Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 63.10 | 64.08 | 62.57 | 63.87 | 1,156,354 | +0.93(+1.48%) |
Feb 26, 2015 | 63.98 | 63.98 | 62.73 | 62.94 | 980,777 | -1.04(-1.63%) |
Feb 25, 2015 | 63.04 | 64.33 | 62.57 | 63.98 | 1,477,037 | +0.83(+1.31%) |
Feb 24, 2015 | 63.22 | 64.54 | 62.68 | 63.15 | 1,206,915 | -0.10(-0.16%) |
Feb 23, 2015 | 63.00 | 63.68 | 62.49 | 63.25 | 1,166,482 | -0.14(-0.22%) |
Feb 20, 2015 | 61.17 | 63.55 | 60.58 | 63.39 | 1,287,001 | +2.41(+3.95%) |
Feb 19, 2015 | 59.98 | 62.85 | 58.90 | 60.98 | 1,353,146 | +0.84(+1.40%) |
Feb 18, 2015 | 60.45 | 60.45 | 59.04 | 60.14 | 1,137,710 | -0.35(-0.58%) |
Feb 17, 2015 | 59.79 | 60.92 | 59.11 | 60.49 | 690,274 | +0.74(+1.24%) |
Feb 13, 2015 | 58.98 | 59.75 | 59.75 | 59.75 | 2,907,400 | +1.45(+2.49%) |
Feb 12, 2015 | 58.28 | 59.23 | 57.96 | 58.30 | 1,079,555 | +0.66(+1.15%) |
Feb 11, 2015 | 57.43 | 58.40 | 57.25 | 57.64 | 767,564 | -0.24(-0.41%) |
Feb 10, 2015 | 58.03 | 58.20 | 57.24 | 57.88 | 783,707 | +0.00(+0.00%) |
Feb 09, 2015 | 59.01 | 59.58 | 57.71 | 57.88 | 1,225,505 | -1.04(-1.77%) |
Feb 06, 2015 | 57.24 | 59.40 | 56.82 | 58.92 | 1,484,999 | +1.76(+3.08%) |
Feb 05, 2015 | 56.93 | 57.35 | 56.01 | 57.16 | 1,940,538 | +0.70(+1.24%) |
Feb 04, 2015 | 57.93 | 58.37 | 56.00 | 56.46 | 2,528,055 | -2.82(-4.76%) |
Feb 03, 2015 | 60.02 | 60.73 | 58.70 | 59.28 | 3,072,826 | -0.62(-1.04%) |
Feb 02, 2015 | 60.08 | 60.97 | 58.68 | 59.90 | 1,798,862 | +0.48(+0.81%) |
Jan 30, 2015 | 57.17 | 59.84 | 56.57 | 59.42 | 1,208,355 | +2.25(+3.94%) |
Jan 29, 2015 | 58.41 | 59.38 | 56.31 | 57.17 | 1,435,064 | -1.09(-1.87%) |
Jan 28, 2015 | 59.47 | 60.00 | 58.25 | 58.26 | 1,149,837 | -1.82(-3.03%) |
Jan 27, 2015 | 58.19 | 61.63 | 57.70 | 60.08 | 2,942,836 | +1.38(+2.35%) |
Jan 26, 2015 | 55.01 | 59.59 | 54.37 | 58.70 | 5,357,847 | +4.69(+8.68%) |
Jan 23, 2015 | 53.71 | 54.83 | 53.25 | 54.01 | 885,278 | +0.01(+0.02%) |
Jan 22, 2015 | 54.14 | 54.44 | 53.00 | 54.00 | 792,308 | +0.21(+0.39%) |
Jan 21, 2015 | 52.78 | 54.10 | 52.47 | 53.79 | 1,286,811 | +1.04(+1.97%) |
Jan 20, 2015 | 52.90 | 53.84 | 51.86 | 52.75 | 1,666,349 | -0.11(-0.21%) |
Jan 16, 2015 | 51.10 | 53.54 | 51.01 | 52.86 | 2,051,691 | +1.67(+3.26%) |
Jan 15, 2015 | 52.34 | 52.79 | 51.00 | 51.19 | 1,418,716 | -0.55(-1.06%) |
Jan 14, 2015 | 50.00 | 52.21 | 49.68 | 51.74 | 3,359,514 | +1.20(+2.37%) |
Jan 13, 2015 | 51.04 | 52.07 | 50.06 | 50.54 | 1,303,615 | -0.76(-1.48%) |
Jan 12, 2015 | 52.06 | 52.49 | 50.34 | 51.30 | 1,494,231 | -1.23(-2.34%) |
Jan 09, 2015 | 52.17 | 53.04 | 51.26 | 52.53 | 1,341,425 | +0.38(+0.73%) |
Jan 08, 2015 | 52.39 | 53.12 | 51.97 | 52.15 | 1,020,649 | +0.36(+0.70%) |
Jan 07, 2015 | 51.83 | 52.58 | 51.18 | 51.79 | 2,253,621 | +0.74(+1.45%) |
Jan 06, 2015 | 54.00 | 55.00 | 50.70 | 51.05 | 4,996,703 | -2.95(-5.46%) |
Jan 05, 2015 | 58.10 | 58.48 | 53.83 | 54.00 | 2,527,660 | -4.56(-7.79%) |
Jan 02, 2015 | 57.06 | 59.49 | 56.40 | 58.56 | 1,359,352 | +1.18(+2.06%) |
Dec 31, 2014 | 57.29 | 57.38 | 57.38 | 57.38 | 2,044,200 | +0.08(+0.14%) |
Dec 30, 2014 | 57.84 | 57.98 | 56.57 | 57.30 | 1,289,597 | -0.45(-0.78%) |
Dec 29, 2014 | 57.36 | 58.45 | 56.59 | 57.75 | 1,482,230 | +0.83(+1.46%) |
Dec 26, 2014 | 57.13 | 57.32 | 56.07 | 56.92 | 1,040,276 | -0.13(-0.23%) |
Dec 24, 2014 | 56.95 | 57.05 | 57.05 | 57.05 | 1,364,600 | +0.03(+0.05%) |
Dec 23, 2014 | 56.35 | 57.30 | 55.72 | 57.02 | 1,297,056 | +0.67(+1.19%) |
Dec 22, 2014 | 56.00 | 56.79 | 54.95 | 56.35 | 1,349,403 | +0.01(+0.02%) |
Dec 19, 2014 | 55.51 | 56.69 | 54.70 | 56.34 | 2,155,550 | +0.62(+1.11%) |
Dec 18, 2014 | 56.86 | 56.95 | 54.39 | 55.72 | 1,789,518 | +0.81(+1.48%) |
Dec 17, 2014 | 50.42 | 55.04 | 50.25 | 54.91 | 2,604,445 | +4.44(+8.80%) |
Dec 16, 2014 | 49.19 | 52.47 | 47.14 | 50.47 | 3,363,063 | +0.22(+0.44%) |
Dec 15, 2014 | 52.38 | 52.69 | 49.87 | 50.25 | 1,659,466 | -1.64(-3.16%) |
Dec 12, 2014 | 51.02 | 52.69 | 50.50 | 51.89 | 2,376,388 | +0.15(+0.29%) |
Dec 11, 2014 | 52.75 | 54.52 | 51.72 | 51.74 | 1,759,164 | -0.78(-1.49%) |
Dec 10, 2014 | 53.58 | 53.78 | 51.39 | 52.52 | 3,851,001 | -1.31(-2.43%) |
Dec 09, 2014 | 52.39 | 54.63 | 51.64 | 53.83 | 3,165,035 | +0.87(+1.64%) |
Dec 08, 2014 | 56.49 | 56.50 | 52.58 | 52.96 | 3,810,579 | -4.17(-7.30%) |
Dec 05, 2014 | 58.40 | 59.17 | 57.07 | 57.13 | 4,849,975 | -1.48(-2.53%) |
Dec 04, 2014 | 59.62 | 59.83 | 58.17 | 58.61 | 6,880,781 | -1.00(-1.68%) |
Dec 03, 2014 | 58.10 | 60.00 | 57.45 | 59.61 | 2,921,962 | +1.49(+2.56%) |
Dec 02, 2014 | 56.05 | 58.62 | 56.03 | 58.12 | 2,165,230 | +1.12(+1.96%) |
Dec 01, 2014 | 58.06 | 58.18 | 55.19 | 57.00 | 5,005,958 | -2.39(-4.02%) |
Nov 28, 2014 | 62.97 | 62.97 | 58.31 | 59.39 | 4,874,584 | -4.65(-7.26%) |
Nov 26, 2014 | 63.52 | 64.04 | 64.04 | 64.04 | 4,542,400 | +0.44(+0.69%) |
Nov 25, 2014 | 63.76 | 64.69 | 63.46 | 63.60 | 1,841,077 | -0.14(-0.22%) |
Nov 24, 2014 | 63.85 | 64.62 | 63.45 | 63.74 | 2,496,441 | -0.08(-0.13%) |
Nov 21, 2014 | 63.62 | 64.50 | 63.01 | 63.82 | 1,703,261 | +0.55(+0.87%) |
Nov 20, 2014 | 63.70 | 64.38 | 62.85 | 63.27 | 2,043,155 | -0.63(-0.99%) |
Nov 19, 2014 | 64.40 | 64.79 | 63.36 | 63.90 | 3,541,525 | -0.58(-0.90%) |
Nov 18, 2014 | 66.00 | 66.21 | 63.52 | 64.48 | 3,539,946 | +1.77(+2.82%) |
Nov 17, 2014 | 61.51 | 63.20 | 60.99 | 62.71 | 2,887,903 | +1.02(+1.65%) |
Nov 14, 2014 | 60.98 | 62.58 | 60.25 | 61.69 | 2,280,931 | +0.77(+1.26%) |
Nov 13, 2014 | 62.03 | 62.74 | 59.75 | 60.92 | 3,432,104 | -1.03(-1.66%) |
Nov 12, 2014 | 61.32 | 62.61 | 61.27 | 61.95 | 1,798,246 | -0.09(-0.15%) |
Nov 11, 2014 | 61.94 | 62.07 | 60.80 | 62.04 | 2,063,683 | +0.06(+0.10%) |
Nov 10, 2014 | 62.00 | 62.75 | 61.14 | 61.98 | 1,805,411 | -0.08(-0.13%) |
Nov 07, 2014 | 60.30 | 62.81 | 60.16 | 62.06 | 2,415,492 | +2.27(+3.80%) |
Nov 06, 2014 | 55.35 | 60.92 | 55.35 | 59.79 | 3,170,309 | +1.39(+2.38%) |
Nov 05, 2014 | 57.94 | 59.47 | 57.03 | 58.40 | 2,309,578 | +0.61(+1.06%) |
Nov 04, 2014 | 59.10 | 59.27 | 56.58 | 57.79 | 2,876,103 | -1.57(-2.64%) |
Nov 03, 2014 | 58.94 | 59.83 | 58.31 | 59.36 | 2,227,945 | +1.00(+1.71%) |
Oct 31, 2014 | 58.41 | 59.72 | 57.69 | 58.36 | 1,559,191 | +0.40(+0.69%) |
Oct 30, 2014 | 57.37 | 60.00 | 54.08 | 57.96 | 1,784,403 | +0.03(+0.05%) |
Oct 29, 2014 | 57.23 | 58.21 | 57.01 | 57.93 | 3,355,453 | +0.94(+1.65%) |
Oct 28, 2014 | 55.44 | 57.50 | 55.19 | 56.99 | 2,569,260 | +1.59(+2.87%) |
Oct 27, 2014 | 57.15 | 57.45 | 55.03 | 55.40 | 4,043,152 | -1.89(-3.30%) |
Oct 24, 2014 | 57.66 | 57.74 | 56.43 | 57.29 | 4,528,206 | -0.42(-0.73%) |
Oct 23, 2014 | 58.67 | 58.72 | 57.50 | 57.71 | 2,697,915 | -0.53(-0.91%) |
Oct 22, 2014 | 60.17 | 60.24 | 58.00 | 58.24 | 2,152,410 | -1.00(-1.69%) |
Oct 21, 2014 | 58.18 | 60.23 | 57.83 | 59.24 | 1,749,189 | +1.51(+2.62%) |
Oct 20, 2014 | 57.65 | 58.19 | 56.74 | 57.73 | 1,911,306 | +0.08(+0.14%) |
Oct 17, 2014 | 57.89 | 58.35 | 57.05 | 57.65 | 6,699,397 | +0.91(+1.60%) |
Oct 16, 2014 | 51.49 | 56.98 | 51.04 | 56.74 | 6,728,142 | +4.49(+8.59%) |
Oct 15, 2014 | 47.42 | 52.74 | 46.26 | 52.25 | 9,222,363 | +4.44(+9.29%) |
Oct 14, 2014 | 47.49 | 53.45 | 45.88 | 47.81 | 7,017,804 | +0.84(+1.79%) |
Oct 13, 2014 | 51.37 | 52.00 | 46.53 | 46.97 | 6,489,430 | -4.57(-8.87%) |
Oct 10, 2014 | 52.29 | 54.60 | 49.13 | 51.54 | 5,517,326 | -1.36(-2.57%) |
Oct 09, 2014 | 56.12 | 56.91 | 52.68 | 52.90 | 3,263,861 | -3.43(-6.09%) |
Oct 08, 2014 | 56.00 | 56.74 | 53.40 | 56.33 | 3,042,314 | +0.42(+0.75%) |
Oct 07, 2014 | 57.10 | 58.59 | 55.62 | 55.91 | 2,660,402 | -1.14(-2.00%) |
Oct 06, 2014 | 58.55 | 58.79 | 56.87 | 57.05 | 2,767,876 | -1.56(-2.66%) |
Oct 03, 2014 | 59.00 | 59.13 | 58.10 | 58.61 | 2,094,834 | -0.38(-0.64%) |
Oct 02, 2014 | 61.39 | 61.74 | 58.83 | 58.99 | 3,719,595 | -2.40(-3.91%) |
Oct 01, 2014 | 61.84 | 62.94 | 61.22 | 61.39 | 2,031,797 | -0.30(-0.49%) |
Sep 30, 2014 | 61.75 | 62.57 | 61.38 | 61.69 | 1,070,252 | -0.33(-0.53%) |
Sep 29, 2014 | 61.06 | 62.05 | 60.55 | 62.02 | 616,921 | +1.11(+1.82%) |
Sep 26, 2014 | 59.59 | 61.15 | 59.43 | 60.91 | 583,500 | +1.19(+1.99%) |
Sep 25, 2014 | 61.25 | 61.25 | 59.01 | 59.72 | 1,050,749 | -1.51(-2.47%) |
Sep 24, 2014 | 59.80 | 61.30 | 59.06 | 61.23 | 664,827 | +1.42(+2.37%) |
Sep 23, 2014 | 60.60 | 61.14 | 59.51 | 59.81 | 1,402,787 | -0.99(-1.63%) |
Sep 22, 2014 | 62.08 | 62.48 | 60.21 | 60.80 | 1,249,402 | -1.20(-1.94%) |
Sep 19, 2014 | 61.26 | 62.80 | 60.98 | 62.00 | 1,408,094 | +1.18(+1.94%) |
Sep 18, 2014 | 60.66 | 61.13 | 60.22 | 60.82 | 925,925 | +0.42(+0.70%) |
Sep 17, 2014 | 60.40 | 60.88 | 60.10 | 60.40 | 833,853 | +0.15(+0.25%) |
Sep 16, 2014 | 59.51 | 60.62 | 59.50 | 60.25 | 1,468,624 | +0.40(+0.67%) |
Sep 15, 2014 | 60.20 | 60.30 | 59.15 | 59.85 | 1,514,797 | -0.60(-0.99%) |
Sep 12, 2014 | 62.17 | 62.48 | 59.87 | 60.45 | 1,120,145 | -1.92(-3.08%) |
Sep 11, 2014 | 62.60 | 62.85 | 62.11 | 62.37 | 751,715 | -0.29(-0.46%) |
Sep 10, 2014 | 62.40 | 63.24 | 62.34 | 62.66 | 1,410,358 | +0.27(+0.43%) |
Sep 09, 2014 | 61.85 | 63.53 | 61.75 | 62.39 | 1,045,201 | +0.46(+0.74%) |
Sep 08, 2014 | 61.67 | 62.33 | 61.63 | 61.93 | 909,084 | -0.01(-0.02%) |
Sep 05, 2014 | 61.25 | 62.05 | 60.99 | 61.94 | 973,303 | +0.69(+1.13%) |
Sep 04, 2014 | 62.55 | 62.86 | 61.21 | 61.25 | 1,031,717 | -1.25(-2.00%) |
Sep 03, 2014 | 60.80 | 62.70 | 60.51 | 62.50 | 1,389,772 | +1.78(+2.93%) |
Sep 02, 2014 | 60.85 | 61.22 | 60.41 | 60.72 | 1,086,461 | +0.07(+0.12%) |
Aug 29, 2014 | 61.54 | 60.65 | 60.65 | 60.65 | 2,130,400 | -0.52(-0.85%) |
Aug 28, 2014 | 60.00 | 61.28 | 59.55 | 61.17 | 1,353,213 | +1.17(+1.95%) |
Aug 27, 2014 | 59.30 | 60.00 | 59.27 | 60.00 | 1,222,186 | +0.73(+1.23%) |
Aug 26, 2014 | 58.69 | 59.37 | 58.14 | 59.27 | 765,815 | +0.72(+1.23%) |
Aug 25, 2014 | 57.31 | 58.89 | 56.89 | 58.55 | 868,444 | +1.42(+2.49%) |
Aug 22, 2014 | 57.44 | 57.61 | 56.70 | 57.13 | 519,844 | -0.30(-0.52%) |
Aug 21, 2014 | 57.35 | 57.85 | 57.11 | 57.43 | 681,321 | +0.08(+0.14%) |
Aug 20, 2014 | 57.49 | 58.55 | 57.16 | 57.35 | 792,845 | -0.09(-0.16%) |
Aug 19, 2014 | 57.01 | 57.51 | 56.56 | 57.44 | 616,953 | +0.52(+0.91%) |
Aug 18, 2014 | 58.11 | 58.50 | 56.64 | 56.92 | 1,255,820 | -1.00(-1.73%) |
Aug 15, 2014 | 57.83 | 58.86 | 57.76 | 57.92 | 854,429 | +0.16(+0.28%) |
Aug 14, 2014 | 57.01 | 58.13 | 56.86 | 57.76 | 883,354 | +0.93(+1.64%) |
Aug 13, 2014 | 56.62 | 57.88 | 55.85 | 56.83 | 829,874 | +0.73(+1.30%) |
Aug 12, 2014 | 56.50 | 56.99 | 55.83 | 56.10 | 744,483 | -0.11(-0.20%) |
Aug 11, 2014 | 56.55 | 58.05 | 56.02 | 56.21 | 1,304,234 | +0.50(+0.90%) |
Aug 08, 2014 | 55.97 | 56.00 | 55.05 | 55.71 | 1,526,841 | -0.06(-0.11%) |
Aug 07, 2014 | 56.07 | 57.80 | 54.56 | 55.77 | 2,908,805 | +1.19(+2.18%) |
Aug 06, 2014 | 53.99 | 55.28 | 53.42 | 54.58 | 1,332,426 | +0.18(+0.33%) |
Aug 05, 2014 | 55.30 | 55.63 | 54.06 | 54.40 | 1,674,981 | -1.03(-1.86%) |
Aug 04, 2014 | 54.00 | 55.84 | 53.80 | 55.43 | 1,795,055 | +1.43(+2.65%) |
Aug 01, 2014 | 54.00 | 55.10 | 53.53 | 54.00 | 1,413,828 | -0.39(-0.72%) |
Jul 31, 2014 | 56.30 | 57.45 | 53.17 | 54.39 | 3,184,139 | -2.31(-4.07%) |
Jul 30, 2014 | 58.20 | 58.20 | 56.11 | 56.70 | 1,544,214 | -1.43(-2.46%) |
Jul 29, 2014 | 58.99 | 59.46 | 57.52 | 58.13 | 1,014,567 | -0.82(-1.39%) |
Jul 28, 2014 | 59.89 | 59.89 | 58.61 | 58.95 | 636,455 | -0.83(-1.39%) |
Jul 25, 2014 | 59.50 | 60.22 | 59.05 | 59.78 | 2,232,401 | +0.22(+0.37%) |
Jul 24, 2014 | 58.55 | 59.65 | 57.89 | 59.56 | 572,343 | +1.03(+1.76%) |
Jul 23, 2014 | 58.75 | 59.00 | 58.38 | 58.53 | 452,866 | -0.22(-0.37%) |
Jul 22, 2014 | 57.84 | 58.83 | 57.44 | 58.75 | 1,049,028 | +1.07(+1.86%) |
Jul 21, 2014 | 57.75 | 58.19 | 56.78 | 57.68 | 741,870 | +0.06(+0.10%) |
Jul 18, 2014 | 57.01 | 58.40 | 57.01 | 57.62 | 769,516 | +0.41(+0.72%) |
Jul 17, 2014 | 57.50 | 58.00 | 56.95 | 57.21 | 548,479 | -0.59(-1.02%) |
Jul 16, 2014 | 57.56 | 58.03 | 57.34 | 57.80 | 1,097,149 | +0.46(+0.80%) |
Jul 15, 2014 | 57.36 | 57.50 | 56.81 | 57.34 | 541,650 | +0.00(+0.00%) |
Jul 14, 2014 | 57.98 | 58.14 | 57.28 | 57.34 | 421,393 | -0.18(-0.31%) |
Jul 11, 2014 | 56.88 | 57.95 | 56.62 | 57.52 | 1,885,585 | +0.60(+1.05%) |
Jul 10, 2014 | 56.78 | 57.28 | 56.58 | 56.92 | 710,344 | -0.24(-0.42%) |
Jul 09, 2014 | 56.77 | 57.25 | 56.30 | 57.16 | 1,010,099 | +0.34(+0.60%) |
Jul 08, 2014 | 57.50 | 57.63 | 56.13 | 56.82 | 1,223,232 | -1.09(-1.88%) |
Jul 07, 2014 | 58.03 | 58.29 | 57.51 | 57.91 | 722,673 | -0.35(-0.60%) |
Jul 03, 2014 | 58.41 | 58.26 | 58.26 | 58.26 | 971,600 | -0.29(-0.50%) |
Jul 02, 2014 | 58.80 | 59.03 | 58.24 | 58.55 | 850,680 | -0.42(-0.71%) |
Jul 01, 2014 | 58.78 | 59.21 | 58.29 | 58.97 | 993,947 | +0.03(+0.05%) |
Jun 30, 2014 | 58.38 | 58.94 | 58.00 | 58.94 | 1,191,129 | +0.53(+0.91%) |
Jun 27, 2014 | 57.95 | 58.71 | 57.76 | 58.41 | 1,230,156 | +0.42(+0.72%) |
Jun 26, 2014 | 59.25 | 60.58 | 57.59 | 57.99 | 2,531,797 | -0.17(-0.29%) |
Jun 25, 2014 | 54.07 | 58.27 | 53.71 | 58.16 | 3,468,158 | +3.83(+7.05%) |
Jun 24, 2014 | 55.00 | 55.31 | 54.22 | 54.33 | 1,531,150 | -0.56(-1.02%) |
Jun 23, 2014 | 54.84 | 55.99 | 54.78 | 54.89 | 1,386,295 | +0.28(+0.51%) |
Jun 20, 2014 | 54.14 | 55.75 | 54.00 | 54.61 | 2,684,396 | +0.89(+1.66%) |
Jun 19, 2014 | 53.75 | 54.23 | 52.92 | 53.72 | 1,161,485 | -0.11(-0.20%) |
Jun 18, 2014 | 54.17 | 54.59 | 53.52 | 53.83 | 770,217 | -0.41(-0.76%) |
Jun 17, 2014 | 53.84 | 54.47 | 53.26 | 54.24 | 5,051,727 | +0.42(+0.78%) |
Jun 16, 2014 | 52.42 | 53.97 | 52.42 | 53.82 | 1,714,455 | +1.41(+2.69%) |
Jun 13, 2014 | 52.74 | 52.80 | 52.07 | 52.41 | 1,719,536 | -0.45(-0.85%) |
Jun 12, 2014 | 53.05 | 53.38 | 52.51 | 52.86 | 696,890 | -0.13(-0.25%) |
Jun 11, 2014 | 53.52 | 54.00 | 52.77 | 52.99 | 950,466 | -0.94(-1.74%) |
Jun 10, 2014 | 54.81 | 54.84 | 53.83 | 53.93 | 657,877 | -0.34(-0.63%) |
Jun 06, 2014 | 53.69 | 54.55 | 53.45 | 54.27 | 1,160,751 | +0.65(+1.21%) |
Jun 05, 2014 | 52.29 | 53.65 | 52.29 | 53.62 | 1,004,831 | +1.40(+2.68%) |
Jun 04, 2014 | 51.60 | 53.07 | 51.41 | 52.22 | 1,322,275 | +0.93(+1.81%) |
Jun 03, 2014 | 51.54 | 51.88 | 51.24 | 51.29 | 486,662 | -0.36(-0.70%) |
Jun 02, 2014 | 51.19 | 51.76 | 50.92 | 51.65 | 880,507 | +0.69(+1.35%) |
May 30, 2014 | 50.60 | 51.22 | 50.47 | 50.96 | 804,337 | +0.28(+0.55%) |
May 29, 2014 | 51.16 | 51.31 | 50.48 | 50.68 | 463,763 | -0.42(-0.82%) |
May 28, 2014 | 51.08 | 51.30 | 50.27 | 51.10 | 548,971 | +0.07(+0.14%) |
May 27, 2014 | 51.50 | 51.60 | 50.76 | 51.03 | 741,795 | -0.40(-0.78%) |
May 23, 2014 | 50.56 | 51.43 | 51.43 | 51.43 | 2,176,200 | +0.49(+0.96%) |
May 22, 2014 | 50.22 | 50.97 | 50.20 | 50.94 | 792,284 | +0.80(+1.60%) |
May 21, 2014 | 49.88 | 50.56 | 49.81 | 50.14 | 1,237,168 | +0.23(+0.46%) |
May 20, 2014 | 49.71 | 50.25 | 49.71 | 49.91 | 1,150,795 | -0.03(-0.06%) |
May 19, 2014 | 50.91 | 51.40 | 49.89 | 49.94 | 2,358,695 | -1.14(-2.23%) |
May 16, 2014 | 50.41 | 51.26 | 50.22 | 51.08 | 2,623,456 | +0.94(+1.87%) |
May 15, 2014 | 50.21 | 50.92 | 49.88 | 50.14 | 1,498,391 | -0.26(-0.52%) |
May 14, 2014 | 50.08 | 50.58 | 50.00 | 50.40 | 1,532,678 | +0.30(+0.60%) |
May 13, 2014 | 50.37 | 50.46 | 49.64 | 50.10 | 1,601,059 | -0.08(-0.16%) |
May 12, 2014 | 49.55 | 50.23 | 49.17 | 50.18 | 1,359,348 | +0.64(+1.29%) |
May 09, 2014 | 49.25 | 49.55 | 48.81 | 49.54 | 1,060,933 | +0.13(+0.26%) |
May 08, 2014 | 49.19 | 49.43 | 48.73 | 49.41 | 1,347,151 | -0.02(-0.04%) |
May 07, 2014 | 48.02 | 49.48 | 47.78 | 49.43 | 2,988,734 | +2.14(+4.53%) |
May 06, 2014 | 46.86 | 47.45 | 46.79 | 47.29 | 1,706,996 | +0.53(+1.13%) |
May 05, 2014 | 46.73 | 47.12 | 46.45 | 46.76 | 655,660 | -0.03(-0.06%) |
May 02, 2014 | 46.60 | 47.39 | 46.45 | 46.79 | 1,292,150 | -0.01(-0.02%) |
May 01, 2014 | 46.12 | 46.88 | 46.06 | 46.80 | 2,026,494 | +0.21(+0.45%) |
Apr 30, 2014 | 47.16 | 47.16 | 46.50 | 46.59 | 1,232,051 | -0.37(-0.79%) |
Apr 29, 2014 | 46.74 | 47.14 | 46.55 | 46.96 | 1,434,291 | +0.22(+0.47%) |
Apr 28, 2014 | 46.90 | 47.53 | 46.28 | 46.74 | 1,471,381 | -0.11(-0.23%) |
Apr 25, 2014 | 47.35 | 47.57 | 46.49 | 46.85 | 1,122,448 | -0.63(-1.33%) |
Apr 24, 2014 | 48.02 | 48.28 | 47.30 | 47.48 | 1,053,241 | -0.26(-0.54%) |
Apr 23, 2014 | 48.30 | 48.87 | 47.68 | 47.74 | 891,901 | -0.52(-1.08%) |
Apr 22, 2014 | 48.55 | 48.76 | 48.15 | 48.26 | 798,319 | -0.29(-0.60%) |
Apr 21, 2014 | 48.35 | 48.75 | 48.12 | 48.55 | 1,299,246 | +0.19(+0.39%) |
Apr 17, 2014 | 48.29 | 48.36 | 48.36 | 48.36 | 2,619,400 | +0.00(+0.00%) |
Apr 16, 2014 | 48.50 | 49.02 | 48.14 | 48.36 | 2,730,962 | +0.12(+0.25%) |
Apr 15, 2014 | 47.77 | 48.37 | 47.53 | 48.24 | 1,380,240 | +0.43(+0.90%) |
Apr 14, 2014 | 47.81 | 48.30 | 47.72 | 47.81 | 1,359,047 | +0.00(+0.00%) |
Apr 11, 2014 | 47.62 | 48.72 | 47.46 | 47.81 | 1,618,838 | -0.04(-0.08%) |
Apr 10, 2014 | 48.42 | 48.86 | 47.84 | 47.85 | 1,608,828 | -0.56(-1.16%) |
Apr 09, 2014 | 46.26 | 48.45 | 46.11 | 48.41 | 1,561,731 | +2.03(+4.38%) |
Apr 08, 2014 | 46.06 | 46.74 | 46.06 | 46.38 | 1,478,697 | +0.32(+0.69%) |
Apr 07, 2014 | 47.22 | 47.61 | 46.04 | 46.06 | 1,663,270 | -1.37(-2.89%) |
Apr 04, 2014 | 48.00 | 48.77 | 47.42 | 47.43 | 1,548,562 | -0.54(-1.13%) |
Apr 03, 2014 | 47.69 | 48.31 | 47.51 | 47.97 | 1,607,710 | +0.06(+0.13%) |
Apr 02, 2014 | 47.47 | 48.41 | 47.35 | 47.91 | 1,942,848 | +0.29(+0.61%) |
Apr 01, 2014 | 46.57 | 48.11 | 46.57 | 47.62 | 3,066,981 | +0.87(+1.86%) |
Mar 31, 2014 | 46.82 | 47.61 | 46.20 | 46.75 | 2,257,880 | +0.04(+0.09%) |
Mar 28, 2014 | 45.85 | 46.95 | 45.60 | 46.71 | 1,919,233 | +0.91(+1.99%) |
Mar 27, 2014 | 46.83 | 47.22 | 45.42 | 45.80 | 3,541,651 | -1.03(-2.20%) |
Mar 26, 2014 | 46.75 | 47.56 | 46.61 | 46.83 | 2,594,516 | +0.40(+0.86%) |
Mar 25, 2014 | 45.41 | 46.52 | 45.41 | 46.43 | 2,133,831 | +1.03(+2.27%) |
Mar 24, 2014 | 46.40 | 46.48 | 44.88 | 45.40 | 3,047,587 | -0.90(-1.94%) |
Mar 21, 2014 | 46.71 | 47.03 | 46.24 | 46.30 | 1,679,922 | -0.27(-0.58%) |
Mar 20, 2014 | 45.95 | 46.67 | 45.63 | 46.57 | 2,040,407 | +0.50(+1.09%) |
Mar 19, 2014 | 46.26 | 46.88 | 45.96 | 46.07 | 1,390,523 | -0.30(-0.65%) |
Mar 18, 2014 | 46.23 | 47.16 | 46.15 | 46.37 | 1,191,011 | +0.10(+0.22%) |
Mar 17, 2014 | 46.68 | 46.68 | 45.89 | 46.27 | 1,854,146 | -0.12(-0.26%) |
Mar 14, 2014 | 45.65 | 46.61 | 45.10 | 46.39 | 2,043,346 | +0.86(+1.89%) |
Mar 13, 2014 | 45.42 | 46.53 | 45.00 | 45.53 | 1,201,870 | +0.13(+0.29%) |
Mar 12, 2014 | 44.89 | 45.49 | 44.31 | 45.40 | 978,645 | +0.30(+0.67%) |
Mar 11, 2014 | 44.54 | 45.43 | 43.91 | 45.10 | 1,212,098 | +0.56(+1.26%) |
Mar 10, 2014 | 44.80 | 45.32 | 44.25 | 44.54 | 1,862,346 | -0.68(-1.50%) |
Mar 07, 2014 | 46.28 | 46.68 | 44.82 | 45.22 | 2,257,228 | -0.75(-1.63%) |
Mar 06, 2014 | 45.41 | 46.17 | 45.23 | 45.97 | 2,102,053 | +0.49(+1.08%) |
Mar 05, 2014 | 45.25 | 45.81 | 44.54 | 45.48 | 2,687,551 | +0.31(+0.69%) |
Mar 04, 2014 | 45.19 | 45.66 | 44.64 | 45.17 | 1,658,680 | +0.18(+0.40%) |