Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.22 | 53.99 | 51.30 | 51.66 | 1,708,787 | -2.28(-4.23%) |
Apr 29, 2015 | 54.08 | 54.08 | 53.41 | 53.94 | 654,151 | -0.45(-0.83%) |
Apr 28, 2015 | 54.36 | 54.80 | 53.93 | 54.39 | 382,098 | +0.13(+0.24%) |
Apr 27, 2015 | 55.04 | 55.62 | 54.20 | 54.26 | 609,052 | -0.44(-0.81%) |
Apr 24, 2015 | 54.14 | 54.79 | 53.71 | 54.71 | 495,355 | +0.74(+1.36%) |
Apr 23, 2015 | 53.71 | 54.30 | 53.52 | 53.97 | 492,154 | +0.04(+0.07%) |
Apr 22, 2015 | 53.58 | 54.11 | 53.09 | 53.93 | 682,175 | +0.36(+0.67%) |
Apr 21, 2015 | 53.12 | 54.15 | 53.12 | 53.57 | 489,615 | +0.62(+1.18%) |
Apr 20, 2015 | 53.36 | 53.64 | 52.89 | 52.95 | 337,656 | -0.11(-0.21%) |
Apr 17, 2015 | 52.46 | 53.28 | 51.94 | 53.06 | 407,162 | +0.12(+0.23%) |
Apr 16, 2015 | 53.68 | 54.09 | 52.79 | 52.94 | 635,982 | -0.92(-1.70%) |
Apr 15, 2015 | 54.40 | 54.53 | 53.63 | 53.86 | 639,532 | -0.49(-0.90%) |
Apr 14, 2015 | 53.79 | 54.64 | 53.19 | 54.35 | 455,991 | +0.68(+1.27%) |
Apr 13, 2015 | 53.20 | 53.91 | 53.11 | 53.67 | 542,559 | +0.46(+0.87%) |
Apr 10, 2015 | 52.31 | 53.33 | 52.00 | 53.20 | 405,981 | +0.85(+1.62%) |
Apr 09, 2015 | 52.70 | 52.88 | 52.13 | 52.36 | 395,857 | -0.35(-0.66%) |
Apr 08, 2015 | 52.34 | 53.03 | 52.15 | 52.70 | 515,550 | +0.52(+0.99%) |
Apr 07, 2015 | 53.31 | 53.62 | 52.09 | 52.19 | 565,405 | -1.24(-2.31%) |
Apr 06, 2015 | 53.51 | 53.99 | 53.17 | 53.42 | 468,484 | -0.10(-0.19%) |
Apr 02, 2015 | 52.87 | 53.53 | 53.53 | 53.53 | 624,572 | +0.64(+1.21%) |
Apr 01, 2015 | 54.17 | 54.17 | 52.72 | 52.88 | 725,888 | -1.35(-2.49%) |
Mar 31, 2015 | 53.38 | 54.47 | 53.16 | 54.23 | 368,798 | +0.35(+0.65%) |
Mar 30, 2015 | 53.66 | 54.35 | 52.99 | 53.88 | 698,560 | +0.64(+1.21%) |
Mar 27, 2015 | 53.16 | 53.96 | 52.89 | 53.24 | 464,381 | +0.02(+0.04%) |
Mar 26, 2015 | 53.69 | 53.83 | 53.06 | 53.22 | 435,241 | -0.59(-1.10%) |
Mar 25, 2015 | 54.74 | 54.74 | 53.61 | 53.82 | 421,977 | -0.92(-1.67%) |
Mar 24, 2015 | 54.12 | 55.13 | 53.85 | 54.73 | 620,168 | +0.56(+1.03%) |
Mar 23, 2015 | 54.29 | 54.83 | 53.76 | 54.18 | 537,351 | -0.11(-0.21%) |
Mar 20, 2015 | 53.41 | 54.33 | 53.22 | 54.29 | 1,181,701 | +1.17(+2.20%) |
Mar 19, 2015 | 53.33 | 53.67 | 52.85 | 53.12 | 641,023 | -0.25(-0.46%) |
Mar 18, 2015 | 52.28 | 53.53 | 51.67 | 53.37 | 401,426 | +1.05(+2.00%) |
Mar 17, 2015 | 52.44 | 53.02 | 52.03 | 52.32 | 546,119 | -0.43(-0.82%) |
Mar 16, 2015 | 52.90 | 53.22 | 52.53 | 52.75 | 481,077 | -0.08(-0.14%) |
Mar 13, 2015 | 53.16 | 53.44 | 52.47 | 52.83 | 481,103 | -0.49(-0.92%) |
Mar 12, 2015 | 53.33 | 53.54 | 53.06 | 53.32 | 684,728 | +0.31(+0.59%) |
Mar 11, 2015 | 51.81 | 53.09 | 51.53 | 53.01 | 911,919 | +1.34(+2.59%) |
Mar 10, 2015 | 51.57 | 52.14 | 51.43 | 51.67 | 1,114,293 | -0.29(-0.56%) |
Mar 09, 2015 | 52.18 | 52.31 | 51.57 | 51.96 | 804,676 | -0.22(-0.42%) |
Mar 06, 2015 | 53.04 | 53.51 | 52.01 | 52.18 | 628,344 | -1.29(-2.42%) |
Mar 05, 2015 | 53.25 | 53.61 | 52.68 | 53.47 | 721,041 | +0.26(+0.50%) |
Mar 04, 2015 | 52.48 | 53.24 | 51.79 | 53.20 | 585,048 | +0.45(+0.86%) |
Mar 03, 2015 | 53.60 | 53.60 | 53.23 | 52.75 | 946,995 | -1.04(-1.93%) |
Mar 02, 2015 | 52.69 | 54.55 | 53.22 | 53.79 | 1,577,194 | +1.10(+2.10%) |
Feb 27, 2015 | 52.80 | 53.24 | 52.45 | 52.69 | 699,199 | -0.03(-0.05%) |
Feb 26, 2015 | 51.71 | 52.85 | 51.49 | 52.71 | 874,283 | +0.78(+1.51%) |
Feb 25, 2015 | 53.32 | 53.32 | 51.80 | 51.93 | 1,758,861 | -0.58(-1.10%) |
Feb 24, 2015 | 51.64 | 54.28 | 51.64 | 52.51 | 2,048,824 | -0.29(-0.55%) |
Feb 23, 2015 | 54.48 | 54.81 | 51.67 | 52.80 | 3,837,957 | +1.09(+2.10%) |
Feb 20, 2015 | 50.71 | 51.81 | 50.25 | 51.71 | 984,266 | +0.86(+1.69%) |
Feb 19, 2015 | 50.29 | 51.30 | 49.85 | 50.86 | 1,044,648 | +1.09(+2.18%) |
Feb 18, 2015 | 49.02 | 50.27 | 48.99 | 49.77 | 826,485 | +0.83(+1.70%) |
Feb 17, 2015 | 48.43 | 49.42 | 48.34 | 48.94 | 404,907 | +0.42(+0.88%) |
Feb 13, 2015 | 48.17 | 48.51 | 48.51 | 48.51 | 569,151 | +0.31(+0.65%) |
Feb 12, 2015 | 46.85 | 48.30 | 46.85 | 48.20 | 975,157 | +1.40(+2.98%) |
Feb 11, 2015 | 48.06 | 48.66 | 46.63 | 46.81 | 974,474 | -1.22(-2.53%) |
Feb 10, 2015 | 48.25 | 48.65 | 47.59 | 48.02 | 566,568 | +0.02(+0.04%) |
Feb 09, 2015 | 48.25 | 48.51 | 47.66 | 48.01 | 515,185 | -0.29(-0.61%) |
Feb 06, 2015 | 48.47 | 48.83 | 47.97 | 48.30 | 444,620 | -0.15(-0.31%) |
Feb 05, 2015 | 49.41 | 49.66 | 48.36 | 48.45 | 333,864 | -0.98(-1.99%) |
Feb 04, 2015 | 48.60 | 50.13 | 48.38 | 49.43 | 505,000 | +0.69(+1.41%) |
Feb 03, 2015 | 48.77 | 49.13 | 48.25 | 48.74 | 356,731 | +0.43(+0.90%) |
Feb 02, 2015 | 48.20 | 48.70 | 47.51 | 48.31 | 373,663 | +0.46(+0.97%) |
Jan 30, 2015 | 48.71 | 48.71 | 47.76 | 47.84 | 424,374 | -1.07(-2.18%) |
Jan 29, 2015 | 48.90 | 49.85 | 48.14 | 48.91 | 908,239 | +0.02(+0.04%) |
Jan 28, 2015 | 48.96 | 49.52 | 48.28 | 48.89 | 482,640 | +0.15(+0.31%) |
Jan 27, 2015 | 47.65 | 48.94 | 47.65 | 48.74 | 467,204 | +0.55(+1.14%) |
Jan 26, 2015 | 47.57 | 48.61 | 47.51 | 48.19 | 455,954 | +0.90(+1.90%) |
Jan 23, 2015 | 47.27 | 47.67 | 46.61 | 47.30 | 396,803 | +0.03(+0.06%) |
Jan 22, 2015 | 47.32 | 47.88 | 46.65 | 47.27 | 520,616 | +0.20(+0.42%) |
Jan 21, 2015 | 46.48 | 47.51 | 46.48 | 47.07 | 349,420 | +0.42(+0.89%) |
Jan 20, 2015 | 47.51 | 47.52 | 45.93 | 46.66 | 788,364 | -0.78(-1.65%) |
Jan 16, 2015 | 47.30 | 47.61 | 45.86 | 47.44 | 615,159 | +0.07(+0.14%) |
Jan 15, 2015 | 48.80 | 48.82 | 47.14 | 47.37 | 798,456 | -1.11(-2.30%) |
Jan 14, 2015 | 50.12 | 50.30 | 47.22 | 48.49 | 1,715,002 | -2.29(-4.52%) |
Jan 13, 2015 | 51.07 | 52.05 | 49.85 | 50.78 | 851,290 | +0.23(+0.45%) |
Jan 12, 2015 | 50.61 | 50.92 | 50.07 | 50.55 | 794,863 | -0.12(-0.24%) |
Jan 09, 2015 | 49.69 | 50.87 | 49.42 | 50.68 | 1,317,201 | +1.08(+2.17%) |
Jan 08, 2015 | 48.72 | 49.80 | 48.48 | 49.60 | 830,215 | +1.50(+3.12%) |
Jan 07, 2015 | 47.25 | 48.24 | 46.93 | 48.10 | 769,507 | +1.10(+2.35%) |
Jan 06, 2015 | 46.93 | 47.41 | 46.42 | 47.00 | 950,617 | +0.22(+0.46%) |
Jan 05, 2015 | 47.39 | 47.45 | 46.38 | 46.78 | 488,935 | -0.93(-1.96%) |
Jan 02, 2015 | 48.44 | 48.73 | 46.86 | 47.71 | 611,204 | -0.53(-1.10%) |
Dec 31, 2014 | 48.30 | 48.24 | 48.24 | 48.24 | 378,939 | +0.17(+0.35%) |
Dec 30, 2014 | 48.49 | 48.64 | 47.93 | 48.07 | 252,233 | -0.58(-1.18%) |
Dec 29, 2014 | 47.05 | 49.04 | 46.91 | 48.65 | 849,115 | +1.61(+3.43%) |
Dec 26, 2014 | 47.35 | 47.84 | 46.85 | 47.03 | 245,402 | -0.12(-0.26%) |
Dec 24, 2014 | 46.78 | 47.16 | 47.16 | 47.16 | 176,753 | +0.63(+1.36%) |
Dec 23, 2014 | 46.81 | 47.22 | 46.37 | 46.52 | 819,098 | -0.08(-0.16%) |
Dec 22, 2014 | 46.94 | 47.16 | 46.14 | 46.60 | 809,346 | -0.41(-0.86%) |
Dec 19, 2014 | 47.17 | 47.38 | 46.64 | 47.01 | 1,169,462 | -0.08(-0.18%) |
Dec 18, 2014 | 47.12 | 47.48 | 46.34 | 47.09 | 908,582 | +0.63(+1.36%) |
Dec 17, 2014 | 45.38 | 46.54 | 45.20 | 46.46 | 687,889 | +1.18(+2.61%) |
Dec 16, 2014 | 46.07 | 46.25 | 44.74 | 45.28 | 1,306,279 | -0.77(-1.68%) |
Dec 15, 2014 | 46.40 | 47.01 | 45.60 | 46.05 | 803,820 | +0.05(+0.10%) |
Dec 12, 2014 | 47.38 | 47.38 | 46.00 | 46.00 | 927,696 | -1.76(-3.68%) |
Dec 11, 2014 | 46.24 | 48.62 | 46.05 | 47.76 | 2,253,191 | +2.74(+6.08%) |
Dec 10, 2014 | 45.74 | 45.95 | 44.39 | 45.02 | 868,063 | -0.75(-1.65%) |
Dec 09, 2014 | 45.81 | 46.26 | 44.98 | 45.78 | 631,253 | -0.44(-0.96%) |
Dec 08, 2014 | 47.19 | 47.31 | 45.64 | 46.22 | 725,643 | -1.05(-2.22%) |
Dec 05, 2014 | 47.28 | 47.85 | 47.14 | 47.27 | 460,501 | -0.06(-0.12%) |
Dec 04, 2014 | 47.53 | 47.62 | 47.14 | 47.33 | 773,949 | -0.13(-0.28%) |
Dec 03, 2014 | 47.11 | 48.15 | 47.02 | 47.46 | 378,277 | +0.46(+0.98%) |
Dec 02, 2014 | 46.87 | 47.22 | 46.83 | 47.00 | 301,575 | +0.21(+0.44%) |
Dec 01, 2014 | 47.00 | 47.28 | 46.39 | 46.79 | 419,156 | -0.49(-1.04%) |
Nov 28, 2014 | 47.59 | 47.78 | 47.13 | 47.28 | 232,344 | -0.40(-0.83%) |
Nov 26, 2014 | 48.12 | 47.67 | 47.67 | 47.67 | 254,745 | -0.36(-0.75%) |
Nov 25, 2014 | 47.89 | 48.24 | 47.69 | 48.03 | 645,693 | +0.28(+0.59%) |
Nov 24, 2014 | 47.90 | 48.25 | 47.47 | 47.75 | 601,412 | -0.10(-0.22%) |
Nov 21, 2014 | 48.02 | 48.40 | 47.51 | 47.85 | 746,079 | +0.42(+0.88%) |
Nov 20, 2014 | 46.68 | 47.67 | 46.48 | 47.44 | 802,237 | +0.63(+1.35%) |
Nov 19, 2014 | 46.35 | 47.16 | 46.14 | 46.81 | 781,163 | +0.53(+1.14%) |
Nov 18, 2014 | 45.23 | 46.49 | 45.23 | 46.28 | 463,335 | +1.15(+2.55%) |
Nov 17, 2014 | 45.66 | 45.84 | 45.04 | 45.13 | 436,616 | -0.49(-1.08%) |
Nov 14, 2014 | 45.40 | 46.07 | 45.30 | 45.62 | 611,966 | -0.70(-1.51%) |
Nov 13, 2014 | 46.39 | 47.12 | 46.09 | 46.32 | 540,462 | -0.05(-0.10%) |
Nov 12, 2014 | 46.84 | 46.98 | 46.31 | 46.36 | 651,667 | -0.64(-1.37%) |
Nov 11, 2014 | 46.39 | 47.06 | 45.88 | 47.01 | 673,273 | +0.60(+1.30%) |
Nov 10, 2014 | 47.92 | 48.03 | 46.15 | 46.40 | 757,213 | -1.22(-2.56%) |
Nov 07, 2014 | 47.42 | 47.86 | 47.22 | 47.62 | 668,070 | +0.20(+0.42%) |
Nov 06, 2014 | 46.84 | 47.52 | 46.71 | 47.42 | 483,017 | +0.49(+1.05%) |
Nov 05, 2014 | 46.67 | 47.30 | 46.23 | 46.93 | 907,970 | +0.51(+1.10%) |
Nov 04, 2014 | 46.67 | 46.92 | 46.13 | 46.42 | 754,340 | -0.29(-0.63%) |
Nov 03, 2014 | 45.84 | 47.03 | 45.63 | 46.71 | 1,325,631 | +1.02(+2.23%) |
Oct 31, 2014 | 44.75 | 45.77 | 44.30 | 45.69 | 1,489,692 | +1.41(+3.17%) |
Oct 30, 2014 | 43.01 | 44.77 | 42.71 | 44.29 | 1,406,821 | +1.24(+2.87%) |
Oct 29, 2014 | 42.86 | 43.53 | 42.68 | 43.05 | 1,467,486 | +0.29(+0.68%) |
Oct 28, 2014 | 42.65 | 43.00 | 41.52 | 42.76 | 2,676,222 | -0.76(-1.76%) |
Oct 27, 2014 | 45.30 | 46.05 | 43.32 | 43.52 | 2,037,858 | -2.53(-5.49%) |
Oct 24, 2014 | 46.00 | 46.45 | 45.87 | 46.05 | 695,164 | -0.07(-0.14%) |
Oct 23, 2014 | 45.17 | 46.25 | 45.17 | 46.12 | 832,649 | +1.21(+2.69%) |
Oct 22, 2014 | 45.68 | 45.89 | 44.82 | 44.91 | 965,100 | -0.57(-1.25%) |
Oct 21, 2014 | 44.90 | 46.12 | 44.77 | 45.48 | 574,773 | +0.86(+1.92%) |
Oct 20, 2014 | 44.26 | 44.41 | 44.16 | 44.62 | 735,533 | +0.19(+0.42%) |
Oct 17, 2014 | 44.04 | 45.23 | 43.95 | 44.43 | 1,035,238 | +0.88(+2.02%) |
Oct 16, 2014 | 42.42 | 44.10 | 42.38 | 43.55 | 1,012,494 | +0.41(+0.94%) |
Oct 15, 2014 | 43.03 | 43.59 | 42.12 | 43.15 | 1,240,616 | -0.31(-0.72%) |
Oct 14, 2014 | 44.88 | 45.43 | 42.71 | 43.46 | 2,127,979 | -2.53(-5.50%) |
Oct 13, 2014 | 47.62 | 48.17 | 45.95 | 45.99 | 724,158 | -1.45(-3.06%) |
Oct 10, 2014 | 48.97 | 49.29 | 47.42 | 47.44 | 813,257 | -1.49(-3.05%) |
Oct 09, 2014 | 50.08 | 50.28 | 48.72 | 48.93 | 637,533 | -1.25(-2.48%) |
Oct 08, 2014 | 49.76 | 50.25 | 49.07 | 50.18 | 518,435 | +0.33(+0.66%) |
Oct 07, 2014 | 50.75 | 50.86 | 49.75 | 49.85 | 851,528 | -1.36(-2.65%) |
Oct 06, 2014 | 51.70 | 51.90 | 51.00 | 51.20 | 545,868 | -0.39(-0.75%) |
Oct 03, 2014 | 52.13 | 52.40 | 51.32 | 51.59 | 653,309 | -0.22(-0.42%) |
Oct 02, 2014 | 52.14 | 52.20 | 50.33 | 51.81 | 1,078,570 | -0.32(-0.62%) |
Oct 01, 2014 | 52.87 | 52.87 | 51.87 | 52.13 | 987,213 | -0.72(-1.36%) |
Sep 30, 2014 | 53.59 | 53.92 | 52.72 | 52.85 | 874,441 | -0.51(-0.96%) |
Sep 29, 2014 | 52.96 | 53.64 | 52.71 | 53.36 | 320,599 | +0.02(+0.04%) |
Sep 26, 2014 | 53.29 | 53.48 | 52.96 | 53.34 | 441,061 | +0.03(+0.05%) |
Sep 25, 2014 | 53.35 | 53.56 | 52.91 | 53.31 | 664,378 | -0.18(-0.34%) |
Sep 24, 2014 | 52.72 | 53.54 | 52.53 | 53.49 | 345,979 | +0.63(+1.20%) |
Sep 23, 2014 | 52.68 | 53.50 | 52.44 | 52.86 | 488,276 | -0.08(-0.14%) |
Sep 22, 2014 | 53.14 | 53.35 | 52.63 | 52.93 | 548,935 | -0.40(-0.74%) |
Sep 19, 2014 | 53.98 | 54.04 | 52.69 | 53.33 | 660,574 | -0.46(-0.86%) |
Sep 18, 2014 | 54.04 | 54.14 | 53.16 | 53.79 | 380,806 | -0.24(-0.44%) |
Sep 17, 2014 | 54.12 | 55.02 | 53.72 | 54.03 | 434,949 | +0.16(+0.30%) |
Sep 16, 2014 | 53.16 | 54.15 | 52.72 | 53.87 | 544,541 | +0.55(+1.03%) |
Sep 15, 2014 | 53.53 | 53.89 | 53.03 | 53.32 | 601,035 | -0.25(-0.46%) |
Sep 12, 2014 | 54.59 | 54.65 | 53.26 | 53.56 | 845,020 | -0.92(-1.70%) |
Sep 11, 2014 | 54.57 | 54.99 | 54.33 | 54.49 | 1,178,605 | -0.34(-0.62%) |
Sep 10, 2014 | 55.83 | 55.87 | 54.81 | 54.83 | 673,650 | -1.16(-2.07%) |
Sep 09, 2014 | 55.96 | 56.35 | 55.44 | 55.99 | 1,097,763 | +0.18(+0.32%) |
Sep 08, 2014 | 55.68 | 56.53 | 55.55 | 55.81 | 933,929 | -0.05(-0.08%) |
Sep 05, 2014 | 55.81 | 56.34 | 55.58 | 55.86 | 931,527 | -0.05(-0.08%) |
Sep 04, 2014 | 56.06 | 56.31 | 55.69 | 55.90 | 595,506 | +0.64(+1.16%) |
Sep 03, 2014 | 54.88 | 55.64 | 54.86 | 55.26 | 611,403 | +0.39(+0.71%) |
Sep 02, 2014 | 54.58 | 55.29 | 54.48 | 54.88 | 1,292,718 | +0.44(+0.81%) |
Aug 29, 2014 | 54.22 | 54.43 | 54.43 | 54.43 | 301,583 | +0.23(+0.42%) |
Aug 28, 2014 | 53.99 | 54.48 | 53.91 | 54.21 | 578,329 | -0.31(-0.57%) |
Aug 27, 2014 | 53.37 | 54.55 | 53.27 | 54.52 | 807,476 | +1.09(+2.03%) |
Aug 26, 2014 | 52.87 | 53.98 | 52.87 | 53.43 | 451,739 | +0.19(+0.35%) |
Aug 25, 2014 | 53.62 | 53.62 | 53.04 | 53.24 | 309,330 | -0.23(-0.42%) |
Aug 22, 2014 | 53.26 | 53.71 | 53.06 | 53.47 | 277,373 | +0.11(+0.21%) |
Aug 21, 2014 | 53.26 | 53.85 | 52.78 | 53.36 | 454,874 | +0.23(+0.43%) |
Aug 20, 2014 | 52.82 | 53.16 | 52.52 | 53.13 | 688,909 | +0.07(+0.12%) |
Aug 19, 2014 | 52.67 | 53.53 | 52.67 | 53.06 | 996,170 | +0.53(+1.01%) |
Aug 18, 2014 | 52.20 | 52.78 | 51.90 | 52.53 | 983,801 | +0.73(+1.40%) |
Aug 15, 2014 | 51.67 | 52.12 | 51.35 | 51.81 | 822,116 | +0.14(+0.27%) |
Aug 14, 2014 | 50.96 | 51.70 | 50.96 | 51.67 | 688,862 | +0.80(+1.58%) |
Aug 13, 2014 | 50.76 | 51.22 | 50.45 | 50.86 | 580,493 | +0.17(+0.34%) |
Aug 12, 2014 | 50.63 | 51.07 | 50.55 | 50.69 | 1,253,019 | -0.17(-0.33%) |
Aug 11, 2014 | 51.70 | 52.16 | 50.85 | 50.86 | 1,343,120 | -0.57(-1.10%) |
Aug 08, 2014 | 50.69 | 51.95 | 50.69 | 51.43 | 778,508 | +0.85(+1.68%) |
Aug 07, 2014 | 51.95 | 52.12 | 50.51 | 50.58 | 1,134,402 | -1.09(-2.10%) |
Aug 06, 2014 | 50.92 | 52.50 | 50.70 | 51.67 | 1,736,775 | +0.43(+0.85%) |
Aug 05, 2014 | 51.12 | 51.82 | 50.75 | 51.23 | 1,404,627 | -0.21(-0.40%) |
Aug 04, 2014 | 50.47 | 51.55 | 50.36 | 51.44 | 2,060,016 | +1.43(+2.87%) |
Aug 01, 2014 | 48.85 | 50.02 | 48.75 | 50.01 | 5,376,691 | +4.07(+8.85%) |
Jul 31, 2014 | 46.12 | 46.43 | 45.63 | 45.94 | 1,506,474 | -0.39(-0.84%) |
Jul 30, 2014 | 46.96 | 46.96 | 46.21 | 46.33 | 2,259,456 | -0.44(-0.95%) |
Jul 29, 2014 | 46.27 | 46.85 | 45.87 | 46.77 | 1,993,324 | -0.04(-0.08%) |
Jul 28, 2014 | 47.56 | 48.96 | 46.26 | 46.81 | 8,802,526 | -5.45(-10.42%) |
Jul 25, 2014 | 51.90 | 52.29 | 51.69 | 52.25 | 1,187,036 | +0.26(+0.51%) |
Jul 24, 2014 | 51.90 | 52.31 | 51.36 | 51.99 | 1,994,157 | +0.08(+0.16%) |
Jul 23, 2014 | 51.90 | 52.51 | 51.80 | 51.90 | 818,104 | -0.08(-0.15%) |
Jul 22, 2014 | 51.58 | 52.19 | 51.57 | 51.98 | 555,957 | +0.60(+1.18%) |
Jul 21, 2014 | 50.96 | 51.52 | 50.90 | 51.37 | 625,626 | +0.37(+0.72%) |
Jul 18, 2014 | 50.81 | 51.06 | 50.16 | 51.01 | 619,383 | +0.33(+0.65%) |
Jul 17, 2014 | 51.10 | 51.40 | 50.49 | 50.68 | 1,137,008 | -1.00(-1.94%) |
Jul 16, 2014 | 52.15 | 52.67 | 51.62 | 51.68 | 510,489 | -0.32(-0.62%) |
Jul 15, 2014 | 51.55 | 52.31 | 51.36 | 52.00 | 589,289 | +0.37(+0.71%) |
Jul 14, 2014 | 51.47 | 52.13 | 51.23 | 51.63 | 550,276 | +0.00(+0.00%) |
Jul 11, 2014 | 51.90 | 52.21 | 51.34 | 51.63 | 928,093 | -0.69(-1.32%) |
Jul 10, 2014 | 51.02 | 52.58 | 48.39 | 52.32 | 1,619,464 | -1.12(-2.10%) |
Jul 09, 2014 | 54.29 | 54.55 | 53.38 | 53.44 | 579,511 | -0.81(-1.50%) |
Jul 08, 2014 | 54.33 | 54.51 | 54.01 | 54.25 | 708,783 | -0.03(-0.05%) |
Jul 07, 2014 | 54.69 | 54.88 | 54.18 | 54.28 | 1,141,561 | -0.66(-1.20%) |
Jul 03, 2014 | 54.57 | 54.94 | 54.94 | 54.94 | 304,762 | +0.45(+0.83%) |
Jul 02, 2014 | 54.67 | 55.00 | 54.20 | 54.49 | 528,937 | -0.25(-0.45%) |
Jul 01, 2014 | 54.24 | 54.89 | 54.22 | 54.73 | 791,669 | +0.54(+0.99%) |
Jun 30, 2014 | 54.26 | 54.55 | 53.98 | 54.20 | 614,676 | -0.07(-0.12%) |
Jun 27, 2014 | 54.50 | 54.73 | 54.06 | 54.26 | 1,854,829 | -0.30(-0.55%) |
Jun 26, 2014 | 54.26 | 54.59 | 53.68 | 54.56 | 941,447 | +0.32(+0.59%) |
Jun 25, 2014 | 53.71 | 54.27 | 53.60 | 54.24 | 435,872 | +0.40(+0.74%) |
Jun 24, 2014 | 53.67 | 54.58 | 52.73 | 53.85 | 739,024 | +0.05(+0.09%) |
Jun 23, 2014 | 53.88 | 54.54 | 53.66 | 53.80 | 674,706 | -0.14(-0.26%) |
Jun 20, 2014 | 53.64 | 53.99 | 53.20 | 53.94 | 842,986 | +0.31(+0.58%) |
Jun 19, 2014 | 53.17 | 53.67 | 52.87 | 53.63 | 443,294 | +0.56(+1.05%) |
Jun 18, 2014 | 52.38 | 53.07 | 52.09 | 53.07 | 412,219 | +0.58(+1.10%) |
Jun 17, 2014 | 53.04 | 53.07 | 52.02 | 52.50 | 563,117 | +0.49(+0.94%) |
Jun 16, 2014 | 51.57 | 52.03 | 50.64 | 52.01 | 1,305,322 | +0.52(+1.01%) |
Jun 13, 2014 | 51.68 | 51.79 | 51.10 | 51.49 | 581,933 | -0.03(-0.05%) |
Jun 12, 2014 | 52.20 | 52.52 | 51.39 | 51.52 | 1,130,387 | -0.81(-1.55%) |
Jun 11, 2014 | 53.13 | 53.45 | 52.28 | 52.33 | 1,170,536 | -1.10(-2.07%) |
Jun 10, 2014 | 52.88 | 53.58 | 52.37 | 53.43 | 921,133 | +1.19(+2.28%) |
Jun 06, 2014 | 51.90 | 52.55 | 51.49 | 52.24 | 609,401 | +1.26(+2.46%) |
Jun 05, 2014 | 50.96 | 51.46 | 50.86 | 50.99 | 476,201 | +0.07(+0.13%) |
Jun 04, 2014 | 50.24 | 51.13 | 49.94 | 50.92 | 625,610 | +0.44(+0.88%) |
Jun 03, 2014 | 50.79 | 51.11 | 50.25 | 50.48 | 812,622 | -0.29(-0.58%) |
Jun 02, 2014 | 50.06 | 50.81 | 49.66 | 50.77 | 773,763 | +0.69(+1.38%) |
May 30, 2014 | 50.51 | 50.68 | 49.82 | 50.08 | 409,723 | -0.58(-1.14%) |
May 29, 2014 | 50.59 | 50.92 | 50.07 | 50.66 | 570,766 | +0.35(+0.69%) |
May 28, 2014 | 51.58 | 51.67 | 50.24 | 50.31 | 1,613,577 | -1.28(-2.49%) |
May 27, 2014 | 51.97 | 52.18 | 51.43 | 51.59 | 1,646,370 | -0.42(-0.80%) |
May 23, 2014 | 52.02 | 52.01 | 52.01 | 52.01 | 1,378,424 | -0.12(-0.24%) |
May 22, 2014 | 51.43 | 52.37 | 51.09 | 52.13 | 1,227,321 | +1.18(+2.32%) |
May 21, 2014 | 49.32 | 51.01 | 49.20 | 50.95 | 1,203,503 | +1.63(+3.31%) |
May 20, 2014 | 49.16 | 49.62 | 48.80 | 49.32 | 623,560 | -0.12(-0.25%) |
May 19, 2014 | 49.23 | 49.90 | 48.90 | 49.44 | 582,294 | +0.12(+0.25%) |
May 16, 2014 | 49.54 | 49.54 | 48.97 | 49.32 | 736,513 | -0.07(-0.13%) |
May 15, 2014 | 50.53 | 50.63 | 49.27 | 49.38 | 671,491 | -1.33(-2.62%) |
May 14, 2014 | 51.06 | 51.26 | 50.64 | 50.71 | 1,197,793 | -0.35(-0.68%) |
May 13, 2014 | 50.93 | 51.65 | 50.77 | 51.06 | 528,438 | +0.14(+0.28%) |
May 12, 2014 | 50.16 | 51.02 | 50.02 | 50.92 | 1,015,201 | +0.76(+1.52%) |
May 09, 2014 | 49.60 | 50.33 | 49.07 | 50.16 | 973,990 | +0.42(+0.85%) |
May 08, 2014 | 48.91 | 50.36 | 48.70 | 49.73 | 1,138,739 | +0.77(+1.58%) |
May 07, 2014 | 48.91 | 49.08 | 48.18 | 48.96 | 843,704 | +0.06(+0.12%) |
May 06, 2014 | 49.39 | 49.61 | 48.78 | 48.90 | 699,145 | -0.56(-1.13%) |
May 05, 2014 | 49.66 | 50.04 | 49.27 | 49.46 | 1,113,547 | -0.80(-1.60%) |
May 02, 2014 | 50.57 | 51.69 | 50.19 | 50.26 | 717,349 | -0.17(-0.34%) |