Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.48 | 54.95 | 53.74 | 53.78 | 834,898 | -0.81(-1.48%) |
Mar 30, 2015 | 54.40 | 55.02 | 53.98 | 54.59 | 844,457 | +0.55(+1.03%) |
Mar 27, 2015 | 54.19 | 54.63 | 52.14 | 54.04 | 1,696,201 | -0.54(-0.99%) |
Mar 26, 2015 | 54.40 | 54.92 | 53.15 | 54.58 | 775,792 | -0.11(-0.20%) |
Mar 25, 2015 | 55.42 | 56.13 | 54.65 | 54.69 | 681,619 | -0.79(-1.42%) |
Mar 24, 2015 | 56.44 | 56.61 | 55.36 | 55.48 | 669,275 | -0.85(-1.51%) |
Mar 23, 2015 | 57.09 | 57.16 | 56.30 | 56.33 | 617,885 | -0.85(-1.49%) |
Mar 20, 2015 | 58.52 | 58.52 | 56.78 | 57.18 | 1,688,688 | -1.14(-1.95%) |
Mar 19, 2015 | 56.30 | 58.39 | 56.19 | 58.32 | 741,012 | +1.94(+3.44%) |
Mar 18, 2015 | 56.12 | 56.71 | 55.71 | 56.38 | 699,703 | +0.19(+0.34%) |
Mar 17, 2015 | 56.00 | 56.42 | 55.40 | 56.19 | 1,041,037 | -0.15(-0.27%) |
Mar 16, 2015 | 56.11 | 56.67 | 55.91 | 56.34 | 813,528 | +0.36(+0.64%) |
Mar 13, 2015 | 56.98 | 57.22 | 55.40 | 55.98 | 621,653 | -1.01(-1.77%) |
Mar 12, 2015 | 57.00 | 57.21 | 56.34 | 56.99 | 519,356 | +0.06(+0.11%) |
Mar 11, 2015 | 56.84 | 57.68 | 56.52 | 56.93 | 625,494 | +0.07(+0.12%) |
Mar 10, 2015 | 56.44 | 57.42 | 56.36 | 56.86 | 833,705 | +0.37(+0.65%) |
Mar 09, 2015 | 57.03 | 57.29 | 56.23 | 56.49 | 615,491 | -0.60(-1.05%) |
Mar 06, 2015 | 57.77 | 58.16 | 56.76 | 57.09 | 576,324 | -0.80(-1.38%) |
Mar 05, 2015 | 57.15 | 58.13 | 56.93 | 57.89 | 453,254 | +0.74(+1.29%) |
Mar 04, 2015 | 57.00 | 57.32 | 56.60 | 57.15 | 456,673 | +0.18(+0.32%) |
Mar 03, 2015 | 57.75 | 57.87 | 56.78 | 56.97 | 442,532 | -0.79(-1.37%) |
Mar 02, 2015 | 57.96 | 58.15 | 57.16 | 57.76 | 430,144 | +0.41(+0.71%) |
Feb 27, 2015 | 56.34 | 57.53 | 55.86 | 57.35 | 592,072 | +0.92(+1.63%) |
Feb 26, 2015 | 55.72 | 56.64 | 55.63 | 56.43 | 877,168 | +0.27(+0.48%) |
Feb 25, 2015 | 56.78 | 57.14 | 55.99 | 56.16 | 493,761 | -0.40(-0.71%) |
Feb 24, 2015 | 56.55 | 56.82 | 56.18 | 56.56 | 560,995 | +0.03(+0.04%) |
Feb 23, 2015 | 56.37 | 56.77 | 56.08 | 56.53 | 649,967 | -0.28(-0.48%) |
Feb 20, 2015 | 56.85 | 57.25 | 56.40 | 56.81 | 569,113 | +0.00(+0.00%) |
Feb 19, 2015 | 56.57 | 57.09 | 56.09 | 56.81 | 657,628 | +0.27(+0.48%) |
Feb 18, 2015 | 57.65 | 57.66 | 55.85 | 56.54 | 1,021,890 | -1.09(-1.89%) |
Feb 17, 2015 | 56.90 | 58.16 | 56.40 | 57.63 | 776,046 | +0.73(+1.28%) |
Feb 13, 2015 | 57.05 | 56.90 | 56.90 | 56.90 | 704,500 | -0.34(-0.59%) |
Feb 12, 2015 | 56.36 | 57.36 | 55.82 | 57.24 | 814,241 | +1.44(+2.58%) |
Feb 11, 2015 | 55.70 | 56.15 | 55.26 | 55.80 | 630,571 | +0.06(+0.11%) |
Feb 10, 2015 | 54.65 | 55.80 | 54.29 | 55.74 | 794,671 | +0.72(+1.31%) |
Feb 09, 2015 | 54.23 | 55.08 | 54.01 | 55.02 | 742,765 | +0.39(+0.71%) |
Feb 06, 2015 | 54.96 | 55.49 | 54.34 | 54.63 | 493,502 | -0.37(-0.67%) |
Feb 05, 2015 | 54.64 | 55.30 | 54.25 | 55.00 | 717,062 | +0.70(+1.29%) |
Feb 04, 2015 | 54.26 | 55.07 | 53.99 | 54.30 | 808,639 | -0.38(-0.69%) |
Feb 03, 2015 | 55.22 | 55.98 | 54.05 | 54.68 | 1,220,826 | -0.50(-0.91%) |
Feb 02, 2015 | 53.00 | 55.30 | 52.02 | 55.18 | 1,932,386 | +2.13(+4.02%) |
Jan 30, 2015 | 52.79 | 54.38 | 51.77 | 53.05 | 5,115,511 | -5.62(-9.58%) |
Jan 29, 2015 | 58.05 | 58.78 | 56.76 | 58.67 | 1,469,585 | +0.10(+0.17%) |
Jan 28, 2015 | 59.42 | 60.17 | 58.46 | 58.57 | 1,218,670 | -0.18(-0.31%) |
Jan 27, 2015 | 57.56 | 58.88 | 57.08 | 58.75 | 662,446 | +0.55(+0.95%) |
Jan 26, 2015 | 57.47 | 58.34 | 56.66 | 58.20 | 726,076 | +0.74(+1.29%) |
Jan 23, 2015 | 58.03 | 58.16 | 57.01 | 57.46 | 790,439 | -0.55(-0.95%) |
Jan 22, 2015 | 56.13 | 58.11 | 55.96 | 58.01 | 881,777 | +2.11(+3.77%) |
Jan 21, 2015 | 56.24 | 57.05 | 55.66 | 55.90 | 868,143 | -0.34(-0.60%) |
Jan 20, 2015 | 57.09 | 57.22 | 55.45 | 56.24 | 1,221,533 | -0.68(-1.19%) |
Jan 16, 2015 | 59.03 | 59.20 | 56.01 | 56.92 | 1,869,833 | -2.71(-4.54%) |
Jan 15, 2015 | 61.39 | 61.94 | 59.50 | 59.63 | 599,544 | -1.43(-2.34%) |
Jan 14, 2015 | 61.42 | 62.51 | 60.63 | 61.06 | 853,360 | -1.59(-2.54%) |
Jan 13, 2015 | 63.59 | 64.75 | 62.00 | 62.65 | 1,155,553 | -0.52(-0.82%) |
Jan 12, 2015 | 62.87 | 63.30 | 62.67 | 63.17 | 1,097,974 | +0.59(+0.94%) |
Jan 09, 2015 | 61.67 | 62.82 | 61.50 | 62.58 | 1,549,352 | +1.14(+1.86%) |
Jan 08, 2015 | 60.00 | 61.67 | 59.74 | 61.44 | 1,289,401 | +1.87(+3.14%) |
Jan 07, 2015 | 57.97 | 59.75 | 57.45 | 59.57 | 1,053,500 | +2.12(+3.69%) |
Jan 06, 2015 | 57.33 | 57.94 | 56.79 | 57.45 | 825,658 | +0.46(+0.81%) |
Jan 05, 2015 | 55.89 | 57.52 | 55.64 | 56.99 | 593,605 | +0.79(+1.41%) |
Jan 02, 2015 | 57.24 | 58.38 | 55.78 | 56.20 | 797,073 | +0.29(+0.52%) |
Dec 31, 2014 | 56.42 | 55.91 | 55.91 | 55.91 | 221,800 | -0.45(-0.80%) |
Dec 30, 2014 | 56.30 | 56.85 | 56.17 | 56.36 | 163,941 | +0.03(+0.05%) |
Dec 29, 2014 | 56.57 | 57.04 | 56.29 | 56.33 | 272,467 | -0.33(-0.58%) |
Dec 26, 2014 | 57.33 | 57.52 | 56.49 | 56.66 | 146,553 | -0.35(-0.61%) |
Dec 24, 2014 | 57.00 | 57.01 | 57.01 | 57.01 | 142,000 | +0.17(+0.30%) |
Dec 23, 2014 | 57.32 | 57.35 | 55.80 | 56.84 | 322,107 | -0.04(-0.07%) |
Dec 22, 2014 | 56.74 | 57.33 | 56.21 | 56.88 | 302,325 | +0.05(+0.09%) |
Dec 19, 2014 | 56.27 | 57.21 | 55.89 | 56.83 | 736,378 | +0.73(+1.30%) |
Dec 18, 2014 | 56.44 | 56.64 | 55.55 | 56.10 | 494,326 | +0.65(+1.17%) |
Dec 17, 2014 | 54.84 | 55.57 | 54.01 | 55.45 | 640,285 | +0.37(+0.67%) |
Dec 16, 2014 | 55.69 | 56.13 | 54.87 | 55.08 | 423,395 | -0.33(-0.60%) |
Dec 15, 2014 | 56.07 | 56.11 | 54.99 | 55.41 | 539,151 | -0.32(-0.57%) |
Dec 12, 2014 | 55.90 | 56.75 | 55.58 | 55.73 | 452,094 | -0.73(-1.29%) |
Dec 11, 2014 | 56.96 | 57.67 | 56.44 | 56.46 | 461,073 | -0.11(-0.19%) |
Dec 10, 2014 | 57.52 | 57.70 | 56.51 | 56.57 | 692,803 | -1.06(-1.84%) |
Dec 09, 2014 | 56.00 | 57.72 | 55.56 | 57.63 | 532,499 | +0.79(+1.39%) |
Dec 08, 2014 | 56.60 | 57.35 | 56.60 | 56.84 | 620,231 | +0.05(+0.09%) |
Dec 05, 2014 | 56.30 | 56.87 | 56.11 | 56.79 | 468,177 | +0.46(+0.82%) |
Dec 04, 2014 | 56.39 | 56.74 | 56.00 | 56.33 | 665,040 | +0.01(+0.02%) |
Dec 03, 2014 | 57.39 | 57.39 | 55.96 | 56.32 | 938,280 | -0.68(-1.19%) |
Dec 02, 2014 | 56.00 | 57.13 | 55.76 | 57.00 | 504,993 | +1.15(+2.06%) |
Dec 01, 2014 | 56.74 | 56.81 | 55.84 | 55.85 | 647,074 | -1.05(-1.85%) |
Nov 28, 2014 | 57.34 | 57.58 | 56.76 | 56.90 | 646,597 | -0.44(-0.77%) |
Nov 26, 2014 | 56.95 | 57.34 | 57.34 | 57.34 | 867,600 | +0.04(+0.07%) |
Nov 25, 2014 | 57.54 | 57.71 | 56.58 | 57.30 | 1,038,360 | +0.32(+0.56%) |
Nov 24, 2014 | 55.64 | 57.02 | 55.55 | 56.98 | 593,855 | +1.32(+2.37%) |
Nov 21, 2014 | 55.66 | 56.01 | 55.18 | 55.66 | 580,177 | +0.53(+0.97%) |
Nov 20, 2014 | 54.01 | 55.13 | 53.66 | 55.12 | 423,031 | +0.71(+1.30%) |
Nov 19, 2014 | 54.58 | 54.58 | 53.89 | 54.41 | 374,577 | -0.34(-0.63%) |
Nov 18, 2014 | 54.40 | 55.11 | 54.11 | 54.76 | 395,707 | +0.51(+0.94%) |
Nov 17, 2014 | 54.37 | 54.91 | 54.07 | 54.25 | 402,744 | -0.02(-0.04%) |
Nov 14, 2014 | 54.62 | 54.92 | 54.08 | 54.27 | 319,664 | -0.44(-0.80%) |
Nov 13, 2014 | 54.81 | 54.95 | 54.27 | 54.71 | 1,041,953 | -0.15(-0.27%) |
Nov 12, 2014 | 53.11 | 54.91 | 53.11 | 54.86 | 919,959 | +1.29(+2.41%) |
Nov 11, 2014 | 52.28 | 53.60 | 52.01 | 53.57 | 534,492 | +1.20(+2.29%) |
Nov 10, 2014 | 52.63 | 53.21 | 52.01 | 52.37 | 585,786 | -0.02(-0.04%) |
Nov 07, 2014 | 52.77 | 52.80 | 52.14 | 52.39 | 610,986 | -0.24(-0.46%) |
Nov 06, 2014 | 51.81 | 52.70 | 51.64 | 52.63 | 412,152 | +0.79(+1.52%) |
Nov 05, 2014 | 52.57 | 52.98 | 51.71 | 51.84 | 351,725 | -0.39(-0.75%) |
Nov 04, 2014 | 51.95 | 52.42 | 51.76 | 52.23 | 506,764 | +0.42(+0.81%) |
Nov 03, 2014 | 52.77 | 53.03 | 51.79 | 51.81 | 674,058 | -0.81(-1.54%) |
Oct 31, 2014 | 52.49 | 52.88 | 52.06 | 52.62 | 577,483 | +0.67(+1.29%) |
Oct 30, 2014 | 51.90 | 52.31 | 51.27 | 51.95 | 487,349 | -0.23(-0.44%) |
Oct 29, 2014 | 52.10 | 52.26 | 51.65 | 52.18 | 568,734 | -0.03(-0.06%) |
Oct 28, 2014 | 51.32 | 52.83 | 50.94 | 52.21 | 661,579 | +0.89(+1.73%) |
Oct 27, 2014 | 51.02 | 51.50 | 51.50 | 51.32 | 700,528 | -0.18(-0.35%) |
Oct 24, 2014 | 51.92 | 53.23 | 50.56 | 51.50 | 2,244,299 | +2.46(+5.02%) |
Oct 23, 2014 | 48.60 | 49.61 | 48.29 | 49.04 | 915,073 | +1.06(+2.21%) |
Oct 22, 2014 | 48.98 | 49.02 | 47.94 | 47.98 | 629,297 | -0.82(-1.68%) |
Oct 21, 2014 | 47.87 | 48.90 | 47.87 | 48.80 | 916,254 | +1.21(+2.54%) |
Oct 20, 2014 | 48.32 | 48.48 | 47.57 | 47.59 | 926,749 | +2.21(+4.87%) |
Oct 17, 2014 | 45.80 | 46.03 | 45.12 | 45.38 | 649,651 | +0.22(+0.49%) |
Oct 16, 2014 | 44.12 | 45.43 | 44.03 | 45.16 | 992,596 | +0.60(+1.35%) |
Oct 15, 2014 | 43.68 | 44.95 | 43.27 | 44.56 | 967,711 | +0.19(+0.43%) |
Oct 14, 2014 | 45.21 | 45.87 | 44.16 | 44.37 | 1,132,215 | -0.59(-1.30%) |
Oct 13, 2014 | 45.11 | 46.96 | 45.02 | 44.95 | 884,141 | -0.26(-0.58%) |
Oct 10, 2014 | 46.56 | 47.02 | 45.19 | 45.22 | 1,003,061 | -1.41(-3.03%) |
Oct 09, 2014 | 47.58 | 47.69 | 46.61 | 46.63 | 917,934 | -1.16(-2.43%) |
Oct 08, 2014 | 46.92 | 47.87 | 46.50 | 47.79 | 816,587 | +0.77(+1.63%) |
Oct 07, 2014 | 47.64 | 47.86 | 47.02 | 47.02 | 1,019,562 | -0.84(-1.74%) |
Oct 06, 2014 | 48.76 | 48.93 | 47.83 | 47.86 | 1,292,677 | -0.63(-1.30%) |
Oct 03, 2014 | 48.95 | 49.05 | 48.02 | 48.49 | 1,741,518 | -0.31(-0.64%) |
Oct 02, 2014 | 49.94 | 50.11 | 47.61 | 48.80 | 2,388,494 | -1.27(-2.54%) |
Oct 01, 2014 | 51.81 | 51.86 | 50.00 | 50.07 | 1,216,012 | -1.61(-3.12%) |
Sep 30, 2014 | 53.23 | 53.51 | 51.66 | 51.68 | 839,075 | -1.44(-2.71%) |
Sep 29, 2014 | 52.52 | 53.43 | 52.52 | 53.12 | 561,458 | -0.07(-0.12%) |
Sep 26, 2014 | 52.97 | 53.42 | 52.46 | 53.19 | 784,138 | +0.36(+0.67%) |
Sep 25, 2014 | 53.59 | 53.91 | 52.76 | 52.83 | 462,450 | -0.97(-1.80%) |
Sep 24, 2014 | 53.04 | 53.87 | 52.70 | 53.80 | 606,271 | +0.87(+1.64%) |
Sep 23, 2014 | 53.64 | 53.92 | 52.91 | 52.93 | 320,595 | -1.01(-1.86%) |
Sep 22, 2014 | 54.60 | 54.97 | 53.88 | 53.94 | 515,547 | -0.95(-1.72%) |
Sep 19, 2014 | 54.48 | 54.97 | 54.37 | 54.88 | 844,324 | +0.51(+0.94%) |
Sep 18, 2014 | 54.09 | 54.77 | 53.79 | 54.37 | 321,206 | +0.47(+0.88%) |
Sep 17, 2014 | 54.25 | 54.35 | 53.50 | 53.90 | 312,302 | -0.27(-0.51%) |
Sep 16, 2014 | 53.70 | 54.27 | 53.04 | 54.17 | 855,795 | +0.39(+0.73%) |
Sep 15, 2014 | 54.91 | 55.17 | 53.61 | 53.78 | 383,470 | -1.12(-2.04%) |
Sep 12, 2014 | 55.33 | 55.71 | 54.76 | 54.90 | 384,244 | -0.65(-1.17%) |
Sep 11, 2014 | 55.13 | 55.58 | 55.02 | 55.55 | 456,958 | +0.23(+0.42%) |
Sep 10, 2014 | 54.82 | 55.54 | 54.82 | 55.32 | 498,466 | +0.42(+0.77%) |
Sep 09, 2014 | 55.57 | 55.91 | 54.80 | 54.90 | 990,792 | -0.68(-1.22%) |
Sep 08, 2014 | 55.31 | 55.62 | 55.01 | 55.58 | 570,964 | +0.27(+0.49%) |
Sep 05, 2014 | 55.23 | 55.66 | 55.23 | 55.31 | 405,385 | +0.01(+0.01%) |
Sep 04, 2014 | 55.50 | 55.73 | 55.50 | 55.30 | 449,203 | +0.02(+0.03%) |
Sep 03, 2014 | 55.47 | 55.54 | 54.82 | 55.29 | 543,484 | -0.24(-0.43%) |
Sep 02, 2014 | 54.46 | 55.56 | 54.27 | 55.53 | 597,302 | +1.07(+1.96%) |
Aug 29, 2014 | 54.85 | 54.46 | 54.46 | 54.46 | 431,000 | -0.33(-0.60%) |
Aug 28, 2014 | 55.22 | 55.22 | 54.72 | 54.79 | 308,951 | -0.71(-1.28%) |
Aug 27, 2014 | 56.58 | 56.58 | 55.29 | 55.50 | 450,240 | -1.11(-1.96%) |
Aug 26, 2014 | 55.49 | 56.89 | 55.01 | 56.61 | 780,608 | +1.39(+2.52%) |
Aug 25, 2014 | 54.73 | 55.44 | 54.28 | 55.22 | 497,115 | +0.93(+1.71%) |
Aug 22, 2014 | 54.33 | 54.66 | 53.50 | 54.29 | 679,908 | -0.20(-0.36%) |
Aug 21, 2014 | 55.10 | 55.10 | 54.25 | 54.48 | 353,795 | -0.61(-1.10%) |
Aug 20, 2014 | 54.82 | 55.35 | 54.68 | 55.09 | 272,586 | -0.05(-0.09%) |
Aug 19, 2014 | 54.81 | 55.31 | 54.81 | 55.14 | 414,133 | +0.19(+0.35%) |
Aug 18, 2014 | 54.90 | 55.02 | 54.59 | 54.95 | 408,749 | +0.60(+1.10%) |
Aug 15, 2014 | 55.00 | 55.07 | 53.75 | 54.35 | 420,936 | -0.36(-0.66%) |
Aug 14, 2014 | 54.66 | 54.66 | 54.21 | 54.71 | 332,213 | -0.04(-0.07%) |
Aug 13, 2014 | 53.99 | 54.83 | 53.98 | 54.75 | 433,076 | +0.99(+1.84%) |
Aug 12, 2014 | 53.99 | 54.38 | 53.42 | 53.76 | 423,365 | -0.51(-0.94%) |
Aug 11, 2014 | 54.44 | 54.47 | 53.67 | 54.27 | 419,228 | +0.16(+0.30%) |
Aug 08, 2014 | 53.73 | 54.09 | 53.10 | 54.11 | 571,435 | +0.57(+1.06%) |
Aug 07, 2014 | 54.51 | 54.74 | 53.48 | 53.54 | 550,094 | -0.72(-1.33%) |
Aug 06, 2014 | 53.83 | 55.08 | 53.72 | 54.26 | 689,307 | +0.12(+0.22%) |
Aug 05, 2014 | 53.72 | 54.54 | 53.59 | 54.14 | 609,139 | +0.18(+0.33%) |
Aug 04, 2014 | 53.50 | 54.00 | 53.20 | 53.96 | 510,723 | +0.54(+1.01%) |
Aug 01, 2014 | 54.00 | 54.14 | 53.19 | 53.42 | 871,739 | -0.79(-1.46%) |
Jul 31, 2014 | 55.11 | 55.54 | 54.21 | 54.21 | 748,580 | -1.33(-2.39%) |
Jul 30, 2014 | 55.10 | 55.88 | 54.75 | 55.54 | 862,856 | +0.82(+1.50%) |
Jul 29, 2014 | 54.66 | 55.09 | 54.03 | 54.72 | 795,198 | +0.00(+0.00%) |
Jul 28, 2014 | 56.36 | 56.58 | 54.68 | 54.72 | 1,156,359 | -1.64(-2.91%) |
Jul 25, 2014 | 55.77 | 56.91 | 55.00 | 56.36 | 1,804,134 | +3.13(+5.88%) |
Jul 24, 2014 | 53.27 | 53.52 | 52.94 | 53.23 | 1,025,329 | +0.11(+0.21%) |
Jul 23, 2014 | 52.79 | 53.24 | 52.51 | 53.12 | 705,354 | +0.50(+0.95%) |
Jul 22, 2014 | 52.00 | 53.17 | 51.96 | 52.62 | 1,070,338 | +1.00(+1.94%) |
Jul 21, 2014 | 52.15 | 52.37 | 51.29 | 51.62 | 1,439,173 | -0.95(-1.81%) |
Jul 18, 2014 | 52.30 | 52.61 | 51.86 | 52.57 | 1,705,169 | +0.31(+0.59%) |
Jul 17, 2014 | 53.60 | 54.13 | 52.17 | 52.26 | 836,551 | -1.66(-3.08%) |
Jul 16, 2014 | 54.35 | 54.45 | 53.50 | 53.92 | 590,735 | +0.01(+0.02%) |
Jul 15, 2014 | 54.27 | 54.44 | 53.06 | 53.91 | 524,510 | -0.40(-0.74%) |
Jul 14, 2014 | 54.72 | 54.74 | 54.10 | 54.31 | 390,731 | +0.22(+0.41%) |
Jul 11, 2014 | 54.57 | 54.80 | 53.46 | 54.09 | 779,923 | -0.37(-0.68%) |
Jul 10, 2014 | 54.23 | 55.16 | 54.01 | 54.46 | 881,226 | -0.60(-1.09%) |
Jul 09, 2014 | 55.20 | 55.63 | 54.85 | 55.06 | 558,929 | -0.05(-0.09%) |
Jul 08, 2014 | 56.05 | 56.05 | 54.50 | 55.11 | 978,945 | -1.01(-1.80%) |
Jul 07, 2014 | 56.97 | 57.23 | 55.99 | 56.12 | 677,948 | -1.02(-1.79%) |
Jul 03, 2014 | 56.91 | 57.14 | 57.14 | 57.14 | 749,600 | +0.35(+0.62%) |
Jul 02, 2014 | 57.36 | 57.79 | 56.57 | 56.79 | 872,537 | -0.57(-0.99%) |
Jul 01, 2014 | 56.33 | 57.63 | 56.16 | 57.36 | 1,213,624 | +1.32(+2.36%) |
Jun 30, 2014 | 56.40 | 56.75 | 55.76 | 56.04 | 1,352,205 | -0.28(-0.50%) |
Jun 27, 2014 | 54.95 | 56.63 | 54.78 | 56.32 | 10,715,610 | +1.19(+2.16%) |
Jun 26, 2014 | 55.18 | 55.18 | 54.08 | 55.13 | 1,458,826 | +1.08(+2.00%) |
Jun 25, 2014 | 52.43 | 54.12 | 52.20 | 54.05 | 1,094,521 | +1.31(+2.48%) |
Jun 24, 2014 | 52.15 | 53.11 | 52.15 | 52.74 | 1,373,668 | +0.23(+0.44%) |
Jun 23, 2014 | 52.25 | 52.74 | 52.06 | 52.51 | 925,804 | +0.12(+0.23%) |
Jun 20, 2014 | 52.52 | 52.65 | 52.08 | 52.39 | 1,222,501 | +0.23(+0.44%) |
Jun 19, 2014 | 52.03 | 52.18 | 51.71 | 52.16 | 628,920 | +0.33(+0.64%) |
Jun 18, 2014 | 51.01 | 51.92 | 50.80 | 51.83 | 562,942 | +0.77(+1.52%) |
Jun 17, 2014 | 50.75 | 51.99 | 50.56 | 51.05 | 595,450 | +0.10(+0.21%) |
Jun 16, 2014 | 50.69 | 51.19 | 50.37 | 50.95 | 745,131 | +0.17(+0.33%) |
Jun 13, 2014 | 51.08 | 51.08 | 50.31 | 50.78 | 728,234 | -0.03(-0.06%) |
Jun 12, 2014 | 51.65 | 51.86 | 50.67 | 50.81 | 824,458 | -0.79(-1.53%) |
Jun 11, 2014 | 51.85 | 52.71 | 51.55 | 51.60 | 644,367 | -0.87(-1.66%) |
Jun 10, 2014 | 53.13 | 53.47 | 52.07 | 52.47 | 642,603 | -0.90(-1.69%) |
Jun 06, 2014 | 53.88 | 53.88 | 52.94 | 53.37 | 804,004 | -0.19(-0.35%) |
Jun 05, 2014 | 53.46 | 54.10 | 52.67 | 53.56 | 608,267 | +0.19(+0.36%) |
Jun 04, 2014 | 53.64 | 53.64 | 52.89 | 53.37 | 1,127,954 | -0.52(-0.96%) |
Jun 03, 2014 | 54.25 | 55.44 | 53.87 | 53.89 | 1,182,559 | -1.12(-2.04%) |
Jun 02, 2014 | 54.75 | 55.23 | 54.23 | 55.01 | 822,319 | +0.40(+0.73%) |
May 30, 2014 | 54.99 | 55.33 | 53.77 | 54.61 | 1,290,553 | -0.51(-0.93%) |
May 29, 2014 | 53.60 | 55.42 | 52.85 | 55.12 | 1,456,646 | +1.94(+3.65%) |
May 28, 2014 | 53.50 | 54.14 | 52.55 | 53.18 | 1,003,198 | -0.51(-0.95%) |
May 27, 2014 | 54.72 | 54.99 | 53.55 | 53.69 | 956,032 | -0.44(-0.81%) |
May 23, 2014 | 52.71 | 54.13 | 54.13 | 54.13 | 875,800 | +1.34(+2.54%) |
May 22, 2014 | 52.55 | 53.25 | 51.99 | 52.79 | 560,602 | +0.08(+0.15%) |
May 21, 2014 | 50.14 | 52.99 | 49.75 | 52.71 | 1,315,054 | +2.67(+5.34%) |
May 20, 2014 | 50.63 | 50.63 | 49.52 | 50.04 | 969,334 | -0.75(-1.48%) |
May 19, 2014 | 50.07 | 51.16 | 49.80 | 50.79 | 804,198 | +0.44(+0.87%) |
May 16, 2014 | 49.73 | 50.36 | 49.07 | 50.35 | 559,933 | +0.66(+1.33%) |
May 15, 2014 | 49.65 | 50.00 | 48.88 | 49.69 | 536,704 | -0.40(-0.80%) |
May 14, 2014 | 50.71 | 51.16 | 49.93 | 50.09 | 713,390 | -0.92(-1.80%) |
May 13, 2014 | 51.08 | 51.65 | 50.73 | 51.01 | 592,352 | -0.29(-0.57%) |
May 12, 2014 | 49.71 | 51.52 | 49.22 | 51.30 | 869,534 | +1.85(+3.74%) |
May 09, 2014 | 47.87 | 49.46 | 47.52 | 49.45 | 648,835 | +1.41(+2.94%) |
May 08, 2014 | 48.18 | 49.53 | 47.22 | 48.04 | 924,239 | -0.15(-0.31%) |
May 07, 2014 | 49.05 | 49.05 | 47.22 | 48.19 | 1,438,450 | -0.84(-1.71%) |
May 06, 2014 | 49.99 | 50.95 | 48.91 | 49.03 | 846,640 | -1.30(-2.58%) |
May 05, 2014 | 49.91 | 50.59 | 49.22 | 50.33 | 653,368 | -0.10(-0.20%) |
May 02, 2014 | 51.15 | 51.59 | 50.35 | 50.43 | 620,913 | -0.57(-1.12%) |
May 01, 2014 | 50.35 | 51.83 | 49.61 | 51.00 | 1,154,680 | +0.61(+1.21%) |
Apr 30, 2014 | 49.81 | 50.77 | 49.48 | 50.39 | 1,069,887 | +0.33(+0.66%) |
Apr 29, 2014 | 49.56 | 50.47 | 49.19 | 50.06 | 1,036,313 | +0.89(+1.81%) |
Apr 28, 2014 | 50.00 | 50.75 | 48.13 | 49.17 | 1,018,279 | -0.83(-1.66%) |
Apr 25, 2014 | 50.41 | 50.74 | 49.79 | 50.00 | 1,352,749 | -0.80(-1.57%) |
Apr 24, 2014 | 52.25 | 52.80 | 48.56 | 50.80 | 2,825,025 | -1.65(-3.15%) |
Apr 23, 2014 | 51.91 | 52.94 | 51.91 | 52.45 | 1,257,406 | +0.39(+0.75%) |
Apr 22, 2014 | 52.11 | 53.38 | 51.78 | 52.06 | 755,320 | -0.19(-0.36%) |
Apr 21, 2014 | 53.48 | 53.80 | 52.12 | 52.25 | 1,167,914 | -1.15(-2.15%) |
Apr 17, 2014 | 51.43 | 53.40 | 53.40 | 53.40 | 953,000 | +1.72(+3.33%) |
Apr 16, 2014 | 51.84 | 52.67 | 51.13 | 51.68 | 774,302 | +0.63(+1.23%) |
Apr 15, 2014 | 49.46 | 51.12 | 49.01 | 51.05 | 1,199,645 | +1.90(+3.87%) |
Apr 14, 2014 | 49.69 | 50.24 | 48.46 | 49.15 | 677,718 | -0.24(-0.49%) |
Apr 11, 2014 | 50.03 | 50.30 | 48.75 | 49.39 | 1,125,949 | -1.22(-2.41%) |
Apr 10, 2014 | 53.97 | 54.13 | 50.39 | 50.61 | 755,093 | -3.55(-6.55%) |
Apr 09, 2014 | 52.47 | 54.25 | 52.26 | 54.16 | 795,460 | +1.81(+3.46%) |
Apr 08, 2014 | 52.97 | 53.72 | 52.04 | 52.35 | 944,422 | -0.59(-1.11%) |
Apr 07, 2014 | 55.40 | 55.59 | 52.50 | 52.94 | 1,500,367 | -1.87(-3.42%) |
Apr 04, 2014 | 57.06 | 57.50 | 53.97 | 54.81 | 2,606,643 | +1.22(+2.28%) |
Apr 03, 2014 | 54.18 | 54.30 | 52.72 | 53.59 | 557,060 | -0.65(-1.20%) |
Apr 02, 2014 | 53.66 | 54.75 | 52.18 | 54.24 | 744,197 | +0.65(+1.21%) |