Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.72 | 53.88 | 53.01 | 52.95 | 24,025,554 | -0.70(-1.30%) |
May 28, 2015 | 53.91 | 54.19 | 53.58 | 53.65 | 15,711,316 | -0.32(-0.59%) |
May 27, 2015 | 52.74 | 54.06 | 52.51 | 53.97 | 23,088,688 | +1.26(+2.39%) |
May 26, 2015 | 52.84 | 52.90 | 52.24 | 52.71 | 19,435,010 | -0.11(-0.22%) |
May 22, 2015 | 52.87 | 52.82 | 52.82 | 52.82 | 17,340,946 | -0.44(-0.83%) |
May 21, 2015 | 52.91 | 53.91 | 52.91 | 53.26 | 36,227,408 | +0.62(+1.17%) |
May 20, 2015 | 53.04 | 53.07 | 52.60 | 52.65 | 9,676,836 | -0.26(-0.49%) |
May 19, 2015 | 53.44 | 53.50 | 52.79 | 52.90 | 10,013,215 | -0.61(-1.14%) |
May 18, 2015 | 53.95 | 54.05 | 53.38 | 53.51 | 7,043,771 | -0.49(-0.90%) |
May 15, 2015 | 53.66 | 54.01 | 53.52 | 54.00 | 12,973,600 | +0.41(+0.77%) |
May 14, 2015 | 53.19 | 53.69 | 53.05 | 53.59 | 14,404,223 | +0.60(+1.13%) |
May 13, 2015 | 52.61 | 53.57 | 52.43 | 52.99 | 15,832,157 | +0.72(+1.37%) |
May 12, 2015 | 52.20 | 52.45 | 51.75 | 52.27 | 10,620,348 | -0.20(-0.38%) |
May 11, 2015 | 52.56 | 52.70 | 52.30 | 52.47 | 8,394,856 | -0.27(-0.52%) |
May 08, 2015 | 52.32 | 52.74 | 52.09 | 52.74 | 9,729,372 | +0.74(+1.43%) |
May 07, 2015 | 51.52 | 52.01 | 51.51 | 52.00 | 8,572,204 | +0.47(+0.91%) |
May 06, 2015 | 51.82 | 52.30 | 51.29 | 51.53 | 10,341,133 | -0.43(-0.82%) |
May 05, 2015 | 52.32 | 52.43 | 51.77 | 51.95 | 11,396,768 | -0.52(-0.99%) |
May 04, 2015 | 52.01 | 52.71 | 51.84 | 52.47 | 9,230,007 | +0.48(+0.93%) |
May 01, 2015 | 51.91 | 52.08 | 51.64 | 51.99 | 9,430,519 | +0.32(+0.62%) |
Apr 30, 2015 | 51.92 | 52.12 | 51.38 | 51.67 | 10,947,701 | -0.51(-0.98%) |
Apr 29, 2015 | 52.58 | 52.69 | 51.67 | 52.18 | 10,080,752 | -0.74(-1.41%) |
Apr 28, 2015 | 52.46 | 53.06 | 52.44 | 52.93 | 10,886,883 | +0.32(+0.61%) |
Apr 27, 2015 | 52.26 | 52.95 | 52.14 | 52.61 | 15,552,592 | +0.75(+1.45%) |
Apr 24, 2015 | 51.70 | 51.92 | 51.42 | 51.86 | 11,525,054 | -0.08(-0.15%) |
Apr 23, 2015 | 51.18 | 52.00 | 50.88 | 51.93 | 24,134,944 | -0.46(-0.87%) |
Apr 22, 2015 | 52.25 | 52.59 | 51.86 | 52.39 | 17,465,758 | +0.28(+0.54%) |
Apr 21, 2015 | 52.31 | 52.39 | 51.96 | 52.11 | 10,316,258 | -0.05(-0.10%) |
Apr 20, 2015 | 51.10 | 52.28 | 51.06 | 52.16 | 16,967,806 | +1.16(+2.27%) |
Apr 17, 2015 | 51.29 | 51.63 | 50.88 | 51.00 | 18,438,214 | -0.60(-1.17%) |
Apr 16, 2015 | 51.79 | 51.82 | 51.47 | 51.60 | 14,014,023 | -0.42(-0.80%) |
Apr 15, 2015 | 52.65 | 52.81 | 51.82 | 52.02 | 15,690,766 | -0.39(-0.74%) |
Apr 14, 2015 | 52.55 | 52.58 | 52.13 | 52.41 | 16,191,558 | +0.18(+0.35%) |
Apr 13, 2015 | 54.13 | 54.64 | 52.16 | 52.23 | 37,652,512 | -0.33(-0.62%) |
Apr 10, 2015 | 52.18 | 52.58 | 52.03 | 52.55 | 13,735,987 | +0.27(+0.51%) |
Apr 09, 2015 | 51.23 | 52.50 | 51.15 | 52.29 | 18,646,206 | +1.18(+2.30%) |
Apr 08, 2015 | 50.87 | 51.36 | 50.86 | 51.11 | 20,769,992 | -0.04(-0.08%) |
Apr 07, 2015 | 51.46 | 51.76 | 51.11 | 51.15 | 18,354,334 | -0.34(-0.66%) |
Apr 06, 2015 | 50.30 | 51.64 | 50.29 | 51.49 | 15,666,148 | -0.16(-0.31%) |
Apr 02, 2015 | 52.83 | 51.65 | 51.65 | 51.65 | 18,694,950 | -1.11(-2.10%) |
Apr 01, 2015 | 52.03 | 52.79 | 52.02 | 52.76 | 13,759,536 | +0.07(+0.13%) |
Mar 31, 2015 | 51.79 | 52.84 | 51.79 | 52.69 | 17,153,728 | +0.35(+0.67%) |
Mar 30, 2015 | 51.48 | 52.43 | 51.26 | 52.34 | 15,007,749 | +1.41(+2.77%) |
Mar 27, 2015 | 51.08 | 51.62 | 50.72 | 50.93 | 11,265,209 | -0.10(-0.19%) |
Mar 26, 2015 | 50.56 | 51.25 | 49.92 | 51.03 | 18,207,398 | -0.04(-0.08%) |
Mar 25, 2015 | 52.33 | 52.33 | 51.06 | 51.07 | 15,765,442 | -1.34(-2.56%) |
Mar 24, 2015 | 53.19 | 53.37 | 52.41 | 52.41 | 13,113,221 | -0.83(-1.56%) |
Mar 23, 2015 | 53.13 | 53.64 | 53.05 | 53.24 | 10,133,745 | +0.02(+0.04%) |
Mar 20, 2015 | 53.34 | 53.66 | 53.03 | 53.22 | 29,802,238 | +0.16(+0.30%) |
Mar 19, 2015 | 53.37 | 53.64 | 53.03 | 53.06 | 9,157,360 | -0.30(-0.57%) |
Mar 18, 2015 | 52.89 | 53.56 | 52.48 | 53.37 | 13,483,070 | +0.32(+0.59%) |
Mar 17, 2015 | 52.77 | 53.32 | 52.59 | 53.05 | 15,186,129 | -0.14(-0.26%) |
Mar 16, 2015 | 52.54 | 53.22 | 52.36 | 53.19 | 15,322,184 | +1.03(+1.98%) |
Mar 13, 2015 | 52.44 | 52.92 | 51.92 | 52.16 | 18,353,630 | -0.55(-1.05%) |
Mar 12, 2015 | 53.19 | 53.61 | 52.58 | 52.71 | 21,060,984 | -0.68(-1.28%) |
Mar 11, 2015 | 54.35 | 54.50 | 53.38 | 53.40 | 28,543,288 | -1.23(-2.25%) |
Mar 10, 2015 | 56.13 | 56.30 | 54.62 | 54.63 | 38,309,552 | -0.62(-1.13%) |
Mar 09, 2015 | 54.44 | 55.37 | 54.44 | 55.25 | 16,762,700 | +0.91(+1.68%) |
Mar 06, 2015 | 53.62 | 54.48 | 53.58 | 54.34 | 15,820,800 | +0.44(+0.81%) |
Mar 05, 2015 | 54.10 | 54.16 | 53.71 | 53.90 | 9,135,043 | +0.06(+0.12%) |
Mar 04, 2015 | 54.03 | 54.26 | 53.62 | 53.83 | 11,134,702 | -0.43(-0.78%) |
Mar 03, 2015 | 54.72 | 55.08 | 54.22 | 54.26 | 12,154,478 | -0.95(-1.72%) |
Mar 02, 2015 | 54.56 | 55.40 | 54.42 | 55.21 | 11,816,401 | +0.43(+0.78%) |
Feb 27, 2015 | 54.25 | 54.83 | 53.79 | 54.78 | 13,630,055 | +0.38(+0.69%) |
Feb 26, 2015 | 54.30 | 54.60 | 54.10 | 54.40 | 11,282,943 | +0.25(+0.46%) |
Feb 25, 2015 | 53.65 | 54.57 | 53.65 | 54.15 | 14,001,470 | +0.23(+0.43%) |
Feb 24, 2015 | 53.44 | 54.00 | 53.16 | 53.92 | 13,411,011 | +0.32(+0.61%) |
Feb 23, 2015 | 53.84 | 54.06 | 53.16 | 53.59 | 11,406,734 | -0.44(-0.81%) |
Feb 20, 2015 | 53.51 | 54.18 | 53.33 | 54.03 | 11,459,169 | +0.41(+0.76%) |
Feb 19, 2015 | 53.06 | 53.84 | 53.04 | 53.62 | 12,932,307 | +0.33(+0.62%) |
Feb 18, 2015 | 53.14 | 53.55 | 52.97 | 53.29 | 10,718,003 | -0.20(-0.37%) |
Feb 17, 2015 | 53.46 | 53.57 | 53.23 | 53.49 | 11,597,369 | -0.06(-0.11%) |
Feb 13, 2015 | 53.25 | 53.55 | 53.55 | 53.55 | 10,655,551 | +0.37(+0.70%) |
Feb 12, 2015 | 52.57 | 53.18 | 52.55 | 53.18 | 16,940,274 | +0.14(+0.26%) |
Feb 11, 2015 | 53.32 | 53.60 | 52.88 | 53.04 | 17,781,946 | -0.04(-0.07%) |
Feb 10, 2015 | 52.20 | 53.23 | 52.00 | 53.08 | 47,526,000 | +2.38(+4.69%) |
Feb 09, 2015 | 51.49 | 52.10 | 50.59 | 50.70 | 20,664,258 | +0.57(+1.15%) |
Feb 06, 2015 | 51.23 | 51.34 | 49.92 | 50.13 | 15,591,758 | -1.21(-2.35%) |
Feb 05, 2015 | 50.75 | 51.37 | 50.46 | 51.34 | 14,080,470 | +0.75(+1.48%) |
Feb 04, 2015 | 50.31 | 51.15 | 49.95 | 50.59 | 17,311,600 | +0.00(+0.00%) |
Feb 03, 2015 | 49.70 | 50.65 | 49.47 | 50.59 | 21,646,374 | +1.08(+2.18%) |
Feb 02, 2015 | 47.21 | 49.81 | 47.04 | 49.51 | 27,960,822 | +2.32(+4.92%) |
Jan 30, 2015 | 47.63 | 48.24 | 47.14 | 47.19 | 34,954,364 | -0.93(-1.93%) |
Jan 29, 2015 | 49.49 | 49.63 | 47.20 | 48.12 | 62,356,088 | -5.52(-10.28%) |
Jan 28, 2015 | 54.77 | 54.77 | 53.53 | 53.63 | 20,753,086 | -0.59(-1.09%) |
Jan 27, 2015 | 54.32 | 54.77 | 53.60 | 54.22 | 15,081,313 | -0.63(-1.16%) |
Jan 26, 2015 | 54.52 | 55.08 | 54.18 | 54.86 | 12,180,756 | +0.33(+0.60%) |
Jan 23, 2015 | 54.40 | 54.66 | 53.96 | 54.53 | 10,777,131 | +0.20(+0.38%) |
Jan 22, 2015 | 54.29 | 54.46 | 53.52 | 54.32 | 13,831,502 | +0.24(+0.44%) |
Jan 21, 2015 | 53.10 | 54.86 | 52.85 | 54.09 | 22,513,242 | -0.67(-1.23%) |
Jan 20, 2015 | 54.21 | 55.31 | 53.78 | 54.76 | 15,906,911 | +0.90(+1.67%) |
Jan 16, 2015 | 53.53 | 53.96 | 52.98 | 53.86 | 16,376,428 | -0.07(-0.13%) |
Jan 15, 2015 | 54.59 | 54.84 | 53.67 | 53.93 | 13,870,516 | -0.63(-1.16%) |
Jan 14, 2015 | 54.74 | 55.15 | 53.97 | 54.56 | 17,476,656 | -0.57(-1.03%) |
Jan 13, 2015 | 55.88 | 56.70 | 54.81 | 55.13 | 16,657,347 | -0.45(-0.82%) |
Jan 12, 2015 | 56.01 | 56.19 | 55.06 | 55.58 | 11,580,529 | -0.64(-1.14%) |
Jan 09, 2015 | 56.34 | 56.56 | 55.63 | 56.22 | 11,964,222 | -0.06(-0.11%) |
Jan 08, 2015 | 56.13 | 56.89 | 56.01 | 56.29 | 14,462,428 | +0.59(+1.05%) |
Jan 07, 2015 | 55.43 | 56.26 | 55.12 | 55.70 | 13,277,048 | +0.64(+1.17%) |
Jan 06, 2015 | 55.80 | 56.37 | 54.95 | 55.06 | 14,684,305 | -0.79(-1.42%) |
Jan 05, 2015 | 55.69 | 56.28 | 55.63 | 55.85 | 15,920,208 | -0.26(-0.47%) |
Jan 02, 2015 | 56.29 | 56.56 | 55.72 | 56.12 | 8,825,765 | -0.04(-0.07%) |
Dec 31, 2014 | 56.82 | 56.16 | 56.16 | 56.16 | 10,276,064 | -0.52(-0.92%) |
Dec 30, 2014 | 56.47 | 56.94 | 56.44 | 56.68 | 8,115,063 | +0.03(+0.05%) |
Dec 29, 2014 | 56.66 | 57.12 | 56.53 | 56.65 | 7,887,714 | -0.48(-0.84%) |
Dec 26, 2014 | 56.73 | 57.21 | 56.66 | 57.13 | 6,600,616 | +0.73(+1.29%) |
Dec 24, 2014 | 56.43 | 56.41 | 56.41 | 56.41 | 5,019,103 | +0.05(+0.08%) |
Dec 23, 2014 | 56.37 | 56.75 | 56.27 | 56.36 | 8,479,016 | +0.03(+0.05%) |
Dec 22, 2014 | 55.59 | 56.40 | 55.49 | 56.33 | 11,968,058 | +0.85(+1.54%) |
Dec 19, 2014 | 55.37 | 55.70 | 55.28 | 55.48 | 21,617,672 | +0.05(+0.10%) |
Dec 18, 2014 | 55.36 | 55.42 | 54.86 | 55.42 | 11,692,977 | +0.87(+1.59%) |
Dec 17, 2014 | 53.20 | 54.68 | 52.99 | 54.55 | 15,081,675 | +1.44(+2.70%) |
Dec 16, 2014 | 53.04 | 54.23 | 52.95 | 53.12 | 15,219,662 | -0.05(-0.09%) |
Dec 15, 2014 | 53.53 | 53.96 | 52.57 | 53.16 | 14,541,295 | -0.16(-0.30%) |
Dec 12, 2014 | 54.12 | 54.25 | 53.32 | 53.33 | 11,054,508 | -1.06(-1.95%) |
Dec 11, 2014 | 54.19 | 54.98 | 54.07 | 54.39 | 12,568,282 | +0.37(+0.69%) |
Dec 10, 2014 | 55.02 | 55.15 | 53.80 | 54.02 | 11,990,694 | -1.14(-2.06%) |
Dec 09, 2014 | 54.37 | 55.31 | 54.29 | 55.15 | 9,991,412 | +0.30(+0.54%) |
Dec 08, 2014 | 55.32 | 55.54 | 54.55 | 54.86 | 9,532,419 | -0.57(-1.04%) |
Dec 05, 2014 | 55.16 | 55.84 | 55.16 | 55.43 | 8,720,891 | +0.02(+0.04%) |
Dec 04, 2014 | 56.09 | 56.16 | 55.10 | 55.41 | 12,490,233 | -0.78(-1.39%) |
Dec 03, 2014 | 55.63 | 56.54 | 55.48 | 56.19 | 17,397,042 | +0.79(+1.43%) |
Dec 02, 2014 | 54.25 | 55.52 | 53.90 | 55.39 | 22,712,534 | +1.16(+2.13%) |
Dec 01, 2014 | 54.74 | 54.89 | 53.86 | 54.24 | 12,499,138 | -0.84(-1.52%) |
Nov 28, 2014 | 54.78 | 55.15 | 54.45 | 55.08 | 7,700,754 | +0.48(+0.89%) |
Nov 26, 2014 | 54.14 | 54.59 | 54.59 | 54.59 | 9,261,496 | +0.31(+0.57%) |
Nov 25, 2014 | 53.88 | 54.29 | 53.79 | 54.28 | 16,625,102 | +0.43(+0.80%) |
Nov 24, 2014 | 53.85 | 54.03 | 53.46 | 53.85 | 11,028,319 | +0.17(+0.31%) |
Nov 21, 2014 | 53.40 | 53.94 | 53.10 | 53.68 | 20,165,340 | +0.57(+1.07%) |
Nov 20, 2014 | 52.66 | 53.21 | 52.28 | 53.11 | 16,016,616 | +0.18(+0.34%) |
Nov 19, 2014 | 53.77 | 53.96 | 52.85 | 52.93 | 14,796,549 | -1.16(-2.14%) |
Nov 18, 2014 | 52.76 | 54.12 | 52.76 | 54.09 | 14,614,598 | +1.21(+2.29%) |
Nov 17, 2014 | 53.04 | 53.21 | 52.72 | 52.88 | 9,786,158 | -0.34(-0.63%) |
Nov 14, 2014 | 53.34 | 53.49 | 52.99 | 53.22 | 9,925,175 | +0.15(+0.28%) |
Nov 13, 2014 | 52.73 | 53.20 | 52.72 | 53.07 | 13,089,815 | +0.27(+0.51%) |
Nov 12, 2014 | 52.29 | 52.92 | 52.04 | 52.80 | 12,595,433 | +0.49(+0.93%) |
Nov 11, 2014 | 52.36 | 52.46 | 51.85 | 52.31 | 13,370,623 | +0.21(+0.40%) |
Nov 10, 2014 | 51.76 | 52.60 | 51.44 | 52.10 | 19,163,258 | +0.08(+0.14%) |
Nov 07, 2014 | 53.10 | 53.10 | 51.92 | 52.02 | 33,212,296 | -0.99(-1.87%) |
Nov 06, 2014 | 53.35 | 53.38 | 50.83 | 53.01 | 94,407,200 | -4.97(-8.58%) |
Nov 05, 2014 | 58.18 | 58.19 | 57.40 | 57.99 | 18,349,978 | +0.07(+0.12%) |
Nov 04, 2014 | 58.20 | 58.38 | 57.39 | 57.92 | 20,432,390 | -0.85(-1.44%) |
Nov 03, 2014 | 58.82 | 58.98 | 58.56 | 58.77 | 11,512,515 | -0.20(-0.34%) |
Oct 31, 2014 | 58.98 | 58.98 | 58.35 | 58.97 | 13,506,124 | +0.86(+1.47%) |
Oct 30, 2014 | 57.57 | 58.28 | 57.48 | 58.11 | 7,074,587 | +0.36(+0.62%) |
Oct 29, 2014 | 57.46 | 57.83 | 57.32 | 57.75 | 7,182,350 | +0.24(+0.42%) |
Oct 28, 2014 | 57.23 | 57.55 | 57.08 | 57.51 | 8,420,166 | +0.55(+0.96%) |
Oct 27, 2014 | 56.98 | 57.08 | 57.08 | 56.96 | 6,345,662 | -0.12(-0.21%) |
Oct 24, 2014 | 56.65 | 57.09 | 56.27 | 57.08 | 8,306,077 | +0.65(+1.14%) |
Oct 23, 2014 | 56.33 | 56.63 | 56.14 | 56.44 | 12,980,858 | +0.63(+1.13%) |
Oct 22, 2014 | 56.34 | 56.41 | 55.77 | 55.81 | 9,489,843 | -0.52(-0.93%) |
Oct 21, 2014 | 55.53 | 56.42 | 55.45 | 56.33 | 11,628,136 | +1.30(+2.35%) |
Oct 20, 2014 | 54.12 | 55.06 | 54.08 | 55.03 | 8,643,216 | +0.63(+1.16%) |
Oct 17, 2014 | 54.12 | 54.74 | 53.73 | 54.40 | 11,276,277 | +0.97(+1.81%) |
Oct 16, 2014 | 52.46 | 53.62 | 52.10 | 53.43 | 15,972,691 | -0.04(-0.08%) |
Oct 15, 2014 | 53.40 | 54.55 | 52.78 | 53.48 | 19,815,472 | -0.50(-0.92%) |
Oct 14, 2014 | 53.89 | 54.61 | 53.58 | 53.97 | 13,963,930 | +0.86(+1.63%) |
Oct 13, 2014 | 53.46 | 54.45 | 52.77 | 53.11 | 14,308,701 | -0.38(-0.72%) |
Oct 10, 2014 | 55.22 | 55.54 | 53.48 | 53.49 | 23,108,754 | -2.15(-3.86%) |
Oct 09, 2014 | 56.50 | 56.56 | 55.54 | 55.64 | 13,200,074 | -0.83(-1.48%) |
Oct 08, 2014 | 55.16 | 56.66 | 55.00 | 56.48 | 13,128,954 | +1.26(+2.29%) |
Oct 07, 2014 | 55.75 | 55.90 | 55.19 | 55.21 | 10,973,172 | -0.91(-1.63%) |
Oct 06, 2014 | 56.33 | 56.33 | 55.81 | 56.13 | 8,277,594 | -0.10(-0.18%) |
Oct 03, 2014 | 55.49 | 56.48 | 55.48 | 56.23 | 10,622,216 | +0.91(+1.64%) |
Oct 02, 2014 | 55.69 | 55.69 | 54.95 | 55.32 | 9,970,966 | -0.17(-0.30%) |
Oct 01, 2014 | 56.06 | 56.19 | 55.46 | 55.49 | 12,114,181 | -0.67(-1.19%) |
Sep 30, 2014 | 56.12 | 56.40 | 55.66 | 56.16 | 11,842,364 | -0.04(-0.07%) |
Sep 29, 2014 | 56.05 | 56.39 | 55.70 | 56.20 | 8,828,068 | -0.18(-0.32%) |
Sep 26, 2014 | 56.02 | 56.43 | 55.71 | 56.38 | 9,075,273 | +0.19(+0.33%) |
Sep 25, 2014 | 57.11 | 57.17 | 56.12 | 56.19 | 9,934,146 | -1.07(-1.88%) |
Sep 24, 2014 | 56.82 | 57.26 | 56.65 | 57.26 | 8,118,398 | +0.31(+0.54%) |
Sep 23, 2014 | 57.26 | 57.51 | 56.95 | 56.96 | 11,701,361 | -0.35(-0.60%) |
Sep 22, 2014 | 56.70 | 57.34 | 56.54 | 57.30 | 13,910,440 | +0.57(+1.01%) |
Sep 19, 2014 | 57.83 | 57.83 | 56.63 | 56.73 | 20,497,852 | -0.68(-1.19%) |
Sep 18, 2014 | 57.02 | 57.42 | 56.96 | 57.41 | 9,685,964 | +0.46(+0.80%) |
Sep 17, 2014 | 56.83 | 57.21 | 56.54 | 56.96 | 9,615,476 | +0.09(+0.16%) |
Sep 16, 2014 | 56.39 | 57.06 | 56.26 | 56.87 | 10,012,381 | +0.47(+0.84%) |
Sep 15, 2014 | 56.71 | 56.77 | 56.33 | 56.39 | 8,836,993 | -0.19(-0.33%) |
Sep 12, 2014 | 56.93 | 56.97 | 56.49 | 56.58 | 11,062,880 | -0.59(-1.02%) |
Sep 11, 2014 | 56.77 | 57.17 | 56.48 | 57.17 | 9,184,738 | +0.14(+0.24%) |
Sep 10, 2014 | 56.93 | 57.27 | 56.90 | 57.03 | 8,685,129 | +0.07(+0.12%) |
Sep 09, 2014 | 57.01 | 57.17 | 56.72 | 56.96 | 8,349,469 | -0.04(-0.08%) |
Sep 08, 2014 | 56.70 | 57.27 | 56.70 | 57.01 | 8,369,694 | +0.07(+0.12%) |
Sep 05, 2014 | 56.33 | 56.97 | 56.25 | 56.94 | 11,279,852 | +0.53(+0.93%) |
Sep 04, 2014 | 56.50 | 56.75 | 56.05 | 56.42 | 11,199,659 | +0.17(+0.29%) |
Sep 03, 2014 | 56.69 | 56.86 | 56.20 | 56.25 | 13,035,760 | -0.13(-0.23%) |
Sep 02, 2014 | 57.02 | 57.14 | 56.15 | 56.38 | 13,083,555 | -0.78(-1.37%) |
Aug 29, 2014 | 57.53 | 57.16 | 57.16 | 57.16 | 8,632,238 | +0.14(+0.24%) |
Aug 28, 2014 | 57.29 | 57.43 | 57.00 | 57.02 | 7,020,100 | -0.47(-0.82%) |
Aug 27, 2014 | 57.63 | 57.66 | 57.14 | 57.49 | 10,504,022 | -0.03(-0.05%) |
Aug 26, 2014 | 57.38 | 57.59 | 56.96 | 57.52 | 9,041,840 | +0.31(+0.55%) |
Aug 25, 2014 | 57.64 | 57.74 | 57.02 | 57.21 | 6,363,412 | -0.17(-0.30%) |
Aug 22, 2014 | 57.30 | 57.68 | 57.30 | 57.38 | 6,804,074 | +0.04(+0.07%) |
Aug 21, 2014 | 57.23 | 57.75 | 57.11 | 57.34 | 11,575,374 | +0.25(+0.43%) |
Aug 20, 2014 | 55.69 | 57.25 | 55.69 | 57.10 | 16,229,995 | +0.98(+1.74%) |
Aug 19, 2014 | 56.06 | 56.19 | 55.96 | 56.12 | 10,579,080 | +0.07(+0.13%) |
Aug 18, 2014 | 55.90 | 56.10 | 55.74 | 56.05 | 6,934,920 | +0.46(+0.83%) |
Aug 15, 2014 | 56.12 | 56.12 | 55.28 | 55.58 | 13,112,199 | -0.26(-0.47%) |
Aug 14, 2014 | 55.84 | 56.02 | 55.72 | 55.84 | 8,677,900 | +0.19(+0.35%) |
Aug 13, 2014 | 55.71 | 55.76 | 55.31 | 55.65 | 9,442,536 | +0.27(+0.49%) |
Aug 12, 2014 | 55.92 | 55.97 | 55.20 | 55.38 | 10,428,751 | -0.44(-0.79%) |
Aug 11, 2014 | 55.43 | 56.01 | 55.22 | 55.82 | 11,805,734 | +0.63(+1.15%) |
Aug 08, 2014 | 54.32 | 55.25 | 54.16 | 55.19 | 12,248,866 | +1.04(+1.92%) |
Aug 07, 2014 | 54.74 | 54.79 | 54.04 | 54.15 | 12,587,311 | -0.30(-0.55%) |
Aug 06, 2014 | 54.10 | 54.64 | 53.90 | 54.45 | 9,805,443 | +0.10(+0.19%) |
Aug 05, 2014 | 54.68 | 54.79 | 54.20 | 54.34 | 13,789,564 | -0.38(-0.70%) |
Aug 04, 2014 | 54.43 | 54.88 | 54.40 | 54.72 | 17,439,892 | +0.53(+0.98%) |
Aug 01, 2014 | 55.03 | 55.16 | 53.65 | 54.19 | 20,353,936 | -0.87(-1.59%) |
Jul 31, 2014 | 56.31 | 56.47 | 55.01 | 55.07 | 20,352,014 | -1.73(-3.05%) |
Jul 30, 2014 | 56.53 | 56.94 | 56.13 | 56.80 | 14,360,098 | +0.55(+0.97%) |
Jul 29, 2014 | 56.51 | 56.73 | 56.22 | 56.25 | 15,162,063 | -0.39(-0.69%) |
Jul 28, 2014 | 56.84 | 56.96 | 56.42 | 56.64 | 14,644,363 | -0.20(-0.35%) |
Jul 25, 2014 | 56.77 | 57.20 | 56.64 | 56.84 | 18,173,162 | -0.05(-0.09%) |
Jul 24, 2014 | 57.96 | 57.99 | 56.52 | 56.90 | 50,505,276 | -4.05(-6.65%) |
Jul 23, 2014 | 61.17 | 61.23 | 60.82 | 60.95 | 13,014,745 | +0.05(+0.09%) |
Jul 22, 2014 | 59.82 | 61.15 | 59.75 | 60.90 | 14,351,579 | +1.39(+2.33%) |
Jul 21, 2014 | 59.32 | 59.74 | 59.09 | 59.51 | 10,207,598 | +0.21(+0.35%) |
Jul 18, 2014 | 58.67 | 59.33 | 58.45 | 59.30 | 11,221,363 | +0.96(+1.64%) |
Jul 17, 2014 | 59.09 | 59.17 | 58.17 | 58.35 | 16,796,984 | -1.13(-1.90%) |
Jul 16, 2014 | 59.55 | 59.71 | 59.44 | 59.47 | 8,385,583 | +0.13(+0.23%) |
Jul 15, 2014 | 59.30 | 59.69 | 59.12 | 59.34 | 8,010,962 | -0.06(-0.10%) |
Jul 14, 2014 | 59.34 | 59.59 | 59.29 | 59.40 | 10,133,546 | -0.06(-0.10%) |
Jul 11, 2014 | 59.68 | 59.91 | 59.12 | 59.46 | 11,552,700 | -0.62(-1.03%) |
Jul 10, 2014 | 59.71 | 60.27 | 59.61 | 60.08 | 6,814,194 | -0.25(-0.42%) |
Jul 09, 2014 | 60.59 | 60.59 | 60.04 | 60.33 | 6,619,455 | +0.09(+0.15%) |
Jul 08, 2014 | 60.23 | 60.40 | 60.07 | 60.24 | 10,419,156 | -0.13(-0.21%) |
Jul 07, 2014 | 60.26 | 60.47 | 59.91 | 60.37 | 7,847,084 | -0.13(-0.21%) |
Jul 03, 2014 | 60.13 | 60.50 | 60.50 | 60.50 | 7,678,613 | +0.61(+1.02%) |
Jul 02, 2014 | 59.62 | 60.08 | 59.53 | 59.88 | 7,249,806 | +0.33(+0.55%) |
Jul 01, 2014 | 59.27 | 59.62 | 58.96 | 59.56 | 7,850,646 | +0.40(+0.67%) |
Jun 30, 2014 | 59.12 | 59.30 | 58.75 | 59.16 | 8,755,489 | +0.16(+0.27%) |
Jun 27, 2014 | 58.69 | 59.04 | 58.40 | 59.00 | 10,352,403 | +0.16(+0.28%) |
Jun 26, 2014 | 58.56 | 59.11 | 58.32 | 58.84 | 10,066,045 | +0.54(+0.92%) |
Jun 25, 2014 | 58.64 | 58.67 | 58.20 | 58.30 | 14,236,455 | -0.55(-0.93%) |
Jun 24, 2014 | 59.24 | 59.66 | 58.77 | 58.85 | 14,248,252 | -0.49(-0.82%) |
Jun 23, 2014 | 59.48 | 59.75 | 59.25 | 59.33 | 8,223,263 | -0.32(-0.54%) |
Jun 20, 2014 | 59.74 | 59.75 | 59.34 | 59.65 | 15,901,788 | +0.08(+0.14%) |
Jun 19, 2014 | 59.23 | 59.61 | 59.15 | 59.57 | 9,054,894 | +0.42(+0.71%) |
Jun 18, 2014 | 59.52 | 59.52 | 58.73 | 59.15 | 9,724,914 | +0.02(+0.04%) |
Jun 17, 2014 | 58.58 | 59.32 | 58.56 | 59.13 | 9,095,850 | +0.38(+0.65%) |
Jun 16, 2014 | 58.88 | 59.30 | 58.60 | 58.75 | 13,511,127 | -0.34(-0.58%) |
Jun 13, 2014 | 59.35 | 59.62 | 58.96 | 59.09 | 9,960,497 | -0.17(-0.29%) |
Jun 12, 2014 | 59.11 | 59.58 | 58.87 | 59.26 | 10,067,337 | +0.10(+0.16%) |
Jun 11, 2014 | 59.01 | 59.38 | 58.59 | 59.17 | 9,497,561 | +0.02(+0.04%) |
Jun 10, 2014 | 59.73 | 59.73 | 59.12 | 59.15 | 11,417,845 | -0.90(-1.49%) |
Jun 06, 2014 | 59.91 | 60.13 | 59.61 | 60.04 | 8,552,221 | +0.54(+0.90%) |
Jun 05, 2014 | 59.63 | 59.71 | 59.12 | 59.50 | 12,258,080 | -0.19(-0.33%) |
Jun 04, 2014 | 60.00 | 60.05 | 59.53 | 59.70 | 8,913,161 | -0.36(-0.60%) |
Jun 03, 2014 | 59.89 | 60.27 | 59.73 | 60.06 | 9,899,990 | -0.06(-0.10%) |