Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.19 | 49.19 | 47.91 | 48.51 | 4,764,736 | -0.53(-1.07%) |
Apr 29, 2015 | 47.77 | 49.07 | 47.45 | 49.04 | 6,558,644 | +1.05(+2.18%) |
Apr 28, 2015 | 47.52 | 48.02 | 47.24 | 47.99 | 4,039,833 | +0.65(+1.38%) |
Apr 27, 2015 | 47.57 | 47.85 | 47.32 | 47.34 | 4,334,950 | +0.04(+0.09%) |
Apr 24, 2015 | 46.80 | 47.43 | 46.44 | 47.30 | 5,371,741 | +0.14(+0.30%) |
Apr 23, 2015 | 47.08 | 47.79 | 46.98 | 47.15 | 3,886,889 | +0.33(+0.71%) |
Apr 22, 2015 | 46.53 | 47.06 | 46.12 | 46.82 | 4,637,733 | +0.39(+0.84%) |
Apr 21, 2015 | 47.56 | 47.60 | 46.07 | 46.43 | 3,655,868 | -0.99(-2.08%) |
Apr 20, 2015 | 46.88 | 47.94 | 46.87 | 47.42 | 3,149,626 | +0.53(+1.14%) |
Apr 17, 2015 | 47.02 | 47.22 | 46.56 | 46.88 | 3,310,377 | -0.48(-1.01%) |
Apr 16, 2015 | 47.29 | 47.88 | 46.74 | 47.36 | 4,869,796 | -0.26(-0.54%) |
Apr 15, 2015 | 47.41 | 47.91 | 47.11 | 47.62 | 6,444,193 | +0.56(+1.19%) |
Apr 14, 2015 | 46.27 | 47.37 | 46.26 | 47.05 | 4,454,565 | +1.12(+2.45%) |
Apr 13, 2015 | 46.58 | 46.58 | 45.87 | 45.93 | 2,888,985 | -0.20(-0.43%) |
Apr 10, 2015 | 46.21 | 46.21 | 45.55 | 46.13 | 3,291,687 | -0.06(-0.12%) |
Apr 09, 2015 | 45.28 | 46.40 | 45.14 | 46.19 | 5,420,096 | +1.35(+3.01%) |
Apr 08, 2015 | 45.29 | 45.51 | 44.78 | 44.83 | 3,967,024 | -0.21(-0.46%) |
Apr 07, 2015 | 45.15 | 45.72 | 44.98 | 45.04 | 4,765,326 | -0.06(-0.13%) |
Apr 06, 2015 | 44.78 | 45.55 | 44.70 | 45.10 | 5,516,018 | +0.61(+1.38%) |
Apr 02, 2015 | 43.65 | 44.49 | 44.49 | 44.49 | 6,665,379 | +0.69(+1.58%) |
Apr 01, 2015 | 43.16 | 44.28 | 43.09 | 43.80 | 5,036,588 | +0.90(+2.11%) |
Mar 31, 2015 | 42.56 | 43.43 | 42.35 | 42.89 | 4,408,655 | -0.28(-0.66%) |
Mar 30, 2015 | 42.62 | 43.25 | 42.33 | 43.18 | 4,567,353 | +1.11(+2.64%) |
Mar 27, 2015 | 42.59 | 42.59 | 41.92 | 42.07 | 3,202,185 | -0.65(-1.52%) |
Mar 26, 2015 | 43.34 | 43.51 | 42.41 | 42.72 | 5,358,716 | +0.30(+0.70%) |
Mar 25, 2015 | 41.57 | 42.92 | 41.49 | 42.42 | 8,692,335 | +1.28(+3.11%) |
Mar 24, 2015 | 41.31 | 41.66 | 41.07 | 41.14 | 4,033,851 | -0.09(-0.22%) |
Mar 23, 2015 | 41.79 | 42.12 | 41.21 | 41.23 | 3,985,992 | -0.49(-1.18%) |
Mar 20, 2015 | 41.85 | 42.40 | 41.67 | 41.72 | 6,097,567 | +0.28(+0.69%) |
Mar 19, 2015 | 42.03 | 42.28 | 41.38 | 41.44 | 3,146,944 | -1.41(-3.29%) |
Mar 18, 2015 | 40.68 | 43.09 | 40.54 | 42.84 | 4,968,811 | +1.56(+3.77%) |
Mar 17, 2015 | 41.41 | 41.73 | 40.92 | 41.29 | 3,541,176 | -0.50(-1.19%) |
Mar 16, 2015 | 40.62 | 41.82 | 40.39 | 41.78 | 5,017,269 | +0.75(+1.82%) |
Mar 13, 2015 | 40.22 | 41.07 | 40.08 | 41.04 | 5,191,042 | +0.38(+0.93%) |
Mar 12, 2015 | 41.22 | 41.32 | 40.60 | 40.66 | 4,679,699 | -0.48(-1.16%) |
Mar 11, 2015 | 41.53 | 41.59 | 40.87 | 41.14 | 10,541,191 | +0.78(+1.92%) |
Mar 10, 2015 | 40.69 | 41.15 | 40.34 | 40.36 | 3,966,891 | -0.74(-1.81%) |
Mar 09, 2015 | 41.80 | 42.12 | 41.09 | 41.10 | 3,939,507 | -0.81(-1.93%) |
Mar 06, 2015 | 42.40 | 42.63 | 41.87 | 41.91 | 6,456,688 | -1.17(-2.71%) |
Mar 05, 2015 | 43.65 | 43.65 | 43.07 | 43.08 | 3,529,422 | -0.73(-1.66%) |
Mar 04, 2015 | 43.51 | 43.90 | 42.87 | 43.81 | 5,287,929 | +0.43(+1.00%) |
Mar 03, 2015 | 43.03 | 43.88 | 42.95 | 43.38 | 5,105,008 | +0.28(+0.64%) |
Mar 02, 2015 | 43.62 | 43.59 | 42.65 | 43.10 | 6,395,132 | -0.52(-1.19%) |
Feb 27, 2015 | 44.43 | 44.57 | 43.56 | 43.62 | 4,628,927 | -0.68(-1.53%) |
Feb 26, 2015 | 45.84 | 45.99 | 44.09 | 44.30 | 5,027,184 | -2.05(-4.43%) |
Feb 25, 2015 | 45.84 | 46.41 | 45.31 | 46.35 | 4,738,345 | +0.43(+0.94%) |
Feb 24, 2015 | 45.73 | 45.96 | 45.25 | 45.92 | 4,225,501 | +0.63(+1.39%) |
Feb 23, 2015 | 44.73 | 45.60 | 44.39 | 45.29 | 3,196,022 | +0.09(+0.20%) |
Feb 20, 2015 | 45.45 | 45.83 | 44.85 | 45.20 | 3,912,694 | -0.42(-0.92%) |
Feb 19, 2015 | 44.17 | 45.89 | 44.04 | 45.62 | 5,987,648 | +0.33(+0.72%) |
Feb 18, 2015 | 45.94 | 46.64 | 45.00 | 45.29 | 9,657,710 | -1.91(-4.05%) |
Feb 17, 2015 | 46.83 | 47.51 | 46.61 | 47.20 | 6,468,904 | +0.13(+0.27%) |
Feb 13, 2015 | 47.22 | 47.08 | 47.08 | 47.08 | 6,879,809 | +0.49(+1.05%) |
Feb 12, 2015 | 46.45 | 46.94 | 46.10 | 46.59 | 6,966,030 | +0.84(+1.83%) |
Feb 11, 2015 | 44.62 | 45.78 | 44.23 | 45.75 | 5,483,823 | +0.30(+0.65%) |
Feb 10, 2015 | 45.82 | 45.84 | 44.40 | 45.45 | 6,010,645 | -0.39(-0.85%) |
Feb 09, 2015 | 46.49 | 46.64 | 45.77 | 45.84 | 5,564,973 | -0.38(-0.83%) |
Feb 06, 2015 | 46.54 | 46.68 | 45.94 | 46.23 | 6,855,540 | +0.19(+0.42%) |
Feb 05, 2015 | 45.71 | 46.32 | 45.38 | 46.03 | 7,412,090 | +0.71(+1.56%) |
Feb 04, 2015 | 44.43 | 45.52 | 44.16 | 45.33 | 7,422,896 | -0.05(-0.11%) |
Feb 03, 2015 | 45.18 | 45.99 | 44.85 | 45.38 | 9,103,651 | +0.87(+1.96%) |
Feb 02, 2015 | 43.44 | 44.51 | 43.09 | 44.50 | 6,465,711 | +1.82(+4.26%) |
Jan 30, 2015 | 41.16 | 43.15 | 40.85 | 42.68 | 5,355,080 | +1.10(+2.64%) |
Jan 29, 2015 | 41.74 | 41.93 | 40.30 | 41.59 | 4,359,139 | +0.21(+0.50%) |
Jan 28, 2015 | 43.56 | 43.58 | 41.31 | 41.38 | 6,710,726 | -2.60(-5.91%) |
Jan 27, 2015 | 43.36 | 44.31 | 42.94 | 43.98 | 3,865,352 | +0.27(+0.62%) |
Jan 26, 2015 | 42.78 | 44.02 | 42.51 | 43.71 | 4,711,633 | +1.10(+2.59%) |
Jan 23, 2015 | 43.17 | 43.64 | 42.59 | 42.61 | 5,645,565 | -0.77(-1.78%) |
Jan 22, 2015 | 43.90 | 44.04 | 42.44 | 43.38 | 5,490,016 | -0.25(-0.57%) |
Jan 21, 2015 | 42.78 | 43.68 | 42.46 | 43.63 | 5,650,142 | +1.39(+3.29%) |
Jan 20, 2015 | 42.21 | 42.49 | 41.36 | 42.24 | 6,734,529 | -0.75(-1.75%) |
Jan 16, 2015 | 41.34 | 43.07 | 41.28 | 42.99 | 7,415,747 | +2.01(+4.91%) |
Jan 15, 2015 | 41.43 | 42.61 | 40.92 | 40.98 | 5,294,824 | -0.45(-1.09%) |
Jan 14, 2015 | 41.27 | 42.05 | 40.59 | 41.43 | 8,435,277 | -0.28(-0.66%) |
Jan 13, 2015 | 41.98 | 42.34 | 41.41 | 41.71 | 6,935,391 | -0.17(-0.41%) |
Jan 12, 2015 | 41.93 | 42.20 | 41.02 | 41.88 | 6,118,300 | -0.91(-2.12%) |
Jan 09, 2015 | 42.49 | 43.00 | 41.83 | 42.78 | 5,021,481 | +0.42(+0.99%) |
Jan 08, 2015 | 41.61 | 42.81 | 41.08 | 42.37 | 6,426,931 | +1.45(+3.55%) |
Jan 07, 2015 | 41.14 | 41.74 | 40.64 | 40.91 | 5,942,702 | +0.19(+0.47%) |
Jan 06, 2015 | 41.50 | 41.92 | 40.21 | 40.72 | 6,616,330 | -0.85(-2.04%) |
Jan 05, 2015 | 42.27 | 42.27 | 40.94 | 41.57 | 5,460,638 | -1.60(-3.71%) |
Jan 02, 2015 | 42.94 | 43.65 | 42.21 | 43.17 | 4,263,917 | -0.18(-0.41%) |
Dec 31, 2014 | 42.76 | 43.35 | 43.35 | 43.35 | 5,242,176 | +0.11(+0.25%) |
Dec 30, 2014 | 42.97 | 43.52 | 42.54 | 43.24 | 4,596,037 | -0.06(-0.15%) |
Dec 29, 2014 | 43.26 | 43.75 | 42.92 | 43.31 | 3,534,881 | +0.23(+0.53%) |
Dec 26, 2014 | 43.09 | 43.51 | 42.68 | 43.08 | 3,205,803 | +0.44(+1.03%) |
Dec 24, 2014 | 43.20 | 42.64 | 42.64 | 42.64 | 3,086,482 | -0.89(-2.05%) |
Dec 23, 2014 | 43.17 | 43.80 | 42.65 | 43.53 | 4,956,962 | +0.91(+2.13%) |
Dec 22, 2014 | 42.87 | 42.95 | 41.86 | 42.63 | 6,621,978 | -0.79(-1.83%) |
Dec 19, 2014 | 42.94 | 43.53 | 42.29 | 43.42 | 11,234,651 | +0.72(+1.69%) |
Dec 18, 2014 | 42.73 | 43.00 | 40.95 | 42.70 | 8,526,947 | +1.29(+3.11%) |
Dec 17, 2014 | 38.75 | 42.00 | 38.58 | 41.41 | 10,397,535 | +3.09(+8.08%) |
Dec 16, 2014 | 36.73 | 39.38 | 36.66 | 38.31 | 10,301,497 | +1.02(+2.73%) |
Dec 15, 2014 | 37.90 | 38.51 | 37.09 | 37.29 | 7,068,627 | -0.25(-0.66%) |
Dec 12, 2014 | 37.41 | 38.70 | 37.04 | 37.54 | 7,924,706 | -0.59(-1.54%) |
Dec 11, 2014 | 38.51 | 39.33 | 37.99 | 38.13 | 6,927,069 | -0.45(-1.16%) |
Dec 10, 2014 | 39.48 | 39.48 | 38.24 | 38.58 | 9,735,590 | -1.76(-4.37%) |
Dec 09, 2014 | 40.30 | 41.18 | 39.51 | 40.34 | 8,516,544 | +0.42(+1.06%) |
Dec 08, 2014 | 41.72 | 41.72 | 39.81 | 39.92 | 8,930,273 | -2.33(-5.51%) |
Dec 05, 2014 | 41.79 | 42.70 | 41.19 | 42.24 | 6,344,182 | +0.27(+0.64%) |
Dec 04, 2014 | 42.55 | 42.55 | 41.80 | 41.98 | 5,664,775 | -0.99(-2.30%) |
Dec 03, 2014 | 42.53 | 43.89 | 42.52 | 42.96 | 5,388,865 | +0.73(+1.72%) |
Dec 02, 2014 | 41.57 | 43.16 | 41.19 | 42.24 | 6,133,304 | -0.04(-0.08%) |
Dec 01, 2014 | 41.39 | 42.42 | 40.61 | 42.27 | 10,740,853 | +0.68(+1.64%) |
Nov 28, 2014 | 42.29 | 42.45 | 41.34 | 41.59 | 7,719,132 | -3.56(-7.89%) |
Nov 26, 2014 | 45.38 | 45.15 | 45.15 | 45.15 | 3,827,887 | -0.54(-1.17%) |
Nov 25, 2014 | 47.15 | 47.17 | 45.45 | 45.69 | 5,864,923 | -1.06(-2.28%) |
Nov 24, 2014 | 47.28 | 47.39 | 46.25 | 46.75 | 4,813,478 | -0.64(-1.35%) |
Nov 21, 2014 | 48.01 | 48.29 | 47.00 | 47.39 | 6,158,125 | +0.31(+0.66%) |
Nov 20, 2014 | 45.78 | 47.15 | 45.59 | 47.08 | 5,304,704 | +1.36(+2.98%) |
Nov 19, 2014 | 45.71 | 46.02 | 44.97 | 45.72 | 3,940,225 | +0.24(+0.53%) |
Nov 18, 2014 | 44.85 | 45.76 | 44.63 | 45.48 | 5,173,505 | +0.45(+1.00%) |
Nov 17, 2014 | 44.99 | 45.42 | 44.45 | 45.03 | 4,031,573 | -0.23(-0.51%) |
Nov 14, 2014 | 44.66 | 45.33 | 44.42 | 45.26 | 3,833,302 | +0.63(+1.42%) |
Nov 13, 2014 | 44.74 | 45.14 | 43.91 | 44.63 | 5,774,348 | -0.56(-1.23%) |
Nov 12, 2014 | 45.26 | 45.83 | 44.90 | 45.19 | 5,294,078 | -0.35(-0.76%) |
Nov 11, 2014 | 45.25 | 45.74 | 44.54 | 45.53 | 3,854,334 | +0.25(+0.55%) |
Nov 10, 2014 | 46.52 | 46.84 | 44.87 | 45.28 | 8,722,326 | -0.58(-1.26%) |
Nov 07, 2014 | 44.61 | 45.88 | 44.53 | 45.86 | 9,612,734 | +1.74(+3.95%) |
Nov 06, 2014 | 43.25 | 44.13 | 43.01 | 44.12 | 7,263,958 | +0.66(+1.53%) |
Nov 05, 2014 | 42.17 | 43.77 | 42.10 | 43.46 | 12,638,793 | +3.95(+10.00%) |
Nov 04, 2014 | 40.22 | 40.59 | 39.10 | 39.51 | 8,610,256 | -1.78(-4.30%) |
Nov 03, 2014 | 42.46 | 43.09 | 41.17 | 41.29 | 6,643,906 | -1.03(-2.43%) |
Oct 31, 2014 | 41.09 | 42.34 | 40.50 | 42.31 | 5,688,953 | +1.20(+2.92%) |
Oct 30, 2014 | 41.74 | 42.01 | 40.93 | 41.12 | 5,051,271 | -1.01(-2.39%) |
Oct 29, 2014 | 43.44 | 43.44 | 41.67 | 42.12 | 4,606,545 | +0.11(+0.25%) |
Oct 28, 2014 | 40.72 | 42.06 | 40.37 | 42.02 | 4,580,544 | +1.59(+3.92%) |
Oct 27, 2014 | 41.22 | 42.25 | 42.25 | 40.43 | 6,786,069 | -1.82(-4.31%) |
Oct 24, 2014 | 42.12 | 42.53 | 41.61 | 42.25 | 4,532,524 | -0.07(-0.17%) |
Oct 23, 2014 | 42.15 | 42.78 | 41.78 | 42.32 | 5,621,831 | +0.97(+2.34%) |
Oct 22, 2014 | 42.52 | 43.13 | 41.33 | 41.36 | 9,522,118 | -1.00(-2.36%) |
Oct 21, 2014 | 41.53 | 42.40 | 41.42 | 42.36 | 7,164,278 | +1.47(+3.59%) |
Oct 20, 2014 | 41.14 | 41.72 | 40.56 | 40.89 | 5,417,289 | -0.13(-0.33%) |
Oct 17, 2014 | 40.86 | 41.38 | 40.64 | 41.02 | 11,541,373 | +1.15(+2.88%) |
Oct 16, 2014 | 38.38 | 40.34 | 38.03 | 39.87 | 11,342,711 | +0.99(+2.54%) |
Oct 15, 2014 | 38.15 | 39.17 | 37.62 | 38.89 | 11,816,118 | -0.08(-0.20%) |
Oct 14, 2014 | 40.15 | 40.55 | 38.73 | 38.96 | 10,802,200 | -0.92(-2.32%) |
Oct 13, 2014 | 41.90 | 42.24 | 39.79 | 39.89 | 8,187,747 | -2.02(-4.81%) |
Oct 10, 2014 | 43.03 | 43.25 | 41.72 | 41.91 | 9,155,755 | -1.33(-3.07%) |
Oct 09, 2014 | 44.63 | 44.69 | 43.19 | 43.23 | 7,348,519 | -1.87(-4.14%) |
Oct 08, 2014 | 44.59 | 45.19 | 43.76 | 45.10 | 6,482,557 | +0.24(+0.53%) |
Oct 07, 2014 | 45.50 | 45.87 | 44.83 | 44.86 | 4,602,547 | -0.85(-1.87%) |
Oct 06, 2014 | 46.40 | 46.52 | 45.52 | 45.71 | 5,500,022 | -0.44(-0.95%) |
Oct 03, 2014 | 47.10 | 47.15 | 46.02 | 46.15 | 5,132,956 | -0.79(-1.68%) |
Oct 02, 2014 | 46.95 | 47.29 | 45.93 | 46.94 | 4,715,362 | -0.36(-0.76%) |
Oct 01, 2014 | 47.74 | 48.52 | 47.04 | 47.30 | 4,310,000 | -0.78(-1.63%) |
Sep 30, 2014 | 48.94 | 49.04 | 47.66 | 48.08 | 5,847,717 | -0.99(-2.01%) |
Sep 29, 2014 | 48.40 | 49.17 | 48.22 | 49.07 | 3,572,963 | +0.21(+0.43%) |
Sep 26, 2014 | 48.44 | 49.12 | 48.13 | 48.86 | 3,413,826 | +0.41(+0.84%) |
Sep 25, 2014 | 49.20 | 49.55 | 48.41 | 48.45 | 3,623,963 | -0.97(-1.97%) |
Sep 24, 2014 | 49.39 | 49.90 | 48.80 | 49.42 | 5,372,189 | +0.12(+0.24%) |
Sep 23, 2014 | 49.14 | 49.78 | 49.09 | 49.30 | 3,472,613 | -0.05(-0.10%) |
Sep 22, 2014 | 49.84 | 49.92 | 48.85 | 49.35 | 5,630,424 | -0.70(-1.39%) |
Sep 19, 2014 | 50.76 | 50.92 | 49.95 | 50.05 | 5,821,300 | -0.42(-0.82%) |
Sep 18, 2014 | 50.79 | 50.92 | 50.04 | 50.47 | 7,001,091 | -0.01(-0.01%) |
Sep 17, 2014 | 50.89 | 50.94 | 50.27 | 50.47 | 3,261,970 | -0.20(-0.39%) |
Sep 16, 2014 | 49.62 | 51.00 | 49.42 | 50.67 | 6,021,534 | +1.11(+2.25%) |
Sep 15, 2014 | 49.31 | 49.78 | 48.90 | 49.56 | 3,029,898 | +0.23(+0.46%) |
Sep 12, 2014 | 49.61 | 49.88 | 49.15 | 49.33 | 5,119,691 | -0.48(-0.96%) |
Sep 11, 2014 | 49.42 | 50.06 | 49.16 | 49.81 | 3,168,767 | -0.03(-0.06%) |
Sep 10, 2014 | 49.92 | 49.92 | 48.89 | 49.84 | 4,932,481 | +0.11(+0.23%) |
Sep 09, 2014 | 49.85 | 50.20 | 49.32 | 49.73 | 4,460,466 | -0.33(-0.66%) |
Sep 08, 2014 | 50.75 | 50.75 | 49.54 | 50.06 | 4,560,175 | -1.07(-2.09%) |
Sep 05, 2014 | 50.75 | 51.16 | 50.53 | 51.13 | 3,570,512 | +0.30(+0.59%) |
Sep 04, 2014 | 51.85 | 52.04 | 50.56 | 50.82 | 4,563,540 | -1.31(-2.52%) |
Sep 03, 2014 | 52.50 | 52.71 | 52.07 | 52.14 | 2,251,819 | +0.07(+0.14%) |
Sep 02, 2014 | 52.92 | 52.95 | 51.69 | 52.07 | 2,771,361 | -0.94(-1.78%) |
Aug 29, 2014 | 52.53 | 53.01 | 53.01 | 53.01 | 2,310,865 | +0.56(+1.06%) |
Aug 28, 2014 | 52.03 | 52.61 | 51.96 | 52.45 | 1,869,587 | +0.25(+0.47%) |
Aug 27, 2014 | 52.56 | 52.57 | 52.19 | 52.21 | 2,385,410 | -0.20(-0.38%) |
Aug 26, 2014 | 52.70 | 53.14 | 52.36 | 52.40 | 2,756,400 | -0.10(-0.19%) |
Aug 25, 2014 | 52.43 | 52.64 | 52.29 | 52.50 | 2,675,919 | +0.39(+0.74%) |
Aug 22, 2014 | 52.45 | 52.51 | 52.02 | 52.12 | 2,115,688 | -0.53(-1.00%) |
Aug 21, 2014 | 51.94 | 52.71 | 51.94 | 52.64 | 2,544,452 | +0.74(+1.42%) |
Aug 20, 2014 | 52.26 | 52.26 | 51.62 | 51.91 | 3,752,454 | -0.30(-0.58%) |
Aug 19, 2014 | 51.85 | 52.52 | 51.74 | 52.21 | 2,466,652 | +0.52(+1.01%) |
Aug 18, 2014 | 51.66 | 51.80 | 51.28 | 51.69 | 2,679,966 | +0.14(+0.27%) |
Aug 15, 2014 | 51.23 | 51.74 | 51.10 | 51.55 | 3,974,070 | +0.48(+0.94%) |
Aug 14, 2014 | 51.26 | 51.49 | 50.91 | 51.07 | 3,904,268 | +0.02(+0.04%) |
Aug 13, 2014 | 51.50 | 51.77 | 50.92 | 51.05 | 4,238,300 | -0.27(-0.52%) |
Aug 12, 2014 | 52.01 | 52.04 | 50.96 | 51.32 | 4,608,693 | -0.84(-1.60%) |
Aug 11, 2014 | 52.64 | 52.79 | 52.10 | 52.15 | 2,311,520 | -0.13(-0.24%) |
Aug 08, 2014 | 51.67 | 52.16 | 51.38 | 52.28 | 3,063,978 | +0.64(+1.24%) |
Aug 07, 2014 | 52.41 | 52.48 | 51.32 | 51.64 | 3,565,095 | -0.64(-1.22%) |
Aug 06, 2014 | 52.03 | 53.18 | 50.24 | 52.28 | 6,838,213 | -0.15(-0.28%) |
Aug 05, 2014 | 53.58 | 53.90 | 52.09 | 52.43 | 5,537,300 | -1.56(-2.89%) |
Aug 04, 2014 | 52.93 | 54.13 | 52.60 | 53.99 | 4,570,062 | +1.21(+2.29%) |
Aug 01, 2014 | 52.79 | 53.29 | 52.17 | 52.78 | 4,145,740 | -0.29(-0.54%) |
Jul 31, 2014 | 54.12 | 54.15 | 53.02 | 53.07 | 3,982,481 | -1.27(-2.34%) |
Jul 30, 2014 | 54.85 | 55.15 | 54.23 | 54.34 | 3,352,414 | -0.06(-0.12%) |
Jul 29, 2014 | 54.65 | 54.98 | 54.32 | 54.40 | 3,101,905 | -0.30(-0.54%) |
Jul 28, 2014 | 54.96 | 55.30 | 54.41 | 54.70 | 2,260,422 | -0.37(-0.66%) |
Jul 25, 2014 | 55.20 | 55.28 | 54.77 | 55.06 | 1,699,490 | -0.48(-0.87%) |
Jul 24, 2014 | 55.17 | 55.74 | 55.04 | 55.55 | 4,156,909 | +0.37(+0.68%) |
Jul 23, 2014 | 54.83 | 55.20 | 54.53 | 55.17 | 2,887,798 | +0.25(+0.45%) |
Jul 22, 2014 | 54.58 | 55.13 | 54.35 | 54.93 | 4,602,107 | +0.72(+1.34%) |
Jul 21, 2014 | 54.06 | 54.27 | 53.64 | 54.20 | 2,716,163 | +0.08(+0.14%) |
Jul 18, 2014 | 53.78 | 54.36 | 53.51 | 54.13 | 3,625,947 | +0.89(+1.68%) |
Jul 17, 2014 | 54.78 | 55.27 | 53.14 | 53.23 | 5,513,866 | -1.51(-2.76%) |
Jul 16, 2014 | 54.12 | 54.79 | 53.97 | 54.75 | 3,329,480 | +0.98(+1.82%) |
Jul 15, 2014 | 54.63 | 54.75 | 53.42 | 53.77 | 4,834,622 | -0.92(-1.68%) |
Jul 14, 2014 | 54.37 | 54.86 | 54.24 | 54.69 | 2,998,666 | +0.48(+0.88%) |
Jul 11, 2014 | 54.84 | 54.92 | 54.19 | 54.21 | 4,154,827 | -0.68(-1.24%) |
Jul 10, 2014 | 54.94 | 55.34 | 54.35 | 54.89 | 4,288,542 | -0.91(-1.64%) |
Jul 09, 2014 | 55.12 | 55.81 | 54.96 | 55.81 | 3,148,587 | +0.89(+1.61%) |
Jul 08, 2014 | 55.12 | 55.62 | 54.77 | 54.92 | 5,180,209 | -0.10(-0.18%) |
Jul 07, 2014 | 56.13 | 56.13 | 54.89 | 55.02 | 4,677,303 | -0.65(-1.17%) |
Jul 03, 2014 | 55.48 | 55.67 | 55.67 | 55.67 | 2,011,372 | +0.44(+0.80%) |
Jul 02, 2014 | 55.57 | 55.98 | 55.01 | 55.23 | 4,709,826 | -0.35(-0.63%) |
Jul 01, 2014 | 56.12 | 56.24 | 55.55 | 55.58 | 3,068,410 | -0.22(-0.40%) |
Jun 30, 2014 | 55.67 | 56.67 | 55.54 | 55.81 | 3,794,928 | -0.07(-0.13%) |
Jun 27, 2014 | 55.15 | 55.93 | 55.04 | 55.88 | 2,806,693 | +0.63(+1.15%) |
Jun 26, 2014 | 55.69 | 55.85 | 54.94 | 55.24 | 2,764,727 | -0.60(-1.08%) |
Jun 25, 2014 | 54.51 | 55.88 | 54.51 | 55.85 | 3,735,543 | +1.33(+2.44%) |
Jun 24, 2014 | 55.47 | 55.87 | 54.37 | 54.52 | 5,190,383 | -0.91(-1.65%) |
Jun 23, 2014 | 55.69 | 55.69 | 55.25 | 55.43 | 3,582,428 | -0.06(-0.10%) |
Jun 20, 2014 | 55.39 | 55.70 | 55.32 | 55.49 | 4,458,440 | +0.32(+0.59%) |
Jun 19, 2014 | 54.93 | 55.17 | 54.54 | 55.17 | 2,924,188 | +0.26(+0.47%) |
Jun 18, 2014 | 54.72 | 55.37 | 54.38 | 54.91 | 3,981,300 | +0.00(+0.00%) |
Jun 17, 2014 | 54.66 | 55.05 | 54.46 | 54.91 | 2,906,479 | -0.08(-0.14%) |
Jun 16, 2014 | 54.95 | 55.05 | 54.58 | 54.98 | 5,745,740 | +0.13(+0.24%) |
Jun 13, 2014 | 54.27 | 54.89 | 53.94 | 54.85 | 4,716,270 | +0.73(+1.35%) |
Jun 12, 2014 | 54.03 | 54.82 | 53.97 | 54.12 | 5,379,999 | +0.41(+0.76%) |
Jun 11, 2014 | 52.45 | 54.25 | 52.27 | 53.71 | 8,233,306 | +1.21(+2.30%) |
Jun 10, 2014 | 52.42 | 53.21 | 52.38 | 52.50 | 4,737,203 | +0.19(+0.36%) |
Jun 06, 2014 | 52.49 | 52.55 | 52.22 | 52.31 | 2,984,726 | -0.08(-0.16%) |
Jun 05, 2014 | 52.41 | 52.61 | 52.19 | 52.40 | 2,892,964 | -0.06(-0.11%) |
Jun 04, 2014 | 52.48 | 52.57 | 52.22 | 52.45 | 3,053,549 | +0.12(+0.23%) |
Jun 03, 2014 | 52.04 | 52.55 | 51.95 | 52.34 | 4,735,825 | +0.71(+1.37%) |
Jun 02, 2014 | 51.74 | 52.08 | 51.54 | 51.63 | 3,034,063 | -0.15(-0.28%) |
May 30, 2014 | 51.73 | 51.84 | 51.27 | 51.77 | 3,024,853 | +0.01(+0.01%) |
May 29, 2014 | 51.60 | 51.83 | 51.24 | 51.77 | 3,185,856 | +0.32(+0.61%) |
May 28, 2014 | 51.26 | 51.53 | 50.93 | 51.45 | 4,813,650 | +0.22(+0.42%) |
May 27, 2014 | 51.00 | 51.26 | 50.72 | 51.24 | 3,851,623 | +0.34(+0.66%) |
May 23, 2014 | 51.01 | 50.90 | 50.90 | 50.90 | 3,079,207 | -0.36(-0.70%) |
May 22, 2014 | 51.58 | 51.63 | 51.06 | 51.26 | 1,973,020 | -0.27(-0.52%) |
May 21, 2014 | 51.02 | 51.59 | 50.89 | 51.52 | 4,828,481 | +0.69(+1.36%) |
May 20, 2014 | 50.30 | 51.11 | 50.23 | 50.83 | 7,754,808 | +0.89(+1.78%) |
May 19, 2014 | 49.52 | 50.19 | 49.36 | 49.94 | 3,500,675 | +0.43(+0.86%) |
May 16, 2014 | 49.59 | 49.81 | 49.11 | 49.51 | 3,565,302 | -0.05(-0.10%) |
May 15, 2014 | 50.22 | 50.24 | 49.05 | 49.56 | 6,024,487 | -0.71(-1.41%) |
May 14, 2014 | 50.76 | 50.86 | 50.23 | 50.27 | 3,846,439 | -0.48(-0.94%) |
May 13, 2014 | 49.96 | 51.03 | 49.83 | 50.74 | 6,738,303 | +0.97(+1.96%) |
May 12, 2014 | 49.77 | 49.89 | 49.49 | 49.77 | 2,891,881 | +0.22(+0.44%) |
May 09, 2014 | 49.79 | 49.81 | 49.06 | 49.55 | 4,358,704 | -0.18(-0.37%) |
May 08, 2014 | 51.09 | 51.30 | 49.60 | 49.74 | 8,402,067 | -1.45(-2.83%) |
May 07, 2014 | 49.67 | 51.70 | 48.48 | 51.19 | 12,647,206 | +2.01(+4.09%) |
May 06, 2014 | 49.28 | 49.63 | 49.01 | 49.18 | 3,866,298 | -0.11(-0.23%) |
May 05, 2014 | 48.93 | 49.52 | 48.76 | 49.29 | 2,931,879 | +0.05(+0.10%) |
May 02, 2014 | 49.19 | 49.52 | 48.92 | 49.24 | 5,787,686 | +0.27(+0.56%) |