Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 53.11 | 53.37 | 52.80 | 53.16 | 3,656,672 | -0.01(-0.01%) |
Feb 26, 2015 | 53.64 | 53.70 | 53.12 | 53.16 | 3,766,724 | -0.30(-0.57%) |
Feb 25, 2015 | 54.10 | 54.10 | 53.29 | 53.47 | 4,803,770 | -0.57(-1.05%) |
Feb 24, 2015 | 53.51 | 54.26 | 53.29 | 54.03 | 5,573,634 | +0.40(+0.74%) |
Feb 23, 2015 | 53.37 | 53.87 | 53.06 | 53.64 | 5,828,296 | +0.37(+0.70%) |
Feb 20, 2015 | 53.55 | 53.87 | 52.64 | 53.26 | 6,530,477 | -0.31(-0.58%) |
Feb 19, 2015 | 54.96 | 54.97 | 53.54 | 53.57 | 8,087,590 | -1.22(-2.22%) |
Feb 18, 2015 | 53.62 | 55.10 | 53.48 | 54.79 | 7,154,058 | +1.07(+1.99%) |
Feb 17, 2015 | 53.76 | 54.76 | 53.32 | 53.72 | 9,289,984 | -0.30(-0.56%) |
Feb 13, 2015 | 54.79 | 54.03 | 54.03 | 54.03 | 6,912,159 | -0.83(-1.51%) |
Feb 12, 2015 | 55.28 | 55.52 | 54.74 | 54.85 | 7,146,131 | -0.53(-0.97%) |
Feb 11, 2015 | 56.23 | 56.37 | 55.22 | 55.39 | 4,977,400 | -1.04(-1.84%) |
Feb 10, 2015 | 55.37 | 56.50 | 55.23 | 56.43 | 6,162,607 | +0.99(+1.79%) |
Feb 09, 2015 | 55.74 | 56.05 | 55.11 | 55.44 | 5,874,999 | -0.27(-0.49%) |
Feb 06, 2015 | 57.69 | 58.06 | 55.32 | 55.71 | 6,499,186 | -2.42(-4.16%) |
Feb 05, 2015 | 58.00 | 58.19 | 57.49 | 58.13 | 3,802,058 | +0.50(+0.86%) |
Feb 04, 2015 | 58.09 | 58.44 | 57.49 | 57.63 | 5,498,210 | -0.54(-0.92%) |
Feb 03, 2015 | 58.25 | 58.40 | 57.85 | 58.17 | 5,937,714 | -0.15(-0.25%) |
Feb 02, 2015 | 58.32 | 58.51 | 57.72 | 58.32 | 5,386,436 | -0.09(-0.16%) |
Jan 30, 2015 | 59.56 | 59.68 | 58.36 | 58.41 | 5,260,810 | -1.49(-2.48%) |
Jan 29, 2015 | 58.89 | 60.05 | 58.57 | 59.90 | 4,252,491 | +1.01(+1.72%) |
Jan 28, 2015 | 59.63 | 60.31 | 58.76 | 58.89 | 4,773,572 | -0.58(-0.98%) |
Jan 27, 2015 | 59.30 | 59.83 | 59.22 | 59.47 | 2,844,858 | +0.11(+0.19%) |
Jan 26, 2015 | 59.41 | 59.46 | 58.87 | 59.36 | 2,610,884 | -0.11(-0.19%) |
Jan 23, 2015 | 59.62 | 59.81 | 59.40 | 59.47 | 2,711,126 | +0.06(+0.10%) |
Jan 22, 2015 | 59.54 | 59.85 | 58.95 | 59.41 | 3,792,115 | -0.03(-0.06%) |
Jan 21, 2015 | 58.65 | 59.52 | 58.25 | 59.44 | 4,228,834 | +0.66(+1.13%) |
Jan 20, 2015 | 58.61 | 58.81 | 58.14 | 58.78 | 4,743,923 | +0.23(+0.39%) |
Jan 16, 2015 | 58.14 | 58.58 | 58.05 | 58.55 | 5,823,948 | +0.40(+0.68%) |
Jan 15, 2015 | 57.44 | 58.28 | 57.22 | 58.16 | 5,804,420 | +0.72(+1.25%) |
Jan 14, 2015 | 57.03 | 57.50 | 56.74 | 57.44 | 5,047,186 | +0.15(+0.26%) |
Jan 13, 2015 | 57.18 | 58.17 | 57.09 | 57.29 | 5,265,661 | +0.31(+0.54%) |
Jan 12, 2015 | 57.11 | 57.31 | 56.74 | 56.98 | 3,431,574 | +0.05(+0.09%) |
Jan 09, 2015 | 56.98 | 57.24 | 56.45 | 56.93 | 3,996,808 | +0.08(+0.14%) |
Jan 08, 2015 | 56.92 | 57.16 | 56.69 | 56.85 | 3,234,142 | +0.23(+0.40%) |
Jan 07, 2015 | 56.48 | 56.90 | 56.12 | 56.62 | 3,854,147 | +0.18(+0.32%) |
Jan 06, 2015 | 55.58 | 56.84 | 55.58 | 56.44 | 7,893,860 | +0.91(+1.64%) |
Jan 05, 2015 | 56.04 | 56.25 | 55.37 | 55.53 | 5,639,790 | -0.81(-1.44%) |
Jan 02, 2015 | 56.00 | 56.46 | 55.70 | 56.34 | 3,385,138 | +0.34(+0.61%) |
Dec 31, 2014 | 56.86 | 56.00 | 56.00 | 56.00 | 4,180,720 | -0.78(-1.37%) |
Dec 30, 2014 | 58.20 | 58.20 | 56.67 | 56.78 | 4,451,543 | -1.43(-2.45%) |
Dec 29, 2014 | 57.48 | 58.51 | 57.45 | 58.20 | 6,072,777 | +0.68(+1.19%) |
Dec 26, 2014 | 57.06 | 57.94 | 57.05 | 57.52 | 4,452,937 | +0.56(+0.99%) |
Dec 24, 2014 | 56.19 | 56.96 | 56.96 | 56.96 | 3,591,445 | +0.86(+1.54%) |
Dec 23, 2014 | 56.15 | 56.45 | 55.96 | 56.09 | 3,017,179 | +0.05(+0.08%) |
Dec 22, 2014 | 55.68 | 56.13 | 55.53 | 56.05 | 4,021,079 | +0.51(+0.92%) |
Dec 19, 2014 | 55.72 | 56.04 | 55.41 | 55.54 | 7,068,463 | -0.11(-0.19%) |
Dec 18, 2014 | 54.55 | 55.64 | 54.43 | 55.64 | 6,478,003 | +1.10(+2.02%) |
Dec 17, 2014 | 54.37 | 54.72 | 53.87 | 54.54 | 5,046,199 | +0.50(+0.93%) |
Dec 16, 2014 | 54.47 | 54.99 | 53.77 | 54.04 | 5,380,697 | -0.35(-0.64%) |
Dec 15, 2014 | 55.43 | 55.58 | 54.35 | 54.39 | 6,561,580 | -1.04(-1.87%) |
Dec 12, 2014 | 55.31 | 55.98 | 55.21 | 55.43 | 4,981,913 | -0.13(-0.24%) |
Dec 11, 2014 | 55.35 | 55.98 | 55.34 | 55.56 | 4,410,724 | +0.43(+0.78%) |
Dec 10, 2014 | 55.08 | 55.75 | 54.99 | 55.13 | 5,881,967 | +0.05(+0.09%) |
Dec 09, 2014 | 54.56 | 55.18 | 54.42 | 55.09 | 5,778,435 | +0.37(+0.67%) |
Dec 08, 2014 | 54.24 | 55.03 | 54.24 | 54.72 | 5,579,930 | +0.60(+1.11%) |
Dec 05, 2014 | 54.62 | 54.76 | 53.78 | 54.11 | 5,336,597 | -1.09(-1.97%) |
Dec 04, 2014 | 54.97 | 55.29 | 54.81 | 55.20 | 3,780,034 | +0.25(+0.46%) |
Dec 03, 2014 | 55.05 | 55.27 | 54.64 | 54.95 | 3,293,978 | -0.25(-0.45%) |
Dec 02, 2014 | 54.86 | 55.33 | 54.54 | 55.19 | 4,736,131 | +0.23(+0.41%) |
Dec 01, 2014 | 53.89 | 55.46 | 53.73 | 54.97 | 7,589,234 | +0.74(+1.36%) |
Nov 28, 2014 | 53.63 | 54.69 | 53.59 | 54.23 | 3,570,337 | +0.81(+1.52%) |
Nov 26, 2014 | 53.16 | 53.42 | 53.42 | 53.42 | 2,969,648 | +0.36(+0.68%) |
Nov 25, 2014 | 53.07 | 53.15 | 52.63 | 53.06 | 6,248,714 | +0.08(+0.15%) |
Nov 24, 2014 | 53.67 | 53.77 | 52.96 | 52.98 | 7,556,365 | -0.50(-0.93%) |
Nov 21, 2014 | 54.09 | 54.11 | 53.11 | 53.47 | 7,828,689 | -0.27(-0.50%) |
Nov 20, 2014 | 53.88 | 54.17 | 53.68 | 53.74 | 3,153,960 | -0.14(-0.26%) |
Nov 19, 2014 | 53.76 | 54.08 | 53.42 | 53.88 | 4,112,136 | +0.05(+0.09%) |
Nov 18, 2014 | 53.93 | 54.22 | 53.54 | 53.83 | 5,613,023 | +0.01(+0.01%) |
Nov 17, 2014 | 53.07 | 53.95 | 53.02 | 53.83 | 4,450,228 | +0.80(+1.50%) |
Nov 14, 2014 | 52.65 | 53.30 | 52.65 | 53.03 | 4,780,728 | +0.08(+0.15%) |
Nov 13, 2014 | 53.65 | 53.95 | 52.76 | 52.95 | 6,145,218 | -0.58(-1.08%) |
Nov 12, 2014 | 54.31 | 54.60 | 53.39 | 53.52 | 8,241,599 | -1.35(-2.46%) |
Nov 11, 2014 | 54.85 | 55.17 | 54.68 | 54.88 | 4,128,123 | -0.10(-0.18%) |
Nov 10, 2014 | 54.50 | 55.13 | 54.48 | 54.97 | 3,890,081 | +0.48(+0.89%) |
Nov 07, 2014 | 53.91 | 54.50 | 53.79 | 54.49 | 4,930,507 | +0.60(+1.12%) |
Nov 06, 2014 | 54.92 | 55.07 | 53.82 | 53.89 | 10,225,176 | -1.55(-2.79%) |
Nov 05, 2014 | 54.75 | 55.70 | 54.44 | 55.43 | 8,090,158 | +0.84(+1.54%) |
Nov 04, 2014 | 54.73 | 54.97 | 54.33 | 54.59 | 3,618,310 | -0.10(-0.18%) |
Nov 03, 2014 | 54.59 | 54.84 | 54.34 | 54.69 | 3,535,592 | +0.15(+0.28%) |
Oct 31, 2014 | 54.77 | 54.89 | 54.00 | 54.54 | 4,864,839 | -0.09(-0.17%) |
Oct 30, 2014 | 53.51 | 54.66 | 53.36 | 54.63 | 4,960,745 | +1.34(+2.52%) |
Oct 29, 2014 | 53.53 | 53.93 | 52.82 | 53.29 | 4,068,961 | -0.30(-0.56%) |
Oct 28, 2014 | 53.57 | 53.66 | 52.90 | 53.59 | 4,829,653 | +0.07(+0.14%) |
Oct 27, 2014 | 53.36 | 53.31 | 53.31 | 53.51 | 3,081,251 | +0.21(+0.39%) |
Oct 24, 2014 | 53.20 | 53.47 | 53.14 | 53.31 | 4,287,801 | +0.15(+0.29%) |
Oct 23, 2014 | 53.35 | 53.44 | 52.88 | 53.16 | 4,439,038 | -0.06(-0.11%) |
Oct 22, 2014 | 52.59 | 53.34 | 52.52 | 53.22 | 5,627,819 | +0.72(+1.37%) |
Oct 21, 2014 | 52.88 | 52.94 | 52.43 | 52.50 | 5,597,426 | -0.28(-0.53%) |
Oct 20, 2014 | 52.16 | 52.87 | 52.15 | 52.78 | 3,770,655 | +0.71(+1.36%) |
Oct 17, 2014 | 51.95 | 52.17 | 51.15 | 52.07 | 5,298,493 | +0.17(+0.33%) |
Oct 16, 2014 | 51.79 | 52.12 | 51.20 | 51.89 | 7,872,410 | -0.48(-0.93%) |
Oct 15, 2014 | 52.07 | 52.87 | 51.41 | 52.38 | 9,929,789 | +0.02(+0.04%) |
Oct 14, 2014 | 51.72 | 52.98 | 51.37 | 52.36 | 8,765,153 | +0.97(+1.89%) |
Oct 13, 2014 | 50.92 | 52.05 | 50.88 | 51.39 | 7,445,570 | +0.38(+0.75%) |
Oct 10, 2014 | 50.95 | 51.50 | 50.93 | 51.01 | 6,003,792 | +0.29(+0.58%) |
Oct 09, 2014 | 51.12 | 51.49 | 50.65 | 50.71 | 5,230,065 | -0.44(-0.86%) |
Oct 08, 2014 | 50.04 | 51.19 | 49.93 | 51.15 | 5,969,537 | +1.22(+2.45%) |
Oct 07, 2014 | 49.84 | 50.43 | 49.70 | 49.93 | 4,605,700 | +0.09(+0.19%) |
Oct 06, 2014 | 50.07 | 50.18 | 49.68 | 49.84 | 2,732,742 | -0.07(-0.13%) |
Oct 03, 2014 | 49.80 | 49.98 | 49.35 | 49.90 | 4,022,959 | +0.12(+0.24%) |
Oct 02, 2014 | 49.94 | 50.30 | 49.72 | 49.78 | 5,297,105 | -0.21(-0.41%) |
Oct 01, 2014 | 49.82 | 50.27 | 49.70 | 49.99 | 7,978,618 | +0.35(+0.71%) |
Sep 30, 2014 | 49.30 | 49.93 | 49.15 | 49.64 | 6,310,515 | +0.38(+0.78%) |
Sep 29, 2014 | 48.92 | 49.25 | 48.75 | 49.25 | 3,075,209 | +0.07(+0.15%) |
Sep 26, 2014 | 49.05 | 49.30 | 48.67 | 49.18 | 4,501,170 | +0.08(+0.16%) |
Sep 25, 2014 | 48.91 | 49.25 | 48.89 | 49.10 | 6,378,856 | +0.17(+0.34%) |
Sep 24, 2014 | 48.95 | 49.06 | 48.73 | 48.93 | 3,254,472 | +0.03(+0.05%) |
Sep 23, 2014 | 49.03 | 49.29 | 48.87 | 48.91 | 4,756,769 | -0.13(-0.27%) |
Sep 22, 2014 | 49.13 | 49.35 | 48.78 | 49.04 | 4,612,185 | -0.34(-0.69%) |
Sep 19, 2014 | 48.99 | 49.44 | 48.89 | 49.38 | 6,093,932 | +0.60(+1.22%) |
Sep 18, 2014 | 49.44 | 49.49 | 48.62 | 48.78 | 5,237,344 | -0.54(-1.10%) |
Sep 17, 2014 | 49.55 | 49.67 | 49.10 | 49.33 | 4,506,757 | -0.03(-0.07%) |
Sep 16, 2014 | 49.09 | 49.52 | 49.03 | 49.36 | 5,247,870 | +0.60(+1.24%) |
Sep 15, 2014 | 48.69 | 48.89 | 48.57 | 48.75 | 3,464,968 | +0.25(+0.52%) |
Sep 12, 2014 | 49.21 | 49.31 | 48.43 | 48.50 | 5,763,807 | -0.93(-1.88%) |
Sep 11, 2014 | 48.97 | 49.45 | 48.79 | 49.43 | 4,316,224 | +0.71(+1.46%) |
Sep 10, 2014 | 48.89 | 48.97 | 48.58 | 48.72 | 4,484,348 | -0.27(-0.54%) |
Sep 09, 2014 | 49.52 | 49.62 | 48.95 | 48.99 | 5,528,316 | -0.73(-1.47%) |
Sep 08, 2014 | 49.53 | 49.76 | 49.33 | 49.72 | 5,126,552 | -0.01(-0.01%) |
Sep 05, 2014 | 49.16 | 49.73 | 49.13 | 49.72 | 4,537,519 | +0.58(+1.19%) |
Sep 04, 2014 | 48.91 | 49.29 | 48.79 | 49.14 | 3,386,194 | +0.11(+0.22%) |
Sep 03, 2014 | 48.87 | 49.19 | 48.79 | 49.03 | 3,195,491 | +0.27(+0.56%) |
Sep 02, 2014 | 49.14 | 49.19 | 48.52 | 48.76 | 6,144,543 | -0.36(-0.73%) |
Aug 29, 2014 | 48.73 | 49.12 | 49.12 | 49.12 | 4,496,525 | +0.45(+0.93%) |
Aug 28, 2014 | 48.22 | 48.75 | 48.18 | 48.67 | 2,820,891 | +0.25(+0.52%) |
Aug 27, 2014 | 48.10 | 48.43 | 48.06 | 48.42 | 2,846,941 | +0.41(+0.84%) |
Aug 26, 2014 | 48.42 | 48.55 | 47.95 | 48.01 | 3,192,977 | -0.44(-0.90%) |
Aug 25, 2014 | 48.58 | 48.81 | 48.41 | 48.45 | 2,709,116 | +0.07(+0.15%) |
Aug 22, 2014 | 48.78 | 49.03 | 48.20 | 48.38 | 3,793,113 | -0.11(-0.23%) |
Aug 21, 2014 | 48.34 | 48.71 | 48.22 | 48.49 | 3,053,023 | +0.19(+0.38%) |
Aug 20, 2014 | 48.18 | 48.36 | 48.00 | 48.30 | 3,123,041 | -0.08(-0.16%) |
Aug 19, 2014 | 47.91 | 48.41 | 47.91 | 48.38 | 3,295,866 | +0.52(+1.10%) |
Aug 18, 2014 | 48.00 | 48.23 | 47.75 | 47.86 | 2,750,550 | +0.00(+0.00%) |
Aug 15, 2014 | 47.72 | 48.26 | 47.71 | 47.86 | 4,491,500 | +0.01(+0.01%) |
Aug 14, 2014 | 47.11 | 47.86 | 47.11 | 47.85 | 5,403,437 | +0.76(+1.62%) |
Aug 13, 2014 | 47.00 | 47.21 | 46.76 | 47.09 | 3,226,429 | +0.23(+0.49%) |
Aug 12, 2014 | 47.03 | 47.21 | 46.78 | 46.86 | 4,337,655 | -0.13(-0.28%) |
Aug 11, 2014 | 47.27 | 47.43 | 46.94 | 46.99 | 3,224,542 | -0.11(-0.24%) |
Aug 08, 2014 | 46.58 | 47.06 | 46.56 | 47.10 | 4,199,485 | +0.75(+1.63%) |
Aug 07, 2014 | 46.14 | 46.98 | 45.99 | 46.35 | 5,495,056 | +0.50(+1.09%) |
Aug 06, 2014 | 46.52 | 46.54 | 45.61 | 45.85 | 10,764,780 | -0.75(-1.61%) |
Aug 05, 2014 | 46.95 | 47.40 | 46.39 | 46.60 | 4,674,875 | -0.80(-1.69%) |
Aug 04, 2014 | 47.88 | 47.90 | 46.52 | 47.40 | 6,786,209 | -0.49(-1.01%) |
Aug 01, 2014 | 47.42 | 48.17 | 47.36 | 47.88 | 6,032,600 | +0.53(+1.12%) |
Jul 31, 2014 | 47.67 | 47.99 | 47.31 | 47.35 | 4,886,793 | -0.60(-1.26%) |
Jul 30, 2014 | 48.60 | 48.71 | 47.65 | 47.96 | 4,238,081 | -0.61(-1.26%) |
Jul 29, 2014 | 48.84 | 48.89 | 48.42 | 48.57 | 3,406,539 | -0.27(-0.55%) |
Jul 28, 2014 | 48.13 | 48.89 | 48.07 | 48.84 | 4,998,109 | +0.77(+1.61%) |
Jul 25, 2014 | 48.48 | 48.70 | 47.99 | 48.06 | 3,264,474 | -0.54(-1.11%) |
Jul 24, 2014 | 48.25 | 48.78 | 48.22 | 48.60 | 3,413,447 | +0.41(+0.86%) |
Jul 23, 2014 | 48.11 | 48.25 | 47.99 | 48.19 | 2,554,212 | +0.07(+0.15%) |
Jul 22, 2014 | 48.20 | 48.28 | 48.02 | 48.11 | 3,071,642 | -0.05(-0.10%) |
Jul 21, 2014 | 47.87 | 48.32 | 47.81 | 48.16 | 3,106,742 | +0.16(+0.34%) |
Jul 18, 2014 | 47.66 | 48.04 | 47.33 | 47.99 | 3,967,871 | +0.49(+1.04%) |
Jul 17, 2014 | 47.73 | 47.81 | 47.33 | 47.50 | 4,581,767 | -0.04(-0.08%) |
Jul 16, 2014 | 47.33 | 47.58 | 47.07 | 47.54 | 2,885,262 | +0.26(+0.54%) |
Jul 15, 2014 | 47.02 | 47.53 | 47.02 | 47.29 | 3,433,023 | +0.32(+0.68%) |
Jul 14, 2014 | 47.40 | 47.48 | 46.95 | 46.96 | 3,592,310 | -0.41(-0.86%) |
Jul 11, 2014 | 47.59 | 47.72 | 47.34 | 47.37 | 2,837,947 | -0.15(-0.32%) |
Jul 10, 2014 | 47.29 | 47.75 | 47.29 | 47.52 | 3,049,145 | +0.18(+0.39%) |
Jul 09, 2014 | 47.38 | 47.61 | 47.07 | 47.34 | 3,036,678 | -0.14(-0.29%) |
Jul 08, 2014 | 47.08 | 47.74 | 47.03 | 47.48 | 4,840,386 | +0.49(+1.03%) |
Jul 07, 2014 | 46.77 | 47.08 | 46.70 | 46.99 | 4,783,100 | +0.12(+0.27%) |
Jul 03, 2014 | 47.23 | 46.87 | 46.87 | 46.87 | 5,326,178 | -0.54(-1.15%) |
Jul 02, 2014 | 48.25 | 48.28 | 47.18 | 47.41 | 6,878,679 | -0.93(-1.91%) |
Jul 01, 2014 | 48.71 | 48.74 | 48.26 | 48.34 | 3,044,552 | -0.37(-0.75%) |
Jun 30, 2014 | 48.43 | 48.84 | 48.27 | 48.70 | 4,348,047 | +0.32(+0.66%) |
Jun 27, 2014 | 47.85 | 48.50 | 47.74 | 48.38 | 3,311,213 | +0.35(+0.72%) |
Jun 26, 2014 | 47.86 | 48.06 | 47.76 | 48.03 | 3,441,137 | +0.09(+0.18%) |
Jun 25, 2014 | 47.41 | 47.99 | 47.34 | 47.95 | 4,544,501 | +0.45(+0.94%) |
Jun 24, 2014 | 47.52 | 47.64 | 47.39 | 47.50 | 3,580,459 | +0.01(+0.01%) |
Jun 23, 2014 | 47.52 | 47.60 | 47.15 | 47.50 | 3,850,439 | +0.02(+0.04%) |
Jun 20, 2014 | 48.10 | 48.13 | 47.41 | 47.48 | 6,096,855 | -0.60(-1.24%) |
Jun 19, 2014 | 47.58 | 48.19 | 46.85 | 48.07 | 7,436,400 | +0.54(+1.13%) |
Jun 18, 2014 | 46.40 | 47.55 | 46.33 | 47.54 | 5,251,608 | +1.12(+2.40%) |
Jun 17, 2014 | 46.50 | 46.54 | 46.12 | 46.42 | 3,542,773 | -0.27(-0.58%) |
Jun 16, 2014 | 46.68 | 47.15 | 46.49 | 46.69 | 4,009,030 | +0.19(+0.41%) |
Jun 13, 2014 | 46.24 | 46.60 | 45.99 | 46.50 | 3,960,333 | +0.16(+0.35%) |
Jun 12, 2014 | 45.70 | 46.44 | 45.17 | 46.33 | 6,529,699 | +0.62(+1.36%) |
Jun 11, 2014 | 46.21 | 46.34 | 45.68 | 45.71 | 5,414,321 | -0.58(-1.25%) |
Jun 10, 2014 | 46.41 | 46.64 | 46.24 | 46.29 | 3,598,313 | -0.54(-1.16%) |
Jun 06, 2014 | 47.08 | 47.23 | 46.77 | 46.83 | 3,267,779 | -0.26(-0.54%) |
Jun 05, 2014 | 46.52 | 47.17 | 46.47 | 47.09 | 3,766,976 | +0.47(+1.01%) |
Jun 04, 2014 | 46.35 | 46.64 | 46.22 | 46.62 | 3,043,880 | +0.20(+0.44%) |
Jun 03, 2014 | 46.50 | 46.54 | 46.13 | 46.41 | 3,686,958 | -0.10(-0.21%) |
Jun 02, 2014 | 46.58 | 46.71 | 46.35 | 46.51 | 2,923,388 | -0.15(-0.32%) |
May 30, 2014 | 46.44 | 46.68 | 46.22 | 46.66 | 3,855,048 | +0.10(+0.21%) |
May 29, 2014 | 46.54 | 46.60 | 46.20 | 46.56 | 2,765,137 | +0.11(+0.24%) |
May 28, 2014 | 46.27 | 46.56 | 46.25 | 46.45 | 3,397,140 | +0.20(+0.43%) |
May 27, 2014 | 46.65 | 46.78 | 46.24 | 46.26 | 3,502,227 | +0.12(+0.26%) |
May 23, 2014 | 46.25 | 46.14 | 46.14 | 46.14 | 2,320,425 | -0.16(-0.34%) |
May 22, 2014 | 45.96 | 46.37 | 45.96 | 46.29 | 1,879,570 | +0.39(+0.84%) |
May 21, 2014 | 46.12 | 46.21 | 45.81 | 45.91 | 2,871,858 | -0.11(-0.23%) |
May 20, 2014 | 46.21 | 46.48 | 45.78 | 46.01 | 4,046,095 | -0.14(-0.30%) |
May 19, 2014 | 46.78 | 46.86 | 45.92 | 46.15 | 5,315,919 | -0.69(-1.47%) |
May 16, 2014 | 46.82 | 47.02 | 46.65 | 46.84 | 3,082,109 | -0.02(-0.04%) |
May 15, 2014 | 46.88 | 47.40 | 46.82 | 46.86 | 4,064,246 | +0.07(+0.15%) |
May 14, 2014 | 46.70 | 47.09 | 46.51 | 46.79 | 3,927,906 | +0.22(+0.47%) |
May 13, 2014 | 46.77 | 46.90 | 46.46 | 46.57 | 4,800,028 | -0.03(-0.06%) |
May 12, 2014 | 46.89 | 46.97 | 46.47 | 46.60 | 5,570,917 | -0.14(-0.31%) |
May 09, 2014 | 47.28 | 47.42 | 46.65 | 46.74 | 5,873,258 | -0.56(-1.18%) |
May 08, 2014 | 47.90 | 47.90 | 47.14 | 47.30 | 4,632,988 | -0.64(-1.33%) |
May 07, 2014 | 47.48 | 47.99 | 47.34 | 47.93 | 3,881,058 | +0.49(+1.03%) |
May 06, 2014 | 47.57 | 47.77 | 47.31 | 47.45 | 4,277,814 | -0.29(-0.61%) |
May 05, 2014 | 47.31 | 47.79 | 47.25 | 47.74 | 4,276,445 | +0.43(+0.91%) |
May 02, 2014 | 48.21 | 48.21 | 47.06 | 47.31 | 6,937,978 | -1.12(-2.31%) |
May 01, 2014 | 48.44 | 48.56 | 47.87 | 48.43 | 3,492,146 | +0.06(+0.12%) |
Apr 30, 2014 | 48.43 | 48.74 | 48.35 | 48.37 | 4,622,747 | -0.03(-0.05%) |
Apr 29, 2014 | 48.53 | 48.78 | 48.25 | 48.39 | 4,030,983 | -0.18(-0.36%) |
Apr 28, 2014 | 48.05 | 48.61 | 47.89 | 48.57 | 5,724,833 | +0.52(+1.08%) |
Apr 25, 2014 | 47.45 | 48.08 | 47.45 | 48.05 | 3,921,794 | +0.61(+1.29%) |
Apr 24, 2014 | 47.14 | 47.62 | 46.85 | 47.44 | 3,258,928 | +0.29(+0.62%) |
Apr 23, 2014 | 47.28 | 47.80 | 47.13 | 47.15 | 3,836,554 | -0.12(-0.25%) |
Apr 22, 2014 | 46.99 | 47.34 | 46.75 | 47.27 | 3,381,003 | +0.21(+0.46%) |
Apr 21, 2014 | 47.17 | 47.45 | 46.82 | 47.05 | 2,784,456 | -0.07(-0.15%) |
Apr 17, 2014 | 47.34 | 47.12 | 47.12 | 47.12 | 4,391,880 | -0.43(-0.90%) |
Apr 16, 2014 | 47.40 | 47.56 | 47.12 | 47.55 | 3,990,959 | +0.27(+0.58%) |
Apr 15, 2014 | 46.79 | 47.28 | 46.75 | 47.28 | 5,193,222 | +0.48(+1.03%) |
Apr 14, 2014 | 46.78 | 47.00 | 46.51 | 46.80 | 3,263,180 | +0.15(+0.32%) |
Apr 11, 2014 | 46.45 | 46.93 | 46.33 | 46.65 | 4,238,133 | +0.16(+0.35%) |
Apr 10, 2014 | 46.67 | 47.08 | 46.37 | 46.49 | 4,519,843 | -0.15(-0.32%) |
Apr 09, 2014 | 47.01 | 47.08 | 46.19 | 46.64 | 7,277,470 | -0.45(-0.95%) |
Apr 08, 2014 | 46.14 | 47.11 | 45.82 | 47.08 | 7,894,830 | +0.89(+1.93%) |
Apr 07, 2014 | 45.84 | 46.54 | 45.76 | 46.19 | 6,643,124 | +0.42(+0.92%) |
Apr 04, 2014 | 45.90 | 46.40 | 45.76 | 45.77 | 4,359,953 | +0.03(+0.06%) |
Apr 03, 2014 | 45.77 | 45.94 | 45.58 | 45.75 | 2,579,463 | +0.12(+0.27%) |
Apr 02, 2014 | 45.89 | 45.89 | 45.52 | 45.62 | 3,043,039 | -0.27(-0.58%) |
Apr 01, 2014 | 46.36 | 46.36 | 45.77 | 45.89 | 3,861,220 | -0.36(-0.77%) |
Mar 31, 2014 | 45.89 | 46.29 | 45.82 | 46.25 | 4,772,731 | +0.51(+1.11%) |
Mar 28, 2014 | 45.73 | 45.78 | 45.40 | 45.74 | 4,747,927 | +0.01(+0.03%) |
Mar 27, 2014 | 45.23 | 45.75 | 44.97 | 45.73 | 4,662,916 | +0.60(+1.32%) |
Mar 26, 2014 | 45.42 | 45.62 | 45.09 | 45.13 | 5,055,498 | -0.27(-0.60%) |
Mar 25, 2014 | 45.07 | 45.51 | 44.95 | 45.40 | 4,773,675 | +0.39(+0.87%) |
Mar 24, 2014 | 44.55 | 45.09 | 44.55 | 45.01 | 4,622,074 | +0.16(+0.35%) |
Mar 21, 2014 | 45.28 | 45.43 | 44.82 | 44.86 | 7,024,079 | -0.06(-0.13%) |
Mar 20, 2014 | 44.55 | 44.97 | 44.22 | 44.91 | 6,578,629 | +0.30(+0.67%) |
Mar 19, 2014 | 45.45 | 45.55 | 44.28 | 44.62 | 7,968,359 | -0.99(-2.18%) |
Mar 18, 2014 | 46.23 | 46.25 | 45.44 | 45.61 | 6,449,843 | -0.56(-1.21%) |
Mar 17, 2014 | 46.08 | 46.34 | 45.78 | 46.17 | 5,237,957 | +0.26(+0.57%) |
Mar 14, 2014 | 45.77 | 46.19 | 45.67 | 45.91 | 4,526,442 | +0.08(+0.18%) |
Mar 13, 2014 | 45.71 | 46.10 | 45.63 | 45.82 | 6,024,007 | +0.14(+0.30%) |
Mar 12, 2014 | 45.08 | 45.71 | 45.07 | 45.69 | 4,931,825 | +0.58(+1.28%) |
Mar 11, 2014 | 45.32 | 45.36 | 44.82 | 45.11 | 4,257,719 | -0.10(-0.22%) |
Mar 10, 2014 | 45.38 | 45.50 | 45.06 | 45.21 | 3,915,980 | -0.29(-0.63%) |
Mar 07, 2014 | 45.39 | 45.58 | 45.07 | 45.49 | 5,650,080 | +0.02(+0.04%) |
Mar 06, 2014 | 45.62 | 45.64 | 45.21 | 45.47 | 5,528,109 | -0.05(-0.11%) |
Mar 05, 2014 | 45.55 | 45.91 | 45.42 | 45.52 | 3,350,223 | -0.01(-0.01%) |
Mar 04, 2014 | 45.80 | 45.83 | 45.38 | 45.53 | 4,045,234 | +0.05(+0.10%) |