Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 84.85 | 85.66 | 84.32 | 84.97 | 260,446 | +0.01(+0.01%) |
Feb 26, 2015 | 83.91 | 85.32 | 83.80 | 84.96 | 224,770 | +0.87(+1.03%) |
Feb 25, 2015 | 82.95 | 84.25 | 82.79 | 84.09 | 235,533 | +0.93(+1.12%) |
Feb 24, 2015 | 82.39 | 83.20 | 81.95 | 83.16 | 187,042 | +0.83(+1.01%) |
Feb 23, 2015 | 82.45 | 82.45 | 81.41 | 82.33 | 230,310 | -0.11(-0.13%) |
Feb 20, 2015 | 81.68 | 82.94 | 80.54 | 82.44 | 143,607 | +0.76(+0.93%) |
Feb 19, 2015 | 81.45 | 82.02 | 81.16 | 81.68 | 196,288 | -0.13(-0.16%) |
Feb 18, 2015 | 81.04 | 82.04 | 81.04 | 81.81 | 175,013 | +0.44(+0.54%) |
Feb 17, 2015 | 81.82 | 82.15 | 80.76 | 81.38 | 222,145 | -0.48(-0.59%) |
Feb 13, 2015 | 80.61 | 81.85 | 81.85 | 81.85 | 223,195 | +1.50(+1.86%) |
Feb 12, 2015 | 78.80 | 80.46 | 78.41 | 80.36 | 162,995 | +1.97(+2.51%) |
Feb 11, 2015 | 77.79 | 78.54 | 77.33 | 78.39 | 128,537 | +0.51(+0.65%) |
Feb 10, 2015 | 78.22 | 78.24 | 77.21 | 77.88 | 164,247 | +0.51(+0.66%) |
Feb 09, 2015 | 77.43 | 78.25 | 76.85 | 77.37 | 245,516 | -0.54(-0.69%) |
Feb 06, 2015 | 78.20 | 79.32 | 77.52 | 77.91 | 181,716 | -0.34(-0.43%) |
Feb 05, 2015 | 77.88 | 79.29 | 77.55 | 78.25 | 205,236 | +0.38(+0.49%) |
Feb 04, 2015 | 76.98 | 78.68 | 76.35 | 77.87 | 203,431 | +0.81(+1.05%) |
Feb 03, 2015 | 76.42 | 77.27 | 75.32 | 77.06 | 374,576 | +0.79(+1.03%) |
Feb 02, 2015 | 72.33 | 76.30 | 72.24 | 76.27 | 586,285 | +5.05(+7.09%) |
Jan 30, 2015 | 76.81 | 76.81 | 70.17 | 71.22 | 953,015 | -6.86(-8.78%) |
Jan 29, 2015 | 78.89 | 79.09 | 76.85 | 78.08 | 266,354 | -0.49(-0.62%) |
Jan 28, 2015 | 79.92 | 80.08 | 78.34 | 78.57 | 483,776 | -0.57(-0.72%) |
Jan 27, 2015 | 77.52 | 79.79 | 77.35 | 79.14 | 371,186 | +0.61(+0.78%) |
Jan 26, 2015 | 78.67 | 78.94 | 77.68 | 78.53 | 229,479 | -0.15(-0.19%) |
Jan 23, 2015 | 79.46 | 79.64 | 78.62 | 78.68 | 195,142 | -0.64(-0.81%) |
Jan 22, 2015 | 78.62 | 80.33 | 77.52 | 79.32 | 337,172 | +1.44(+1.85%) |
Jan 21, 2015 | 74.64 | 78.61 | 74.55 | 77.88 | 382,463 | +4.43(+6.03%) |
Jan 20, 2015 | 73.76 | 74.20 | 71.91 | 73.45 | 138,164 | -0.31(-0.42%) |
Jan 16, 2015 | 71.28 | 73.94 | 71.28 | 73.76 | 165,156 | +2.08(+2.90%) |
Jan 15, 2015 | 72.79 | 73.07 | 70.69 | 71.68 | 147,930 | -0.79(-1.09%) |
Jan 14, 2015 | 71.29 | 73.08 | 71.16 | 72.47 | 159,525 | +0.44(+0.61%) |
Jan 13, 2015 | 71.55 | 73.64 | 71.06 | 72.03 | 157,753 | +1.20(+1.69%) |
Jan 12, 2015 | 71.92 | 72.10 | 70.50 | 70.83 | 157,617 | -0.87(-1.21%) |
Jan 09, 2015 | 72.62 | 72.62 | 71.59 | 71.70 | 135,628 | -0.89(-1.22%) |
Jan 08, 2015 | 70.97 | 72.72 | 70.73 | 72.59 | 353,863 | +2.23(+3.16%) |
Jan 07, 2015 | 70.31 | 70.69 | 69.32 | 70.36 | 161,757 | +0.44(+0.63%) |
Jan 06, 2015 | 71.33 | 71.61 | 69.55 | 69.93 | 154,917 | -1.31(-1.84%) |
Jan 05, 2015 | 71.54 | 72.42 | 70.64 | 71.23 | 171,055 | -0.81(-1.12%) |
Jan 02, 2015 | 72.48 | 73.25 | 71.03 | 72.04 | 116,127 | -0.13(-0.18%) |
Dec 31, 2014 | 73.45 | 72.17 | 72.17 | 72.17 | 127,425 | -0.94(-1.28%) |
Dec 30, 2014 | 73.30 | 73.64 | 72.80 | 73.11 | 60,948 | -0.22(-0.30%) |
Dec 29, 2014 | 72.97 | 73.93 | 72.56 | 73.33 | 71,019 | +0.43(+0.59%) |
Dec 26, 2014 | 73.22 | 73.63 | 72.79 | 72.90 | 73,834 | +0.18(+0.25%) |
Dec 24, 2014 | 72.37 | 72.72 | 72.72 | 72.72 | 59,104 | +0.40(+0.55%) |
Dec 23, 2014 | 71.87 | 72.42 | 71.71 | 72.32 | 149,238 | +0.55(+0.77%) |
Dec 22, 2014 | 71.80 | 72.15 | 71.13 | 71.77 | 147,655 | +0.08(+0.11%) |
Dec 19, 2014 | 70.72 | 71.99 | 70.47 | 71.69 | 406,631 | +0.98(+1.38%) |
Dec 18, 2014 | 69.06 | 70.83 | 68.76 | 70.71 | 510,636 | +2.44(+3.57%) |
Dec 17, 2014 | 67.14 | 68.85 | 66.83 | 68.28 | 502,623 | +0.66(+0.97%) |
Dec 16, 2014 | 69.39 | 69.39 | 67.55 | 67.62 | 486,983 | -2.24(-3.20%) |
Dec 15, 2014 | 71.27 | 71.74 | 69.84 | 69.86 | 216,864 | -1.18(-1.66%) |
Dec 12, 2014 | 71.73 | 72.41 | 70.97 | 71.03 | 119,909 | -1.36(-1.88%) |
Dec 11, 2014 | 72.15 | 73.58 | 72.11 | 72.39 | 115,165 | +0.57(+0.79%) |
Dec 10, 2014 | 72.95 | 73.66 | 71.77 | 71.82 | 147,460 | -1.29(-1.76%) |
Dec 09, 2014 | 71.01 | 73.29 | 71.01 | 73.11 | 214,766 | +1.18(+1.64%) |
Dec 08, 2014 | 73.00 | 73.20 | 71.67 | 71.93 | 135,476 | -1.14(-1.56%) |
Dec 05, 2014 | 72.76 | 73.77 | 72.76 | 73.07 | 110,946 | +0.24(+0.33%) |
Dec 04, 2014 | 73.01 | 73.59 | 72.37 | 72.83 | 99,677 | -0.38(-0.52%) |
Dec 03, 2014 | 72.87 | 73.77 | 72.47 | 73.21 | 119,635 | +0.43(+0.59%) |
Dec 02, 2014 | 72.19 | 73.24 | 71.95 | 72.78 | 120,019 | +0.54(+0.75%) |
Dec 01, 2014 | 71.28 | 73.19 | 71.23 | 72.24 | 201,638 | +0.61(+0.85%) |
Nov 28, 2014 | 71.82 | 73.00 | 71.17 | 71.63 | 153,486 | -0.15(-0.21%) |
Nov 26, 2014 | 71.78 | 71.78 | 71.78 | 71.78 | 352,222 | +0.19(+0.26%) |
Nov 25, 2014 | 71.61 | 71.97 | 71.36 | 71.59 | 350,716 | -0.27(-0.37%) |
Nov 24, 2014 | 71.85 | 72.62 | 71.80 | 71.86 | 448,695 | +0.03(+0.04%) |
Nov 21, 2014 | 72.58 | 72.97 | 71.78 | 71.83 | 200,830 | -0.02(-0.03%) |
Nov 20, 2014 | 71.00 | 71.86 | 70.94 | 71.85 | 166,581 | +0.32(+0.45%) |
Nov 19, 2014 | 71.60 | 71.90 | 70.75 | 71.53 | 167,846 | -0.10(-0.14%) |
Nov 18, 2014 | 71.48 | 71.96 | 71.48 | 71.63 | 214,581 | +0.27(+0.38%) |
Nov 17, 2014 | 71.17 | 71.91 | 70.74 | 71.36 | 223,179 | +0.07(+0.10%) |
Nov 14, 2014 | 71.66 | 71.88 | 71.23 | 71.29 | 200,810 | -0.37(-0.52%) |
Nov 13, 2014 | 71.82 | 71.97 | 71.50 | 71.66 | 140,353 | +0.06(+0.08%) |
Nov 12, 2014 | 71.36 | 72.45 | 71.10 | 71.60 | 280,905 | -0.09(-0.13%) |
Nov 11, 2014 | 70.42 | 71.88 | 70.21 | 71.69 | 313,999 | +1.11(+1.57%) |
Nov 10, 2014 | 70.36 | 70.89 | 69.90 | 70.58 | 333,474 | +0.39(+0.55%) |
Nov 07, 2014 | 66.56 | 73.19 | 65.24 | 70.20 | 969,550 | +8.57(+13.91%) |
Nov 06, 2014 | 61.09 | 62.11 | 61.09 | 61.62 | 203,907 | +0.61(+1.00%) |
Nov 05, 2014 | 62.56 | 62.64 | 60.83 | 61.01 | 217,377 | -1.10(-1.77%) |
Nov 04, 2014 | 62.32 | 62.85 | 61.99 | 62.11 | 118,581 | -0.22(-0.35%) |
Nov 03, 2014 | 62.32 | 63.12 | 62.06 | 62.33 | 156,337 | +0.16(+0.26%) |
Oct 31, 2014 | 62.39 | 62.63 | 62.09 | 62.17 | 184,643 | +0.92(+1.50%) |
Oct 30, 2014 | 59.70 | 61.56 | 59.70 | 61.25 | 152,664 | +1.23(+2.04%) |
Oct 29, 2014 | 59.27 | 60.28 | 59.04 | 60.03 | 137,186 | +0.76(+1.28%) |
Oct 28, 2014 | 58.10 | 59.28 | 58.10 | 59.27 | 151,934 | +1.40(+2.41%) |
Oct 27, 2014 | 56.74 | 57.92 | 56.80 | 57.87 | 79,795 | +1.07(+1.88%) |
Oct 24, 2014 | 56.90 | 57.11 | 56.46 | 56.80 | 116,473 | -0.10(-0.18%) |
Oct 23, 2014 | 56.77 | 57.01 | 56.30 | 56.90 | 126,882 | +0.72(+1.28%) |
Oct 22, 2014 | 57.42 | 57.46 | 56.16 | 56.18 | 67,587 | -0.93(-1.63%) |
Oct 21, 2014 | 56.38 | 57.28 | 56.34 | 57.11 | 105,312 | +1.10(+1.96%) |
Oct 20, 2014 | 54.26 | 56.03 | 54.26 | 56.01 | 107,744 | +1.52(+2.78%) |
Oct 17, 2014 | 54.97 | 56.42 | 54.10 | 54.50 | 267,319 | +0.03(+0.05%) |
Oct 16, 2014 | 53.88 | 54.55 | 53.34 | 54.47 | 279,363 | -0.28(-0.51%) |
Oct 15, 2014 | 53.37 | 55.17 | 52.98 | 54.75 | 189,905 | +0.54(+0.99%) |
Oct 14, 2014 | 54.25 | 55.28 | 54.01 | 54.21 | 172,646 | +0.43(+0.80%) |
Oct 13, 2014 | 53.82 | 54.72 | 53.25 | 53.78 | 184,957 | -0.01(-0.02%) |
Oct 10, 2014 | 53.91 | 54.82 | 53.60 | 53.79 | 159,452 | -0.35(-0.65%) |
Oct 09, 2014 | 55.06 | 55.16 | 53.73 | 54.14 | 198,158 | -1.11(-2.01%) |
Oct 08, 2014 | 53.94 | 55.31 | 53.79 | 55.25 | 157,327 | +1.37(+2.54%) |
Oct 07, 2014 | 54.45 | 54.73 | 53.88 | 53.88 | 163,912 | -1.01(-1.84%) |
Oct 06, 2014 | 55.53 | 55.55 | 54.89 | 54.89 | 113,367 | -0.55(-0.99%) |
Oct 03, 2014 | 55.65 | 55.68 | 55.13 | 55.44 | 207,239 | +0.29(+0.52%) |
Oct 02, 2014 | 55.03 | 55.62 | 54.64 | 55.15 | 180,549 | +0.12(+0.22%) |
Oct 01, 2014 | 55.20 | 55.77 | 54.74 | 55.03 | 358,901 | +0.04(+0.07%) |
Sep 30, 2014 | 55.27 | 55.46 | 54.83 | 54.99 | 282,481 | -0.36(-0.65%) |
Sep 29, 2014 | 55.02 | 55.64 | 55.02 | 55.35 | 116,611 | -0.19(-0.34%) |
Sep 26, 2014 | 55.03 | 55.68 | 54.87 | 55.54 | 99,106 | +0.54(+0.98%) |
Sep 25, 2014 | 55.94 | 56.00 | 54.78 | 55.00 | 167,160 | -1.21(-2.15%) |
Sep 24, 2014 | 55.94 | 56.40 | 55.58 | 56.20 | 130,309 | +0.25(+0.45%) |
Sep 23, 2014 | 56.88 | 57.09 | 55.89 | 55.95 | 131,398 | -1.16(-2.03%) |
Sep 22, 2014 | 57.72 | 57.72 | 56.92 | 57.11 | 144,039 | -0.74(-1.28%) |
Sep 19, 2014 | 58.87 | 59.21 | 57.77 | 57.85 | 411,652 | -1.01(-1.71%) |
Sep 18, 2014 | 59.15 | 59.45 | 58.73 | 58.86 | 153,489 | -0.23(-0.39%) |
Sep 17, 2014 | 59.53 | 59.53 | 58.86 | 59.09 | 114,959 | -0.28(-0.47%) |
Sep 16, 2014 | 59.50 | 59.97 | 58.86 | 59.37 | 170,449 | -0.15(-0.25%) |
Sep 15, 2014 | 60.24 | 60.41 | 59.32 | 59.52 | 101,016 | -0.57(-0.95%) |
Sep 12, 2014 | 60.69 | 60.69 | 59.39 | 60.09 | 113,584 | -0.62(-1.02%) |
Sep 11, 2014 | 60.68 | 61.06 | 60.33 | 60.71 | 207,655 | -0.44(-0.72%) |
Sep 10, 2014 | 59.28 | 61.36 | 59.28 | 61.14 | 279,408 | +1.75(+2.94%) |
Sep 09, 2014 | 59.60 | 59.76 | 58.94 | 59.40 | 225,226 | -0.42(-0.70%) |
Sep 08, 2014 | 59.62 | 60.00 | 59.26 | 59.82 | 176,160 | -0.08(-0.13%) |
Sep 05, 2014 | 58.97 | 59.90 | 58.97 | 59.90 | 140,373 | +0.78(+1.32%) |
Sep 04, 2014 | 59.31 | 59.87 | 59.03 | 59.12 | 118,961 | -0.20(-0.34%) |
Sep 03, 2014 | 59.54 | 59.62 | 59.08 | 59.32 | 263,565 | +0.05(+0.08%) |
Sep 02, 2014 | 58.16 | 59.30 | 58.02 | 59.27 | 303,025 | +1.24(+2.13%) |
Aug 29, 2014 | 57.53 | 58.03 | 58.03 | 58.03 | 342,115 | +0.62(+1.08%) |
Aug 28, 2014 | 56.77 | 57.71 | 56.58 | 57.41 | 201,358 | +0.58(+1.02%) |
Aug 27, 2014 | 57.08 | 57.08 | 56.60 | 56.83 | 214,007 | -0.37(-0.65%) |
Aug 26, 2014 | 57.03 | 57.42 | 56.12 | 57.20 | 148,501 | +0.16(+0.28%) |
Aug 25, 2014 | 57.38 | 57.38 | 56.78 | 57.04 | 146,700 | +0.08(+0.14%) |
Aug 22, 2014 | 58.24 | 58.44 | 56.94 | 56.96 | 256,192 | -1.35(-2.31%) |
Aug 21, 2014 | 55.72 | 58.40 | 55.71 | 58.31 | 438,507 | +2.78(+5.01%) |
Aug 20, 2014 | 55.80 | 55.80 | 54.70 | 55.53 | 377,628 | -0.40(-0.71%) |
Aug 19, 2014 | 56.03 | 56.31 | 55.77 | 55.93 | 134,187 | -0.16(-0.28%) |
Aug 18, 2014 | 55.87 | 56.53 | 55.85 | 56.09 | 94,124 | +0.79(+1.43%) |
Aug 15, 2014 | 55.93 | 56.03 | 54.64 | 55.30 | 168,172 | -0.23(-0.41%) |
Aug 14, 2014 | 55.78 | 56.07 | 55.40 | 55.53 | 89,297 | -0.26(-0.46%) |
Aug 13, 2014 | 55.54 | 55.98 | 55.50 | 55.79 | 93,936 | +0.46(+0.83%) |
Aug 12, 2014 | 55.79 | 56.12 | 55.15 | 55.33 | 174,691 | -0.59(-1.05%) |
Aug 11, 2014 | 55.07 | 56.10 | 54.83 | 55.92 | 239,331 | +1.15(+2.09%) |
Aug 08, 2014 | 54.74 | 55.22 | 54.47 | 54.77 | 650,707 | +0.01(+0.02%) |
Aug 07, 2014 | 55.49 | 55.64 | 54.69 | 54.76 | 176,321 | -0.66(-1.19%) |
Aug 06, 2014 | 54.63 | 55.62 | 54.31 | 55.42 | 221,436 | +0.62(+1.13%) |
Aug 05, 2014 | 55.72 | 56.05 | 54.25 | 54.80 | 320,683 | -1.20(-2.14%) |
Aug 04, 2014 | 55.87 | 56.03 | 55.18 | 56.00 | 293,717 | +0.35(+0.63%) |
Aug 01, 2014 | 57.14 | 57.20 | 55.22 | 55.65 | 427,963 | -1.37(-2.40%) |
Jul 31, 2014 | 57.91 | 58.67 | 56.99 | 57.01 | 210,957 | -1.70(-2.89%) |
Jul 30, 2014 | 58.89 | 58.95 | 58.28 | 58.71 | 171,836 | +0.29(+0.50%) |
Jul 29, 2014 | 58.06 | 59.21 | 58.06 | 58.42 | 260,162 | +0.41(+0.71%) |
Jul 28, 2014 | 58.37 | 58.37 | 57.53 | 58.01 | 241,735 | -0.36(-0.62%) |
Jul 25, 2014 | 59.94 | 60.68 | 58.30 | 58.37 | 372,997 | -4.28(-6.83%) |
Jul 24, 2014 | 63.06 | 63.30 | 62.46 | 62.65 | 209,211 | -0.24(-0.38%) |
Jul 23, 2014 | 62.88 | 63.11 | 62.30 | 62.89 | 245,815 | +0.01(+0.02%) |
Jul 22, 2014 | 62.57 | 63.61 | 62.57 | 62.88 | 310,400 | +0.71(+1.14%) |
Jul 21, 2014 | 62.03 | 62.50 | 61.71 | 62.17 | 230,291 | -0.17(-0.27%) |
Jul 18, 2014 | 61.80 | 62.47 | 61.79 | 62.34 | 282,867 | +0.47(+0.76%) |
Jul 17, 2014 | 62.59 | 62.98 | 61.81 | 61.87 | 226,179 | -0.92(-1.46%) |
Jul 16, 2014 | 63.39 | 63.89 | 62.64 | 62.79 | 367,633 | -0.24(-0.38%) |
Jul 15, 2014 | 63.16 | 63.29 | 62.44 | 63.03 | 307,326 | -0.23(-0.36%) |
Jul 14, 2014 | 63.61 | 64.02 | 63.09 | 63.26 | 217,216 | +0.12(+0.19%) |
Jul 11, 2014 | 63.00 | 63.47 | 62.86 | 63.14 | 137,805 | +0.06(+0.09%) |
Jul 10, 2014 | 62.24 | 63.40 | 62.19 | 63.08 | 219,021 | -0.19(-0.30%) |
Jul 09, 2014 | 63.07 | 63.35 | 62.54 | 63.27 | 283,069 | +0.43(+0.68%) |
Jul 08, 2014 | 63.76 | 63.76 | 62.71 | 62.84 | 414,262 | -0.94(-1.47%) |
Jul 07, 2014 | 64.63 | 64.63 | 63.71 | 63.78 | 251,084 | -0.94(-1.45%) |
Jul 03, 2014 | 64.94 | 64.72 | 64.72 | 64.72 | 198,172 | +0.01(+0.02%) |
Jul 02, 2014 | 64.74 | 65.46 | 64.56 | 64.71 | 282,445 | -0.02(-0.03%) |
Jul 01, 2014 | 63.85 | 65.45 | 63.61 | 64.73 | 475,346 | +1.12(+1.76%) |
Jun 30, 2014 | 62.78 | 63.72 | 62.15 | 63.61 | 282,355 | +0.84(+1.34%) |
Jun 27, 2014 | 61.50 | 63.01 | 61.50 | 62.77 | 443,568 | +0.81(+1.30%) |
Jun 26, 2014 | 61.83 | 62.36 | 61.34 | 61.96 | 193,102 | +0.06(+0.10%) |
Jun 25, 2014 | 61.15 | 61.97 | 61.05 | 61.90 | 210,054 | +0.41(+0.67%) |
Jun 24, 2014 | 60.97 | 61.79 | 60.51 | 61.49 | 264,402 | +0.47(+0.77%) |
Jun 23, 2014 | 61.36 | 61.80 | 60.89 | 61.02 | 219,943 | -0.26(-0.42%) |
Jun 20, 2014 | 60.28 | 61.38 | 60.00 | 61.28 | 411,911 | +0.89(+1.47%) |
Jun 19, 2014 | 60.22 | 60.72 | 59.75 | 60.40 | 213,187 | +0.24(+0.40%) |
Jun 18, 2014 | 59.69 | 60.23 | 59.24 | 60.16 | 245,772 | +0.43(+0.72%) |
Jun 17, 2014 | 59.64 | 61.00 | 59.59 | 59.73 | 454,136 | +0.07(+0.12%) |
Jun 16, 2014 | 59.26 | 59.81 | 58.90 | 59.66 | 247,321 | +0.26(+0.44%) |
Jun 13, 2014 | 59.37 | 59.93 | 59.19 | 59.40 | 142,544 | +0.24(+0.40%) |
Jun 12, 2014 | 59.32 | 59.68 | 58.69 | 59.16 | 252,756 | -0.34(-0.57%) |
Jun 11, 2014 | 59.21 | 59.86 | 58.96 | 59.50 | 209,039 | +0.04(+0.07%) |
Jun 10, 2014 | 59.23 | 59.63 | 58.95 | 59.46 | 204,193 | +1.00(+1.71%) |
Jun 06, 2014 | 58.42 | 58.67 | 57.87 | 58.46 | 441,950 | +0.48(+0.83%) |
Jun 05, 2014 | 57.36 | 58.00 | 57.22 | 57.98 | 295,261 | +0.58(+1.01%) |
Jun 04, 2014 | 57.59 | 57.84 | 57.23 | 57.40 | 217,947 | -0.49(-0.84%) |
Jun 03, 2014 | 58.17 | 58.45 | 57.58 | 57.89 | 260,122 | -0.45(-0.77%) |
Jun 02, 2014 | 58.83 | 59.07 | 58.32 | 58.34 | 183,785 | -0.42(-0.71%) |
May 30, 2014 | 59.51 | 59.58 | 58.53 | 58.76 | 180,625 | -0.60(-1.01%) |
May 29, 2014 | 58.95 | 59.74 | 58.95 | 59.36 | 257,074 | +0.49(+0.83%) |
May 28, 2014 | 57.85 | 59.12 | 57.81 | 58.87 | 325,318 | +1.19(+2.06%) |
May 27, 2014 | 57.43 | 57.76 | 57.10 | 57.68 | 216,142 | +0.66(+1.15%) |
May 23, 2014 | 56.30 | 57.02 | 57.02 | 57.02 | 221,527 | +0.49(+0.86%) |
May 22, 2014 | 56.43 | 56.58 | 56.18 | 56.53 | 70,391 | +0.11(+0.19%) |
May 21, 2014 | 56.11 | 56.83 | 55.87 | 56.43 | 120,882 | +0.43(+0.77%) |
May 20, 2014 | 56.69 | 56.69 | 55.37 | 56.00 | 242,996 | -0.98(-1.72%) |
May 19, 2014 | 55.13 | 57.12 | 55.12 | 56.97 | 202,036 | +1.54(+2.77%) |
May 16, 2014 | 53.99 | 55.53 | 53.39 | 55.44 | 178,820 | +1.32(+2.43%) |
May 15, 2014 | 54.69 | 54.70 | 53.51 | 54.12 | 201,171 | -0.68(-1.24%) |
May 14, 2014 | 56.18 | 56.18 | 54.63 | 54.80 | 176,974 | -1.49(-2.64%) |
May 13, 2014 | 58.09 | 58.09 | 56.19 | 56.29 | 147,227 | -1.82(-3.14%) |
May 12, 2014 | 56.81 | 58.55 | 56.81 | 58.11 | 206,554 | +1.47(+2.59%) |
May 09, 2014 | 55.49 | 56.71 | 55.34 | 56.64 | 171,011 | +0.82(+1.46%) |
May 08, 2014 | 56.16 | 56.84 | 55.67 | 55.83 | 172,719 | -0.38(-0.67%) |
May 07, 2014 | 55.68 | 56.28 | 55.01 | 56.21 | 189,344 | +0.77(+1.39%) |
May 06, 2014 | 55.96 | 56.21 | 55.24 | 55.44 | 154,413 | -0.84(-1.49%) |
May 05, 2014 | 56.27 | 56.67 | 55.74 | 56.28 | 162,901 | -0.47(-0.83%) |
May 02, 2014 | 56.47 | 57.59 | 56.39 | 56.74 | 157,238 | +0.34(+0.60%) |
May 01, 2014 | 57.14 | 57.37 | 55.99 | 56.41 | 223,436 | -0.64(-1.12%) |
Apr 30, 2014 | 56.90 | 57.52 | 56.40 | 57.04 | 218,629 | -0.14(-0.24%) |
Apr 29, 2014 | 58.45 | 58.72 | 57.04 | 57.18 | 273,315 | -0.92(-1.58%) |
Apr 28, 2014 | 57.69 | 58.54 | 56.96 | 58.10 | 237,663 | +0.85(+1.48%) |
Apr 25, 2014 | 54.07 | 59.14 | 54.07 | 57.25 | 349,662 | +3.15(+5.82%) |
Apr 24, 2014 | 54.76 | 55.02 | 53.38 | 54.10 | 154,630 | -0.10(-0.18%) |
Apr 23, 2014 | 53.77 | 54.39 | 53.52 | 54.20 | 128,593 | +0.17(+0.31%) |
Apr 22, 2014 | 53.30 | 54.17 | 53.19 | 54.03 | 113,779 | +0.73(+1.37%) |
Apr 21, 2014 | 53.32 | 53.48 | 52.87 | 53.30 | 96,477 | +0.06(+0.11%) |
Apr 17, 2014 | 51.93 | 53.24 | 53.24 | 53.24 | 175,078 | +1.17(+2.24%) |
Apr 16, 2014 | 51.66 | 52.37 | 51.31 | 52.08 | 163,200 | +0.66(+1.28%) |
Apr 15, 2014 | 51.55 | 51.71 | 50.35 | 51.42 | 188,743 | -0.09(-0.17%) |
Apr 14, 2014 | 51.92 | 52.23 | 51.08 | 51.51 | 164,025 | +0.23(+0.45%) |
Apr 11, 2014 | 52.85 | 53.11 | 51.07 | 51.28 | 179,595 | -2.10(-3.94%) |
Apr 10, 2014 | 53.64 | 53.76 | 52.88 | 53.38 | 306,764 | -0.48(-0.89%) |
Apr 09, 2014 | 53.53 | 53.98 | 53.27 | 53.86 | 156,965 | +0.41(+0.76%) |
Apr 08, 2014 | 53.32 | 53.84 | 52.88 | 53.45 | 167,287 | +0.12(+0.22%) |
Apr 07, 2014 | 53.51 | 54.29 | 52.81 | 53.33 | 241,245 | -0.32(-0.59%) |
Apr 04, 2014 | 55.32 | 55.32 | 53.58 | 53.65 | 217,906 | -1.27(-2.31%) |
Apr 03, 2014 | 55.71 | 56.38 | 54.72 | 54.92 | 101,729 | -0.92(-1.64%) |
Apr 02, 2014 | 56.12 | 56.27 | 55.36 | 55.84 | 117,147 | -0.29(-0.52%) |
Apr 01, 2014 | 55.33 | 56.24 | 55.11 | 56.13 | 221,264 | +0.96(+1.74%) |
Mar 31, 2014 | 54.42 | 55.47 | 54.11 | 55.17 | 208,092 | +1.01(+1.86%) |
Mar 28, 2014 | 54.17 | 55.05 | 54.02 | 54.16 | 171,871 | +0.00(+0.00%) |
Mar 27, 2014 | 54.17 | 54.70 | 53.79 | 54.16 | 210,101 | +0.00(+0.00%) |
Mar 26, 2014 | 55.09 | 55.09 | 53.90 | 54.16 | 220,209 | -0.49(-0.89%) |
Mar 25, 2014 | 54.93 | 55.12 | 54.27 | 54.65 | 129,543 | +0.03(+0.05%) |
Mar 24, 2014 | 54.83 | 54.83 | 54.21 | 54.62 | 186,230 | +0.02(+0.04%) |
Mar 21, 2014 | 55.11 | 55.62 | 54.57 | 54.60 | 300,821 | -0.04(-0.07%) |
Mar 20, 2014 | 54.27 | 54.83 | 54.27 | 54.64 | 144,243 | +0.25(+0.46%) |
Mar 19, 2014 | 54.64 | 55.09 | 53.93 | 54.39 | 258,917 | -0.46(-0.84%) |
Mar 18, 2014 | 53.24 | 54.85 | 53.24 | 54.85 | 175,517 | +1.71(+3.21%) |
Mar 17, 2014 | 52.93 | 53.62 | 52.93 | 53.14 | 131,430 | +0.57(+1.08%) |
Mar 14, 2014 | 52.26 | 53.34 | 52.14 | 52.58 | 132,400 | +0.06(+0.11%) |
Mar 13, 2014 | 53.68 | 53.88 | 52.35 | 52.52 | 150,538 | -1.06(-1.97%) |
Mar 12, 2014 | 53.48 | 53.95 | 53.12 | 53.57 | 200,617 | -0.16(-0.30%) |
Mar 11, 2014 | 52.85 | 54.07 | 52.57 | 53.73 | 197,505 | +0.76(+1.43%) |
Mar 10, 2014 | 53.39 | 54.70 | 52.48 | 52.97 | 279,866 | -0.53(-0.99%) |
Mar 07, 2014 | 53.41 | 53.71 | 53.13 | 53.50 | 158,012 | +0.24(+0.45%) |
Mar 06, 2014 | 53.64 | 53.73 | 53.11 | 53.26 | 167,207 | -0.22(-0.41%) |
Mar 05, 2014 | 53.72 | 54.14 | 53.25 | 53.48 | 150,978 | -0.33(-0.61%) |
Mar 04, 2014 | 53.85 | 54.65 | 53.73 | 53.81 | 348,005 | +0.89(+1.68%) |