Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.52 | 51.58 | 50.52 | 51.38 | 10,246 | +0.04(+0.08%) |
Feb 26, 2015 | 51.07 | 51.40 | 51.07 | 51.34 | 6,902 | +0.28(+0.55%) |
Feb 25, 2015 | 50.86 | 51.32 | 50.56 | 51.06 | 7,680 | +0.43(+0.85%) |
Feb 24, 2015 | 51.23 | 51.23 | 50.40 | 50.63 | 6,352 | -0.38(-0.74%) |
Feb 23, 2015 | 51.74 | 51.74 | 50.85 | 51.01 | 6,551 | -0.09(-0.18%) |
Feb 20, 2015 | 49.85 | 51.10 | 49.85 | 51.10 | 6,980 | +0.35(+0.69%) |
Feb 19, 2015 | 51.39 | 52.00 | 50.67 | 50.75 | 29,875 | +0.15(+0.30%) |
Feb 18, 2015 | 51.19 | 52.22 | 50.55 | 50.60 | 13,289 | -0.25(-0.49%) |
Feb 17, 2015 | 50.63 | 51.00 | 50.63 | 50.85 | 10,785 | +0.16(+0.32%) |
Feb 13, 2015 | 50.99 | 50.69 | 50.69 | 50.69 | 19,300 | -0.24(-0.47%) |
Feb 12, 2015 | 50.93 | 50.99 | 50.61 | 50.93 | 7,962 | +0.03(+0.06%) |
Feb 11, 2015 | 50.00 | 51.00 | 50.00 | 50.90 | 49,592 | +0.10(+0.20%) |
Feb 10, 2015 | 49.70 | 50.96 | 49.53 | 50.80 | 68,813 | +0.65(+1.30%) |
Feb 09, 2015 | 50.27 | 50.27 | 49.76 | 50.15 | 8,086 | -0.12(-0.24%) |
Feb 06, 2015 | 50.46 | 50.46 | 49.75 | 50.27 | 16,665 | +0.17(+0.34%) |
Feb 05, 2015 | 49.94 | 50.10 | 49.73 | 50.10 | 13,119 | +0.49(+0.99%) |
Feb 04, 2015 | 49.37 | 50.34 | 49.37 | 49.61 | 9,531 | +0.01(+0.02%) |
Feb 03, 2015 | 49.93 | 50.08 | 49.11 | 49.60 | 27,956 | +0.10(+0.20%) |
Feb 02, 2015 | 48.82 | 49.79 | 48.70 | 49.50 | 9,993 | -0.16(-0.32%) |
Jan 30, 2015 | 50.37 | 50.37 | 49.18 | 49.66 | 28,829 | +0.43(+0.87%) |
Jan 29, 2015 | 49.08 | 49.50 | 48.90 | 49.23 | 53,183 | +0.20(+0.42%) |
Jan 28, 2015 | 49.17 | 49.48 | 49.02 | 49.02 | 9,614 | -0.09(-0.17%) |
Jan 27, 2015 | 48.85 | 49.50 | 48.85 | 49.11 | 23,875 | -0.02(-0.04%) |
Jan 26, 2015 | 49.32 | 49.36 | 48.85 | 49.13 | 18,233 | -0.19(-0.38%) |
Jan 23, 2015 | 48.69 | 49.45 | 48.69 | 49.32 | 9,565 | +0.11(+0.22%) |
Jan 22, 2015 | 49.44 | 49.60 | 48.95 | 49.21 | 12,880 | -0.06(-0.12%) |
Jan 21, 2015 | 48.86 | 49.63 | 48.86 | 49.27 | 9,092 | +0.14(+0.28%) |
Jan 20, 2015 | 49.15 | 49.53 | 49.10 | 49.13 | 13,577 | -0.09(-0.18%) |
Jan 16, 2015 | 49.51 | 49.52 | 48.77 | 49.22 | 13,147 | -0.07(-0.14%) |
Jan 15, 2015 | 49.37 | 49.55 | 48.96 | 49.29 | 26,208 | -0.08(-0.16%) |
Jan 14, 2015 | 49.27 | 49.87 | 49.26 | 49.37 | 17,555 | -0.21(-0.43%) |
Jan 13, 2015 | 49.48 | 49.79 | 49.48 | 49.58 | 4,198 | +0.11(+0.22%) |
Jan 12, 2015 | 49.48 | 49.73 | 49.34 | 49.47 | 7,130 | -0.22(-0.44%) |
Jan 09, 2015 | 50.00 | 50.00 | 49.47 | 49.69 | 12,990 | -0.10(-0.20%) |
Jan 08, 2015 | 49.74 | 50.03 | 49.32 | 49.79 | 16,152 | +0.32(+0.65%) |
Jan 07, 2015 | 49.04 | 49.63 | 49.04 | 49.47 | 6,193 | +0.11(+0.22%) |
Jan 06, 2015 | 49.50 | 49.51 | 49.16 | 49.36 | 3,357 | -0.15(-0.30%) |
Jan 05, 2015 | 50.15 | 50.15 | 49.30 | 49.51 | 3,717 | -0.34(-0.68%) |
Jan 02, 2015 | 49.86 | 50.09 | 49.65 | 49.85 | 8,223 | +0.11(+0.22%) |
Dec 31, 2014 | 50.25 | 49.74 | 49.74 | 49.74 | 7,800 | -0.01(-0.02%) |
Dec 30, 2014 | 50.63 | 50.63 | 49.70 | 49.75 | 8,836 | -1.31(-2.57%) |
Dec 29, 2014 | 51.50 | 51.50 | 49.61 | 51.06 | 6,705 | +1.23(+2.47%) |
Dec 26, 2014 | 50.15 | 50.15 | 49.74 | 49.83 | 6,378 | +0.01(+0.02%) |
Dec 24, 2014 | 50.24 | 49.82 | 49.82 | 49.82 | 24,300 | -0.12(-0.24%) |
Dec 23, 2014 | 50.04 | 50.35 | 49.61 | 49.94 | 48,203 | -0.06(-0.12%) |
Dec 22, 2014 | 49.34 | 50.37 | 49.34 | 50.00 | 13,621 | -0.27(-0.54%) |
Dec 19, 2014 | 51.52 | 51.52 | 49.78 | 50.27 | 10,807 | +0.39(+0.78%) |
Dec 18, 2014 | 49.76 | 50.42 | 49.76 | 49.88 | 40,050 | +0.09(+0.18%) |
Dec 17, 2014 | 49.30 | 49.93 | 48.83 | 49.79 | 42,261 | +0.89(+1.82%) |
Dec 16, 2014 | 49.20 | 49.45 | 48.90 | 48.90 | 61,028 | -0.68(-1.37%) |
Dec 15, 2014 | 49.50 | 49.71 | 49.25 | 49.58 | 29,565 | -0.20(-0.40%) |
Dec 12, 2014 | 49.90 | 50.18 | 49.57 | 49.78 | 9,371 | -0.07(-0.14%) |
Dec 11, 2014 | 49.34 | 50.37 | 49.34 | 49.85 | 8,096 | -0.24(-0.48%) |
Dec 10, 2014 | 50.35 | 50.36 | 50.00 | 50.09 | 24,310 | -0.40(-0.79%) |
Dec 09, 2014 | 50.26 | 51.15 | 50.24 | 50.49 | 25,611 | -0.41(-0.80%) |
Dec 08, 2014 | 50.40 | 50.90 | 50.32 | 50.90 | 13,318 | +0.28(+0.55%) |
Dec 05, 2014 | 50.52 | 50.81 | 50.44 | 50.62 | 11,389 | -0.21(-0.41%) |
Dec 04, 2014 | 50.83 | 50.83 | 50.48 | 50.83 | 66,983 | +0.23(+0.45%) |
Dec 03, 2014 | 50.94 | 50.94 | 50.45 | 50.60 | 11,436 | +0.09(+0.18%) |
Dec 02, 2014 | 50.62 | 50.76 | 50.49 | 50.51 | 29,321 | -0.21(-0.41%) |
Dec 01, 2014 | 50.85 | 51.03 | 50.71 | 50.72 | 44,618 | -0.18(-0.35%) |
Nov 28, 2014 | 49.98 | 51.43 | 48.50 | 50.90 | 14,537 | -0.65(-1.26%) |
Nov 26, 2014 | 51.40 | 51.55 | 51.55 | 51.55 | 27,100 | +0.25(+0.48%) |
Nov 25, 2014 | 51.76 | 51.81 | 51.30 | 51.30 | 7,635 | -0.03(-0.05%) |
Nov 24, 2014 | 51.32 | 51.50 | 51.32 | 51.33 | 10,298 | -0.12(-0.23%) |
Nov 21, 2014 | 51.75 | 51.76 | 51.19 | 51.45 | 12,642 | +0.04(+0.08%) |
Nov 20, 2014 | 51.38 | 51.48 | 51.21 | 51.41 | 9,837 | -0.02(-0.04%) |
Nov 19, 2014 | 51.50 | 51.53 | 51.26 | 51.43 | 22,676 | -0.45(-0.87%) |
Nov 18, 2014 | 51.50 | 51.88 | 51.40 | 51.88 | 18,865 | +0.68(+1.33%) |
Nov 17, 2014 | 51.14 | 51.50 | 51.14 | 51.20 | 18,965 | -0.33(-0.64%) |
Nov 14, 2014 | 51.64 | 51.80 | 51.39 | 51.53 | 90,175 | -0.17(-0.33%) |
Nov 13, 2014 | 51.74 | 51.85 | 51.69 | 51.70 | 6,154 | -0.04(-0.08%) |
Nov 12, 2014 | 51.95 | 51.95 | 51.74 | 51.74 | 7,356 | -0.05(-0.10%) |
Nov 11, 2014 | 51.83 | 52.10 | 51.60 | 51.79 | 12,550 | +0.07(+0.14%) |
Nov 10, 2014 | 51.94 | 52.10 | 51.64 | 51.72 | 11,406 | -0.07(-0.14%) |
Nov 07, 2014 | 51.75 | 51.83 | 51.67 | 51.79 | 29,803 | +0.03(+0.06%) |
Nov 06, 2014 | 51.66 | 51.84 | 51.60 | 51.76 | 19,858 | -0.01(-0.03%) |
Nov 05, 2014 | 51.89 | 51.89 | 51.66 | 51.77 | 3,422 | +0.10(+0.19%) |
Nov 04, 2014 | 51.80 | 51.83 | 51.67 | 51.67 | 5,696 | -0.19(-0.37%) |
Nov 03, 2014 | 52.04 | 52.04 | 51.76 | 51.86 | 6,705 | -0.16(-0.31%) |
Oct 31, 2014 | 52.11 | 52.11 | 51.95 | 52.02 | 6,843 | -0.00(-0.00%) |
Oct 30, 2014 | 52.45 | 52.45 | 51.91 | 52.02 | 7,022 | +0.12(+0.23%) |
Oct 29, 2014 | 52.42 | 52.47 | 51.90 | 51.90 | 88,376 | -0.57(-1.09%) |
Oct 28, 2014 | 52.57 | 52.57 | 52.28 | 52.47 | 21,080 | +0.07(+0.13%) |
Oct 27, 2014 | 52.32 | 52.41 | 52.20 | 52.40 | 5,951 | +0.02(+0.04%) |
Oct 24, 2014 | 52.34 | 52.38 | 52.25 | 52.38 | 10,434 | +0.07(+0.13%) |
Oct 23, 2014 | 52.21 | 52.21 | 52.20 | 52.31 | 13,025 | +0.17(+0.33%) |
Oct 22, 2014 | 52.53 | 52.53 | 52.07 | 52.14 | 13,132 | -0.18(-0.34%) |
Oct 21, 2014 | 52.10 | 52.33 | 52.02 | 52.32 | 40,660 | +0.30(+0.58%) |
Oct 20, 2014 | 52.08 | 52.09 | 51.69 | 52.02 | 21,316 | +0.30(+0.58%) |
Oct 17, 2014 | 51.40 | 51.82 | 51.39 | 51.72 | 28,502 | +0.46(+0.90%) |
Oct 16, 2014 | 51.27 | 51.37 | 50.53 | 51.26 | 10,883 | -0.00(-0.00%) |
Oct 15, 2014 | 51.38 | 51.41 | 51.11 | 51.26 | 11,013 | -0.16(-0.31%) |
Oct 14, 2014 | 51.80 | 51.80 | 50.97 | 51.42 | 105,255 | -0.12(-0.23%) |
Oct 13, 2014 | 51.42 | 51.64 | 51.42 | 51.54 | 15,081 | +0.10(+0.19%) |
Oct 10, 2014 | 51.66 | 51.76 | 51.44 | 51.44 | 24,957 | -0.38(-0.73%) |
Oct 09, 2014 | 51.92 | 51.92 | 51.68 | 51.82 | 6,937 | -0.09(-0.17%) |
Oct 08, 2014 | 52.05 | 52.19 | 51.81 | 51.91 | 15,225 | -0.13(-0.25%) |
Oct 07, 2014 | 52.16 | 52.60 | 51.99 | 52.04 | 6,372 | +0.10(+0.19%) |
Oct 06, 2014 | 52.00 | 52.16 | 51.89 | 51.94 | 10,805 | +0.04(+0.08%) |
Oct 03, 2014 | 51.82 | 51.93 | 51.72 | 51.90 | 7,843 | +0.08(+0.16%) |
Oct 02, 2014 | 51.70 | 51.89 | 51.63 | 51.82 | 11,639 | +0.15(+0.29%) |
Oct 01, 2014 | 51.81 | 51.81 | 51.51 | 51.67 | 13,957 | -0.32(-0.62%) |
Sep 30, 2014 | 51.78 | 51.99 | 51.63 | 51.99 | 7,977 | +0.21(+0.41%) |
Sep 29, 2014 | 51.88 | 51.93 | 51.54 | 51.78 | 6,319 | -0.10(-0.19%) |
Sep 26, 2014 | 51.94 | 52.00 | 51.70 | 51.88 | 9,322 | -0.11(-0.21%) |
Sep 25, 2014 | 52.27 | 52.27 | 51.97 | 51.99 | 10,682 | -0.28(-0.54%) |
Sep 24, 2014 | 52.49 | 52.61 | 52.27 | 52.27 | 16,442 | -0.17(-0.32%) |
Sep 23, 2014 | 52.62 | 52.77 | 52.38 | 52.44 | 16,142 | -0.08(-0.15%) |
Sep 22, 2014 | 52.43 | 52.71 | 52.43 | 52.52 | 8,842 | -0.16(-0.31%) |
Sep 19, 2014 | 52.63 | 52.73 | 52.57 | 52.68 | 14,472 | +0.08(+0.15%) |
Sep 18, 2014 | 52.39 | 52.78 | 52.39 | 52.60 | 15,238 | -0.05(-0.09%) |
Sep 17, 2014 | 52.53 | 52.78 | 52.44 | 52.65 | 8,006 | +0.11(+0.21%) |
Sep 16, 2014 | 52.42 | 52.68 | 52.38 | 52.54 | 15,271 | +0.04(+0.08%) |
Sep 15, 2014 | 52.68 | 52.68 | 52.49 | 52.50 | 7,659 | -0.17(-0.33%) |
Sep 12, 2014 | 52.62 | 52.76 | 52.42 | 52.67 | 9,493 | +0.10(+0.19%) |
Sep 11, 2014 | 52.80 | 52.80 | 52.57 | 52.57 | 16,634 | -0.13(-0.25%) |
Sep 10, 2014 | 52.90 | 52.90 | 52.69 | 52.70 | 11,288 | -0.10(-0.19%) |
Sep 09, 2014 | 52.85 | 52.92 | 52.76 | 52.80 | 11,209 | -0.12(-0.24%) |
Sep 08, 2014 | 52.94 | 53.10 | 52.78 | 52.92 | 10,048 | -0.12(-0.24%) |
Sep 05, 2014 | 52.99 | 52.99 | 52.91 | 53.05 | 14,083 | +0.08(+0.15%) |
Sep 04, 2014 | 53.17 | 53.27 | 52.91 | 52.97 | 11,133 | -0.31(-0.58%) |
Sep 03, 2014 | 53.16 | 53.47 | 53.16 | 53.28 | 11,478 | +0.06(+0.11%) |
Sep 02, 2014 | 53.27 | 53.50 | 53.00 | 53.22 | 7,435 | -0.44(-0.82%) |
Aug 29, 2014 | 53.75 | 53.66 | 53.66 | 53.66 | 15,100 | +0.10(+0.19%) |
Aug 28, 2014 | 53.67 | 53.85 | 53.55 | 53.56 | 11,304 | -0.20(-0.37%) |
Aug 27, 2014 | 53.70 | 53.86 | 53.68 | 53.76 | 8,749 | +0.08(+0.15%) |
Aug 26, 2014 | 53.66 | 53.66 | 53.66 | 53.68 | 10,397 | -0.08(-0.15%) |
Aug 25, 2014 | 53.66 | 53.83 | 53.66 | 53.76 | 6,331 | +0.07(+0.13%) |
Aug 22, 2014 | 53.74 | 53.88 | 53.65 | 53.69 | 13,803 | -0.04(-0.07%) |
Aug 21, 2014 | 53.78 | 53.78 | 53.60 | 53.73 | 6,812 | -0.05(-0.09%) |
Aug 20, 2014 | 53.82 | 53.83 | 53.69 | 53.78 | 13,263 | +0.02(+0.04%) |
Aug 19, 2014 | 53.78 | 53.79 | 53.58 | 53.76 | 11,913 | +0.17(+0.32%) |
Aug 18, 2014 | 53.51 | 53.73 | 53.51 | 53.59 | 6,832 | -0.05(-0.10%) |
Aug 15, 2014 | 54.69 | 54.69 | 53.27 | 53.64 | 4,618 | +0.08(+0.15%) |
Aug 14, 2014 | 53.53 | 53.53 | 53.53 | 53.56 | 2,818 | +0.13(+0.24%) |
Aug 13, 2014 | 52.06 | 53.45 | 52.06 | 53.43 | 22,553 | +0.30(+0.56%) |
Aug 12, 2014 | 52.13 | 53.39 | 52.13 | 53.13 | 13,798 | -0.09(-0.18%) |
Aug 11, 2014 | 53.12 | 53.35 | 53.01 | 53.22 | 7,192 | +0.20(+0.39%) |
Aug 08, 2014 | 53.02 | 53.07 | 52.83 | 53.02 | 5,148 | -0.05(-0.09%) |
Aug 07, 2014 | 53.16 | 53.20 | 52.50 | 53.07 | 13,621 | +0.07(+0.13%) |
Aug 06, 2014 | 53.54 | 53.54 | 52.19 | 53.00 | 26,397 | +0.01(+0.02%) |
Aug 05, 2014 | 53.18 | 53.18 | 52.56 | 52.99 | 14,612 | -0.06(-0.11%) |
Aug 04, 2014 | 53.04 | 53.21 | 52.63 | 53.05 | 38,980 | +0.06(+0.11%) |
Aug 01, 2014 | 53.00 | 54.00 | 52.66 | 52.99 | 46,357 | -0.58(-1.08%) |
Jul 31, 2014 | 53.77 | 53.91 | 53.40 | 53.57 | 49,021 | -0.28(-0.52%) |
Jul 30, 2014 | 54.20 | 54.20 | 53.85 | 53.85 | 11,116 | -0.15(-0.28%) |
Jul 29, 2014 | 53.81 | 54.22 | 53.81 | 54.00 | 9,582 | +0.03(+0.06%) |
Jul 28, 2014 | 54.01 | 54.24 | 53.92 | 53.97 | 8,282 | -0.19(-0.35%) |
Jul 25, 2014 | 54.15 | 54.18 | 54.00 | 54.16 | 12,006 | +0.01(+0.01%) |
Jul 24, 2014 | 54.57 | 54.57 | 53.77 | 54.15 | 6,559 | -0.04(-0.07%) |
Jul 23, 2014 | 54.16 | 54.46 | 54.16 | 54.19 | 5,972 | +0.08(+0.15%) |
Jul 22, 2014 | 53.95 | 54.11 | 53.77 | 54.11 | 10,355 | +0.02(+0.04%) |
Jul 21, 2014 | 53.66 | 54.10 | 53.66 | 54.09 | 6,136 | -0.11(-0.20%) |
Jul 18, 2014 | 54.15 | 54.35 | 54.00 | 54.20 | 10,404 | +0.01(+0.02%) |
Jul 17, 2014 | 54.11 | 54.36 | 54.05 | 54.19 | 10,417 | -0.12(-0.21%) |
Jul 16, 2014 | 54.38 | 54.38 | 54.20 | 54.30 | 21,873 | -0.06(-0.12%) |
Jul 15, 2014 | 54.45 | 54.47 | 54.20 | 54.37 | 22,052 | +0.01(+0.03%) |
Jul 14, 2014 | 54.59 | 54.64 | 54.26 | 54.36 | 13,271 | +0.09(+0.16%) |
Jul 11, 2014 | 54.50 | 54.64 | 54.27 | 54.27 | 9,544 | -0.14(-0.26%) |
Jul 10, 2014 | 54.20 | 54.51 | 54.20 | 54.41 | 5,705 | -0.03(-0.06%) |
Jul 09, 2014 | 54.62 | 54.66 | 54.44 | 54.44 | 5,996 | -0.19(-0.34%) |
Jul 08, 2014 | 54.50 | 54.65 | 54.41 | 54.63 | 9,566 | -0.04(-0.07%) |
Jul 07, 2014 | 54.51 | 54.68 | 54.40 | 54.67 | 8,219 | +0.02(+0.04%) |
Jul 03, 2014 | 54.66 | 54.65 | 54.65 | 54.65 | 4,700 | -0.05(-0.09%) |
Jul 02, 2014 | 54.73 | 54.73 | 54.48 | 54.70 | 9,028 | -0.01(-0.02%) |
Jul 01, 2014 | 54.85 | 54.85 | 54.66 | 54.71 | 3,255 | -0.18(-0.34%) |
Jun 30, 2014 | 54.53 | 54.91 | 54.53 | 54.89 | 31,068 | +0.04(+0.08%) |
Jun 27, 2014 | 54.70 | 54.86 | 54.70 | 54.85 | 3,920 | +0.00(+0.00%) |
Jun 26, 2014 | 54.85 | 54.99 | 54.65 | 54.85 | 6,431 | +0.11(+0.20%) |
Jun 25, 2014 | 55.17 | 55.17 | 54.62 | 54.74 | 10,048 | -0.12(-0.22%) |
Jun 24, 2014 | 54.89 | 54.89 | 54.62 | 54.86 | 4,465 | -0.01(-0.02%) |
Jun 23, 2014 | 54.85 | 54.87 | 54.60 | 54.87 | 17,979 | +0.00(+0.00%) |
Jun 20, 2014 | 54.80 | 54.87 | 54.54 | 54.87 | 21,443 | +0.03(+0.05%) |
Jun 19, 2014 | 54.84 | 54.85 | 54.78 | 54.84 | 22,215 | +0.10(+0.18%) |
Jun 18, 2014 | 54.78 | 54.81 | 54.48 | 54.74 | 7,626 | +0.08(+0.15%) |
Jun 17, 2014 | 55.66 | 55.66 | 54.48 | 54.66 | 7,414 | -0.03(-0.05%) |
Jun 16, 2014 | 54.94 | 55.04 | 54.62 | 54.69 | 8,600 | +0.03(+0.05%) |
Jun 13, 2014 | 54.70 | 54.84 | 54.48 | 54.66 | 9,420 | +0.00(+0.00%) |
Jun 12, 2014 | 54.62 | 54.86 | 54.55 | 54.66 | 3,880 | +0.05(+0.09%) |
Jun 11, 2014 | 54.55 | 54.63 | 54.45 | 54.61 | 8,446 | -0.01(-0.02%) |
Jun 10, 2014 | 55.56 | 55.56 | 54.50 | 54.62 | 14,279 | -0.02(-0.04%) |
Jun 06, 2014 | 54.58 | 54.78 | 54.55 | 54.64 | 5,682 | +0.09(+0.16%) |
Jun 05, 2014 | 54.26 | 54.66 | 54.26 | 54.55 | 15,960 | +0.12(+0.22%) |
Jun 04, 2014 | 54.25 | 54.56 | 54.25 | 54.43 | 11,164 | +0.03(+0.06%) |
Jun 03, 2014 | 54.43 | 54.44 | 54.07 | 54.40 | 11,681 | +0.03(+0.06%) |
Jun 02, 2014 | 54.50 | 54.55 | 54.35 | 54.37 | 7,516 | -0.23(-0.42%) |
May 30, 2014 | 54.46 | 54.72 | 54.33 | 54.60 | 11,596 | +0.04(+0.07%) |
May 29, 2014 | 54.22 | 54.65 | 54.21 | 54.56 | 19,552 | +0.16(+0.29%) |
May 28, 2014 | 54.58 | 54.58 | 54.37 | 54.40 | 3,325 | -0.05(-0.09%) |
May 27, 2014 | 54.51 | 54.54 | 54.40 | 54.45 | 73,493 | +0.12(+0.22%) |
May 23, 2014 | 54.41 | 54.33 | 54.33 | 54.33 | 8,600 | -0.19(-0.35%) |
May 22, 2014 | 54.57 | 54.57 | 54.36 | 54.52 | 4,455 | +0.10(+0.19%) |
May 21, 2014 | 54.60 | 54.60 | 54.25 | 54.42 | 7,604 | -0.01(-0.02%) |
May 20, 2014 | 54.48 | 54.51 | 54.26 | 54.43 | 13,632 | +0.00(+0.00%) |
May 19, 2014 | 54.54 | 54.54 | 54.33 | 54.43 | 6,670 | +0.08(+0.15%) |
May 16, 2014 | 54.36 | 54.49 | 54.34 | 54.35 | 2,742 | -0.13(-0.24%) |
May 15, 2014 | 54.45 | 54.51 | 54.25 | 54.48 | 14,029 | +0.00(+0.00%) |
May 14, 2014 | 54.63 | 54.63 | 54.30 | 54.48 | 63,504 | +0.06(+0.12%) |
May 13, 2014 | 54.55 | 54.55 | 54.28 | 54.42 | 10,832 | -0.00(-0.00%) |
May 12, 2014 | 54.47 | 54.66 | 54.39 | 54.42 | 13,337 | +0.04(+0.07%) |
May 09, 2014 | 54.41 | 54.43 | 54.33 | 54.38 | 4,302 | -0.12(-0.23%) |
May 08, 2014 | 54.45 | 54.52 | 54.45 | 54.51 | 20,062 | +0.07(+0.12%) |
May 07, 2014 | 54.52 | 54.58 | 54.44 | 54.44 | 3,137 | -0.01(-0.02%) |
May 06, 2014 | 54.66 | 54.66 | 54.40 | 54.45 | 6,766 | +0.09(+0.17%) |
May 05, 2014 | 54.75 | 54.75 | 54.23 | 54.36 | 7,618 | -0.04(-0.07%) |
May 02, 2014 | 54.59 | 54.60 | 54.23 | 54.40 | 15,531 | +0.14(+0.25%) |
May 01, 2014 | 54.44 | 54.56 | 54.22 | 54.26 | 12,316 | -0.27(-0.50%) |
Apr 30, 2014 | 54.62 | 54.70 | 54.41 | 54.53 | 8,253 | -0.20(-0.36%) |
Apr 29, 2014 | 54.78 | 54.78 | 54.32 | 54.72 | 12,097 | +0.23(+0.42%) |
Apr 28, 2014 | 54.81 | 54.86 | 54.30 | 54.50 | 6,361 | -0.15(-0.28%) |
Apr 25, 2014 | 54.72 | 54.72 | 54.45 | 54.65 | 8,816 | +0.06(+0.11%) |
Apr 24, 2014 | 54.79 | 54.79 | 54.48 | 54.59 | 4,362 | +0.14(+0.26%) |
Apr 23, 2014 | 54.60 | 54.60 | 54.45 | 54.45 | 1,541 | +0.06(+0.11%) |
Apr 22, 2014 | 54.30 | 54.69 | 54.30 | 54.39 | 7,549 | -0.04(-0.07%) |
Apr 21, 2014 | 54.67 | 54.67 | 54.21 | 54.43 | 7,668 | +0.06(+0.11%) |
Apr 17, 2014 | 54.48 | 54.37 | 54.37 | 54.37 | 16,600 | -0.04(-0.07%) |
Apr 16, 2014 | 55.47 | 55.47 | 54.23 | 54.41 | 5,334 | +0.22(+0.40%) |
Apr 15, 2014 | 54.34 | 54.37 | 54.14 | 54.19 | 14,590 | -0.15(-0.28%) |
Apr 14, 2014 | 54.42 | 54.42 | 54.20 | 54.34 | 7,858 | -0.08(-0.14%) |
Apr 11, 2014 | 54.42 | 54.52 | 54.42 | 54.42 | 4,500 | -0.00(-0.00%) |
Apr 10, 2014 | 54.44 | 54.48 | 54.23 | 54.42 | 5,760 | +0.03(+0.06%) |
Apr 09, 2014 | 53.85 | 54.42 | 53.85 | 54.39 | 4,900 | +0.21(+0.39%) |
Apr 08, 2014 | 54.73 | 54.73 | 54.18 | 54.18 | 6,932 | -0.01(-0.02%) |
Apr 07, 2014 | 54.07 | 54.59 | 54.07 | 54.19 | 10,151 | +0.16(+0.30%) |
Apr 04, 2014 | 54.16 | 54.21 | 54.01 | 54.03 | 14,670 | -0.12(-0.22%) |
Apr 03, 2014 | 54.25 | 54.35 | 54.08 | 54.15 | 5,040 | -0.03(-0.06%) |
Apr 02, 2014 | 54.03 | 54.25 | 54.03 | 54.18 | 10,615 | -0.07(-0.13%) |
Apr 01, 2014 | 54.35 | 54.68 | 54.10 | 54.25 | 5,651 | -0.10(-0.19%) |
Mar 31, 2014 | 54.45 | 54.45 | 54.19 | 54.35 | 6,083 | +0.03(+0.06%) |
Mar 28, 2014 | 53.27 | 54.69 | 53.27 | 54.32 | 7,893 | -0.02(-0.04%) |
Mar 27, 2014 | 54.39 | 54.40 | 54.12 | 54.34 | 7,495 | -0.02(-0.03%) |
Mar 26, 2014 | 54.62 | 54.78 | 54.22 | 54.36 | 23,409 | +0.16(+0.29%) |
Mar 25, 2014 | 54.20 | 54.34 | 54.20 | 54.20 | 6,239 | +0.04(+0.07%) |
Mar 24, 2014 | 54.34 | 54.74 | 54.12 | 54.16 | 11,137 | -0.13(-0.24%) |
Mar 21, 2014 | 54.35 | 54.35 | 54.08 | 54.29 | 8,596 | +0.09(+0.17%) |
Mar 20, 2014 | 54.25 | 54.70 | 54.02 | 54.20 | 6,464 | -0.09(-0.17%) |
Mar 19, 2014 | 54.53 | 54.53 | 54.21 | 54.29 | 17,653 | +0.07(+0.12%) |
Mar 18, 2014 | 54.33 | 54.44 | 54.17 | 54.22 | 5,584 | +0.05(+0.10%) |
Mar 17, 2014 | 54.38 | 54.71 | 54.15 | 54.17 | 5,895 | -0.04(-0.08%) |
Mar 14, 2014 | 54.40 | 54.40 | 54.07 | 54.21 | 19,013 | -0.13(-0.23%) |
Mar 13, 2014 | 55.33 | 55.33 | 54.18 | 54.34 | 5,504 | +0.05(+0.08%) |
Mar 12, 2014 | 52.73 | 54.32 | 52.73 | 54.29 | 5,918 | +0.07(+0.14%) |
Mar 11, 2014 | 53.79 | 54.33 | 53.79 | 54.22 | 13,507 | -0.05(-0.09%) |
Mar 10, 2014 | 52.85 | 54.37 | 52.85 | 54.27 | 8,473 | -0.02(-0.04%) |
Mar 07, 2014 | 54.48 | 54.48 | 54.13 | 54.29 | 9,193 | -0.20(-0.36%) |
Mar 06, 2014 | 55.38 | 55.38 | 54.27 | 54.49 | 7,863 | +0.27(+0.50%) |
Mar 05, 2014 | 54.40 | 54.45 | 54.18 | 54.21 | 5,189 | -0.15(-0.27%) |
Mar 04, 2014 | 54.40 | 54.45 | 54.09 | 54.36 | 8,439 | +0.35(+0.65%) |