Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 64.22 | 64.43 | 63.88 | 63.90 | 1,362,261 | -0.37(-0.58%) |
Feb 26, 2015 | 63.82 | 64.27 | 63.72 | 64.27 | 1,455,551 | +0.22(+0.35%) |
Feb 25, 2015 | 64.04 | 64.25 | 63.74 | 64.04 | 1,601,336 | -0.01(-0.01%) |
Feb 24, 2015 | 63.78 | 64.26 | 63.68 | 64.05 | 2,652,107 | -0.22(-0.34%) |
Feb 23, 2015 | 64.44 | 64.52 | 63.95 | 64.27 | 2,163,415 | +0.25(+0.39%) |
Feb 20, 2015 | 63.22 | 64.16 | 63.10 | 64.02 | 1,743,828 | +0.22(+0.34%) |
Feb 19, 2015 | 63.83 | 64.08 | 63.65 | 63.80 | 1,492,102 | +0.05(+0.08%) |
Feb 18, 2015 | 63.76 | 63.87 | 63.28 | 63.75 | 1,954,957 | -0.05(-0.08%) |
Feb 17, 2015 | 63.72 | 63.83 | 63.33 | 63.80 | 2,458,595 | +0.03(+0.05%) |
Feb 13, 2015 | 63.64 | 63.77 | 63.77 | 63.77 | 2,446,248 | -0.11(-0.17%) |
Feb 12, 2015 | 62.68 | 63.88 | 62.63 | 63.88 | 2,922,412 | +0.06(+0.09%) |
Feb 11, 2015 | 63.28 | 63.85 | 63.26 | 63.82 | 2,752,592 | +0.01(+0.01%) |
Feb 10, 2015 | 63.63 | 63.86 | 63.30 | 63.81 | 4,230,142 | -0.12(-0.19%) |
Feb 09, 2015 | 63.81 | 64.58 | 63.73 | 63.93 | 6,970,889 | +2.31(+3.76%) |
Feb 06, 2015 | 62.04 | 62.24 | 61.34 | 61.62 | 4,205,015 | +0.60(+0.98%) |
Feb 05, 2015 | 60.81 | 61.02 | 60.41 | 61.02 | 3,918,273 | -0.22(-0.37%) |
Feb 04, 2015 | 61.77 | 61.84 | 61.06 | 61.24 | 3,869,978 | +0.46(+0.76%) |
Feb 03, 2015 | 60.86 | 60.94 | 60.23 | 60.78 | 2,165,104 | -0.15(-0.25%) |
Feb 02, 2015 | 60.68 | 60.94 | 60.12 | 60.93 | 2,466,794 | +0.16(+0.26%) |
Jan 30, 2015 | 61.09 | 61.37 | 60.77 | 60.78 | 2,377,818 | -1.10(-1.78%) |
Jan 29, 2015 | 61.28 | 61.90 | 61.11 | 61.87 | 3,101,749 | +1.28(+2.11%) |
Jan 28, 2015 | 61.42 | 61.81 | 60.54 | 60.59 | 3,181,236 | -1.14(-1.84%) |
Jan 27, 2015 | 61.45 | 62.11 | 61.16 | 61.73 | 5,020,013 | +1.52(+2.53%) |
Jan 26, 2015 | 61.16 | 61.16 | 59.93 | 60.21 | 7,397,042 | -0.24(-0.39%) |
Jan 23, 2015 | 61.16 | 61.19 | 60.34 | 60.44 | 3,016,648 | +0.02(+0.03%) |
Jan 22, 2015 | 59.96 | 60.59 | 59.81 | 60.43 | 4,907,957 | -1.19(-1.93%) |
Jan 21, 2015 | 62.15 | 62.33 | 61.21 | 61.62 | 9,848,355 | -1.70(-2.69%) |
Jan 20, 2015 | 63.98 | 64.01 | 62.82 | 63.32 | 4,563,247 | +0.33(+0.53%) |
Jan 16, 2015 | 62.11 | 63.15 | 61.70 | 62.99 | 13,767,364 | +0.23(+0.37%) |
Jan 15, 2015 | 61.60 | 62.91 | 60.79 | 62.76 | 17,710,354 | +2.35(+3.89%) |
Jan 14, 2015 | 60.20 | 60.57 | 60.04 | 60.41 | 3,514,232 | +0.28(+0.47%) |
Jan 13, 2015 | 60.28 | 60.60 | 59.70 | 60.13 | 2,768,636 | +0.55(+0.92%) |
Jan 12, 2015 | 59.90 | 59.96 | 59.40 | 59.58 | 2,027,882 | -0.40(-0.67%) |
Jan 09, 2015 | 60.19 | 60.41 | 59.73 | 59.98 | 3,169,138 | +0.53(+0.89%) |
Jan 08, 2015 | 58.76 | 59.70 | 58.65 | 59.45 | 3,097,243 | +2.00(+3.48%) |
Jan 07, 2015 | 57.00 | 57.59 | 56.94 | 57.45 | 2,295,300 | +0.25(+0.44%) |
Jan 06, 2015 | 57.64 | 57.86 | 56.77 | 57.20 | 1,891,265 | -0.49(-0.84%) |
Jan 05, 2015 | 58.30 | 58.31 | 57.52 | 57.69 | 2,208,377 | +0.12(+0.22%) |
Jan 02, 2015 | 57.92 | 58.06 | 57.41 | 57.56 | 1,160,168 | -0.26(-0.44%) |
Dec 31, 2014 | 58.21 | 57.82 | 57.82 | 57.82 | 1,478,422 | -0.34(-0.59%) |
Dec 30, 2014 | 58.29 | 58.42 | 58.01 | 58.16 | 1,012,556 | -0.41(-0.69%) |
Dec 29, 2014 | 58.71 | 58.85 | 58.46 | 58.57 | 2,007,891 | -0.15(-0.25%) |
Dec 26, 2014 | 58.80 | 58.87 | 58.52 | 58.72 | 625,399 | +0.12(+0.20%) |
Dec 24, 2014 | 58.21 | 58.60 | 58.60 | 58.60 | 755,477 | +0.41(+0.71%) |
Dec 23, 2014 | 59.08 | 59.17 | 57.94 | 58.19 | 3,164,284 | -1.28(-2.15%) |
Dec 22, 2014 | 59.45 | 59.61 | 59.30 | 59.46 | 1,981,780 | +0.43(+0.73%) |
Dec 19, 2014 | 58.91 | 59.28 | 58.65 | 59.03 | 2,553,018 | +0.02(+0.04%) |
Dec 18, 2014 | 58.46 | 59.01 | 58.30 | 59.01 | 2,043,864 | +1.42(+2.47%) |
Dec 17, 2014 | 57.21 | 57.83 | 57.08 | 57.59 | 3,319,025 | +0.40(+0.70%) |
Dec 16, 2014 | 56.90 | 57.92 | 56.85 | 57.19 | 2,197,432 | +0.01(+0.01%) |
Dec 15, 2014 | 58.09 | 58.26 | 57.12 | 57.18 | 1,916,607 | -1.17(-2.01%) |
Dec 12, 2014 | 59.08 | 59.13 | 58.35 | 58.35 | 2,573,830 | -0.51(-0.87%) |
Dec 11, 2014 | 58.82 | 59.31 | 58.76 | 58.87 | 1,542,114 | +0.06(+0.11%) |
Dec 10, 2014 | 59.28 | 59.30 | 58.69 | 58.80 | 2,323,466 | -0.06(-0.11%) |
Dec 09, 2014 | 59.28 | 59.38 | 58.45 | 58.87 | 2,408,851 | -0.89(-1.49%) |
Dec 08, 2014 | 59.71 | 59.92 | 59.64 | 59.76 | 1,051,773 | -0.04(-0.06%) |
Dec 05, 2014 | 59.53 | 59.90 | 59.46 | 59.80 | 1,182,441 | +0.04(+0.06%) |
Dec 04, 2014 | 59.77 | 60.03 | 59.52 | 59.76 | 2,135,625 | +0.07(+0.12%) |
Dec 03, 2014 | 59.62 | 59.80 | 59.30 | 59.69 | 2,646,088 | -0.20(-0.33%) |
Dec 02, 2014 | 59.35 | 59.96 | 59.22 | 59.89 | 4,179,990 | -0.26(-0.43%) |
Dec 01, 2014 | 60.43 | 60.46 | 60.05 | 60.15 | 1,427,984 | -0.16(-0.27%) |
Nov 28, 2014 | 60.22 | 60.51 | 60.17 | 60.31 | 714,340 | +0.68(+1.14%) |
Nov 26, 2014 | 59.34 | 59.63 | 59.63 | 59.63 | 1,286,267 | +0.32(+0.55%) |
Nov 25, 2014 | 59.11 | 59.34 | 59.03 | 59.30 | 2,878,145 | +0.17(+0.28%) |
Nov 24, 2014 | 59.18 | 59.35 | 59.01 | 59.13 | 1,217,362 | -0.13(-0.22%) |
Nov 21, 2014 | 59.19 | 59.32 | 59.04 | 59.27 | 2,268,446 | -0.18(-0.30%) |
Nov 20, 2014 | 59.52 | 59.66 | 59.32 | 59.45 | 1,007,886 | -0.29(-0.48%) |
Nov 19, 2014 | 59.64 | 59.91 | 59.40 | 59.73 | 2,157,062 | +0.09(+0.16%) |
Nov 18, 2014 | 59.32 | 59.78 | 59.26 | 59.64 | 1,634,729 | +0.75(+1.27%) |
Nov 17, 2014 | 58.72 | 59.12 | 58.68 | 58.89 | 1,716,648 | +0.27(+0.46%) |
Nov 14, 2014 | 58.52 | 58.75 | 58.30 | 58.62 | 2,058,779 | -0.27(-0.46%) |
Nov 13, 2014 | 58.45 | 59.03 | 58.44 | 58.89 | 1,991,187 | +1.07(+1.86%) |
Nov 12, 2014 | 57.80 | 58.11 | 57.71 | 57.82 | 1,024,884 | -0.07(-0.12%) |
Nov 11, 2014 | 57.73 | 57.91 | 57.47 | 57.89 | 1,586,755 | +0.09(+0.15%) |
Nov 10, 2014 | 57.60 | 57.80 | 57.34 | 57.80 | 1,335,675 | +0.54(+0.95%) |
Nov 07, 2014 | 57.21 | 57.32 | 56.90 | 57.26 | 1,758,265 | -0.17(-0.29%) |
Nov 06, 2014 | 57.49 | 57.78 | 57.36 | 57.42 | 1,306,231 | -0.37(-0.65%) |
Nov 05, 2014 | 57.97 | 57.99 | 57.62 | 57.80 | 1,327,852 | +0.44(+0.76%) |
Nov 04, 2014 | 57.45 | 57.54 | 56.98 | 57.36 | 1,472,069 | +0.14(+0.25%) |
Nov 03, 2014 | 57.24 | 57.31 | 56.89 | 57.22 | 1,726,071 | -0.62(-1.07%) |
Oct 31, 2014 | 57.67 | 57.99 | 57.56 | 57.84 | 1,549,734 | +0.46(+0.80%) |
Oct 30, 2014 | 56.60 | 57.54 | 56.16 | 57.37 | 1,353,964 | +0.40(+0.70%) |
Oct 29, 2014 | 57.21 | 57.44 | 56.77 | 56.98 | 1,530,648 | -0.65(-1.13%) |
Oct 28, 2014 | 57.82 | 57.85 | 57.34 | 57.62 | 2,977,921 | +1.34(+2.37%) |
Oct 27, 2014 | 56.08 | 56.54 | 56.25 | 56.29 | 1,300,720 | +0.04(+0.07%) |
Oct 24, 2014 | 56.04 | 56.33 | 55.96 | 56.25 | 988,603 | +0.57(+1.02%) |
Oct 23, 2014 | 55.63 | 55.89 | 55.45 | 55.68 | 1,711,446 | +0.65(+1.18%) |
Oct 22, 2014 | 55.30 | 55.58 | 55.03 | 55.03 | 2,370,562 | -0.26(-0.46%) |
Oct 21, 2014 | 54.67 | 55.33 | 54.59 | 55.29 | 2,115,009 | +0.44(+0.81%) |
Oct 20, 2014 | 54.02 | 54.90 | 53.97 | 54.85 | 2,753,784 | +0.79(+1.47%) |
Oct 17, 2014 | 53.97 | 54.35 | 53.69 | 54.05 | 2,608,397 | +1.00(+1.89%) |
Oct 16, 2014 | 52.58 | 53.43 | 52.52 | 53.05 | 5,023,189 | -0.75(-1.39%) |
Oct 15, 2014 | 53.91 | 54.01 | 52.84 | 53.80 | 3,243,439 | -0.41(-0.75%) |
Oct 14, 2014 | 54.52 | 54.81 | 54.16 | 54.20 | 2,570,928 | -0.30(-0.55%) |
Oct 13, 2014 | 55.28 | 55.41 | 54.45 | 54.50 | 3,321,082 | -0.21(-0.39%) |
Oct 10, 2014 | 55.17 | 55.34 | 54.72 | 54.72 | 2,690,238 | -0.84(-1.51%) |
Oct 09, 2014 | 56.37 | 56.51 | 55.46 | 55.55 | 2,224,002 | -1.08(-1.91%) |
Oct 08, 2014 | 55.50 | 56.68 | 55.49 | 56.63 | 2,155,464 | +0.64(+1.15%) |
Oct 07, 2014 | 56.44 | 56.54 | 55.96 | 55.99 | 3,417,736 | -1.78(-3.09%) |
Oct 06, 2014 | 57.65 | 57.89 | 57.50 | 57.77 | 1,615,657 | +0.14(+0.24%) |
Oct 03, 2014 | 57.38 | 57.81 | 57.34 | 57.64 | 2,583,192 | -0.42(-0.72%) |
Oct 02, 2014 | 58.63 | 58.63 | 57.80 | 58.05 | 2,887,470 | -0.11(-0.19%) |
Oct 01, 2014 | 58.97 | 58.97 | 58.06 | 58.17 | 3,074,489 | -0.57(-0.97%) |
Sep 30, 2014 | 58.68 | 59.05 | 58.65 | 58.73 | 3,095,060 | +0.36(+0.61%) |
Sep 29, 2014 | 58.35 | 58.57 | 58.24 | 58.38 | 1,338,498 | +0.24(+0.41%) |
Sep 26, 2014 | 58.15 | 58.35 | 57.84 | 58.14 | 1,830,187 | +0.14(+0.24%) |
Sep 25, 2014 | 58.35 | 58.43 | 57.99 | 58.00 | 2,852,270 | -0.36(-0.61%) |
Sep 24, 2014 | 58.28 | 58.44 | 58.04 | 58.36 | 4,556,729 | +0.07(+0.13%) |
Sep 23, 2014 | 58.29 | 58.53 | 58.25 | 58.29 | 3,136,188 | -0.41(-0.69%) |
Sep 22, 2014 | 58.91 | 58.94 | 58.39 | 58.69 | 2,025,717 | +0.10(+0.17%) |
Sep 19, 2014 | 58.55 | 58.76 | 58.43 | 58.59 | 3,943,585 | -0.56(-0.95%) |
Sep 18, 2014 | 58.77 | 59.15 | 58.75 | 59.15 | 1,233,369 | +0.05(+0.08%) |
Sep 17, 2014 | 59.31 | 59.59 | 59.03 | 59.10 | 1,674,715 | +0.21(+0.36%) |
Sep 16, 2014 | 58.62 | 59.03 | 58.47 | 58.89 | 1,313,703 | +0.12(+0.21%) |
Sep 15, 2014 | 58.43 | 58.90 | 58.37 | 58.77 | 1,096,484 | +0.26(+0.45%) |
Sep 12, 2014 | 58.51 | 58.57 | 58.27 | 58.50 | 1,731,246 | -0.37(-0.64%) |
Sep 11, 2014 | 58.74 | 58.93 | 58.65 | 58.88 | 1,519,531 | +0.22(+0.37%) |
Sep 10, 2014 | 58.41 | 58.72 | 58.39 | 58.66 | 1,245,129 | +0.11(+0.19%) |
Sep 09, 2014 | 58.58 | 58.81 | 58.47 | 58.55 | 1,795,082 | +0.34(+0.59%) |
Sep 08, 2014 | 58.19 | 58.40 | 58.07 | 58.20 | 2,063,961 | +0.01(+0.01%) |
Sep 05, 2014 | 57.94 | 58.29 | 57.86 | 58.20 | 2,241,404 | -0.04(-0.06%) |
Sep 04, 2014 | 58.54 | 58.59 | 58.01 | 58.24 | 2,515,425 | -0.55(-0.93%) |
Sep 03, 2014 | 58.47 | 59.06 | 58.75 | 58.78 | 2,584,928 | +0.31(+0.53%) |
Sep 02, 2014 | 58.00 | 58.48 | 57.95 | 58.47 | 8,910,263 | +2.41(+4.31%) |
Aug 29, 2014 | 56.03 | 56.06 | 56.06 | 56.06 | 1,525,700 | +0.07(+0.12%) |
Aug 28, 2014 | 55.71 | 56.08 | 55.66 | 55.99 | 1,987,610 | -0.17(-0.30%) |
Aug 27, 2014 | 56.31 | 56.33 | 56.03 | 56.16 | 1,791,857 | +0.18(+0.32%) |
Aug 26, 2014 | 55.84 | 56.13 | 55.80 | 55.98 | 1,657,738 | +0.37(+0.67%) |
Aug 25, 2014 | 55.43 | 55.83 | 55.43 | 55.60 | 1,255,792 | +0.10(+0.18%) |
Aug 22, 2014 | 55.68 | 55.74 | 55.43 | 55.50 | 1,043,963 | +0.00(+0.00%) |
Aug 21, 2014 | 55.52 | 55.75 | 55.47 | 55.50 | 3,182,153 | +0.22(+0.40%) |
Aug 20, 2014 | 55.19 | 55.50 | 55.12 | 55.28 | 807,476 | -0.02(-0.03%) |
Aug 19, 2014 | 55.05 | 55.38 | 54.95 | 55.30 | 1,429,090 | +0.71(+1.29%) |
Aug 18, 2014 | 54.43 | 54.67 | 54.43 | 54.60 | 940,818 | +0.36(+0.66%) |
Aug 15, 2014 | 54.74 | 54.78 | 53.82 | 54.24 | 1,396,084 | -0.26(-0.47%) |
Aug 14, 2014 | 54.40 | 54.54 | 54.27 | 54.50 | 691,055 | +0.42(+0.77%) |
Aug 13, 2014 | 53.92 | 54.19 | 53.76 | 54.08 | 1,001,724 | +0.29(+0.55%) |
Aug 12, 2014 | 53.49 | 53.87 | 53.44 | 53.79 | 2,466,839 | +0.35(+0.65%) |
Aug 11, 2014 | 53.73 | 53.77 | 53.40 | 53.44 | 1,403,581 | +0.18(+0.34%) |
Aug 08, 2014 | 52.83 | 53.36 | 52.68 | 53.26 | 1,701,139 | +0.06(+0.12%) |
Aug 07, 2014 | 53.36 | 53.46 | 53.14 | 53.19 | 1,829,332 | -0.56(-1.03%) |
Aug 06, 2014 | 53.22 | 53.85 | 53.22 | 53.75 | 1,444,361 | -0.20(-0.37%) |
Aug 05, 2014 | 54.44 | 54.47 | 53.88 | 53.95 | 1,350,702 | -0.36(-0.65%) |
Aug 04, 2014 | 54.47 | 54.47 | 53.99 | 54.30 | 1,911,950 | +0.08(+0.15%) |
Aug 01, 2014 | 53.72 | 54.51 | 53.72 | 54.22 | 2,209,329 | -0.02(-0.05%) |
Jul 31, 2014 | 54.78 | 54.91 | 54.25 | 54.25 | 1,723,728 | -0.94(-1.70%) |
Jul 30, 2014 | 55.27 | 55.30 | 54.91 | 55.18 | 1,620,093 | +0.14(+0.26%) |
Jul 29, 2014 | 55.23 | 55.27 | 54.98 | 55.04 | 1,351,752 | +0.27(+0.50%) |
Jul 28, 2014 | 55.01 | 55.01 | 54.60 | 54.77 | 1,900,060 | -0.40(-0.72%) |
Jul 25, 2014 | 55.39 | 55.39 | 55.04 | 55.17 | 1,110,901 | -0.45(-0.81%) |
Jul 24, 2014 | 55.66 | 55.75 | 55.51 | 55.62 | 1,173,627 | +0.07(+0.12%) |
Jul 23, 2014 | 55.54 | 55.66 | 55.33 | 55.55 | 1,618,931 | -0.15(-0.27%) |
Jul 22, 2014 | 55.54 | 55.79 | 55.49 | 55.70 | 1,516,877 | +0.42(+0.76%) |
Jul 21, 2014 | 55.19 | 55.49 | 55.15 | 55.28 | 1,622,945 | -0.14(-0.26%) |
Jul 18, 2014 | 55.28 | 55.54 | 55.13 | 55.42 | 2,452,828 | +0.18(+0.33%) |
Jul 17, 2014 | 55.15 | 55.63 | 54.99 | 55.24 | 3,643,015 | -0.94(-1.68%) |
Jul 16, 2014 | 56.43 | 56.43 | 56.15 | 56.18 | 1,349,650 | -0.06(-0.11%) |
Jul 15, 2014 | 56.53 | 56.62 | 56.13 | 56.25 | 1,596,741 | -0.07(-0.12%) |
Jul 14, 2014 | 56.30 | 56.43 | 56.23 | 56.31 | 970,329 | +0.46(+0.82%) |
Jul 11, 2014 | 55.45 | 55.98 | 55.40 | 55.86 | 1,466,978 | -0.18(-0.32%) |
Jul 10, 2014 | 55.58 | 56.08 | 55.58 | 56.04 | 1,336,114 | -0.16(-0.29%) |
Jul 09, 2014 | 55.70 | 56.23 | 55.69 | 56.20 | 1,270,231 | +0.34(+0.61%) |
Jul 08, 2014 | 56.41 | 56.43 | 55.78 | 55.86 | 2,848,300 | -0.48(-0.85%) |
Jul 07, 2014 | 56.42 | 56.50 | 56.28 | 56.34 | 1,925,789 | -0.71(-1.25%) |
Jul 03, 2014 | 56.82 | 57.05 | 57.05 | 57.05 | 1,287,229 | -0.04(-0.07%) |
Jul 02, 2014 | 56.90 | 57.11 | 56.80 | 57.09 | 764,569 | +0.01(+0.02%) |
Jul 01, 2014 | 56.94 | 57.19 | 56.85 | 57.08 | 1,142,137 | +0.59(+1.04%) |
Jun 30, 2014 | 56.49 | 56.57 | 56.29 | 56.49 | 1,815,483 | +0.09(+0.17%) |
Jun 27, 2014 | 56.23 | 56.49 | 56.10 | 56.39 | 1,169,187 | +0.12(+0.21%) |
Jun 26, 2014 | 56.16 | 56.37 | 55.90 | 56.28 | 1,816,424 | -0.09(-0.17%) |
Jun 25, 2014 | 56.18 | 56.39 | 56.13 | 56.37 | 1,983,801 | -0.12(-0.21%) |
Jun 24, 2014 | 56.71 | 56.71 | 56.45 | 56.49 | 1,374,255 | +0.04(+0.07%) |
Jun 23, 2014 | 56.48 | 56.49 | 56.23 | 56.45 | 1,192,198 | -0.32(-0.56%) |
Jun 20, 2014 | 56.63 | 56.84 | 56.58 | 56.77 | 1,577,330 | +0.08(+0.14%) |
Jun 19, 2014 | 56.63 | 56.75 | 56.53 | 56.69 | 1,161,105 | +0.28(+0.50%) |
Jun 18, 2014 | 56.20 | 56.44 | 56.01 | 56.41 | 1,417,505 | +0.34(+0.60%) |
Jun 17, 2014 | 56.03 | 56.15 | 55.89 | 56.07 | 1,323,708 | -0.33(-0.59%) |
Jun 16, 2014 | 56.25 | 56.44 | 56.20 | 56.40 | 1,520,419 | +0.66(+1.18%) |
Jun 13, 2014 | 55.63 | 55.87 | 55.56 | 55.75 | 1,041,065 | +0.03(+0.06%) |
Jun 12, 2014 | 55.74 | 55.86 | 55.63 | 55.71 | 1,377,227 | -0.14(-0.25%) |
Jun 11, 2014 | 56.14 | 56.16 | 55.81 | 55.85 | 1,629,995 | -0.64(-1.13%) |
Jun 10, 2014 | 56.32 | 56.49 | 56.16 | 56.49 | 3,310,785 | +0.95(+1.71%) |
Jun 06, 2014 | 55.63 | 55.66 | 55.43 | 55.54 | 1,711,897 | +0.19(+0.34%) |
Jun 05, 2014 | 55.11 | 55.43 | 55.01 | 55.35 | 1,861,597 | +0.17(+0.31%) |
Jun 04, 2014 | 55.30 | 55.34 | 55.05 | 55.18 | 4,118,585 | -0.27(-0.50%) |
Jun 03, 2014 | 55.54 | 55.58 | 55.27 | 55.46 | 2,686,828 | +0.00(+0.00%) |
Jun 02, 2014 | 55.57 | 55.57 | 55.22 | 55.46 | 2,950,744 | -0.74(-1.31%) |
May 30, 2014 | 55.82 | 56.22 | 55.76 | 56.20 | 6,559,293 | -0.06(-0.11%) |
May 29, 2014 | 56.31 | 56.32 | 56.10 | 56.26 | 870,570 | +0.17(+0.30%) |
May 28, 2014 | 56.26 | 56.32 | 56.08 | 56.09 | 3,266,799 | -0.24(-0.43%) |
May 27, 2014 | 56.31 | 56.43 | 56.11 | 56.33 | 3,744,141 | +0.04(+0.08%) |
May 23, 2014 | 56.18 | 56.29 | 56.29 | 56.29 | 3,633,153 | +0.14(+0.24%) |
May 22, 2014 | 55.90 | 56.20 | 55.86 | 56.15 | 5,968,767 | +0.31(+0.56%) |
May 21, 2014 | 55.72 | 55.87 | 55.63 | 55.84 | 2,258,911 | +0.26(+0.46%) |
May 20, 2014 | 55.52 | 55.68 | 55.37 | 55.58 | 2,402,620 | -0.27(-0.49%) |
May 19, 2014 | 55.78 | 55.88 | 55.62 | 55.86 | 2,978,551 | -0.22(-0.40%) |
May 16, 2014 | 56.16 | 56.16 | 55.85 | 56.08 | 4,281,830 | -0.03(-0.06%) |
May 15, 2014 | 55.77 | 56.13 | 55.68 | 56.11 | 6,947,496 | +0.43(+0.77%) |
May 14, 2014 | 55.67 | 55.86 | 55.57 | 55.68 | 3,669,414 | +0.48(+0.87%) |
May 13, 2014 | 55.29 | 55.35 | 55.10 | 55.20 | 2,082,202 | -0.09(-0.16%) |
May 12, 2014 | 55.35 | 55.35 | 55.12 | 55.29 | 4,178,844 | +0.12(+0.23%) |
May 09, 2014 | 55.22 | 55.34 | 55.02 | 55.17 | 4,313,788 | +0.31(+0.57%) |
May 08, 2014 | 55.25 | 55.26 | 54.75 | 54.85 | 3,691,272 | -0.25(-0.45%) |
May 07, 2014 | 54.97 | 55.13 | 54.79 | 55.10 | 2,350,490 | +0.40(+0.73%) |
May 06, 2014 | 55.07 | 55.10 | 54.65 | 54.70 | 3,655,453 | -0.06(-0.11%) |
May 05, 2014 | 54.40 | 54.80 | 54.25 | 54.77 | 1,536,165 | +0.26(+0.47%) |
May 02, 2014 | 54.65 | 54.75 | 54.40 | 54.51 | 2,082,564 | +0.22(+0.41%) |
May 01, 2014 | 54.23 | 54.44 | 54.01 | 54.29 | 948,829 | +0.04(+0.07%) |
Apr 30, 2014 | 53.95 | 54.27 | 53.82 | 54.25 | 3,216,044 | +0.31(+0.57%) |
Apr 29, 2014 | 53.51 | 54.03 | 53.50 | 53.94 | 3,500,254 | +0.68(+1.28%) |
Apr 28, 2014 | 53.47 | 53.49 | 52.70 | 53.26 | 3,873,967 | +0.56(+1.05%) |
Apr 25, 2014 | 52.95 | 52.98 | 52.55 | 52.71 | 2,302,912 | -0.07(-0.14%) |
Apr 24, 2014 | 52.80 | 52.95 | 52.23 | 52.78 | 3,977,511 | -0.99(-1.83%) |
Apr 23, 2014 | 54.24 | 54.27 | 53.71 | 53.77 | 2,876,119 | -0.24(-0.45%) |
Apr 22, 2014 | 53.93 | 54.15 | 53.77 | 54.01 | 3,362,756 | +0.69(+1.29%) |
Apr 21, 2014 | 52.86 | 53.35 | 52.73 | 53.33 | 2,415,481 | +0.49(+0.93%) |
Apr 17, 2014 | 52.63 | 52.83 | 52.83 | 52.83 | 1,553,906 | +0.16(+0.31%) |
Apr 16, 2014 | 52.69 | 52.73 | 52.42 | 52.67 | 1,640,151 | +0.39(+0.74%) |
Apr 15, 2014 | 52.50 | 52.64 | 51.71 | 52.28 | 3,567,232 | -0.02(-0.05%) |
Apr 14, 2014 | 51.96 | 52.41 | 51.89 | 52.31 | 4,238,853 | +0.72(+1.40%) |
Apr 11, 2014 | 51.73 | 52.07 | 51.53 | 51.58 | 2,939,804 | -0.72(-1.38%) |
Apr 10, 2014 | 52.70 | 52.82 | 52.26 | 52.31 | 4,185,652 | -0.12(-0.24%) |
Apr 09, 2014 | 51.85 | 52.48 | 51.83 | 52.43 | 2,656,025 | +0.38(+0.73%) |
Apr 08, 2014 | 51.96 | 52.15 | 51.78 | 52.05 | 2,718,977 | +0.56(+1.09%) |
Apr 07, 2014 | 51.58 | 51.80 | 51.33 | 51.49 | 1,699,831 | +0.01(+0.01%) |
Apr 04, 2014 | 51.73 | 52.10 | 51.34 | 51.48 | 2,521,230 | -0.56(-1.08%) |
Apr 03, 2014 | 52.35 | 52.36 | 51.87 | 52.05 | 2,079,056 | -0.72(-1.37%) |
Apr 02, 2014 | 52.50 | 52.84 | 52.46 | 52.77 | 1,776,975 | +0.04(+0.07%) |
Apr 01, 2014 | 52.75 | 52.95 | 52.41 | 52.73 | 2,372,655 | -0.32(-0.60%) |
Mar 31, 2014 | 52.88 | 53.18 | 52.76 | 53.05 | 3,690,309 | +2.14(+4.20%) |
Mar 28, 2014 | 51.17 | 51.30 | 50.80 | 50.91 | 1,436,534 | +0.14(+0.27%) |
Mar 27, 2014 | 50.79 | 50.95 | 50.59 | 50.77 | 1,721,986 | +0.16(+0.32%) |
Mar 26, 2014 | 51.07 | 51.27 | 50.61 | 50.61 | 1,812,089 | -0.47(-0.93%) |
Mar 25, 2014 | 50.96 | 51.23 | 50.67 | 51.08 | 3,013,770 | +0.36(+0.70%) |
Mar 24, 2014 | 51.02 | 51.10 | 50.40 | 50.73 | 1,756,374 | -0.27(-0.53%) |
Mar 21, 2014 | 51.35 | 51.48 | 50.87 | 51.00 | 2,858,934 | +0.26(+0.52%) |
Mar 20, 2014 | 50.37 | 50.83 | 50.32 | 50.74 | 1,799,152 | +0.06(+0.12%) |
Mar 19, 2014 | 51.21 | 51.35 | 50.36 | 50.67 | 1,949,293 | -0.89(-1.73%) |
Mar 18, 2014 | 51.47 | 51.91 | 51.39 | 51.57 | 2,199,428 | +0.31(+0.60%) |
Mar 17, 2014 | 51.00 | 51.44 | 50.99 | 51.26 | 977,295 | +0.35(+0.69%) |
Mar 14, 2014 | 50.84 | 51.10 | 50.82 | 50.91 | 1,489,541 | -0.04(-0.09%) |
Mar 13, 2014 | 51.78 | 51.95 | 50.85 | 50.95 | 2,526,282 | -0.69(-1.33%) |
Mar 12, 2014 | 51.51 | 51.74 | 51.44 | 51.64 | 2,449,974 | -0.02(-0.05%) |
Mar 11, 2014 | 51.91 | 52.06 | 51.60 | 51.67 | 1,941,930 | -0.06(-0.12%) |
Mar 10, 2014 | 51.87 | 51.87 | 51.47 | 51.73 | 2,529,094 | -0.15(-0.29%) |
Mar 07, 2014 | 52.23 | 52.27 | 51.71 | 51.88 | 3,109,771 | -0.42(-0.81%) |
Mar 06, 2014 | 52.60 | 52.64 | 52.25 | 52.30 | 3,155,816 | +0.45(+0.87%) |
Mar 05, 2014 | 51.91 | 52.03 | 51.76 | 51.85 | 2,545,138 | +0.33(+0.64%) |
Mar 04, 2014 | 51.50 | 51.72 | 51.36 | 51.52 | 2,346,646 | +0.80(+1.57%) |