Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.05 | 55.73 | 54.70 | 55.52 | 435,816 | +0.10(+0.17%) |
Jan 29, 2015 | 54.88 | 55.62 | 54.00 | 55.42 | 285,633 | +0.80(+1.47%) |
Jan 28, 2015 | 55.57 | 55.93 | 54.44 | 54.62 | 415,080 | -0.70(-1.27%) |
Jan 27, 2015 | 55.47 | 55.90 | 55.07 | 55.32 | 579,540 | -0.77(-1.38%) |
Jan 26, 2015 | 55.93 | 56.31 | 55.58 | 56.10 | 331,893 | +0.26(+0.46%) |
Jan 23, 2015 | 56.70 | 56.85 | 55.83 | 55.84 | 271,155 | -0.83(-1.47%) |
Jan 22, 2015 | 56.59 | 56.99 | 55.90 | 56.67 | 465,292 | +0.32(+0.57%) |
Jan 21, 2015 | 55.89 | 56.67 | 55.75 | 56.35 | 190,035 | +0.11(+0.20%) |
Jan 20, 2015 | 56.31 | 56.90 | 55.76 | 56.24 | 226,809 | -0.23(-0.40%) |
Jan 16, 2015 | 55.82 | 56.65 | 55.50 | 56.46 | 175,241 | +0.60(+1.08%) |
Jan 15, 2015 | 56.63 | 56.95 | 55.57 | 55.86 | 345,150 | -0.72(-1.27%) |
Jan 14, 2015 | 56.30 | 56.91 | 55.96 | 56.58 | 254,200 | -0.50(-0.87%) |
Jan 13, 2015 | 57.62 | 58.27 | 56.28 | 57.08 | 315,398 | -0.18(-0.31%) |
Jan 12, 2015 | 57.36 | 57.93 | 56.95 | 57.25 | 245,535 | -0.09(-0.15%) |
Jan 09, 2015 | 58.18 | 58.42 | 57.30 | 57.34 | 257,558 | -0.56(-0.97%) |
Jan 08, 2015 | 56.73 | 57.93 | 56.73 | 57.90 | 348,611 | +1.60(+2.85%) |
Jan 07, 2015 | 56.50 | 56.59 | 55.94 | 56.30 | 298,441 | +0.32(+0.58%) |
Jan 06, 2015 | 56.80 | 56.93 | 55.60 | 55.97 | 330,201 | -0.60(-1.07%) |
Jan 05, 2015 | 57.98 | 58.36 | 56.05 | 56.58 | 675,549 | -1.80(-3.08%) |
Jan 02, 2015 | 58.73 | 59.27 | 57.72 | 58.37 | 256,495 | -0.17(-0.28%) |
Dec 31, 2014 | 59.63 | 58.54 | 58.54 | 58.54 | 278,599 | -1.10(-1.85%) |
Dec 30, 2014 | 59.84 | 60.14 | 59.48 | 59.64 | 112,904 | -0.25(-0.41%) |
Dec 29, 2014 | 59.20 | 60.10 | 59.20 | 59.89 | 127,673 | +0.46(+0.77%) |
Dec 26, 2014 | 59.44 | 59.70 | 58.94 | 59.43 | 110,014 | +0.26(+0.44%) |
Dec 24, 2014 | 58.71 | 59.17 | 59.17 | 59.17 | 103,218 | +0.11(+0.18%) |
Dec 23, 2014 | 58.83 | 59.22 | 58.53 | 59.06 | 280,012 | +0.31(+0.52%) |
Dec 22, 2014 | 59.04 | 59.12 | 58.57 | 58.76 | 222,793 | -0.04(-0.06%) |
Dec 19, 2014 | 58.37 | 58.92 | 58.35 | 58.79 | 716,361 | +0.46(+0.78%) |
Dec 18, 2014 | 57.97 | 58.49 | 57.35 | 58.34 | 256,322 | +1.18(+2.07%) |
Dec 17, 2014 | 56.30 | 57.21 | 55.68 | 57.16 | 269,177 | +1.26(+2.26%) |
Dec 16, 2014 | 55.84 | 56.42 | 55.53 | 55.89 | 291,829 | -0.04(-0.06%) |
Dec 15, 2014 | 56.80 | 56.95 | 55.89 | 55.93 | 186,242 | -0.68(-1.21%) |
Dec 12, 2014 | 57.19 | 57.36 | 56.57 | 56.61 | 156,932 | -0.91(-1.58%) |
Dec 11, 2014 | 57.65 | 57.98 | 57.14 | 57.52 | 148,361 | +0.25(+0.44%) |
Dec 10, 2014 | 58.01 | 58.01 | 57.12 | 57.27 | 200,032 | -0.76(-1.31%) |
Dec 09, 2014 | 57.27 | 58.06 | 57.10 | 58.03 | 219,962 | +0.33(+0.58%) |
Dec 08, 2014 | 57.97 | 58.31 | 57.51 | 57.70 | 258,529 | -0.33(-0.57%) |
Dec 05, 2014 | 58.09 | 58.43 | 57.89 | 58.03 | 266,946 | -0.27(-0.47%) |
Dec 04, 2014 | 58.20 | 58.59 | 57.85 | 58.30 | 237,826 | +0.12(+0.21%) |
Dec 03, 2014 | 57.40 | 58.23 | 57.32 | 58.18 | 265,115 | +0.95(+1.65%) |
Dec 02, 2014 | 57.10 | 57.71 | 57.05 | 57.23 | 294,039 | +0.22(+0.38%) |
Dec 01, 2014 | 56.77 | 57.28 | 56.52 | 57.02 | 221,360 | -0.13(-0.23%) |
Nov 28, 2014 | 57.28 | 57.45 | 56.86 | 57.15 | 119,925 | -0.04(-0.06%) |
Nov 26, 2014 | 57.20 | 57.18 | 57.18 | 57.18 | 181,888 | +0.02(+0.03%) |
Nov 25, 2014 | 57.32 | 57.32 | 56.95 | 57.16 | 211,283 | -0.06(-0.11%) |
Nov 24, 2014 | 57.11 | 57.26 | 56.95 | 57.23 | 145,692 | +0.21(+0.37%) |
Nov 21, 2014 | 57.19 | 57.29 | 56.67 | 57.02 | 247,094 | +0.31(+0.54%) |
Nov 20, 2014 | 56.37 | 56.97 | 56.37 | 56.71 | 184,568 | -0.07(-0.12%) |
Nov 19, 2014 | 56.93 | 56.93 | 56.48 | 56.78 | 233,658 | -0.14(-0.25%) |
Nov 18, 2014 | 57.41 | 57.64 | 56.81 | 56.92 | 439,314 | -0.43(-0.75%) |
Nov 17, 2014 | 56.89 | 57.46 | 56.76 | 57.35 | 341,103 | +0.57(+1.00%) |
Nov 14, 2014 | 56.85 | 57.15 | 56.58 | 56.78 | 335,993 | -0.11(-0.18%) |
Nov 13, 2014 | 57.28 | 57.58 | 56.68 | 56.88 | 135,987 | -0.19(-0.34%) |
Nov 12, 2014 | 56.88 | 57.13 | 56.72 | 57.08 | 203,122 | -0.08(-0.14%) |
Nov 11, 2014 | 57.37 | 57.69 | 56.97 | 57.16 | 333,201 | -0.25(-0.44%) |
Nov 10, 2014 | 56.79 | 57.43 | 56.73 | 57.41 | 372,308 | +0.68(+1.20%) |
Nov 07, 2014 | 56.03 | 56.80 | 55.93 | 56.73 | 493,227 | +0.85(+1.52%) |
Nov 06, 2014 | 55.69 | 56.08 | 55.32 | 55.88 | 246,382 | +0.14(+0.25%) |
Nov 05, 2014 | 55.00 | 55.78 | 54.55 | 55.74 | 508,426 | +1.16(+2.13%) |
Nov 04, 2014 | 53.87 | 54.62 | 53.72 | 54.57 | 383,455 | +0.51(+0.94%) |
Nov 03, 2014 | 54.06 | 54.55 | 53.79 | 54.06 | 612,037 | -0.20(-0.37%) |
Oct 31, 2014 | 50.88 | 54.66 | 50.88 | 54.27 | 1,197,962 | +0.46(+0.86%) |
Oct 30, 2014 | 52.92 | 53.93 | 52.64 | 53.80 | 384,589 | +0.59(+1.11%) |
Oct 29, 2014 | 53.48 | 53.67 | 52.75 | 53.21 | 279,924 | -0.19(-0.36%) |
Oct 28, 2014 | 53.00 | 53.62 | 52.76 | 53.40 | 291,670 | +0.77(+1.46%) |
Oct 27, 2014 | 53.51 | 53.99 | 52.32 | 52.63 | 456,052 | -1.35(-2.50%) |
Oct 24, 2014 | 53.81 | 54.13 | 53.60 | 53.99 | 179,072 | +0.12(+0.23%) |
Oct 23, 2014 | 53.34 | 54.38 | 53.08 | 53.86 | 505,647 | +1.04(+1.96%) |
Oct 22, 2014 | 53.55 | 53.93 | 52.79 | 52.83 | 317,683 | -0.58(-1.08%) |
Oct 21, 2014 | 52.56 | 53.45 | 52.56 | 53.40 | 401,922 | +1.05(+2.02%) |
Oct 20, 2014 | 51.19 | 52.38 | 50.97 | 52.35 | 565,014 | +1.17(+2.28%) |
Oct 17, 2014 | 50.83 | 51.50 | 50.61 | 51.18 | 1,223,642 | +0.92(+1.82%) |
Oct 16, 2014 | 48.60 | 50.38 | 48.53 | 50.26 | 698,405 | +0.88(+1.78%) |
Oct 15, 2014 | 48.48 | 49.77 | 48.47 | 49.38 | 742,542 | +0.22(+0.44%) |
Oct 14, 2014 | 49.31 | 49.49 | 48.83 | 49.16 | 724,370 | +0.18(+0.37%) |
Oct 13, 2014 | 50.05 | 50.67 | 48.85 | 48.98 | 633,813 | -1.15(-2.30%) |
Oct 10, 2014 | 51.20 | 51.56 | 50.08 | 50.13 | 464,039 | -0.92(-1.81%) |
Oct 09, 2014 | 52.22 | 52.42 | 50.76 | 51.06 | 418,247 | -1.19(-2.27%) |
Oct 08, 2014 | 51.46 | 52.33 | 50.86 | 52.24 | 304,074 | +0.85(+1.65%) |
Oct 07, 2014 | 52.38 | 52.38 | 51.37 | 51.40 | 422,469 | -1.12(-2.13%) |
Oct 06, 2014 | 52.53 | 52.88 | 52.23 | 52.51 | 238,521 | +0.10(+0.20%) |
Oct 03, 2014 | 51.96 | 52.50 | 51.88 | 52.41 | 322,777 | +0.68(+1.31%) |
Oct 02, 2014 | 51.75 | 52.02 | 51.36 | 51.73 | 243,343 | +0.06(+0.12%) |
Oct 01, 2014 | 52.66 | 52.96 | 51.54 | 51.67 | 600,928 | -1.26(-2.37%) |
Sep 30, 2014 | 53.69 | 53.69 | 52.83 | 52.92 | 377,721 | -0.92(-1.70%) |
Sep 29, 2014 | 53.06 | 53.85 | 52.92 | 53.84 | 356,394 | +0.32(+0.60%) |
Sep 26, 2014 | 53.08 | 53.62 | 52.88 | 53.52 | 437,532 | +0.47(+0.89%) |
Sep 25, 2014 | 52.95 | 53.19 | 52.81 | 53.04 | 435,409 | -0.14(-0.26%) |
Sep 24, 2014 | 52.97 | 53.38 | 52.84 | 53.18 | 268,569 | +0.05(+0.10%) |
Sep 23, 2014 | 53.28 | 53.60 | 53.12 | 53.13 | 317,535 | -0.23(-0.42%) |
Sep 22, 2014 | 53.27 | 53.49 | 52.94 | 53.36 | 338,719 | +0.03(+0.07%) |
Sep 19, 2014 | 53.72 | 54.06 | 53.31 | 53.32 | 671,354 | -0.38(-0.71%) |
Sep 18, 2014 | 54.01 | 54.22 | 53.65 | 53.71 | 351,397 | +0.10(+0.18%) |
Sep 17, 2014 | 54.52 | 54.61 | 53.58 | 53.61 | 393,149 | -0.96(-1.76%) |
Sep 16, 2014 | 54.70 | 54.96 | 54.41 | 54.57 | 302,612 | -0.15(-0.27%) |
Sep 15, 2014 | 54.82 | 54.82 | 54.30 | 54.72 | 212,107 | +0.05(+0.10%) |
Sep 12, 2014 | 55.40 | 55.57 | 54.47 | 54.67 | 240,797 | -0.95(-1.71%) |
Sep 11, 2014 | 55.31 | 55.70 | 55.14 | 55.62 | 156,640 | +0.22(+0.39%) |
Sep 10, 2014 | 55.69 | 55.69 | 55.20 | 55.40 | 216,722 | -0.30(-0.53%) |
Sep 09, 2014 | 56.24 | 56.24 | 55.38 | 55.70 | 298,793 | -0.72(-1.28%) |
Sep 08, 2014 | 56.68 | 56.99 | 56.12 | 56.42 | 208,500 | -0.43(-0.75%) |
Sep 05, 2014 | 56.55 | 56.85 | 56.24 | 56.85 | 186,405 | +0.40(+0.71%) |
Sep 04, 2014 | 56.24 | 56.57 | 55.73 | 56.44 | 270,172 | +0.50(+0.89%) |
Sep 03, 2014 | 56.38 | 56.40 | 55.82 | 55.95 | 161,647 | -0.32(-0.57%) |
Sep 02, 2014 | 56.13 | 56.57 | 55.93 | 56.27 | 312,309 | +0.34(+0.61%) |
Aug 29, 2014 | 55.82 | 55.93 | 55.93 | 55.93 | 136,717 | +0.11(+0.20%) |
Aug 28, 2014 | 55.74 | 55.99 | 55.49 | 55.82 | 102,795 | +0.02(+0.03%) |
Aug 27, 2014 | 55.85 | 55.97 | 55.50 | 55.80 | 101,020 | +0.03(+0.06%) |
Aug 26, 2014 | 55.58 | 56.00 | 55.51 | 55.76 | 155,144 | +0.21(+0.38%) |
Aug 25, 2014 | 55.81 | 55.92 | 55.26 | 55.56 | 210,587 | +0.09(+0.16%) |
Aug 22, 2014 | 55.83 | 56.00 | 55.44 | 55.47 | 235,499 | -0.27(-0.48%) |
Aug 21, 2014 | 55.90 | 56.14 | 55.67 | 55.74 | 275,600 | +0.16(+0.28%) |
Aug 20, 2014 | 55.79 | 55.90 | 55.49 | 55.58 | 252,965 | -0.33(-0.59%) |
Aug 19, 2014 | 55.63 | 55.92 | 55.50 | 55.91 | 181,912 | +0.39(+0.71%) |
Aug 18, 2014 | 55.45 | 55.56 | 55.22 | 55.52 | 177,505 | +0.33(+0.60%) |
Aug 15, 2014 | 55.20 | 55.28 | 54.82 | 55.19 | 324,344 | +0.14(+0.25%) |
Aug 14, 2014 | 55.12 | 55.54 | 54.95 | 55.05 | 221,405 | +0.03(+0.05%) |
Aug 13, 2014 | 54.61 | 55.06 | 54.26 | 55.02 | 251,169 | +0.66(+1.22%) |
Aug 12, 2014 | 54.08 | 54.47 | 53.85 | 54.36 | 212,786 | +0.17(+0.31%) |
Aug 11, 2014 | 54.65 | 54.97 | 54.14 | 54.20 | 164,592 | -0.17(-0.32%) |
Aug 08, 2014 | 53.86 | 54.33 | 53.39 | 54.37 | 216,516 | +0.68(+1.27%) |
Aug 07, 2014 | 53.94 | 54.10 | 53.45 | 53.69 | 386,301 | +0.05(+0.10%) |
Aug 06, 2014 | 53.00 | 54.12 | 52.77 | 53.64 | 417,295 | +0.48(+0.90%) |
Aug 05, 2014 | 53.18 | 53.64 | 52.88 | 53.16 | 228,415 | -0.36(-0.67%) |
Aug 04, 2014 | 53.45 | 53.62 | 52.90 | 53.52 | 270,788 | +0.22(+0.41%) |
Aug 01, 2014 | 53.25 | 53.58 | 52.81 | 53.30 | 543,067 | +0.03(+0.05%) |
Jul 31, 2014 | 53.91 | 53.91 | 53.09 | 53.27 | 296,772 | -0.88(-1.63%) |
Jul 30, 2014 | 54.69 | 54.95 | 54.07 | 54.15 | 353,996 | -0.45(-0.83%) |
Jul 29, 2014 | 54.81 | 55.14 | 54.54 | 54.61 | 346,871 | -0.24(-0.45%) |
Jul 28, 2014 | 55.02 | 55.09 | 54.63 | 54.85 | 405,330 | -0.27(-0.49%) |
Jul 25, 2014 | 55.07 | 55.58 | 54.89 | 55.12 | 439,514 | -0.25(-0.45%) |
Jul 24, 2014 | 55.16 | 55.74 | 55.12 | 55.37 | 276,442 | +0.10(+0.19%) |
Jul 23, 2014 | 55.37 | 55.60 | 54.90 | 55.27 | 468,625 | -0.05(-0.09%) |
Jul 22, 2014 | 55.76 | 56.12 | 55.06 | 55.32 | 545,389 | -1.45(-2.55%) |
Jul 21, 2014 | 57.01 | 57.01 | 56.41 | 56.77 | 202,814 | -0.56(-0.98%) |
Jul 18, 2014 | 56.68 | 57.44 | 56.13 | 57.33 | 435,595 | +0.89(+1.57%) |
Jul 17, 2014 | 57.19 | 57.39 | 56.38 | 56.45 | 207,035 | -1.15(-1.99%) |
Jul 16, 2014 | 58.11 | 58.22 | 57.22 | 57.59 | 400,332 | -0.41(-0.70%) |
Jul 15, 2014 | 57.70 | 58.18 | 57.46 | 58.00 | 214,863 | +0.24(+0.42%) |
Jul 14, 2014 | 57.94 | 58.18 | 57.54 | 57.76 | 215,600 | +0.16(+0.29%) |
Jul 11, 2014 | 57.43 | 57.69 | 57.22 | 57.59 | 146,336 | +0.08(+0.14%) |
Jul 10, 2014 | 56.82 | 57.64 | 56.82 | 57.52 | 188,836 | -0.05(-0.09%) |
Jul 09, 2014 | 57.54 | 57.79 | 57.13 | 57.57 | 203,485 | +0.07(+0.12%) |
Jul 08, 2014 | 57.52 | 57.65 | 57.15 | 57.50 | 269,526 | -0.16(-0.27%) |
Jul 07, 2014 | 57.94 | 58.09 | 57.27 | 57.65 | 157,368 | -0.48(-0.82%) |
Jul 03, 2014 | 58.19 | 58.13 | 58.13 | 58.13 | 85,826 | +0.20(+0.34%) |
Jul 02, 2014 | 58.44 | 58.64 | 57.78 | 57.93 | 132,598 | -0.67(-1.14%) |
Jul 01, 2014 | 58.38 | 59.03 | 58.28 | 58.60 | 319,806 | +0.43(+0.75%) |
Jun 30, 2014 | 58.06 | 58.48 | 57.77 | 58.17 | 237,427 | +0.00(+0.00%) |
Jun 27, 2014 | 57.39 | 58.17 | 57.39 | 58.17 | 591,609 | +0.61(+1.06%) |
Jun 26, 2014 | 57.60 | 57.94 | 57.11 | 57.56 | 152,053 | -0.07(-0.12%) |
Jun 25, 2014 | 57.33 | 57.91 | 57.33 | 57.63 | 159,731 | +0.34(+0.59%) |
Jun 24, 2014 | 57.31 | 57.93 | 57.19 | 57.29 | 167,314 | -0.34(-0.59%) |
Jun 23, 2014 | 57.99 | 58.04 | 57.58 | 57.63 | 141,012 | -0.21(-0.36%) |
Jun 20, 2014 | 57.94 | 58.24 | 57.67 | 57.84 | 257,963 | -0.04(-0.07%) |
Jun 19, 2014 | 57.34 | 57.94 | 57.34 | 57.88 | 124,643 | +0.53(+0.92%) |
Jun 18, 2014 | 57.58 | 57.63 | 57.07 | 57.35 | 211,690 | -0.23(-0.39%) |
Jun 17, 2014 | 56.83 | 58.07 | 56.78 | 57.58 | 281,714 | +0.60(+1.05%) |
Jun 16, 2014 | 57.56 | 57.70 | 56.91 | 56.98 | 199,078 | -0.67(-1.16%) |
Jun 13, 2014 | 56.38 | 57.87 | 56.38 | 57.65 | 282,301 | +0.27(+0.47%) |
Jun 12, 2014 | 57.66 | 58.04 | 57.05 | 57.38 | 147,072 | -0.43(-0.75%) |
Jun 11, 2014 | 57.98 | 58.11 | 57.67 | 57.81 | 113,526 | -0.46(-0.79%) |
Jun 10, 2014 | 58.34 | 58.51 | 57.88 | 58.27 | 134,079 | +0.02(+0.03%) |
Jun 06, 2014 | 57.87 | 58.31 | 57.72 | 58.25 | 147,964 | +0.50(+0.87%) |
Jun 05, 2014 | 57.50 | 57.85 | 57.12 | 57.75 | 200,448 | +0.31(+0.54%) |
Jun 04, 2014 | 57.36 | 57.63 | 57.26 | 57.44 | 129,323 | -0.04(-0.08%) |
Jun 03, 2014 | 57.55 | 57.73 | 57.33 | 57.48 | 145,177 | -0.24(-0.42%) |
Jun 02, 2014 | 57.91 | 57.97 | 57.37 | 57.72 | 198,769 | -0.08(-0.14%) |
May 30, 2014 | 57.65 | 57.86 | 57.46 | 57.80 | 174,428 | +0.19(+0.33%) |
May 29, 2014 | 57.43 | 57.63 | 57.03 | 57.61 | 176,470 | +0.36(+0.62%) |
May 28, 2014 | 57.31 | 57.43 | 56.80 | 57.26 | 244,450 | +0.01(+0.02%) |
May 27, 2014 | 57.41 | 57.41 | 57.12 | 57.25 | 214,080 | -0.03(-0.06%) |
May 23, 2014 | 57.24 | 57.28 | 57.28 | 57.28 | 178,566 | -0.08(-0.15%) |
May 22, 2014 | 57.35 | 57.54 | 57.11 | 57.36 | 87,739 | +0.06(+0.10%) |
May 21, 2014 | 57.33 | 57.49 | 56.99 | 57.31 | 149,156 | +0.18(+0.32%) |
May 20, 2014 | 57.58 | 57.87 | 56.72 | 57.12 | 183,622 | -0.71(-1.23%) |
May 19, 2014 | 57.42 | 58.31 | 57.25 | 57.84 | 198,491 | +0.43(+0.74%) |
May 16, 2014 | 57.30 | 57.48 | 56.88 | 57.41 | 135,747 | +0.14(+0.24%) |
May 15, 2014 | 57.75 | 57.76 | 57.00 | 57.27 | 139,062 | -0.69(-1.20%) |
May 14, 2014 | 58.04 | 58.36 | 57.74 | 57.97 | 338,005 | -0.18(-0.31%) |
May 13, 2014 | 58.80 | 58.89 | 57.96 | 58.15 | 190,458 | -0.44(-0.76%) |
May 12, 2014 | 58.12 | 58.67 | 57.80 | 58.59 | 154,108 | +0.79(+1.37%) |
May 09, 2014 | 57.70 | 58.05 | 57.27 | 57.80 | 182,488 | -0.10(-0.16%) |
May 08, 2014 | 57.73 | 58.38 | 57.58 | 57.90 | 167,155 | +0.19(+0.33%) |
May 07, 2014 | 57.50 | 57.72 | 56.97 | 57.71 | 391,773 | +0.10(+0.17%) |
May 06, 2014 | 57.71 | 57.84 | 57.41 | 57.61 | 157,056 | -0.32(-0.55%) |
May 05, 2014 | 57.41 | 58.10 | 57.33 | 57.93 | 275,010 | +0.05(+0.09%) |
May 02, 2014 | 58.45 | 58.58 | 57.72 | 57.88 | 222,960 | -0.44(-0.76%) |
May 01, 2014 | 58.72 | 58.78 | 58.17 | 58.32 | 262,190 | -0.20(-0.34%) |
Apr 30, 2014 | 57.98 | 58.57 | 57.79 | 58.52 | 304,873 | +0.26(+0.45%) |
Apr 29, 2014 | 58.10 | 58.46 | 57.93 | 58.26 | 205,773 | +0.19(+0.33%) |
Apr 28, 2014 | 58.08 | 58.57 | 57.57 | 58.07 | 399,869 | +0.03(+0.06%) |
Apr 25, 2014 | 58.09 | 58.40 | 57.49 | 58.04 | 166,019 | -0.19(-0.33%) |
Apr 24, 2014 | 58.18 | 58.26 | 57.39 | 58.23 | 297,382 | +0.14(+0.24%) |
Apr 23, 2014 | 58.30 | 58.59 | 58.03 | 58.09 | 131,005 | -0.36(-0.62%) |
Apr 22, 2014 | 58.11 | 58.55 | 57.85 | 58.45 | 322,583 | +0.47(+0.81%) |
Apr 21, 2014 | 57.50 | 58.01 | 57.25 | 57.98 | 171,532 | +0.44(+0.77%) |
Apr 17, 2014 | 57.44 | 57.54 | 57.54 | 57.54 | 475,818 | +0.15(+0.26%) |
Apr 16, 2014 | 57.30 | 57.66 | 57.22 | 57.40 | 165,866 | +0.32(+0.56%) |
Apr 15, 2014 | 56.63 | 57.26 | 55.83 | 57.08 | 246,104 | +0.73(+1.29%) |
Apr 14, 2014 | 56.30 | 56.82 | 55.88 | 56.35 | 261,368 | +0.41(+0.73%) |
Apr 11, 2014 | 58.22 | 58.22 | 55.79 | 55.94 | 218,608 | -0.86(-1.51%) |
Apr 10, 2014 | 57.29 | 57.39 | 56.58 | 56.80 | 231,962 | -0.46(-0.80%) |
Apr 09, 2014 | 56.93 | 57.58 | 56.90 | 57.26 | 235,830 | +0.34(+0.59%) |
Apr 08, 2014 | 56.61 | 56.96 | 56.21 | 56.92 | 195,788 | +0.37(+0.66%) |
Apr 07, 2014 | 56.94 | 56.94 | 56.38 | 56.55 | 169,821 | -0.54(-0.94%) |
Apr 04, 2014 | 58.00 | 58.08 | 56.90 | 57.09 | 182,678 | -0.55(-0.96%) |
Apr 03, 2014 | 58.14 | 58.36 | 57.30 | 57.64 | 285,847 | -0.40(-0.69%) |
Apr 02, 2014 | 57.88 | 58.27 | 57.57 | 58.04 | 311,943 | +0.08(+0.13%) |
Apr 01, 2014 | 57.27 | 58.02 | 56.93 | 57.96 | 298,443 | +0.82(+1.44%) |
Mar 31, 2014 | 55.93 | 57.27 | 55.72 | 57.14 | 260,831 | +1.58(+2.85%) |
Mar 28, 2014 | 55.16 | 55.85 | 55.16 | 55.56 | 146,489 | +0.50(+0.91%) |
Mar 27, 2014 | 54.80 | 55.09 | 54.55 | 55.05 | 118,735 | +0.10(+0.19%) |
Mar 26, 2014 | 55.79 | 55.79 | 54.90 | 54.95 | 179,518 | -0.51(-0.92%) |
Mar 25, 2014 | 55.62 | 55.90 | 55.22 | 55.46 | 185,918 | -0.03(-0.05%) |
Mar 24, 2014 | 55.79 | 56.38 | 54.86 | 55.49 | 181,861 | -0.48(-0.86%) |
Mar 21, 2014 | 56.09 | 56.64 | 55.81 | 55.97 | 380,401 | +0.08(+0.14%) |
Mar 20, 2014 | 56.02 | 56.16 | 55.77 | 55.89 | 155,982 | -0.17(-0.31%) |
Mar 19, 2014 | 56.42 | 56.84 | 55.73 | 56.07 | 185,550 | -0.53(-0.93%) |
Mar 18, 2014 | 56.20 | 56.63 | 56.13 | 56.59 | 169,212 | +0.44(+0.79%) |
Mar 17, 2014 | 55.94 | 56.39 | 55.94 | 56.15 | 156,907 | +0.39(+0.70%) |
Mar 14, 2014 | 55.45 | 56.16 | 55.31 | 55.76 | 163,721 | +0.31(+0.56%) |
Mar 13, 2014 | 56.42 | 56.55 | 55.41 | 55.45 | 183,545 | -0.77(-1.37%) |
Mar 12, 2014 | 56.00 | 56.31 | 55.76 | 56.22 | 252,963 | -0.02(-0.03%) |
Mar 11, 2014 | 56.83 | 56.90 | 56.10 | 56.24 | 152,910 | -0.43(-0.76%) |
Mar 10, 2014 | 56.80 | 56.93 | 56.41 | 56.67 | 209,723 | -0.15(-0.26%) |
Mar 07, 2014 | 57.05 | 57.28 | 56.61 | 56.82 | 173,445 | -0.02(-0.03%) |
Mar 06, 2014 | 57.09 | 57.17 | 56.77 | 56.83 | 192,361 | -0.16(-0.27%) |
Mar 05, 2014 | 56.86 | 57.08 | 56.56 | 56.99 | 165,532 | +0.16(+0.27%) |
Mar 04, 2014 | 57.27 | 57.37 | 56.60 | 56.83 | 231,884 | +0.36(+0.64%) |
Mar 03, 2014 | 56.64 | 56.89 | 56.27 | 56.47 | 339,134 | -0.73(-1.27%) |
Feb 28, 2014 | 56.63 | 57.69 | 56.63 | 57.20 | 329,234 | +0.57(+1.01%) |
Feb 27, 2014 | 56.08 | 56.81 | 56.05 | 56.63 | 245,808 | +0.49(+0.88%) |
Feb 26, 2014 | 56.03 | 56.74 | 56.03 | 56.13 | 217,711 | +0.29(+0.53%) |
Feb 25, 2014 | 55.57 | 56.16 | 55.54 | 55.84 | 173,714 | +0.20(+0.36%) |
Feb 24, 2014 | 56.14 | 56.39 | 55.62 | 55.64 | 209,669 | -0.23(-0.42%) |
Feb 21, 2014 | 56.13 | 56.22 | 55.74 | 55.88 | 135,629 | -0.18(-0.32%) |
Feb 20, 2014 | 55.72 | 56.58 | 55.55 | 56.06 | 319,002 | +0.29(+0.51%) |
Feb 19, 2014 | 55.99 | 56.60 | 55.72 | 55.77 | 249,908 | -0.40(-0.71%) |
Feb 18, 2014 | 56.07 | 56.32 | 55.59 | 56.17 | 247,606 | +0.18(+0.32%) |
Feb 14, 2014 | 55.50 | 55.99 | 55.99 | 55.99 | 121,239 | +0.30(+0.54%) |
Feb 13, 2014 | 54.92 | 55.78 | 54.92 | 55.69 | 161,533 | +0.41(+0.75%) |
Feb 12, 2014 | 55.15 | 55.48 | 55.06 | 55.27 | 175,470 | +0.10(+0.17%) |
Feb 11, 2014 | 54.79 | 55.23 | 54.58 | 55.17 | 306,719 | +0.36(+0.66%) |
Feb 10, 2014 | 54.63 | 55.08 | 54.35 | 54.81 | 274,864 | -0.07(-0.13%) |
Feb 07, 2014 | 55.15 | 55.24 | 54.19 | 54.88 | 246,478 | +0.86(+1.58%) |
Feb 06, 2014 | 53.93 | 54.14 | 53.68 | 54.03 | 325,305 | +0.17(+0.32%) |
Feb 05, 2014 | 53.58 | 54.08 | 53.04 | 53.85 | 237,366 | +0.15(+0.27%) |
Feb 04, 2014 | 53.51 | 53.87 | 52.88 | 53.71 | 508,667 | +0.61(+1.16%) |