Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.45 | 45.55 | 44.98 | 45.01 | 3,098,404 | -0.51(-1.13%) |
Apr 29, 2015 | 45.33 | 45.71 | 45.27 | 45.53 | 2,829,426 | -0.06(-0.14%) |
Apr 28, 2015 | 46.18 | 46.38 | 45.37 | 45.59 | 3,700,355 | -0.46(-0.99%) |
Apr 27, 2015 | 45.99 | 46.18 | 45.54 | 46.05 | 3,465,276 | +0.22(+0.47%) |
Apr 24, 2015 | 45.98 | 46.28 | 45.71 | 45.83 | 3,069,987 | +0.22(+0.49%) |
Apr 23, 2015 | 45.23 | 45.81 | 44.96 | 45.61 | 3,745,495 | +0.58(+1.28%) |
Apr 22, 2015 | 44.65 | 45.61 | 44.45 | 45.03 | 9,419,126 | +0.41(+0.92%) |
Apr 21, 2015 | 45.20 | 46.27 | 44.52 | 44.62 | 19,319,182 | -4.84(-9.79%) |
Apr 20, 2015 | 48.84 | 49.51 | 48.79 | 49.47 | 4,273,594 | +0.94(+1.93%) |
Apr 17, 2015 | 49.10 | 49.11 | 48.28 | 48.53 | 3,109,448 | -0.89(-1.80%) |
Apr 16, 2015 | 49.36 | 49.59 | 48.96 | 49.42 | 2,843,968 | +0.01(+0.02%) |
Apr 15, 2015 | 49.80 | 49.86 | 49.31 | 49.41 | 2,513,644 | -0.38(-0.76%) |
Apr 14, 2015 | 49.70 | 49.94 | 49.00 | 49.79 | 1,726,811 | -0.22(-0.43%) |
Apr 13, 2015 | 50.15 | 50.39 | 49.90 | 50.00 | 1,763,660 | -0.06(-0.11%) |
Apr 10, 2015 | 50.17 | 50.42 | 49.87 | 50.06 | 2,074,989 | -0.06(-0.13%) |
Apr 09, 2015 | 49.68 | 50.18 | 49.63 | 50.12 | 2,233,076 | +0.21(+0.42%) |
Apr 08, 2015 | 49.47 | 50.08 | 49.47 | 49.92 | 3,463,413 | +0.74(+1.51%) |
Apr 07, 2015 | 49.15 | 49.57 | 48.98 | 49.17 | 2,660,261 | -0.17(-0.34%) |
Apr 06, 2015 | 48.67 | 49.61 | 48.49 | 49.34 | 3,375,542 | +0.45(+0.92%) |
Apr 02, 2015 | 48.21 | 48.89 | 48.89 | 48.89 | 1,804,272 | +0.62(+1.28%) |
Apr 01, 2015 | 48.61 | 48.93 | 48.04 | 48.27 | 2,164,335 | -0.37(-0.76%) |
Mar 31, 2015 | 48.40 | 48.76 | 48.39 | 48.64 | 1,990,390 | -0.01(-0.02%) |
Mar 30, 2015 | 48.03 | 48.82 | 47.92 | 48.65 | 2,356,682 | +1.03(+2.17%) |
Mar 27, 2015 | 47.89 | 48.24 | 47.50 | 47.62 | 2,407,203 | -0.42(-0.87%) |
Mar 26, 2015 | 47.89 | 48.25 | 48.27 | 48.03 | 1,497,492 | -0.23(-0.48%) |
Mar 25, 2015 | 49.51 | 49.77 | 48.27 | 48.27 | 1,783,205 | -0.52(-1.07%) |
Mar 24, 2015 | 49.29 | 49.41 | 48.79 | 48.79 | 1,282,514 | -0.66(-1.33%) |
Mar 23, 2015 | 49.50 | 49.96 | 49.31 | 49.44 | 2,808,816 | -0.16(-0.32%) |
Mar 20, 2015 | 49.19 | 49.72 | 49.06 | 49.60 | 5,622,450 | +0.61(+1.24%) |
Mar 19, 2015 | 48.63 | 49.19 | 48.63 | 48.99 | 1,780,553 | +0.22(+0.46%) |
Mar 18, 2015 | 47.85 | 49.14 | 47.26 | 48.77 | 3,081,542 | +0.92(+1.92%) |
Mar 17, 2015 | 47.27 | 48.04 | 47.27 | 47.85 | 3,102,281 | +0.41(+0.86%) |
Mar 16, 2015 | 47.24 | 47.49 | 47.05 | 47.44 | 2,817,321 | +0.35(+0.75%) |
Mar 13, 2015 | 48.22 | 48.23 | 46.64 | 47.09 | 7,990,661 | -1.64(-3.37%) |
Mar 12, 2015 | 50.04 | 50.25 | 48.26 | 48.73 | 5,595,516 | -1.05(-2.11%) |
Mar 11, 2015 | 49.97 | 50.23 | 49.78 | 49.78 | 2,431,696 | -0.04(-0.08%) |
Mar 10, 2015 | 49.92 | 50.20 | 49.63 | 49.82 | 1,776,350 | -0.54(-1.07%) |
Mar 09, 2015 | 49.67 | 50.48 | 49.07 | 50.36 | 2,553,388 | +0.66(+1.32%) |
Mar 06, 2015 | 50.25 | 50.66 | 49.62 | 49.70 | 3,289,558 | -0.75(-1.49%) |
Mar 05, 2015 | 50.40 | 50.72 | 50.22 | 50.45 | 1,312,465 | +0.13(+0.25%) |
Mar 04, 2015 | 51.09 | 51.37 | 50.06 | 50.32 | 1,447,946 | -1.05(-2.04%) |
Mar 03, 2015 | 52.01 | 52.01 | 51.30 | 51.37 | 1,582,772 | -0.74(-1.41%) |
Mar 02, 2015 | 50.90 | 52.21 | 50.85 | 52.11 | 2,839,978 | +1.20(+2.36%) |
Feb 27, 2015 | 51.30 | 51.60 | 50.86 | 50.91 | 1,754,548 | -0.22(-0.42%) |
Feb 26, 2015 | 50.79 | 51.25 | 50.73 | 51.12 | 2,296,351 | +0.38(+0.76%) |
Feb 25, 2015 | 49.73 | 50.77 | 49.72 | 50.74 | 2,110,853 | +0.86(+1.73%) |
Feb 24, 2015 | 49.96 | 50.03 | 49.55 | 49.88 | 2,845,073 | -0.09(-0.18%) |
Feb 23, 2015 | 50.62 | 50.76 | 49.85 | 49.96 | 2,326,118 | -0.87(-1.72%) |
Feb 20, 2015 | 50.40 | 51.09 | 50.05 | 50.84 | 1,828,931 | +0.09(+0.17%) |
Feb 19, 2015 | 50.66 | 50.97 | 50.44 | 50.75 | 957,475 | +0.09(+0.17%) |
Feb 18, 2015 | 51.20 | 51.37 | 50.60 | 50.66 | 1,860,571 | -0.85(-1.65%) |
Feb 17, 2015 | 51.24 | 51.75 | 50.96 | 51.51 | 1,283,553 | +0.34(+0.66%) |
Feb 13, 2015 | 50.38 | 51.17 | 51.17 | 51.17 | 1,476,109 | +0.90(+1.80%) |
Feb 12, 2015 | 50.14 | 50.29 | 49.71 | 50.27 | 2,159,186 | +0.26(+0.51%) |
Feb 11, 2015 | 50.62 | 50.98 | 49.89 | 50.01 | 2,297,080 | -0.84(-1.65%) |
Feb 10, 2015 | 51.07 | 51.29 | 50.21 | 50.85 | 1,545,917 | +0.02(+0.03%) |
Feb 09, 2015 | 50.87 | 51.47 | 50.79 | 50.83 | 1,677,980 | -0.33(-0.65%) |
Feb 06, 2015 | 50.52 | 51.29 | 50.42 | 51.17 | 1,972,236 | +0.85(+1.69%) |
Feb 05, 2015 | 50.21 | 50.65 | 50.18 | 50.32 | 1,535,841 | +0.30(+0.61%) |
Feb 04, 2015 | 50.30 | 50.56 | 49.92 | 50.01 | 1,602,045 | -0.58(-1.15%) |
Feb 03, 2015 | 49.61 | 50.63 | 49.57 | 50.59 | 1,730,318 | +1.44(+2.93%) |
Feb 02, 2015 | 49.11 | 49.45 | 48.43 | 49.15 | 2,741,404 | -0.02(-0.03%) |
Jan 30, 2015 | 50.68 | 50.72 | 49.10 | 49.17 | 4,488,144 | -2.31(-4.49%) |
Jan 29, 2015 | 50.25 | 52.02 | 49.94 | 51.48 | 4,358,989 | +1.84(+3.71%) |
Jan 28, 2015 | 49.90 | 50.20 | 48.78 | 49.64 | 5,349,710 | -0.16(-0.32%) |
Jan 27, 2015 | 51.03 | 51.06 | 49.26 | 49.80 | 5,248,425 | -1.88(-3.64%) |
Jan 26, 2015 | 51.65 | 52.12 | 51.53 | 51.68 | 2,495,628 | -0.12(-0.23%) |
Jan 23, 2015 | 52.69 | 52.82 | 51.79 | 51.80 | 2,595,341 | -0.49(-0.94%) |
Jan 22, 2015 | 51.32 | 52.46 | 51.14 | 52.29 | 2,101,272 | +1.28(+2.52%) |
Jan 21, 2015 | 50.18 | 51.11 | 49.99 | 51.01 | 1,750,359 | +0.52(+1.03%) |
Jan 20, 2015 | 50.36 | 50.66 | 49.85 | 50.49 | 1,581,880 | +0.13(+0.25%) |
Jan 16, 2015 | 49.83 | 50.36 | 50.36 | 50.36 | 1,703,506 | +0.45(+0.89%) |
Jan 15, 2015 | 50.81 | 51.06 | 49.89 | 49.92 | 3,231,879 | -0.68(-1.34%) |
Jan 14, 2015 | 50.80 | 50.80 | 49.53 | 50.59 | 2,424,943 | -0.56(-1.09%) |
Jan 13, 2015 | 51.89 | 52.54 | 50.79 | 51.15 | 2,396,374 | -0.37(-0.73%) |
Jan 12, 2015 | 51.85 | 51.85 | 51.19 | 51.53 | 1,976,702 | -0.11(-0.22%) |
Jan 09, 2015 | 52.95 | 53.02 | 51.45 | 51.64 | 1,231,370 | -1.06(-2.01%) |
Jan 08, 2015 | 52.15 | 52.77 | 52.15 | 52.70 | 1,481,179 | +1.08(+2.08%) |
Jan 07, 2015 | 51.24 | 51.62 | 50.89 | 51.62 | 1,272,001 | +0.84(+1.65%) |
Jan 06, 2015 | 51.61 | 51.61 | 50.03 | 50.79 | 2,201,561 | -0.61(-1.19%) |
Jan 05, 2015 | 51.87 | 51.96 | 51.15 | 51.40 | 1,902,440 | -1.03(-1.96%) |
Jan 02, 2015 | 52.52 | 53.06 | 51.71 | 52.43 | 1,272,660 | -0.10(-0.18%) |
Dec 31, 2014 | 52.91 | 52.52 | 52.52 | 52.52 | 1,246,477 | -0.33(-0.63%) |
Dec 30, 2014 | 52.90 | 53.03 | 52.55 | 52.86 | 818,282 | -0.02(-0.05%) |
Dec 29, 2014 | 52.31 | 53.27 | 52.19 | 52.88 | 1,063,182 | +0.46(+0.88%) |
Dec 26, 2014 | 52.47 | 52.79 | 52.31 | 52.42 | 750,002 | +0.18(+0.34%) |
Dec 24, 2014 | 52.48 | 52.24 | 52.24 | 52.24 | 390,520 | -0.03(-0.06%) |
Dec 23, 2014 | 52.22 | 52.79 | 52.13 | 52.28 | 1,339,932 | +0.23(+0.44%) |
Dec 22, 2014 | 51.93 | 52.06 | 51.57 | 52.04 | 1,398,670 | +0.41(+0.80%) |
Dec 19, 2014 | 51.51 | 52.02 | 51.16 | 51.63 | 3,117,190 | +0.29(+0.56%) |
Dec 18, 2014 | 50.76 | 51.36 | 50.27 | 51.34 | 2,222,771 | +1.16(+2.30%) |
Dec 17, 2014 | 50.17 | 50.32 | 49.08 | 50.19 | 3,335,684 | +0.22(+0.45%) |
Dec 16, 2014 | 51.35 | 51.67 | 49.80 | 49.96 | 5,763,820 | -2.91(-5.50%) |
Dec 15, 2014 | 53.29 | 53.83 | 52.73 | 52.87 | 1,665,611 | -0.06(-0.11%) |
Dec 12, 2014 | 53.14 | 53.81 | 52.93 | 52.93 | 1,885,133 | -0.55(-1.04%) |
Dec 11, 2014 | 53.87 | 54.57 | 53.35 | 53.48 | 1,755,256 | -0.14(-0.27%) |
Dec 10, 2014 | 54.52 | 54.88 | 53.54 | 53.63 | 1,649,633 | -1.10(-2.02%) |
Dec 09, 2014 | 54.41 | 54.95 | 53.83 | 54.73 | 1,877,720 | -0.10(-0.19%) |
Dec 08, 2014 | 55.54 | 55.67 | 54.78 | 54.83 | 1,685,878 | -0.84(-1.51%) |
Dec 05, 2014 | 55.35 | 55.78 | 55.19 | 55.67 | 1,501,321 | +0.37(+0.66%) |
Dec 04, 2014 | 54.62 | 55.31 | 54.32 | 55.31 | 1,916,924 | +0.44(+0.80%) |
Dec 03, 2014 | 54.19 | 55.24 | 54.19 | 54.87 | 1,428,319 | +0.29(+0.52%) |
Dec 02, 2014 | 54.63 | 55.28 | 54.53 | 54.59 | 1,056,733 | +0.03(+0.06%) |
Dec 01, 2014 | 55.31 | 55.44 | 54.50 | 54.55 | 1,457,885 | -0.75(-1.35%) |
Nov 28, 2014 | 54.36 | 55.51 | 54.36 | 55.30 | 1,166,182 | +1.10(+2.04%) |
Nov 26, 2014 | 54.90 | 54.20 | 54.20 | 54.20 | 1,664,117 | -0.64(-1.17%) |
Nov 25, 2014 | 55.30 | 55.59 | 54.79 | 54.84 | 1,555,512 | -0.15(-0.27%) |
Nov 24, 2014 | 54.80 | 55.38 | 54.72 | 54.99 | 1,912,430 | +0.50(+0.92%) |
Nov 21, 2014 | 55.51 | 55.67 | 54.46 | 54.49 | 2,264,694 | -0.56(-1.01%) |
Nov 20, 2014 | 54.59 | 55.49 | 54.49 | 55.05 | 1,168,943 | +0.13(+0.23%) |
Nov 19, 2014 | 54.45 | 55.05 | 54.36 | 54.92 | 1,295,544 | +0.31(+0.57%) |
Nov 18, 2014 | 54.40 | 54.74 | 54.20 | 54.61 | 1,267,556 | +0.13(+0.25%) |
Nov 17, 2014 | 54.17 | 54.50 | 54.10 | 54.48 | 1,386,252 | +0.19(+0.35%) |
Nov 14, 2014 | 55.02 | 55.06 | 54.20 | 54.28 | 2,549,038 | +0.60(+1.11%) |
Nov 13, 2014 | 53.32 | 53.74 | 53.23 | 53.69 | 1,460,225 | +0.43(+0.80%) |
Nov 12, 2014 | 52.73 | 53.51 | 52.67 | 53.26 | 1,380,577 | +0.30(+0.57%) |
Nov 11, 2014 | 52.78 | 53.48 | 52.76 | 52.96 | 1,258,391 | +0.20(+0.38%) |
Nov 10, 2014 | 52.40 | 52.90 | 52.23 | 52.76 | 1,169,315 | +0.35(+0.67%) |
Nov 07, 2014 | 52.04 | 52.61 | 51.91 | 52.41 | 1,583,486 | +0.26(+0.50%) |
Nov 06, 2014 | 51.17 | 52.44 | 51.09 | 52.15 | 2,080,846 | +1.07(+2.10%) |
Nov 05, 2014 | 51.27 | 51.30 | 50.82 | 51.08 | 2,217,755 | +0.20(+0.39%) |
Nov 04, 2014 | 51.61 | 51.67 | 50.86 | 50.88 | 2,057,629 | -0.93(-1.79%) |
Nov 03, 2014 | 52.27 | 52.29 | 51.62 | 51.81 | 1,453,755 | -0.33(-0.64%) |
Oct 31, 2014 | 52.20 | 52.26 | 51.76 | 52.14 | 2,707,053 | +0.60(+1.17%) |
Oct 30, 2014 | 50.55 | 52.09 | 50.48 | 51.54 | 2,372,526 | +0.73(+1.44%) |
Oct 29, 2014 | 50.99 | 51.39 | 50.49 | 50.81 | 1,914,144 | -0.34(-0.67%) |
Oct 28, 2014 | 50.48 | 51.28 | 50.38 | 51.15 | 2,532,314 | +0.86(+1.70%) |
Oct 27, 2014 | 49.90 | 50.51 | 49.45 | 50.29 | 2,217,073 | +0.02(+0.03%) |
Oct 24, 2014 | 49.93 | 50.36 | 49.37 | 50.28 | 2,768,453 | +0.27(+0.54%) |
Oct 23, 2014 | 49.84 | 50.55 | 49.63 | 50.01 | 3,200,083 | +0.85(+1.73%) |
Oct 22, 2014 | 49.62 | 49.80 | 49.08 | 49.16 | 3,408,393 | -0.56(-1.13%) |
Oct 21, 2014 | 50.00 | 50.34 | 48.73 | 49.72 | 8,620,711 | +3.39(+7.31%) |
Oct 20, 2014 | 46.52 | 46.59 | 45.94 | 46.33 | 3,772,326 | -0.20(-0.43%) |
Oct 17, 2014 | 45.86 | 46.63 | 45.85 | 46.53 | 3,821,743 | +1.23(+2.72%) |
Oct 16, 2014 | 43.25 | 45.43 | 43.19 | 45.30 | 3,887,600 | +1.27(+2.88%) |
Oct 15, 2014 | 43.85 | 44.30 | 43.03 | 44.03 | 4,112,572 | -0.73(-1.63%) |
Oct 14, 2014 | 45.03 | 45.51 | 44.63 | 44.76 | 2,357,219 | -0.07(-0.16%) |
Oct 13, 2014 | 44.93 | 45.44 | 44.35 | 44.83 | 2,452,155 | +0.02(+0.05%) |
Oct 10, 2014 | 45.44 | 45.82 | 44.80 | 44.81 | 3,069,316 | -0.74(-1.62%) |
Oct 09, 2014 | 46.76 | 46.85 | 45.53 | 45.55 | 1,643,256 | -1.25(-2.68%) |
Oct 08, 2014 | 45.86 | 46.88 | 45.38 | 46.80 | 1,924,647 | +0.90(+1.95%) |
Oct 07, 2014 | 47.18 | 47.19 | 45.90 | 45.90 | 2,611,228 | -1.60(-3.36%) |
Oct 06, 2014 | 48.11 | 48.25 | 47.32 | 47.50 | 2,440,864 | +0.37(+0.77%) |
Oct 03, 2014 | 46.30 | 47.27 | 46.30 | 47.13 | 2,500,716 | +1.02(+2.20%) |
Oct 02, 2014 | 45.63 | 46.28 | 45.62 | 46.12 | 2,380,328 | +0.37(+0.82%) |
Oct 01, 2014 | 46.25 | 46.49 | 45.70 | 45.75 | 3,534,790 | -0.44(-0.96%) |
Sep 30, 2014 | 47.00 | 47.06 | 46.09 | 46.19 | 2,657,403 | -0.90(-1.92%) |
Sep 29, 2014 | 47.62 | 47.77 | 47.04 | 47.09 | 2,424,704 | -0.95(-1.98%) |
Sep 26, 2014 | 48.30 | 48.44 | 47.80 | 48.05 | 2,506,929 | -0.35(-0.72%) |
Sep 25, 2014 | 48.57 | 48.99 | 48.32 | 48.40 | 2,942,270 | +0.00(+0.00%) |
Sep 24, 2014 | 49.14 | 49.32 | 48.21 | 48.40 | 3,402,494 | -0.67(-1.37%) |
Sep 23, 2014 | 49.15 | 49.55 | 49.05 | 49.07 | 1,495,278 | -0.28(-0.56%) |
Sep 22, 2014 | 49.41 | 49.82 | 49.17 | 49.35 | 1,412,483 | -0.30(-0.61%) |
Sep 19, 2014 | 49.98 | 50.02 | 49.48 | 49.65 | 3,044,477 | -0.06(-0.13%) |
Sep 18, 2014 | 49.63 | 50.13 | 49.48 | 49.71 | 2,690,964 | +0.21(+0.43%) |
Sep 17, 2014 | 50.43 | 50.58 | 49.40 | 49.50 | 3,208,391 | -0.95(-1.89%) |
Sep 16, 2014 | 50.98 | 50.98 | 50.40 | 50.45 | 2,328,646 | -0.68(-1.33%) |
Sep 15, 2014 | 51.11 | 51.46 | 50.96 | 51.13 | 1,496,038 | +0.01(+0.02%) |
Sep 12, 2014 | 51.37 | 51.50 | 50.98 | 51.13 | 1,736,847 | -0.41(-0.79%) |
Sep 11, 2014 | 50.88 | 52.06 | 50.82 | 51.53 | 3,910,219 | +0.74(+1.46%) |
Sep 10, 2014 | 51.21 | 51.26 | 50.54 | 50.79 | 1,735,264 | -0.43(-0.83%) |
Sep 09, 2014 | 51.49 | 51.49 | 51.16 | 51.22 | 1,212,983 | -0.38(-0.74%) |
Sep 08, 2014 | 51.31 | 51.61 | 51.29 | 51.60 | 1,298,869 | -0.02(-0.05%) |
Sep 05, 2014 | 50.50 | 51.71 | 50.40 | 51.62 | 2,035,288 | +1.04(+2.05%) |
Sep 04, 2014 | 50.37 | 50.76 | 50.18 | 50.59 | 1,856,454 | +0.42(+0.84%) |
Sep 03, 2014 | 50.37 | 50.37 | 49.97 | 50.17 | 1,340,776 | +0.13(+0.25%) |
Sep 02, 2014 | 50.55 | 50.63 | 49.96 | 50.04 | 1,119,116 | -0.19(-0.38%) |
Aug 29, 2014 | 50.33 | 50.23 | 50.23 | 50.23 | 723,028 | +0.08(+0.16%) |
Aug 28, 2014 | 50.09 | 50.28 | 49.75 | 50.15 | 680,893 | -0.22(-0.44%) |
Aug 27, 2014 | 50.33 | 50.47 | 50.21 | 50.37 | 1,114,219 | +0.05(+0.09%) |
Aug 26, 2014 | 50.62 | 50.62 | 50.18 | 50.33 | 1,020,498 | -0.12(-0.23%) |
Aug 25, 2014 | 50.55 | 50.68 | 50.37 | 50.44 | 673,398 | +0.14(+0.28%) |
Aug 22, 2014 | 50.40 | 50.67 | 50.23 | 50.30 | 1,106,634 | -0.29(-0.58%) |
Aug 21, 2014 | 50.97 | 51.10 | 50.52 | 50.59 | 954,970 | -0.28(-0.56%) |
Aug 20, 2014 | 49.73 | 51.04 | 49.67 | 50.88 | 2,863,352 | +1.14(+2.29%) |
Aug 19, 2014 | 49.62 | 49.89 | 49.54 | 49.74 | 872,851 | +0.17(+0.33%) |
Aug 18, 2014 | 49.24 | 49.65 | 49.15 | 49.57 | 1,147,824 | +0.66(+1.36%) |
Aug 15, 2014 | 49.38 | 49.38 | 48.60 | 48.91 | 1,301,510 | -0.40(-0.82%) |
Aug 14, 2014 | 49.20 | 49.41 | 49.12 | 49.31 | 982,330 | +0.09(+0.18%) |
Aug 13, 2014 | 48.94 | 49.25 | 48.78 | 49.23 | 1,464,607 | +0.46(+0.94%) |
Aug 12, 2014 | 48.76 | 49.09 | 48.74 | 48.77 | 867,717 | -0.13(-0.26%) |
Aug 11, 2014 | 48.86 | 49.01 | 48.63 | 48.90 | 1,120,090 | +0.11(+0.23%) |
Aug 08, 2014 | 48.03 | 48.64 | 47.99 | 48.78 | 2,185,619 | +0.87(+1.81%) |
Aug 07, 2014 | 48.97 | 49.16 | 47.82 | 47.92 | 1,713,211 | -0.85(-1.73%) |
Aug 06, 2014 | 48.18 | 48.88 | 48.10 | 48.76 | 2,277,495 | +0.43(+0.88%) |
Aug 05, 2014 | 49.00 | 49.27 | 48.22 | 48.33 | 2,009,307 | -0.91(-1.85%) |
Aug 04, 2014 | 49.20 | 49.69 | 49.05 | 49.24 | 3,313,832 | +0.26(+0.53%) |
Aug 01, 2014 | 48.84 | 49.31 | 48.53 | 48.98 | 2,763,913 | +0.13(+0.26%) |
Jul 31, 2014 | 49.21 | 49.80 | 48.81 | 48.86 | 2,854,108 | -1.23(-2.45%) |
Jul 30, 2014 | 49.94 | 50.28 | 49.69 | 50.08 | 1,344,150 | +0.24(+0.49%) |
Jul 29, 2014 | 49.87 | 50.49 | 49.73 | 49.84 | 1,552,586 | +0.09(+0.19%) |
Jul 28, 2014 | 50.58 | 50.60 | 49.64 | 49.74 | 2,165,861 | -0.80(-1.58%) |
Jul 25, 2014 | 50.86 | 51.14 | 50.41 | 50.54 | 2,209,614 | -0.55(-1.07%) |
Jul 24, 2014 | 51.21 | 51.32 | 50.83 | 51.08 | 2,806,916 | +0.03(+0.06%) |
Jul 23, 2014 | 50.13 | 51.13 | 49.80 | 51.05 | 4,033,091 | +0.90(+1.80%) |
Jul 22, 2014 | 50.61 | 50.97 | 49.41 | 50.15 | 11,653,279 | -2.86(-5.40%) |
Jul 21, 2014 | 53.07 | 53.45 | 52.79 | 53.01 | 2,702,733 | -0.17(-0.33%) |
Jul 18, 2014 | 52.25 | 53.22 | 52.14 | 53.19 | 3,901,737 | +1.15(+2.20%) |
Jul 17, 2014 | 52.49 | 52.75 | 51.99 | 52.04 | 2,117,647 | -0.63(-1.20%) |
Jul 16, 2014 | 52.44 | 52.89 | 52.22 | 52.67 | 1,765,802 | +0.49(+0.94%) |
Jul 15, 2014 | 53.16 | 53.23 | 52.02 | 52.18 | 5,187,208 | -1.02(-1.92%) |
Jul 14, 2014 | 54.02 | 54.11 | 53.20 | 53.20 | 2,489,739 | -0.81(-1.51%) |
Jul 11, 2014 | 53.50 | 54.06 | 53.39 | 54.02 | 1,024,960 | +0.47(+0.87%) |
Jul 10, 2014 | 53.92 | 53.96 | 53.16 | 53.55 | 1,801,793 | -1.02(-1.87%) |
Jul 09, 2014 | 54.94 | 54.94 | 53.94 | 54.57 | 1,764,927 | +0.58(+1.07%) |
Jul 08, 2014 | 54.24 | 54.34 | 53.87 | 53.99 | 1,842,560 | -0.28(-0.51%) |
Jul 07, 2014 | 54.10 | 54.53 | 54.03 | 54.27 | 1,545,629 | +0.17(+0.31%) |
Jul 03, 2014 | 53.78 | 54.10 | 54.10 | 54.10 | 1,720,007 | +0.52(+0.97%) |
Jul 02, 2014 | 54.33 | 54.43 | 53.56 | 53.58 | 4,486,769 | -2.00(-3.60%) |
Jul 01, 2014 | 55.44 | 55.83 | 55.28 | 55.58 | 1,498,895 | +0.38(+0.69%) |
Jun 30, 2014 | 54.92 | 55.46 | 54.68 | 55.20 | 1,656,076 | +0.36(+0.65%) |
Jun 27, 2014 | 54.62 | 55.10 | 54.62 | 54.85 | 2,014,147 | +0.15(+0.27%) |
Jun 26, 2014 | 54.90 | 55.00 | 54.26 | 54.70 | 2,000,304 | -0.21(-0.37%) |
Jun 25, 2014 | 54.89 | 55.30 | 54.71 | 54.90 | 3,099,558 | -0.94(-1.68%) |
Jun 24, 2014 | 56.46 | 56.84 | 55.79 | 55.84 | 1,740,485 | -0.56(-0.99%) |
Jun 23, 2014 | 56.39 | 57.19 | 56.35 | 56.40 | 2,148,624 | +0.00(+0.00%) |
Jun 20, 2014 | 55.57 | 56.58 | 55.41 | 56.40 | 2,716,685 | +0.97(+1.75%) |
Jun 19, 2014 | 55.61 | 56.25 | 55.35 | 55.43 | 2,397,029 | +0.18(+0.33%) |
Jun 18, 2014 | 54.58 | 55.31 | 54.45 | 55.25 | 1,680,547 | +0.77(+1.42%) |
Jun 17, 2014 | 54.25 | 54.66 | 54.17 | 54.47 | 2,402,181 | +0.15(+0.28%) |
Jun 16, 2014 | 54.48 | 54.64 | 54.21 | 54.32 | 1,744,225 | -0.28(-0.51%) |
Jun 13, 2014 | 55.02 | 55.11 | 54.32 | 54.60 | 2,534,482 | -0.55(-1.00%) |
Jun 12, 2014 | 56.81 | 56.90 | 54.89 | 55.15 | 3,094,865 | -1.78(-3.12%) |
Jun 11, 2014 | 56.60 | 57.12 | 56.58 | 56.93 | 1,368,547 | +0.03(+0.06%) |
Jun 10, 2014 | 57.15 | 57.23 | 56.55 | 56.90 | 983,232 | +0.08(+0.14%) |
Jun 06, 2014 | 56.39 | 56.90 | 55.95 | 56.82 | 1,011,839 | +0.66(+1.18%) |
Jun 05, 2014 | 56.43 | 56.43 | 55.73 | 56.16 | 1,432,814 | -0.21(-0.38%) |
Jun 04, 2014 | 55.98 | 56.47 | 55.53 | 56.37 | 1,097,575 | +0.28(+0.49%) |
Jun 03, 2014 | 55.90 | 56.37 | 55.87 | 56.09 | 1,188,296 | -0.03(-0.06%) |
Jun 02, 2014 | 56.23 | 56.30 | 55.45 | 56.13 | 1,277,597 | -0.17(-0.31%) |
May 30, 2014 | 56.27 | 56.36 | 55.90 | 56.30 | 1,456,372 | +0.01(+0.01%) |
May 29, 2014 | 56.36 | 56.39 | 55.98 | 56.29 | 925,910 | +0.06(+0.11%) |
May 28, 2014 | 56.16 | 56.41 | 56.01 | 56.23 | 1,273,525 | +0.09(+0.15%) |
May 27, 2014 | 56.00 | 56.17 | 55.85 | 56.14 | 1,533,255 | +0.48(+0.86%) |
May 23, 2014 | 56.18 | 55.66 | 55.66 | 55.66 | 2,368,480 | -0.75(-1.33%) |
May 22, 2014 | 56.32 | 56.88 | 56.17 | 56.42 | 787,257 | -0.33(-0.59%) |
May 21, 2014 | 56.37 | 56.81 | 56.04 | 56.75 | 925,265 | +0.53(+0.94%) |
May 20, 2014 | 56.90 | 57.03 | 55.92 | 56.22 | 1,243,169 | -0.70(-1.23%) |
May 19, 2014 | 56.41 | 57.16 | 56.30 | 56.92 | 949,944 | +0.24(+0.42%) |
May 16, 2014 | 55.63 | 56.70 | 55.37 | 56.69 | 1,662,303 | +0.78(+1.39%) |
May 15, 2014 | 56.70 | 56.86 | 55.10 | 55.91 | 2,442,833 | -1.09(-1.92%) |
May 14, 2014 | 57.81 | 57.90 | 56.88 | 57.00 | 946,858 | -0.83(-1.44%) |
May 13, 2014 | 57.74 | 58.29 | 57.71 | 57.84 | 1,426,423 | +0.19(+0.33%) |
May 12, 2014 | 57.07 | 57.73 | 57.00 | 57.65 | 999,553 | +0.87(+1.54%) |
May 09, 2014 | 56.42 | 56.99 | 56.16 | 56.77 | 1,388,922 | +0.38(+0.67%) |
May 08, 2014 | 56.69 | 57.30 | 56.11 | 56.40 | 1,841,187 | -0.63(-1.10%) |
May 07, 2014 | 57.75 | 57.85 | 56.62 | 57.03 | 1,711,398 | -0.46(-0.81%) |
May 06, 2014 | 57.45 | 57.76 | 57.23 | 57.49 | 1,134,393 | -0.09(-0.16%) |
May 05, 2014 | 56.96 | 57.65 | 56.50 | 57.58 | 1,990,807 | +0.37(+0.65%) |
May 02, 2014 | 57.41 | 57.84 | 57.09 | 57.21 | 1,171,759 | -0.24(-0.42%) |