Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.70 | 55.75 | 55.16 | 55.27 | 217,666 | -0.61(-1.08%) |
Apr 29, 2015 | 55.73 | 56.08 | 55.65 | 55.88 | 130,977 | -0.14(-0.25%) |
Apr 28, 2015 | 55.61 | 56.03 | 55.44 | 56.02 | 145,895 | +0.35(+0.63%) |
Apr 27, 2015 | 56.03 | 56.22 | 55.57 | 55.67 | 130,618 | -0.30(-0.54%) |
Apr 24, 2015 | 56.27 | 56.27 | 55.90 | 55.97 | 150,555 | -0.25(-0.44%) |
Apr 23, 2015 | 55.89 | 56.36 | 55.89 | 56.22 | 140,106 | +0.26(+0.46%) |
Apr 22, 2015 | 55.81 | 55.97 | 55.41 | 55.96 | 131,216 | +0.18(+0.32%) |
Apr 21, 2015 | 55.94 | 56.15 | 55.69 | 55.78 | 139,201 | -0.16(-0.28%) |
Apr 20, 2015 | 55.76 | 56.06 | 55.75 | 55.94 | 169,134 | +0.46(+0.82%) |
Apr 17, 2015 | 55.92 | 55.92 | 55.29 | 55.48 | 228,885 | -0.75(-1.33%) |
Apr 16, 2015 | 56.41 | 56.43 | 56.10 | 56.22 | 114,318 | -0.27(-0.48%) |
Apr 15, 2015 | 56.29 | 56.71 | 56.26 | 56.50 | 129,260 | +0.42(+0.75%) |
Apr 14, 2015 | 55.95 | 56.08 | 55.66 | 56.08 | 114,500 | +0.14(+0.26%) |
Apr 13, 2015 | 56.04 | 56.13 | 55.90 | 55.93 | 95,508 | -0.13(-0.23%) |
Apr 10, 2015 | 56.08 | 56.15 | 55.91 | 56.06 | 98,732 | +0.12(+0.22%) |
Apr 09, 2015 | 55.80 | 55.99 | 55.59 | 55.94 | 163,385 | +0.12(+0.22%) |
Apr 08, 2015 | 55.79 | 55.97 | 55.58 | 55.81 | 117,599 | +0.07(+0.12%) |
Apr 07, 2015 | 56.16 | 56.17 | 55.73 | 55.75 | 137,328 | -0.42(-0.75%) |
Apr 06, 2015 | 55.34 | 56.18 | 55.34 | 56.17 | 156,562 | +0.57(+1.03%) |
Apr 02, 2015 | 55.36 | 55.59 | 55.59 | 55.59 | 134,395 | +0.23(+0.41%) |
Apr 01, 2015 | 55.41 | 55.42 | 54.99 | 55.37 | 881,172 | -0.08(-0.14%) |
Mar 31, 2015 | 55.45 | 55.59 | 55.28 | 55.44 | 198,194 | -0.24(-0.43%) |
Mar 30, 2015 | 55.16 | 55.78 | 55.16 | 55.68 | 118,676 | +0.84(+1.54%) |
Mar 27, 2015 | 54.72 | 54.87 | 54.56 | 54.84 | 128,438 | +0.11(+0.21%) |
Mar 26, 2015 | 54.82 | 54.92 | 54.57 | 54.73 | 265,337 | -0.19(-0.34%) |
Mar 25, 2015 | 55.86 | 55.86 | 54.91 | 54.91 | 220,592 | -0.89(-1.59%) |
Mar 24, 2015 | 55.97 | 55.99 | 55.77 | 55.80 | 255,353 | -0.16(-0.29%) |
Mar 23, 2015 | 55.97 | 56.17 | 55.96 | 55.96 | 420,375 | -0.00(-0.01%) |
Mar 20, 2015 | 55.65 | 56.03 | 55.51 | 55.97 | 109,881 | +0.60(+1.09%) |
Mar 19, 2015 | 55.45 | 55.51 | 55.19 | 55.36 | 115,035 | -0.29(-0.52%) |
Mar 18, 2015 | 54.87 | 55.87 | 54.81 | 55.65 | 236,184 | +0.67(+1.21%) |
Mar 17, 2015 | 54.75 | 55.07 | 54.70 | 54.98 | 160,235 | +0.09(+0.16%) |
Mar 16, 2015 | 54.58 | 54.93 | 54.58 | 54.89 | 155,740 | +0.48(+0.88%) |
Mar 13, 2015 | 54.66 | 54.66 | 53.99 | 54.42 | 133,690 | -0.38(-0.69%) |
Mar 12, 2015 | 54.38 | 54.84 | 54.38 | 54.79 | 153,719 | +0.62(+1.15%) |
Mar 11, 2015 | 53.96 | 54.20 | 53.70 | 54.17 | 125,866 | +0.32(+0.60%) |
Mar 10, 2015 | 54.19 | 54.20 | 53.85 | 53.85 | 127,802 | -0.80(-1.46%) |
Mar 09, 2015 | 54.62 | 54.77 | 54.60 | 54.65 | 338,048 | +0.09(+0.17%) |
Mar 06, 2015 | 54.96 | 55.20 | 54.48 | 54.55 | 182,373 | -0.63(-1.13%) |
Mar 05, 2015 | 55.30 | 55.30 | 54.97 | 55.18 | 180,399 | -0.03(-0.05%) |
Mar 04, 2015 | 55.18 | 55.42 | 54.90 | 55.21 | 155,726 | -0.21(-0.38%) |
Mar 03, 2015 | 55.53 | 55.55 | 55.29 | 55.42 | 118,788 | -0.22(-0.40%) |
Mar 02, 2015 | 55.42 | 55.67 | 55.37 | 55.65 | 157,742 | +0.26(+0.47%) |
Feb 27, 2015 | 55.51 | 55.66 | 55.38 | 55.38 | 168,301 | -0.29(-0.52%) |
Feb 26, 2015 | 55.85 | 55.86 | 55.54 | 55.67 | 212,802 | -0.16(-0.28%) |
Feb 25, 2015 | 55.82 | 55.95 | 55.70 | 55.83 | 140,258 | -0.07(-0.12%) |
Feb 24, 2015 | 55.66 | 55.93 | 55.66 | 55.90 | 229,365 | +0.19(+0.34%) |
Feb 23, 2015 | 55.72 | 55.72 | 55.38 | 55.71 | 178,862 | -0.13(-0.23%) |
Feb 20, 2015 | 55.47 | 55.84 | 55.10 | 55.84 | 173,890 | +0.35(+0.64%) |
Feb 19, 2015 | 55.21 | 55.61 | 55.19 | 55.48 | 336,410 | -0.02(-0.04%) |
Feb 18, 2015 | 55.31 | 55.55 | 55.25 | 55.51 | 172,154 | +0.08(+0.15%) |
Feb 17, 2015 | 55.43 | 55.52 | 55.13 | 55.42 | 350,921 | +0.03(+0.05%) |
Feb 13, 2015 | 55.08 | 55.39 | 55.39 | 55.39 | 154,252 | +0.34(+0.62%) |
Feb 12, 2015 | 54.81 | 55.11 | 54.76 | 55.05 | 231,921 | +0.57(+1.04%) |
Feb 11, 2015 | 54.47 | 54.69 | 54.23 | 54.48 | 244,107 | -0.11(-0.21%) |
Feb 10, 2015 | 54.67 | 54.67 | 54.08 | 54.59 | 332,894 | +0.30(+0.56%) |
Feb 09, 2015 | 54.25 | 54.60 | 54.19 | 54.29 | 156,562 | -0.14(-0.25%) |
Feb 06, 2015 | 54.62 | 54.86 | 54.29 | 54.43 | 212,532 | -0.04(-0.08%) |
Feb 05, 2015 | 53.95 | 54.54 | 53.95 | 54.47 | 178,288 | +0.67(+1.25%) |
Feb 04, 2015 | 53.98 | 54.12 | 53.71 | 53.80 | 298,963 | -0.39(-0.72%) |
Feb 03, 2015 | 53.24 | 54.21 | 53.24 | 54.19 | 259,535 | +1.19(+2.25%) |
Feb 02, 2015 | 52.55 | 53.08 | 51.99 | 53.00 | 811,032 | +0.62(+1.18%) |
Jan 30, 2015 | 52.53 | 52.87 | 52.26 | 52.38 | 156,994 | -0.60(-1.12%) |
Jan 29, 2015 | 52.71 | 52.99 | 52.14 | 52.97 | 141,355 | +0.32(+0.62%) |
Jan 28, 2015 | 53.68 | 53.81 | 52.53 | 52.65 | 245,941 | -0.76(-1.41%) |
Jan 27, 2015 | 53.18 | 53.67 | 53.02 | 53.40 | 160,868 | -0.35(-0.64%) |
Jan 26, 2015 | 53.05 | 53.77 | 52.97 | 53.75 | 328,245 | +0.65(+1.22%) |
Jan 23, 2015 | 53.35 | 53.48 | 53.09 | 53.10 | 316,436 | -0.35(-0.66%) |
Jan 22, 2015 | 52.85 | 53.47 | 52.43 | 53.45 | 159,728 | +0.99(+1.88%) |
Jan 21, 2015 | 51.84 | 52.53 | 51.83 | 52.47 | 217,079 | +0.44(+0.84%) |
Jan 20, 2015 | 52.33 | 52.42 | 51.69 | 52.03 | 540,192 | -0.28(-0.54%) |
Jan 16, 2015 | 51.37 | 52.32 | 51.37 | 52.31 | 247,491 | +0.74(+1.44%) |
Jan 15, 2015 | 52.37 | 52.37 | 51.53 | 51.57 | 225,983 | -0.62(-1.18%) |
Jan 14, 2015 | 51.86 | 52.23 | 51.50 | 52.18 | 282,517 | -0.29(-0.55%) |
Jan 13, 2015 | 52.89 | 53.42 | 51.96 | 52.47 | 358,446 | -0.07(-0.13%) |
Jan 12, 2015 | 53.00 | 53.00 | 52.28 | 52.54 | 223,889 | -0.44(-0.84%) |
Jan 09, 2015 | 53.57 | 53.65 | 52.83 | 52.98 | 208,063 | -0.59(-1.11%) |
Jan 08, 2015 | 53.08 | 53.60 | 53.03 | 53.58 | 158,949 | +0.93(+1.76%) |
Jan 07, 2015 | 52.44 | 52.67 | 52.23 | 52.65 | 238,534 | +0.56(+1.07%) |
Jan 06, 2015 | 52.86 | 52.86 | 51.84 | 52.09 | 246,787 | -0.72(-1.37%) |
Jan 05, 2015 | 53.50 | 53.50 | 52.64 | 52.81 | 329,731 | -1.06(-1.96%) |
Jan 02, 2015 | 54.27 | 54.36 | 53.48 | 53.87 | 230,860 | -0.08(-0.15%) |
Dec 31, 2014 | 54.73 | 53.95 | 53.95 | 53.95 | 234,577 | -0.63(-1.15%) |
Dec 30, 2014 | 54.73 | 54.84 | 54.58 | 54.58 | 161,207 | -0.22(-0.40%) |
Dec 29, 2014 | 54.39 | 55.00 | 54.37 | 54.80 | 129,868 | +0.35(+0.64%) |
Dec 26, 2014 | 54.39 | 54.69 | 54.39 | 54.45 | 152,565 | +0.10(+0.19%) |
Dec 24, 2014 | 54.37 | 54.34 | 54.34 | 54.34 | 61,843 | +0.11(+0.21%) |
Dec 23, 2014 | 54.16 | 54.34 | 53.98 | 54.23 | 378,390 | +0.33(+0.61%) |
Dec 22, 2014 | 53.77 | 53.91 | 53.64 | 53.90 | 257,629 | +0.21(+0.40%) |
Dec 19, 2014 | 53.56 | 53.82 | 53.33 | 53.69 | 438,681 | +0.17(+0.31%) |
Dec 18, 2014 | 53.22 | 53.52 | 52.96 | 53.52 | 356,389 | +0.91(+1.72%) |
Dec 17, 2014 | 51.68 | 52.68 | 51.50 | 52.62 | 318,356 | +1.17(+2.28%) |
Dec 16, 2014 | 51.33 | 52.17 | 51.21 | 51.44 | 278,229 | -0.09(-0.17%) |
Dec 15, 2014 | 52.17 | 52.31 | 51.41 | 51.53 | 259,607 | -0.35(-0.67%) |
Dec 12, 2014 | 52.33 | 52.49 | 51.88 | 51.88 | 187,198 | -0.78(-1.49%) |
Dec 11, 2014 | 52.64 | 53.13 | 52.59 | 52.67 | 114,676 | +0.26(+0.50%) |
Dec 10, 2014 | 53.19 | 53.20 | 52.35 | 52.40 | 230,092 | -0.98(-1.83%) |
Dec 09, 2014 | 52.53 | 53.38 | 52.49 | 53.38 | 634,387 | +0.39(+0.73%) |
Dec 08, 2014 | 53.24 | 53.57 | 52.83 | 52.99 | 156,395 | -0.37(-0.69%) |
Dec 05, 2014 | 53.45 | 53.48 | 53.26 | 53.36 | 139,902 | +0.00(+0.00%) |
Dec 04, 2014 | 53.38 | 53.45 | 53.18 | 53.36 | 151,105 | -0.10(-0.20%) |
Dec 03, 2014 | 53.02 | 53.51 | 53.02 | 53.47 | 122,414 | +0.45(+0.85%) |
Dec 02, 2014 | 52.74 | 53.11 | 52.66 | 53.01 | 165,878 | +0.32(+0.61%) |
Dec 01, 2014 | 53.08 | 53.10 | 52.59 | 52.70 | 137,559 | -0.52(-0.98%) |
Nov 28, 2014 | 53.67 | 53.67 | 53.19 | 53.22 | 41,740 | -0.48(-0.89%) |
Nov 26, 2014 | 53.69 | 53.69 | 53.69 | 53.69 | 128,927 | +0.03(+0.05%) |
Nov 25, 2014 | 53.61 | 53.79 | 53.46 | 53.66 | 148,626 | +0.04(+0.07%) |
Nov 24, 2014 | 53.50 | 53.63 | 53.42 | 53.63 | 115,632 | +0.29(+0.55%) |
Nov 21, 2014 | 53.71 | 53.71 | 53.23 | 53.33 | 112,112 | +0.22(+0.41%) |
Nov 20, 2014 | 52.64 | 53.11 | 52.64 | 53.11 | 153,452 | +0.29(+0.56%) |
Nov 19, 2014 | 52.98 | 52.98 | 52.58 | 52.82 | 122,023 | -0.23(-0.44%) |
Nov 18, 2014 | 52.87 | 53.25 | 52.87 | 53.06 | 115,780 | +0.26(+0.50%) |
Nov 17, 2014 | 52.72 | 52.90 | 52.62 | 52.79 | 140,204 | -0.02(-0.03%) |
Nov 14, 2014 | 52.87 | 53.02 | 52.78 | 52.81 | 174,002 | -0.03(-0.06%) |
Nov 13, 2014 | 53.15 | 53.25 | 52.72 | 52.84 | 118,635 | -0.31(-0.58%) |
Nov 12, 2014 | 52.83 | 53.18 | 52.83 | 53.15 | 115,884 | +0.13(+0.24%) |
Nov 11, 2014 | 53.09 | 53.09 | 52.93 | 53.02 | 103,504 | -0.06(-0.11%) |
Nov 10, 2014 | 53.03 | 53.19 | 52.98 | 53.08 | 128,987 | +0.13(+0.25%) |
Nov 07, 2014 | 52.82 | 53.03 | 52.72 | 52.95 | 135,062 | +0.14(+0.26%) |
Nov 06, 2014 | 52.59 | 52.88 | 52.56 | 52.81 | 188,175 | +0.23(+0.43%) |
Nov 05, 2014 | 52.77 | 52.77 | 52.39 | 52.58 | 156,064 | +0.22(+0.42%) |
Nov 04, 2014 | 52.49 | 52.59 | 52.17 | 52.36 | 722,620 | -0.26(-0.49%) |
Nov 03, 2014 | 52.63 | 52.85 | 52.45 | 52.62 | 276,270 | +0.03(+0.06%) |
Oct 31, 2014 | 52.49 | 52.62 | 52.21 | 52.59 | 128,944 | +0.68(+1.30%) |
Oct 30, 2014 | 51.57 | 52.04 | 51.48 | 51.91 | 132,123 | +0.16(+0.30%) |
Oct 29, 2014 | 52.00 | 52.15 | 51.44 | 51.76 | 212,464 | -0.08(-0.15%) |
Oct 28, 2014 | 51.19 | 51.84 | 51.12 | 51.83 | 335,362 | +0.81(+1.60%) |
Oct 27, 2014 | 50.85 | 51.02 | 51.05 | 51.02 | 204,704 | -0.04(-0.07%) |
Oct 24, 2014 | 50.89 | 51.06 | 50.67 | 51.05 | 192,464 | +0.16(+0.32%) |
Oct 23, 2014 | 50.72 | 51.19 | 50.62 | 50.89 | 275,050 | +0.65(+1.29%) |
Oct 22, 2014 | 50.73 | 50.97 | 50.23 | 50.24 | 374,658 | -0.41(-0.80%) |
Oct 21, 2014 | 49.90 | 50.68 | 49.83 | 50.65 | 265,195 | +1.09(+2.20%) |
Oct 20, 2014 | 48.91 | 49.56 | 48.91 | 49.56 | 379,686 | +0.54(+1.10%) |
Oct 17, 2014 | 49.22 | 49.26 | 48.77 | 49.02 | 182,083 | +0.35(+0.72%) |
Oct 16, 2014 | 47.50 | 48.76 | 47.26 | 48.66 | 297,790 | +0.42(+0.88%) |
Oct 15, 2014 | 48.32 | 48.53 | 47.14 | 48.24 | 890,698 | -0.08(-0.17%) |
Oct 14, 2014 | 48.16 | 48.86 | 48.08 | 48.32 | 509,589 | +0.45(+0.95%) |
Oct 13, 2014 | 48.39 | 48.64 | 47.84 | 47.87 | 663,673 | -0.47(-0.98%) |
Oct 10, 2014 | 48.96 | 49.22 | 48.34 | 48.34 | 316,500 | -0.73(-1.48%) |
Oct 09, 2014 | 50.04 | 50.07 | 49.07 | 49.07 | 353,846 | -1.13(-2.25%) |
Oct 08, 2014 | 49.49 | 50.20 | 49.12 | 50.20 | 676,592 | +0.76(+1.54%) |
Oct 07, 2014 | 49.89 | 50.07 | 49.44 | 49.44 | 459,812 | -0.70(-1.39%) |
Oct 06, 2014 | 50.44 | 50.46 | 50.00 | 50.14 | 343,977 | -0.09(-0.18%) |
Oct 03, 2014 | 50.29 | 50.40 | 50.01 | 50.22 | 582,899 | +0.26(+0.53%) |
Oct 02, 2014 | 49.81 | 50.14 | 49.32 | 49.96 | 1,435,401 | +0.14(+0.28%) |
Oct 01, 2014 | 50.35 | 50.44 | 49.71 | 49.82 | 2,274,190 | -0.66(-1.31%) |
Sep 30, 2014 | 51.03 | 51.03 | 50.48 | 50.48 | 360,719 | -0.50(-0.98%) |
Sep 29, 2014 | 50.65 | 51.07 | 50.59 | 50.98 | 207,137 | -0.14(-0.27%) |
Sep 26, 2014 | 50.91 | 51.19 | 50.75 | 51.12 | 144,618 | +0.32(+0.64%) |
Sep 25, 2014 | 51.27 | 51.27 | 50.65 | 50.80 | 290,554 | -0.63(-1.22%) |
Sep 24, 2014 | 51.31 | 51.49 | 51.03 | 51.42 | 413,636 | +0.14(+0.27%) |
Sep 23, 2014 | 51.56 | 51.76 | 51.27 | 51.29 | 193,608 | -0.48(-0.92%) |
Sep 22, 2014 | 52.30 | 52.30 | 51.72 | 51.76 | 135,702 | -0.64(-1.21%) |
Sep 19, 2014 | 52.95 | 52.96 | 52.31 | 52.40 | 252,583 | -0.35(-0.67%) |
Sep 18, 2014 | 52.86 | 52.89 | 52.68 | 52.75 | 199,491 | +0.08(+0.16%) |
Sep 17, 2014 | 52.75 | 52.94 | 52.58 | 52.67 | 148,333 | -0.01(-0.02%) |
Sep 16, 2014 | 52.25 | 52.81 | 52.25 | 52.68 | 217,182 | +0.32(+0.61%) |
Sep 15, 2014 | 52.53 | 52.57 | 52.28 | 52.36 | 127,948 | -0.19(-0.36%) |
Sep 12, 2014 | 53.12 | 53.12 | 52.43 | 52.55 | 228,870 | -0.61(-1.15%) |
Sep 11, 2014 | 52.66 | 53.17 | 52.66 | 53.16 | 185,631 | +0.27(+0.51%) |
Sep 10, 2014 | 52.91 | 52.98 | 52.62 | 52.88 | 156,561 | -0.02(-0.03%) |
Sep 09, 2014 | 53.30 | 53.30 | 52.86 | 52.90 | 259,040 | -0.41(-0.77%) |
Sep 08, 2014 | 53.37 | 53.44 | 53.09 | 53.31 | 136,442 | -0.09(-0.16%) |
Sep 05, 2014 | 53.18 | 53.41 | 53.05 | 53.40 | 126,364 | +0.21(+0.39%) |
Sep 04, 2014 | 53.43 | 53.62 | 53.09 | 53.19 | 275,908 | -0.19(-0.36%) |
Sep 03, 2014 | 53.67 | 53.70 | 53.32 | 53.38 | 514,875 | -0.08(-0.15%) |
Sep 02, 2014 | 53.49 | 53.65 | 53.30 | 53.46 | 213,612 | +0.08(+0.15%) |
Aug 29, 2014 | 53.26 | 53.38 | 53.38 | 53.38 | 109,819 | +0.26(+0.50%) |
Aug 28, 2014 | 53.05 | 53.19 | 52.96 | 53.12 | 356,273 | -0.11(-0.21%) |
Aug 27, 2014 | 53.23 | 53.31 | 53.16 | 53.23 | 266,467 | +0.01(+0.02%) |
Aug 26, 2014 | 53.12 | 53.31 | 53.12 | 53.22 | 579,597 | +0.18(+0.33%) |
Aug 25, 2014 | 53.16 | 53.16 | 52.92 | 53.04 | 132,621 | +0.15(+0.28%) |
Aug 22, 2014 | 52.97 | 53.02 | 52.87 | 52.90 | 94,346 | -0.06(-0.11%) |
Aug 21, 2014 | 52.91 | 53.00 | 52.71 | 52.96 | 189,241 | +0.08(+0.14%) |
Aug 20, 2014 | 52.58 | 52.91 | 52.56 | 52.88 | 133,504 | +0.22(+0.41%) |
Aug 19, 2014 | 52.46 | 52.74 | 52.46 | 52.66 | 226,673 | +0.28(+0.53%) |
Aug 18, 2014 | 52.12 | 52.38 | 52.03 | 52.38 | 259,478 | +0.59(+1.13%) |
Aug 15, 2014 | 52.06 | 52.14 | 51.50 | 51.80 | 165,914 | -0.05(-0.09%) |
Aug 14, 2014 | 51.74 | 51.88 | 51.69 | 51.84 | 177,415 | +0.19(+0.37%) |
Aug 13, 2014 | 51.36 | 51.72 | 51.33 | 51.65 | 249,245 | +0.46(+0.90%) |
Aug 12, 2014 | 51.19 | 51.43 | 51.02 | 51.19 | 176,632 | -0.08(-0.15%) |
Aug 11, 2014 | 51.30 | 51.55 | 51.23 | 51.27 | 206,104 | +0.15(+0.29%) |
Aug 08, 2014 | 50.69 | 51.07 | 50.56 | 51.12 | 373,748 | +0.55(+1.09%) |
Aug 07, 2014 | 50.94 | 50.98 | 50.48 | 50.57 | 342,795 | -0.15(-0.29%) |
Aug 06, 2014 | 50.35 | 50.92 | 50.35 | 50.72 | 666,924 | +0.10(+0.19%) |
Aug 05, 2014 | 50.73 | 51.00 | 50.43 | 50.62 | 541,344 | -0.26(-0.50%) |
Aug 04, 2014 | 50.78 | 50.94 | 50.29 | 50.88 | 399,820 | +0.26(+0.52%) |
Aug 01, 2014 | 50.66 | 50.84 | 50.25 | 50.61 | 255,846 | -0.08(-0.15%) |
Jul 31, 2014 | 51.41 | 51.48 | 50.69 | 50.69 | 344,195 | -1.01(-1.95%) |
Jul 30, 2014 | 51.90 | 51.96 | 51.53 | 51.70 | 191,151 | +0.04(+0.08%) |
Jul 29, 2014 | 52.00 | 52.14 | 51.64 | 51.66 | 141,648 | -0.31(-0.59%) |
Jul 28, 2014 | 52.03 | 52.04 | 51.66 | 51.96 | 277,576 | -0.03(-0.06%) |
Jul 25, 2014 | 52.17 | 52.29 | 51.97 | 51.99 | 187,028 | -0.39(-0.74%) |
Jul 24, 2014 | 52.40 | 52.54 | 52.33 | 52.38 | 197,754 | +0.03(+0.06%) |
Jul 23, 2014 | 52.47 | 52.47 | 52.21 | 52.35 | 183,296 | -0.07(-0.13%) |
Jul 22, 2014 | 52.42 | 52.56 | 52.39 | 52.42 | 359,928 | +0.23(+0.44%) |
Jul 21, 2014 | 52.15 | 52.27 | 52.00 | 52.19 | 215,691 | -0.19(-0.37%) |
Jul 18, 2014 | 51.85 | 52.40 | 51.84 | 52.38 | 122,993 | +0.60(+1.15%) |
Jul 17, 2014 | 52.14 | 52.38 | 51.73 | 51.78 | 345,300 | -0.53(-1.01%) |
Jul 16, 2014 | 52.63 | 52.67 | 52.13 | 52.32 | 167,758 | -0.07(-0.13%) |
Jul 15, 2014 | 52.52 | 52.75 | 52.14 | 52.38 | 593,024 | -0.16(-0.30%) |
Jul 14, 2014 | 52.75 | 52.75 | 52.49 | 52.54 | 430,850 | +0.18(+0.34%) |
Jul 11, 2014 | 52.41 | 52.48 | 52.22 | 52.37 | 159,272 | -0.09(-0.18%) |
Jul 10, 2014 | 52.11 | 52.66 | 51.86 | 52.46 | 257,174 | -0.25(-0.48%) |
Jul 09, 2014 | 52.74 | 52.78 | 52.58 | 52.71 | 292,379 | +0.07(+0.13%) |
Jul 08, 2014 | 52.87 | 52.94 | 52.45 | 52.64 | 281,119 | -0.25(-0.48%) |
Jul 07, 2014 | 53.18 | 53.31 | 52.87 | 52.89 | 393,575 | -0.26(-0.48%) |
Jul 03, 2014 | 53.33 | 53.15 | 53.15 | 53.15 | 601,735 | +0.03(+0.06%) |
Jul 02, 2014 | 53.41 | 53.46 | 53.07 | 53.12 | 348,303 | -0.26(-0.49%) |
Jul 01, 2014 | 53.24 | 53.66 | 53.19 | 53.38 | 849,136 | +0.33(+0.62%) |
Jun 30, 2014 | 52.83 | 53.06 | 52.65 | 53.05 | 524,400 | +0.23(+0.43%) |
Jun 27, 2014 | 52.42 | 52.85 | 52.37 | 52.82 | 415,748 | +0.31(+0.59%) |
Jun 26, 2014 | 52.60 | 52.61 | 52.22 | 52.51 | 315,508 | -0.10(-0.19%) |
Jun 25, 2014 | 52.31 | 52.62 | 52.21 | 52.61 | 470,540 | +0.21(+0.40%) |
Jun 24, 2014 | 52.66 | 52.99 | 52.37 | 52.40 | 1,031,992 | -0.32(-0.61%) |
Jun 23, 2014 | 52.77 | 52.94 | 52.66 | 52.73 | 156,595 | -0.02(-0.03%) |
Jun 20, 2014 | 52.78 | 52.81 | 52.60 | 52.74 | 265,815 | +0.07(+0.14%) |
Jun 19, 2014 | 52.70 | 52.71 | 52.47 | 52.67 | 617,328 | +0.07(+0.13%) |
Jun 18, 2014 | 52.33 | 52.63 | 52.20 | 52.60 | 348,422 | +0.22(+0.43%) |
Jun 17, 2014 | 51.88 | 52.56 | 51.83 | 52.37 | 193,920 | +0.47(+0.91%) |
Jun 16, 2014 | 51.89 | 52.04 | 51.74 | 51.90 | 184,215 | -0.03(-0.06%) |
Jun 13, 2014 | 51.84 | 51.99 | 51.68 | 51.93 | 207,064 | +0.16(+0.31%) |
Jun 12, 2014 | 51.87 | 51.91 | 51.62 | 51.77 | 418,360 | -0.18(-0.34%) |
Jun 11, 2014 | 51.95 | 52.02 | 51.80 | 51.95 | 205,720 | -0.21(-0.41%) |
Jun 10, 2014 | 52.11 | 52.18 | 51.99 | 52.16 | 228,790 | +0.10(+0.20%) |
Jun 06, 2014 | 52.03 | 52.16 | 51.94 | 52.06 | 138,749 | +0.20(+0.38%) |
Jun 05, 2014 | 51.53 | 51.89 | 51.18 | 51.86 | 168,442 | +0.54(+1.05%) |
Jun 04, 2014 | 50.98 | 51.35 | 50.95 | 51.32 | 148,395 | +0.30(+0.59%) |
Jun 03, 2014 | 50.87 | 51.14 | 50.87 | 51.02 | 335,672 | +0.02(+0.05%) |
Jun 02, 2014 | 51.02 | 51.04 | 50.64 | 51.00 | 653,573 | +0.15(+0.29%) |
May 30, 2014 | 50.86 | 51.00 | 50.76 | 50.85 | 299,595 | -0.03(-0.06%) |
May 29, 2014 | 50.74 | 50.90 | 50.59 | 50.88 | 125,205 | +0.25(+0.50%) |
May 28, 2014 | 50.68 | 50.73 | 50.41 | 50.62 | 194,521 | -0.03(-0.06%) |
May 27, 2014 | 50.65 | 50.76 | 50.56 | 50.65 | 186,083 | +0.30(+0.60%) |
May 23, 2014 | 50.05 | 50.35 | 50.35 | 50.35 | 142,387 | +0.21(+0.42%) |
May 22, 2014 | 49.89 | 50.20 | 49.82 | 50.14 | 78,906 | +0.32(+0.64%) |
May 21, 2014 | 49.81 | 49.96 | 49.56 | 49.83 | 166,989 | +0.18(+0.36%) |
May 20, 2014 | 50.05 | 50.06 | 49.46 | 49.65 | 388,288 | -0.55(-1.09%) |
May 19, 2014 | 49.90 | 50.33 | 49.90 | 50.19 | 155,024 | +0.18(+0.37%) |
May 16, 2014 | 49.88 | 50.01 | 49.56 | 50.01 | 158,688 | +0.23(+0.46%) |
May 15, 2014 | 50.06 | 50.06 | 49.29 | 49.78 | 299,172 | -0.41(-0.82%) |
May 14, 2014 | 50.45 | 50.46 | 50.13 | 50.19 | 833,003 | -0.36(-0.72%) |
May 13, 2014 | 50.82 | 50.89 | 50.53 | 50.56 | 295,256 | -0.17(-0.34%) |
May 12, 2014 | 50.25 | 50.79 | 50.25 | 50.73 | 173,900 | +0.65(+1.29%) |
May 09, 2014 | 49.96 | 50.09 | 49.73 | 50.08 | 139,683 | +0.09(+0.17%) |
May 08, 2014 | 50.17 | 50.67 | 49.89 | 50.00 | 194,905 | -0.18(-0.36%) |
May 07, 2014 | 49.98 | 50.18 | 49.52 | 50.18 | 244,717 | +0.39(+0.78%) |
May 06, 2014 | 49.97 | 50.15 | 49.76 | 49.79 | 329,818 | -0.29(-0.58%) |
May 05, 2014 | 49.92 | 50.22 | 49.59 | 50.08 | 825,826 | -0.08(-0.16%) |
May 02, 2014 | 50.01 | 50.57 | 50.01 | 50.16 | 317,077 | +0.08(+0.15%) |