Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.20 | 51.34 | 50.71 | 50.71 | 2,058,501 | -0.54(-1.06%) |
May 28, 2015 | 50.68 | 51.46 | 50.58 | 51.25 | 994,227 | +0.49(+0.97%) |
May 27, 2015 | 51.01 | 50.81 | 50.46 | 50.76 | 1,827,910 | -0.04(-0.08%) |
May 26, 2015 | 51.06 | 51.06 | 50.46 | 50.81 | 1,274,459 | -0.47(-0.92%) |
May 22, 2015 | 51.13 | 51.28 | 51.28 | 51.28 | 1,221,503 | -0.11(-0.22%) |
May 21, 2015 | 51.27 | 51.52 | 51.21 | 51.39 | 756,409 | -0.01(-0.02%) |
May 20, 2015 | 51.48 | 51.60 | 51.24 | 51.40 | 656,601 | +0.00(+0.00%) |
May 19, 2015 | 51.87 | 51.87 | 51.34 | 51.40 | 884,928 | -0.27(-0.53%) |
May 18, 2015 | 50.90 | 51.72 | 50.90 | 51.67 | 1,896,376 | +0.70(+1.38%) |
May 15, 2015 | 51.39 | 51.51 | 50.92 | 50.97 | 1,512,436 | -0.42(-0.82%) |
May 14, 2015 | 51.24 | 51.48 | 51.07 | 51.39 | 1,054,981 | +0.46(+0.91%) |
May 13, 2015 | 51.10 | 51.33 | 50.90 | 50.93 | 960,309 | -0.15(-0.29%) |
May 12, 2015 | 51.08 | 51.30 | 50.80 | 51.07 | 894,839 | -0.33(-0.64%) |
May 11, 2015 | 51.97 | 52.10 | 51.36 | 51.40 | 1,414,862 | -0.68(-1.30%) |
May 08, 2015 | 52.05 | 52.43 | 51.92 | 52.08 | 1,210,219 | +0.50(+0.97%) |
May 07, 2015 | 50.96 | 51.91 | 50.81 | 51.58 | 2,167,223 | +1.08(+2.14%) |
May 06, 2015 | 51.86 | 51.99 | 50.03 | 50.50 | 2,694,788 | +0.14(+0.27%) |
May 05, 2015 | 51.24 | 51.70 | 50.02 | 50.36 | 2,726,920 | -1.80(-3.44%) |
May 04, 2015 | 51.89 | 52.23 | 51.86 | 52.16 | 1,155,881 | +0.34(+0.66%) |
May 01, 2015 | 51.67 | 51.89 | 51.61 | 51.81 | 1,775,929 | +0.46(+0.89%) |
Apr 30, 2015 | 51.10 | 51.43 | 50.99 | 51.36 | 2,198,864 | +0.01(+0.02%) |
Apr 29, 2015 | 52.00 | 52.16 | 51.33 | 51.35 | 1,590,247 | -0.82(-1.57%) |
Apr 28, 2015 | 52.40 | 52.55 | 51.90 | 52.16 | 1,155,591 | -0.25(-0.48%) |
Apr 27, 2015 | 52.30 | 52.57 | 51.97 | 52.41 | 1,694,294 | +0.35(+0.68%) |
Apr 24, 2015 | 52.52 | 52.52 | 51.73 | 52.06 | 2,121,403 | -0.23(-0.44%) |
Apr 23, 2015 | 52.59 | 52.83 | 52.29 | 52.29 | 1,606,225 | -0.64(-1.22%) |
Apr 22, 2015 | 52.95 | 53.13 | 52.78 | 52.94 | 1,157,151 | +0.14(+0.26%) |
Apr 21, 2015 | 52.72 | 53.04 | 52.65 | 52.80 | 1,481,342 | +0.23(+0.44%) |
Apr 20, 2015 | 52.45 | 52.82 | 52.44 | 52.57 | 1,657,476 | +0.41(+0.79%) |
Apr 17, 2015 | 52.87 | 52.95 | 51.97 | 52.16 | 2,440,547 | -1.01(-1.91%) |
Apr 16, 2015 | 53.04 | 53.40 | 53.04 | 53.17 | 2,252,867 | +0.03(+0.06%) |
Apr 15, 2015 | 53.26 | 53.57 | 53.08 | 53.14 | 1,481,406 | -0.08(-0.15%) |
Apr 14, 2015 | 53.30 | 53.41 | 52.99 | 53.21 | 1,496,260 | -0.05(-0.10%) |
Apr 13, 2015 | 53.75 | 54.14 | 53.20 | 53.26 | 1,462,455 | -0.48(-0.90%) |
Apr 10, 2015 | 53.50 | 53.80 | 53.38 | 53.75 | 1,047,600 | +0.18(+0.34%) |
Apr 09, 2015 | 53.52 | 53.67 | 53.11 | 53.56 | 1,074,866 | -0.09(-0.16%) |
Apr 08, 2015 | 53.20 | 53.69 | 52.86 | 53.65 | 1,731,574 | +0.37(+0.69%) |
Apr 07, 2015 | 52.84 | 53.63 | 52.67 | 53.28 | 1,579,940 | +0.44(+0.83%) |
Apr 06, 2015 | 53.37 | 53.50 | 52.83 | 52.84 | 4,028,835 | -0.89(-1.65%) |
Apr 02, 2015 | 57.30 | 53.73 | 53.73 | 53.73 | 9,388,901 | -3.58(-6.24%) |
Apr 01, 2015 | 57.30 | 57.37 | 56.79 | 57.30 | 1,291,922 | +0.00(+0.00%) |
Mar 31, 2015 | 56.94 | 57.50 | 56.85 | 57.30 | 2,004,444 | +0.24(+0.42%) |
Mar 30, 2015 | 56.60 | 57.12 | 56.49 | 57.06 | 1,127,353 | +0.87(+1.54%) |
Mar 27, 2015 | 56.20 | 56.41 | 55.51 | 56.20 | 1,411,267 | -0.03(-0.06%) |
Mar 26, 2015 | 55.81 | 56.35 | 55.47 | 56.23 | 1,113,584 | +0.06(+0.11%) |
Mar 25, 2015 | 56.91 | 56.92 | 56.08 | 56.17 | 1,418,203 | -0.76(-1.33%) |
Mar 24, 2015 | 57.25 | 57.48 | 56.92 | 56.93 | 981,325 | -0.25(-0.44%) |
Mar 23, 2015 | 57.38 | 57.59 | 57.17 | 57.17 | 1,052,761 | -0.27(-0.46%) |
Mar 20, 2015 | 57.19 | 57.84 | 57.11 | 57.44 | 3,197,985 | +0.42(+0.74%) |
Mar 19, 2015 | 57.11 | 57.60 | 56.77 | 57.02 | 1,609,591 | -0.27(-0.47%) |
Mar 18, 2015 | 55.94 | 57.65 | 55.93 | 57.29 | 1,672,476 | +1.14(+2.04%) |
Mar 17, 2015 | 56.26 | 56.32 | 55.78 | 56.14 | 1,427,418 | -0.46(-0.82%) |
Mar 16, 2015 | 55.83 | 56.73 | 55.77 | 56.61 | 1,201,727 | +0.91(+1.64%) |
Mar 13, 2015 | 55.88 | 56.20 | 55.16 | 55.70 | 1,812,328 | -0.14(-0.25%) |
Mar 12, 2015 | 55.62 | 56.16 | 55.58 | 55.83 | 1,928,338 | -0.30(-0.54%) |
Mar 11, 2015 | 56.15 | 56.56 | 56.05 | 56.13 | 1,548,433 | -0.02(-0.03%) |
Mar 10, 2015 | 56.93 | 57.03 | 55.89 | 56.15 | 2,293,636 | -1.07(-1.86%) |
Mar 09, 2015 | 57.43 | 57.64 | 57.11 | 57.22 | 1,507,538 | -0.21(-0.37%) |
Mar 06, 2015 | 58.08 | 58.28 | 57.29 | 57.43 | 1,528,184 | -0.95(-1.63%) |
Mar 05, 2015 | 58.37 | 58.56 | 58.21 | 58.39 | 1,225,328 | +0.25(+0.43%) |
Mar 04, 2015 | 58.27 | 58.57 | 57.56 | 58.14 | 1,572,245 | -0.43(-0.73%) |
Mar 03, 2015 | 59.01 | 59.05 | 58.53 | 58.57 | 1,393,292 | -0.64(-1.09%) |
Mar 02, 2015 | 58.45 | 59.44 | 58.45 | 59.21 | 1,734,566 | +0.82(+1.40%) |
Feb 27, 2015 | 58.70 | 58.88 | 58.11 | 58.40 | 5,825,606 | -0.46(-0.77%) |
Feb 26, 2015 | 58.54 | 58.94 | 58.23 | 58.85 | 1,809,746 | +0.39(+0.66%) |
Feb 25, 2015 | 58.86 | 58.86 | 58.39 | 58.46 | 1,647,591 | -0.44(-0.74%) |
Feb 24, 2015 | 58.91 | 59.13 | 58.63 | 58.90 | 1,324,379 | -0.09(-0.15%) |
Feb 23, 2015 | 60.04 | 60.04 | 58.86 | 58.99 | 1,646,737 | -1.03(-1.72%) |
Feb 20, 2015 | 59.26 | 60.05 | 59.13 | 60.02 | 2,738,611 | +0.69(+1.16%) |
Feb 19, 2015 | 59.63 | 59.87 | 59.26 | 59.33 | 2,203,383 | -0.08(-0.13%) |
Feb 18, 2015 | 59.86 | 59.98 | 59.31 | 59.41 | 1,847,110 | -0.58(-0.96%) |
Feb 17, 2015 | 59.88 | 60.30 | 59.56 | 59.99 | 2,187,894 | -0.10(-0.17%) |
Feb 13, 2015 | 60.16 | 60.09 | 60.09 | 60.09 | 2,668,947 | -0.08(-0.13%) |
Feb 12, 2015 | 59.19 | 60.18 | 59.19 | 60.17 | 2,552,384 | +1.23(+2.09%) |
Feb 11, 2015 | 58.60 | 59.12 | 58.60 | 58.94 | 1,852,527 | +0.30(+0.51%) |
Feb 10, 2015 | 58.12 | 58.77 | 57.78 | 58.64 | 2,844,431 | +0.38(+0.65%) |
Feb 09, 2015 | 60.26 | 60.39 | 57.60 | 58.26 | 8,510,405 | +2.68(+4.83%) |
Feb 06, 2015 | 55.02 | 55.95 | 54.90 | 55.58 | 1,846,495 | +0.57(+1.03%) |
Feb 05, 2015 | 54.88 | 55.09 | 54.29 | 55.01 | 2,764,105 | +0.05(+0.09%) |
Feb 04, 2015 | 55.14 | 56.46 | 54.07 | 54.96 | 4,414,396 | -0.06(-0.11%) |
Feb 03, 2015 | 54.27 | 55.07 | 54.27 | 55.02 | 2,879,123 | +1.03(+1.91%) |
Feb 02, 2015 | 53.93 | 53.99 | 53.20 | 53.99 | 3,260,084 | +0.34(+0.64%) |
Jan 30, 2015 | 54.60 | 54.71 | 53.56 | 53.64 | 2,674,277 | -1.22(-2.22%) |
Jan 29, 2015 | 54.79 | 55.00 | 54.10 | 54.86 | 1,698,124 | -0.01(-0.02%) |
Jan 28, 2015 | 56.26 | 56.37 | 54.86 | 54.87 | 1,167,558 | -0.95(-1.69%) |
Jan 27, 2015 | 55.88 | 56.20 | 55.43 | 55.82 | 1,133,890 | -0.66(-1.17%) |
Jan 26, 2015 | 56.14 | 56.68 | 55.98 | 56.48 | 949,416 | +0.20(+0.35%) |
Jan 23, 2015 | 56.21 | 56.81 | 56.21 | 56.28 | 897,926 | +0.10(+0.18%) |
Jan 22, 2015 | 55.49 | 56.35 | 55.17 | 56.18 | 1,129,054 | +0.90(+1.63%) |
Jan 21, 2015 | 54.80 | 55.37 | 54.65 | 55.28 | 1,363,067 | +0.25(+0.45%) |
Jan 20, 2015 | 55.37 | 55.56 | 54.72 | 55.03 | 1,908,176 | -0.03(-0.05%) |
Jan 16, 2015 | 54.29 | 55.05 | 55.05 | 55.05 | 1,940,745 | +0.55(+1.01%) |
Jan 15, 2015 | 54.99 | 55.30 | 54.45 | 54.50 | 1,712,110 | -0.30(-0.55%) |
Jan 14, 2015 | 54.76 | 55.07 | 54.30 | 54.80 | 1,808,594 | -0.30(-0.55%) |
Jan 13, 2015 | 55.88 | 56.45 | 54.84 | 55.10 | 3,738,074 | -0.21(-0.37%) |
Jan 12, 2015 | 55.96 | 56.08 | 53.99 | 55.31 | 6,638,245 | -0.65(-1.17%) |
Jan 09, 2015 | 56.44 | 56.62 | 55.95 | 55.96 | 1,057,040 | -0.28(-0.49%) |
Jan 08, 2015 | 55.79 | 56.41 | 55.77 | 56.24 | 1,439,551 | +0.86(+1.55%) |
Jan 07, 2015 | 55.87 | 55.87 | 54.95 | 55.38 | 1,823,852 | -0.07(-0.12%) |
Jan 06, 2015 | 55.87 | 56.06 | 55.10 | 55.45 | 2,024,238 | -0.47(-0.85%) |
Jan 05, 2015 | 56.93 | 57.14 | 55.83 | 55.92 | 1,906,057 | -1.25(-2.18%) |
Jan 02, 2015 | 58.05 | 58.21 | 57.04 | 57.17 | 1,260,444 | -0.49(-0.85%) |
Dec 31, 2014 | 58.05 | 57.66 | 57.66 | 57.66 | 1,131,801 | -0.39(-0.67%) |
Dec 30, 2014 | 58.11 | 58.43 | 58.03 | 58.04 | 1,141,085 | -0.29(-0.50%) |
Dec 29, 2014 | 57.79 | 58.34 | 57.71 | 58.34 | 1,105,183 | +0.33(+0.56%) |
Dec 26, 2014 | 57.96 | 58.23 | 57.87 | 58.01 | 853,667 | +0.13(+0.22%) |
Dec 24, 2014 | 57.54 | 57.88 | 57.88 | 57.88 | 821,160 | +0.35(+0.61%) |
Dec 23, 2014 | 57.28 | 57.68 | 57.19 | 57.53 | 1,408,449 | +0.34(+0.60%) |
Dec 22, 2014 | 56.27 | 57.18 | 56.27 | 57.18 | 1,576,015 | +0.89(+1.57%) |
Dec 19, 2014 | 56.24 | 56.59 | 55.85 | 56.30 | 3,796,981 | +0.34(+0.60%) |
Dec 18, 2014 | 55.65 | 55.97 | 55.35 | 55.96 | 2,144,451 | +0.96(+1.75%) |
Dec 17, 2014 | 53.67 | 55.11 | 53.65 | 55.00 | 2,228,053 | +1.94(+3.66%) |
Dec 16, 2014 | 53.14 | 54.18 | 52.97 | 53.06 | 2,145,437 | -0.15(-0.29%) |
Dec 15, 2014 | 53.89 | 54.13 | 52.98 | 53.21 | 1,768,650 | -0.34(-0.64%) |
Dec 12, 2014 | 54.11 | 54.39 | 53.56 | 53.56 | 2,428,310 | -0.84(-1.55%) |
Dec 11, 2014 | 54.40 | 55.30 | 54.32 | 54.40 | 1,752,876 | -0.20(-0.36%) |
Dec 10, 2014 | 56.14 | 56.14 | 54.56 | 54.60 | 1,388,490 | -1.52(-2.71%) |
Dec 09, 2014 | 55.73 | 56.13 | 55.36 | 56.12 | 892,974 | +0.02(+0.03%) |
Dec 08, 2014 | 55.96 | 56.55 | 55.90 | 56.10 | 1,359,582 | +0.23(+0.42%) |
Dec 05, 2014 | 56.12 | 56.15 | 55.64 | 55.87 | 1,739,747 | -0.17(-0.31%) |
Dec 04, 2014 | 56.21 | 56.44 | 55.95 | 56.04 | 1,642,509 | -0.10(-0.18%) |
Dec 03, 2014 | 56.31 | 56.52 | 56.07 | 56.14 | 2,170,117 | -0.16(-0.29%) |
Dec 02, 2014 | 56.25 | 56.46 | 56.10 | 56.31 | 1,313,731 | +0.06(+0.11%) |
Dec 01, 2014 | 56.38 | 56.52 | 56.23 | 56.25 | 1,454,684 | -0.24(-0.43%) |
Nov 28, 2014 | 56.04 | 56.80 | 56.04 | 56.49 | 848,037 | +0.14(+0.24%) |
Nov 26, 2014 | 56.38 | 56.35 | 56.35 | 56.35 | 980,320 | -0.03(-0.06%) |
Nov 25, 2014 | 56.56 | 56.62 | 56.35 | 56.38 | 1,213,445 | -0.18(-0.32%) |
Nov 24, 2014 | 56.20 | 56.70 | 56.07 | 56.56 | 1,862,660 | +0.46(+0.83%) |
Nov 21, 2014 | 56.95 | 57.13 | 56.06 | 56.10 | 3,090,814 | -0.34(-0.59%) |
Nov 20, 2014 | 56.61 | 56.82 | 56.37 | 56.44 | 2,278,912 | -0.24(-0.42%) |
Nov 19, 2014 | 56.72 | 56.85 | 56.39 | 56.68 | 1,367,271 | -0.05(-0.09%) |
Nov 18, 2014 | 56.21 | 56.93 | 56.10 | 56.73 | 1,622,246 | +0.52(+0.92%) |
Nov 17, 2014 | 55.87 | 56.21 | 55.78 | 56.21 | 2,235,321 | +0.13(+0.23%) |
Nov 14, 2014 | 55.34 | 56.10 | 55.10 | 56.08 | 1,529,863 | +0.70(+1.27%) |
Nov 13, 2014 | 54.89 | 55.45 | 54.89 | 55.38 | 1,926,413 | +0.63(+1.15%) |
Nov 12, 2014 | 54.51 | 54.95 | 54.45 | 54.75 | 1,825,940 | +0.13(+0.24%) |
Nov 11, 2014 | 54.98 | 55.01 | 54.52 | 54.62 | 2,244,537 | -0.34(-0.61%) |
Nov 10, 2014 | 55.12 | 55.35 | 54.76 | 54.96 | 2,850,477 | -0.17(-0.31%) |
Nov 07, 2014 | 54.53 | 55.15 | 53.81 | 55.13 | 3,656,390 | +0.62(+1.14%) |
Nov 06, 2014 | 55.40 | 55.40 | 54.41 | 54.51 | 3,122,279 | -0.89(-1.61%) |
Nov 05, 2014 | 57.16 | 57.33 | 54.64 | 55.40 | 4,989,300 | -1.98(-3.45%) |
Nov 04, 2014 | 55.60 | 57.58 | 55.53 | 57.38 | 4,720,197 | +1.79(+3.22%) |
Nov 03, 2014 | 55.45 | 55.84 | 55.09 | 55.59 | 3,017,046 | +0.15(+0.28%) |
Oct 31, 2014 | 55.36 | 55.99 | 55.36 | 55.44 | 4,227,651 | +0.36(+0.66%) |
Oct 30, 2014 | 54.94 | 55.28 | 53.61 | 55.08 | 2,858,213 | +0.12(+0.22%) |
Oct 29, 2014 | 55.01 | 55.45 | 54.79 | 54.96 | 2,757,869 | -0.10(-0.19%) |
Oct 28, 2014 | 54.01 | 55.06 | 53.70 | 55.06 | 3,078,065 | +1.08(+2.01%) |
Oct 27, 2014 | 53.77 | 54.12 | 53.40 | 53.98 | 2,080,236 | +0.20(+0.37%) |
Oct 24, 2014 | 53.50 | 53.86 | 53.39 | 53.78 | 1,862,022 | +0.27(+0.51%) |
Oct 23, 2014 | 53.56 | 53.72 | 53.39 | 53.50 | 2,501,183 | +0.53(+1.01%) |
Oct 22, 2014 | 53.61 | 53.81 | 52.91 | 52.97 | 1,688,550 | -0.65(-1.22%) |
Oct 21, 2014 | 53.08 | 53.69 | 52.79 | 53.63 | 1,572,068 | +0.98(+1.86%) |
Oct 20, 2014 | 52.05 | 52.65 | 51.85 | 52.65 | 1,662,290 | +0.40(+0.76%) |
Oct 17, 2014 | 51.23 | 52.37 | 51.23 | 52.25 | 2,590,756 | +1.38(+2.72%) |
Oct 16, 2014 | 50.15 | 51.14 | 50.15 | 50.87 | 1,837,656 | -0.12(-0.24%) |
Oct 15, 2014 | 50.08 | 51.11 | 49.67 | 50.99 | 2,968,716 | +0.51(+1.00%) |
Oct 14, 2014 | 50.61 | 51.08 | 50.29 | 50.48 | 2,000,229 | +0.20(+0.39%) |
Oct 13, 2014 | 50.77 | 50.91 | 50.14 | 50.28 | 2,410,611 | -0.47(-0.93%) |
Oct 10, 2014 | 51.86 | 52.05 | 50.74 | 50.75 | 2,393,729 | -1.21(-2.33%) |
Oct 09, 2014 | 52.73 | 53.03 | 51.90 | 51.97 | 1,660,416 | -0.96(-1.82%) |
Oct 08, 2014 | 51.92 | 52.98 | 51.68 | 52.93 | 2,106,021 | +0.95(+1.84%) |
Oct 07, 2014 | 52.63 | 52.89 | 51.97 | 51.97 | 1,707,090 | -0.89(-1.67%) |
Oct 06, 2014 | 52.69 | 53.04 | 52.55 | 52.86 | 1,628,276 | +0.17(+0.33%) |
Oct 03, 2014 | 52.50 | 52.84 | 52.12 | 52.69 | 2,092,372 | +0.23(+0.44%) |
Oct 02, 2014 | 53.34 | 53.46 | 52.31 | 52.46 | 3,168,354 | -1.13(-2.10%) |
Oct 01, 2014 | 54.48 | 54.48 | 53.52 | 53.58 | 3,934,947 | -0.81(-1.49%) |
Sep 30, 2014 | 54.30 | 54.51 | 54.15 | 54.39 | 1,902,816 | +0.09(+0.16%) |
Sep 29, 2014 | 54.12 | 54.42 | 53.74 | 54.30 | 2,578,887 | -0.21(-0.38%) |
Sep 26, 2014 | 53.52 | 54.54 | 53.51 | 54.51 | 3,967,823 | +1.01(+1.90%) |
Sep 25, 2014 | 53.06 | 53.65 | 52.83 | 53.50 | 2,773,895 | +0.38(+0.71%) |
Sep 24, 2014 | 52.83 | 53.18 | 52.62 | 53.12 | 2,053,884 | +0.20(+0.37%) |
Sep 23, 2014 | 52.89 | 53.09 | 52.75 | 52.92 | 1,735,796 | -0.09(-0.18%) |
Sep 22, 2014 | 53.02 | 53.23 | 52.56 | 53.01 | 1,720,927 | -0.17(-0.32%) |
Sep 19, 2014 | 53.50 | 53.55 | 52.90 | 53.19 | 2,713,705 | -0.14(-0.26%) |
Sep 18, 2014 | 53.26 | 53.42 | 52.97 | 53.32 | 2,271,561 | +0.11(+0.21%) |
Sep 17, 2014 | 53.05 | 53.38 | 52.99 | 53.21 | 2,647,102 | +0.19(+0.36%) |
Sep 16, 2014 | 52.66 | 53.17 | 52.79 | 53.02 | 1,717,753 | +0.23(+0.44%) |
Sep 15, 2014 | 52.95 | 52.95 | 52.59 | 52.79 | 2,138,683 | -0.10(-0.19%) |
Sep 12, 2014 | 52.52 | 53.06 | 52.33 | 52.89 | 2,407,893 | +0.27(+0.52%) |
Sep 11, 2014 | 52.21 | 52.64 | 52.16 | 52.62 | 1,299,932 | +0.00(+0.00%) |
Sep 10, 2014 | 52.52 | 52.77 | 52.44 | 52.62 | 2,055,686 | +0.12(+0.23%) |
Sep 09, 2014 | 52.33 | 52.59 | 51.96 | 52.50 | 2,999,145 | +0.05(+0.10%) |
Sep 08, 2014 | 50.61 | 52.54 | 50.48 | 52.45 | 13,357,651 | +1.83(+3.62%) |
Sep 05, 2014 | 50.63 | 50.81 | 50.38 | 50.62 | 2,847,786 | -0.08(-0.15%) |
Sep 04, 2014 | 50.69 | 50.84 | 50.60 | 50.69 | 3,432,732 | +0.03(+0.07%) |
Sep 03, 2014 | 50.69 | 50.86 | 50.49 | 50.66 | 2,624,323 | -0.06(-0.12%) |
Sep 02, 2014 | 50.98 | 50.99 | 50.59 | 50.72 | 2,642,111 | -0.34(-0.66%) |
Aug 29, 2014 | 51.18 | 51.06 | 51.06 | 51.06 | 2,459,177 | +0.03(+0.05%) |
Aug 28, 2014 | 51.06 | 51.23 | 50.90 | 51.03 | 2,318,662 | -0.27(-0.52%) |
Aug 27, 2014 | 51.83 | 52.03 | 51.11 | 51.30 | 2,452,625 | -0.53(-1.03%) |
Aug 26, 2014 | 52.55 | 52.59 | 51.76 | 51.83 | 2,808,150 | -0.62(-1.18%) |
Aug 25, 2014 | 52.88 | 52.95 | 52.42 | 52.45 | 1,389,542 | -0.18(-0.34%) |
Aug 22, 2014 | 53.01 | 53.01 | 52.61 | 52.63 | 1,724,335 | -0.40(-0.76%) |
Aug 21, 2014 | 52.89 | 53.08 | 52.74 | 53.03 | 1,836,794 | +0.05(+0.10%) |
Aug 20, 2014 | 52.71 | 53.12 | 52.65 | 52.98 | 1,651,124 | +0.23(+0.44%) |
Aug 19, 2014 | 52.33 | 52.96 | 52.33 | 52.75 | 3,143,597 | +0.48(+0.92%) |
Aug 18, 2014 | 52.70 | 52.96 | 52.29 | 52.27 | 5,629,730 | -0.16(-0.31%) |
Aug 15, 2014 | 53.14 | 53.18 | 52.19 | 52.43 | 3,466,629 | -0.45(-0.85%) |
Aug 14, 2014 | 53.39 | 53.43 | 52.82 | 52.88 | 1,688,210 | -0.44(-0.82%) |
Aug 13, 2014 | 53.14 | 53.54 | 53.06 | 53.32 | 1,929,525 | +0.34(+0.63%) |
Aug 12, 2014 | 53.06 | 53.15 | 52.65 | 52.98 | 1,430,155 | -0.08(-0.15%) |
Aug 11, 2014 | 53.50 | 53.55 | 53.04 | 53.06 | 1,103,870 | -0.40(-0.74%) |
Aug 08, 2014 | 52.76 | 53.33 | 52.61 | 53.45 | 1,744,658 | +0.81(+1.53%) |
Aug 07, 2014 | 52.65 | 53.55 | 52.59 | 52.65 | 2,627,191 | +0.03(+0.07%) |
Aug 06, 2014 | 52.45 | 52.81 | 52.06 | 52.61 | 3,723,871 | -0.15(-0.29%) |
Aug 05, 2014 | 52.88 | 53.94 | 52.03 | 52.77 | 3,938,141 | -2.34(-4.24%) |
Aug 04, 2014 | 54.84 | 55.31 | 54.67 | 55.10 | 3,020,968 | +0.25(+0.45%) |
Aug 01, 2014 | 54.84 | 55.17 | 54.62 | 54.85 | 1,314,771 | +0.12(+0.22%) |
Jul 31, 2014 | 55.46 | 55.53 | 54.66 | 54.73 | 1,870,479 | -0.99(-1.77%) |
Jul 30, 2014 | 55.86 | 55.93 | 55.51 | 55.72 | 1,180,983 | +0.08(+0.14%) |
Jul 29, 2014 | 56.14 | 56.29 | 55.63 | 55.65 | 1,328,515 | -0.40(-0.72%) |
Jul 28, 2014 | 55.83 | 56.18 | 55.69 | 56.05 | 881,813 | +0.18(+0.32%) |
Jul 25, 2014 | 56.25 | 56.25 | 55.80 | 55.87 | 921,595 | -0.52(-0.93%) |
Jul 24, 2014 | 56.73 | 56.75 | 56.32 | 56.39 | 1,387,585 | -0.14(-0.24%) |
Jul 23, 2014 | 56.80 | 56.81 | 56.44 | 56.53 | 1,063,420 | -0.24(-0.42%) |
Jul 22, 2014 | 56.68 | 57.09 | 56.56 | 56.77 | 1,284,955 | +0.27(+0.47%) |
Jul 21, 2014 | 56.26 | 56.62 | 56.13 | 56.50 | 1,465,737 | +0.21(+0.38%) |
Jul 18, 2014 | 56.09 | 56.45 | 55.93 | 56.29 | 2,144,152 | +0.47(+0.85%) |
Jul 17, 2014 | 56.28 | 56.43 | 55.79 | 55.82 | 1,632,847 | -0.63(-1.11%) |
Jul 16, 2014 | 56.48 | 56.71 | 56.35 | 56.44 | 1,833,591 | +0.15(+0.27%) |
Jul 15, 2014 | 56.92 | 57.11 | 55.88 | 56.29 | 2,966,289 | -0.51(-0.89%) |
Jul 14, 2014 | 56.75 | 57.17 | 56.74 | 56.80 | 1,231,911 | +0.07(+0.12%) |
Jul 11, 2014 | 57.00 | 57.05 | 56.64 | 56.73 | 1,138,801 | -0.39(-0.68%) |
Jul 10, 2014 | 56.81 | 57.24 | 56.69 | 57.11 | 1,088,808 | -0.11(-0.20%) |
Jul 09, 2014 | 57.05 | 57.31 | 56.93 | 57.23 | 1,345,322 | +0.27(+0.47%) |
Jul 08, 2014 | 57.56 | 57.77 | 56.71 | 56.96 | 2,963,045 | -0.83(-1.44%) |
Jul 07, 2014 | 57.74 | 58.07 | 57.74 | 57.79 | 1,093,298 | -0.15(-0.25%) |
Jul 03, 2014 | 57.78 | 57.94 | 57.94 | 57.94 | 643,967 | +0.34(+0.58%) |
Jul 02, 2014 | 57.38 | 57.66 | 57.31 | 57.60 | 1,096,577 | +0.05(+0.09%) |
Jul 01, 2014 | 57.50 | 57.82 | 57.45 | 57.55 | 2,831,954 | +0.34(+0.59%) |
Jun 30, 2014 | 57.49 | 57.56 | 57.17 | 57.22 | 3,086,982 | -0.18(-0.31%) |
Jun 27, 2014 | 57.01 | 57.46 | 56.77 | 57.40 | 3,847,962 | +0.19(+0.33%) |
Jun 26, 2014 | 57.31 | 57.31 | 56.87 | 57.21 | 669,137 | +0.01(+0.02%) |
Jun 25, 2014 | 57.25 | 57.25 | 56.96 | 57.20 | 1,053,019 | -0.15(-0.27%) |
Jun 24, 2014 | 57.54 | 57.75 | 57.33 | 57.36 | 1,148,647 | -0.32(-0.55%) |
Jun 23, 2014 | 57.62 | 57.86 | 57.51 | 57.67 | 950,737 | +0.03(+0.04%) |
Jun 20, 2014 | 57.79 | 58.02 | 57.54 | 57.65 | 2,536,022 | +0.01(+0.01%) |
Jun 19, 2014 | 57.25 | 57.65 | 57.25 | 57.64 | 1,474,420 | +0.38(+0.66%) |
Jun 18, 2014 | 57.37 | 57.49 | 57.17 | 57.26 | 1,381,962 | -0.02(-0.03%) |
Jun 17, 2014 | 57.25 | 57.51 | 57.18 | 57.28 | 811,148 | -0.07(-0.12%) |
Jun 16, 2014 | 57.34 | 57.70 | 57.30 | 57.35 | 1,116,257 | -0.05(-0.09%) |
Jun 13, 2014 | 57.33 | 57.66 | 57.27 | 57.40 | 809,041 | +0.28(+0.48%) |
Jun 12, 2014 | 57.45 | 57.61 | 56.98 | 57.12 | 1,503,025 | -0.40(-0.70%) |
Jun 11, 2014 | 57.88 | 58.02 | 57.46 | 57.53 | 1,178,690 | -0.66(-1.14%) |
Jun 10, 2014 | 58.22 | 58.41 | 58.02 | 58.19 | 1,518,283 | +0.03(+0.06%) |
Jun 06, 2014 | 57.85 | 58.21 | 57.79 | 58.15 | 1,492,039 | +0.42(+0.73%) |
Jun 05, 2014 | 57.79 | 58.20 | 57.66 | 57.73 | 1,921,798 | -0.05(-0.09%) |
Jun 04, 2014 | 57.27 | 57.80 | 57.25 | 57.79 | 1,425,145 | +0.32(+0.55%) |
Jun 03, 2014 | 57.54 | 57.99 | 57.43 | 57.47 | 1,696,525 | -0.46(-0.80%) |