |
Jul 23, 2014 | 57.27 | 57.30 | 56.87 | 57.19 | 547,927 | +0.19(+0.33%) |
Jul 22, 2014 | 56.77 | 57.55 | 56.53 | 57.00 | 784,937 | +0.53(+0.94%) |
Jul 21, 2014 | 56.32 | 56.72 | 56.11 | 56.46 | 792,918 | -0.06(-0.10%) |
Jul 18, 2014 | 55.88 | 56.73 | 55.74 | 56.52 | 771,202 | +1.09(+1.97%) |
Jul 17, 2014 | 56.98 | 57.26 | 55.25 | 55.43 | 991,153 | -1.69(-2.96%) |
Jul 16, 2014 | 57.40 | 57.48 | 56.84 | 57.12 | 3,585,542 | +0.16(+0.28%) |
Jul 15, 2014 | 57.05 | 57.68 | 56.78 | 56.96 | 536,909 | -0.23(-0.40%) |
Jul 14, 2014 | 57.71 | 57.90 | 57.16 | 57.19 | 603,962 | -0.07(-0.12%) |
Jul 11, 2014 | 56.79 | 57.58 | 56.56 | 57.25 | 582,726 | +0.41(+0.72%) |
Jul 10, 2014 | 56.35 | 57.26 | 55.41 | 56.84 | 866,648 | +0.09(+0.15%) |
Jul 09, 2014 | 56.40 | 56.94 | 55.88 | 56.76 | 1,227,128 | +0.61(+1.08%) |
Jul 08, 2014 | 57.42 | 57.48 | 56.10 | 56.15 | 1,292,349 | -1.33(-2.31%) |
Jul 07, 2014 | 58.05 | 58.42 | 57.20 | 57.48 | 725,607 | -1.17(-1.99%) |
Jul 03, 2014 | 58.14 | 58.65 | 58.65 | 58.65 | 673,187 | +0.74(+1.28%) |
Jul 02, 2014 | 57.52 | 58.40 | 57.52 | 57.91 | 957,565 | +0.42(+0.73%) |
Jul 01, 2014 | 56.73 | 58.23 | 56.72 | 57.49 | 1,626,337 | +0.78(+1.37%) |
Jun 30, 2014 | 56.22 | 56.84 | 56.03 | 56.71 | 1,586,007 | +0.62(+1.10%) |
Jun 27, 2014 | 55.38 | 56.36 | 55.36 | 56.09 | 1,383,004 | +0.34(+0.61%) |
Jun 26, 2014 | 54.94 | 55.88 | 54.77 | 55.75 | 1,074,899 | +0.68(+1.24%) |
Jun 25, 2014 | 53.80 | 55.11 | 53.69 | 55.07 | 1,146,748 | +1.15(+2.13%) |
Jun 24, 2014 | 54.83 | 55.11 | 53.69 | 53.92 | 1,061,223 | -0.91(-1.66%) |
Jun 23, 2014 | 55.59 | 55.76 | 54.30 | 54.83 | 1,141,730 | -0.66(-1.18%) |
Jun 20, 2014 | 55.84 | 56.08 | 55.37 | 55.49 | 1,172,907 | -0.39(-0.70%) |
Jun 19, 2014 | 55.66 | 56.56 | 55.33 | 55.88 | 1,224,154 | +0.26(+0.46%) |
Jun 18, 2014 | 54.53 | 55.88 | 54.39 | 55.62 | 1,841,334 | +1.08(+1.99%) |
Jun 17, 2014 | 54.48 | 54.84 | 54.06 | 54.54 | 772,523 | +0.21(+0.38%) |
Jun 16, 2014 | 53.97 | 54.43 | 53.61 | 54.33 | 1,706,978 | +0.37(+0.69%) |
Jun 13, 2014 | 53.54 | 54.54 | 53.53 | 53.96 | 2,499,222 | +0.00(+0.00%) |
Jun 12, 2014 | 55.35 | 55.44 | 53.50 | 53.96 | 1,706,944 | -1.48(-2.67%) |
Jun 11, 2014 | 56.51 | 56.72 | 55.41 | 55.44 | 1,224,073 | -1.49(-2.62%) |
Jun 10, 2014 | 56.52 | 56.93 | 55.64 | 56.93 | 978,286 | -0.12(-0.22%) |
Jun 06, 2014 | 55.38 | 57.41 | 55.23 | 57.05 | 2,448,806 | +1.27(+2.28%) |
Jun 05, 2014 | 55.12 | 56.72 | 54.63 | 55.78 | 1,549,598 | +0.86(+1.57%) |
Jun 04, 2014 | 54.35 | 55.12 | 54.31 | 54.92 | 932,951 | +0.49(+0.91%) |
Jun 03, 2014 | 55.11 | 55.39 | 54.12 | 54.42 | 1,036,804 | -0.65(-1.17%) |
Jun 02, 2014 | 54.21 | 55.11 | 53.41 | 55.07 | 1,500,161 | +0.69(+1.28%) |
May 30, 2014 | 54.14 | 54.42 | 53.61 | 54.37 | 1,188,367 | +0.23(+0.42%) |
May 29, 2014 | 54.37 | 54.58 | 53.59 | 54.15 | 1,659,328 | +0.03(+0.05%) |
May 28, 2014 | 54.30 | 54.42 | 53.18 | 54.12 | 1,342,100 | -0.22(-0.40%) |
May 27, 2014 | 53.87 | 54.71 | 53.50 | 54.34 | 2,326,234 | +1.04(+1.94%) |
May 23, 2014 | 53.10 | 53.30 | 53.30 | 53.30 | 1,394,579 | +0.33(+0.63%) |
May 22, 2014 | 52.15 | 53.27 | 52.08 | 52.97 | 1,187,776 | +0.54(+1.03%) |
May 21, 2014 | 52.71 | 52.91 | 51.95 | 52.43 | 1,511,981 | -0.37(-0.70%) |
May 20, 2014 | 52.52 | 53.20 | 52.09 | 52.80 | 1,595,209 | -0.50(-0.94%) |
May 19, 2014 | 52.66 | 53.56 | 52.28 | 53.30 | 1,618,739 | +0.89(+1.70%) |
May 16, 2014 | 52.17 | 52.60 | 51.42 | 52.41 | 1,167,157 | +0.09(+0.16%) |
May 15, 2014 | 52.64 | 52.87 | 51.35 | 52.32 | 2,080,942 | -0.34(-0.65%) |
May 14, 2014 | 52.07 | 52.79 | 51.53 | 52.66 | 1,916,002 | +0.36(+0.69%) |
May 13, 2014 | 51.00 | 52.37 | 50.84 | 52.30 | 2,133,124 | +1.51(+2.97%) |
May 12, 2014 | 49.64 | 51.03 | 49.28 | 50.79 | 1,856,247 | +1.51(+3.07%) |
May 09, 2014 | 49.47 | 50.13 | 48.78 | 49.28 | 2,208,758 | +0.08(+0.15%) |
May 08, 2014 | 52.35 | 53.44 | 48.90 | 49.21 | 2,933,727 | -2.13(-4.15%) |
May 07, 2014 | 51.59 | 51.97 | 50.14 | 51.33 | 1,977,643 | +0.14(+0.28%) |
May 06, 2014 | 51.14 | 52.29 | 50.82 | 51.19 | 1,919,429 | -0.33(-0.65%) |
May 05, 2014 | 50.66 | 52.27 | 49.84 | 51.52 | 1,873,769 | +0.51(+1.01%) |
May 02, 2014 | 51.41 | 52.05 | 50.67 | 51.01 | 3,025,656 | +0.31(+0.62%) |