Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 59.36 | 59.98 | 59.22 | 59.32 | 9,477,309 | -0.43(-0.73%) |
Mar 30, 2015 | 59.58 | 59.85 | 59.16 | 59.76 | 14,958,726 | +0.67(+1.13%) |
Mar 27, 2015 | 59.08 | 59.32 | 58.84 | 59.09 | 10,008,325 | +0.20(+0.34%) |
Mar 26, 2015 | 59.05 | 59.22 | 58.73 | 58.89 | 14,333,072 | -0.34(-0.57%) |
Mar 25, 2015 | 60.38 | 60.54 | 59.11 | 59.23 | 20,462,788 | -0.99(-1.65%) |
Mar 24, 2015 | 60.50 | 60.69 | 60.19 | 60.22 | 17,224,668 | -0.49(-0.81%) |
Mar 23, 2015 | 60.75 | 61.13 | 60.58 | 60.71 | 9,879,856 | -0.09(-0.15%) |
Mar 20, 2015 | 59.75 | 60.86 | 59.57 | 60.80 | 23,890,270 | +1.44(+2.42%) |
Mar 19, 2015 | 59.40 | 59.75 | 59.21 | 59.36 | 15,975,193 | -0.09(-0.15%) |
Mar 18, 2015 | 58.28 | 59.68 | 58.02 | 59.45 | 25,051,706 | +1.15(+1.97%) |
Mar 17, 2015 | 58.32 | 58.56 | 58.02 | 58.30 | 12,628,044 | -0.05(-0.09%) |
Mar 16, 2015 | 57.97 | 58.64 | 57.97 | 58.35 | 10,039,907 | +0.63(+1.09%) |
Mar 13, 2015 | 57.88 | 57.98 | 57.42 | 57.72 | 9,368,137 | -0.22(-0.37%) |
Mar 12, 2015 | 57.31 | 57.97 | 57.25 | 57.94 | 11,070,567 | +0.94(+1.65%) |
Mar 11, 2015 | 57.04 | 57.21 | 56.80 | 56.99 | 11,329,832 | +0.08(+0.14%) |
Mar 10, 2015 | 56.99 | 57.25 | 56.87 | 56.91 | 16,839,726 | -0.28(-0.49%) |
Mar 09, 2015 | 57.08 | 57.26 | 56.90 | 57.19 | 13,018,544 | +0.50(+0.89%) |
Mar 06, 2015 | 57.65 | 57.74 | 56.62 | 56.69 | 27,661,856 | -1.78(-3.04%) |
Mar 05, 2015 | 58.45 | 58.97 | 58.42 | 58.47 | 14,731,428 | +0.19(+0.33%) |
Mar 04, 2015 | 58.78 | 58.77 | 58.20 | 58.28 | 11,238,184 | -0.49(-0.83%) |
Mar 03, 2015 | 58.69 | 58.92 | 58.36 | 58.77 | 13,471,144 | -0.16(-0.26%) |
Mar 02, 2015 | 58.71 | 59.51 | 58.71 | 58.92 | 19,726,672 | +0.23(+0.39%) |
Feb 27, 2015 | 58.31 | 58.77 | 58.08 | 58.69 | 11,245,748 | +0.42(+0.71%) |
Feb 26, 2015 | 58.57 | 58.80 | 58.14 | 58.28 | 12,806,990 | -0.50(-0.85%) |
Feb 25, 2015 | 58.58 | 59.33 | 58.56 | 58.77 | 14,509,332 | +0.13(+0.22%) |
Feb 24, 2015 | 59.40 | 59.44 | 58.44 | 58.65 | 27,807,272 | -1.13(-1.89%) |
Feb 23, 2015 | 59.54 | 59.81 | 59.27 | 59.78 | 18,020,964 | +0.47(+0.79%) |
Feb 20, 2015 | 59.12 | 59.46 | 58.70 | 59.31 | 14,832,349 | +0.54(+0.92%) |
Feb 19, 2015 | 59.40 | 59.83 | 58.69 | 58.77 | 16,789,796 | -1.14(-1.91%) |
Feb 18, 2015 | 59.55 | 59.99 | 59.03 | 59.91 | 19,331,808 | +0.50(+0.85%) |
Feb 17, 2015 | 59.40 | 60.07 | 59.32 | 59.40 | 16,870,868 | -0.17(-0.29%) |
Feb 13, 2015 | 59.93 | 59.58 | 59.58 | 59.58 | 11,385,431 | -0.33(-0.54%) |
Feb 12, 2015 | 59.72 | 59.95 | 59.20 | 59.90 | 12,775,981 | +0.64(+1.08%) |
Feb 11, 2015 | 59.40 | 59.66 | 58.86 | 59.26 | 9,888,982 | -0.13(-0.21%) |
Feb 10, 2015 | 59.23 | 59.50 | 58.75 | 59.39 | 12,366,957 | +0.21(+0.35%) |
Feb 09, 2015 | 59.39 | 59.75 | 59.16 | 59.18 | 11,765,514 | -0.28(-0.47%) |
Feb 06, 2015 | 60.90 | 60.90 | 59.23 | 59.46 | 22,291,856 | -1.61(-2.64%) |
Feb 05, 2015 | 60.50 | 61.13 | 60.41 | 61.07 | 13,949,936 | +0.63(+1.04%) |
Feb 04, 2015 | 60.45 | 60.68 | 60.13 | 60.44 | 10,483,930 | -0.18(-0.29%) |
Feb 03, 2015 | 59.88 | 60.68 | 59.75 | 60.62 | 13,465,373 | +0.56(+0.93%) |
Feb 02, 2015 | 60.28 | 60.29 | 59.02 | 60.06 | 32,898,828 | -0.19(-0.32%) |
Jan 30, 2015 | 61.25 | 61.25 | 60.21 | 60.26 | 13,595,225 | -1.00(-1.63%) |
Jan 29, 2015 | 61.37 | 61.37 | 60.69 | 61.26 | 9,271,919 | +0.10(+0.17%) |
Jan 28, 2015 | 61.73 | 61.97 | 61.14 | 61.16 | 16,636,964 | -0.44(-0.71%) |
Jan 27, 2015 | 61.45 | 61.82 | 61.35 | 61.59 | 5,652,543 | -0.08(-0.13%) |
Jan 26, 2015 | 61.10 | 61.69 | 60.93 | 61.67 | 11,690,865 | +0.60(+0.98%) |
Jan 23, 2015 | 61.16 | 61.39 | 60.94 | 61.07 | 6,789,799 | -0.13(-0.21%) |
Jan 22, 2015 | 60.28 | 61.24 | 60.20 | 61.20 | 14,343,427 | +1.17(+1.95%) |
Jan 21, 2015 | 60.07 | 60.12 | 59.82 | 60.03 | 9,179,947 | -0.09(-0.15%) |
Jan 20, 2015 | 60.75 | 60.87 | 59.95 | 60.12 | 19,787,402 | -0.47(-0.78%) |
Jan 16, 2015 | 60.01 | 60.67 | 59.89 | 60.59 | 16,184,797 | +0.51(+0.85%) |
Jan 15, 2015 | 60.21 | 60.26 | 59.78 | 60.08 | 16,388,171 | +0.08(+0.14%) |
Jan 14, 2015 | 59.33 | 60.01 | 59.21 | 60.00 | 13,618,765 | +0.39(+0.66%) |
Jan 13, 2015 | 59.85 | 60.11 | 59.26 | 59.60 | 16,197,676 | -0.16(-0.26%) |
Jan 12, 2015 | 59.52 | 59.81 | 59.52 | 59.76 | 9,638,152 | +0.33(+0.55%) |
Jan 09, 2015 | 59.46 | 59.66 | 59.05 | 59.43 | 10,065,278 | +0.02(+0.04%) |
Jan 08, 2015 | 59.23 | 59.55 | 58.95 | 59.41 | 13,634,941 | +0.33(+0.57%) |
Jan 07, 2015 | 58.34 | 59.20 | 58.23 | 59.08 | 14,794,221 | +0.76(+1.30%) |
Jan 06, 2015 | 58.03 | 58.55 | 57.97 | 58.32 | 16,343,328 | +0.42(+0.73%) |
Jan 05, 2015 | 57.56 | 58.02 | 57.45 | 57.90 | 23,936,880 | +0.19(+0.33%) |
Jan 02, 2015 | 57.47 | 57.82 | 57.18 | 57.71 | 17,352,498 | +0.70(+1.24%) |
Dec 31, 2014 | 58.05 | 57.00 | 57.00 | 57.00 | 12,495,409 | -0.89(-1.54%) |
Dec 30, 2014 | 57.78 | 58.17 | 57.74 | 57.89 | 10,345,554 | -0.06(-0.10%) |
Dec 29, 2014 | 57.64 | 58.19 | 57.48 | 57.95 | 5,275,325 | +0.25(+0.44%) |
Dec 26, 2014 | 57.60 | 57.84 | 57.59 | 57.70 | 3,913,331 | +0.22(+0.39%) |
Dec 24, 2014 | 57.84 | 57.48 | 57.48 | 57.48 | 5,469,682 | -0.24(-0.41%) |
Dec 23, 2014 | 58.01 | 58.09 | 57.60 | 57.71 | 12,793,464 | -0.29(-0.51%) |
Dec 22, 2014 | 57.04 | 58.01 | 57.01 | 58.01 | 21,662,858 | +0.94(+1.65%) |
Dec 19, 2014 | 56.86 | 57.25 | 56.77 | 57.07 | 12,682,972 | +0.12(+0.21%) |
Dec 18, 2014 | 56.69 | 56.95 | 56.46 | 56.95 | 19,057,206 | +0.51(+0.90%) |
Dec 17, 2014 | 55.40 | 56.46 | 55.32 | 56.44 | 25,530,496 | +1.23(+2.23%) |
Dec 16, 2014 | 55.54 | 55.77 | 55.00 | 55.21 | 19,341,214 | -0.26(-0.46%) |
Dec 15, 2014 | 56.25 | 56.43 | 55.38 | 55.47 | 14,194,056 | -0.66(-1.18%) |
Dec 12, 2014 | 56.55 | 56.80 | 56.11 | 56.13 | 17,518,860 | -0.51(-0.91%) |
Dec 11, 2014 | 56.57 | 56.88 | 56.57 | 56.64 | 15,030,707 | +0.05(+0.09%) |
Dec 10, 2014 | 56.52 | 56.81 | 56.35 | 56.59 | 11,954,652 | -0.13(-0.23%) |
Dec 09, 2014 | 56.27 | 56.84 | 56.13 | 56.72 | 11,696,463 | +0.19(+0.34%) |
Dec 08, 2014 | 56.26 | 56.84 | 56.12 | 56.53 | 17,826,134 | +0.25(+0.44%) |
Dec 05, 2014 | 56.26 | 56.41 | 55.90 | 56.28 | 24,674,504 | -0.29(-0.52%) |
Dec 04, 2014 | 56.59 | 56.63 | 56.19 | 56.58 | 15,946,202 | +0.09(+0.16%) |
Dec 03, 2014 | 56.55 | 56.63 | 56.35 | 56.49 | 9,058,405 | -0.05(-0.09%) |
Dec 02, 2014 | 56.22 | 56.60 | 55.92 | 56.54 | 12,131,055 | +0.20(+0.35%) |
Dec 01, 2014 | 56.46 | 56.78 | 56.02 | 56.34 | 8,773,334 | -0.21(-0.36%) |
Nov 28, 2014 | 56.28 | 57.06 | 56.25 | 56.55 | 8,669,332 | +0.16(+0.29%) |
Nov 26, 2014 | 56.08 | 56.38 | 56.38 | 56.38 | 32,817,260 | +0.42(+0.75%) |
Nov 25, 2014 | 55.91 | 56.08 | 55.73 | 55.97 | 8,141,476 | +0.15(+0.28%) |
Nov 24, 2014 | 55.84 | 55.96 | 55.71 | 55.81 | 8,732,100 | +0.16(+0.29%) |
Nov 21, 2014 | 55.72 | 55.72 | 55.44 | 55.65 | 15,857,540 | +0.40(+0.73%) |
Nov 20, 2014 | 54.95 | 55.25 | 54.78 | 55.25 | 7,117,875 | +0.15(+0.28%) |
Nov 19, 2014 | 55.40 | 55.46 | 55.06 | 55.09 | 8,291,992 | -0.35(-0.62%) |
Nov 18, 2014 | 55.23 | 55.53 | 55.11 | 55.44 | 11,781,172 | +0.26(+0.48%) |
Nov 17, 2014 | 54.92 | 55.25 | 54.92 | 55.17 | 6,957,710 | +0.21(+0.37%) |
Nov 14, 2014 | 55.31 | 55.41 | 54.86 | 54.97 | 13,793,570 | -0.34(-0.61%) |
Nov 13, 2014 | 55.21 | 55.47 | 55.12 | 55.30 | 6,714,968 | +0.22(+0.40%) |
Nov 12, 2014 | 55.37 | 55.41 | 54.93 | 55.08 | 9,511,259 | -0.29(-0.52%) |
Nov 11, 2014 | 55.53 | 55.70 | 55.13 | 55.37 | 5,457,034 | -0.14(-0.25%) |
Nov 10, 2014 | 54.88 | 55.56 | 54.88 | 55.51 | 7,598,822 | +0.25(+0.45%) |
Nov 07, 2014 | 55.38 | 55.47 | 55.00 | 55.26 | 16,212,999 | -0.04(-0.08%) |
Nov 06, 2014 | 55.51 | 55.80 | 55.17 | 55.30 | 12,616,851 | -0.23(-0.42%) |
Nov 05, 2014 | 55.61 | 55.78 | 55.20 | 55.54 | 20,860,752 | +0.00(+0.00%) |
Nov 04, 2014 | 55.47 | 55.58 | 55.02 | 55.54 | 13,559,058 | +0.07(+0.12%) |
Nov 03, 2014 | 55.05 | 55.50 | 55.00 | 55.47 | 17,638,158 | +0.43(+0.77%) |
Oct 31, 2014 | 54.79 | 55.19 | 54.72 | 55.05 | 15,990,048 | +0.41(+0.75%) |
Oct 30, 2014 | 54.01 | 54.70 | 54.01 | 54.64 | 12,582,215 | +0.46(+0.85%) |
Oct 29, 2014 | 54.46 | 54.50 | 53.78 | 54.17 | 23,318,210 | -0.40(-0.74%) |
Oct 28, 2014 | 54.20 | 54.59 | 54.00 | 54.58 | 6,999,549 | +0.18(+0.32%) |
Oct 27, 2014 | 54.02 | 54.42 | 54.08 | 54.40 | 12,592,674 | +0.32(+0.60%) |
Oct 24, 2014 | 54.04 | 54.26 | 53.75 | 54.08 | 8,986,076 | +0.02(+0.04%) |
Oct 23, 2014 | 53.79 | 54.19 | 53.70 | 54.06 | 10,273,494 | +0.40(+0.75%) |
Oct 22, 2014 | 53.73 | 54.06 | 53.61 | 53.65 | 27,599,424 | -0.02(-0.04%) |
Oct 21, 2014 | 53.34 | 53.75 | 53.11 | 53.68 | 11,681,208 | +0.51(+0.95%) |
Oct 20, 2014 | 52.40 | 53.18 | 52.33 | 53.17 | 16,984,544 | +0.75(+1.43%) |
Oct 17, 2014 | 52.71 | 52.71 | 51.97 | 52.42 | 14,245,304 | +0.26(+0.51%) |
Oct 16, 2014 | 51.77 | 52.37 | 51.47 | 52.16 | 25,980,634 | +0.14(+0.27%) |
Oct 15, 2014 | 52.38 | 52.57 | 51.56 | 52.02 | 22,933,574 | -0.37(-0.70%) |
Oct 14, 2014 | 51.94 | 52.76 | 51.83 | 52.38 | 20,628,932 | +0.78(+1.51%) |
Oct 13, 2014 | 51.79 | 52.19 | 51.56 | 51.60 | 14,260,574 | -0.09(-0.17%) |
Oct 10, 2014 | 51.90 | 52.38 | 51.67 | 51.69 | 15,291,275 | -0.07(-0.14%) |
Oct 09, 2014 | 51.69 | 52.37 | 51.69 | 51.77 | 24,979,396 | -0.07(-0.13%) |
Oct 08, 2014 | 50.86 | 51.85 | 50.86 | 51.83 | 17,968,250 | +0.97(+1.91%) |
Oct 07, 2014 | 51.10 | 51.36 | 50.83 | 50.86 | 12,707,081 | -0.30(-0.59%) |
Oct 06, 2014 | 51.09 | 51.44 | 51.05 | 51.16 | 15,408,425 | +0.07(+0.13%) |
Oct 03, 2014 | 50.85 | 51.19 | 50.68 | 51.10 | 8,500,295 | +0.34(+0.68%) |
Oct 02, 2014 | 50.76 | 51.07 | 50.41 | 50.75 | 16,304,665 | -0.08(-0.16%) |
Oct 01, 2014 | 50.79 | 51.13 | 50.61 | 50.83 | 20,487,534 | +0.03(+0.06%) |
Sep 30, 2014 | 51.08 | 51.19 | 50.73 | 50.80 | 18,260,072 | -0.31(-0.60%) |
Sep 29, 2014 | 50.70 | 51.11 | 50.58 | 51.11 | 14,520,037 | -0.01(-0.03%) |
Sep 26, 2014 | 50.50 | 51.19 | 50.36 | 51.13 | 15,303,403 | +0.56(+1.10%) |
Sep 25, 2014 | 50.83 | 50.86 | 50.37 | 50.57 | 18,515,210 | -0.25(-0.49%) |
Sep 24, 2014 | 50.85 | 51.33 | 50.66 | 50.82 | 19,298,834 | -0.05(-0.10%) |
Sep 23, 2014 | 51.14 | 51.39 | 50.85 | 50.87 | 11,156,644 | -0.29(-0.57%) |
Sep 22, 2014 | 51.57 | 51.58 | 51.16 | 51.16 | 22,225,830 | -0.46(-0.89%) |
Sep 19, 2014 | 51.72 | 51.86 | 51.47 | 51.62 | 17,747,216 | +0.03(+0.06%) |
Sep 18, 2014 | 52.08 | 52.13 | 51.50 | 51.59 | 19,426,340 | -0.38(-0.73%) |
Sep 17, 2014 | 52.19 | 52.46 | 51.93 | 51.97 | 25,727,202 | -0.04(-0.07%) |
Sep 16, 2014 | 51.63 | 52.17 | 51.60 | 52.01 | 17,242,930 | +0.39(+0.75%) |
Sep 15, 2014 | 51.86 | 52.06 | 51.41 | 51.62 | 14,123,670 | -0.21(-0.41%) |
Sep 12, 2014 | 53.02 | 53.08 | 51.56 | 51.83 | 35,953,548 | -1.54(-2.88%) |
Sep 11, 2014 | 53.26 | 53.45 | 53.10 | 53.37 | 9,606,290 | +0.07(+0.12%) |
Sep 10, 2014 | 53.85 | 53.89 | 53.25 | 53.30 | 20,031,562 | -0.75(-1.39%) |
Sep 09, 2014 | 54.20 | 54.33 | 53.95 | 54.05 | 9,632,458 | -0.29(-0.54%) |
Sep 08, 2014 | 54.44 | 54.53 | 54.22 | 54.34 | 11,642,156 | -0.09(-0.17%) |
Sep 05, 2014 | 54.02 | 54.48 | 53.93 | 54.44 | 18,211,022 | +0.51(+0.94%) |
Sep 04, 2014 | 54.02 | 54.23 | 53.73 | 53.93 | 14,970,197 | -0.10(-0.19%) |
Sep 03, 2014 | 54.01 | 54.18 | 53.90 | 54.03 | 11,898,630 | +0.01(+0.03%) |
Sep 02, 2014 | 53.88 | 54.08 | 53.84 | 54.01 | 7,403,000 | +0.03(+0.05%) |
Aug 29, 2014 | 53.82 | 53.98 | 53.98 | 53.98 | 8,492,710 | +0.27(+0.50%) |
Aug 28, 2014 | 53.76 | 53.85 | 53.58 | 53.72 | 5,623,091 | -0.05(-0.09%) |
Aug 27, 2014 | 53.80 | 53.89 | 53.64 | 53.77 | 3,918,636 | +0.09(+0.16%) |
Aug 26, 2014 | 53.68 | 53.86 | 53.62 | 53.68 | 4,311,233 | +0.00(+0.00%) |
Aug 25, 2014 | 53.93 | 53.98 | 53.46 | 53.68 | 10,053,669 | -0.02(-0.04%) |
Aug 22, 2014 | 54.13 | 54.13 | 53.57 | 53.70 | 11,407,562 | -0.36(-0.67%) |
Aug 21, 2014 | 54.19 | 54.34 | 54.09 | 54.06 | 6,384,562 | -0.05(-0.09%) |
Aug 20, 2014 | 53.90 | 54.17 | 53.61 | 54.12 | 20,617,696 | +0.26(+0.49%) |
Aug 19, 2014 | 53.93 | 54.01 | 53.75 | 53.85 | 10,765,191 | +0.04(+0.08%) |
Aug 18, 2014 | 53.53 | 53.74 | 53.46 | 53.81 | 20,669,270 | +0.49(+0.93%) |
Aug 15, 2014 | 53.45 | 53.56 | 53.16 | 53.32 | 13,342,789 | +0.05(+0.10%) |
Aug 14, 2014 | 53.26 | 53.48 | 53.16 | 53.26 | 8,965,061 | -0.01(-0.03%) |
Aug 13, 2014 | 52.71 | 53.28 | 52.71 | 53.28 | 7,888,596 | +0.65(+1.24%) |
Aug 12, 2014 | 52.73 | 52.86 | 52.55 | 52.62 | 5,336,946 | -0.15(-0.29%) |
Aug 11, 2014 | 52.57 | 52.92 | 52.51 | 52.78 | 13,361,570 | +0.29(+0.55%) |
Aug 08, 2014 | 52.30 | 52.47 | 52.03 | 52.49 | 9,287,324 | +0.39(+0.75%) |
Aug 07, 2014 | 52.15 | 52.35 | 52.00 | 52.09 | 9,551,165 | +0.08(+0.15%) |
Aug 06, 2014 | 51.58 | 52.22 | 51.54 | 52.01 | 13,186,454 | +0.09(+0.18%) |
Aug 05, 2014 | 52.20 | 52.37 | 51.80 | 51.92 | 21,447,486 | -0.47(-0.89%) |
Aug 04, 2014 | 52.06 | 52.50 | 51.87 | 52.38 | 12,326,558 | +0.31(+0.60%) |
Aug 01, 2014 | 52.09 | 52.57 | 52.03 | 52.07 | 20,110,810 | -0.10(-0.20%) |
Jul 31, 2014 | 52.57 | 52.83 | 52.17 | 52.17 | 21,686,660 | -0.76(-1.44%) |
Jul 30, 2014 | 52.81 | 53.32 | 52.65 | 52.94 | 14,723,505 | -0.05(-0.10%) |
Jul 29, 2014 | 53.26 | 53.29 | 52.95 | 52.99 | 6,930,632 | -0.25(-0.46%) |
Jul 28, 2014 | 52.94 | 53.37 | 52.93 | 53.24 | 10,151,743 | +0.32(+0.60%) |
Jul 25, 2014 | 53.21 | 53.27 | 52.86 | 52.91 | 9,693,714 | -0.30(-0.56%) |
Jul 24, 2014 | 53.46 | 53.48 | 53.07 | 53.21 | 10,102,961 | -0.14(-0.26%) |
Jul 23, 2014 | 53.29 | 53.40 | 53.16 | 53.35 | 6,888,935 | +0.12(+0.22%) |
Jul 22, 2014 | 53.18 | 53.33 | 53.11 | 53.24 | 10,544,495 | +0.23(+0.43%) |
Jul 21, 2014 | 53.08 | 53.11 | 52.89 | 53.01 | 6,598,515 | -0.15(-0.29%) |
Jul 18, 2014 | 52.84 | 53.21 | 52.70 | 53.16 | 13,417,122 | +0.47(+0.88%) |
Jul 17, 2014 | 52.95 | 52.98 | 52.63 | 52.70 | 9,814,117 | -0.31(-0.59%) |
Jul 16, 2014 | 52.94 | 53.03 | 52.69 | 53.01 | 19,474,570 | +0.20(+0.37%) |
Jul 15, 2014 | 52.76 | 52.94 | 52.57 | 52.81 | 7,755,981 | -0.01(-0.03%) |
Jul 14, 2014 | 52.65 | 52.85 | 52.49 | 52.83 | 15,384,350 | +0.24(+0.46%) |
Jul 11, 2014 | 52.53 | 52.64 | 52.36 | 52.59 | 5,747,515 | +0.04(+0.07%) |
Jul 10, 2014 | 52.14 | 52.70 | 52.08 | 52.55 | 12,915,351 | +0.17(+0.32%) |
Jul 09, 2014 | 52.23 | 52.46 | 52.03 | 52.38 | 8,197,772 | +0.12(+0.22%) |
Jul 08, 2014 | 52.03 | 52.41 | 52.01 | 52.27 | 12,645,596 | +0.16(+0.31%) |
Jul 07, 2014 | 52.01 | 52.23 | 51.98 | 52.11 | 13,575,583 | +0.05(+0.10%) |
Jul 03, 2014 | 52.02 | 52.06 | 52.06 | 52.06 | 7,762,317 | -0.25(-0.47%) |
Jul 02, 2014 | 52.37 | 52.38 | 52.02 | 52.30 | 11,984,482 | -0.06(-0.11%) |
Jul 01, 2014 | 52.19 | 52.51 | 52.09 | 52.36 | 10,486,565 | +0.13(+0.25%) |
Jun 30, 2014 | 52.33 | 52.43 | 51.89 | 52.23 | 12,201,578 | -0.04(-0.08%) |
Jun 27, 2014 | 51.85 | 52.31 | 51.84 | 52.27 | 9,383,611 | +0.31(+0.60%) |
Jun 26, 2014 | 51.97 | 52.06 | 51.82 | 51.96 | 7,227,621 | -0.06(-0.11%) |
Jun 25, 2014 | 52.01 | 52.12 | 51.86 | 52.02 | 9,568,822 | +0.00(+0.00%) |
Jun 24, 2014 | 51.98 | 52.20 | 51.87 | 52.02 | 9,458,767 | +0.02(+0.05%) |
Jun 23, 2014 | 52.12 | 52.30 | 51.97 | 52.00 | 10,284,997 | -0.12(-0.24%) |
Jun 20, 2014 | 51.73 | 52.16 | 51.64 | 52.12 | 12,968,300 | +0.18(+0.35%) |
Jun 19, 2014 | 51.57 | 51.94 | 51.50 | 51.94 | 11,130,050 | +0.40(+0.77%) |
Jun 18, 2014 | 51.18 | 51.66 | 51.02 | 51.54 | 16,990,490 | +0.32(+0.62%) |
Jun 17, 2014 | 51.08 | 51.31 | 50.95 | 51.22 | 8,241,447 | +0.07(+0.14%) |
Jun 16, 2014 | 51.34 | 51.53 | 51.08 | 51.15 | 15,543,625 | -0.27(-0.53%) |
Jun 13, 2014 | 51.40 | 51.48 | 50.94 | 51.43 | 8,138,683 | +0.13(+0.25%) |
Jun 12, 2014 | 51.38 | 51.44 | 50.95 | 51.30 | 15,677,864 | -0.15(-0.29%) |
Jun 11, 2014 | 51.53 | 51.65 | 51.22 | 51.45 | 15,026,549 | -0.21(-0.40%) |
Jun 10, 2014 | 51.80 | 51.97 | 51.43 | 51.66 | 20,094,826 | -0.83(-1.58%) |
Jun 06, 2014 | 52.76 | 52.78 | 52.36 | 52.49 | 9,796,520 | -0.11(-0.21%) |
Jun 05, 2014 | 51.77 | 52.65 | 51.71 | 52.60 | 27,187,956 | +0.81(+1.56%) |
Jun 04, 2014 | 51.75 | 51.92 | 51.55 | 51.79 | 20,646,512 | +0.05(+0.10%) |
Jun 03, 2014 | 51.72 | 51.77 | 51.57 | 51.74 | 5,977,154 | -0.06(-0.13%) |
Jun 02, 2014 | 51.71 | 51.90 | 51.59 | 51.80 | 11,545,163 | +0.09(+0.18%) |
May 30, 2014 | 51.38 | 51.77 | 51.38 | 51.71 | 16,463,881 | +0.25(+0.49%) |
May 29, 2014 | 51.51 | 51.51 | 51.27 | 51.46 | 6,418,138 | +0.06(+0.13%) |
May 28, 2014 | 51.49 | 51.49 | 51.09 | 51.39 | 10,034,250 | -0.21(-0.41%) |
May 27, 2014 | 51.26 | 51.64 | 51.25 | 51.60 | 10,863,367 | +0.31(+0.60%) |
May 23, 2014 | 50.96 | 51.29 | 51.29 | 51.29 | 7,251,043 | +0.24(+0.47%) |
May 22, 2014 | 50.97 | 51.13 | 50.82 | 51.05 | 5,380,998 | +0.10(+0.19%) |
May 21, 2014 | 51.19 | 51.33 | 50.85 | 50.95 | 9,071,623 | -0.20(-0.39%) |
May 20, 2014 | 51.33 | 51.50 | 51.01 | 51.15 | 6,100,636 | -0.16(-0.31%) |
May 19, 2014 | 51.43 | 51.44 | 51.09 | 51.31 | 9,964,311 | -0.19(-0.36%) |
May 16, 2014 | 51.14 | 51.51 | 50.95 | 51.50 | 17,638,654 | +0.38(+0.73%) |
May 15, 2014 | 51.20 | 51.21 | 50.71 | 51.12 | 26,348,992 | -0.09(-0.17%) |
May 14, 2014 | 51.19 | 51.35 | 50.95 | 51.21 | 12,309,784 | +0.13(+0.25%) |
May 13, 2014 | 51.24 | 51.75 | 51.04 | 51.08 | 12,182,089 | -0.30(-0.59%) |
May 12, 2014 | 51.32 | 51.48 | 51.25 | 51.38 | 8,112,472 | +0.11(+0.21%) |
May 09, 2014 | 51.20 | 51.42 | 51.01 | 51.27 | 7,896,334 | -0.01(-0.01%) |
May 08, 2014 | 51.23 | 51.49 | 51.08 | 51.28 | 11,661,657 | +0.03(+0.06%) |
May 07, 2014 | 50.77 | 51.28 | 50.70 | 51.25 | 22,108,914 | +0.59(+1.17%) |
May 06, 2014 | 50.80 | 50.80 | 50.47 | 50.66 | 10,468,311 | -0.19(-0.37%) |
May 05, 2014 | 50.47 | 50.86 | 50.29 | 50.85 | 17,152,374 | +0.18(+0.36%) |
May 02, 2014 | 50.47 | 50.88 | 50.42 | 50.67 | 13,083,758 | -0.02(-0.04%) |
May 01, 2014 | 50.30 | 50.72 | 50.03 | 50.69 | 22,409,222 | +0.39(+0.77%) |
Apr 30, 2014 | 49.99 | 50.32 | 49.97 | 50.30 | 8,851,694 | +0.22(+0.45%) |
Apr 29, 2014 | 49.94 | 50.26 | 49.94 | 50.08 | 6,291,524 | +0.03(+0.06%) |
Apr 28, 2014 | 49.86 | 50.12 | 49.63 | 50.05 | 13,938,473 | +0.26(+0.52%) |
Apr 25, 2014 | 49.78 | 49.97 | 49.65 | 49.79 | 7,443,756 | -0.17(-0.35%) |
Apr 24, 2014 | 49.85 | 50.01 | 49.75 | 49.96 | 8,698,701 | +0.17(+0.33%) |
Apr 23, 2014 | 49.93 | 50.00 | 49.64 | 49.80 | 6,375,397 | -0.15(-0.30%) |
Apr 22, 2014 | 49.75 | 50.01 | 49.51 | 49.95 | 9,595,830 | +0.17(+0.33%) |
Apr 21, 2014 | 49.65 | 49.78 | 49.51 | 49.78 | 11,823,408 | +0.21(+0.42%) |
Apr 17, 2014 | 49.56 | 49.57 | 49.57 | 49.57 | 23,463,116 | -0.14(-0.28%) |
Apr 16, 2014 | 49.55 | 49.78 | 49.41 | 49.71 | 12,988,307 | +0.30(+0.60%) |
Apr 15, 2014 | 48.97 | 49.46 | 48.92 | 49.41 | 13,962,158 | +0.52(+1.06%) |
Apr 14, 2014 | 48.84 | 49.03 | 48.61 | 48.89 | 14,439,285 | +0.18(+0.37%) |
Apr 11, 2014 | 48.91 | 49.09 | 48.63 | 48.71 | 13,467,155 | -0.30(-0.60%) |
Apr 10, 2014 | 49.49 | 49.70 | 48.89 | 49.01 | 11,509,652 | -0.44(-0.89%) |
Apr 09, 2014 | 49.61 | 49.62 | 49.15 | 49.45 | 10,091,429 | -0.04(-0.07%) |
Apr 08, 2014 | 49.18 | 49.54 | 49.09 | 49.49 | 12,097,658 | +0.27(+0.56%) |
Apr 07, 2014 | 49.00 | 49.56 | 48.99 | 49.21 | 20,927,806 | +0.05(+0.10%) |
Apr 04, 2014 | 49.22 | 49.45 | 48.98 | 49.16 | 16,708,923 | +0.19(+0.40%) |
Apr 03, 2014 | 49.13 | 49.20 | 48.85 | 48.97 | 14,137,944 | -0.17(-0.35%) |
Apr 02, 2014 | 48.97 | 49.19 | 48.87 | 49.14 | 14,523,779 | +0.01(+0.01%) |