Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.00 | 52.24 | 51.67 | 51.97 | 3,166,029 | -0.27(-0.52%) |
Apr 29, 2015 | 52.33 | 52.76 | 51.67 | 52.24 | 3,734,473 | -0.81(-1.53%) |
Apr 28, 2015 | 53.39 | 53.68 | 52.42 | 53.06 | 7,748,648 | -2.59(-4.66%) |
Apr 27, 2015 | 54.48 | 56.47 | 54.30 | 55.65 | 6,533,392 | -1.38(-2.42%) |
Apr 24, 2015 | 57.19 | 57.24 | 56.69 | 57.03 | 1,274,629 | +0.02(+0.04%) |
Apr 23, 2015 | 56.55 | 57.31 | 56.53 | 57.00 | 1,160,868 | +0.15(+0.27%) |
Apr 22, 2015 | 56.90 | 57.03 | 56.52 | 56.85 | 1,148,691 | -0.09(-0.16%) |
Apr 21, 2015 | 56.65 | 57.20 | 56.53 | 56.94 | 1,677,262 | +0.36(+0.64%) |
Apr 20, 2015 | 55.75 | 57.07 | 55.58 | 56.58 | 1,941,877 | +1.23(+2.22%) |
Apr 17, 2015 | 55.47 | 55.66 | 55.18 | 55.35 | 2,288,602 | -0.76(-1.35%) |
Apr 16, 2015 | 56.53 | 56.64 | 56.00 | 56.11 | 1,371,065 | -0.58(-1.03%) |
Apr 15, 2015 | 57.11 | 57.49 | 56.37 | 56.69 | 1,962,376 | -0.44(-0.78%) |
Apr 14, 2015 | 56.61 | 57.39 | 56.16 | 57.13 | 1,982,483 | +0.33(+0.58%) |
Apr 13, 2015 | 58.00 | 58.04 | 56.69 | 56.80 | 1,845,695 | -1.36(-2.35%) |
Apr 10, 2015 | 57.98 | 58.33 | 57.72 | 58.17 | 1,287,796 | +0.34(+0.59%) |
Apr 09, 2015 | 57.46 | 58.01 | 57.46 | 57.83 | 1,412,885 | +0.34(+0.59%) |
Apr 08, 2015 | 57.40 | 58.02 | 56.78 | 57.49 | 1,504,176 | -0.15(-0.27%) |
Apr 07, 2015 | 57.66 | 58.14 | 57.44 | 57.64 | 1,500,907 | +0.11(+0.18%) |
Apr 06, 2015 | 57.18 | 57.81 | 57.03 | 57.54 | 1,796,074 | -0.04(-0.08%) |
Apr 02, 2015 | 58.24 | 57.58 | 57.58 | 57.58 | 2,513,081 | -0.53(-0.91%) |
Apr 01, 2015 | 58.80 | 59.00 | 58.05 | 58.11 | 1,785,244 | -0.99(-1.68%) |
Mar 31, 2015 | 59.00 | 59.56 | 58.64 | 59.10 | 1,768,233 | +0.02(+0.03%) |
Mar 30, 2015 | 59.01 | 59.49 | 58.76 | 59.09 | 2,107,716 | +0.14(+0.24%) |
Mar 27, 2015 | 58.97 | 59.13 | 58.74 | 58.94 | 1,818,457 | -0.09(-0.16%) |
Mar 26, 2015 | 58.83 | 59.38 | 58.46 | 59.04 | 1,973,319 | -0.14(-0.23%) |
Mar 25, 2015 | 60.59 | 60.72 | 59.17 | 59.17 | 1,933,733 | -1.41(-2.33%) |
Mar 24, 2015 | 61.01 | 61.35 | 60.38 | 60.59 | 3,471,850 | -0.55(-0.90%) |
Mar 23, 2015 | 61.31 | 61.49 | 61.08 | 61.14 | 2,556,541 | +0.27(+0.45%) |
Mar 20, 2015 | 61.06 | 61.39 | 60.58 | 60.86 | 4,124,425 | +0.19(+0.32%) |
Mar 19, 2015 | 60.65 | 60.91 | 60.36 | 60.67 | 1,850,142 | -0.02(-0.04%) |
Mar 18, 2015 | 59.92 | 60.85 | 59.54 | 60.69 | 1,494,067 | +0.43(+0.71%) |
Mar 17, 2015 | 60.29 | 60.61 | 59.90 | 60.26 | 1,444,180 | -0.56(-0.92%) |
Mar 16, 2015 | 60.30 | 60.89 | 59.72 | 60.82 | 2,448,483 | +1.53(+2.59%) |
Mar 13, 2015 | 59.59 | 59.75 | 58.94 | 59.29 | 1,697,305 | -0.42(-0.70%) |
Mar 12, 2015 | 58.65 | 59.79 | 58.61 | 59.71 | 1,394,339 | +1.20(+2.06%) |
Mar 11, 2015 | 58.13 | 58.56 | 57.84 | 58.50 | 2,077,094 | -0.01(-0.01%) |
Mar 10, 2015 | 59.05 | 59.06 | 58.38 | 58.51 | 2,059,385 | -1.15(-1.92%) |
Mar 09, 2015 | 59.34 | 59.88 | 59.22 | 59.66 | 1,205,648 | +0.27(+0.45%) |
Mar 06, 2015 | 59.38 | 59.82 | 59.24 | 59.39 | 1,411,928 | -0.44(-0.73%) |
Mar 05, 2015 | 59.74 | 59.98 | 59.41 | 59.83 | 1,155,006 | +0.13(+0.22%) |
Mar 04, 2015 | 59.86 | 60.27 | 59.51 | 59.70 | 1,611,916 | -0.27(-0.44%) |
Mar 03, 2015 | 59.84 | 60.40 | 59.63 | 59.97 | 3,871,183 | +0.86(+1.45%) |
Mar 02, 2015 | 59.75 | 59.80 | 58.95 | 59.11 | 2,562,981 | -0.56(-0.94%) |
Feb 27, 2015 | 59.51 | 59.90 | 59.23 | 59.67 | 2,017,901 | +0.07(+0.12%) |
Feb 26, 2015 | 59.12 | 59.64 | 58.74 | 59.60 | 1,605,247 | +0.53(+0.90%) |
Feb 25, 2015 | 59.56 | 59.87 | 59.01 | 59.07 | 1,376,755 | -0.35(-0.58%) |
Feb 24, 2015 | 58.66 | 59.43 | 58.45 | 59.41 | 1,472,036 | +0.67(+1.15%) |
Feb 23, 2015 | 58.25 | 58.78 | 58.10 | 58.74 | 1,102,142 | +0.51(+0.88%) |
Feb 20, 2015 | 57.51 | 58.30 | 57.06 | 58.22 | 1,202,450 | +0.53(+0.92%) |
Feb 19, 2015 | 57.32 | 58.13 | 57.01 | 57.69 | 1,125,846 | +0.37(+0.64%) |
Feb 18, 2015 | 57.41 | 58.14 | 56.71 | 57.32 | 1,548,174 | -0.35(-0.60%) |
Feb 17, 2015 | 58.08 | 58.20 | 57.54 | 57.67 | 1,251,601 | -0.62(-1.06%) |
Feb 13, 2015 | 57.89 | 58.29 | 58.29 | 58.29 | 1,702,220 | +0.60(+1.04%) |
Feb 12, 2015 | 57.46 | 57.93 | 57.28 | 57.68 | 1,763,199 | +0.47(+0.81%) |
Feb 11, 2015 | 57.21 | 57.79 | 57.15 | 57.22 | 2,273,210 | +0.08(+0.14%) |
Feb 10, 2015 | 56.94 | 57.40 | 56.50 | 57.14 | 2,188,571 | +0.53(+0.93%) |
Feb 09, 2015 | 56.52 | 56.69 | 56.09 | 56.61 | 2,383,792 | -0.01(-0.02%) |
Feb 06, 2015 | 57.18 | 57.19 | 56.49 | 56.62 | 2,945,906 | -0.37(-0.65%) |
Feb 05, 2015 | 56.74 | 57.40 | 56.50 | 56.99 | 4,172,433 | +0.38(+0.67%) |
Feb 04, 2015 | 57.82 | 57.82 | 54.88 | 56.62 | 12,749,478 | -3.80(-6.29%) |
Feb 03, 2015 | 59.94 | 60.62 | 58.82 | 60.41 | 11,437,874 | +1.44(+2.44%) |
Feb 02, 2015 | 57.83 | 59.09 | 57.57 | 58.98 | 5,433,779 | +1.78(+3.12%) |
Jan 30, 2015 | 58.33 | 58.52 | 57.00 | 57.19 | 3,033,862 | -1.68(-2.85%) |
Jan 29, 2015 | 58.51 | 58.93 | 57.76 | 58.87 | 1,981,859 | +0.30(+0.51%) |
Jan 28, 2015 | 59.50 | 59.76 | 58.52 | 58.58 | 1,236,047 | -0.64(-1.08%) |
Jan 27, 2015 | 59.23 | 59.51 | 58.87 | 59.21 | 1,400,023 | -0.73(-1.21%) |
Jan 26, 2015 | 59.29 | 59.97 | 59.04 | 59.94 | 881,709 | +0.42(+0.70%) |
Jan 23, 2015 | 59.84 | 60.13 | 59.48 | 59.52 | 1,145,290 | -0.49(-0.82%) |
Jan 22, 2015 | 58.86 | 60.15 | 58.66 | 60.01 | 1,410,264 | +1.53(+2.62%) |
Jan 21, 2015 | 58.29 | 59.02 | 58.07 | 58.48 | 1,161,706 | -0.04(-0.07%) |
Jan 20, 2015 | 59.15 | 59.28 | 58.09 | 58.52 | 1,434,325 | -0.47(-0.79%) |
Jan 16, 2015 | 58.23 | 59.06 | 57.82 | 58.99 | 1,046,128 | +0.75(+1.30%) |
Jan 15, 2015 | 58.81 | 59.04 | 58.05 | 58.23 | 1,423,193 | -0.37(-0.63%) |
Jan 14, 2015 | 58.64 | 59.00 | 58.13 | 58.60 | 1,501,038 | -0.51(-0.87%) |
Jan 13, 2015 | 58.91 | 59.98 | 58.65 | 59.11 | 2,211,940 | +0.57(+0.97%) |
Jan 12, 2015 | 58.19 | 59.07 | 57.80 | 58.54 | 1,773,397 | +0.67(+1.17%) |
Jan 09, 2015 | 58.46 | 58.73 | 57.60 | 57.87 | 1,551,608 | -0.63(-1.07%) |
Jan 08, 2015 | 56.75 | 58.54 | 56.72 | 58.50 | 3,761,496 | +2.51(+4.49%) |
Jan 07, 2015 | 56.08 | 56.47 | 55.60 | 55.98 | 2,574,948 | +0.02(+0.04%) |
Jan 06, 2015 | 57.74 | 57.78 | 55.60 | 55.96 | 4,848,763 | -0.74(-1.30%) |
Jan 05, 2015 | 58.92 | 58.92 | 56.47 | 56.70 | 10,490,721 | -2.60(-4.39%) |
Jan 02, 2015 | 60.11 | 60.42 | 58.64 | 59.30 | 2,560,245 | -0.84(-1.40%) |
Dec 31, 2014 | 61.07 | 60.14 | 60.14 | 60.14 | 1,323,174 | -0.64(-1.06%) |
Dec 30, 2014 | 61.03 | 61.38 | 60.73 | 60.78 | 1,322,114 | -0.56(-0.92%) |
Dec 29, 2014 | 61.43 | 61.63 | 60.96 | 61.35 | 819,372 | -0.29(-0.47%) |
Dec 26, 2014 | 62.04 | 62.23 | 61.57 | 61.64 | 813,182 | -0.33(-0.53%) |
Dec 24, 2014 | 61.94 | 61.96 | 61.96 | 61.96 | 531,585 | +0.11(+0.18%) |
Dec 23, 2014 | 61.92 | 62.13 | 61.63 | 61.85 | 873,750 | +0.17(+0.27%) |
Dec 22, 2014 | 61.26 | 61.70 | 60.82 | 61.68 | 2,070,906 | +0.40(+0.66%) |
Dec 19, 2014 | 59.56 | 61.34 | 59.56 | 61.28 | 4,263,426 | +1.80(+3.02%) |
Dec 18, 2014 | 58.33 | 59.55 | 57.99 | 59.48 | 1,767,014 | +1.76(+3.05%) |
Dec 17, 2014 | 57.54 | 57.77 | 55.52 | 57.72 | 2,734,615 | -0.03(-0.06%) |
Dec 16, 2014 | 58.03 | 58.74 | 57.74 | 57.76 | 1,037,029 | -0.21(-0.36%) |
Dec 15, 2014 | 58.45 | 58.81 | 57.86 | 57.97 | 1,470,916 | -0.08(-0.15%) |
Dec 12, 2014 | 58.01 | 58.50 | 57.72 | 58.05 | 1,712,841 | -0.16(-0.27%) |
Dec 11, 2014 | 57.68 | 58.56 | 57.65 | 58.21 | 1,791,686 | +0.84(+1.47%) |
Dec 10, 2014 | 58.19 | 58.46 | 57.32 | 57.36 | 2,258,384 | -1.15(-1.97%) |
Dec 09, 2014 | 58.77 | 58.92 | 57.95 | 58.51 | 1,966,945 | -0.66(-1.11%) |
Dec 08, 2014 | 59.31 | 59.73 | 59.01 | 59.17 | 1,818,057 | -0.45(-0.75%) |
Dec 05, 2014 | 59.63 | 60.07 | 59.41 | 59.62 | 1,813,648 | +0.14(+0.24%) |
Dec 04, 2014 | 59.57 | 59.83 | 59.10 | 59.47 | 1,433,765 | -0.10(-0.16%) |
Dec 03, 2014 | 58.78 | 59.68 | 58.71 | 59.57 | 1,852,200 | +0.77(+1.30%) |
Dec 02, 2014 | 58.39 | 59.06 | 58.08 | 58.80 | 1,918,441 | +0.88(+1.52%) |
Dec 01, 2014 | 58.63 | 58.85 | 57.76 | 57.92 | 1,307,925 | -0.98(-1.67%) |
Nov 28, 2014 | 59.46 | 59.85 | 58.69 | 58.90 | 1,072,169 | +0.27(+0.46%) |
Nov 26, 2014 | 58.40 | 58.63 | 58.63 | 58.63 | 1,044,792 | +0.29(+0.49%) |
Nov 25, 2014 | 58.17 | 58.58 | 58.07 | 58.35 | 1,254,797 | +0.34(+0.58%) |
Nov 24, 2014 | 58.21 | 58.35 | 57.90 | 58.01 | 1,279,645 | -0.16(-0.27%) |
Nov 21, 2014 | 58.49 | 58.58 | 58.04 | 58.17 | 1,610,681 | +0.42(+0.73%) |
Nov 20, 2014 | 57.04 | 57.91 | 56.92 | 57.75 | 2,244,019 | +0.65(+1.13%) |
Nov 19, 2014 | 57.81 | 58.03 | 57.06 | 57.10 | 1,807,656 | -0.85(-1.46%) |
Nov 18, 2014 | 58.02 | 58.28 | 57.79 | 57.95 | 1,438,812 | +0.02(+0.03%) |
Nov 17, 2014 | 58.14 | 58.45 | 57.90 | 57.93 | 1,236,978 | -0.44(-0.76%) |
Nov 14, 2014 | 58.48 | 58.92 | 58.16 | 58.37 | 1,440,882 | -0.03(-0.05%) |
Nov 13, 2014 | 57.73 | 58.41 | 57.73 | 58.40 | 1,410,675 | +0.20(+0.34%) |
Nov 12, 2014 | 57.20 | 58.32 | 57.06 | 58.20 | 1,860,213 | +0.89(+1.55%) |
Nov 11, 2014 | 57.61 | 57.64 | 57.05 | 57.32 | 1,000,363 | -0.34(-0.58%) |
Nov 10, 2014 | 57.04 | 57.70 | 56.68 | 57.65 | 1,629,053 | +0.57(+0.99%) |
Nov 07, 2014 | 57.44 | 57.44 | 56.65 | 57.08 | 1,267,864 | -0.11(-0.19%) |
Nov 06, 2014 | 56.99 | 57.50 | 56.58 | 57.19 | 2,138,781 | +0.12(+0.20%) |
Nov 05, 2014 | 56.53 | 57.41 | 55.89 | 57.08 | 2,751,751 | +1.06(+1.90%) |
Nov 04, 2014 | 55.06 | 56.41 | 54.99 | 56.01 | 3,798,752 | +1.14(+2.08%) |
Nov 03, 2014 | 55.34 | 55.47 | 54.22 | 54.87 | 2,454,807 | -0.42(-0.75%) |
Oct 31, 2014 | 56.00 | 56.06 | 54.54 | 55.29 | 2,953,121 | -0.01(-0.01%) |
Oct 30, 2014 | 56.37 | 57.59 | 54.77 | 55.29 | 4,158,743 | -2.30(-3.99%) |
Oct 29, 2014 | 59.39 | 59.87 | 57.88 | 57.59 | 4,925,752 | -0.19(-0.33%) |
Oct 28, 2014 | 57.28 | 57.97 | 57.19 | 57.79 | 3,498,903 | +0.51(+0.89%) |
Oct 27, 2014 | 56.23 | 57.63 | 56.84 | 57.28 | 2,853,492 | +0.44(+0.77%) |
Oct 24, 2014 | 56.72 | 56.96 | 56.31 | 56.84 | 1,355,839 | +0.43(+0.76%) |
Oct 23, 2014 | 56.25 | 56.90 | 55.91 | 56.40 | 1,328,557 | +0.86(+1.55%) |
Oct 22, 2014 | 56.01 | 56.32 | 55.53 | 55.54 | 1,709,356 | -0.32(-0.57%) |
Oct 21, 2014 | 55.27 | 56.04 | 55.00 | 55.86 | 1,394,051 | +0.75(+1.36%) |
Oct 20, 2014 | 54.08 | 55.12 | 54.08 | 55.11 | 1,937,959 | +0.81(+1.49%) |
Oct 17, 2014 | 53.89 | 54.44 | 53.69 | 54.30 | 1,570,198 | +0.89(+1.68%) |
Oct 16, 2014 | 52.91 | 53.88 | 52.34 | 53.41 | 1,829,941 | -0.19(-0.36%) |
Oct 15, 2014 | 52.29 | 53.77 | 51.76 | 53.60 | 2,838,135 | +1.21(+2.32%) |
Oct 14, 2014 | 51.88 | 52.88 | 51.63 | 52.39 | 1,898,628 | +1.71(+3.36%) |
Oct 13, 2014 | 51.24 | 52.06 | 50.66 | 50.68 | 1,873,566 | -0.94(-1.82%) |
Oct 10, 2014 | 52.06 | 52.23 | 51.27 | 51.62 | 1,511,383 | -0.46(-0.89%) |
Oct 09, 2014 | 52.92 | 53.13 | 51.95 | 52.08 | 1,210,348 | -0.86(-1.63%) |
Oct 08, 2014 | 52.11 | 52.99 | 51.77 | 52.95 | 1,063,795 | +0.68(+1.30%) |
Oct 07, 2014 | 53.11 | 53.11 | 52.26 | 52.27 | 1,047,609 | -1.04(-1.95%) |
Oct 06, 2014 | 53.84 | 54.34 | 53.26 | 53.31 | 998,604 | -0.41(-0.76%) |
Oct 03, 2014 | 53.14 | 53.88 | 53.05 | 53.71 | 1,772,823 | +0.91(+1.72%) |
Oct 02, 2014 | 51.92 | 52.88 | 51.60 | 52.80 | 2,409,175 | +0.73(+1.40%) |
Oct 01, 2014 | 52.87 | 52.98 | 52.04 | 52.08 | 2,025,932 | -0.90(-1.70%) |
Sep 30, 2014 | 52.95 | 53.28 | 52.75 | 52.98 | 1,767,977 | -0.10(-0.20%) |
Sep 29, 2014 | 52.61 | 53.23 | 52.43 | 53.08 | 1,530,796 | +0.08(+0.15%) |
Sep 26, 2014 | 52.41 | 53.02 | 52.40 | 53.00 | 1,270,214 | +0.63(+1.20%) |
Sep 25, 2014 | 53.12 | 53.22 | 52.31 | 52.37 | 1,388,911 | -0.90(-1.69%) |
Sep 24, 2014 | 53.01 | 53.34 | 52.76 | 53.27 | 1,296,204 | +0.20(+0.38%) |
Sep 23, 2014 | 53.23 | 53.37 | 52.94 | 53.07 | 1,176,276 | -0.24(-0.45%) |
Sep 22, 2014 | 53.98 | 53.98 | 53.26 | 53.31 | 979,647 | -0.86(-1.59%) |
Sep 19, 2014 | 54.54 | 54.77 | 53.80 | 54.18 | 2,148,495 | -0.33(-0.60%) |
Sep 18, 2014 | 54.38 | 54.54 | 54.19 | 54.50 | 1,487,945 | +0.12(+0.22%) |
Sep 17, 2014 | 53.85 | 54.50 | 53.72 | 54.38 | 1,638,422 | +0.70(+1.31%) |
Sep 16, 2014 | 53.59 | 53.76 | 53.41 | 53.68 | 1,448,589 | +0.12(+0.22%) |
Sep 15, 2014 | 53.63 | 53.74 | 53.20 | 53.56 | 975,466 | -0.10(-0.18%) |
Sep 12, 2014 | 53.58 | 53.75 | 53.39 | 53.66 | 1,074,381 | +0.14(+0.27%) |
Sep 11, 2014 | 53.18 | 53.54 | 53.07 | 53.51 | 1,675,119 | +0.21(+0.39%) |
Sep 10, 2014 | 53.31 | 53.54 | 53.09 | 53.31 | 972,807 | -0.14(-0.27%) |
Sep 09, 2014 | 53.93 | 54.07 | 53.30 | 53.45 | 1,377,364 | -0.48(-0.89%) |
Sep 08, 2014 | 54.19 | 54.42 | 53.83 | 53.93 | 850,609 | -0.20(-0.37%) |
Sep 05, 2014 | 53.90 | 54.20 | 53.47 | 54.13 | 1,311,999 | +0.34(+0.64%) |
Sep 04, 2014 | 53.50 | 53.90 | 53.50 | 53.78 | 1,846,116 | +0.34(+0.64%) |
Sep 03, 2014 | 53.98 | 53.98 | 53.23 | 53.44 | 3,620,640 | -0.89(-1.65%) |
Sep 02, 2014 | 54.31 | 54.44 | 54.11 | 54.34 | 1,242,445 | +0.09(+0.16%) |
Aug 29, 2014 | 54.43 | 54.25 | 54.25 | 54.25 | 1,001,095 | +0.16(+0.29%) |
Aug 28, 2014 | 54.17 | 54.28 | 53.83 | 54.09 | 1,251,561 | -0.13(-0.23%) |
Aug 27, 2014 | 54.49 | 54.49 | 54.07 | 54.22 | 792,424 | -0.18(-0.34%) |
Aug 26, 2014 | 54.53 | 54.70 | 54.29 | 54.40 | 1,818,806 | -0.09(-0.16%) |
Aug 25, 2014 | 54.64 | 54.80 | 54.44 | 54.49 | 1,047,941 | +0.09(+0.16%) |
Aug 22, 2014 | 54.49 | 54.62 | 54.23 | 54.40 | 878,236 | -0.14(-0.25%) |
Aug 21, 2014 | 54.57 | 54.74 | 54.37 | 54.53 | 1,128,128 | -0.03(-0.06%) |
Aug 20, 2014 | 54.38 | 54.75 | 54.22 | 54.57 | 1,345,237 | +0.02(+0.04%) |
Aug 19, 2014 | 54.30 | 54.61 | 54.18 | 54.54 | 1,322,430 | +0.38(+0.70%) |
Aug 18, 2014 | 53.61 | 54.27 | 53.61 | 54.16 | 1,360,928 | +0.78(+1.46%) |
Aug 15, 2014 | 53.76 | 53.76 | 52.99 | 53.38 | 3,031,516 | -0.04(-0.07%) |
Aug 14, 2014 | 53.84 | 53.95 | 53.22 | 53.42 | 1,942,914 | -0.22(-0.41%) |
Aug 13, 2014 | 54.11 | 54.15 | 53.43 | 53.64 | 1,872,636 | -0.17(-0.31%) |
Aug 12, 2014 | 53.64 | 54.00 | 53.58 | 53.81 | 977,150 | +0.16(+0.30%) |
Aug 11, 2014 | 53.61 | 54.14 | 53.61 | 53.65 | 1,316,678 | +0.10(+0.18%) |
Aug 08, 2014 | 53.06 | 53.61 | 52.66 | 53.56 | 1,895,191 | +0.57(+1.08%) |
Aug 07, 2014 | 52.96 | 53.26 | 52.36 | 52.98 | 1,819,603 | +0.36(+0.68%) |
Aug 06, 2014 | 53.30 | 53.30 | 52.49 | 52.63 | 2,877,535 | -0.87(-1.63%) |
Aug 05, 2014 | 54.41 | 54.48 | 53.29 | 53.50 | 3,839,880 | -0.91(-1.67%) |
Aug 04, 2014 | 54.10 | 54.61 | 53.67 | 54.41 | 7,874,110 | +0.60(+1.12%) |
Aug 01, 2014 | 53.60 | 54.07 | 53.36 | 53.80 | 3,342,868 | +0.19(+0.36%) |
Jul 31, 2014 | 54.04 | 54.61 | 53.50 | 53.61 | 3,658,622 | -0.85(-1.56%) |
Jul 30, 2014 | 54.04 | 55.23 | 52.24 | 54.46 | 6,309,686 | +3.27(+6.40%) |
Jul 29, 2014 | 52.13 | 52.14 | 51.15 | 51.19 | 2,614,680 | -0.95(-1.83%) |
Jul 28, 2014 | 52.52 | 52.57 | 51.99 | 52.14 | 1,112,611 | -0.48(-0.91%) |
Jul 25, 2014 | 52.80 | 53.00 | 52.52 | 52.62 | 939,071 | -0.25(-0.47%) |
Jul 24, 2014 | 52.56 | 52.97 | 52.44 | 52.87 | 1,136,630 | +0.33(+0.62%) |
Jul 23, 2014 | 52.38 | 52.85 | 52.21 | 52.54 | 1,240,119 | +0.12(+0.23%) |
Jul 22, 2014 | 52.40 | 52.56 | 52.19 | 52.42 | 1,503,737 | +0.38(+0.73%) |
Jul 21, 2014 | 51.44 | 52.17 | 51.34 | 52.04 | 2,877,660 | +0.48(+0.94%) |
Jul 18, 2014 | 51.09 | 51.58 | 50.87 | 51.55 | 1,514,041 | +0.57(+1.12%) |
Jul 17, 2014 | 51.47 | 51.68 | 50.94 | 50.98 | 1,743,870 | -0.83(-1.61%) |
Jul 16, 2014 | 51.25 | 51.82 | 51.06 | 51.82 | 1,805,403 | +0.71(+1.38%) |
Jul 15, 2014 | 50.84 | 51.33 | 50.68 | 51.11 | 2,654,288 | +0.45(+0.89%) |
Jul 14, 2014 | 50.58 | 50.85 | 50.51 | 50.66 | 1,846,618 | +0.24(+0.47%) |
Jul 11, 2014 | 50.46 | 50.60 | 50.30 | 50.42 | 1,122,628 | -0.01(-0.02%) |
Jul 10, 2014 | 50.14 | 50.65 | 50.14 | 50.43 | 1,954,143 | -0.43(-0.85%) |
Jul 09, 2014 | 50.70 | 51.10 | 50.70 | 50.86 | 1,575,061 | +0.48(+0.96%) |
Jul 08, 2014 | 50.86 | 51.12 | 50.34 | 50.38 | 2,322,828 | -0.57(-1.12%) |
Jul 07, 2014 | 51.01 | 51.09 | 50.79 | 50.95 | 1,770,567 | -0.21(-0.42%) |
Jul 03, 2014 | 51.15 | 51.16 | 51.16 | 51.16 | 945,479 | +0.20(+0.39%) |
Jul 02, 2014 | 50.54 | 51.17 | 50.31 | 50.97 | 1,648,835 | +0.48(+0.94%) |
Jul 01, 2014 | 50.92 | 51.09 | 50.48 | 50.49 | 1,485,639 | -0.21(-0.41%) |
Jun 30, 2014 | 49.75 | 50.72 | 49.75 | 50.70 | 1,220,235 | -0.01(-0.02%) |
Jun 27, 2014 | 50.54 | 50.84 | 50.37 | 50.70 | 1,134,176 | +0.06(+0.11%) |
Jun 26, 2014 | 50.44 | 50.65 | 49.97 | 50.65 | 1,193,138 | +0.18(+0.36%) |
Jun 25, 2014 | 50.04 | 50.54 | 50.00 | 50.47 | 1,402,389 | +0.43(+0.86%) |
Jun 24, 2014 | 50.51 | 50.89 | 50.00 | 50.04 | 2,059,485 | -0.68(-1.33%) |
Jun 23, 2014 | 50.89 | 50.89 | 50.59 | 50.71 | 1,489,423 | -0.09(-0.17%) |
Jun 20, 2014 | 50.89 | 50.93 | 50.53 | 50.80 | 3,494,527 | +0.18(+0.36%) |
Jun 19, 2014 | 50.41 | 50.63 | 50.26 | 50.62 | 1,463,104 | +0.13(+0.25%) |
Jun 18, 2014 | 49.58 | 50.59 | 49.51 | 50.49 | 2,714,424 | +1.03(+2.07%) |
Jun 17, 2014 | 49.65 | 49.71 | 49.28 | 49.46 | 1,747,828 | -0.17(-0.35%) |
Jun 16, 2014 | 49.22 | 49.67 | 49.05 | 49.64 | 1,508,059 | +0.36(+0.73%) |
Jun 13, 2014 | 49.18 | 49.32 | 49.00 | 49.28 | 1,083,797 | +0.15(+0.31%) |
Jun 12, 2014 | 48.94 | 49.26 | 48.86 | 49.13 | 2,337,740 | -0.07(-0.15%) |
Jun 11, 2014 | 48.93 | 49.35 | 48.69 | 49.20 | 2,733,266 | +0.14(+0.29%) |
Jun 10, 2014 | 48.41 | 49.07 | 48.26 | 49.06 | 1,875,797 | +0.45(+0.92%) |
Jun 06, 2014 | 47.99 | 48.65 | 47.95 | 48.61 | 2,331,108 | +0.58(+1.21%) |
Jun 05, 2014 | 47.37 | 48.06 | 47.26 | 48.03 | 2,512,113 | +0.84(+1.79%) |
Jun 04, 2014 | 47.07 | 47.25 | 46.96 | 47.19 | 1,320,371 | +0.01(+0.02%) |
Jun 03, 2014 | 47.14 | 47.29 | 47.06 | 47.18 | 1,446,622 | -0.05(-0.10%) |
Jun 02, 2014 | 47.33 | 47.45 | 46.93 | 47.23 | 1,661,160 | -0.06(-0.13%) |
May 30, 2014 | 47.37 | 47.37 | 47.01 | 47.29 | 1,811,335 | -0.06(-0.13%) |
May 29, 2014 | 47.23 | 47.38 | 47.03 | 47.36 | 1,157,058 | +0.18(+0.39%) |
May 28, 2014 | 46.91 | 47.39 | 46.72 | 47.18 | 1,836,674 | +0.36(+0.76%) |
May 27, 2014 | 47.31 | 47.36 | 46.59 | 46.82 | 1,846,061 | -0.29(-0.62%) |
May 23, 2014 | 47.06 | 47.11 | 47.11 | 47.11 | 743,729 | +0.00(+0.00%) |
May 22, 2014 | 46.87 | 47.18 | 46.68 | 47.11 | 789,947 | +0.24(+0.52%) |
May 21, 2014 | 46.70 | 46.94 | 46.66 | 46.87 | 1,121,733 | +0.17(+0.36%) |
May 20, 2014 | 46.89 | 46.89 | 46.47 | 46.70 | 1,100,770 | -0.32(-0.69%) |
May 19, 2014 | 46.23 | 47.07 | 46.23 | 47.03 | 1,278,147 | +0.51(+1.09%) |
May 16, 2014 | 46.50 | 46.59 | 46.16 | 46.52 | 1,162,262 | +0.02(+0.05%) |
May 15, 2014 | 46.28 | 46.54 | 46.00 | 46.50 | 1,283,878 | +0.08(+0.17%) |
May 14, 2014 | 46.50 | 46.57 | 46.21 | 46.42 | 1,314,219 | -0.24(-0.52%) |
May 13, 2014 | 46.62 | 47.00 | 46.40 | 46.66 | 2,315,169 | +0.04(+0.08%) |
May 12, 2014 | 46.39 | 46.71 | 46.18 | 46.62 | 1,528,722 | +0.56(+1.22%) |
May 09, 2014 | 46.12 | 46.22 | 45.86 | 46.06 | 1,090,877 | -0.07(-0.15%) |
May 08, 2014 | 45.90 | 46.27 | 45.88 | 46.13 | 2,249,938 | +0.13(+0.29%) |
May 07, 2014 | 46.12 | 46.38 | 45.80 | 46.00 | 1,610,597 | +0.07(+0.15%) |
May 06, 2014 | 46.02 | 46.16 | 45.77 | 45.93 | 1,480,360 | -0.05(-0.11%) |
May 05, 2014 | 45.84 | 46.12 | 45.69 | 45.98 | 1,301,734 | -0.20(-0.43%) |
May 02, 2014 | 46.23 | 46.52 | 45.99 | 46.18 | 1,847,734 | -0.18(-0.39%) |