Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.76 | 43.65 | 41.73 | 43.16 | 968,232 | -0.26(-0.61%) |
Jan 29, 2015 | 43.36 | 43.51 | 42.50 | 43.42 | 603,904 | +0.14(+0.32%) |
Jan 28, 2015 | 44.27 | 44.38 | 43.17 | 43.28 | 551,221 | -0.60(-1.37%) |
Jan 27, 2015 | 43.56 | 44.26 | 43.35 | 43.89 | 615,054 | -0.37(-0.84%) |
Jan 26, 2015 | 43.44 | 44.26 | 43.05 | 44.26 | 686,777 | +0.89(+2.05%) |
Jan 23, 2015 | 44.25 | 44.25 | 43.28 | 43.37 | 775,861 | -1.36(-3.04%) |
Jan 22, 2015 | 44.34 | 44.79 | 43.91 | 44.73 | 618,434 | +0.68(+1.55%) |
Jan 21, 2015 | 43.42 | 44.07 | 43.32 | 44.04 | 554,453 | +0.55(+1.27%) |
Jan 20, 2015 | 44.03 | 44.26 | 43.08 | 43.49 | 829,235 | -0.36(-0.83%) |
Jan 16, 2015 | 43.84 | 44.02 | 43.26 | 43.85 | 1,062,333 | +0.01(+0.02%) |
Jan 15, 2015 | 44.78 | 45.24 | 43.75 | 43.84 | 1,015,101 | -0.87(-1.95%) |
Jan 14, 2015 | 44.50 | 45.00 | 44.01 | 44.72 | 896,367 | -0.73(-1.61%) |
Jan 13, 2015 | 46.16 | 46.61 | 44.96 | 45.45 | 1,189,468 | -1.01(-2.16%) |
Jan 12, 2015 | 46.72 | 46.74 | 45.53 | 46.46 | 814,418 | -0.59(-1.26%) |
Jan 09, 2015 | 47.26 | 47.26 | 46.63 | 47.05 | 749,555 | -0.30(-0.63%) |
Jan 08, 2015 | 47.06 | 47.57 | 46.77 | 47.35 | 1,069,568 | +0.60(+1.29%) |
Jan 07, 2015 | 47.44 | 47.72 | 46.61 | 46.74 | 1,145,641 | -0.59(-1.25%) |
Jan 06, 2015 | 47.74 | 47.87 | 46.61 | 47.34 | 1,101,424 | -0.23(-0.49%) |
Jan 05, 2015 | 49.90 | 49.90 | 47.45 | 47.57 | 1,286,976 | -3.07(-6.05%) |
Jan 02, 2015 | 50.66 | 51.25 | 50.10 | 50.63 | 687,967 | +0.14(+0.28%) |
Dec 31, 2014 | 51.20 | 50.49 | 50.49 | 50.49 | 551,365 | -0.77(-1.51%) |
Dec 30, 2014 | 50.88 | 51.67 | 50.88 | 51.27 | 457,129 | +0.14(+0.27%) |
Dec 29, 2014 | 50.40 | 51.49 | 50.38 | 51.13 | 499,086 | +0.73(+1.46%) |
Dec 26, 2014 | 50.40 | 50.73 | 50.21 | 50.40 | 383,969 | +0.32(+0.64%) |
Dec 24, 2014 | 49.86 | 50.07 | 50.07 | 50.07 | 544,084 | +0.16(+0.31%) |
Dec 23, 2014 | 49.27 | 50.18 | 49.27 | 49.92 | 510,692 | +0.77(+1.56%) |
Dec 22, 2014 | 48.95 | 49.28 | 48.53 | 49.15 | 1,192,362 | +0.39(+0.79%) |
Dec 19, 2014 | 48.23 | 48.89 | 48.08 | 48.76 | 1,409,900 | +0.46(+0.96%) |
Dec 18, 2014 | 48.91 | 49.01 | 47.48 | 48.30 | 1,092,405 | +0.12(+0.26%) |
Dec 17, 2014 | 47.11 | 48.30 | 46.62 | 48.18 | 1,729,156 | +1.06(+2.26%) |
Dec 16, 2014 | 46.81 | 47.91 | 46.23 | 47.12 | 1,534,212 | +0.02(+0.05%) |
Dec 15, 2014 | 48.23 | 48.50 | 47.02 | 47.09 | 1,345,545 | -1.07(-2.22%) |
Dec 12, 2014 | 49.31 | 49.31 | 48.13 | 48.16 | 1,008,653 | -1.52(-3.07%) |
Dec 11, 2014 | 50.38 | 50.38 | 49.60 | 49.69 | 798,700 | -0.76(-1.50%) |
Dec 10, 2014 | 51.37 | 51.79 | 50.12 | 50.45 | 649,922 | -1.34(-2.58%) |
Dec 09, 2014 | 51.20 | 52.04 | 51.20 | 51.78 | 484,503 | -0.09(-0.17%) |
Dec 08, 2014 | 52.82 | 52.82 | 51.67 | 51.87 | 487,658 | -1.04(-1.96%) |
Dec 05, 2014 | 52.86 | 53.44 | 52.70 | 52.91 | 592,636 | +0.26(+0.49%) |
Dec 04, 2014 | 52.59 | 52.95 | 52.39 | 52.65 | 530,662 | -0.13(-0.25%) |
Dec 03, 2014 | 51.88 | 52.99 | 51.67 | 52.79 | 709,775 | +1.32(+2.56%) |
Dec 02, 2014 | 51.95 | 52.30 | 51.38 | 51.47 | 639,261 | -0.35(-0.67%) |
Dec 01, 2014 | 52.04 | 52.49 | 51.51 | 51.81 | 602,901 | -0.88(-1.67%) |
Nov 28, 2014 | 53.77 | 53.77 | 52.56 | 52.70 | 251,295 | -1.20(-2.23%) |
Nov 26, 2014 | 54.06 | 53.90 | 53.90 | 53.90 | 386,465 | -0.02(-0.05%) |
Nov 25, 2014 | 53.70 | 54.17 | 53.53 | 53.92 | 543,695 | +0.34(+0.63%) |
Nov 24, 2014 | 53.50 | 53.65 | 53.21 | 53.59 | 715,939 | +0.25(+0.46%) |
Nov 21, 2014 | 52.77 | 53.41 | 52.75 | 53.34 | 900,388 | +1.43(+2.76%) |
Nov 20, 2014 | 51.24 | 51.95 | 51.24 | 51.90 | 666,872 | +0.15(+0.29%) |
Nov 19, 2014 | 52.76 | 52.85 | 51.68 | 51.76 | 865,230 | -1.41(-2.65%) |
Nov 18, 2014 | 53.21 | 53.53 | 52.98 | 53.16 | 865,604 | -0.06(-0.11%) |
Nov 17, 2014 | 53.07 | 53.51 | 52.64 | 53.22 | 625,260 | +0.13(+0.25%) |
Nov 14, 2014 | 52.70 | 53.20 | 52.42 | 53.09 | 1,072,317 | +0.33(+0.62%) |
Nov 13, 2014 | 53.14 | 53.36 | 52.68 | 52.76 | 653,968 | -0.31(-0.59%) |
Nov 12, 2014 | 52.96 | 53.41 | 52.84 | 53.07 | 588,172 | -0.25(-0.46%) |
Nov 11, 2014 | 53.41 | 53.72 | 52.95 | 53.32 | 645,555 | -0.45(-0.84%) |
Nov 10, 2014 | 55.09 | 55.35 | 53.54 | 53.77 | 1,085,127 | -1.38(-2.51%) |
Nov 07, 2014 | 54.95 | 55.59 | 54.57 | 55.16 | 840,135 | +0.59(+1.09%) |
Nov 06, 2014 | 54.40 | 54.96 | 54.30 | 54.57 | 751,558 | +0.07(+0.14%) |
Nov 05, 2014 | 54.50 | 54.92 | 54.12 | 54.49 | 930,613 | -0.13(-0.24%) |
Nov 04, 2014 | 54.41 | 54.74 | 53.44 | 54.62 | 864,815 | +0.03(+0.06%) |
Nov 03, 2014 | 55.23 | 55.39 | 54.49 | 54.59 | 899,133 | -0.73(-1.32%) |
Oct 31, 2014 | 53.94 | 55.44 | 53.50 | 55.32 | 1,159,244 | +1.39(+2.58%) |
Oct 30, 2014 | 53.59 | 54.67 | 53.59 | 53.93 | 825,324 | +0.01(+0.02%) |
Oct 29, 2014 | 54.62 | 54.93 | 53.40 | 53.92 | 865,753 | -0.34(-0.63%) |
Oct 28, 2014 | 53.25 | 54.52 | 53.00 | 54.26 | 897,561 | +1.48(+2.80%) |
Oct 27, 2014 | 52.86 | 53.18 | 53.37 | 52.79 | 1,388,508 | -0.58(-1.09%) |
Oct 24, 2014 | 52.47 | 53.54 | 52.29 | 53.37 | 1,084,244 | +1.28(+2.46%) |
Oct 23, 2014 | 52.68 | 52.88 | 51.06 | 52.09 | 1,441,504 | -0.20(-0.39%) |
Oct 22, 2014 | 53.41 | 53.46 | 52.23 | 52.29 | 844,808 | -1.15(-2.15%) |
Oct 21, 2014 | 52.76 | 53.57 | 52.29 | 53.44 | 735,778 | +1.43(+2.74%) |
Oct 20, 2014 | 51.28 | 51.73 | 51.26 | 52.02 | 580,589 | +0.42(+0.81%) |
Oct 17, 2014 | 51.75 | 52.45 | 50.76 | 51.60 | 726,702 | +0.54(+1.06%) |
Oct 16, 2014 | 49.46 | 51.37 | 49.46 | 51.06 | 831,101 | +0.41(+0.81%) |
Oct 15, 2014 | 50.01 | 51.12 | 49.12 | 50.65 | 744,661 | +0.09(+0.18%) |
Oct 14, 2014 | 50.64 | 51.61 | 50.28 | 50.56 | 1,066,042 | +0.26(+0.52%) |
Oct 13, 2014 | 51.11 | 52.34 | 50.20 | 50.29 | 998,331 | -0.74(-1.45%) |
Oct 10, 2014 | 51.70 | 52.35 | 51.03 | 51.03 | 632,222 | -1.01(-1.94%) |
Oct 09, 2014 | 53.93 | 53.93 | 51.81 | 52.04 | 756,261 | -1.89(-3.50%) |
Oct 08, 2014 | 53.45 | 53.98 | 52.29 | 53.93 | 657,192 | +0.59(+1.11%) |
Oct 07, 2014 | 53.89 | 54.29 | 53.30 | 53.34 | 661,148 | -0.87(-1.60%) |
Oct 06, 2014 | 54.48 | 54.68 | 53.67 | 54.20 | 688,898 | +0.05(+0.09%) |
Oct 03, 2014 | 54.84 | 55.03 | 54.03 | 54.16 | 553,151 | -0.53(-0.97%) |
Oct 02, 2014 | 55.02 | 55.30 | 53.95 | 54.69 | 585,138 | -0.50(-0.91%) |
Oct 01, 2014 | 55.89 | 56.12 | 54.93 | 55.19 | 912,146 | -0.89(-1.58%) |
Sep 30, 2014 | 56.52 | 56.62 | 55.75 | 56.07 | 708,900 | -0.43(-0.77%) |
Sep 29, 2014 | 56.80 | 57.16 | 56.48 | 56.51 | 602,601 | -0.89(-1.54%) |
Sep 26, 2014 | 57.17 | 57.65 | 56.96 | 57.39 | 579,065 | +0.19(+0.33%) |
Sep 25, 2014 | 57.96 | 58.07 | 56.79 | 57.21 | 854,349 | -0.77(-1.33%) |
Sep 24, 2014 | 59.23 | 59.23 | 57.89 | 57.98 | 1,031,399 | -0.97(-1.64%) |
Sep 23, 2014 | 59.11 | 59.46 | 58.92 | 58.94 | 855,547 | -0.20(-0.35%) |
Sep 22, 2014 | 59.63 | 59.63 | 58.71 | 59.15 | 672,349 | -0.37(-0.62%) |
Sep 19, 2014 | 60.63 | 60.63 | 59.41 | 59.52 | 1,222,220 | -0.86(-1.43%) |
Sep 18, 2014 | 60.12 | 60.54 | 60.04 | 60.38 | 773,375 | +0.34(+0.56%) |
Sep 17, 2014 | 59.35 | 60.27 | 59.34 | 60.04 | 1,050,955 | +1.09(+1.85%) |
Sep 16, 2014 | 57.98 | 59.18 | 57.98 | 58.95 | 776,873 | +0.78(+1.34%) |
Sep 15, 2014 | 58.00 | 58.38 | 58.00 | 58.17 | 476,985 | +0.16(+0.28%) |
Sep 12, 2014 | 58.02 | 58.25 | 57.70 | 58.01 | 905,047 | -0.05(-0.08%) |
Sep 11, 2014 | 57.52 | 58.30 | 57.44 | 58.06 | 513,626 | +0.45(+0.78%) |
Sep 10, 2014 | 57.22 | 57.62 | 56.73 | 57.61 | 400,305 | +0.30(+0.53%) |
Sep 09, 2014 | 57.66 | 57.66 | 56.98 | 57.30 | 467,178 | -0.37(-0.64%) |
Sep 08, 2014 | 58.34 | 58.41 | 57.44 | 57.67 | 476,313 | -0.57(-0.97%) |
Sep 05, 2014 | 58.43 | 58.43 | 57.81 | 58.24 | 220,959 | -0.11(-0.20%) |
Sep 04, 2014 | 58.23 | 59.01 | 58.15 | 58.35 | 339,420 | +0.11(+0.20%) |
Sep 03, 2014 | 58.16 | 58.63 | 57.84 | 58.24 | 721,685 | +0.48(+0.82%) |
Sep 02, 2014 | 57.47 | 57.81 | 57.25 | 57.76 | 660,044 | +0.44(+0.77%) |
Aug 29, 2014 | 57.22 | 57.32 | 57.32 | 57.32 | 236,522 | +0.10(+0.17%) |
Aug 28, 2014 | 57.46 | 57.46 | 56.87 | 57.22 | 408,557 | -0.43(-0.75%) |
Aug 27, 2014 | 57.57 | 57.75 | 57.25 | 57.66 | 466,940 | +0.08(+0.14%) |
Aug 26, 2014 | 57.02 | 57.71 | 56.90 | 57.57 | 446,013 | +0.81(+1.43%) |
Aug 25, 2014 | 57.21 | 57.34 | 56.70 | 56.76 | 440,190 | +0.00(+0.00%) |
Aug 22, 2014 | 56.98 | 57.06 | 56.65 | 56.76 | 314,756 | -0.38(-0.66%) |
Aug 21, 2014 | 57.29 | 57.31 | 56.68 | 57.14 | 311,321 | -0.21(-0.37%) |
Aug 20, 2014 | 57.15 | 57.47 | 56.84 | 57.35 | 418,768 | +0.20(+0.36%) |
Aug 19, 2014 | 57.23 | 57.50 | 56.93 | 57.15 | 353,971 | +0.00(+0.00%) |
Aug 18, 2014 | 56.34 | 57.20 | 56.24 | 57.15 | 667,525 | +1.24(+2.21%) |
Aug 15, 2014 | 56.34 | 56.46 | 55.62 | 55.91 | 391,937 | -0.32(-0.57%) |
Aug 14, 2014 | 56.25 | 56.38 | 56.07 | 56.23 | 236,289 | -0.07(-0.13%) |
Aug 13, 2014 | 55.66 | 56.35 | 55.49 | 56.30 | 317,196 | +0.75(+1.36%) |
Aug 12, 2014 | 55.92 | 56.20 | 55.25 | 55.55 | 337,115 | -0.55(-0.97%) |
Aug 11, 2014 | 56.38 | 56.41 | 55.94 | 56.10 | 404,820 | +0.07(+0.13%) |
Aug 08, 2014 | 55.56 | 56.08 | 55.38 | 56.02 | 497,567 | +0.46(+0.82%) |
Aug 07, 2014 | 56.38 | 56.47 | 55.25 | 55.57 | 657,734 | -0.55(-0.97%) |
Aug 06, 2014 | 55.22 | 56.29 | 55.15 | 56.11 | 761,362 | +0.97(+1.76%) |
Aug 05, 2014 | 55.43 | 56.01 | 54.93 | 55.14 | 679,289 | -0.86(-1.53%) |
Aug 04, 2014 | 55.49 | 56.12 | 55.13 | 56.00 | 833,693 | +0.80(+1.45%) |
Aug 01, 2014 | 55.42 | 56.08 | 54.45 | 55.20 | 1,155,423 | -0.46(-0.84%) |
Jul 31, 2014 | 56.14 | 56.85 | 55.50 | 55.66 | 820,770 | -1.18(-2.08%) |
Jul 30, 2014 | 57.62 | 57.75 | 56.21 | 56.85 | 966,202 | -0.18(-0.31%) |
Jul 29, 2014 | 58.03 | 58.20 | 57.02 | 57.03 | 792,934 | -0.85(-1.47%) |
Jul 28, 2014 | 57.75 | 58.22 | 57.28 | 57.87 | 564,753 | +0.02(+0.04%) |
Jul 25, 2014 | 58.07 | 58.10 | 57.39 | 57.85 | 696,523 | -0.14(-0.24%) |
Jul 24, 2014 | 59.55 | 59.74 | 57.82 | 57.99 | 1,273,713 | -3.09(-5.06%) |
Jul 23, 2014 | 61.24 | 61.26 | 60.74 | 61.08 | 553,285 | -0.06(-0.09%) |
Jul 22, 2014 | 61.33 | 61.48 | 60.83 | 61.14 | 1,036,165 | +0.21(+0.35%) |
Jul 21, 2014 | 61.15 | 61.43 | 60.69 | 60.92 | 781,045 | -0.33(-0.53%) |
Jul 18, 2014 | 60.35 | 61.32 | 60.26 | 61.25 | 584,187 | +0.95(+1.57%) |
Jul 17, 2014 | 60.19 | 60.86 | 59.95 | 60.30 | 616,900 | -0.25(-0.42%) |
Jul 16, 2014 | 60.41 | 60.66 | 59.81 | 60.56 | 716,425 | +0.64(+1.08%) |
Jul 15, 2014 | 60.21 | 60.50 | 59.47 | 59.91 | 402,781 | -0.19(-0.31%) |
Jul 14, 2014 | 60.35 | 60.35 | 59.34 | 60.10 | 488,926 | +0.11(+0.19%) |
Jul 11, 2014 | 59.68 | 60.12 | 59.20 | 59.99 | 416,770 | +0.27(+0.45%) |
Jul 10, 2014 | 59.74 | 60.36 | 59.59 | 59.72 | 351,617 | -1.03(-1.69%) |
Jul 09, 2014 | 60.72 | 60.94 | 60.38 | 60.74 | 577,253 | +0.16(+0.26%) |
Jul 08, 2014 | 60.44 | 60.80 | 60.29 | 60.59 | 548,435 | +0.12(+0.20%) |
Jul 07, 2014 | 60.46 | 60.81 | 60.26 | 60.47 | 333,263 | -0.38(-0.63%) |
Jul 03, 2014 | 60.67 | 60.85 | 60.85 | 60.85 | 613,302 | +0.26(+0.43%) |
Jul 02, 2014 | 60.42 | 60.90 | 60.42 | 60.59 | 435,765 | +0.02(+0.04%) |
Jul 01, 2014 | 60.35 | 61.16 | 60.12 | 60.57 | 713,802 | +0.45(+0.75%) |
Jun 30, 2014 | 59.83 | 60.27 | 59.37 | 60.12 | 583,662 | +0.23(+0.38%) |
Jun 27, 2014 | 59.86 | 60.17 | 59.61 | 59.89 | 479,406 | -0.20(-0.34%) |
Jun 26, 2014 | 60.12 | 60.35 | 59.77 | 60.09 | 561,081 | -0.12(-0.20%) |
Jun 25, 2014 | 59.44 | 60.24 | 59.44 | 60.21 | 299,304 | +0.74(+1.25%) |
Jun 24, 2014 | 59.85 | 60.92 | 59.41 | 59.47 | 293,675 | -0.66(-1.10%) |
Jun 23, 2014 | 60.26 | 60.35 | 59.66 | 60.13 | 371,006 | +0.22(+0.37%) |
Jun 20, 2014 | 59.86 | 60.16 | 59.80 | 59.91 | 547,418 | -0.24(-0.41%) |
Jun 19, 2014 | 60.07 | 60.34 | 59.98 | 60.16 | 443,077 | +0.11(+0.19%) |
Jun 18, 2014 | 59.76 | 60.08 | 59.33 | 60.04 | 362,770 | +0.42(+0.71%) |
Jun 17, 2014 | 58.68 | 60.12 | 58.27 | 59.62 | 505,469 | +0.94(+1.60%) |
Jun 16, 2014 | 59.09 | 59.28 | 58.58 | 58.68 | 371,257 | -0.39(-0.66%) |
Jun 13, 2014 | 58.79 | 59.15 | 58.53 | 59.07 | 389,078 | +0.31(+0.53%) |
Jun 12, 2014 | 59.46 | 59.46 | 58.58 | 58.76 | 210,921 | -0.95(-1.58%) |
Jun 11, 2014 | 59.02 | 59.74 | 58.97 | 59.71 | 276,832 | +0.34(+0.58%) |
Jun 10, 2014 | 59.62 | 59.66 | 59.29 | 59.37 | 415,016 | +0.02(+0.03%) |
Jun 06, 2014 | 59.34 | 59.63 | 58.88 | 59.35 | 301,637 | +0.23(+0.39%) |
Jun 05, 2014 | 58.63 | 59.28 | 58.21 | 59.12 | 264,882 | +0.58(+0.99%) |
Jun 04, 2014 | 58.10 | 58.69 | 57.90 | 58.54 | 417,896 | +0.21(+0.36%) |
Jun 03, 2014 | 58.40 | 58.47 | 58.08 | 58.33 | 333,586 | -0.38(-0.64%) |
Jun 02, 2014 | 58.74 | 58.84 | 58.33 | 58.71 | 461,856 | +0.02(+0.04%) |
May 30, 2014 | 59.22 | 59.29 | 58.60 | 58.68 | 629,363 | -0.89(-1.49%) |
May 29, 2014 | 59.28 | 59.59 | 58.84 | 59.57 | 367,427 | +0.57(+0.97%) |
May 28, 2014 | 59.14 | 59.66 | 58.97 | 59.00 | 747,902 | -0.27(-0.45%) |
May 27, 2014 | 58.85 | 59.41 | 58.77 | 59.27 | 644,984 | +0.56(+0.95%) |
May 23, 2014 | 58.29 | 58.71 | 58.71 | 58.71 | 346,074 | +0.43(+0.74%) |
May 22, 2014 | 57.79 | 58.40 | 57.55 | 58.28 | 468,517 | +0.66(+1.14%) |
May 21, 2014 | 57.69 | 57.89 | 57.07 | 57.62 | 479,325 | +0.28(+0.50%) |
May 20, 2014 | 58.45 | 58.51 | 57.17 | 57.34 | 471,732 | -1.41(-2.40%) |
May 19, 2014 | 58.34 | 58.85 | 57.92 | 58.75 | 418,076 | +0.32(+0.54%) |
May 16, 2014 | 58.42 | 58.52 | 57.63 | 58.43 | 466,847 | -0.24(-0.41%) |
May 15, 2014 | 59.11 | 59.23 | 57.84 | 58.68 | 510,902 | -0.64(-1.08%) |
May 14, 2014 | 59.33 | 59.55 | 59.16 | 59.32 | 524,511 | -0.01(-0.01%) |
May 13, 2014 | 59.66 | 60.10 | 59.11 | 59.33 | 625,273 | -0.28(-0.46%) |
May 12, 2014 | 58.42 | 59.63 | 58.18 | 59.60 | 610,022 | +1.59(+2.74%) |
May 09, 2014 | 57.60 | 58.03 | 57.34 | 58.01 | 717,701 | +0.28(+0.49%) |
May 08, 2014 | 58.30 | 58.90 | 57.56 | 57.73 | 752,924 | -0.55(-0.95%) |
May 07, 2014 | 57.83 | 58.30 | 57.72 | 58.28 | 327,175 | +0.48(+0.83%) |
May 06, 2014 | 57.62 | 58.02 | 57.44 | 57.80 | 517,973 | +0.09(+0.15%) |
May 05, 2014 | 58.18 | 58.27 | 57.51 | 57.71 | 1,001,934 | -0.85(-1.46%) |
May 02, 2014 | 57.85 | 58.84 | 57.83 | 58.56 | 775,149 | +0.77(+1.33%) |
May 01, 2014 | 57.77 | 58.01 | 57.47 | 57.79 | 712,118 | +0.31(+0.54%) |
Apr 30, 2014 | 57.43 | 57.60 | 57.20 | 57.48 | 648,607 | +0.06(+0.11%) |
Apr 29, 2014 | 57.13 | 57.54 | 56.98 | 57.42 | 608,975 | +0.55(+0.97%) |
Apr 28, 2014 | 56.95 | 57.14 | 56.39 | 56.87 | 998,733 | +0.05(+0.09%) |
Apr 25, 2014 | 57.55 | 57.66 | 56.44 | 56.82 | 567,830 | -0.77(-1.34%) |
Apr 24, 2014 | 57.49 | 58.03 | 56.46 | 57.59 | 1,266,195 | -0.89(-1.53%) |
Apr 23, 2014 | 58.44 | 58.75 | 58.08 | 58.48 | 917,286 | +0.02(+0.04%) |
Apr 22, 2014 | 58.12 | 58.67 | 57.83 | 58.46 | 856,941 | +0.50(+0.87%) |
Apr 21, 2014 | 57.09 | 58.07 | 56.89 | 57.95 | 765,798 | +0.92(+1.61%) |
Apr 17, 2014 | 56.67 | 57.04 | 57.04 | 57.04 | 1,549,019 | +0.22(+0.39%) |
Apr 16, 2014 | 56.48 | 57.21 | 56.48 | 56.82 | 840,033 | +0.62(+1.11%) |
Apr 15, 2014 | 56.59 | 56.59 | 55.10 | 56.19 | 819,266 | -0.45(-0.80%) |
Apr 14, 2014 | 56.34 | 56.99 | 56.22 | 56.65 | 723,049 | +0.62(+1.10%) |
Apr 11, 2014 | 56.23 | 56.41 | 55.50 | 56.03 | 425,363 | -0.45(-0.79%) |
Apr 10, 2014 | 57.42 | 57.71 | 56.34 | 56.48 | 475,662 | -1.03(-1.79%) |
Apr 09, 2014 | 57.49 | 57.75 | 57.34 | 57.51 | 618,417 | +0.29(+0.51%) |
Apr 08, 2014 | 57.06 | 57.77 | 56.92 | 57.22 | 536,606 | +0.10(+0.17%) |
Apr 07, 2014 | 58.17 | 58.32 | 56.68 | 57.12 | 565,292 | -1.08(-1.85%) |
Apr 04, 2014 | 58.90 | 59.33 | 58.04 | 58.20 | 931,062 | -0.13(-0.22%) |
Apr 03, 2014 | 58.16 | 58.78 | 58.16 | 58.33 | 522,649 | +0.17(+0.29%) |
Apr 02, 2014 | 57.82 | 58.33 | 57.62 | 58.16 | 521,745 | +0.30(+0.52%) |
Apr 01, 2014 | 57.43 | 57.87 | 57.09 | 57.86 | 500,196 | +0.50(+0.88%) |
Mar 31, 2014 | 56.83 | 57.82 | 56.65 | 57.35 | 531,090 | +0.74(+1.30%) |
Mar 28, 2014 | 56.83 | 57.40 | 56.51 | 56.61 | 393,620 | +0.28(+0.49%) |
Mar 27, 2014 | 56.40 | 56.84 | 56.19 | 56.34 | 546,176 | -0.12(-0.22%) |
Mar 26, 2014 | 58.08 | 58.29 | 56.45 | 56.46 | 423,556 | -1.31(-2.28%) |
Mar 25, 2014 | 58.14 | 58.82 | 57.61 | 57.77 | 434,532 | +0.02(+0.04%) |
Mar 24, 2014 | 57.79 | 58.26 | 57.11 | 57.75 | 339,590 | +0.28(+0.48%) |
Mar 21, 2014 | 56.97 | 58.16 | 56.91 | 57.47 | 1,079,846 | +0.57(+1.00%) |
Mar 20, 2014 | 56.94 | 57.45 | 56.73 | 56.91 | 1,081,282 | -0.35(-0.61%) |
Mar 19, 2014 | 57.21 | 57.65 | 56.81 | 57.26 | 386,096 | -0.08(-0.14%) |
Mar 18, 2014 | 56.41 | 57.45 | 56.22 | 57.34 | 442,508 | +1.00(+1.77%) |
Mar 17, 2014 | 56.44 | 57.27 | 55.86 | 56.34 | 595,338 | +0.08(+0.14%) |
Mar 14, 2014 | 56.04 | 56.45 | 55.79 | 56.26 | 428,091 | +0.38(+0.68%) |
Mar 13, 2014 | 56.09 | 56.32 | 55.24 | 55.88 | 714,695 | -0.06(-0.12%) |
Mar 12, 2014 | 56.14 | 57.03 | 55.87 | 55.94 | 651,433 | -0.54(-0.96%) |
Mar 11, 2014 | 56.97 | 57.47 | 56.37 | 56.48 | 422,060 | -0.29(-0.51%) |
Mar 10, 2014 | 57.30 | 57.30 | 56.16 | 56.78 | 407,342 | -0.71(-1.23%) |
Mar 07, 2014 | 57.18 | 57.60 | 56.46 | 57.48 | 588,397 | +0.34(+0.60%) |
Mar 06, 2014 | 56.99 | 57.35 | 56.64 | 57.14 | 759,456 | +0.39(+0.69%) |
Mar 05, 2014 | 56.53 | 56.89 | 56.30 | 56.75 | 551,066 | +0.20(+0.36%) |
Mar 04, 2014 | 56.01 | 56.76 | 55.89 | 56.55 | 707,853 | +1.21(+2.19%) |
Mar 03, 2014 | 55.28 | 55.69 | 54.78 | 55.34 | 676,132 | -0.61(-1.08%) |
Feb 28, 2014 | 56.11 | 56.70 | 55.61 | 55.95 | 779,161 | -0.23(-0.42%) |
Feb 27, 2014 | 55.64 | 56.29 | 55.56 | 56.18 | 635,230 | +0.53(+0.96%) |
Feb 26, 2014 | 55.54 | 56.66 | 55.25 | 55.65 | 1,207,386 | +0.32(+0.57%) |
Feb 25, 2014 | 55.60 | 55.67 | 54.28 | 55.33 | 1,150,909 | -0.30(-0.54%) |
Feb 24, 2014 | 56.51 | 57.00 | 55.55 | 55.63 | 1,169,874 | -1.01(-1.78%) |
Feb 21, 2014 | 56.79 | 57.19 | 55.80 | 56.64 | 1,302,715 | -0.38(-0.67%) |
Feb 20, 2014 | 58.45 | 58.55 | 56.58 | 57.02 | 1,515,953 | -1.43(-2.45%) |
Feb 19, 2014 | 59.54 | 59.70 | 58.30 | 58.45 | 1,136,094 | -1.39(-2.32%) |
Feb 18, 2014 | 59.86 | 60.21 | 59.48 | 59.84 | 434,849 | +0.24(+0.41%) |
Feb 14, 2014 | 58.84 | 59.60 | 59.60 | 59.60 | 261,166 | +0.76(+1.29%) |
Feb 13, 2014 | 58.07 | 58.97 | 57.79 | 58.84 | 573,818 | +0.20(+0.34%) |
Feb 12, 2014 | 58.24 | 58.74 | 57.95 | 58.63 | 541,224 | +0.43(+0.74%) |
Feb 11, 2014 | 58.60 | 58.66 | 57.15 | 58.21 | 774,850 | +2.37(+4.25%) |
Feb 10, 2014 | 55.90 | 56.02 | 55.25 | 55.83 | 634,053 | -0.40(-0.70%) |
Feb 07, 2014 | 55.79 | 56.33 | 55.53 | 56.23 | 421,064 | +0.82(+1.49%) |
Feb 06, 2014 | 54.83 | 56.22 | 54.74 | 55.40 | 340,308 | +0.82(+1.51%) |
Feb 05, 2014 | 54.53 | 54.86 | 54.32 | 54.58 | 525,240 | -0.10(-0.19%) |
Feb 04, 2014 | 54.02 | 55.26 | 53.52 | 54.69 | 1,305,125 | +0.81(+1.50%) |