Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 54.75 | 54.85 | 53.70 | 53.78 | 2,667,320 | -1.22(-2.22%) |
Jan 29, 2015 | 54.94 | 55.14 | 54.24 | 55.01 | 1,693,706 | -0.01(-0.02%) |
Jan 28, 2015 | 56.41 | 56.51 | 55.01 | 55.01 | 1,164,521 | -0.95(-1.69%) |
Jan 27, 2015 | 56.02 | 56.34 | 55.57 | 55.96 | 1,130,941 | -0.66(-1.17%) |
Jan 26, 2015 | 56.29 | 56.82 | 56.13 | 56.63 | 946,947 | +0.20(+0.35%) |
Jan 23, 2015 | 56.36 | 56.95 | 56.36 | 56.43 | 895,590 | +0.10(+0.18%) |
Jan 22, 2015 | 55.63 | 56.50 | 55.32 | 56.32 | 1,126,117 | +0.90(+1.63%) |
Jan 21, 2015 | 54.95 | 55.51 | 54.79 | 55.42 | 1,359,521 | +0.25(+0.45%) |
Jan 20, 2015 | 55.51 | 55.70 | 54.86 | 55.17 | 1,903,212 | -0.03(-0.05%) |
Jan 16, 2015 | 54.43 | 55.20 | 55.20 | 55.20 | 1,935,697 | +0.55(+1.01%) |
Jan 15, 2015 | 55.14 | 55.45 | 54.59 | 54.64 | 1,707,655 | -0.30(-0.55%) |
Jan 14, 2015 | 54.90 | 55.21 | 54.44 | 54.95 | 1,803,889 | -0.30(-0.55%) |
Jan 13, 2015 | 56.02 | 56.60 | 54.98 | 55.25 | 3,728,350 | -0.21(-0.37%) |
Jan 12, 2015 | 56.11 | 56.23 | 54.14 | 55.45 | 6,620,976 | -0.66(-1.17%) |
Jan 09, 2015 | 56.59 | 56.76 | 56.10 | 56.11 | 1,054,290 | -0.28(-0.49%) |
Jan 08, 2015 | 55.94 | 56.56 | 55.91 | 56.38 | 1,435,806 | +0.86(+1.55%) |
Jan 07, 2015 | 56.01 | 56.01 | 55.09 | 55.52 | 1,819,107 | -0.07(-0.12%) |
Jan 06, 2015 | 56.01 | 56.20 | 55.25 | 55.59 | 2,018,972 | -0.47(-0.85%) |
Jan 05, 2015 | 57.08 | 57.29 | 55.98 | 56.07 | 1,901,099 | -1.25(-2.18%) |
Jan 02, 2015 | 58.20 | 58.37 | 57.19 | 57.32 | 1,257,165 | -0.49(-0.85%) |
Dec 31, 2014 | 58.20 | 57.81 | 57.81 | 57.81 | 1,128,856 | -0.39(-0.67%) |
Dec 30, 2014 | 58.26 | 58.58 | 58.18 | 58.19 | 1,138,117 | -0.29(-0.50%) |
Dec 29, 2014 | 57.94 | 58.49 | 57.86 | 58.49 | 1,102,308 | +0.33(+0.56%) |
Dec 26, 2014 | 58.11 | 58.38 | 58.02 | 58.16 | 851,446 | +0.13(+0.22%) |
Dec 24, 2014 | 57.69 | 58.03 | 58.03 | 58.03 | 819,024 | +0.35(+0.61%) |
Dec 23, 2014 | 57.43 | 57.83 | 57.34 | 57.68 | 1,404,785 | +0.34(+0.60%) |
Dec 22, 2014 | 56.42 | 57.33 | 56.42 | 57.33 | 1,571,915 | +0.89(+1.57%) |
Dec 19, 2014 | 56.38 | 56.73 | 56.00 | 56.45 | 3,787,103 | +0.34(+0.60%) |
Dec 18, 2014 | 55.79 | 56.12 | 55.50 | 56.11 | 2,138,872 | +0.97(+1.75%) |
Dec 17, 2014 | 53.81 | 55.26 | 53.79 | 55.14 | 2,222,257 | +1.95(+3.66%) |
Dec 16, 2014 | 53.27 | 54.32 | 53.11 | 53.20 | 2,139,855 | -0.16(-0.29%) |
Dec 15, 2014 | 54.03 | 54.27 | 53.12 | 53.35 | 1,764,048 | -0.34(-0.64%) |
Dec 12, 2014 | 54.25 | 54.53 | 53.70 | 53.70 | 2,421,993 | -0.84(-1.55%) |
Dec 11, 2014 | 54.54 | 55.45 | 54.46 | 54.54 | 1,748,315 | -0.20(-0.36%) |
Dec 10, 2014 | 56.29 | 56.29 | 54.70 | 54.74 | 1,384,878 | -1.53(-2.71%) |
Dec 09, 2014 | 55.88 | 56.28 | 55.51 | 56.26 | 890,651 | +0.02(+0.03%) |
Dec 08, 2014 | 56.11 | 56.69 | 56.05 | 56.25 | 1,356,045 | +0.23(+0.42%) |
Dec 05, 2014 | 56.26 | 56.30 | 55.78 | 56.01 | 1,735,221 | -0.17(-0.31%) |
Dec 04, 2014 | 56.36 | 56.59 | 56.09 | 56.19 | 1,638,236 | -0.10(-0.18%) |
Dec 03, 2014 | 56.45 | 56.67 | 56.22 | 56.29 | 2,164,471 | -0.16(-0.29%) |
Dec 02, 2014 | 56.39 | 56.61 | 56.25 | 56.45 | 1,310,314 | +0.06(+0.11%) |
Dec 01, 2014 | 56.52 | 56.67 | 56.38 | 56.39 | 1,450,900 | -0.24(-0.43%) |
Nov 28, 2014 | 56.19 | 56.94 | 56.19 | 56.63 | 845,831 | +0.14(+0.24%) |
Nov 26, 2014 | 56.52 | 56.50 | 56.50 | 56.50 | 977,770 | -0.03(-0.06%) |
Nov 25, 2014 | 56.70 | 56.76 | 56.50 | 56.53 | 1,210,288 | -0.18(-0.32%) |
Nov 24, 2014 | 56.34 | 56.85 | 56.22 | 56.71 | 1,857,814 | +0.47(+0.83%) |
Nov 21, 2014 | 57.10 | 57.28 | 56.20 | 56.25 | 3,082,773 | -0.34(-0.59%) |
Nov 20, 2014 | 56.76 | 56.97 | 56.51 | 56.58 | 2,272,983 | -0.24(-0.42%) |
Nov 19, 2014 | 56.87 | 57.00 | 56.54 | 56.82 | 1,363,714 | -0.05(-0.09%) |
Nov 18, 2014 | 56.36 | 57.07 | 56.25 | 56.88 | 1,618,026 | +0.52(+0.92%) |
Nov 17, 2014 | 56.01 | 56.36 | 55.93 | 56.36 | 2,229,506 | +0.13(+0.23%) |
Nov 14, 2014 | 55.48 | 56.25 | 55.25 | 56.23 | 1,525,883 | +0.71(+1.27%) |
Nov 13, 2014 | 55.03 | 55.59 | 55.03 | 55.52 | 1,921,401 | +0.63(+1.15%) |
Nov 12, 2014 | 54.65 | 55.10 | 54.59 | 54.89 | 1,821,190 | +0.13(+0.24%) |
Nov 11, 2014 | 55.13 | 55.15 | 54.66 | 54.76 | 2,238,698 | -0.34(-0.61%) |
Nov 10, 2014 | 55.26 | 55.50 | 54.90 | 55.10 | 2,843,062 | -0.17(-0.31%) |
Nov 07, 2014 | 54.67 | 55.29 | 53.95 | 55.27 | 3,646,878 | +0.62(+1.14%) |
Nov 06, 2014 | 55.55 | 55.55 | 54.55 | 54.65 | 3,114,157 | -0.90(-1.61%) |
Nov 05, 2014 | 57.31 | 57.48 | 54.78 | 55.55 | 4,976,321 | -1.98(-3.45%) |
Nov 04, 2014 | 55.75 | 57.73 | 55.68 | 57.53 | 4,707,918 | +1.79(+3.22%) |
Nov 03, 2014 | 55.59 | 55.99 | 55.24 | 55.74 | 3,009,197 | +0.16(+0.28%) |
Oct 31, 2014 | 55.51 | 56.14 | 55.51 | 55.58 | 4,216,653 | +0.36(+0.66%) |
Oct 30, 2014 | 55.08 | 55.43 | 53.75 | 55.22 | 2,850,777 | +0.12(+0.22%) |
Oct 29, 2014 | 55.15 | 55.59 | 54.93 | 55.10 | 2,750,695 | -0.10(-0.19%) |
Oct 28, 2014 | 54.15 | 55.20 | 53.84 | 55.20 | 3,070,057 | +1.09(+2.01%) |
Oct 27, 2014 | 53.91 | 54.26 | 53.54 | 54.12 | 2,074,824 | +0.20(+0.37%) |
Oct 24, 2014 | 53.64 | 54.00 | 53.53 | 53.92 | 1,857,178 | +0.28(+0.51%) |
Oct 23, 2014 | 53.70 | 53.86 | 53.53 | 53.64 | 2,494,676 | +0.53(+1.01%) |
Oct 22, 2014 | 53.75 | 53.95 | 53.05 | 53.11 | 1,684,157 | -0.65(-1.22%) |
Oct 21, 2014 | 53.21 | 53.83 | 52.93 | 53.77 | 1,567,978 | +0.98(+1.86%) |
Oct 20, 2014 | 52.19 | 52.79 | 51.99 | 52.78 | 1,657,965 | +0.40(+0.76%) |
Oct 17, 2014 | 51.36 | 52.51 | 51.36 | 52.39 | 2,584,017 | +1.39(+2.72%) |
Oct 16, 2014 | 50.28 | 51.27 | 50.28 | 51.00 | 1,832,875 | -0.12(-0.24%) |
Oct 15, 2014 | 50.21 | 51.24 | 49.80 | 51.12 | 2,960,993 | +0.51(+1.00%) |
Oct 14, 2014 | 50.74 | 51.21 | 50.42 | 50.61 | 1,995,025 | +0.20(+0.39%) |
Oct 13, 2014 | 50.90 | 51.04 | 50.27 | 50.41 | 2,404,339 | -0.47(-0.93%) |
Oct 10, 2014 | 52.00 | 52.19 | 50.87 | 50.89 | 2,387,502 | -1.22(-2.33%) |
Oct 09, 2014 | 52.87 | 53.17 | 52.03 | 52.10 | 1,656,097 | -0.97(-1.82%) |
Oct 08, 2014 | 52.06 | 53.12 | 51.82 | 53.07 | 2,100,543 | +0.96(+1.84%) |
Oct 07, 2014 | 52.77 | 53.03 | 52.11 | 52.11 | 1,702,649 | -0.89(-1.67%) |
Oct 06, 2014 | 52.83 | 53.18 | 52.69 | 53.00 | 1,624,040 | +0.17(+0.33%) |
Oct 03, 2014 | 52.64 | 52.98 | 52.26 | 52.83 | 2,086,928 | +0.23(+0.44%) |
Oct 02, 2014 | 53.48 | 53.60 | 52.45 | 52.59 | 3,160,112 | -1.13(-2.10%) |
Oct 01, 2014 | 54.62 | 54.62 | 53.66 | 53.72 | 3,924,710 | -0.81(-1.49%) |
Sep 30, 2014 | 54.45 | 54.65 | 54.29 | 54.53 | 1,897,866 | +0.09(+0.16%) |
Sep 29, 2014 | 54.26 | 54.57 | 53.88 | 54.45 | 2,572,178 | -0.21(-0.38%) |
Sep 26, 2014 | 53.66 | 54.68 | 53.65 | 54.65 | 3,957,500 | +1.02(+1.90%) |
Sep 25, 2014 | 53.20 | 53.79 | 52.96 | 53.64 | 2,766,678 | +0.38(+0.71%) |
Sep 24, 2014 | 52.96 | 53.32 | 52.76 | 53.26 | 2,048,541 | +0.20(+0.37%) |
Sep 23, 2014 | 53.02 | 53.23 | 52.89 | 53.06 | 1,731,280 | -0.09(-0.18%) |
Sep 22, 2014 | 53.16 | 53.37 | 52.70 | 53.15 | 1,716,450 | -0.17(-0.32%) |
Sep 19, 2014 | 53.64 | 53.69 | 53.04 | 53.33 | 2,706,645 | -0.14(-0.26%) |
Sep 18, 2014 | 53.39 | 53.56 | 53.11 | 53.46 | 2,265,652 | +0.11(+0.21%) |
Sep 17, 2014 | 53.19 | 53.52 | 53.13 | 53.35 | 2,640,216 | +0.19(+0.36%) |
Sep 16, 2014 | 52.80 | 53.31 | 52.93 | 53.16 | 1,713,285 | +0.23(+0.44%) |
Sep 15, 2014 | 53.08 | 53.08 | 52.73 | 52.93 | 2,133,119 | -0.10(-0.19%) |
Sep 12, 2014 | 52.66 | 53.20 | 52.46 | 53.03 | 2,401,629 | +0.28(+0.52%) |
Sep 11, 2014 | 52.34 | 52.77 | 52.29 | 52.76 | 1,296,550 | +0.00(+0.00%) |
Sep 10, 2014 | 52.65 | 52.91 | 52.58 | 52.76 | 2,050,338 | +0.12(+0.23%) |
Sep 09, 2014 | 52.46 | 52.73 | 52.09 | 52.64 | 2,991,343 | +0.05(+0.10%) |
Sep 08, 2014 | 50.74 | 52.68 | 50.61 | 52.58 | 13,322,901 | +1.84(+3.62%) |
Sep 05, 2014 | 50.77 | 50.94 | 50.51 | 50.75 | 2,840,378 | -0.08(-0.15%) |
Sep 04, 2014 | 50.82 | 50.97 | 50.73 | 50.83 | 3,423,802 | +0.03(+0.07%) |
Sep 03, 2014 | 50.82 | 50.99 | 50.62 | 50.79 | 2,617,496 | -0.06(-0.12%) |
Sep 02, 2014 | 51.11 | 51.13 | 50.72 | 50.85 | 2,635,237 | -0.34(-0.66%) |
Aug 29, 2014 | 51.31 | 51.19 | 51.19 | 51.19 | 2,452,780 | +0.03(+0.05%) |
Aug 28, 2014 | 51.20 | 51.36 | 51.03 | 51.16 | 2,312,630 | -0.27(-0.52%) |
Aug 27, 2014 | 51.96 | 52.17 | 51.24 | 51.43 | 2,446,244 | -0.53(-1.03%) |
Aug 26, 2014 | 52.69 | 52.72 | 51.90 | 51.96 | 2,800,845 | -0.62(-1.18%) |
Aug 25, 2014 | 53.02 | 53.08 | 52.56 | 52.58 | 1,385,927 | -0.18(-0.34%) |
Aug 22, 2014 | 53.15 | 53.15 | 52.75 | 52.77 | 1,719,849 | -0.41(-0.76%) |
Aug 21, 2014 | 53.03 | 53.22 | 52.88 | 53.17 | 1,832,015 | +0.05(+0.10%) |
Aug 20, 2014 | 52.84 | 53.26 | 52.79 | 53.12 | 1,646,829 | +0.23(+0.44%) |
Aug 19, 2014 | 52.46 | 53.10 | 52.46 | 52.89 | 3,135,419 | +0.48(+0.92%) |
Aug 18, 2014 | 52.83 | 53.10 | 52.43 | 52.40 | 5,615,084 | -0.16(-0.31%) |
Aug 15, 2014 | 53.28 | 53.32 | 52.33 | 52.57 | 3,457,611 | -0.45(-0.85%) |
Aug 14, 2014 | 53.53 | 53.57 | 52.95 | 53.02 | 1,683,818 | -0.44(-0.82%) |
Aug 13, 2014 | 53.28 | 53.68 | 53.20 | 53.45 | 1,924,506 | +0.34(+0.63%) |
Aug 12, 2014 | 53.20 | 53.29 | 52.78 | 53.12 | 1,426,435 | -0.08(-0.15%) |
Aug 11, 2014 | 53.64 | 53.69 | 53.18 | 53.20 | 1,100,998 | -0.40(-0.74%) |
Aug 08, 2014 | 52.89 | 53.47 | 52.75 | 53.59 | 1,740,119 | +0.81(+1.53%) |
Aug 07, 2014 | 52.78 | 53.69 | 52.73 | 52.78 | 2,620,356 | +0.03(+0.07%) |
Aug 06, 2014 | 52.58 | 52.95 | 52.20 | 52.75 | 3,714,184 | -0.16(-0.29%) |
Aug 05, 2014 | 53.02 | 54.08 | 52.17 | 52.90 | 3,927,896 | -2.34(-4.24%) |
Aug 04, 2014 | 54.98 | 55.45 | 54.81 | 55.25 | 3,013,109 | +0.25(+0.45%) |
Aug 01, 2014 | 54.98 | 55.32 | 54.76 | 55.00 | 1,311,351 | +0.12(+0.22%) |
Jul 31, 2014 | 55.60 | 55.68 | 54.80 | 54.88 | 1,865,613 | -0.99(-1.77%) |
Jul 30, 2014 | 56.01 | 56.07 | 55.65 | 55.87 | 1,177,911 | +0.08(+0.14%) |
Jul 29, 2014 | 56.29 | 56.44 | 55.77 | 55.79 | 1,325,059 | -0.41(-0.72%) |
Jul 28, 2014 | 55.98 | 56.32 | 55.83 | 56.20 | 879,519 | +0.18(+0.32%) |
Jul 25, 2014 | 56.39 | 56.39 | 55.95 | 56.01 | 919,197 | -0.53(-0.93%) |
Jul 24, 2014 | 56.88 | 56.90 | 56.47 | 56.54 | 1,383,975 | -0.14(-0.24%) |
Jul 23, 2014 | 56.94 | 56.95 | 56.59 | 56.68 | 1,060,654 | -0.24(-0.42%) |
Jul 22, 2014 | 56.82 | 57.24 | 56.70 | 56.92 | 1,281,612 | +0.27(+0.47%) |
Jul 21, 2014 | 56.40 | 56.77 | 56.27 | 56.65 | 1,461,924 | +0.22(+0.38%) |
Jul 18, 2014 | 56.24 | 56.60 | 56.07 | 56.44 | 2,138,574 | +0.47(+0.85%) |
Jul 17, 2014 | 56.43 | 56.57 | 55.94 | 55.96 | 1,628,600 | -0.63(-1.11%) |
Jul 16, 2014 | 56.63 | 56.86 | 56.50 | 56.59 | 1,828,821 | +0.16(+0.27%) |
Jul 15, 2014 | 57.07 | 57.26 | 56.03 | 56.44 | 2,958,572 | -0.51(-0.89%) |
Jul 14, 2014 | 56.90 | 57.32 | 56.88 | 56.94 | 1,228,706 | +0.07(+0.12%) |
Jul 11, 2014 | 57.15 | 57.19 | 56.79 | 56.88 | 1,135,839 | -0.39(-0.68%) |
Jul 10, 2014 | 56.96 | 57.39 | 56.84 | 57.26 | 1,085,975 | -0.11(-0.20%) |
Jul 09, 2014 | 57.19 | 57.46 | 57.08 | 57.38 | 1,341,823 | +0.27(+0.47%) |
Jul 08, 2014 | 57.71 | 57.92 | 56.86 | 57.11 | 2,955,337 | -0.84(-1.44%) |
Jul 07, 2014 | 57.89 | 58.22 | 57.89 | 57.94 | 1,090,453 | -0.15(-0.25%) |
Jul 03, 2014 | 57.93 | 58.09 | 58.09 | 58.09 | 642,292 | +0.34(+0.58%) |
Jul 02, 2014 | 57.53 | 57.81 | 57.46 | 57.75 | 1,093,725 | +0.05(+0.09%) |
Jul 01, 2014 | 57.65 | 57.97 | 57.60 | 57.70 | 2,824,587 | +0.34(+0.59%) |
Jun 30, 2014 | 57.64 | 57.71 | 57.32 | 57.37 | 3,078,951 | -0.18(-0.31%) |
Jun 27, 2014 | 57.16 | 57.61 | 56.92 | 57.55 | 3,837,952 | +0.19(+0.33%) |
Jun 26, 2014 | 57.46 | 57.46 | 57.01 | 57.36 | 667,397 | +0.01(+0.01%) |
Jun 25, 2014 | 57.40 | 57.40 | 57.11 | 57.35 | 1,050,280 | -0.16(-0.27%) |
Jun 24, 2014 | 57.69 | 57.90 | 57.48 | 57.51 | 1,145,659 | -0.32(-0.55%) |
Jun 23, 2014 | 57.77 | 58.01 | 57.66 | 57.82 | 948,264 | +0.03(+0.04%) |
Jun 20, 2014 | 57.94 | 58.17 | 57.69 | 57.80 | 2,529,425 | +0.01(+0.01%) |
Jun 19, 2014 | 57.40 | 57.80 | 57.40 | 57.79 | 1,470,584 | +0.38(+0.66%) |
Jun 18, 2014 | 57.52 | 57.64 | 57.32 | 57.41 | 1,378,366 | -0.02(-0.03%) |
Jun 17, 2014 | 57.40 | 57.66 | 57.33 | 57.43 | 809,038 | -0.07(-0.12%) |
Jun 16, 2014 | 57.49 | 57.85 | 57.44 | 57.50 | 1,113,353 | -0.05(-0.09%) |
Jun 13, 2014 | 57.48 | 57.82 | 57.42 | 57.55 | 806,936 | +0.28(+0.48%) |
Jun 12, 2014 | 57.60 | 57.76 | 57.13 | 57.27 | 1,499,115 | -0.41(-0.70%) |
Jun 11, 2014 | 58.03 | 58.17 | 57.61 | 57.68 | 1,175,624 | -0.66(-1.14%) |
Jun 10, 2014 | 58.38 | 58.56 | 58.17 | 58.34 | 1,514,333 | +0.03(+0.06%) |
Jun 06, 2014 | 58.00 | 58.37 | 57.94 | 58.31 | 1,488,157 | +0.42(+0.73%) |
Jun 05, 2014 | 57.94 | 58.35 | 57.82 | 57.88 | 1,916,798 | -0.05(-0.09%) |
Jun 04, 2014 | 57.42 | 57.95 | 57.40 | 57.94 | 1,421,438 | +0.32(+0.55%) |
Jun 03, 2014 | 57.69 | 58.14 | 57.58 | 57.62 | 1,692,112 | -0.47(-0.80%) |
Jun 02, 2014 | 58.07 | 58.38 | 57.92 | 58.08 | 1,504,387 | -0.02(-0.03%) |
May 30, 2014 | 57.79 | 58.41 | 57.63 | 58.10 | 3,488,620 | +0.44(+0.76%) |
May 29, 2014 | 57.78 | 57.82 | 57.65 | 57.66 | 1,455,729 | -0.02(-0.03%) |
May 28, 2014 | 57.84 | 57.89 | 57.66 | 57.68 | 2,049,883 | -0.08(-0.13%) |
May 27, 2014 | 57.90 | 57.98 | 57.72 | 57.75 | 1,972,303 | +0.02(+0.03%) |
May 23, 2014 | 57.46 | 57.74 | 57.74 | 57.74 | 2,812,394 | +0.11(+0.19%) |
May 22, 2014 | 57.12 | 57.69 | 56.91 | 57.63 | 1,237,494 | -0.02(-0.03%) |
May 21, 2014 | 57.55 | 57.89 | 57.47 | 57.64 | 1,095,621 | +0.32(+0.56%) |
May 20, 2014 | 57.64 | 57.73 | 57.01 | 57.32 | 4,180,060 | -0.31(-0.54%) |
May 19, 2014 | 57.08 | 57.80 | 56.94 | 57.63 | 1,856,475 | +0.50(+0.87%) |
May 16, 2014 | 57.24 | 57.31 | 56.74 | 57.13 | 4,955,774 | -0.03(-0.06%) |
May 15, 2014 | 58.02 | 58.13 | 57.05 | 57.17 | 2,146,010 | -0.74(-1.28%) |
May 14, 2014 | 58.28 | 58.55 | 57.88 | 57.91 | 1,345,268 | -0.47(-0.81%) |
May 13, 2014 | 58.37 | 58.88 | 58.18 | 58.38 | 1,687,006 | -0.04(-0.07%) |
May 12, 2014 | 58.06 | 58.69 | 58.06 | 58.43 | 1,455,444 | +0.47(+0.80%) |
May 09, 2014 | 58.05 | 58.32 | 57.58 | 57.96 | 2,237,947 | -0.10(-0.18%) |
May 08, 2014 | 57.68 | 58.50 | 57.59 | 58.07 | 2,284,694 | +0.21(+0.36%) |
May 07, 2014 | 57.10 | 57.96 | 56.98 | 57.86 | 2,902,606 | +0.64(+1.11%) |
May 06, 2014 | 56.70 | 57.67 | 56.52 | 57.22 | 6,171,890 | +0.22(+0.38%) |
May 05, 2014 | 56.07 | 58.07 | 56.03 | 57.01 | 8,797,884 | +0.55(+0.98%) |
May 02, 2014 | 53.89 | 56.77 | 53.75 | 56.45 | 6,653,779 | +2.46(+4.56%) |
May 01, 2014 | 51.86 | 54.07 | 51.64 | 53.99 | 5,592,232 | -0.80(-1.46%) |
Apr 30, 2014 | 54.66 | 54.96 | 54.34 | 54.79 | 1,827,134 | +0.13(+0.24%) |
Apr 29, 2014 | 54.29 | 54.87 | 54.04 | 54.66 | 1,337,618 | +0.68(+1.26%) |
Apr 28, 2014 | 54.35 | 54.70 | 53.63 | 53.98 | 2,357,550 | +0.12(+0.22%) |
Apr 25, 2014 | 54.18 | 54.25 | 53.60 | 53.86 | 1,257,651 | -0.43(-0.79%) |
Apr 24, 2014 | 54.82 | 54.95 | 54.22 | 54.29 | 1,476,976 | -0.25(-0.46%) |
Apr 23, 2014 | 54.62 | 54.83 | 53.98 | 54.54 | 1,775,959 | +0.02(+0.03%) |
Apr 22, 2014 | 53.86 | 54.74 | 53.64 | 54.52 | 2,454,262 | +0.65(+1.22%) |
Apr 21, 2014 | 54.21 | 54.21 | 53.50 | 53.87 | 1,657,406 | -0.55(-1.01%) |
Apr 17, 2014 | 54.35 | 54.42 | 54.42 | 54.42 | 3,094,260 | -0.07(-0.13%) |
Apr 16, 2014 | 54.74 | 54.74 | 53.60 | 54.49 | 2,846,628 | -0.12(-0.22%) |
Apr 15, 2014 | 56.10 | 56.10 | 54.15 | 54.61 | 7,318,900 | -0.35(-0.64%) |
Apr 14, 2014 | 54.92 | 55.13 | 54.51 | 54.96 | 978,669 | +0.34(+0.62%) |
Apr 11, 2014 | 54.89 | 55.52 | 54.57 | 54.63 | 1,050,521 | -0.52(-0.94%) |
Apr 10, 2014 | 56.24 | 56.32 | 55.07 | 55.14 | 1,068,164 | -1.09(-1.95%) |
Apr 09, 2014 | 56.01 | 56.40 | 55.89 | 56.24 | 1,174,492 | +0.27(+0.48%) |
Apr 08, 2014 | 55.43 | 56.26 | 55.35 | 55.97 | 1,753,843 | +0.45(+0.81%) |
Apr 07, 2014 | 55.22 | 55.75 | 55.22 | 55.52 | 1,410,912 | +0.15(+0.26%) |
Apr 04, 2014 | 56.26 | 56.53 | 55.34 | 55.38 | 1,487,400 | -0.72(-1.28%) |
Apr 03, 2014 | 55.87 | 56.53 | 55.80 | 56.09 | 1,022,602 | -0.01(-0.02%) |
Apr 02, 2014 | 55.98 | 56.46 | 55.82 | 56.10 | 979,928 | +0.16(+0.29%) |
Apr 01, 2014 | 55.50 | 56.00 | 55.30 | 55.94 | 1,238,974 | +0.53(+0.96%) |
Mar 31, 2014 | 55.60 | 55.99 | 55.33 | 55.40 | 1,222,582 | -0.01(-0.02%) |
Mar 28, 2014 | 55.62 | 55.86 | 55.28 | 55.41 | 873,598 | -0.05(-0.09%) |
Mar 27, 2014 | 55.83 | 56.13 | 55.14 | 55.46 | 1,320,103 | -0.69(-1.23%) |
Mar 26, 2014 | 57.26 | 57.52 | 56.13 | 56.15 | 1,296,305 | -0.88(-1.54%) |
Mar 25, 2014 | 57.11 | 57.46 | 56.68 | 57.03 | 968,885 | +0.11(+0.20%) |
Mar 24, 2014 | 57.57 | 57.63 | 56.73 | 56.92 | 1,185,585 | -0.66(-1.14%) |
Mar 21, 2014 | 57.92 | 58.03 | 57.28 | 57.57 | 2,922,160 | +0.13(+0.23%) |
Mar 20, 2014 | 56.41 | 57.69 | 56.24 | 57.44 | 1,220,585 | +0.83(+1.46%) |
Mar 19, 2014 | 56.65 | 57.19 | 56.28 | 56.62 | 1,059,345 | -0.02(-0.03%) |
Mar 18, 2014 | 56.12 | 56.95 | 56.10 | 56.63 | 1,196,190 | +0.55(+0.98%) |
Mar 17, 2014 | 55.20 | 56.13 | 55.06 | 56.08 | 1,483,492 | +1.22(+2.21%) |
Mar 14, 2014 | 55.01 | 55.27 | 54.71 | 54.87 | 1,325,513 | -0.47(-0.84%) |
Mar 13, 2014 | 56.07 | 56.16 | 55.25 | 55.33 | 1,442,269 | -0.70(-1.25%) |
Mar 12, 2014 | 54.11 | 56.35 | 53.83 | 56.03 | 1,704,713 | -0.91(-1.60%) |
Mar 11, 2014 | 57.31 | 57.37 | 56.85 | 56.94 | 978,491 | -0.30(-0.53%) |
Mar 10, 2014 | 57.34 | 57.44 | 56.99 | 57.25 | 840,874 | -0.18(-0.32%) |
Mar 07, 2014 | 57.48 | 57.69 | 57.25 | 57.43 | 729,615 | +0.06(+0.11%) |
Mar 06, 2014 | 57.22 | 57.56 | 57.15 | 57.37 | 797,479 | +0.21(+0.36%) |
Mar 05, 2014 | 57.38 | 57.51 | 57.03 | 57.16 | 947,136 | -0.37(-0.64%) |
Mar 04, 2014 | 57.15 | 58.17 | 57.12 | 57.53 | 1,893,847 | +0.67(+1.18%) |
Mar 03, 2014 | 56.70 | 56.98 | 56.35 | 56.86 | 1,040,560 | -0.19(-0.33%) |
Feb 28, 2014 | 56.82 | 57.17 | 56.68 | 57.05 | 2,365,435 | +0.26(+0.46%) |
Feb 27, 2014 | 56.18 | 56.80 | 56.03 | 56.79 | 990,255 | +0.39(+0.69%) |
Feb 26, 2014 | 56.13 | 56.48 | 55.73 | 56.40 | 1,110,526 | +0.30(+0.54%) |
Feb 25, 2014 | 56.02 | 56.47 | 55.92 | 56.10 | 968,688 | +0.12(+0.22%) |
Feb 24, 2014 | 55.96 | 56.49 | 55.92 | 55.98 | 888,823 | -0.05(-0.09%) |
Feb 21, 2014 | 56.49 | 56.72 | 56.01 | 56.03 | 925,936 | -0.17(-0.31%) |
Feb 20, 2014 | 56.01 | 56.26 | 55.66 | 56.20 | 1,153,763 | +0.25(+0.45%) |
Feb 19, 2014 | 56.52 | 56.67 | 55.95 | 55.95 | 958,645 | -0.73(-1.29%) |
Feb 18, 2014 | 56.70 | 56.87 | 56.50 | 56.69 | 800,655 | +0.15(+0.26%) |
Feb 14, 2014 | 56.60 | 56.54 | 56.54 | 56.54 | 687,200 | -0.05(-0.09%) |
Feb 13, 2014 | 56.28 | 56.71 | 56.28 | 56.59 | 741,740 | -0.09(-0.17%) |
Feb 12, 2014 | 56.07 | 56.74 | 56.07 | 56.69 | 1,260,861 | +0.65(+1.15%) |
Feb 11, 2014 | 56.18 | 56.36 | 55.82 | 56.04 | 1,393,279 | -0.04(-0.08%) |
Feb 10, 2014 | 55.66 | 56.13 | 55.43 | 56.08 | 1,271,944 | +0.41(+0.74%) |
Feb 07, 2014 | 54.81 | 55.69 | 54.66 | 55.67 | 1,520,726 | +1.03(+1.89%) |
Feb 06, 2014 | 54.38 | 54.69 | 54.30 | 54.64 | 1,001,038 | +0.44(+0.81%) |
Feb 05, 2014 | 54.21 | 54.39 | 53.86 | 54.20 | 1,297,308 | -0.09(-0.16%) |
Feb 04, 2014 | 54.29 | 54.56 | 53.96 | 54.28 | 1,063,506 | +0.23(+0.43%) |