Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.09 | 54.20 | 53.71 | 53.75 | 5,909,139 | -0.43(-0.80%) |
May 28, 2015 | 54.35 | 54.42 | 54.05 | 54.18 | 2,581,550 | -0.17(-0.31%) |
May 27, 2015 | 54.16 | 54.52 | 54.14 | 54.35 | 4,120,183 | +0.31(+0.58%) |
May 26, 2015 | 55.06 | 55.12 | 54.00 | 54.04 | 6,023,348 | -1.09(-1.97%) |
May 22, 2015 | 55.44 | 55.12 | 55.12 | 55.12 | 2,130,675 | -0.26(-0.46%) |
May 21, 2015 | 55.37 | 55.41 | 55.10 | 55.38 | 2,247,721 | -0.06(-0.10%) |
May 20, 2015 | 55.67 | 55.75 | 55.44 | 55.44 | 2,510,994 | -0.20(-0.36%) |
May 19, 2015 | 55.26 | 55.68 | 55.12 | 55.64 | 3,113,817 | +0.43(+0.77%) |
May 18, 2015 | 55.12 | 55.38 | 55.04 | 55.21 | 4,175,152 | -0.02(-0.03%) |
May 15, 2015 | 55.17 | 55.45 | 55.07 | 55.23 | 2,418,250 | +0.00(+0.00%) |
May 14, 2015 | 54.74 | 55.30 | 54.73 | 55.23 | 2,820,690 | +0.83(+1.52%) |
May 13, 2015 | 54.74 | 55.11 | 54.31 | 54.40 | 2,877,439 | -0.23(-0.41%) |
May 12, 2015 | 54.33 | 54.81 | 54.20 | 54.62 | 3,987,671 | +0.04(+0.07%) |
May 11, 2015 | 54.65 | 55.09 | 54.58 | 54.58 | 2,718,386 | -0.30(-0.54%) |
May 08, 2015 | 55.12 | 55.24 | 54.70 | 54.88 | 3,765,102 | +0.26(+0.47%) |
May 07, 2015 | 54.70 | 54.92 | 54.32 | 54.62 | 2,905,586 | +0.07(+0.13%) |
May 06, 2015 | 54.52 | 54.62 | 54.03 | 54.55 | 2,795,207 | +0.33(+0.61%) |
May 05, 2015 | 54.83 | 54.91 | 54.17 | 54.22 | 3,954,365 | -0.39(-0.71%) |
May 04, 2015 | 54.58 | 54.92 | 54.49 | 54.61 | 2,954,347 | +0.14(+0.27%) |
May 01, 2015 | 54.14 | 54.48 | 53.84 | 54.46 | 3,896,517 | +0.32(+0.59%) |
Apr 30, 2015 | 54.31 | 54.46 | 53.74 | 54.14 | 6,936,945 | -0.99(-1.80%) |
Apr 29, 2015 | 55.12 | 55.51 | 54.96 | 55.13 | 5,775,102 | -0.21(-0.38%) |
Apr 28, 2015 | 55.36 | 55.67 | 55.07 | 55.34 | 3,008,085 | -0.17(-0.30%) |
Apr 27, 2015 | 55.77 | 55.87 | 55.38 | 55.51 | 2,815,098 | -0.15(-0.27%) |
Apr 24, 2015 | 55.73 | 55.90 | 55.53 | 55.66 | 2,836,484 | -0.04(-0.07%) |
Apr 23, 2015 | 55.47 | 55.93 | 55.36 | 55.70 | 2,955,323 | -0.05(-0.09%) |
Apr 22, 2015 | 55.53 | 55.78 | 55.28 | 55.75 | 2,920,344 | +0.22(+0.39%) |
Apr 21, 2015 | 55.24 | 55.79 | 55.24 | 55.53 | 3,646,144 | +0.75(+1.37%) |
Apr 20, 2015 | 54.98 | 55.38 | 54.67 | 54.79 | 5,850,029 | -0.66(-1.18%) |
Apr 17, 2015 | 55.77 | 55.89 | 55.20 | 55.44 | 2,796,653 | -0.64(-1.14%) |
Apr 16, 2015 | 55.99 | 56.26 | 55.75 | 56.08 | 2,707,292 | +0.16(+0.29%) |
Apr 15, 2015 | 55.79 | 56.31 | 55.72 | 55.92 | 2,962,479 | +0.20(+0.36%) |
Apr 14, 2015 | 55.25 | 56.03 | 55.22 | 55.72 | 3,084,820 | +0.26(+0.46%) |
Apr 13, 2015 | 55.50 | 55.83 | 55.32 | 55.47 | 1,941,374 | -0.24(-0.43%) |
Apr 10, 2015 | 55.93 | 56.05 | 55.68 | 55.71 | 2,134,836 | -0.28(-0.50%) |
Apr 09, 2015 | 55.86 | 56.07 | 55.44 | 55.99 | 2,315,606 | +0.05(+0.09%) |
Apr 08, 2015 | 55.81 | 56.22 | 55.55 | 55.94 | 1,872,724 | +0.15(+0.27%) |
Apr 07, 2015 | 55.96 | 56.37 | 55.77 | 55.79 | 2,221,015 | -0.19(-0.34%) |
Apr 06, 2015 | 55.23 | 56.26 | 55.12 | 55.98 | 2,526,360 | +0.50(+0.89%) |
Apr 02, 2015 | 55.26 | 55.48 | 55.48 | 55.48 | 2,391,738 | +0.19(+0.35%) |
Apr 01, 2015 | 55.49 | 55.49 | 54.91 | 55.29 | 3,842,602 | -0.20(-0.36%) |
Mar 31, 2015 | 55.11 | 55.81 | 55.09 | 55.49 | 5,223,807 | +0.04(+0.07%) |
Mar 30, 2015 | 55.02 | 55.61 | 54.85 | 55.45 | 2,458,178 | +0.43(+0.79%) |
Mar 27, 2015 | 55.15 | 55.29 | 54.75 | 55.02 | 2,504,400 | +0.01(+0.01%) |
Mar 26, 2015 | 54.99 | 55.39 | 54.80 | 55.01 | 3,612,073 | -0.12(-0.22%) |
Mar 25, 2015 | 55.79 | 55.95 | 55.07 | 55.13 | 4,321,746 | -0.34(-0.61%) |
Mar 24, 2015 | 56.00 | 56.54 | 55.47 | 55.47 | 3,560,488 | -0.69(-1.23%) |
Mar 23, 2015 | 55.74 | 56.33 | 55.46 | 56.15 | 3,903,044 | +0.49(+0.88%) |
Mar 20, 2015 | 54.94 | 55.71 | 54.83 | 55.67 | 5,633,512 | +1.02(+1.86%) |
Mar 19, 2015 | 54.56 | 54.84 | 54.27 | 54.65 | 3,600,377 | -0.03(-0.06%) |
Mar 18, 2015 | 54.62 | 55.01 | 53.52 | 54.68 | 6,731,496 | -0.06(-0.12%) |
Mar 17, 2015 | 54.85 | 55.07 | 54.68 | 54.75 | 3,552,682 | -0.49(-0.88%) |
Mar 16, 2015 | 54.98 | 55.34 | 54.88 | 55.23 | 3,710,424 | +0.45(+0.82%) |
Mar 13, 2015 | 54.65 | 54.83 | 54.35 | 54.79 | 4,312,869 | -0.06(-0.10%) |
Mar 12, 2015 | 54.67 | 54.88 | 54.54 | 54.84 | 3,069,949 | +0.51(+0.94%) |
Mar 11, 2015 | 54.63 | 54.75 | 54.17 | 54.33 | 3,302,989 | -0.41(-0.75%) |
Mar 10, 2015 | 55.44 | 55.46 | 54.74 | 54.74 | 3,114,779 | -0.95(-1.71%) |
Mar 09, 2015 | 55.31 | 55.86 | 55.27 | 55.69 | 3,204,535 | +0.27(+0.49%) |
Mar 06, 2015 | 56.68 | 56.80 | 55.33 | 55.42 | 4,442,611 | -1.77(-3.09%) |
Mar 05, 2015 | 56.79 | 57.27 | 56.65 | 57.19 | 4,640,172 | +0.62(+1.10%) |
Mar 04, 2015 | 56.40 | 56.56 | 56.20 | 56.56 | 3,393,775 | +0.00(+0.00%) |
Mar 03, 2015 | 56.82 | 56.82 | 56.28 | 56.56 | 2,512,103 | -0.26(-0.46%) |
Mar 02, 2015 | 56.67 | 56.88 | 56.33 | 56.83 | 2,233,897 | +0.15(+0.27%) |
Feb 27, 2015 | 56.85 | 56.92 | 56.60 | 56.67 | 2,495,797 | -0.23(-0.41%) |
Feb 26, 2015 | 56.77 | 57.05 | 56.55 | 56.91 | 2,319,091 | +0.08(+0.14%) |
Feb 25, 2015 | 56.86 | 56.97 | 56.62 | 56.83 | 3,122,113 | +0.00(+0.00%) |
Feb 24, 2015 | 56.71 | 56.99 | 56.40 | 56.83 | 3,120,431 | +0.26(+0.47%) |
Feb 23, 2015 | 56.83 | 56.83 | 56.39 | 56.56 | 2,985,435 | +0.35(+0.63%) |
Feb 20, 2015 | 56.12 | 56.30 | 55.67 | 56.21 | 2,947,723 | +0.02(+0.04%) |
Feb 19, 2015 | 56.31 | 56.65 | 55.95 | 56.19 | 4,055,637 | -0.26(-0.47%) |
Feb 18, 2015 | 55.83 | 56.51 | 55.83 | 56.45 | 3,463,202 | +0.28(+0.50%) |
Feb 17, 2015 | 56.02 | 56.39 | 55.72 | 56.17 | 4,176,538 | +0.09(+0.16%) |
Feb 13, 2015 | 55.64 | 56.08 | 56.08 | 56.08 | 3,192,608 | +0.18(+0.33%) |
Feb 12, 2015 | 55.47 | 55.90 | 55.47 | 55.90 | 3,536,280 | +0.30(+0.55%) |
Feb 11, 2015 | 55.66 | 55.91 | 55.27 | 55.59 | 2,789,145 | +0.02(+0.04%) |
Feb 10, 2015 | 55.51 | 55.71 | 55.15 | 55.57 | 2,452,561 | +0.30(+0.54%) |
Feb 09, 2015 | 55.32 | 55.55 | 55.14 | 55.27 | 2,640,403 | -0.18(-0.33%) |
Feb 06, 2015 | 55.79 | 55.81 | 55.19 | 55.46 | 3,333,773 | -0.39(-0.70%) |
Feb 05, 2015 | 55.61 | 56.16 | 55.46 | 55.85 | 4,259,156 | +0.47(+0.85%) |
Feb 04, 2015 | 55.42 | 55.85 | 55.25 | 55.38 | 3,842,922 | +0.01(+0.01%) |
Feb 03, 2015 | 55.37 | 55.39 | 54.82 | 55.37 | 4,180,600 | +0.16(+0.29%) |
Feb 02, 2015 | 53.91 | 55.29 | 53.60 | 55.21 | 5,759,377 | +1.18(+2.18%) |
Jan 30, 2015 | 54.70 | 54.89 | 53.99 | 54.03 | 7,405,946 | -1.21(-2.19%) |
Jan 29, 2015 | 54.90 | 55.59 | 54.59 | 55.24 | 8,625,063 | +3.13(+6.00%) |
Jan 28, 2015 | 52.86 | 52.98 | 51.98 | 52.11 | 8,435,225 | -0.43(-0.82%) |
Jan 27, 2015 | 52.57 | 52.76 | 51.91 | 52.54 | 7,436,598 | -0.50(-0.95%) |
Jan 26, 2015 | 53.59 | 53.69 | 53.00 | 53.05 | 6,789,731 | -0.68(-1.27%) |
Jan 23, 2015 | 55.10 | 55.22 | 53.70 | 53.73 | 5,732,903 | -1.74(-3.14%) |
Jan 22, 2015 | 54.80 | 55.57 | 54.50 | 55.47 | 3,854,182 | +0.78(+1.42%) |
Jan 21, 2015 | 54.53 | 55.19 | 54.23 | 54.70 | 4,215,021 | -0.20(-0.36%) |
Jan 20, 2015 | 54.96 | 55.08 | 54.44 | 54.90 | 4,121,464 | -0.17(-0.30%) |
Jan 16, 2015 | 54.34 | 55.14 | 54.15 | 55.06 | 4,758,119 | +0.68(+1.24%) |
Jan 15, 2015 | 54.49 | 54.88 | 54.30 | 54.39 | 2,994,353 | -0.10(-0.19%) |
Jan 14, 2015 | 54.05 | 54.63 | 54.01 | 54.49 | 3,239,921 | -0.22(-0.41%) |
Jan 13, 2015 | 54.66 | 55.19 | 54.40 | 54.71 | 5,573,465 | +0.37(+0.69%) |
Jan 12, 2015 | 54.61 | 54.90 | 53.95 | 54.34 | 2,956,899 | -0.27(-0.50%) |
Jan 09, 2015 | 55.21 | 55.28 | 54.57 | 54.61 | 2,869,729 | -0.54(-0.98%) |
Jan 08, 2015 | 54.89 | 55.18 | 54.67 | 55.15 | 3,448,417 | +0.74(+1.36%) |
Jan 07, 2015 | 54.24 | 54.48 | 53.92 | 54.41 | 3,652,888 | +0.43(+0.80%) |
Jan 06, 2015 | 54.71 | 54.83 | 53.84 | 53.98 | 4,322,541 | -0.57(-1.05%) |
Jan 05, 2015 | 54.88 | 55.27 | 54.49 | 54.56 | 3,706,513 | -0.41(-0.74%) |
Jan 02, 2015 | 55.06 | 55.14 | 54.69 | 54.96 | 3,169,992 | -0.12(-0.22%) |
Dec 31, 2014 | 55.80 | 55.08 | 55.08 | 55.08 | 2,766,440 | -0.68(-1.21%) |
Dec 30, 2014 | 56.00 | 56.27 | 55.61 | 55.76 | 2,620,162 | -0.35(-0.62%) |
Dec 29, 2014 | 56.24 | 56.41 | 55.99 | 56.11 | 2,154,594 | -0.32(-0.56%) |
Dec 26, 2014 | 56.18 | 56.54 | 56.18 | 56.43 | 1,637,165 | +0.33(+0.58%) |
Dec 24, 2014 | 56.52 | 56.10 | 56.10 | 56.10 | 1,415,566 | -0.42(-0.75%) |
Dec 23, 2014 | 56.03 | 56.69 | 55.96 | 56.52 | 2,827,834 | +0.59(+1.05%) |
Dec 22, 2014 | 55.69 | 56.12 | 55.57 | 55.93 | 3,219,195 | +0.22(+0.40%) |
Dec 19, 2014 | 55.45 | 55.97 | 55.39 | 55.71 | 7,029,005 | +0.40(+0.72%) |
Dec 18, 2014 | 55.25 | 55.31 | 54.62 | 55.31 | 5,149,254 | +0.65(+1.19%) |
Dec 17, 2014 | 53.81 | 54.95 | 53.76 | 54.66 | 4,791,731 | +0.92(+1.70%) |
Dec 16, 2014 | 53.94 | 54.54 | 53.54 | 53.74 | 5,569,811 | -0.35(-0.65%) |
Dec 15, 2014 | 54.65 | 55.06 | 53.96 | 54.09 | 5,603,736 | -0.49(-0.90%) |
Dec 12, 2014 | 54.75 | 55.41 | 54.58 | 54.59 | 4,233,942 | -0.57(-1.02%) |
Dec 11, 2014 | 54.90 | 55.71 | 54.90 | 55.15 | 3,274,828 | +0.33(+0.60%) |
Dec 10, 2014 | 55.26 | 55.48 | 54.79 | 54.83 | 2,926,092 | -0.37(-0.66%) |
Dec 09, 2014 | 54.87 | 55.22 | 54.75 | 55.19 | 3,494,755 | -0.09(-0.16%) |
Dec 08, 2014 | 55.33 | 55.57 | 55.10 | 55.28 | 3,284,949 | +0.06(+0.10%) |
Dec 05, 2014 | 55.13 | 55.23 | 54.58 | 55.22 | 3,167,895 | -0.06(-0.12%) |
Dec 04, 2014 | 54.98 | 55.38 | 54.79 | 55.29 | 3,865,108 | +0.31(+0.56%) |
Dec 03, 2014 | 55.49 | 55.49 | 54.75 | 54.98 | 3,026,220 | -0.64(-1.15%) |
Dec 02, 2014 | 55.34 | 55.65 | 55.05 | 55.61 | 2,971,410 | +0.37(+0.66%) |
Dec 01, 2014 | 54.67 | 55.57 | 54.63 | 55.25 | 3,149,912 | -0.15(-0.27%) |
Nov 28, 2014 | 54.83 | 55.65 | 54.79 | 55.40 | 2,357,381 | +0.72(+1.31%) |
Nov 26, 2014 | 54.51 | 54.68 | 54.68 | 54.68 | 2,380,674 | +0.29(+0.53%) |
Nov 25, 2014 | 54.11 | 54.49 | 53.99 | 54.40 | 3,229,036 | +0.30(+0.56%) |
Nov 24, 2014 | 54.53 | 54.56 | 54.06 | 54.09 | 3,167,054 | -0.31(-0.57%) |
Nov 21, 2014 | 54.63 | 54.82 | 54.40 | 54.40 | 3,947,727 | +0.22(+0.41%) |
Nov 20, 2014 | 54.22 | 54.45 | 54.06 | 54.18 | 2,078,156 | -0.18(-0.34%) |
Nov 19, 2014 | 54.07 | 54.39 | 53.85 | 54.36 | 2,683,965 | +0.25(+0.47%) |
Nov 18, 2014 | 54.13 | 54.22 | 53.84 | 54.11 | 2,362,629 | +0.04(+0.07%) |
Nov 17, 2014 | 53.72 | 54.11 | 53.61 | 54.07 | 2,449,730 | +0.29(+0.53%) |
Nov 14, 2014 | 54.29 | 54.40 | 53.74 | 53.78 | 3,837,328 | -0.58(-1.07%) |
Nov 13, 2014 | 54.88 | 54.92 | 54.34 | 54.36 | 2,910,174 | -0.33(-0.60%) |
Nov 12, 2014 | 54.32 | 54.83 | 54.24 | 54.69 | 2,708,666 | +0.18(+0.34%) |
Nov 11, 2014 | 54.54 | 54.69 | 54.37 | 54.51 | 1,896,757 | -0.06(-0.12%) |
Nov 10, 2014 | 54.07 | 54.58 | 53.99 | 54.57 | 3,108,939 | +0.40(+0.73%) |
Nov 07, 2014 | 54.20 | 54.29 | 53.77 | 54.17 | 2,377,242 | -0.05(-0.09%) |
Nov 06, 2014 | 54.28 | 54.29 | 53.93 | 54.22 | 3,149,531 | -0.03(-0.06%) |
Nov 05, 2014 | 54.78 | 54.78 | 54.04 | 54.25 | 3,177,953 | +0.08(+0.15%) |
Nov 04, 2014 | 53.47 | 54.25 | 53.45 | 54.17 | 4,818,945 | +0.51(+0.95%) |
Nov 03, 2014 | 53.18 | 53.70 | 53.11 | 53.66 | 3,539,068 | +0.42(+0.79%) |
Oct 31, 2014 | 53.35 | 53.43 | 52.91 | 53.24 | 5,480,099 | +0.37(+0.71%) |
Oct 30, 2014 | 52.35 | 53.02 | 52.16 | 52.87 | 2,715,518 | +0.45(+0.85%) |
Oct 29, 2014 | 52.37 | 52.63 | 52.00 | 52.42 | 2,994,903 | +0.05(+0.09%) |
Oct 28, 2014 | 52.84 | 52.88 | 52.21 | 52.37 | 3,567,707 | -0.25(-0.48%) |
Oct 27, 2014 | 52.01 | 52.02 | 52.02 | 52.63 | 4,101,749 | +0.61(+1.16%) |
Oct 24, 2014 | 51.08 | 52.38 | 50.95 | 52.02 | 5,507,541 | +0.24(+0.46%) |
Oct 23, 2014 | 52.33 | 52.36 | 51.62 | 51.78 | 5,128,945 | -0.22(-0.41%) |
Oct 22, 2014 | 52.07 | 52.30 | 51.95 | 52.00 | 5,848,712 | -0.08(-0.15%) |
Oct 21, 2014 | 51.63 | 52.20 | 51.20 | 52.08 | 3,784,971 | +0.70(+1.36%) |
Oct 20, 2014 | 50.61 | 51.43 | 50.61 | 51.38 | 3,796,333 | +0.64(+1.27%) |
Oct 17, 2014 | 50.55 | 50.85 | 50.17 | 50.73 | 4,819,198 | +0.49(+0.98%) |
Oct 16, 2014 | 50.00 | 50.47 | 49.79 | 50.24 | 6,274,577 | -0.33(-0.66%) |
Oct 15, 2014 | 50.69 | 50.98 | 49.90 | 50.57 | 6,806,051 | -0.41(-0.81%) |
Oct 14, 2014 | 50.95 | 52.34 | 50.66 | 50.99 | 5,850,852 | +0.17(+0.34%) |
Oct 13, 2014 | 51.73 | 51.73 | 50.79 | 50.81 | 4,682,502 | -0.87(-1.68%) |
Oct 10, 2014 | 51.76 | 52.06 | 51.65 | 51.69 | 4,877,225 | +0.07(+0.14%) |
Oct 09, 2014 | 51.87 | 52.18 | 51.57 | 51.61 | 5,135,439 | -0.49(-0.94%) |
Oct 08, 2014 | 51.38 | 52.14 | 51.34 | 52.10 | 4,669,611 | +0.73(+1.42%) |
Oct 07, 2014 | 51.27 | 51.68 | 51.17 | 51.38 | 5,408,501 | -0.29(-0.57%) |
Oct 06, 2014 | 51.58 | 51.84 | 51.41 | 51.67 | 3,985,096 | -0.15(-0.29%) |
Oct 03, 2014 | 51.62 | 51.94 | 51.34 | 51.82 | 4,791,546 | +0.54(+1.05%) |
Oct 02, 2014 | 51.26 | 51.44 | 51.07 | 51.28 | 4,080,798 | -0.09(-0.17%) |
Oct 01, 2014 | 51.63 | 51.69 | 51.30 | 51.37 | 4,276,309 | -0.26(-0.51%) |
Sep 30, 2014 | 52.06 | 52.11 | 51.58 | 51.63 | 6,358,976 | -0.32(-0.62%) |
Sep 29, 2014 | 51.78 | 52.00 | 51.61 | 51.95 | 3,883,071 | -0.06(-0.11%) |
Sep 26, 2014 | 51.80 | 52.13 | 51.50 | 52.01 | 2,511,263 | +0.17(+0.34%) |
Sep 25, 2014 | 52.26 | 52.29 | 51.82 | 51.84 | 3,225,055 | -0.59(-1.13%) |
Sep 24, 2014 | 51.82 | 52.53 | 51.82 | 52.43 | 5,083,693 | +0.66(+1.27%) |
Sep 23, 2014 | 51.82 | 52.12 | 51.73 | 51.77 | 3,964,560 | -0.23(-0.44%) |
Sep 22, 2014 | 51.81 | 52.16 | 51.70 | 52.00 | 3,626,853 | +0.32(+0.63%) |
Sep 19, 2014 | 51.93 | 51.99 | 51.64 | 51.68 | 6,645,604 | -0.02(-0.05%) |
Sep 18, 2014 | 51.68 | 51.81 | 51.49 | 51.70 | 4,349,833 | +0.06(+0.11%) |
Sep 17, 2014 | 51.78 | 51.79 | 51.33 | 51.65 | 4,685,966 | +0.08(+0.15%) |
Sep 16, 2014 | 50.97 | 51.77 | 50.86 | 51.57 | 5,642,091 | +0.50(+0.98%) |
Sep 15, 2014 | 50.84 | 51.29 | 50.77 | 51.07 | 3,961,321 | +0.02(+0.05%) |
Sep 12, 2014 | 50.81 | 51.11 | 50.73 | 51.04 | 4,080,668 | +0.05(+0.09%) |
Sep 11, 2014 | 50.64 | 51.06 | 50.49 | 51.00 | 4,133,163 | +0.33(+0.66%) |
Sep 10, 2014 | 50.27 | 50.72 | 50.16 | 50.66 | 3,498,727 | +0.45(+0.90%) |
Sep 09, 2014 | 50.27 | 50.44 | 50.16 | 50.21 | 4,448,555 | -0.17(-0.33%) |
Sep 08, 2014 | 51.01 | 51.08 | 50.37 | 50.38 | 4,728,171 | -0.97(-1.88%) |
Sep 05, 2014 | 50.88 | 51.34 | 50.76 | 51.34 | 4,347,601 | +0.44(+0.86%) |
Sep 04, 2014 | 51.04 | 51.15 | 50.73 | 50.91 | 4,154,409 | -0.09(-0.17%) |
Sep 03, 2014 | 51.34 | 51.37 | 50.91 | 51.00 | 4,173,901 | +0.00(+0.00%) |
Sep 02, 2014 | 51.01 | 51.22 | 50.79 | 51.00 | 3,847,040 | -0.25(-0.48%) |
Aug 29, 2014 | 51.25 | 51.24 | 51.24 | 51.24 | 2,655,920 | +0.17(+0.34%) |
Aug 28, 2014 | 51.16 | 51.24 | 51.02 | 51.07 | 2,784,955 | -0.25(-0.49%) |
Aug 27, 2014 | 51.29 | 51.33 | 51.14 | 51.32 | 2,633,039 | +0.03(+0.06%) |
Aug 26, 2014 | 51.38 | 51.53 | 51.23 | 51.29 | 3,021,224 | -0.06(-0.12%) |
Aug 25, 2014 | 51.39 | 51.57 | 51.23 | 51.35 | 1,966,636 | +0.24(+0.46%) |
Aug 22, 2014 | 51.38 | 51.42 | 51.08 | 51.12 | 2,074,439 | -0.19(-0.37%) |
Aug 21, 2014 | 51.10 | 51.46 | 51.10 | 51.31 | 3,158,017 | +0.11(+0.22%) |
Aug 20, 2014 | 51.00 | 51.31 | 50.85 | 51.19 | 3,556,986 | +0.32(+0.64%) |
Aug 19, 2014 | 51.08 | 51.09 | 50.70 | 50.87 | 4,135,568 | -0.29(-0.56%) |
Aug 18, 2014 | 50.94 | 51.46 | 50.90 | 51.16 | 4,796,999 | +0.39(+0.76%) |
Aug 15, 2014 | 50.98 | 51.19 | 50.42 | 50.77 | 5,017,839 | -0.06(-0.12%) |
Aug 14, 2014 | 50.98 | 51.10 | 50.70 | 50.83 | 5,234,419 | -0.13(-0.26%) |
Aug 13, 2014 | 51.14 | 51.16 | 50.76 | 50.97 | 4,657,261 | -0.03(-0.06%) |
Aug 12, 2014 | 51.08 | 51.33 | 50.93 | 51.00 | 5,228,055 | -0.51(-0.98%) |
Aug 11, 2014 | 51.73 | 52.01 | 51.46 | 51.50 | 5,161,280 | -0.09(-0.18%) |
Aug 08, 2014 | 50.96 | 51.49 | 50.92 | 51.60 | 2,747,848 | +0.58(+1.13%) |
Aug 07, 2014 | 51.43 | 51.51 | 50.91 | 51.02 | 3,533,933 | -0.28(-0.54%) |
Aug 06, 2014 | 50.60 | 51.65 | 50.60 | 51.30 | 7,254,061 | +0.82(+1.62%) |
Aug 05, 2014 | 50.27 | 50.72 | 50.25 | 50.48 | 5,477,966 | +0.01(+0.02%) |
Aug 04, 2014 | 50.57 | 50.77 | 50.32 | 50.47 | 5,445,397 | -0.15(-0.30%) |
Aug 01, 2014 | 49.92 | 51.19 | 49.79 | 50.62 | 6,647,216 | +0.44(+0.87%) |
Jul 31, 2014 | 51.24 | 51.45 | 50.19 | 50.19 | 8,649,036 | -2.15(-4.10%) |
Jul 30, 2014 | 52.61 | 52.83 | 52.26 | 52.33 | 4,725,151 | -0.20(-0.38%) |
Jul 29, 2014 | 53.09 | 53.29 | 52.45 | 52.53 | 6,213,750 | -0.77(-1.44%) |
Jul 28, 2014 | 53.55 | 53.74 | 53.11 | 53.30 | 2,162,172 | -0.21(-0.38%) |
Jul 25, 2014 | 53.91 | 53.97 | 53.46 | 53.51 | 2,014,371 | -0.41(-0.76%) |
Jul 24, 2014 | 54.09 | 54.10 | 53.82 | 53.92 | 2,421,925 | -0.05(-0.09%) |
Jul 23, 2014 | 54.31 | 54.38 | 53.81 | 53.97 | 2,424,520 | -0.33(-0.61%) |
Jul 22, 2014 | 54.43 | 54.61 | 54.15 | 54.30 | 2,483,076 | -0.13(-0.25%) |
Jul 21, 2014 | 54.27 | 54.54 | 54.18 | 54.43 | 1,915,515 | -0.11(-0.20%) |
Jul 18, 2014 | 54.45 | 54.63 | 54.27 | 54.54 | 3,026,359 | +0.24(+0.44%) |
Jul 17, 2014 | 54.91 | 55.02 | 54.31 | 54.31 | 2,989,151 | -0.67(-1.22%) |
Jul 16, 2014 | 55.10 | 55.33 | 54.88 | 54.98 | 3,157,312 | +0.12(+0.22%) |
Jul 15, 2014 | 54.86 | 54.97 | 54.62 | 54.86 | 3,600,108 | -0.10(-0.19%) |
Jul 14, 2014 | 54.95 | 55.21 | 54.91 | 54.96 | 2,791,650 | +0.21(+0.39%) |
Jul 11, 2014 | 54.71 | 54.83 | 54.54 | 54.75 | 2,135,131 | +0.08(+0.14%) |
Jul 10, 2014 | 54.60 | 54.91 | 54.57 | 54.67 | 3,725,416 | -0.18(-0.33%) |
Jul 09, 2014 | 54.76 | 55.04 | 54.67 | 54.85 | 3,171,321 | +0.12(+0.22%) |
Jul 08, 2014 | 54.02 | 54.80 | 53.99 | 54.73 | 4,869,670 | +0.50(+0.93%) |
Jul 07, 2014 | 54.17 | 54.30 | 54.03 | 54.23 | 2,478,302 | +0.03(+0.06%) |
Jul 03, 2014 | 53.90 | 54.20 | 54.20 | 54.20 | 1,530,722 | +0.28(+0.51%) |
Jul 02, 2014 | 53.84 | 54.14 | 53.79 | 53.92 | 1,516,400 | -0.01(-0.01%) |
Jul 01, 2014 | 53.95 | 54.02 | 53.51 | 53.93 | 2,730,068 | +0.24(+0.44%) |
Jun 30, 2014 | 53.89 | 54.23 | 53.49 | 53.69 | 3,442,940 | -0.20(-0.37%) |
Jun 27, 2014 | 53.38 | 53.94 | 53.21 | 53.89 | 5,217,977 | +0.42(+0.78%) |
Jun 26, 2014 | 53.43 | 53.57 | 53.17 | 53.47 | 2,735,894 | -0.04(-0.07%) |
Jun 25, 2014 | 53.48 | 53.62 | 53.32 | 53.51 | 2,688,249 | +0.00(+0.00%) |
Jun 24, 2014 | 53.36 | 53.73 | 53.20 | 53.51 | 3,096,663 | +0.09(+0.18%) |
Jun 23, 2014 | 53.83 | 53.84 | 53.32 | 53.42 | 3,372,174 | -0.43(-0.80%) |
Jun 20, 2014 | 54.58 | 54.71 | 53.81 | 53.85 | 5,123,765 | -0.83(-1.51%) |
Jun 19, 2014 | 54.27 | 54.69 | 54.27 | 54.68 | 3,901,028 | +0.55(+1.02%) |
Jun 18, 2014 | 53.36 | 54.16 | 53.36 | 54.13 | 2,968,331 | +0.66(+1.24%) |
Jun 17, 2014 | 53.58 | 53.59 | 53.29 | 53.47 | 2,088,019 | -0.16(-0.29%) |
Jun 16, 2014 | 53.26 | 53.69 | 53.02 | 53.62 | 2,284,820 | +0.18(+0.34%) |
Jun 13, 2014 | 53.38 | 53.53 | 53.33 | 53.44 | 1,979,549 | +0.02(+0.03%) |
Jun 12, 2014 | 53.83 | 54.02 | 53.26 | 53.43 | 2,706,511 | -0.61(-1.14%) |
Jun 11, 2014 | 54.03 | 54.10 | 53.80 | 54.04 | 2,620,726 | -0.06(-0.10%) |
Jun 10, 2014 | 53.78 | 54.29 | 53.77 | 54.10 | 3,689,130 | +0.53(+0.99%) |
Jun 06, 2014 | 53.59 | 53.71 | 53.44 | 53.57 | 3,735,389 | +0.05(+0.09%) |
Jun 05, 2014 | 53.43 | 53.71 | 53.32 | 53.52 | 3,647,690 | +0.20(+0.37%) |
Jun 04, 2014 | 53.03 | 53.34 | 52.75 | 53.32 | 3,376,836 | +0.37(+0.70%) |
Jun 03, 2014 | 53.58 | 53.67 | 52.86 | 52.95 | 3,991,749 | -0.76(-1.42%) |