Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.36 | 56.46 | 55.68 | 55.92 | 3,771,251 | -0.69(-1.22%) |
May 28, 2015 | 56.01 | 56.98 | 56.01 | 56.60 | 3,913,807 | +0.13(+0.23%) |
May 27, 2015 | 55.82 | 56.52 | 55.75 | 56.47 | 3,468,874 | +0.71(+1.27%) |
May 26, 2015 | 56.72 | 56.72 | 55.61 | 55.77 | 4,385,063 | -1.03(-1.82%) |
May 22, 2015 | 57.01 | 56.80 | 56.80 | 56.80 | 3,123,982 | -0.34(-0.60%) |
May 21, 2015 | 56.91 | 58.10 | 56.87 | 57.14 | 5,045,719 | +0.37(+0.66%) |
May 20, 2015 | 56.73 | 56.87 | 56.30 | 56.77 | 3,746,289 | +0.44(+0.78%) |
May 19, 2015 | 56.60 | 56.89 | 56.22 | 56.33 | 3,054,985 | +0.33(+0.60%) |
May 18, 2015 | 55.78 | 56.43 | 55.59 | 56.00 | 3,697,148 | -0.04(-0.07%) |
May 15, 2015 | 56.86 | 56.96 | 55.80 | 56.04 | 5,272,429 | -0.60(-1.07%) |
May 14, 2015 | 56.93 | 57.10 | 56.44 | 56.64 | 2,851,592 | +0.11(+0.20%) |
May 13, 2015 | 56.36 | 56.73 | 55.85 | 56.53 | 4,690,464 | +0.29(+0.51%) |
May 12, 2015 | 56.49 | 56.81 | 55.88 | 56.24 | 4,439,776 | -0.46(-0.82%) |
May 11, 2015 | 56.47 | 57.06 | 56.41 | 56.71 | 3,862,825 | +0.66(+1.17%) |
May 08, 2015 | 55.98 | 56.67 | 55.46 | 56.05 | 4,369,532 | +0.50(+0.90%) |
May 07, 2015 | 55.82 | 56.04 | 55.29 | 55.55 | 4,595,406 | -0.10(-0.18%) |
May 06, 2015 | 57.30 | 57.59 | 55.28 | 55.65 | 6,233,454 | -1.21(-2.13%) |
May 05, 2015 | 57.00 | 57.22 | 56.23 | 56.86 | 2,858,812 | -0.43(-0.76%) |
May 04, 2015 | 57.77 | 57.78 | 57.02 | 57.30 | 2,973,461 | -0.22(-0.39%) |
May 01, 2015 | 56.48 | 57.68 | 56.47 | 57.52 | 5,827,993 | +1.62(+2.90%) |
Apr 30, 2015 | 57.89 | 58.34 | 55.60 | 55.90 | 9,168,327 | -1.54(-2.67%) |
Apr 29, 2015 | 56.35 | 57.59 | 56.35 | 57.44 | 4,496,703 | +0.72(+1.27%) |
Apr 28, 2015 | 56.39 | 57.17 | 55.99 | 56.72 | 6,923,377 | -0.31(-0.54%) |
Apr 27, 2015 | 58.84 | 59.69 | 56.92 | 57.02 | 9,340,262 | -2.57(-4.32%) |
Apr 24, 2015 | 58.45 | 59.69 | 58.10 | 59.59 | 9,497,195 | +1.07(+1.83%) |
Apr 23, 2015 | 58.21 | 58.78 | 58.17 | 58.52 | 4,184,229 | +0.22(+0.38%) |
Apr 22, 2015 | 58.48 | 58.95 | 57.83 | 58.30 | 8,537,412 | -1.06(-1.79%) |
Apr 21, 2015 | 59.68 | 60.82 | 58.58 | 59.36 | 25,964,694 | +0.80(+1.37%) |
Apr 20, 2015 | 59.14 | 59.58 | 58.11 | 58.56 | 5,768,511 | -1.50(-2.50%) |
Apr 17, 2015 | 57.70 | 61.96 | 57.59 | 60.06 | 17,040,018 | +1.31(+2.24%) |
Apr 16, 2015 | 61.06 | 61.64 | 58.20 | 58.74 | 16,110,620 | -2.29(-3.76%) |
Apr 15, 2015 | 61.39 | 61.53 | 60.84 | 61.04 | 3,522,716 | -0.08(-0.14%) |
Apr 14, 2015 | 61.43 | 61.57 | 60.58 | 61.12 | 3,212,735 | +0.04(+0.06%) |
Apr 13, 2015 | 61.42 | 61.43 | 60.86 | 61.08 | 4,611,852 | -0.32(-0.53%) |
Apr 10, 2015 | 62.23 | 62.23 | 60.56 | 61.41 | 5,956,522 | -0.71(-1.15%) |
Apr 09, 2015 | 61.87 | 63.61 | 61.76 | 62.12 | 11,667,637 | +0.57(+0.93%) |
Apr 08, 2015 | 59.52 | 62.29 | 59.21 | 61.55 | 14,543,314 | +2.10(+3.53%) |
Apr 07, 2015 | 60.16 | 60.16 | 59.34 | 59.45 | 4,442,577 | -0.17(-0.28%) |
Apr 06, 2015 | 58.76 | 59.92 | 58.57 | 59.61 | 5,522,082 | +0.58(+0.99%) |
Apr 02, 2015 | 58.10 | 59.03 | 59.03 | 59.03 | 4,940,684 | +1.17(+2.01%) |
Apr 01, 2015 | 58.01 | 58.02 | 56.73 | 57.86 | 4,183,412 | +0.22(+0.39%) |
Mar 31, 2015 | 58.10 | 58.72 | 57.31 | 57.64 | 6,239,404 | -0.20(-0.35%) |
Mar 30, 2015 | 57.15 | 59.29 | 57.11 | 57.84 | 9,183,010 | +0.50(+0.87%) |
Mar 27, 2015 | 57.51 | 58.07 | 57.18 | 57.34 | 4,818,974 | -0.41(-0.70%) |
Mar 26, 2015 | 56.97 | 58.33 | 56.74 | 57.75 | 7,415,325 | +1.06(+1.88%) |
Mar 25, 2015 | 57.94 | 58.14 | 56.69 | 56.69 | 4,122,765 | -1.20(-2.08%) |
Mar 24, 2015 | 58.14 | 58.32 | 57.59 | 57.89 | 4,535,672 | -0.07(-0.13%) |
Mar 23, 2015 | 58.01 | 58.35 | 57.37 | 57.96 | 5,593,443 | +0.51(+0.89%) |
Mar 20, 2015 | 57.36 | 57.73 | 56.73 | 57.46 | 3,217,712 | +0.51(+0.89%) |
Mar 19, 2015 | 57.24 | 57.52 | 56.55 | 56.95 | 3,027,743 | -0.28(-0.49%) |
Mar 18, 2015 | 56.70 | 57.46 | 56.27 | 57.22 | 4,485,813 | +0.37(+0.65%) |
Mar 17, 2015 | 55.82 | 57.22 | 55.67 | 56.85 | 5,443,381 | +0.96(+1.72%) |
Mar 16, 2015 | 55.34 | 56.22 | 55.34 | 55.89 | 5,249,051 | +0.38(+0.68%) |
Mar 13, 2015 | 55.28 | 55.88 | 54.84 | 55.51 | 7,118,552 | -0.19(-0.35%) |
Mar 12, 2015 | 53.69 | 55.86 | 53.64 | 55.71 | 13,313,076 | +2.41(+4.51%) |
Mar 11, 2015 | 52.18 | 53.89 | 51.98 | 53.30 | 7,944,777 | +1.30(+2.51%) |
Mar 10, 2015 | 52.46 | 52.46 | 51.75 | 52.00 | 3,887,674 | -0.55(-1.04%) |
Mar 09, 2015 | 52.52 | 52.74 | 52.21 | 52.54 | 2,136,622 | +0.36(+0.69%) |
Mar 06, 2015 | 52.27 | 52.35 | 51.62 | 52.18 | 3,777,346 | -0.10(-0.19%) |
Mar 05, 2015 | 52.37 | 52.68 | 52.18 | 52.28 | 2,003,171 | -0.05(-0.09%) |
Mar 04, 2015 | 52.11 | 52.47 | 51.90 | 52.33 | 4,739,529 | +0.09(+0.18%) |
Mar 03, 2015 | 52.57 | 52.70 | 51.98 | 52.24 | 3,426,817 | -0.65(-1.22%) |
Mar 02, 2015 | 52.71 | 53.20 | 52.27 | 52.89 | 3,855,924 | +0.13(+0.25%) |
Feb 27, 2015 | 52.23 | 52.92 | 52.23 | 52.76 | 7,011,788 | +0.49(+0.94%) |
Feb 26, 2015 | 52.34 | 52.59 | 52.18 | 52.27 | 7,965,862 | -0.03(-0.05%) |
Feb 25, 2015 | 52.36 | 52.43 | 51.97 | 52.29 | 5,292,465 | -0.24(-0.46%) |
Feb 24, 2015 | 52.13 | 52.84 | 52.01 | 52.53 | 5,068,994 | +0.21(+0.41%) |
Feb 23, 2015 | 52.17 | 52.82 | 52.17 | 52.32 | 3,969,159 | +0.00(+0.00%) |
Feb 20, 2015 | 52.11 | 52.49 | 51.90 | 52.32 | 3,354,600 | +0.29(+0.55%) |
Feb 19, 2015 | 52.45 | 52.72 | 51.09 | 52.03 | 5,599,761 | -0.64(-1.21%) |
Feb 18, 2015 | 52.78 | 52.87 | 52.24 | 52.67 | 2,465,595 | -0.06(-0.12%) |
Feb 17, 2015 | 52.10 | 53.07 | 51.83 | 52.74 | 4,659,345 | +0.53(+1.02%) |
Feb 13, 2015 | 52.34 | 52.20 | 52.20 | 52.20 | 5,294,557 | -0.53(-1.01%) |
Feb 12, 2015 | 52.31 | 52.78 | 52.30 | 52.74 | 4,928,203 | +0.43(+0.83%) |
Feb 11, 2015 | 52.21 | 52.65 | 51.97 | 52.31 | 3,307,622 | -0.26(-0.49%) |
Feb 10, 2015 | 51.83 | 52.94 | 51.69 | 52.56 | 4,208,488 | +0.74(+1.42%) |
Feb 09, 2015 | 52.98 | 53.14 | 51.74 | 51.83 | 5,551,391 | -1.14(-2.15%) |
Feb 06, 2015 | 53.35 | 53.52 | 52.80 | 52.97 | 5,330,833 | +0.06(+0.10%) |
Feb 05, 2015 | 52.55 | 53.51 | 52.06 | 52.91 | 8,108,290 | +0.98(+1.89%) |
Feb 04, 2015 | 52.30 | 52.42 | 51.75 | 51.93 | 5,380,451 | -0.50(-0.95%) |
Feb 03, 2015 | 52.88 | 53.01 | 52.19 | 52.43 | 5,532,075 | -0.27(-0.51%) |
Feb 02, 2015 | 52.26 | 52.93 | 51.81 | 52.69 | 3,391,325 | +0.40(+0.77%) |
Jan 30, 2015 | 52.81 | 53.15 | 52.27 | 52.29 | 3,846,469 | -0.64(-1.22%) |
Jan 29, 2015 | 53.68 | 53.72 | 52.34 | 52.93 | 2,546,492 | -0.34(-0.64%) |
Jan 28, 2015 | 54.51 | 54.55 | 53.19 | 53.27 | 3,143,501 | -1.04(-1.91%) |
Jan 27, 2015 | 54.18 | 54.53 | 53.92 | 54.31 | 5,674,473 | +0.06(+0.10%) |
Jan 26, 2015 | 53.99 | 54.53 | 53.04 | 54.26 | 6,348,869 | -0.81(-1.47%) |
Jan 23, 2015 | 53.83 | 56.92 | 53.47 | 55.06 | 6,599,996 | +1.28(+2.38%) |
Jan 22, 2015 | 53.52 | 54.21 | 53.34 | 53.79 | 3,728,611 | +0.00(+0.00%) |
Jan 21, 2015 | 53.49 | 54.05 | 52.88 | 53.79 | 5,056,412 | +0.05(+0.09%) |
Jan 20, 2015 | 52.82 | 55.08 | 52.37 | 53.74 | 11,513,165 | +0.65(+1.23%) |
Jan 16, 2015 | 52.13 | 53.17 | 51.96 | 53.09 | 3,592,940 | +0.50(+0.94%) |
Jan 15, 2015 | 52.14 | 53.29 | 52.14 | 52.59 | 4,947,926 | +0.45(+0.86%) |
Jan 14, 2015 | 52.14 | 53.03 | 51.67 | 52.14 | 7,639,689 | -0.33(-0.63%) |
Jan 13, 2015 | 53.02 | 53.30 | 51.92 | 52.47 | 3,205,676 | +0.05(+0.09%) |
Jan 12, 2015 | 52.13 | 52.92 | 52.11 | 52.43 | 3,388,842 | +0.27(+0.51%) |
Jan 09, 2015 | 53.48 | 53.48 | 51.53 | 52.16 | 3,589,671 | -0.81(-1.53%) |
Jan 08, 2015 | 53.11 | 53.46 | 52.69 | 52.97 | 4,990,208 | +0.35(+0.66%) |
Jan 07, 2015 | 51.07 | 52.69 | 51.04 | 52.62 | 7,798,114 | +2.11(+4.17%) |
Jan 06, 2015 | 50.91 | 51.24 | 50.15 | 50.51 | 6,254,588 | -0.15(-0.29%) |
Jan 05, 2015 | 51.50 | 51.55 | 50.60 | 50.66 | 4,355,345 | -1.04(-2.01%) |
Jan 02, 2015 | 52.63 | 52.92 | 51.39 | 51.70 | 2,826,831 | -1.19(-2.24%) |
Dec 31, 2014 | 52.60 | 52.89 | 52.89 | 52.89 | 2,246,554 | +0.50(+0.95%) |
Dec 30, 2014 | 52.42 | 52.97 | 52.11 | 52.39 | 1,376,444 | -0.16(-0.30%) |
Dec 29, 2014 | 52.61 | 52.98 | 52.38 | 52.55 | 1,727,975 | -0.04(-0.07%) |
Dec 26, 2014 | 52.46 | 53.03 | 52.38 | 52.58 | 993,758 | +0.08(+0.16%) |
Dec 24, 2014 | 52.55 | 52.50 | 52.50 | 52.50 | 1,165,089 | +0.30(+0.58%) |
Dec 23, 2014 | 53.83 | 54.21 | 51.73 | 52.20 | 4,624,931 | -1.38(-2.57%) |
Dec 22, 2014 | 53.32 | 53.97 | 52.65 | 53.58 | 4,132,653 | +0.24(+0.45%) |
Dec 19, 2014 | 52.42 | 53.90 | 51.99 | 53.34 | 6,580,434 | +1.24(+2.38%) |
Dec 18, 2014 | 51.52 | 52.20 | 51.42 | 52.09 | 4,599,342 | +0.83(+1.61%) |
Dec 17, 2014 | 50.92 | 51.40 | 50.10 | 51.27 | 4,793,179 | +0.55(+1.09%) |
Dec 16, 2014 | 50.84 | 51.95 | 50.68 | 50.72 | 4,501,642 | -0.43(-0.85%) |
Dec 15, 2014 | 50.96 | 51.43 | 50.43 | 51.15 | 7,677,171 | -0.28(-0.54%) |
Dec 12, 2014 | 52.32 | 52.36 | 51.39 | 51.42 | 7,323,067 | -0.85(-1.62%) |
Dec 11, 2014 | 52.19 | 52.67 | 51.96 | 52.27 | 5,980,762 | +0.41(+0.80%) |
Dec 10, 2014 | 52.79 | 52.79 | 51.57 | 51.86 | 3,808,013 | -0.87(-1.66%) |
Dec 09, 2014 | 52.48 | 52.77 | 51.50 | 52.73 | 3,279,698 | +0.05(+0.09%) |
Dec 08, 2014 | 52.78 | 53.00 | 52.46 | 52.68 | 3,526,122 | -0.54(-1.02%) |
Dec 05, 2014 | 52.84 | 53.43 | 52.81 | 53.23 | 2,233,263 | +0.35(+0.66%) |
Dec 04, 2014 | 52.73 | 53.33 | 52.71 | 52.88 | 2,729,390 | +0.20(+0.38%) |
Dec 03, 2014 | 52.34 | 52.95 | 52.34 | 52.67 | 2,589,746 | +0.41(+0.79%) |
Dec 02, 2014 | 52.21 | 52.68 | 52.14 | 52.26 | 2,772,705 | +0.11(+0.21%) |
Dec 01, 2014 | 52.28 | 52.54 | 52.14 | 52.15 | 2,727,750 | -0.25(-0.47%) |
Nov 28, 2014 | 52.29 | 52.64 | 52.24 | 52.40 | 1,830,778 | +0.16(+0.30%) |
Nov 26, 2014 | 51.98 | 52.24 | 52.24 | 52.24 | 1,819,841 | +0.21(+0.41%) |
Nov 25, 2014 | 52.49 | 52.53 | 51.89 | 52.03 | 3,124,725 | -0.60(-1.14%) |
Nov 24, 2014 | 52.62 | 52.82 | 52.10 | 52.63 | 3,695,420 | -0.16(-0.30%) |
Nov 21, 2014 | 52.62 | 53.16 | 52.36 | 52.78 | 3,947,125 | +0.63(+1.20%) |
Nov 20, 2014 | 52.44 | 52.77 | 52.09 | 52.16 | 4,568,820 | -0.49(-0.93%) |
Nov 19, 2014 | 52.80 | 52.93 | 52.52 | 52.65 | 2,631,875 | +0.02(+0.03%) |
Nov 18, 2014 | 52.66 | 53.90 | 52.41 | 52.63 | 6,283,832 | -0.01(-0.02%) |
Nov 17, 2014 | 52.14 | 53.38 | 52.14 | 52.64 | 4,027,824 | +0.16(+0.30%) |
Nov 14, 2014 | 52.76 | 53.11 | 52.23 | 52.48 | 3,290,559 | -0.09(-0.17%) |
Nov 13, 2014 | 53.34 | 53.80 | 52.43 | 52.57 | 5,921,715 | -0.88(-1.64%) |
Nov 12, 2014 | 52.81 | 53.56 | 52.79 | 53.45 | 5,423,744 | +0.23(+0.43%) |
Nov 11, 2014 | 52.88 | 53.60 | 52.87 | 53.22 | 4,928,249 | +0.14(+0.26%) |
Nov 10, 2014 | 52.97 | 53.39 | 52.55 | 53.08 | 6,116,036 | +0.31(+0.59%) |
Nov 07, 2014 | 52.20 | 53.21 | 52.09 | 52.77 | 7,151,278 | -0.93(-1.74%) |
Nov 06, 2014 | 53.01 | 53.84 | 52.85 | 53.70 | 7,287,730 | +0.85(+1.61%) |
Nov 05, 2014 | 52.84 | 53.17 | 52.71 | 52.85 | 4,980,806 | -0.18(-0.35%) |
Nov 04, 2014 | 52.58 | 53.28 | 52.16 | 53.04 | 6,329,043 | +0.17(+0.33%) |
Nov 03, 2014 | 50.93 | 53.07 | 50.92 | 52.86 | 8,926,969 | +1.22(+2.36%) |
Oct 31, 2014 | 52.03 | 52.22 | 51.14 | 51.65 | 8,501,467 | +0.00(+0.00%) |
Oct 30, 2014 | 49.31 | 51.86 | 49.29 | 51.65 | 9,144,449 | +1.81(+3.63%) |
Oct 29, 2014 | 50.09 | 50.74 | 49.45 | 49.84 | 3,965,348 | -0.28(-0.57%) |
Oct 28, 2014 | 49.70 | 50.30 | 49.51 | 50.12 | 3,205,978 | +0.73(+1.48%) |
Oct 27, 2014 | 48.85 | 49.83 | 49.04 | 49.39 | 3,027,807 | +0.35(+0.71%) |
Oct 24, 2014 | 49.13 | 49.53 | 48.48 | 49.04 | 3,190,013 | +0.02(+0.04%) |
Oct 23, 2014 | 48.96 | 49.44 | 48.85 | 49.02 | 2,695,184 | +0.36(+0.73%) |
Oct 22, 2014 | 48.46 | 49.43 | 48.36 | 48.67 | 3,933,202 | -0.05(-0.09%) |
Oct 21, 2014 | 47.73 | 48.75 | 47.30 | 48.71 | 4,810,791 | +1.44(+3.04%) |
Oct 20, 2014 | 47.16 | 47.74 | 46.77 | 47.28 | 4,669,819 | +0.50(+1.08%) |
Oct 17, 2014 | 47.57 | 48.47 | 46.40 | 46.77 | 5,295,406 | -0.38(-0.81%) |
Oct 16, 2014 | 44.74 | 47.77 | 44.58 | 47.16 | 5,296,906 | +1.34(+2.93%) |
Oct 15, 2014 | 44.76 | 45.82 | 43.32 | 45.81 | 5,483,985 | +0.17(+0.38%) |
Oct 14, 2014 | 45.75 | 46.37 | 44.88 | 45.64 | 4,403,722 | +0.04(+0.08%) |
Oct 13, 2014 | 47.69 | 47.69 | 45.57 | 45.60 | 6,649,273 | -1.78(-3.76%) |
Oct 10, 2014 | 47.92 | 48.15 | 47.47 | 47.39 | 3,635,448 | -0.92(-1.91%) |
Oct 09, 2014 | 49.45 | 49.74 | 48.02 | 48.31 | 4,207,111 | -1.15(-2.33%) |
Oct 08, 2014 | 47.84 | 49.51 | 47.46 | 49.46 | 5,548,566 | +1.23(+2.56%) |
Oct 07, 2014 | 49.17 | 49.27 | 48.19 | 48.23 | 2,829,261 | -0.68(-1.38%) |
Oct 06, 2014 | 49.99 | 50.36 | 48.77 | 48.90 | 3,024,154 | -1.34(-2.66%) |
Oct 03, 2014 | 49.93 | 50.43 | 49.88 | 50.24 | 3,701,818 | +0.64(+1.29%) |
Oct 02, 2014 | 48.59 | 50.32 | 48.57 | 49.60 | 7,221,208 | +1.13(+2.34%) |
Oct 01, 2014 | 49.20 | 49.34 | 48.34 | 48.46 | 3,345,980 | -0.70(-1.41%) |
Sep 30, 2014 | 49.18 | 49.62 | 48.89 | 49.16 | 4,724,667 | +0.17(+0.35%) |
Sep 29, 2014 | 48.61 | 49.61 | 48.51 | 48.99 | 3,375,291 | +0.01(+0.02%) |
Sep 26, 2014 | 48.89 | 49.10 | 48.50 | 48.98 | 3,204,420 | +0.08(+0.17%) |
Sep 25, 2014 | 49.14 | 49.39 | 48.73 | 48.89 | 3,493,099 | -0.26(-0.52%) |
Sep 24, 2014 | 47.89 | 49.37 | 47.57 | 49.15 | 5,566,135 | +1.24(+2.60%) |
Sep 23, 2014 | 46.71 | 48.15 | 46.63 | 47.91 | 4,139,961 | +1.22(+2.61%) |
Sep 22, 2014 | 47.43 | 47.57 | 46.62 | 46.69 | 4,243,191 | -1.02(-2.13%) |
Sep 19, 2014 | 47.86 | 48.08 | 47.60 | 47.71 | 5,907,396 | -0.23(-0.48%) |
Sep 18, 2014 | 48.06 | 48.09 | 47.76 | 47.93 | 2,670,572 | +0.04(+0.08%) |
Sep 17, 2014 | 47.77 | 48.03 | 47.42 | 47.90 | 2,817,324 | +0.13(+0.27%) |
Sep 16, 2014 | 46.98 | 48.03 | 46.78 | 47.77 | 4,079,378 | +0.78(+1.65%) |
Sep 15, 2014 | 47.40 | 47.60 | 46.89 | 46.99 | 3,100,959 | -0.64(-1.34%) |
Sep 12, 2014 | 47.09 | 47.66 | 46.75 | 47.63 | 3,466,489 | +0.57(+1.20%) |
Sep 11, 2014 | 46.58 | 47.12 | 46.53 | 47.07 | 6,528,401 | +0.33(+0.70%) |
Sep 10, 2014 | 46.78 | 46.96 | 46.09 | 46.74 | 5,929,602 | +0.07(+0.16%) |
Sep 09, 2014 | 47.95 | 48.00 | 46.59 | 46.66 | 4,616,354 | -1.43(-2.97%) |
Sep 08, 2014 | 47.76 | 48.23 | 47.13 | 48.09 | 3,615,923 | +0.55(+1.15%) |
Sep 05, 2014 | 47.16 | 47.71 | 46.57 | 47.54 | 4,253,655 | +0.76(+1.62%) |
Sep 04, 2014 | 48.14 | 48.24 | 46.62 | 46.78 | 7,091,189 | -1.36(-2.83%) |
Sep 03, 2014 | 47.85 | 48.45 | 47.58 | 48.14 | 2,585,108 | +0.46(+0.96%) |
Sep 02, 2014 | 47.87 | 48.46 | 47.61 | 47.69 | 3,031,349 | -0.35(-0.72%) |
Aug 29, 2014 | 47.92 | 48.03 | 48.03 | 48.03 | 1,601,255 | +0.38(+0.81%) |
Aug 28, 2014 | 47.55 | 47.76 | 47.46 | 47.65 | 1,816,609 | -0.16(-0.34%) |
Aug 27, 2014 | 47.87 | 48.34 | 47.68 | 47.81 | 1,582,541 | +0.05(+0.11%) |
Aug 26, 2014 | 47.81 | 48.12 | 47.61 | 47.76 | 1,835,915 | -0.01(-0.02%) |
Aug 25, 2014 | 48.71 | 48.80 | 47.73 | 47.77 | 4,044,039 | -1.12(-2.28%) |
Aug 22, 2014 | 49.03 | 49.34 | 48.79 | 48.89 | 1,916,305 | -0.15(-0.30%) |
Aug 21, 2014 | 48.67 | 49.31 | 48.65 | 49.03 | 3,014,069 | +0.57(+1.17%) |
Aug 20, 2014 | 48.03 | 48.84 | 47.94 | 48.46 | 2,891,136 | +0.18(+0.38%) |
Aug 19, 2014 | 47.60 | 48.33 | 47.60 | 48.28 | 3,757,636 | +0.68(+1.43%) |
Aug 18, 2014 | 47.15 | 47.63 | 47.13 | 47.60 | 3,849,074 | +0.62(+1.32%) |
Aug 15, 2014 | 47.46 | 47.74 | 46.66 | 46.98 | 8,129,532 | -0.57(-1.20%) |
Aug 14, 2014 | 46.33 | 47.58 | 46.33 | 47.56 | 4,436,868 | +1.24(+2.69%) |
Aug 13, 2014 | 46.47 | 46.52 | 46.23 | 46.31 | 4,292,313 | +0.03(+0.06%) |
Aug 12, 2014 | 46.57 | 46.93 | 46.24 | 46.28 | 3,048,818 | -0.32(-0.68%) |
Aug 11, 2014 | 46.38 | 46.90 | 46.27 | 46.60 | 3,329,737 | +0.21(+0.45%) |
Aug 08, 2014 | 46.40 | 46.67 | 46.01 | 46.39 | 5,029,171 | -0.53(-1.12%) |
Aug 07, 2014 | 47.41 | 47.98 | 46.84 | 46.92 | 3,065,236 | -0.39(-0.83%) |
Aug 06, 2014 | 47.61 | 47.68 | 47.07 | 47.31 | 3,507,548 | -0.65(-1.35%) |
Aug 05, 2014 | 47.97 | 48.18 | 47.58 | 47.96 | 2,957,365 | -0.02(-0.04%) |
Aug 04, 2014 | 49.21 | 49.27 | 47.93 | 47.97 | 5,879,591 | -1.11(-2.26%) |
Aug 01, 2014 | 48.72 | 49.75 | 48.56 | 49.08 | 6,671,336 | +0.47(+0.97%) |
Jul 31, 2014 | 49.59 | 49.59 | 48.19 | 48.61 | 8,698,519 | -1.25(-2.51%) |
Jul 30, 2014 | 49.57 | 50.02 | 49.37 | 49.86 | 4,852,669 | +0.51(+1.03%) |
Jul 29, 2014 | 49.58 | 49.87 | 49.36 | 49.36 | 3,682,956 | -0.07(-0.15%) |
Jul 28, 2014 | 49.47 | 49.70 | 49.12 | 49.43 | 3,485,550 | -0.06(-0.13%) |
Jul 25, 2014 | 49.29 | 49.56 | 49.07 | 49.49 | 2,269,922 | +0.06(+0.13%) |
Jul 24, 2014 | 50.25 | 50.61 | 49.39 | 49.43 | 3,196,211 | -0.59(-1.18%) |
Jul 23, 2014 | 49.97 | 50.30 | 49.50 | 50.02 | 4,706,066 | +0.09(+0.18%) |
Jul 22, 2014 | 49.48 | 50.27 | 49.47 | 49.93 | 2,701,646 | +0.59(+1.20%) |
Jul 21, 2014 | 49.44 | 49.60 | 49.22 | 49.34 | 3,332,399 | -0.39(-0.79%) |
Jul 18, 2014 | 48.92 | 49.79 | 48.83 | 49.73 | 2,336,650 | +0.98(+2.01%) |
Jul 17, 2014 | 48.66 | 49.43 | 48.45 | 48.75 | 4,849,262 | -0.25(-0.52%) |
Jul 16, 2014 | 49.58 | 49.78 | 48.98 | 49.00 | 4,287,319 | -0.43(-0.86%) |
Jul 15, 2014 | 49.72 | 49.87 | 49.34 | 49.43 | 2,565,809 | -0.22(-0.44%) |
Jul 14, 2014 | 49.74 | 50.01 | 49.39 | 49.65 | 5,334,306 | +0.16(+0.33%) |
Jul 11, 2014 | 48.82 | 49.56 | 48.63 | 49.48 | 3,507,120 | +0.42(+0.85%) |
Jul 10, 2014 | 48.45 | 49.18 | 48.35 | 49.07 | 4,076,383 | +0.12(+0.24%) |
Jul 09, 2014 | 48.69 | 49.12 | 48.57 | 48.95 | 2,127,948 | +0.55(+1.15%) |
Jul 08, 2014 | 48.79 | 48.88 | 48.22 | 48.39 | 3,350,983 | -0.85(-1.73%) |
Jul 07, 2014 | 49.37 | 49.49 | 48.85 | 49.25 | 4,240,181 | -0.63(-1.26%) |
Jul 03, 2014 | 49.47 | 49.87 | 49.87 | 49.87 | 4,166,556 | +0.43(+0.86%) |
Jul 02, 2014 | 48.85 | 49.72 | 48.73 | 49.45 | 5,369,156 | +0.78(+1.61%) |
Jul 01, 2014 | 47.82 | 49.04 | 47.77 | 48.67 | 6,190,821 | +1.04(+2.17%) |
Jun 30, 2014 | 47.93 | 48.07 | 47.52 | 47.63 | 2,292,840 | -0.37(-0.78%) |
Jun 27, 2014 | 47.51 | 48.18 | 47.49 | 48.00 | 2,111,109 | +0.35(+0.72%) |
Jun 26, 2014 | 47.92 | 47.97 | 47.38 | 47.66 | 4,384,233 | -0.27(-0.57%) |
Jun 25, 2014 | 47.34 | 47.98 | 47.20 | 47.93 | 5,199,032 | +0.62(+1.31%) |
Jun 24, 2014 | 47.76 | 47.79 | 47.21 | 47.31 | 5,991,447 | -0.47(-0.99%) |
Jun 23, 2014 | 47.95 | 48.15 | 47.58 | 47.78 | 4,769,835 | -0.35(-0.72%) |
Jun 20, 2014 | 48.42 | 48.60 | 47.77 | 48.13 | 4,778,996 | -0.19(-0.39%) |
Jun 19, 2014 | 48.29 | 48.57 | 47.98 | 48.32 | 6,670,104 | +0.15(+0.30%) |
Jun 18, 2014 | 47.28 | 48.27 | 46.83 | 48.17 | 13,361,598 | +1.43(+3.05%) |
Jun 17, 2014 | 47.00 | 47.04 | 46.33 | 46.75 | 7,777,423 | -0.23(-0.48%) |
Jun 16, 2014 | 47.10 | 47.23 | 46.79 | 46.98 | 3,276,171 | -0.25(-0.54%) |
Jun 13, 2014 | 46.83 | 47.33 | 46.79 | 47.23 | 2,757,228 | +0.15(+0.31%) |
Jun 12, 2014 | 47.08 | 47.35 | 46.92 | 47.08 | 3,389,404 | -0.15(-0.31%) |
Jun 11, 2014 | 46.98 | 47.58 | 46.98 | 47.23 | 4,877,171 | -0.02(-0.04%) |
Jun 10, 2014 | 46.38 | 47.39 | 46.32 | 47.25 | 4,713,269 | +0.84(+1.80%) |
Jun 06, 2014 | 46.34 | 46.69 | 45.89 | 46.41 | 2,296,521 | +0.12(+0.26%) |
Jun 05, 2014 | 46.39 | 46.52 | 45.85 | 46.29 | 2,604,841 | +0.12(+0.26%) |
Jun 04, 2014 | 46.79 | 46.89 | 45.84 | 46.18 | 4,126,025 | -0.64(-1.36%) |
Jun 03, 2014 | 47.14 | 47.25 | 46.70 | 46.81 | 2,750,792 | -0.39(-0.83%) |