Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.38 | 48.53 | 48.34 | 48.45 | 2,217,031 | -0.29(-0.59%) |
Mar 30, 2015 | 48.58 | 48.82 | 48.58 | 48.74 | 2,240,763 | +0.22(+0.45%) |
Mar 27, 2015 | 48.45 | 48.59 | 48.36 | 48.52 | 1,716,905 | -0.02(-0.04%) |
Mar 26, 2015 | 48.71 | 48.71 | 48.29 | 48.53 | 2,438,341 | -0.39(-0.80%) |
Mar 25, 2015 | 49.30 | 49.43 | 48.90 | 48.92 | 3,616,559 | -0.24(-0.48%) |
Mar 24, 2015 | 49.05 | 49.20 | 49.05 | 49.16 | 1,839,925 | +0.14(+0.28%) |
Mar 23, 2015 | 48.94 | 49.11 | 48.87 | 49.02 | 2,700,665 | +0.13(+0.26%) |
Mar 20, 2015 | 48.63 | 49.00 | 48.63 | 48.90 | 3,334,709 | +0.47(+0.98%) |
Mar 19, 2015 | 48.58 | 48.58 | 48.22 | 48.42 | 2,572,786 | -0.63(-1.29%) |
Mar 18, 2015 | 48.04 | 49.17 | 47.93 | 49.06 | 5,825,650 | +0.80(+1.67%) |
Mar 17, 2015 | 48.13 | 48.27 | 47.96 | 48.25 | 4,846,861 | +1.20(+2.55%) |
Mar 16, 2015 | 46.91 | 47.20 | 46.91 | 47.05 | 2,494,074 | +0.68(+1.46%) |
Mar 13, 2015 | 46.58 | 46.59 | 46.18 | 46.37 | 2,833,750 | -0.68(-1.44%) |
Mar 12, 2015 | 47.24 | 47.25 | 47.04 | 47.05 | 2,620,172 | +0.40(+0.85%) |
Mar 11, 2015 | 46.71 | 46.80 | 46.57 | 46.65 | 2,365,667 | +0.13(+0.27%) |
Mar 10, 2015 | 46.93 | 46.94 | 46.51 | 46.53 | 3,813,161 | -1.17(-2.45%) |
Mar 09, 2015 | 47.74 | 47.86 | 47.58 | 47.69 | 2,825,877 | -0.37(-0.77%) |
Mar 06, 2015 | 48.36 | 48.37 | 47.90 | 48.07 | 3,573,974 | -0.25(-0.51%) |
Mar 05, 2015 | 48.38 | 48.46 | 48.25 | 48.31 | 1,418,561 | +0.03(+0.07%) |
Mar 04, 2015 | 48.40 | 48.45 | 48.14 | 48.28 | 2,778,995 | -0.17(-0.35%) |
Mar 03, 2015 | 48.62 | 48.62 | 48.43 | 48.45 | 3,289,064 | +0.15(+0.32%) |
Mar 02, 2015 | 48.25 | 48.31 | 48.13 | 48.30 | 2,030,750 | +0.36(+0.76%) |
Feb 27, 2015 | 48.07 | 48.11 | 47.89 | 47.93 | 2,803,475 | -0.14(-0.30%) |
Feb 26, 2015 | 48.08 | 48.17 | 48.03 | 48.08 | 2,360,755 | +0.07(+0.14%) |
Feb 25, 2015 | 47.94 | 48.08 | 47.86 | 48.01 | 2,864,805 | +0.27(+0.57%) |
Feb 24, 2015 | 47.38 | 47.84 | 47.22 | 47.74 | 2,506,005 | +0.34(+0.71%) |
Feb 23, 2015 | 47.54 | 47.56 | 47.28 | 47.40 | 1,713,487 | -0.14(-0.30%) |
Feb 20, 2015 | 47.27 | 47.67 | 47.09 | 47.54 | 2,921,342 | +0.38(+0.81%) |
Feb 19, 2015 | 47.12 | 47.35 | 47.03 | 47.16 | 1,878,495 | -0.22(-0.46%) |
Feb 18, 2015 | 46.99 | 47.46 | 46.98 | 47.38 | 1,761,438 | +0.04(+0.09%) |
Feb 17, 2015 | 47.24 | 47.39 | 47.19 | 47.34 | 1,573,281 | -0.08(-0.18%) |
Feb 13, 2015 | 47.24 | 47.42 | 47.42 | 47.42 | 2,610,216 | +0.38(+0.81%) |
Feb 12, 2015 | 46.87 | 47.09 | 46.77 | 47.04 | 3,068,326 | +0.46(+0.98%) |
Feb 11, 2015 | 46.92 | 47.03 | 46.52 | 46.59 | 13,473,415 | -0.57(-1.20%) |
Feb 10, 2015 | 47.18 | 47.29 | 47.03 | 47.15 | 2,057,133 | -0.35(-0.73%) |
Feb 09, 2015 | 47.27 | 47.51 | 47.27 | 47.50 | 2,143,467 | -0.03(-0.05%) |
Feb 06, 2015 | 47.75 | 47.75 | 47.34 | 47.53 | 2,269,592 | -0.74(-1.54%) |
Feb 05, 2015 | 47.94 | 48.31 | 47.91 | 48.27 | 1,820,979 | -0.20(-0.42%) |
Feb 04, 2015 | 48.49 | 48.70 | 48.41 | 48.47 | 1,881,624 | +0.23(+0.47%) |
Feb 03, 2015 | 47.98 | 48.30 | 47.75 | 48.25 | 3,276,159 | +0.36(+0.74%) |
Feb 02, 2015 | 47.53 | 48.08 | 47.48 | 47.89 | 2,714,696 | +0.79(+1.67%) |
Jan 30, 2015 | 47.33 | 47.48 | 47.07 | 47.10 | 4,980,145 | -1.08(-2.25%) |
Jan 29, 2015 | 48.17 | 48.19 | 47.80 | 48.19 | 3,067,987 | -0.10(-0.21%) |
Jan 28, 2015 | 48.57 | 48.67 | 48.18 | 48.29 | 3,203,574 | -0.17(-0.35%) |
Jan 27, 2015 | 48.64 | 48.64 | 48.37 | 48.46 | 1,942,181 | -0.19(-0.40%) |
Jan 26, 2015 | 48.51 | 48.71 | 48.38 | 48.65 | 1,671,653 | +0.08(+0.17%) |
Jan 23, 2015 | 48.64 | 48.73 | 48.52 | 48.57 | 2,168,930 | +0.00(+0.00%) |
Jan 22, 2015 | 48.17 | 48.76 | 47.92 | 48.57 | 4,106,308 | +0.55(+1.15%) |
Jan 21, 2015 | 47.91 | 48.13 | 47.57 | 48.02 | 2,848,766 | +0.45(+0.94%) |
Jan 20, 2015 | 47.58 | 47.63 | 47.38 | 47.57 | 3,368,873 | -0.03(-0.05%) |
Jan 16, 2015 | 47.69 | 47.70 | 47.25 | 47.59 | 4,743,988 | -0.07(-0.14%) |
Jan 15, 2015 | 47.86 | 47.96 | 47.60 | 47.66 | 2,795,975 | +0.08(+0.16%) |
Jan 14, 2015 | 47.14 | 47.78 | 47.14 | 47.58 | 2,834,771 | -0.30(-0.64%) |
Jan 13, 2015 | 47.97 | 48.13 | 47.68 | 47.89 | 3,313,761 | +0.41(+0.87%) |
Jan 12, 2015 | 47.75 | 47.75 | 47.43 | 47.47 | 2,445,739 | +0.01(+0.02%) |
Jan 09, 2015 | 47.64 | 47.69 | 47.37 | 47.47 | 4,318,336 | +0.43(+0.92%) |
Jan 08, 2015 | 46.70 | 47.18 | 46.70 | 47.03 | 4,283,667 | +0.90(+1.94%) |
Jan 07, 2015 | 45.88 | 46.16 | 45.82 | 46.14 | 3,775,000 | +0.58(+1.26%) |
Jan 06, 2015 | 45.66 | 45.82 | 45.44 | 45.56 | 3,401,880 | -0.17(-0.37%) |
Jan 05, 2015 | 46.07 | 46.07 | 45.60 | 45.73 | 4,661,772 | -0.58(-1.24%) |
Jan 02, 2015 | 46.96 | 46.96 | 46.12 | 46.31 | 5,040,539 | -0.49(-1.05%) |
Dec 31, 2014 | 46.91 | 46.80 | 46.80 | 46.80 | 2,210,998 | +0.06(+0.13%) |
Dec 30, 2014 | 46.60 | 46.76 | 46.48 | 46.74 | 2,455,811 | -0.38(-0.81%) |
Dec 29, 2014 | 47.07 | 47.14 | 46.97 | 47.12 | 2,471,313 | -0.18(-0.38%) |
Dec 26, 2014 | 47.25 | 47.49 | 47.25 | 47.30 | 1,066,047 | +0.23(+0.49%) |
Dec 24, 2014 | 47.08 | 47.07 | 47.07 | 47.07 | 1,031,421 | +0.26(+0.56%) |
Dec 23, 2014 | 46.99 | 47.22 | 46.66 | 46.81 | 2,770,398 | -0.53(-1.13%) |
Dec 22, 2014 | 47.25 | 47.48 | 47.23 | 47.34 | 2,722,594 | +0.54(+1.16%) |
Dec 19, 2014 | 46.98 | 47.09 | 46.76 | 46.80 | 4,216,747 | +0.14(+0.31%) |
Dec 18, 2014 | 46.60 | 46.70 | 46.47 | 46.65 | 5,161,218 | -0.11(-0.24%) |
Dec 17, 2014 | 46.48 | 47.07 | 46.45 | 46.76 | 5,603,433 | -0.28(-0.59%) |
Dec 16, 2014 | 46.95 | 47.44 | 46.90 | 47.04 | 7,288,896 | +0.67(+1.44%) |
Dec 15, 2014 | 46.66 | 46.73 | 46.31 | 46.37 | 4,844,852 | +0.47(+1.02%) |
Dec 12, 2014 | 46.38 | 46.39 | 45.85 | 45.90 | 4,828,913 | -0.64(-1.38%) |
Dec 11, 2014 | 46.84 | 46.84 | 46.40 | 46.55 | 4,514,172 | -0.40(-0.86%) |
Dec 10, 2014 | 47.22 | 47.22 | 46.74 | 46.95 | 4,671,439 | -0.73(-1.53%) |
Dec 09, 2014 | 47.48 | 47.71 | 47.43 | 47.68 | 4,624,945 | +0.32(+0.67%) |
Dec 08, 2014 | 47.43 | 47.50 | 47.32 | 47.36 | 2,636,684 | +0.03(+0.05%) |
Dec 05, 2014 | 47.74 | 47.74 | 47.26 | 47.33 | 3,066,442 | -0.28(-0.58%) |
Dec 04, 2014 | 47.65 | 47.83 | 47.55 | 47.61 | 2,450,939 | +0.49(+1.03%) |
Dec 03, 2014 | 47.19 | 47.25 | 47.11 | 47.12 | 2,418,489 | -0.02(-0.04%) |
Dec 02, 2014 | 47.24 | 47.24 | 47.07 | 47.14 | 2,192,585 | -0.08(-0.16%) |
Dec 01, 2014 | 47.55 | 47.58 | 47.13 | 47.22 | 2,678,475 | -0.36(-0.76%) |
Nov 28, 2014 | 47.97 | 47.97 | 47.49 | 47.58 | 2,549,219 | -0.54(-1.11%) |
Nov 26, 2014 | 47.84 | 48.11 | 48.11 | 48.11 | 2,707,846 | +0.65(+1.37%) |
Nov 25, 2014 | 47.57 | 47.66 | 47.44 | 47.46 | 2,024,899 | -0.08(-0.16%) |
Nov 24, 2014 | 47.57 | 47.58 | 47.31 | 47.53 | 1,966,034 | +0.03(+0.07%) |
Nov 21, 2014 | 47.43 | 47.52 | 47.20 | 47.50 | 3,970,946 | +0.66(+1.41%) |
Nov 20, 2014 | 46.81 | 46.94 | 46.76 | 46.84 | 2,081,958 | -0.12(-0.25%) |
Nov 19, 2014 | 47.09 | 47.09 | 46.75 | 46.96 | 2,892,274 | -0.70(-1.47%) |
Nov 18, 2014 | 47.78 | 47.82 | 47.65 | 47.66 | 1,359,855 | +0.37(+0.78%) |
Nov 17, 2014 | 47.49 | 47.49 | 47.24 | 47.29 | 1,858,857 | -0.05(-0.11%) |
Nov 14, 2014 | 46.90 | 47.36 | 46.88 | 47.34 | 3,080,448 | -0.38(-0.81%) |
Nov 13, 2014 | 47.88 | 47.92 | 47.61 | 47.73 | 1,989,929 | -0.17(-0.35%) |
Nov 12, 2014 | 47.79 | 48.12 | 47.79 | 47.89 | 3,687,562 | +0.17(+0.35%) |
Nov 11, 2014 | 47.84 | 47.84 | 47.66 | 47.73 | 2,591,764 | -0.39(-0.82%) |
Nov 10, 2014 | 48.31 | 48.35 | 48.12 | 48.12 | 1,694,863 | +0.41(+0.86%) |
Nov 07, 2014 | 47.57 | 47.74 | 47.46 | 47.71 | 2,026,826 | +0.28(+0.58%) |
Nov 06, 2014 | 47.70 | 47.93 | 47.38 | 47.43 | 3,820,693 | +0.20(+0.43%) |
Nov 05, 2014 | 47.42 | 47.42 | 47.01 | 47.23 | 5,776,322 | -0.76(-1.59%) |
Nov 04, 2014 | 47.97 | 48.01 | 47.79 | 47.99 | 1,712,650 | -0.23(-0.47%) |
Nov 03, 2014 | 48.46 | 48.51 | 48.04 | 48.22 | 4,647,269 | -0.82(-1.67%) |
Oct 31, 2014 | 49.08 | 49.19 | 48.91 | 49.04 | 5,851,685 | -0.62(-1.25%) |
Oct 30, 2014 | 49.33 | 49.68 | 49.29 | 49.66 | 2,900,779 | +0.29(+0.59%) |
Oct 29, 2014 | 49.70 | 49.90 | 49.22 | 49.37 | 4,625,556 | +0.49(+0.99%) |
Oct 28, 2014 | 48.60 | 48.92 | 48.60 | 48.88 | 2,778,532 | +0.46(+0.95%) |
Oct 27, 2014 | 48.25 | 48.45 | 48.16 | 48.42 | 2,330,177 | +0.26(+0.54%) |
Oct 24, 2014 | 48.08 | 48.27 | 48.04 | 48.16 | 4,134,817 | -0.04(-0.09%) |
Oct 23, 2014 | 48.24 | 48.39 | 48.17 | 48.20 | 2,198,389 | +0.07(+0.14%) |
Oct 22, 2014 | 48.30 | 48.34 | 48.06 | 48.14 | 1,677,666 | -0.20(-0.42%) |
Oct 21, 2014 | 48.16 | 48.38 | 48.09 | 48.34 | 2,517,856 | +0.17(+0.35%) |
Oct 20, 2014 | 47.99 | 48.22 | 47.84 | 48.17 | 2,211,824 | +0.66(+1.39%) |
Oct 17, 2014 | 47.65 | 47.71 | 47.27 | 47.51 | 3,018,745 | -0.07(-0.14%) |
Oct 16, 2014 | 47.32 | 47.88 | 46.97 | 47.58 | 5,543,823 | -0.17(-0.35%) |
Oct 15, 2014 | 47.73 | 47.87 | 47.10 | 47.74 | 5,651,610 | -0.07(-0.14%) |
Oct 14, 2014 | 47.93 | 48.04 | 47.66 | 47.81 | 3,494,179 | +0.15(+0.32%) |
Oct 13, 2014 | 48.13 | 48.26 | 47.64 | 47.66 | 3,317,003 | +0.43(+0.90%) |
Oct 10, 2014 | 47.61 | 47.72 | 47.20 | 47.23 | 6,439,447 | -0.95(-1.98%) |
Oct 09, 2014 | 48.89 | 48.93 | 47.87 | 48.19 | 4,115,546 | -0.79(-1.62%) |
Oct 08, 2014 | 48.39 | 49.05 | 48.12 | 48.98 | 3,837,545 | +0.27(+0.55%) |
Oct 07, 2014 | 48.97 | 48.97 | 48.67 | 48.71 | 1,914,090 | -0.44(-0.90%) |
Oct 06, 2014 | 49.08 | 49.22 | 49.01 | 49.16 | 2,277,016 | -0.08(-0.15%) |
Oct 03, 2014 | 49.02 | 49.34 | 48.64 | 49.23 | 4,111,100 | +0.13(+0.26%) |
Oct 02, 2014 | 49.06 | 49.35 | 48.79 | 49.11 | 4,825,713 | -0.18(-0.37%) |
Oct 01, 2014 | 49.93 | 50.07 | 49.28 | 49.29 | 5,619,562 | -1.32(-2.61%) |
Sep 30, 2014 | 50.80 | 50.86 | 50.57 | 50.61 | 4,825,380 | -0.47(-0.92%) |
Sep 29, 2014 | 50.90 | 51.14 | 50.86 | 51.08 | 1,869,928 | -0.66(-1.28%) |
Sep 26, 2014 | 51.76 | 51.84 | 51.57 | 51.74 | 2,137,585 | +0.11(+0.21%) |
Sep 25, 2014 | 51.96 | 51.97 | 51.54 | 51.63 | 2,785,152 | -0.95(-1.81%) |
Sep 24, 2014 | 52.26 | 52.64 | 52.14 | 52.59 | 2,483,573 | +0.55(+1.06%) |
Sep 23, 2014 | 52.03 | 52.27 | 51.98 | 52.03 | 2,230,763 | -0.16(-0.30%) |
Sep 22, 2014 | 52.36 | 52.46 | 52.00 | 52.19 | 2,952,860 | -0.85(-1.61%) |
Sep 19, 2014 | 53.22 | 53.28 | 52.94 | 53.05 | 3,385,615 | -0.11(-0.20%) |
Sep 18, 2014 | 53.15 | 53.20 | 53.09 | 53.15 | 1,651,352 | -0.44(-0.83%) |
Sep 17, 2014 | 53.76 | 54.09 | 53.56 | 53.60 | 2,419,662 | -0.10(-0.19%) |
Sep 16, 2014 | 53.12 | 53.87 | 53.12 | 53.70 | 3,185,315 | +0.61(+1.15%) |
Sep 15, 2014 | 53.21 | 53.23 | 53.00 | 53.09 | 1,446,127 | -0.21(-0.39%) |
Sep 12, 2014 | 53.37 | 53.48 | 53.17 | 53.30 | 4,304,238 | +0.10(+0.19%) |
Sep 11, 2014 | 53.11 | 53.26 | 53.08 | 53.20 | 2,126,709 | -0.22(-0.41%) |
Sep 10, 2014 | 53.05 | 53.53 | 52.83 | 53.41 | 2,798,949 | +0.22(+0.41%) |
Sep 09, 2014 | 53.67 | 53.67 | 52.95 | 53.20 | 3,700,810 | -0.66(-1.23%) |
Sep 08, 2014 | 54.20 | 54.35 | 53.61 | 53.86 | 3,577,350 | -0.58(-1.06%) |
Sep 05, 2014 | 54.28 | 54.48 | 54.16 | 54.43 | 4,161,958 | -0.12(-0.21%) |
Sep 04, 2014 | 54.69 | 54.86 | 54.49 | 54.55 | 1,411,225 | -0.02(-0.03%) |
Sep 03, 2014 | 54.77 | 54.88 | 54.57 | 54.57 | 1,919,022 | -0.13(-0.24%) |
Sep 02, 2014 | 54.74 | 54.84 | 54.62 | 54.70 | 2,621,169 | -0.84(-1.51%) |
Aug 29, 2014 | 55.61 | 55.54 | 55.54 | 55.54 | 1,757,487 | -0.22(-0.39%) |
Aug 28, 2014 | 55.37 | 55.77 | 55.37 | 55.76 | 3,051,400 | -0.02(-0.03%) |
Aug 27, 2014 | 55.71 | 55.82 | 55.58 | 55.77 | 1,821,169 | +0.01(+0.02%) |
Aug 26, 2014 | 55.42 | 55.79 | 55.42 | 55.76 | 2,909,224 | +0.54(+0.98%) |
Aug 25, 2014 | 55.17 | 55.29 | 55.14 | 55.22 | 1,358,906 | +0.19(+0.35%) |
Aug 22, 2014 | 54.99 | 55.08 | 54.77 | 55.03 | 1,687,607 | +0.30(+0.55%) |
Aug 21, 2014 | 54.75 | 54.77 | 54.64 | 54.73 | 2,062,666 | -0.74(-1.33%) |
Aug 20, 2014 | 55.47 | 55.59 | 55.35 | 55.46 | 2,556,143 | -0.38(-0.69%) |
Aug 19, 2014 | 55.68 | 55.90 | 55.68 | 55.85 | 1,653,361 | +0.31(+0.56%) |
Aug 18, 2014 | 55.32 | 55.60 | 55.28 | 55.54 | 2,320,418 | +0.08(+0.14%) |
Aug 15, 2014 | 55.79 | 56.02 | 55.32 | 55.46 | 2,913,279 | -0.17(-0.30%) |
Aug 14, 2014 | 55.63 | 55.66 | 55.56 | 55.63 | 1,269,012 | +0.49(+0.88%) |
Aug 13, 2014 | 55.14 | 55.21 | 54.99 | 55.15 | 2,188,552 | +0.35(+0.64%) |
Aug 12, 2014 | 54.59 | 54.82 | 54.54 | 54.79 | 2,008,175 | +0.13(+0.23%) |
Aug 11, 2014 | 54.62 | 54.72 | 54.58 | 54.67 | 2,546,823 | +0.18(+0.32%) |
Aug 08, 2014 | 54.09 | 54.57 | 54.09 | 54.49 | 5,466,357 | +0.14(+0.26%) |
Aug 07, 2014 | 54.55 | 54.58 | 54.25 | 54.35 | 3,071,798 | -0.35(-0.64%) |
Aug 06, 2014 | 54.70 | 54.91 | 54.56 | 54.70 | 2,091,841 | -0.18(-0.32%) |
Aug 05, 2014 | 55.20 | 55.20 | 54.81 | 54.88 | 3,515,060 | -0.84(-1.50%) |
Aug 04, 2014 | 55.62 | 55.76 | 55.40 | 55.71 | 3,774,318 | +0.01(+0.01%) |
Aug 01, 2014 | 55.45 | 55.88 | 55.42 | 55.71 | 3,080,078 | +0.42(+0.76%) |
Jul 31, 2014 | 55.86 | 55.86 | 55.21 | 55.29 | 4,273,319 | -1.05(-1.87%) |
Jul 30, 2014 | 56.59 | 56.68 | 56.16 | 56.34 | 3,478,138 | +0.42(+0.75%) |
Jul 29, 2014 | 55.88 | 55.99 | 55.84 | 55.92 | 7,083,731 | +0.60(+1.09%) |
Jul 28, 2014 | 55.05 | 55.39 | 55.05 | 55.32 | 3,242,076 | +0.69(+1.27%) |
Jul 25, 2014 | 54.68 | 54.77 | 54.56 | 54.63 | 1,634,103 | +0.12(+0.21%) |
Jul 24, 2014 | 54.48 | 54.55 | 54.38 | 54.51 | 3,575,557 | -0.13(-0.23%) |
Jul 23, 2014 | 54.66 | 54.69 | 54.50 | 54.63 | 1,716,046 | -0.19(-0.35%) |
Jul 22, 2014 | 54.70 | 54.94 | 54.68 | 54.83 | 3,553,272 | +0.64(+1.19%) |
Jul 21, 2014 | 53.93 | 54.33 | 53.90 | 54.18 | 2,985,942 | +0.03(+0.05%) |
Jul 18, 2014 | 53.98 | 54.20 | 53.88 | 54.16 | 2,524,118 | +0.69(+1.30%) |
Jul 17, 2014 | 54.07 | 54.15 | 53.43 | 53.46 | 1,581,328 | -0.54(-0.99%) |
Jul 16, 2014 | 54.10 | 54.16 | 53.96 | 54.00 | 1,176,949 | +0.21(+0.39%) |
Jul 15, 2014 | 53.95 | 53.99 | 53.66 | 53.79 | 1,959,497 | -0.03(-0.06%) |
Jul 14, 2014 | 53.72 | 53.83 | 53.70 | 53.82 | 811,812 | +0.33(+0.61%) |
Jul 11, 2014 | 53.56 | 53.57 | 53.41 | 53.50 | 2,854,141 | -0.49(-0.90%) |
Jul 10, 2014 | 53.61 | 53.98 | 53.59 | 53.98 | 1,609,330 | -0.40(-0.74%) |
Jul 09, 2014 | 54.19 | 54.41 | 54.10 | 54.38 | 1,617,671 | +0.17(+0.31%) |
Jul 08, 2014 | 54.35 | 54.41 | 54.14 | 54.22 | 1,510,128 | -0.31(-0.57%) |
Jul 07, 2014 | 54.43 | 54.54 | 54.35 | 54.53 | 1,412,435 | -0.64(-1.15%) |
Jul 03, 2014 | 55.02 | 55.16 | 55.16 | 55.16 | 851,843 | +0.14(+0.26%) |
Jul 02, 2014 | 55.09 | 55.15 | 54.96 | 55.02 | 2,870,582 | +0.20(+0.37%) |
Jul 01, 2014 | 54.50 | 54.85 | 54.49 | 54.82 | 2,669,007 | +0.44(+0.80%) |
Jun 30, 2014 | 54.49 | 54.52 | 54.37 | 54.38 | 1,301,647 | +0.04(+0.08%) |
Jun 27, 2014 | 54.28 | 54.37 | 54.22 | 54.34 | 845,920 | +0.09(+0.17%) |
Jun 26, 2014 | 54.31 | 54.37 | 54.10 | 54.25 | 1,210,404 | +0.26(+0.48%) |
Jun 25, 2014 | 53.61 | 54.02 | 53.58 | 53.99 | 2,094,507 | -0.05(-0.09%) |
Jun 24, 2014 | 54.09 | 54.33 | 53.94 | 54.04 | 1,783,876 | +0.58(+1.08%) |
Jun 23, 2014 | 53.50 | 53.54 | 53.41 | 53.46 | 1,368,452 | +0.26(+0.49%) |
Jun 20, 2014 | 53.17 | 53.24 | 52.94 | 53.20 | 1,929,458 | -0.76(-1.41%) |
Jun 19, 2014 | 53.84 | 54.00 | 53.82 | 53.97 | 2,334,071 | -0.18(-0.34%) |
Jun 18, 2014 | 53.72 | 54.20 | 53.57 | 54.15 | 3,091,567 | +0.17(+0.31%) |
Jun 17, 2014 | 53.91 | 54.03 | 53.83 | 53.98 | 2,419,230 | +0.13(+0.23%) |
Jun 16, 2014 | 53.88 | 53.98 | 53.78 | 53.86 | 1,161,133 | +0.10(+0.19%) |
Jun 13, 2014 | 53.71 | 53.77 | 53.56 | 53.76 | 1,983,857 | -0.61(-1.12%) |
Jun 12, 2014 | 54.61 | 54.75 | 54.23 | 54.37 | 2,499,941 | -0.34(-0.63%) |
Jun 11, 2014 | 54.65 | 54.74 | 54.63 | 54.71 | 1,824,782 | -0.21(-0.38%) |
Jun 10, 2014 | 54.83 | 54.95 | 54.82 | 54.92 | 2,608,935 | +0.23(+0.41%) |
Jun 06, 2014 | 54.67 | 54.98 | 54.48 | 54.69 | 2,413,073 | +0.41(+0.76%) |
Jun 05, 2014 | 54.16 | 54.33 | 54.04 | 54.28 | 1,424,863 | +0.13(+0.25%) |
Jun 04, 2014 | 53.97 | 54.20 | 53.78 | 54.15 | 1,927,680 | -0.04(-0.08%) |
Jun 03, 2014 | 54.17 | 54.28 | 54.11 | 54.19 | 1,790,250 | +0.10(+0.19%) |
Jun 02, 2014 | 54.12 | 54.14 | 54.02 | 54.09 | 1,322,872 | +0.03(+0.06%) |
May 30, 2014 | 54.14 | 54.17 | 53.96 | 54.06 | 1,210,697 | -0.72(-1.31%) |
May 29, 2014 | 54.76 | 54.80 | 54.65 | 54.78 | 955,022 | +0.28(+0.51%) |
May 28, 2014 | 54.49 | 54.66 | 54.48 | 54.50 | 1,610,687 | +0.61(+1.13%) |
May 27, 2014 | 53.88 | 53.92 | 53.76 | 53.89 | 1,777,151 | -0.54(-0.98%) |
May 23, 2014 | 54.48 | 54.43 | 54.43 | 54.43 | 2,228,542 | -0.08(-0.14%) |
May 22, 2014 | 54.52 | 54.55 | 54.42 | 54.50 | 855,719 | +0.13(+0.25%) |
May 21, 2014 | 54.23 | 54.41 | 54.22 | 54.37 | 1,134,688 | +0.33(+0.62%) |
May 20, 2014 | 54.23 | 54.35 | 54.03 | 54.03 | 2,275,855 | -0.54(-1.00%) |
May 19, 2014 | 54.38 | 54.58 | 54.33 | 54.58 | 1,961,864 | +0.19(+0.35%) |
May 16, 2014 | 54.20 | 54.44 | 54.15 | 54.38 | 2,394,692 | +0.68(+1.26%) |
May 15, 2014 | 54.09 | 54.14 | 53.61 | 53.71 | 2,905,563 | -0.29(-0.54%) |
May 14, 2014 | 54.04 | 54.22 | 53.96 | 54.00 | 2,468,092 | +0.33(+0.61%) |
May 13, 2014 | 53.55 | 53.79 | 53.55 | 53.67 | 1,927,503 | +0.58(+1.09%) |
May 12, 2014 | 52.89 | 53.14 | 52.89 | 53.10 | 1,660,364 | +0.71(+1.36%) |
May 09, 2014 | 52.31 | 52.50 | 52.22 | 52.39 | 1,232,229 | -0.10(-0.19%) |
May 08, 2014 | 52.33 | 52.68 | 52.33 | 52.49 | 2,738,573 | +0.28(+0.53%) |
May 07, 2014 | 52.08 | 52.23 | 51.95 | 52.21 | 1,584,795 | -0.28(-0.53%) |
May 06, 2014 | 52.27 | 52.85 | 52.25 | 52.49 | 2,473,070 | +0.16(+0.30%) |
May 05, 2014 | 52.28 | 52.34 | 52.10 | 52.33 | 1,509,302 | -0.11(-0.21%) |
May 02, 2014 | 52.33 | 52.48 | 52.23 | 52.44 | 2,043,788 | -0.14(-0.27%) |
May 01, 2014 | 52.39 | 52.67 | 51.97 | 52.58 | 1,359,800 | +0.26(+0.50%) |
Apr 30, 2014 | 52.13 | 52.34 | 52.08 | 52.32 | 1,752,417 | -0.47(-0.89%) |
Apr 29, 2014 | 52.63 | 52.82 | 52.54 | 52.79 | 1,918,138 | +0.22(+0.41%) |
Apr 28, 2014 | 52.56 | 52.69 | 52.35 | 52.57 | 2,790,508 | +0.39(+0.75%) |
Apr 25, 2014 | 52.20 | 52.21 | 51.94 | 52.18 | 2,319,432 | -0.90(-1.70%) |
Apr 24, 2014 | 52.97 | 53.11 | 52.75 | 53.08 | 1,093,305 | +0.09(+0.17%) |
Apr 23, 2014 | 53.06 | 53.07 | 52.83 | 52.99 | 1,108,571 | -0.41(-0.78%) |
Apr 22, 2014 | 53.49 | 53.53 | 53.38 | 53.40 | 2,511,510 | +0.01(+0.01%) |
Apr 21, 2014 | 53.27 | 53.40 | 53.19 | 53.40 | 1,645,032 | +0.13(+0.24%) |
Apr 17, 2014 | 53.09 | 53.27 | 53.27 | 53.27 | 3,072,972 | -0.18(-0.34%) |
Apr 16, 2014 | 52.98 | 53.46 | 52.97 | 53.46 | 2,736,923 | +0.79(+1.49%) |
Apr 15, 2014 | 52.77 | 52.84 | 52.20 | 52.67 | 3,496,853 | -0.48(-0.90%) |
Apr 14, 2014 | 53.35 | 53.40 | 53.01 | 53.15 | 1,886,910 | +0.05(+0.09%) |
Apr 11, 2014 | 52.80 | 53.10 | 52.79 | 53.10 | 5,198,919 | +0.07(+0.13%) |
Apr 10, 2014 | 53.51 | 53.56 | 53.03 | 53.03 | 7,232,380 | -0.60(-1.12%) |
Apr 09, 2014 | 53.40 | 53.83 | 53.23 | 53.63 | 3,517,241 | +0.72(+1.36%) |
Apr 08, 2014 | 53.02 | 53.14 | 52.88 | 52.91 | 3,039,995 | +0.86(+1.66%) |
Apr 07, 2014 | 52.18 | 52.41 | 51.92 | 52.05 | 2,188,570 | -0.08(-0.14%) |
Apr 04, 2014 | 52.65 | 52.92 | 52.10 | 52.13 | 6,481,675 | -0.02(-0.03%) |
Apr 03, 2014 | 52.07 | 52.17 | 51.83 | 52.14 | 2,443,045 | +0.03(+0.06%) |
Apr 02, 2014 | 52.05 | 52.11 | 51.96 | 52.11 | 1,655,562 | +0.01(+0.02%) |