Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.21 | 50.66 | 49.88 | 50.15 | 79,567 | -0.36(-0.72%) |
Apr 29, 2015 | 50.46 | 50.55 | 50.40 | 50.51 | 22,954 | +0.08(+0.16%) |
Apr 28, 2015 | 50.39 | 50.63 | 50.17 | 50.43 | 80,834 | -0.10(-0.20%) |
Apr 27, 2015 | 50.30 | 50.98 | 50.18 | 50.53 | 38,731 | +0.06(+0.12%) |
Apr 24, 2015 | 50.31 | 50.31 | 50.31 | 50.47 | 73,067 | -0.14(-0.27%) |
Apr 23, 2015 | 50.42 | 51.13 | 50.36 | 50.61 | 39,179 | -0.05(-0.10%) |
Apr 22, 2015 | 50.60 | 50.92 | 50.29 | 50.66 | 28,752 | -0.01(-0.01%) |
Apr 21, 2015 | 50.65 | 50.87 | 50.65 | 50.67 | 59,801 | +0.01(+0.01%) |
Apr 20, 2015 | 50.28 | 50.75 | 50.28 | 50.66 | 24,266 | +0.41(+0.82%) |
Apr 17, 2015 | 50.45 | 50.57 | 49.90 | 50.25 | 77,683 | -0.64(-1.26%) |
Apr 16, 2015 | 50.42 | 51.08 | 50.42 | 50.89 | 30,550 | +0.17(+0.34%) |
Apr 15, 2015 | 51.09 | 51.09 | 50.47 | 50.71 | 42,069 | -0.07(-0.14%) |
Apr 14, 2015 | 50.57 | 50.84 | 50.06 | 50.79 | 48,383 | +0.01(+0.01%) |
Apr 13, 2015 | 50.60 | 51.02 | 50.34 | 50.78 | 59,249 | +0.20(+0.39%) |
Apr 10, 2015 | 50.39 | 50.76 | 49.96 | 50.58 | 111,930 | +0.48(+0.96%) |
Apr 09, 2015 | 49.77 | 50.11 | 49.62 | 50.10 | 69,808 | +0.16(+0.32%) |
Apr 08, 2015 | 49.48 | 50.02 | 49.42 | 49.94 | 110,760 | +0.57(+1.16%) |
Apr 07, 2015 | 49.81 | 49.81 | 49.30 | 49.37 | 50,465 | -0.41(-0.82%) |
Apr 06, 2015 | 49.58 | 50.14 | 49.33 | 49.78 | 82,729 | +0.01(+0.03%) |
Apr 02, 2015 | 49.71 | 49.76 | 49.76 | 49.76 | 36,876 | +0.09(+0.18%) |
Apr 01, 2015 | 49.48 | 49.93 | 49.12 | 49.67 | 45,558 | -0.07(-0.13%) |
Mar 31, 2015 | 49.86 | 49.86 | 49.22 | 49.74 | 104,091 | -0.37(-0.74%) |
Mar 30, 2015 | 50.06 | 50.64 | 49.87 | 50.11 | 115,024 | +0.38(+0.76%) |
Mar 27, 2015 | 49.59 | 50.02 | 49.59 | 49.73 | 129,266 | +0.01(+0.03%) |
Mar 26, 2015 | 47.75 | 49.80 | 47.75 | 49.72 | 156,982 | +1.69(+3.51%) |
Mar 25, 2015 | 49.61 | 49.74 | 47.89 | 48.03 | 35,994 | -1.68(-3.38%) |
Mar 24, 2015 | 50.20 | 50.20 | 49.51 | 49.71 | 33,807 | -0.32(-0.64%) |
Mar 23, 2015 | 48.73 | 50.40 | 48.73 | 50.03 | 71,084 | +1.26(+2.58%) |
Mar 20, 2015 | 49.99 | 49.99 | 48.77 | 48.77 | 169,557 | -0.95(-1.91%) |
Mar 19, 2015 | 50.18 | 50.18 | 49.54 | 49.72 | 48,329 | -0.44(-0.87%) |
Mar 18, 2015 | 50.01 | 50.34 | 49.75 | 50.16 | 91,155 | +0.01(+0.03%) |
Mar 17, 2015 | 50.36 | 50.50 | 50.10 | 50.15 | 73,957 | -0.22(-0.43%) |
Mar 16, 2015 | 50.51 | 50.81 | 50.13 | 50.36 | 68,192 | -0.07(-0.14%) |
Mar 13, 2015 | 52.18 | 52.18 | 49.24 | 50.44 | 221,821 | -2.10(-4.00%) |
Mar 12, 2015 | 52.12 | 52.59 | 51.69 | 52.54 | 55,315 | +0.81(+1.57%) |
Mar 11, 2015 | 51.93 | 51.93 | 51.60 | 51.72 | 41,268 | +0.04(+0.08%) |
Mar 10, 2015 | 52.49 | 52.49 | 51.60 | 51.68 | 48,797 | -1.12(-2.12%) |
Mar 09, 2015 | 52.68 | 53.05 | 52.25 | 52.80 | 63,493 | +0.70(+1.35%) |
Mar 06, 2015 | 51.78 | 52.20 | 51.53 | 52.09 | 75,400 | -0.02(-0.04%) |
Mar 05, 2015 | 51.85 | 52.39 | 51.82 | 52.12 | 45,343 | +0.21(+0.41%) |
Mar 04, 2015 | 51.86 | 52.12 | 51.74 | 51.90 | 68,167 | +0.05(+0.10%) |
Mar 03, 2015 | 52.30 | 52.32 | 51.61 | 51.85 | 102,916 | +0.08(+0.15%) |
Mar 02, 2015 | 51.80 | 51.99 | 51.58 | 51.77 | 46,810 | +0.08(+0.15%) |
Feb 27, 2015 | 51.80 | 51.88 | 51.50 | 51.69 | 48,336 | -0.17(-0.34%) |
Feb 26, 2015 | 52.00 | 52.14 | 51.62 | 51.87 | 46,816 | -0.28(-0.53%) |
Feb 25, 2015 | 52.34 | 52.45 | 51.97 | 52.14 | 39,141 | +0.25(+0.48%) |
Feb 24, 2015 | 52.42 | 52.75 | 51.61 | 51.90 | 52,949 | -0.88(-1.67%) |
Feb 23, 2015 | 52.96 | 53.71 | 52.69 | 52.78 | 35,567 | -0.04(-0.07%) |
Feb 20, 2015 | 52.75 | 52.94 | 52.46 | 52.81 | 50,070 | +0.22(+0.41%) |
Feb 19, 2015 | 52.60 | 53.05 | 52.23 | 52.60 | 21,915 | +0.02(+0.04%) |
Feb 18, 2015 | 52.50 | 52.86 | 52.35 | 52.57 | 42,572 | +0.11(+0.21%) |
Feb 17, 2015 | 52.39 | 52.54 | 51.90 | 52.46 | 36,892 | +0.18(+0.35%) |
Feb 13, 2015 | 52.14 | 52.28 | 52.28 | 52.28 | 66,046 | +0.11(+0.21%) |
Feb 12, 2015 | 52.47 | 52.49 | 51.79 | 52.17 | 47,566 | -0.09(-0.17%) |
Feb 11, 2015 | 52.42 | 52.51 | 52.14 | 52.26 | 30,995 | -0.17(-0.32%) |
Feb 10, 2015 | 52.71 | 52.77 | 51.96 | 52.43 | 39,775 | -0.25(-0.47%) |
Feb 09, 2015 | 52.69 | 53.45 | 52.19 | 52.68 | 35,011 | -0.37(-0.70%) |
Feb 06, 2015 | 53.28 | 53.65 | 52.68 | 53.05 | 52,222 | -0.11(-0.21%) |
Feb 05, 2015 | 52.38 | 53.41 | 52.33 | 53.15 | 137,644 | +1.00(+1.92%) |
Feb 04, 2015 | 52.44 | 53.13 | 51.63 | 52.15 | 101,150 | -0.64(-1.21%) |
Feb 03, 2015 | 52.04 | 52.97 | 52.04 | 52.79 | 77,844 | +0.69(+1.33%) |
Feb 02, 2015 | 51.84 | 52.14 | 51.41 | 52.10 | 53,112 | -0.16(-0.31%) |
Jan 30, 2015 | 52.72 | 52.79 | 52.01 | 52.26 | 94,595 | -0.79(-1.49%) |
Jan 29, 2015 | 52.38 | 53.05 | 52.28 | 53.05 | 33,694 | +0.47(+0.88%) |
Jan 28, 2015 | 53.63 | 53.93 | 52.34 | 52.59 | 59,716 | -0.76(-1.42%) |
Jan 27, 2015 | 53.50 | 54.01 | 53.20 | 53.34 | 28,404 | -0.60(-1.10%) |
Jan 26, 2015 | 53.61 | 54.59 | 53.61 | 53.94 | 42,581 | -0.23(-0.42%) |
Jan 23, 2015 | 53.71 | 54.55 | 53.50 | 54.17 | 60,007 | +0.49(+0.91%) |
Jan 22, 2015 | 52.89 | 53.79 | 52.81 | 53.68 | 61,858 | +0.88(+1.67%) |
Jan 21, 2015 | 52.97 | 53.23 | 52.39 | 52.80 | 58,095 | -0.44(-0.82%) |
Jan 20, 2015 | 55.02 | 55.02 | 53.05 | 53.23 | 114,394 | -1.82(-3.30%) |
Jan 16, 2015 | 53.79 | 55.07 | 53.75 | 55.05 | 92,482 | +1.15(+2.13%) |
Jan 15, 2015 | 55.23 | 55.28 | 53.79 | 53.90 | 49,806 | -1.25(-2.27%) |
Jan 14, 2015 | 53.96 | 55.42 | 53.50 | 55.15 | 89,739 | +1.01(+1.87%) |
Jan 13, 2015 | 55.39 | 55.91 | 53.90 | 54.14 | 259,081 | -0.68(-1.25%) |
Jan 12, 2015 | 54.46 | 54.97 | 52.63 | 54.83 | 328,312 | -2.11(-3.71%) |
Jan 09, 2015 | 56.73 | 57.30 | 56.73 | 56.94 | 32,484 | +0.09(+0.17%) |
Jan 08, 2015 | 56.54 | 56.93 | 56.39 | 56.85 | 49,005 | +0.74(+1.32%) |
Jan 07, 2015 | 55.91 | 56.11 | 55.23 | 56.11 | 295,312 | +0.39(+0.69%) |
Jan 06, 2015 | 56.33 | 56.33 | 55.15 | 55.72 | 79,179 | -0.61(-1.08%) |
Jan 05, 2015 | 56.44 | 56.82 | 55.85 | 56.33 | 47,471 | -0.43(-0.76%) |
Jan 02, 2015 | 57.51 | 57.51 | 56.11 | 56.76 | 76,424 | -0.44(-0.77%) |
Dec 31, 2014 | 58.06 | 57.20 | 57.20 | 57.20 | 93,566 | -0.49(-0.86%) |
Dec 30, 2014 | 58.15 | 58.26 | 57.61 | 57.70 | 20,586 | -0.41(-0.70%) |
Dec 29, 2014 | 57.57 | 58.23 | 57.42 | 58.10 | 56,247 | +0.68(+1.18%) |
Dec 26, 2014 | 57.59 | 57.96 | 57.05 | 57.43 | 24,268 | +0.01(+0.03%) |
Dec 24, 2014 | 57.37 | 57.41 | 57.41 | 57.41 | 34,674 | +0.26(+0.46%) |
Dec 23, 2014 | 56.61 | 57.86 | 55.37 | 57.15 | 145,571 | -0.28(-0.48%) |
Dec 22, 2014 | 58.13 | 58.49 | 57.26 | 57.43 | 128,242 | -0.62(-1.08%) |
Dec 19, 2014 | 58.05 | 58.16 | 57.77 | 58.05 | 99,055 | -0.12(-0.21%) |
Dec 18, 2014 | 58.21 | 58.70 | 57.96 | 58.18 | 58,440 | +0.21(+0.36%) |
Dec 17, 2014 | 57.55 | 58.31 | 57.01 | 57.97 | 88,738 | +0.81(+1.42%) |
Dec 16, 2014 | 57.62 | 58.45 | 57.11 | 57.15 | 64,986 | -0.49(-0.86%) |
Dec 15, 2014 | 57.64 | 58.16 | 57.21 | 57.65 | 96,976 | -0.20(-0.35%) |
Dec 12, 2014 | 57.89 | 58.22 | 57.14 | 57.85 | 89,479 | -0.58(-1.00%) |
Dec 11, 2014 | 58.11 | 59.04 | 58.11 | 58.43 | 47,848 | -0.04(-0.06%) |
Dec 10, 2014 | 58.79 | 59.23 | 58.16 | 58.47 | 67,458 | -0.52(-0.89%) |
Dec 09, 2014 | 57.22 | 59.25 | 56.91 | 58.99 | 109,986 | +1.29(+2.24%) |
Dec 08, 2014 | 57.65 | 58.55 | 57.49 | 57.70 | 79,340 | -0.21(-0.36%) |
Dec 05, 2014 | 57.70 | 58.14 | 57.70 | 57.91 | 144,589 | +0.12(+0.21%) |
Dec 04, 2014 | 57.96 | 58.07 | 57.50 | 57.78 | 56,112 | -0.17(-0.30%) |
Dec 03, 2014 | 57.67 | 58.13 | 57.30 | 57.96 | 93,210 | +0.41(+0.72%) |
Dec 02, 2014 | 57.49 | 57.89 | 57.44 | 57.54 | 132,074 | +0.39(+0.69%) |
Dec 01, 2014 | 57.02 | 57.90 | 56.76 | 57.15 | 225,548 | +0.11(+0.19%) |
Nov 28, 2014 | 57.74 | 57.84 | 56.94 | 57.04 | 50,455 | -0.76(-1.32%) |
Nov 26, 2014 | 56.76 | 57.81 | 57.81 | 57.81 | 195,664 | +0.89(+1.57%) |
Nov 25, 2014 | 57.31 | 57.41 | 56.51 | 56.91 | 316,880 | -0.14(-0.24%) |
Nov 24, 2014 | 53.40 | 58.83 | 53.15 | 57.05 | 513,289 | +3.84(+7.23%) |
Nov 21, 2014 | 54.64 | 54.65 | 53.15 | 53.21 | 70,279 | -0.85(-1.57%) |
Nov 20, 2014 | 53.07 | 54.17 | 53.07 | 54.06 | 32,342 | +0.70(+1.32%) |
Nov 19, 2014 | 53.66 | 53.92 | 53.29 | 53.35 | 83,618 | -0.62(-1.14%) |
Nov 18, 2014 | 54.61 | 55.27 | 53.84 | 53.97 | 65,441 | -0.46(-0.84%) |
Nov 17, 2014 | 54.71 | 54.79 | 54.16 | 54.43 | 37,586 | -0.41(-0.76%) |
Nov 14, 2014 | 54.89 | 55.31 | 54.73 | 54.84 | 40,002 | -0.18(-0.33%) |
Nov 13, 2014 | 55.88 | 55.88 | 54.69 | 55.02 | 45,448 | -0.50(-0.90%) |
Nov 12, 2014 | 55.60 | 55.77 | 54.99 | 55.52 | 41,275 | +0.15(+0.26%) |
Nov 11, 2014 | 56.47 | 56.47 | 55.34 | 55.38 | 45,561 | -0.64(-1.14%) |
Nov 10, 2014 | 56.47 | 56.47 | 55.63 | 56.02 | 43,663 | -0.63(-1.12%) |
Nov 07, 2014 | 57.76 | 57.76 | 56.21 | 56.65 | 49,952 | -0.14(-0.24%) |
Nov 06, 2014 | 56.51 | 56.88 | 55.91 | 56.79 | 48,208 | +0.62(+1.11%) |
Nov 05, 2014 | 56.24 | 56.86 | 55.58 | 56.16 | 107,679 | +0.36(+0.64%) |
Nov 04, 2014 | 55.46 | 55.95 | 55.01 | 55.81 | 40,357 | +0.09(+0.17%) |
Nov 03, 2014 | 55.23 | 56.14 | 55.23 | 55.71 | 45,291 | +0.12(+0.21%) |
Oct 31, 2014 | 56.27 | 56.27 | 54.92 | 55.60 | 119,529 | +0.40(+0.72%) |
Oct 30, 2014 | 54.03 | 55.38 | 53.85 | 55.20 | 87,872 | +1.06(+1.96%) |
Oct 29, 2014 | 54.11 | 54.14 | 53.28 | 54.14 | 103,607 | +0.19(+0.35%) |
Oct 28, 2014 | 51.56 | 56.05 | 51.46 | 53.95 | 378,227 | +2.82(+5.52%) |
Oct 27, 2014 | 51.16 | 51.59 | 51.02 | 51.13 | 41,631 | -0.47(-0.90%) |
Oct 24, 2014 | 51.09 | 51.74 | 51.05 | 51.59 | 30,914 | +0.65(+1.27%) |
Oct 23, 2014 | 50.37 | 51.34 | 50.37 | 50.95 | 64,830 | +1.30(+2.62%) |
Oct 22, 2014 | 50.15 | 50.52 | 49.62 | 49.64 | 30,574 | -0.77(-1.53%) |
Oct 21, 2014 | 49.91 | 50.71 | 49.91 | 50.42 | 36,336 | +0.77(+1.55%) |
Oct 20, 2014 | 49.77 | 49.88 | 49.27 | 49.64 | 66,144 | -0.24(-0.48%) |
Oct 17, 2014 | 49.46 | 50.19 | 49.17 | 49.88 | 112,482 | +1.08(+2.22%) |
Oct 16, 2014 | 47.81 | 49.07 | 47.27 | 48.80 | 103,696 | +0.55(+1.14%) |
Oct 15, 2014 | 47.76 | 48.46 | 46.68 | 48.25 | 143,725 | +0.00(+0.00%) |
Oct 14, 2014 | 49.01 | 49.46 | 47.95 | 48.25 | 330,139 | -0.43(-0.88%) |
Oct 13, 2014 | 48.57 | 49.28 | 48.02 | 48.68 | 119,008 | -0.47(-0.96%) |
Oct 10, 2014 | 50.16 | 51.06 | 48.05 | 49.15 | 122,682 | -1.42(-2.80%) |
Oct 09, 2014 | 52.36 | 52.46 | 50.57 | 50.57 | 62,136 | -1.74(-3.32%) |
Oct 08, 2014 | 51.16 | 52.60 | 51.01 | 52.30 | 100,945 | +1.02(+2.00%) |
Oct 07, 2014 | 51.40 | 51.53 | 51.28 | 51.28 | 34,903 | -0.38(-0.73%) |
Oct 06, 2014 | 52.02 | 52.35 | 51.65 | 51.66 | 26,516 | -0.41(-0.78%) |
Oct 03, 2014 | 52.30 | 52.56 | 51.95 | 52.06 | 31,951 | +0.21(+0.41%) |
Oct 02, 2014 | 52.22 | 52.29 | 51.38 | 51.85 | 64,350 | +0.00(+0.00%) |
Oct 01, 2014 | 52.18 | 52.49 | 51.69 | 51.85 | 82,832 | -0.33(-0.64%) |
Sep 30, 2014 | 52.31 | 52.59 | 52.18 | 52.19 | 130,261 | -0.23(-0.44%) |
Sep 29, 2014 | 52.27 | 52.84 | 52.18 | 52.42 | 41,094 | -0.36(-0.67%) |
Sep 26, 2014 | 52.37 | 52.79 | 52.18 | 52.78 | 73,934 | +0.42(+0.81%) |
Sep 25, 2014 | 53.40 | 53.40 | 52.36 | 52.36 | 60,884 | -0.76(-1.42%) |
Sep 24, 2014 | 53.07 | 53.15 | 53.02 | 53.11 | 40,157 | -0.09(-0.16%) |
Sep 23, 2014 | 53.39 | 53.77 | 52.81 | 53.20 | 82,854 | -0.22(-0.41%) |
Sep 22, 2014 | 53.42 | 53.87 | 53.06 | 53.42 | 64,006 | -0.09(-0.18%) |
Sep 19, 2014 | 53.80 | 54.22 | 53.49 | 53.51 | 101,343 | -0.37(-0.69%) |
Sep 18, 2014 | 53.43 | 54.03 | 53.43 | 53.88 | 18,751 | +0.09(+0.16%) |
Sep 17, 2014 | 53.79 | 54.16 | 53.78 | 53.79 | 42,497 | -0.14(-0.26%) |
Sep 16, 2014 | 54.18 | 54.27 | 53.79 | 53.93 | 31,124 | -0.23(-0.43%) |
Sep 15, 2014 | 54.03 | 54.33 | 53.83 | 54.17 | 40,100 | -0.03(-0.05%) |
Sep 12, 2014 | 54.64 | 54.96 | 53.87 | 54.19 | 47,420 | -0.31(-0.56%) |
Sep 11, 2014 | 54.50 | 54.56 | 54.14 | 54.50 | 49,257 | +0.05(+0.09%) |
Sep 10, 2014 | 54.51 | 54.63 | 54.30 | 54.45 | 35,786 | -0.03(-0.05%) |
Sep 09, 2014 | 54.85 | 54.87 | 54.18 | 54.48 | 111,644 | -0.41(-0.75%) |
Sep 08, 2014 | 55.15 | 55.38 | 54.88 | 54.89 | 160,322 | +0.40(+0.73%) |
Sep 05, 2014 | 54.18 | 54.48 | 54.03 | 54.49 | 102,525 | +0.34(+0.63%) |
Sep 04, 2014 | 54.51 | 54.88 | 53.78 | 54.15 | 56,598 | -0.09(-0.17%) |
Sep 03, 2014 | 55.08 | 55.08 | 54.22 | 54.25 | 58,534 | -0.77(-1.40%) |
Sep 02, 2014 | 54.72 | 55.04 | 54.72 | 55.02 | 36,624 | +0.57(+1.04%) |
Aug 29, 2014 | 54.20 | 54.45 | 54.45 | 54.45 | 49,810 | +0.25(+0.46%) |
Aug 28, 2014 | 53.82 | 54.32 | 53.82 | 54.20 | 30,120 | -0.13(-0.24%) |
Aug 27, 2014 | 55.14 | 55.14 | 54.10 | 54.33 | 28,510 | -0.42(-0.77%) |
Aug 26, 2014 | 54.35 | 54.75 | 54.11 | 54.75 | 48,486 | +0.25(+0.45%) |
Aug 25, 2014 | 54.87 | 55.10 | 54.33 | 54.51 | 88,123 | -0.20(-0.37%) |
Aug 22, 2014 | 55.06 | 55.12 | 54.55 | 54.71 | 33,275 | -0.23(-0.41%) |
Aug 21, 2014 | 54.31 | 55.04 | 54.27 | 54.94 | 68,873 | +0.60(+1.10%) |
Aug 20, 2014 | 53.31 | 54.45 | 53.27 | 54.34 | 62,423 | +0.89(+1.67%) |
Aug 19, 2014 | 52.88 | 53.45 | 52.87 | 53.45 | 121,650 | +0.56(+1.06%) |
Aug 18, 2014 | 53.11 | 53.26 | 52.87 | 52.89 | 86,127 | +0.10(+0.19%) |
Aug 15, 2014 | 53.37 | 53.37 | 52.51 | 52.78 | 152,557 | -0.20(-0.37%) |
Aug 14, 2014 | 53.13 | 53.13 | 52.94 | 52.98 | 112,469 | -0.33(-0.63%) |
Aug 13, 2014 | 53.41 | 53.41 | 53.06 | 53.31 | 56,754 | -0.09(-0.18%) |
Aug 12, 2014 | 53.50 | 53.66 | 52.97 | 53.41 | 56,943 | -0.17(-0.31%) |
Aug 11, 2014 | 54.00 | 54.45 | 53.05 | 53.58 | 159,983 | -0.06(-0.11%) |
Aug 08, 2014 | 53.63 | 55.02 | 53.44 | 53.63 | 74,555 | -0.15(-0.28%) |
Aug 07, 2014 | 53.44 | 53.87 | 52.91 | 53.79 | 89,079 | +0.26(+0.49%) |
Aug 06, 2014 | 53.32 | 53.77 | 53.18 | 53.53 | 79,223 | +0.18(+0.34%) |
Aug 05, 2014 | 52.90 | 53.53 | 52.90 | 53.34 | 63,793 | +0.10(+0.19%) |
Aug 04, 2014 | 52.76 | 53.33 | 52.52 | 53.24 | 112,887 | +0.73(+1.40%) |
Aug 01, 2014 | 52.76 | 52.85 | 51.78 | 52.51 | 75,038 | -0.04(-0.07%) |
Jul 31, 2014 | 52.12 | 52.94 | 52.12 | 52.54 | 110,287 | -0.01(-0.01%) |
Jul 30, 2014 | 52.65 | 52.65 | 52.22 | 52.55 | 36,244 | +0.23(+0.43%) |
Jul 29, 2014 | 52.49 | 52.75 | 52.18 | 52.33 | 64,190 | +0.04(+0.07%) |
Jul 28, 2014 | 52.93 | 52.93 | 52.18 | 52.29 | 41,539 | -0.57(-1.07%) |
Jul 25, 2014 | 52.99 | 53.32 | 52.84 | 52.86 | 53,266 | -0.39(-0.72%) |
Jul 24, 2014 | 53.37 | 53.51 | 53.09 | 53.24 | 52,559 | -0.14(-0.26%) |
Jul 23, 2014 | 53.64 | 53.72 | 53.16 | 53.38 | 53,398 | +0.16(+0.30%) |
Jul 22, 2014 | 52.92 | 53.26 | 52.67 | 53.22 | 32,716 | +0.59(+1.12%) |
Jul 21, 2014 | 52.77 | 52.77 | 52.41 | 52.63 | 93,413 | -0.30(-0.56%) |
Jul 18, 2014 | 52.54 | 53.00 | 52.18 | 52.93 | 85,507 | +0.24(+0.46%) |
Jul 17, 2014 | 52.51 | 52.87 | 52.51 | 52.69 | 68,181 | -0.12(-0.23%) |
Jul 16, 2014 | 52.94 | 53.05 | 52.65 | 52.81 | 76,738 | +0.22(+0.41%) |
Jul 15, 2014 | 52.97 | 53.81 | 52.39 | 52.60 | 69,998 | -0.25(-0.47%) |
Jul 14, 2014 | 53.22 | 53.63 | 52.77 | 52.84 | 41,163 | +0.14(+0.26%) |
Jul 11, 2014 | 52.58 | 52.94 | 52.30 | 52.70 | 62,862 | +0.18(+0.35%) |
Jul 10, 2014 | 52.35 | 52.83 | 51.98 | 52.52 | 65,804 | -0.63(-1.19%) |
Jul 09, 2014 | 52.95 | 53.19 | 52.50 | 53.15 | 28,296 | +0.42(+0.80%) |
Jul 08, 2014 | 53.65 | 53.65 | 52.62 | 52.73 | 100,916 | -0.86(-1.61%) |
Jul 07, 2014 | 54.17 | 54.17 | 53.14 | 53.60 | 80,252 | -0.65(-1.21%) |
Jul 03, 2014 | 54.23 | 54.25 | 54.25 | 54.25 | 50,085 | -0.04(-0.08%) |
Jul 02, 2014 | 53.45 | 57.25 | 53.45 | 54.30 | 680,382 | +0.70(+1.30%) |
Jul 01, 2014 | 52.95 | 53.92 | 52.33 | 53.60 | 87,492 | +0.77(+1.46%) |
Jun 30, 2014 | 52.33 | 53.36 | 52.32 | 52.83 | 129,401 | +0.48(+0.92%) |
Jun 27, 2014 | 51.40 | 52.53 | 51.40 | 52.35 | 117,238 | +0.63(+1.22%) |
Jun 26, 2014 | 51.29 | 51.90 | 51.29 | 51.72 | 56,756 | -0.31(-0.60%) |
Jun 25, 2014 | 52.00 | 52.36 | 51.61 | 52.03 | 100,332 | -0.15(-0.28%) |
Jun 24, 2014 | 50.84 | 52.69 | 50.54 | 52.17 | 743,511 | -1.00(-1.89%) |
Jun 23, 2014 | 53.23 | 53.61 | 53.05 | 53.18 | 67,636 | -0.06(-0.11%) |
Jun 20, 2014 | 53.38 | 53.76 | 53.15 | 53.23 | 237,430 | -0.16(-0.30%) |
Jun 19, 2014 | 53.78 | 53.79 | 53.31 | 53.39 | 115,970 | -0.34(-0.64%) |
Jun 18, 2014 | 53.86 | 53.90 | 53.54 | 53.74 | 79,883 | -0.08(-0.15%) |
Jun 17, 2014 | 53.96 | 54.11 | 52.76 | 53.82 | 69,217 | +0.01(+0.03%) |
Jun 16, 2014 | 53.52 | 53.90 | 53.52 | 53.80 | 62,355 | +0.21(+0.39%) |
Jun 13, 2014 | 53.83 | 53.83 | 53.21 | 53.59 | 50,710 | -0.06(-0.11%) |
Jun 12, 2014 | 53.85 | 54.26 | 53.38 | 53.65 | 34,091 | -0.38(-0.70%) |
Jun 11, 2014 | 53.53 | 54.27 | 53.42 | 54.03 | 68,582 | +0.20(+0.38%) |
Jun 10, 2014 | 54.03 | 54.24 | 53.42 | 53.82 | 41,583 | +0.19(+0.35%) |
Jun 06, 2014 | 54.49 | 55.05 | 53.33 | 53.63 | 251,127 | -0.76(-1.40%) |
Jun 05, 2014 | 54.07 | 54.73 | 53.73 | 54.40 | 148,747 | +0.35(+0.65%) |
Jun 04, 2014 | 52.62 | 54.51 | 52.62 | 54.05 | 142,230 | +1.79(+3.42%) |
Jun 03, 2014 | 52.24 | 52.55 | 51.17 | 52.26 | 125,068 | -0.23(-0.44%) |
Jun 02, 2014 | 52.57 | 53.05 | 51.75 | 52.49 | 50,337 | -0.08(-0.15%) |
May 30, 2014 | 53.58 | 54.01 | 52.45 | 52.57 | 63,846 | -0.89(-1.66%) |
May 29, 2014 | 53.34 | 53.46 | 52.57 | 53.46 | 76,024 | +0.37(+0.70%) |
May 28, 2014 | 52.86 | 53.41 | 52.33 | 53.09 | 58,807 | +0.33(+0.62%) |
May 27, 2014 | 51.97 | 53.06 | 51.40 | 52.76 | 215,507 | +1.21(+2.34%) |
May 23, 2014 | 52.05 | 51.56 | 51.56 | 51.56 | 210,662 | -0.28(-0.55%) |
May 22, 2014 | 51.70 | 52.34 | 51.24 | 51.84 | 36,739 | +0.39(+0.75%) |
May 21, 2014 | 51.09 | 51.53 | 50.36 | 51.45 | 146,615 | +0.58(+1.14%) |
May 20, 2014 | 51.42 | 51.42 | 50.52 | 50.87 | 102,742 | -0.73(-1.41%) |
May 19, 2014 | 52.20 | 52.54 | 51.52 | 51.60 | 81,694 | -0.58(-1.11%) |
May 16, 2014 | 51.93 | 52.18 | 51.45 | 52.18 | 73,356 | +0.25(+0.49%) |
May 15, 2014 | 51.61 | 52.30 | 51.19 | 51.93 | 91,208 | -0.01(-0.03%) |
May 14, 2014 | 52.20 | 52.78 | 51.55 | 51.94 | 118,734 | -0.45(-0.86%) |
May 13, 2014 | 53.17 | 53.17 | 52.25 | 52.39 | 149,169 | -0.92(-1.72%) |
May 12, 2014 | 52.65 | 53.61 | 52.65 | 53.31 | 72,673 | +0.95(+1.82%) |
May 09, 2014 | 51.12 | 52.85 | 51.12 | 52.36 | 98,529 | +0.31(+0.59%) |
May 08, 2014 | 52.66 | 52.83 | 51.93 | 52.05 | 139,809 | -0.61(-1.16%) |
May 07, 2014 | 52.99 | 53.13 | 51.99 | 52.66 | 168,946 | -0.16(-0.30%) |
May 06, 2014 | 52.82 | 53.12 | 52.72 | 52.82 | 140,880 | -0.32(-0.60%) |
May 05, 2014 | 52.68 | 53.42 | 52.33 | 53.14 | 125,075 | +0.03(+0.05%) |
May 02, 2014 | 52.94 | 53.85 | 52.68 | 53.11 | 111,048 | +0.41(+0.77%) |