Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.92 | 55.28 | 54.33 | 54.36 | 3,332,691 | -0.17(-0.32%) |
Feb 26, 2015 | 54.48 | 54.79 | 54.13 | 54.54 | 2,923,061 | +0.16(+0.30%) |
Feb 25, 2015 | 54.80 | 54.99 | 54.27 | 54.38 | 2,845,171 | -0.44(-0.81%) |
Feb 24, 2015 | 54.07 | 55.14 | 54.05 | 54.82 | 4,553,628 | +0.75(+1.38%) |
Feb 23, 2015 | 53.96 | 54.12 | 53.66 | 54.07 | 4,787,936 | -0.26(-0.48%) |
Feb 20, 2015 | 53.28 | 54.36 | 53.02 | 54.34 | 6,332,332 | +0.73(+1.37%) |
Feb 19, 2015 | 52.80 | 53.68 | 52.57 | 53.60 | 3,980,984 | +0.49(+0.93%) |
Feb 18, 2015 | 53.74 | 54.10 | 52.94 | 53.11 | 3,666,242 | -0.93(-1.72%) |
Feb 17, 2015 | 53.49 | 54.25 | 53.42 | 54.04 | 5,643,973 | +0.41(+0.77%) |
Feb 13, 2015 | 52.49 | 53.62 | 53.62 | 53.62 | 6,975,662 | +1.09(+2.07%) |
Feb 12, 2015 | 52.74 | 53.24 | 52.34 | 52.53 | 5,254,012 | -0.33(-0.62%) |
Feb 11, 2015 | 52.01 | 53.20 | 51.73 | 52.86 | 4,701,013 | +0.74(+1.42%) |
Feb 10, 2015 | 52.24 | 52.32 | 51.41 | 52.12 | 4,342,548 | +0.55(+1.06%) |
Feb 09, 2015 | 51.42 | 51.89 | 51.30 | 51.57 | 5,007,282 | -0.36(-0.69%) |
Feb 06, 2015 | 51.33 | 52.92 | 50.97 | 51.93 | 8,907,569 | +1.66(+3.29%) |
Feb 05, 2015 | 50.10 | 51.72 | 49.74 | 50.28 | 14,709,015 | -3.05(-5.72%) |
Feb 04, 2015 | 53.32 | 54.02 | 53.24 | 53.33 | 4,993,751 | -0.13(-0.25%) |
Feb 03, 2015 | 52.42 | 53.52 | 52.42 | 53.46 | 5,544,683 | +1.31(+2.52%) |
Feb 02, 2015 | 50.99 | 52.38 | 50.68 | 52.15 | 7,906,960 | +1.50(+2.95%) |
Jan 30, 2015 | 50.69 | 51.69 | 50.58 | 50.65 | 7,398,181 | -0.72(-1.40%) |
Jan 29, 2015 | 51.55 | 51.99 | 50.91 | 51.37 | 6,514,597 | -0.02(-0.04%) |
Jan 28, 2015 | 53.47 | 53.47 | 51.35 | 51.39 | 4,884,205 | -1.66(-3.12%) |
Jan 27, 2015 | 53.04 | 53.44 | 52.92 | 53.05 | 3,751,694 | -0.85(-1.59%) |
Jan 26, 2015 | 53.58 | 54.05 | 53.34 | 53.90 | 5,633,066 | +0.04(+0.07%) |
Jan 23, 2015 | 54.68 | 54.78 | 53.84 | 53.86 | 3,600,072 | -1.02(-1.86%) |
Jan 22, 2015 | 54.07 | 54.96 | 53.52 | 54.88 | 4,948,834 | +1.08(+2.01%) |
Jan 21, 2015 | 53.41 | 53.96 | 53.08 | 53.80 | 4,497,754 | +0.06(+0.11%) |
Jan 20, 2015 | 54.11 | 54.37 | 53.10 | 53.74 | 4,758,499 | -0.33(-0.60%) |
Jan 16, 2015 | 53.13 | 54.14 | 52.86 | 54.07 | 3,136,395 | +0.81(+1.53%) |
Jan 15, 2015 | 54.28 | 54.64 | 53.24 | 53.26 | 4,215,998 | -0.93(-1.72%) |
Jan 14, 2015 | 54.51 | 54.94 | 53.57 | 54.19 | 5,060,338 | -1.47(-2.64%) |
Jan 13, 2015 | 56.87 | 57.39 | 55.12 | 55.66 | 4,217,695 | -0.55(-0.99%) |
Jan 12, 2015 | 57.07 | 57.23 | 55.94 | 56.21 | 3,590,768 | -0.74(-1.30%) |
Jan 09, 2015 | 58.07 | 58.18 | 56.81 | 56.95 | 2,880,959 | -1.03(-1.77%) |
Jan 08, 2015 | 57.67 | 58.44 | 57.62 | 57.98 | 3,254,556 | +0.91(+1.60%) |
Jan 07, 2015 | 57.61 | 57.99 | 56.81 | 57.07 | 3,873,316 | +0.03(+0.06%) |
Jan 06, 2015 | 58.08 | 58.26 | 56.53 | 57.03 | 5,928,525 | -1.21(-2.07%) |
Jan 05, 2015 | 59.88 | 59.88 | 57.90 | 58.24 | 3,984,868 | -1.91(-3.17%) |
Jan 02, 2015 | 60.75 | 60.98 | 59.54 | 60.15 | 2,549,106 | -0.23(-0.39%) |
Dec 31, 2014 | 61.44 | 60.39 | 60.39 | 60.39 | 2,049,030 | -0.75(-1.22%) |
Dec 30, 2014 | 60.79 | 61.49 | 60.68 | 61.13 | 1,956,918 | -0.06(-0.10%) |
Dec 29, 2014 | 60.65 | 61.48 | 60.57 | 61.19 | 2,414,415 | +0.29(+0.48%) |
Dec 26, 2014 | 61.08 | 61.21 | 60.75 | 60.90 | 1,374,186 | -0.15(-0.24%) |
Dec 24, 2014 | 61.23 | 61.05 | 61.05 | 61.05 | 1,125,034 | -0.02(-0.03%) |
Dec 23, 2014 | 60.47 | 61.51 | 60.41 | 61.07 | 3,080,708 | +0.80(+1.33%) |
Dec 22, 2014 | 60.08 | 60.29 | 59.82 | 60.27 | 2,727,281 | +0.32(+0.53%) |
Dec 19, 2014 | 59.80 | 60.41 | 59.16 | 59.94 | 8,211,363 | -0.09(-0.14%) |
Dec 18, 2014 | 58.58 | 60.04 | 58.58 | 60.03 | 5,114,812 | +2.12(+3.67%) |
Dec 17, 2014 | 56.92 | 57.92 | 56.55 | 57.91 | 4,864,367 | +1.34(+2.37%) |
Dec 16, 2014 | 56.77 | 58.16 | 56.30 | 56.57 | 4,587,587 | -0.59(-1.03%) |
Dec 15, 2014 | 58.49 | 58.72 | 57.07 | 57.15 | 4,871,413 | -0.69(-1.20%) |
Dec 12, 2014 | 59.66 | 59.66 | 57.79 | 57.85 | 6,784,156 | -2.09(-3.49%) |
Dec 11, 2014 | 57.77 | 60.71 | 57.77 | 59.94 | 10,674,303 | +2.28(+3.95%) |
Dec 10, 2014 | 58.82 | 59.04 | 57.47 | 57.66 | 4,721,277 | -1.19(-2.03%) |
Dec 09, 2014 | 58.10 | 58.92 | 57.70 | 58.86 | 3,744,031 | -0.06(-0.10%) |
Dec 08, 2014 | 58.92 | 59.60 | 58.64 | 58.92 | 3,589,773 | -0.05(-0.09%) |
Dec 05, 2014 | 58.56 | 59.33 | 58.49 | 58.97 | 7,124,396 | +0.96(+1.66%) |
Dec 04, 2014 | 57.68 | 58.06 | 57.22 | 58.01 | 3,672,315 | +0.17(+0.29%) |
Dec 03, 2014 | 57.42 | 57.96 | 56.83 | 57.84 | 4,285,904 | +0.91(+1.61%) |
Dec 02, 2014 | 56.25 | 56.93 | 56.24 | 56.93 | 4,116,039 | +1.05(+1.88%) |
Dec 01, 2014 | 56.65 | 56.65 | 55.82 | 55.88 | 5,167,634 | -0.85(-1.49%) |
Nov 28, 2014 | 57.34 | 57.71 | 56.63 | 56.73 | 1,440,029 | -0.53(-0.93%) |
Nov 26, 2014 | 57.23 | 57.26 | 57.26 | 57.26 | 2,738,282 | +0.19(+0.34%) |
Nov 25, 2014 | 57.30 | 57.60 | 56.92 | 57.07 | 5,243,319 | -0.28(-0.49%) |
Nov 24, 2014 | 56.65 | 57.36 | 56.55 | 57.35 | 4,610,145 | +0.89(+1.57%) |
Nov 21, 2014 | 56.53 | 56.65 | 56.19 | 56.46 | 4,251,218 | +0.74(+1.33%) |
Nov 20, 2014 | 55.26 | 55.85 | 55.11 | 55.72 | 2,956,869 | -0.07(-0.12%) |
Nov 19, 2014 | 55.80 | 55.92 | 55.43 | 55.79 | 2,668,390 | +0.10(+0.18%) |
Nov 18, 2014 | 55.61 | 56.14 | 55.56 | 55.69 | 2,946,064 | +0.13(+0.23%) |
Nov 17, 2014 | 55.37 | 55.75 | 55.06 | 55.56 | 3,140,495 | -0.11(-0.20%) |
Nov 14, 2014 | 56.04 | 56.38 | 55.57 | 55.67 | 4,284,907 | -0.36(-0.65%) |
Nov 13, 2014 | 56.41 | 56.71 | 55.56 | 56.04 | 4,709,670 | -0.48(-0.86%) |
Nov 12, 2014 | 56.65 | 57.01 | 56.48 | 56.52 | 5,154,887 | -0.56(-0.99%) |
Nov 11, 2014 | 57.44 | 57.56 | 57.03 | 57.08 | 2,625,942 | -0.29(-0.50%) |
Nov 10, 2014 | 56.69 | 57.37 | 56.51 | 57.37 | 4,007,171 | +0.80(+1.42%) |
Nov 07, 2014 | 56.28 | 56.64 | 55.85 | 56.57 | 4,349,499 | +0.20(+0.35%) |
Nov 06, 2014 | 56.99 | 57.28 | 55.71 | 56.37 | 7,351,339 | -2.57(-4.36%) |
Nov 05, 2014 | 59.05 | 59.11 | 58.50 | 58.94 | 3,386,308 | +0.58(+0.99%) |
Nov 04, 2014 | 58.26 | 58.66 | 58.01 | 58.36 | 3,378,966 | +0.11(+0.18%) |
Nov 03, 2014 | 58.70 | 59.07 | 58.15 | 58.26 | 3,086,319 | -0.44(-0.75%) |
Oct 31, 2014 | 58.83 | 59.17 | 58.42 | 58.70 | 5,134,969 | +0.70(+1.20%) |
Oct 30, 2014 | 57.38 | 58.17 | 57.09 | 58.00 | 2,506,708 | +0.52(+0.91%) |
Oct 29, 2014 | 57.60 | 57.70 | 56.87 | 57.48 | 2,954,426 | -0.06(-0.10%) |
Oct 28, 2014 | 56.51 | 57.63 | 56.45 | 57.54 | 4,034,154 | +1.32(+2.35%) |
Oct 27, 2014 | 55.78 | 56.45 | 56.07 | 56.22 | 3,758,779 | +0.15(+0.26%) |
Oct 24, 2014 | 55.16 | 56.10 | 54.98 | 56.07 | 3,365,858 | +0.88(+1.60%) |
Oct 23, 2014 | 55.36 | 55.79 | 54.99 | 55.19 | 4,106,272 | +0.58(+1.06%) |
Oct 22, 2014 | 55.41 | 55.55 | 54.61 | 54.61 | 3,176,356 | -0.82(-1.48%) |
Oct 21, 2014 | 54.19 | 55.43 | 54.09 | 55.43 | 3,985,269 | +1.74(+3.23%) |
Oct 20, 2014 | 53.51 | 53.74 | 52.98 | 53.70 | 3,283,013 | -0.04(-0.07%) |
Oct 17, 2014 | 52.86 | 54.06 | 52.79 | 53.74 | 5,315,655 | +1.48(+2.84%) |
Oct 16, 2014 | 50.49 | 52.68 | 50.39 | 52.25 | 5,740,615 | +0.64(+1.23%) |
Oct 15, 2014 | 52.30 | 52.36 | 50.31 | 51.62 | 7,664,104 | -1.58(-2.98%) |
Oct 14, 2014 | 53.33 | 53.90 | 53.04 | 53.20 | 4,329,768 | +0.03(+0.05%) |
Oct 13, 2014 | 54.72 | 54.96 | 53.10 | 53.17 | 4,503,405 | -1.29(-2.36%) |
Oct 10, 2014 | 55.21 | 55.47 | 54.39 | 54.46 | 4,188,107 | -0.82(-1.48%) |
Oct 09, 2014 | 56.75 | 56.78 | 55.35 | 55.27 | 6,466,349 | -1.57(-2.76%) |
Oct 08, 2014 | 56.35 | 56.92 | 55.51 | 56.85 | 3,494,351 | +0.67(+1.19%) |
Oct 07, 2014 | 57.20 | 57.40 | 56.15 | 56.18 | 3,532,823 | -1.34(-2.33%) |
Oct 06, 2014 | 57.97 | 58.00 | 57.17 | 57.52 | 2,658,398 | -0.19(-0.32%) |
Oct 03, 2014 | 57.69 | 58.12 | 57.35 | 57.70 | 3,631,790 | +0.60(+1.04%) |
Oct 02, 2014 | 56.80 | 57.32 | 56.36 | 57.10 | 3,038,154 | +0.30(+0.53%) |
Oct 01, 2014 | 58.11 | 58.26 | 56.77 | 56.81 | 4,957,190 | -1.49(-2.56%) |
Sep 30, 2014 | 59.10 | 59.39 | 58.30 | 58.30 | 3,639,113 | -0.77(-1.30%) |
Sep 29, 2014 | 58.92 | 59.34 | 58.64 | 59.07 | 2,341,595 | -0.63(-1.05%) |
Sep 26, 2014 | 59.66 | 59.99 | 59.13 | 59.70 | 2,938,864 | +0.27(+0.46%) |
Sep 25, 2014 | 60.53 | 60.67 | 59.33 | 59.42 | 3,393,793 | -1.22(-2.01%) |
Sep 24, 2014 | 60.43 | 60.79 | 60.17 | 60.64 | 3,480,015 | +0.35(+0.58%) |
Sep 23, 2014 | 60.84 | 61.24 | 60.19 | 60.29 | 3,186,496 | -0.62(-1.01%) |
Sep 22, 2014 | 61.34 | 61.57 | 60.80 | 60.91 | 3,086,455 | -0.85(-1.37%) |
Sep 19, 2014 | 61.94 | 62.51 | 61.45 | 61.76 | 5,519,991 | +0.14(+0.23%) |
Sep 18, 2014 | 60.38 | 61.98 | 60.33 | 61.62 | 4,947,468 | +1.41(+2.35%) |
Sep 17, 2014 | 60.45 | 60.76 | 59.91 | 60.21 | 4,947,061 | -0.07(-0.12%) |
Sep 16, 2014 | 59.64 | 60.65 | 59.64 | 60.28 | 2,815,862 | +0.38(+0.63%) |
Sep 15, 2014 | 60.07 | 60.20 | 59.64 | 59.90 | 3,090,591 | -0.38(-0.64%) |
Sep 12, 2014 | 59.39 | 60.35 | 59.26 | 60.29 | 4,259,273 | +0.99(+1.68%) |
Sep 11, 2014 | 58.76 | 59.40 | 58.76 | 59.29 | 2,161,791 | +0.05(+0.08%) |
Sep 10, 2014 | 58.74 | 59.34 | 58.57 | 59.25 | 2,801,228 | +0.74(+1.27%) |
Sep 09, 2014 | 58.95 | 58.95 | 58.39 | 58.50 | 2,856,791 | -0.59(-1.00%) |
Sep 08, 2014 | 58.96 | 59.43 | 58.67 | 59.09 | 2,298,933 | -0.07(-0.11%) |
Sep 05, 2014 | 59.03 | 59.39 | 58.60 | 59.16 | 3,069,004 | -0.03(-0.06%) |
Sep 04, 2014 | 59.61 | 59.81 | 59.05 | 59.19 | 2,566,885 | -0.25(-0.41%) |
Sep 03, 2014 | 59.94 | 59.99 | 59.25 | 59.44 | 2,804,029 | -0.08(-0.13%) |
Sep 02, 2014 | 59.68 | 59.97 | 59.07 | 59.52 | 3,687,453 | +0.05(+0.09%) |
Aug 29, 2014 | 59.37 | 59.46 | 59.46 | 59.46 | 2,384,419 | +0.42(+0.72%) |
Aug 28, 2014 | 59.53 | 59.58 | 58.84 | 59.04 | 3,219,091 | -0.93(-1.56%) |
Aug 27, 2014 | 59.82 | 60.13 | 59.71 | 59.98 | 2,850,342 | +0.27(+0.44%) |
Aug 26, 2014 | 59.42 | 59.90 | 59.50 | 59.71 | 3,540,377 | +0.21(+0.36%) |
Aug 25, 2014 | 59.09 | 59.84 | 59.09 | 59.50 | 2,194,585 | +0.73(+1.24%) |
Aug 22, 2014 | 59.21 | 59.46 | 58.72 | 58.77 | 2,197,789 | -0.62(-1.05%) |
Aug 21, 2014 | 58.90 | 59.58 | 58.55 | 59.39 | 4,538,450 | +0.55(+0.93%) |
Aug 20, 2014 | 58.79 | 59.17 | 58.71 | 58.84 | 4,437,147 | +0.02(+0.03%) |
Aug 19, 2014 | 59.10 | 59.24 | 58.80 | 58.83 | 2,599,306 | -0.19(-0.32%) |
Aug 18, 2014 | 58.19 | 59.23 | 58.19 | 59.02 | 4,015,688 | +1.11(+1.92%) |
Aug 15, 2014 | 58.64 | 58.65 | 57.26 | 57.90 | 2,565,692 | -0.40(-0.68%) |
Aug 14, 2014 | 57.72 | 58.32 | 57.72 | 58.30 | 2,029,182 | +0.42(+0.73%) |
Aug 13, 2014 | 57.86 | 58.14 | 57.67 | 57.88 | 2,393,742 | +0.24(+0.42%) |
Aug 12, 2014 | 57.35 | 57.92 | 57.29 | 57.63 | 2,261,223 | +0.17(+0.30%) |
Aug 11, 2014 | 58.04 | 58.04 | 57.36 | 57.46 | 2,442,617 | -0.22(-0.38%) |
Aug 08, 2014 | 56.85 | 57.65 | 56.40 | 57.68 | 3,767,993 | +0.73(+1.28%) |
Aug 07, 2014 | 57.74 | 59.55 | 56.72 | 56.95 | 5,393,982 | -0.11(-0.18%) |
Aug 06, 2014 | 56.23 | 57.22 | 55.80 | 57.05 | 3,904,764 | +0.54(+0.96%) |
Aug 05, 2014 | 56.66 | 56.75 | 56.02 | 56.51 | 4,559,900 | -0.22(-0.39%) |
Aug 04, 2014 | 56.68 | 56.94 | 56.19 | 56.74 | 3,974,157 | +0.16(+0.28%) |
Aug 01, 2014 | 57.05 | 57.51 | 56.32 | 56.58 | 5,061,235 | -0.74(-1.29%) |
Jul 31, 2014 | 58.31 | 58.49 | 57.32 | 57.32 | 4,075,796 | -1.44(-2.46%) |
Jul 30, 2014 | 58.25 | 58.92 | 57.97 | 58.76 | 4,437,113 | +1.07(+1.85%) |
Jul 29, 2014 | 58.51 | 58.70 | 57.61 | 57.69 | 3,107,319 | -0.95(-1.62%) |
Jul 28, 2014 | 58.42 | 58.71 | 57.49 | 58.64 | 5,272,714 | +0.04(+0.07%) |
Jul 25, 2014 | 58.98 | 59.20 | 58.11 | 58.60 | 4,260,196 | -0.59(-1.00%) |
Jul 24, 2014 | 59.62 | 59.64 | 58.98 | 59.19 | 3,445,489 | -0.32(-0.53%) |
Jul 23, 2014 | 59.76 | 59.91 | 59.21 | 59.51 | 2,168,971 | -0.30(-0.51%) |
Jul 22, 2014 | 59.87 | 60.07 | 59.62 | 59.81 | 2,592,191 | +0.28(+0.48%) |
Jul 21, 2014 | 59.37 | 59.73 | 59.10 | 59.53 | 3,069,664 | -0.27(-0.45%) |
Jul 18, 2014 | 59.14 | 59.93 | 58.94 | 59.80 | 2,402,851 | +0.94(+1.59%) |
Jul 17, 2014 | 59.54 | 60.13 | 58.77 | 58.86 | 2,772,143 | -1.01(-1.68%) |
Jul 16, 2014 | 59.85 | 60.09 | 59.54 | 59.87 | 2,190,369 | +0.14(+0.23%) |
Jul 15, 2014 | 59.71 | 60.11 | 59.29 | 59.73 | 2,592,511 | +0.02(+0.03%) |
Jul 14, 2014 | 59.70 | 60.14 | 59.66 | 59.71 | 2,848,609 | +0.59(+0.99%) |
Jul 11, 2014 | 58.38 | 59.23 | 58.25 | 59.13 | 2,830,596 | +0.61(+1.05%) |
Jul 10, 2014 | 58.20 | 58.58 | 57.68 | 58.52 | 3,588,615 | -0.53(-0.90%) |
Jul 09, 2014 | 58.92 | 59.54 | 58.92 | 59.05 | 2,706,764 | +0.15(+0.25%) |
Jul 08, 2014 | 59.56 | 59.64 | 58.67 | 58.90 | 3,613,943 | -0.74(-1.24%) |
Jul 07, 2014 | 59.99 | 60.11 | 59.48 | 59.64 | 2,663,507 | -0.67(-1.10%) |
Jul 03, 2014 | 59.90 | 60.31 | 60.31 | 60.31 | 2,353,307 | +0.94(+1.58%) |
Jul 02, 2014 | 59.31 | 59.88 | 59.20 | 59.37 | 2,855,305 | -0.05(-0.09%) |
Jul 01, 2014 | 58.81 | 59.77 | 58.80 | 59.42 | 3,451,634 | +0.92(+1.58%) |
Jun 30, 2014 | 58.65 | 59.25 | 58.38 | 58.50 | 3,104,559 | -0.15(-0.25%) |
Jun 27, 2014 | 58.52 | 58.67 | 58.19 | 58.65 | 5,559,542 | -0.10(-0.17%) |
Jun 26, 2014 | 58.69 | 58.83 | 57.84 | 58.75 | 2,747,498 | -0.06(-0.10%) |
Jun 25, 2014 | 58.60 | 58.92 | 58.28 | 58.81 | 3,522,986 | -0.16(-0.27%) |
Jun 24, 2014 | 59.37 | 59.95 | 58.85 | 58.96 | 2,521,155 | -0.69(-1.16%) |
Jun 23, 2014 | 59.96 | 59.99 | 59.35 | 59.66 | 2,805,579 | -0.38(-0.64%) |
Jun 20, 2014 | 59.69 | 60.15 | 59.41 | 60.04 | 4,109,073 | +0.72(+1.21%) |
Jun 19, 2014 | 59.66 | 59.66 | 58.75 | 59.32 | 3,162,796 | -0.34(-0.56%) |
Jun 18, 2014 | 58.89 | 59.68 | 58.54 | 59.66 | 5,256,653 | +0.76(+1.30%) |
Jun 17, 2014 | 57.83 | 58.98 | 57.79 | 58.89 | 3,191,616 | +0.86(+1.48%) |
Jun 16, 2014 | 57.94 | 58.30 | 57.78 | 58.03 | 2,331,226 | -0.05(-0.09%) |
Jun 13, 2014 | 58.43 | 58.83 | 57.75 | 58.09 | 4,132,945 | -0.19(-0.33%) |
Jun 12, 2014 | 59.19 | 59.38 | 57.94 | 58.28 | 5,078,705 | -0.28(-0.48%) |
Jun 11, 2014 | 58.63 | 59.06 | 58.44 | 58.56 | 2,453,061 | -0.47(-0.79%) |
Jun 10, 2014 | 58.35 | 59.17 | 58.35 | 59.03 | 2,206,016 | +0.14(+0.25%) |
Jun 06, 2014 | 58.28 | 59.08 | 58.22 | 58.88 | 4,324,524 | +0.69(+1.18%) |
Jun 05, 2014 | 57.78 | 58.40 | 57.45 | 58.20 | 7,104,024 | +0.14(+0.25%) |
Jun 04, 2014 | 57.59 | 58.85 | 57.59 | 58.05 | 8,054,147 | +1.36(+2.39%) |
Jun 03, 2014 | 55.18 | 56.73 | 55.18 | 56.70 | 6,493,014 | +1.32(+2.39%) |
Jun 02, 2014 | 54.33 | 55.44 | 54.10 | 55.37 | 3,341,773 | +1.23(+2.26%) |
May 30, 2014 | 53.99 | 54.51 | 53.84 | 54.15 | 2,327,514 | +0.02(+0.04%) |
May 29, 2014 | 54.08 | 54.21 | 53.66 | 54.13 | 2,769,212 | +0.19(+0.35%) |
May 28, 2014 | 54.55 | 54.73 | 53.92 | 53.94 | 3,170,230 | -0.84(-1.53%) |
May 27, 2014 | 53.97 | 54.96 | 53.88 | 54.77 | 3,778,829 | +0.92(+1.70%) |
May 23, 2014 | 53.65 | 53.86 | 53.86 | 53.86 | 2,124,789 | +0.09(+0.17%) |
May 22, 2014 | 53.10 | 53.86 | 52.99 | 53.77 | 1,660,186 | +0.68(+1.27%) |
May 21, 2014 | 52.86 | 53.56 | 52.84 | 53.09 | 3,752,590 | +0.51(+0.97%) |
May 20, 2014 | 52.99 | 53.07 | 52.23 | 52.58 | 3,033,348 | -0.43(-0.82%) |
May 19, 2014 | 52.45 | 53.10 | 52.16 | 53.01 | 4,113,097 | +0.90(+1.72%) |
May 16, 2014 | 52.38 | 52.50 | 51.79 | 52.12 | 4,368,069 | -0.25(-0.48%) |
May 15, 2014 | 53.67 | 53.68 | 51.66 | 52.36 | 7,301,305 | -1.61(-2.98%) |
May 14, 2014 | 55.20 | 55.21 | 53.90 | 53.98 | 3,301,646 | -1.32(-2.39%) |
May 13, 2014 | 55.61 | 55.75 | 55.17 | 55.30 | 2,458,836 | -0.23(-0.41%) |
May 12, 2014 | 55.25 | 55.61 | 54.94 | 55.53 | 3,044,690 | +0.69(+1.27%) |
May 09, 2014 | 54.43 | 54.86 | 54.01 | 54.83 | 3,220,853 | +0.33(+0.60%) |
May 08, 2014 | 53.30 | 55.32 | 52.97 | 54.51 | 6,432,668 | +1.54(+2.90%) |
May 07, 2014 | 52.77 | 53.09 | 52.14 | 52.97 | 3,536,040 | +0.52(+0.99%) |
May 06, 2014 | 53.72 | 53.75 | 52.45 | 52.45 | 4,296,509 | -1.47(-2.73%) |
May 05, 2014 | 53.24 | 54.04 | 52.86 | 53.92 | 3,848,660 | +0.20(+0.38%) |
May 02, 2014 | 52.71 | 54.34 | 52.70 | 53.72 | 5,007,585 | +0.58(+1.08%) |
May 01, 2014 | 52.81 | 53.50 | 52.60 | 53.14 | 2,575,053 | +0.32(+0.61%) |
Apr 30, 2014 | 52.78 | 52.90 | 52.40 | 52.82 | 4,039,108 | -0.04(-0.07%) |
Apr 29, 2014 | 52.57 | 53.06 | 52.40 | 52.86 | 3,604,908 | +0.60(+1.14%) |
Apr 28, 2014 | 53.16 | 53.29 | 51.41 | 52.27 | 3,710,345 | -0.56(-1.05%) |
Apr 25, 2014 | 53.25 | 53.57 | 52.58 | 52.82 | 3,613,198 | -0.81(-1.50%) |
Apr 24, 2014 | 54.18 | 54.18 | 53.25 | 53.63 | 2,724,640 | -0.14(-0.27%) |
Apr 23, 2014 | 53.79 | 54.08 | 53.47 | 53.77 | 2,119,769 | -0.10(-0.18%) |
Apr 22, 2014 | 53.07 | 54.17 | 52.89 | 53.87 | 3,919,621 | +0.84(+1.58%) |
Apr 21, 2014 | 52.90 | 53.14 | 52.74 | 53.03 | 2,547,073 | +0.05(+0.10%) |
Apr 17, 2014 | 52.38 | 52.98 | 52.98 | 52.98 | 4,182,534 | +0.54(+1.04%) |
Apr 16, 2014 | 52.03 | 52.46 | 51.53 | 52.44 | 5,000,996 | +0.97(+1.88%) |
Apr 15, 2014 | 51.54 | 51.94 | 50.64 | 51.47 | 5,992,910 | +0.14(+0.27%) |
Apr 14, 2014 | 51.13 | 51.53 | 50.68 | 51.33 | 5,548,984 | +0.52(+1.02%) |
Apr 11, 2014 | 51.40 | 51.85 | 50.70 | 50.81 | 7,161,054 | -1.19(-2.29%) |
Apr 10, 2014 | 53.85 | 53.85 | 51.90 | 52.00 | 4,988,035 | -1.83(-3.39%) |
Apr 09, 2014 | 53.44 | 53.90 | 52.71 | 53.83 | 3,458,387 | +0.73(+1.37%) |
Apr 08, 2014 | 53.11 | 53.44 | 52.65 | 53.10 | 5,370,997 | -0.04(-0.07%) |
Apr 07, 2014 | 55.09 | 55.13 | 53.14 | 53.14 | 5,504,396 | -2.07(-3.75%) |
Apr 04, 2014 | 57.20 | 57.42 | 55.16 | 55.21 | 5,142,131 | -1.42(-2.51%) |
Apr 03, 2014 | 56.62 | 56.85 | 56.18 | 56.63 | 3,353,178 | +0.12(+0.21%) |
Apr 02, 2014 | 56.21 | 56.84 | 56.17 | 56.52 | 3,201,421 | +0.33(+0.58%) |
Apr 01, 2014 | 55.68 | 56.29 | 55.55 | 56.19 | 3,225,090 | +0.77(+1.38%) |
Mar 31, 2014 | 55.22 | 55.64 | 55.20 | 55.42 | 3,350,007 | +0.69(+1.27%) |
Mar 28, 2014 | 54.89 | 55.40 | 54.15 | 54.73 | 4,145,689 | +0.18(+0.34%) |
Mar 27, 2014 | 55.60 | 55.74 | 54.02 | 54.54 | 5,518,819 | -1.22(-2.20%) |
Mar 26, 2014 | 57.37 | 57.62 | 55.76 | 55.77 | 4,173,295 | -1.32(-2.32%) |
Mar 25, 2014 | 57.22 | 57.53 | 56.86 | 57.09 | 3,343,588 | +0.19(+0.33%) |
Mar 24, 2014 | 57.18 | 57.78 | 56.58 | 56.90 | 3,038,732 | +0.05(+0.08%) |
Mar 21, 2014 | 57.94 | 58.47 | 56.86 | 56.86 | 6,272,225 | -0.56(-0.97%) |
Mar 20, 2014 | 55.96 | 57.45 | 55.92 | 57.41 | 4,893,413 | +1.36(+2.43%) |
Mar 19, 2014 | 55.63 | 56.57 | 55.46 | 56.05 | 4,117,850 | +0.48(+0.86%) |
Mar 18, 2014 | 54.97 | 55.64 | 54.97 | 55.57 | 3,745,431 | +0.63(+1.14%) |
Mar 17, 2014 | 55.14 | 55.63 | 54.82 | 54.94 | 3,326,906 | +0.12(+0.23%) |
Mar 14, 2014 | 55.11 | 55.68 | 54.77 | 54.82 | 3,206,068 | -0.42(-0.76%) |
Mar 13, 2014 | 56.86 | 56.97 | 55.08 | 55.24 | 3,936,075 | -1.33(-2.35%) |
Mar 12, 2014 | 56.77 | 56.85 | 56.12 | 56.57 | 3,844,611 | -0.69(-1.20%) |
Mar 11, 2014 | 57.97 | 58.04 | 57.01 | 57.26 | 3,077,541 | -0.59(-1.02%) |
Mar 10, 2014 | 57.67 | 58.32 | 57.44 | 57.84 | 3,268,104 | -0.15(-0.26%) |
Mar 07, 2014 | 57.58 | 58.77 | 57.57 | 58.00 | 6,677,596 | +1.19(+2.09%) |
Mar 06, 2014 | 56.56 | 57.18 | 56.56 | 56.81 | 3,464,750 | +0.50(+0.90%) |
Mar 05, 2014 | 55.87 | 56.59 | 55.65 | 56.31 | 4,194,837 | +0.44(+0.79%) |
Mar 04, 2014 | 55.12 | 56.06 | 55.12 | 55.87 | 4,269,389 | +1.53(+2.82%) |