Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.11 | 65.25 | 64.91 | 65.03 | 769,805 | -0.04(-0.06%) |
Mar 30, 2015 | 64.65 | 65.22 | 64.62 | 65.07 | 768,096 | +0.82(+1.28%) |
Mar 27, 2015 | 64.59 | 64.74 | 64.07 | 64.25 | 843,483 | -0.44(-0.68%) |
Mar 26, 2015 | 65.16 | 65.24 | 64.65 | 64.69 | 840,963 | -0.43(-0.66%) |
Mar 25, 2015 | 65.70 | 66.15 | 65.09 | 65.12 | 1,213,491 | +0.49(+0.76%) |
Mar 24, 2015 | 65.10 | 65.17 | 64.63 | 64.63 | 1,084,773 | +0.60(+0.94%) |
Mar 23, 2015 | 64.26 | 64.40 | 64.03 | 64.03 | 420,392 | +0.31(+0.49%) |
Mar 20, 2015 | 63.56 | 64.13 | 63.39 | 63.72 | 1,394,792 | -0.82(-1.27%) |
Mar 19, 2015 | 64.61 | 65.03 | 64.20 | 64.54 | 1,379,517 | -2.85(-4.23%) |
Mar 18, 2015 | 66.29 | 67.55 | 66.17 | 67.39 | 844,004 | +1.51(+2.29%) |
Mar 17, 2015 | 65.63 | 66.13 | 65.50 | 65.88 | 490,294 | -0.64(-0.96%) |
Mar 16, 2015 | 65.82 | 66.66 | 65.80 | 66.52 | 1,136,449 | +2.79(+4.38%) |
Mar 13, 2015 | 63.87 | 64.06 | 63.58 | 63.73 | 1,039,233 | -0.20(-0.31%) |
Mar 12, 2015 | 64.26 | 64.43 | 63.83 | 63.93 | 852,146 | +0.28(+0.44%) |
Mar 11, 2015 | 63.14 | 64.02 | 62.85 | 63.65 | 1,130,951 | +0.21(+0.33%) |
Mar 10, 2015 | 64.11 | 64.23 | 63.41 | 63.44 | 1,137,735 | -2.00(-3.06%) |
Mar 09, 2015 | 65.37 | 65.85 | 65.18 | 65.44 | 846,736 | +1.08(+1.68%) |
Mar 06, 2015 | 65.13 | 65.14 | 64.16 | 64.36 | 1,435,264 | -1.53(-2.32%) |
Mar 05, 2015 | 66.11 | 66.39 | 65.78 | 65.89 | 1,761,199 | +0.67(+1.03%) |
Mar 04, 2015 | 64.72 | 65.30 | 64.75 | 65.22 | 906,464 | +0.47(+0.73%) |
Mar 03, 2015 | 66.03 | 66.21 | 64.31 | 64.75 | 1,883,754 | -2.65(-3.93%) |
Mar 02, 2015 | 67.32 | 67.50 | 67.11 | 67.40 | 1,671,042 | -0.35(-0.52%) |
Feb 27, 2015 | 68.01 | 68.04 | 67.59 | 67.75 | 950,792 | -0.86(-1.25%) |
Feb 26, 2015 | 68.58 | 68.82 | 68.44 | 68.61 | 542,852 | +0.47(+0.69%) |
Feb 25, 2015 | 68.67 | 68.40 | 67.88 | 68.14 | 775,737 | -0.53(-0.77%) |
Feb 24, 2015 | 68.13 | 68.81 | 68.04 | 68.67 | 1,141,219 | +1.22(+1.81%) |
Feb 23, 2015 | 67.65 | 67.83 | 67.33 | 67.45 | 862,603 | -0.95(-1.39%) |
Feb 20, 2015 | 67.94 | 68.42 | 67.65 | 68.40 | 999,483 | +0.41(+0.60%) |
Feb 19, 2015 | 68.09 | 68.19 | 67.84 | 67.99 | 810,615 | -0.15(-0.22%) |
Feb 18, 2015 | 68.68 | 68.92 | 67.95 | 68.14 | 1,054,152 | -0.57(-0.83%) |
Feb 17, 2015 | 68.99 | 69.05 | 68.57 | 68.71 | 550,744 | +0.01(+0.01%) |
Feb 13, 2015 | 69.08 | 68.70 | 68.70 | 68.70 | 744,900 | -0.22(-0.32%) |
Feb 12, 2015 | 68.32 | 68.97 | 67.38 | 68.92 | 1,534,883 | +2.30(+3.45%) |
Feb 11, 2015 | 65.90 | 66.69 | 65.77 | 66.62 | 2,012,510 | -0.15(-0.22%) |
Feb 10, 2015 | 67.00 | 67.04 | 66.56 | 66.77 | 767,809 | -0.19(-0.28%) |
Feb 09, 2015 | 67.03 | 67.21 | 66.89 | 66.96 | 512,888 | -0.73(-1.08%) |
Feb 06, 2015 | 68.25 | 68.32 | 67.61 | 67.69 | 902,315 | -1.78(-2.56%) |
Feb 05, 2015 | 69.73 | 69.74 | 69.30 | 69.47 | 1,244,800 | +1.26(+1.85%) |
Feb 04, 2015 | 68.57 | 69.01 | 68.08 | 68.21 | 1,187,728 | +1.28(+1.91%) |
Feb 03, 2015 | 66.68 | 67.29 | 66.54 | 66.93 | 770,792 | -0.25(-0.37%) |
Feb 02, 2015 | 66.86 | 67.35 | 66.76 | 67.18 | 837,254 | +1.86(+2.85%) |
Jan 30, 2015 | 65.86 | 66.17 | 65.20 | 65.32 | 892,892 | -1.76(-2.62%) |
Jan 29, 2015 | 67.09 | 67.21 | 66.31 | 67.08 | 1,058,961 | +1.56(+2.38%) |
Jan 28, 2015 | 66.40 | 66.55 | 65.34 | 65.52 | 1,162,625 | -0.33(-0.50%) |
Jan 27, 2015 | 65.83 | 66.08 | 65.50 | 65.85 | 617,260 | -0.77(-1.16%) |
Jan 26, 2015 | 67.03 | 67.04 | 66.47 | 66.62 | 1,015,967 | -0.44(-0.66%) |
Jan 23, 2015 | 67.25 | 67.37 | 66.79 | 67.06 | 1,038,597 | -0.26(-0.39%) |
Jan 22, 2015 | 66.95 | 67.49 | 66.77 | 67.32 | 866,524 | +0.58(+0.87%) |
Jan 21, 2015 | 65.25 | 66.85 | 65.21 | 66.74 | 1,681,498 | +3.28(+5.17%) |
Jan 20, 2015 | 63.60 | 63.68 | 63.33 | 63.46 | 818,847 | +0.46(+0.73%) |
Jan 16, 2015 | 62.95 | 63.02 | 62.54 | 63.00 | 895,531 | +0.32(+0.51%) |
Jan 15, 2015 | 62.18 | 63.35 | 62.67 | 62.68 | 648,457 | +0.50(+0.80%) |
Jan 14, 2015 | 62.00 | 62.37 | 61.70 | 62.18 | 675,737 | -1.08(-1.71%) |
Jan 13, 2015 | 62.71 | 63.69 | 62.63 | 63.26 | 1,185,357 | +2.22(+3.64%) |
Jan 12, 2015 | 61.40 | 61.47 | 60.94 | 61.04 | 494,270 | +0.09(+0.15%) |
Jan 09, 2015 | 61.24 | 61.45 | 60.94 | 60.95 | 800,747 | +0.33(+0.54%) |
Jan 08, 2015 | 60.41 | 60.85 | 60.35 | 60.62 | 641,638 | +1.05(+1.76%) |
Jan 07, 2015 | 58.83 | 59.74 | 58.80 | 59.57 | 1,012,076 | +2.87(+5.06%) |
Jan 06, 2015 | 57.26 | 57.60 | 56.58 | 56.70 | 896,480 | -0.92(-1.60%) |
Jan 05, 2015 | 58.10 | 58.19 | 57.49 | 57.62 | 791,708 | -0.87(-1.49%) |
Jan 02, 2015 | 59.00 | 59.00 | 58.38 | 58.49 | 540,632 | -0.33(-0.56%) |
Dec 31, 2014 | 58.64 | 58.82 | 58.82 | 58.82 | 781,600 | +0.20(+0.34%) |
Dec 30, 2014 | 58.41 | 58.70 | 58.40 | 58.62 | 665,014 | -1.13(-1.89%) |
Dec 29, 2014 | 59.67 | 59.88 | 59.48 | 59.75 | 812,203 | +0.23(+0.39%) |
Dec 26, 2014 | 59.98 | 60.72 | 59.46 | 59.52 | 825,699 | +0.37(+0.63%) |
Dec 24, 2014 | 58.92 | 59.15 | 59.15 | 59.15 | 200,100 | -0.02(-0.03%) |
Dec 23, 2014 | 59.28 | 59.38 | 58.79 | 59.17 | 832,222 | -0.77(-1.28%) |
Dec 22, 2014 | 59.20 | 60.44 | 59.20 | 59.94 | 1,786,135 | +1.69(+2.90%) |
Dec 19, 2014 | 58.20 | 58.89 | 58.20 | 58.25 | 1,309,475 | -0.21(-0.36%) |
Dec 18, 2014 | 58.10 | 58.49 | 58.00 | 58.46 | 641,538 | +0.83(+1.44%) |
Dec 17, 2014 | 56.85 | 58.04 | 56.72 | 57.63 | 1,051,008 | +0.81(+1.43%) |
Dec 16, 2014 | 56.34 | 57.44 | 56.03 | 56.82 | 930,929 | -0.23(-0.40%) |
Dec 15, 2014 | 57.56 | 57.74 | 56.62 | 57.05 | 1,078,198 | -0.70(-1.21%) |
Dec 12, 2014 | 58.18 | 58.32 | 57.71 | 57.75 | 717,881 | -0.65(-1.11%) |
Dec 11, 2014 | 58.48 | 58.64 | 58.28 | 58.40 | 914,411 | +0.21(+0.36%) |
Dec 10, 2014 | 59.13 | 59.13 | 58.13 | 58.19 | 616,859 | -0.72(-1.22%) |
Dec 09, 2014 | 58.82 | 58.95 | 58.33 | 58.91 | 873,301 | -1.29(-2.14%) |
Dec 08, 2014 | 60.64 | 60.95 | 60.18 | 60.20 | 861,575 | -1.21(-1.97%) |
Dec 05, 2014 | 61.17 | 61.41 | 60.82 | 61.41 | 1,135,144 | +0.73(+1.20%) |
Dec 04, 2014 | 60.63 | 60.78 | 60.29 | 60.68 | 1,000,643 | +1.81(+3.07%) |
Dec 03, 2014 | 59.05 | 59.26 | 58.86 | 58.87 | 1,032,430 | -1.07(-1.79%) |
Dec 02, 2014 | 60.29 | 60.29 | 59.80 | 59.94 | 662,248 | +0.41(+0.69%) |
Dec 01, 2014 | 59.95 | 60.08 | 59.30 | 59.53 | 818,707 | -2.19(-3.55%) |
Nov 28, 2014 | 61.68 | 61.85 | 61.46 | 61.72 | 221,648 | -0.47(-0.76%) |
Nov 26, 2014 | 61.94 | 62.19 | 62.19 | 62.19 | 450,300 | +0.22(+0.36%) |
Nov 25, 2014 | 62.15 | 62.48 | 61.94 | 61.97 | 597,590 | -0.58(-0.93%) |
Nov 24, 2014 | 62.59 | 62.71 | 62.30 | 62.55 | 1,081,769 | +0.00(+0.00%) |
Nov 21, 2014 | 62.08 | 62.85 | 62.08 | 62.55 | 791,964 | +1.78(+2.93%) |
Nov 20, 2014 | 60.22 | 60.92 | 60.16 | 60.77 | 738,553 | -0.06(-0.10%) |
Nov 19, 2014 | 60.58 | 60.99 | 60.46 | 60.83 | 541,774 | -0.49(-0.80%) |
Nov 18, 2014 | 61.53 | 61.54 | 61.03 | 61.32 | 967,705 | +0.11(+0.18%) |
Nov 17, 2014 | 61.05 | 61.42 | 60.88 | 61.21 | 690,902 | -1.96(-3.10%) |
Nov 14, 2014 | 62.46 | 63.17 | 62.46 | 63.17 | 824,330 | +1.70(+2.77%) |
Nov 13, 2014 | 60.93 | 61.53 | 60.89 | 61.47 | 500,538 | -0.08(-0.13%) |
Nov 12, 2014 | 61.41 | 61.75 | 61.25 | 61.55 | 480,319 | +0.58(+0.95%) |
Nov 11, 2014 | 61.39 | 61.42 | 60.87 | 60.97 | 809,499 | -1.71(-2.73%) |
Nov 10, 2014 | 62.11 | 63.23 | 62.11 | 62.68 | 1,063,536 | +0.52(+0.84%) |
Nov 07, 2014 | 62.12 | 62.18 | 61.77 | 62.16 | 481,049 | -0.33(-0.53%) |
Nov 06, 2014 | 62.52 | 62.69 | 62.19 | 62.49 | 516,077 | +0.61(+0.99%) |
Nov 05, 2014 | 61.84 | 62.06 | 61.65 | 61.88 | 485,970 | -0.24(-0.39%) |
Nov 04, 2014 | 61.80 | 62.18 | 61.73 | 62.12 | 461,923 | +0.32(+0.52%) |
Nov 03, 2014 | 61.84 | 61.93 | 61.21 | 61.80 | 842,038 | -0.29(-0.47%) |
Oct 31, 2014 | 62.01 | 62.57 | 61.79 | 62.09 | 736,719 | +1.19(+1.95%) |
Oct 30, 2014 | 60.47 | 61.13 | 60.39 | 60.90 | 587,920 | +0.20(+0.33%) |
Oct 29, 2014 | 60.32 | 61.12 | 60.19 | 60.70 | 1,229,886 | +1.36(+2.29%) |
Oct 28, 2014 | 58.90 | 59.22 | 58.75 | 59.34 | 510,970 | +1.98(+3.45%) |
Oct 27, 2014 | 57.39 | 58.36 | 58.36 | 57.36 | 588,678 | -1.00(-1.71%) |
Oct 24, 2014 | 57.73 | 58.69 | 57.38 | 58.36 | 766,413 | +1.37(+2.40%) |
Oct 23, 2014 | 57.17 | 57.46 | 56.67 | 56.99 | 1,277,911 | -1.17(-2.01%) |
Oct 22, 2014 | 58.70 | 58.70 | 58.14 | 58.16 | 600,670 | -0.63(-1.07%) |
Oct 21, 2014 | 59.09 | 59.16 | 58.68 | 58.79 | 869,017 | -0.82(-1.38%) |
Oct 20, 2014 | 59.67 | 59.94 | 59.42 | 59.61 | 632,695 | -0.44(-0.73%) |
Oct 17, 2014 | 59.50 | 60.27 | 59.46 | 60.05 | 883,896 | +1.11(+1.88%) |
Oct 16, 2014 | 58.17 | 59.38 | 58.04 | 58.94 | 755,006 | -0.16(-0.27%) |
Oct 15, 2014 | 59.15 | 59.28 | 58.13 | 59.10 | 884,638 | -0.46(-0.77%) |
Oct 14, 2014 | 59.83 | 60.17 | 59.46 | 59.56 | 608,712 | -0.52(-0.87%) |
Oct 13, 2014 | 60.25 | 60.96 | 60.07 | 60.08 | 1,175,783 | +1.65(+2.82%) |
Oct 10, 2014 | 59.36 | 59.37 | 58.43 | 58.43 | 1,177,004 | -1.82(-3.02%) |
Oct 09, 2014 | 60.86 | 60.97 | 60.03 | 60.25 | 937,681 | +0.10(+0.17%) |
Oct 08, 2014 | 59.19 | 60.17 | 59.04 | 60.15 | 882,920 | +0.94(+1.59%) |
Oct 07, 2014 | 59.80 | 59.90 | 59.21 | 59.21 | 560,862 | +0.01(+0.02%) |
Oct 06, 2014 | 59.36 | 59.65 | 59.12 | 59.20 | 734,565 | -0.16(-0.27%) |
Oct 03, 2014 | 59.60 | 59.71 | 59.21 | 59.36 | 1,045,698 | +2.07(+3.61%) |
Oct 02, 2014 | 57.33 | 57.83 | 56.40 | 57.29 | 1,086,475 | -0.44(-0.76%) |
Oct 01, 2014 | 58.54 | 58.75 | 57.58 | 57.73 | 988,752 | -1.02(-1.74%) |
Sep 30, 2014 | 57.99 | 58.90 | 57.84 | 58.75 | 1,384,734 | -0.58(-0.98%) |
Sep 29, 2014 | 59.23 | 59.72 | 59.19 | 59.33 | 961,800 | -0.99(-1.64%) |
Sep 26, 2014 | 59.76 | 60.69 | 59.76 | 60.32 | 971,899 | +0.47(+0.79%) |
Sep 25, 2014 | 60.65 | 60.65 | 59.71 | 59.85 | 985,637 | -1.95(-3.16%) |
Sep 24, 2014 | 61.20 | 61.88 | 61.01 | 61.80 | 992,893 | +0.99(+1.63%) |
Sep 23, 2014 | 61.06 | 61.46 | 60.81 | 60.81 | 1,200,138 | -0.25(-0.41%) |
Sep 22, 2014 | 61.21 | 61.38 | 60.90 | 61.06 | 785,446 | -0.37(-0.60%) |
Sep 19, 2014 | 61.89 | 62.20 | 61.40 | 61.43 | 1,404,050 | -0.16(-0.26%) |
Sep 18, 2014 | 61.34 | 61.64 | 60.99 | 61.59 | 890,531 | +0.17(+0.28%) |
Sep 17, 2014 | 61.85 | 62.03 | 61.36 | 61.42 | 1,135,689 | -0.66(-1.06%) |
Sep 16, 2014 | 61.17 | 62.26 | 60.77 | 62.08 | 2,054,585 | -1.04(-1.65%) |
Sep 15, 2014 | 63.65 | 63.65 | 63.05 | 63.12 | 1,282,921 | -0.74(-1.16%) |
Sep 12, 2014 | 63.88 | 64.24 | 63.67 | 63.86 | 918,306 | -0.48(-0.75%) |
Sep 11, 2014 | 64.30 | 64.64 | 64.24 | 64.34 | 868,722 | +0.46(+0.72%) |
Sep 10, 2014 | 63.87 | 64.00 | 63.22 | 63.88 | 1,459,929 | -0.93(-1.43%) |
Sep 09, 2014 | 64.81 | 64.96 | 64.53 | 64.81 | 810,836 | -0.08(-0.12%) |
Sep 08, 2014 | 65.16 | 65.55 | 64.86 | 64.89 | 1,024,367 | -0.02(-0.03%) |
Sep 05, 2014 | 64.52 | 65.12 | 64.47 | 64.91 | 1,086,374 | +0.39(+0.60%) |
Sep 04, 2014 | 64.61 | 64.89 | 64.40 | 64.52 | 867,602 | +0.29(+0.45%) |
Sep 03, 2014 | 64.98 | 64.98 | 63.51 | 64.23 | 2,108,391 | +1.84(+2.95%) |
Sep 02, 2014 | 62.35 | 63.00 | 62.31 | 62.39 | 1,361,039 | +0.11(+0.18%) |
Aug 29, 2014 | 62.24 | 62.28 | 62.28 | 62.28 | 742,700 | +0.34(+0.55%) |
Aug 28, 2014 | 61.39 | 62.26 | 61.22 | 61.94 | 1,039,207 | +0.20(+0.32%) |
Aug 27, 2014 | 61.07 | 61.84 | 61.07 | 61.74 | 1,249,478 | +1.22(+2.02%) |
Aug 26, 2014 | 60.49 | 60.75 | 60.24 | 60.52 | 1,094,384 | -0.52(-0.85%) |
Aug 25, 2014 | 61.00 | 61.04 | 60.81 | 61.04 | 548,773 | +0.10(+0.16%) |
Aug 22, 2014 | 61.05 | 61.21 | 60.81 | 60.94 | 747,863 | +0.46(+0.76%) |
Aug 21, 2014 | 61.01 | 61.14 | 60.48 | 60.48 | 1,248,028 | -0.69(-1.13%) |
Aug 20, 2014 | 60.85 | 61.24 | 60.76 | 61.17 | 939,310 | -0.04(-0.07%) |
Aug 19, 2014 | 61.83 | 61.83 | 60.92 | 61.21 | 1,517,149 | -0.72(-1.16%) |
Aug 18, 2014 | 61.87 | 62.20 | 61.71 | 61.93 | 2,243,381 | +2.06(+3.44%) |
Aug 15, 2014 | 59.91 | 60.48 | 59.45 | 59.87 | 2,125,230 | +1.52(+2.60%) |
Aug 14, 2014 | 56.89 | 58.85 | 56.89 | 58.35 | 2,880,648 | +1.80(+3.18%) |
Aug 13, 2014 | 55.99 | 56.57 | 55.96 | 56.55 | 1,585,092 | +1.20(+2.17%) |
Aug 12, 2014 | 55.12 | 55.40 | 55.00 | 55.35 | 645,156 | +0.13(+0.24%) |
Aug 11, 2014 | 55.17 | 55.31 | 54.90 | 55.22 | 1,033,824 | -0.12(-0.22%) |
Aug 08, 2014 | 55.18 | 55.35 | 54.97 | 55.34 | 793,898 | +0.38(+0.69%) |
Aug 07, 2014 | 55.22 | 55.44 | 54.77 | 54.96 | 1,367,497 | +0.67(+1.23%) |
Aug 06, 2014 | 54.34 | 54.50 | 54.13 | 54.29 | 981,875 | -0.55(-1.00%) |
Aug 05, 2014 | 55.12 | 55.19 | 54.57 | 54.84 | 1,094,134 | -0.10(-0.18%) |
Aug 04, 2014 | 54.72 | 55.00 | 54.68 | 54.94 | 999,097 | +0.40(+0.73%) |
Aug 01, 2014 | 54.74 | 55.00 | 54.38 | 54.54 | 1,611,972 | +0.05(+0.09%) |
Jul 31, 2014 | 55.10 | 55.15 | 54.43 | 54.49 | 1,752,933 | -0.66(-1.20%) |
Jul 30, 2014 | 55.54 | 55.69 | 54.92 | 55.15 | 966,757 | +0.26(+0.47%) |
Jul 29, 2014 | 54.91 | 55.27 | 54.86 | 54.89 | 1,017,547 | -0.03(-0.05%) |
Jul 28, 2014 | 54.68 | 55.15 | 54.68 | 54.92 | 1,056,840 | +0.49(+0.90%) |
Jul 25, 2014 | 54.33 | 54.47 | 54.09 | 54.43 | 848,692 | -0.42(-0.77%) |
Jul 24, 2014 | 54.78 | 55.05 | 54.70 | 54.85 | 908,507 | +0.41(+0.75%) |
Jul 23, 2014 | 54.20 | 54.54 | 54.20 | 54.44 | 864,082 | +0.45(+0.83%) |
Jul 22, 2014 | 53.66 | 54.24 | 53.60 | 53.99 | 893,065 | +1.00(+1.89%) |
Jul 21, 2014 | 52.62 | 52.99 | 52.51 | 52.99 | 467,536 | +0.28(+0.53%) |
Jul 18, 2014 | 52.63 | 52.97 | 52.60 | 52.71 | 480,912 | +0.13(+0.25%) |
Jul 17, 2014 | 52.75 | 52.85 | 52.48 | 52.58 | 709,596 | -0.40(-0.76%) |
Jul 16, 2014 | 52.71 | 53.11 | 52.70 | 52.98 | 1,007,866 | +0.49(+0.93%) |
Jul 15, 2014 | 52.16 | 52.60 | 52.16 | 52.49 | 1,426,621 | +1.29(+2.52%) |
Jul 14, 2014 | 50.71 | 51.40 | 50.66 | 51.20 | 1,869,859 | +1.49(+3.00%) |
Jul 11, 2014 | 49.36 | 49.88 | 49.20 | 49.71 | 815,833 | +0.40(+0.81%) |
Jul 10, 2014 | 48.86 | 49.31 | 48.80 | 49.31 | 579,564 | +0.11(+0.22%) |
Jul 09, 2014 | 49.00 | 49.25 | 49.00 | 49.20 | 421,091 | +0.09(+0.18%) |
Jul 08, 2014 | 49.15 | 49.26 | 48.91 | 49.11 | 595,542 | -0.09(-0.18%) |
Jul 07, 2014 | 49.16 | 49.26 | 49.08 | 49.20 | 569,947 | +0.01(+0.02%) |
Jul 03, 2014 | 49.12 | 49.19 | 49.19 | 49.19 | 258,700 | +0.06(+0.12%) |
Jul 02, 2014 | 49.16 | 49.24 | 49.02 | 49.13 | 466,271 | +0.46(+0.95%) |
Jul 01, 2014 | 48.64 | 48.80 | 48.62 | 48.67 | 426,953 | +0.06(+0.12%) |
Jun 30, 2014 | 48.40 | 48.66 | 48.32 | 48.61 | 680,796 | -0.06(-0.12%) |
Jun 27, 2014 | 48.70 | 48.70 | 48.35 | 48.67 | 418,508 | +0.17(+0.35%) |
Jun 26, 2014 | 48.43 | 48.67 | 48.38 | 48.50 | 656,057 | +0.35(+0.73%) |
Jun 25, 2014 | 48.03 | 48.21 | 47.97 | 48.15 | 551,871 | +0.24(+0.50%) |
Jun 24, 2014 | 47.87 | 48.19 | 47.85 | 47.91 | 727,370 | -0.05(-0.10%) |
Jun 23, 2014 | 47.98 | 48.04 | 47.59 | 47.96 | 1,223,371 | -0.85(-1.74%) |
Jun 20, 2014 | 48.99 | 49.02 | 48.62 | 48.81 | 797,368 | +0.04(+0.08%) |
Jun 19, 2014 | 48.90 | 48.94 | 48.71 | 48.77 | 356,290 | -0.23(-0.47%) |
Jun 18, 2014 | 48.85 | 49.00 | 48.73 | 49.00 | 358,589 | +0.18(+0.37%) |
Jun 17, 2014 | 48.73 | 48.88 | 48.65 | 48.82 | 450,542 | +0.09(+0.18%) |
Jun 16, 2014 | 48.77 | 48.77 | 48.46 | 48.73 | 623,566 | -0.07(-0.14%) |
Jun 13, 2014 | 48.76 | 48.81 | 48.64 | 48.80 | 400,017 | +0.16(+0.33%) |
Jun 12, 2014 | 48.94 | 49.00 | 48.56 | 48.64 | 469,163 | +0.09(+0.19%) |
Jun 11, 2014 | 48.67 | 48.67 | 48.31 | 48.55 | 929,332 | -0.70(-1.42%) |
Jun 10, 2014 | 49.50 | 49.61 | 49.17 | 49.25 | 969,220 | +0.32(+0.65%) |
Jun 06, 2014 | 49.08 | 49.16 | 48.92 | 48.93 | 665,993 | -0.34(-0.69%) |
Jun 05, 2014 | 49.37 | 49.45 | 49.16 | 49.27 | 474,800 | +0.19(+0.39%) |
Jun 04, 2014 | 49.15 | 49.25 | 48.99 | 49.08 | 974,888 | -0.41(-0.83%) |
Jun 03, 2014 | 49.50 | 49.75 | 49.24 | 49.49 | 1,461,403 | +0.23(+0.47%) |
Jun 02, 2014 | 49.27 | 49.48 | 49.16 | 49.26 | 493,155 | +0.20(+0.41%) |
May 30, 2014 | 49.10 | 49.20 | 48.99 | 49.06 | 681,124 | -0.04(-0.08%) |
May 29, 2014 | 49.25 | 49.25 | 48.93 | 49.10 | 738,384 | +0.24(+0.49%) |
May 28, 2014 | 48.90 | 49.00 | 48.74 | 48.86 | 773,784 | -0.06(-0.12%) |
May 27, 2014 | 48.87 | 48.96 | 48.67 | 48.92 | 1,047,057 | -0.04(-0.08%) |
May 23, 2014 | 49.04 | 48.96 | 48.96 | 48.96 | 1,147,500 | -0.35(-0.71%) |
May 22, 2014 | 49.53 | 49.80 | 49.17 | 49.31 | 1,519,311 | -1.37(-2.70%) |
May 21, 2014 | 50.65 | 50.94 | 50.55 | 50.68 | 1,134,177 | +0.20(+0.40%) |
May 20, 2014 | 50.40 | 50.64 | 50.20 | 50.48 | 1,266,382 | -0.06(-0.12%) |
May 19, 2014 | 50.02 | 50.65 | 49.81 | 50.54 | 1,981,320 | +0.89(+1.79%) |
May 16, 2014 | 49.21 | 49.91 | 49.21 | 49.65 | 1,510,472 | +0.69(+1.41%) |
May 15, 2014 | 48.94 | 49.11 | 48.78 | 48.96 | 1,228,091 | -0.03(-0.06%) |
May 14, 2014 | 48.99 | 49.26 | 48.69 | 48.99 | 2,053,228 | +0.01(+0.02%) |
May 13, 2014 | 48.68 | 49.15 | 48.54 | 48.98 | 1,743,028 | +0.05(+0.10%) |
May 12, 2014 | 48.74 | 48.99 | 48.51 | 48.93 | 2,242,724 | +0.77(+1.60%) |
May 09, 2014 | 47.89 | 48.27 | 47.75 | 48.16 | 1,644,514 | -0.03(-0.06%) |
May 08, 2014 | 48.22 | 48.40 | 48.06 | 48.19 | 1,160,950 | +0.88(+1.86%) |
May 07, 2014 | 46.98 | 47.41 | 46.96 | 47.31 | 1,217,785 | +0.42(+0.90%) |
May 06, 2014 | 47.02 | 47.10 | 46.86 | 46.89 | 700,018 | -0.09(-0.19%) |
May 05, 2014 | 46.99 | 47.17 | 46.88 | 46.98 | 818,957 | -0.11(-0.23%) |
May 02, 2014 | 47.16 | 47.39 | 46.95 | 47.09 | 1,082,043 | +0.03(+0.06%) |
May 01, 2014 | 47.50 | 47.50 | 46.97 | 47.06 | 1,267,347 | -0.37(-0.78%) |
Apr 30, 2014 | 47.18 | 47.56 | 47.04 | 47.43 | 1,310,993 | +0.53(+1.13%) |
Apr 29, 2014 | 46.88 | 47.29 | 46.83 | 46.90 | 1,276,869 | +1.60(+3.53%) |
Apr 28, 2014 | 45.18 | 45.36 | 45.09 | 45.30 | 887,208 | +0.53(+1.18%) |
Apr 25, 2014 | 44.57 | 44.82 | 44.48 | 44.77 | 1,241,267 | -0.33(-0.73%) |
Apr 24, 2014 | 45.11 | 45.30 | 44.75 | 45.10 | 1,302,481 | +0.01(+0.02%) |
Apr 23, 2014 | 45.29 | 45.33 | 44.83 | 45.09 | 1,438,081 | -1.27(-2.74%) |
Apr 22, 2014 | 46.09 | 46.52 | 46.05 | 46.36 | 1,246,510 | -0.31(-0.66%) |
Apr 21, 2014 | 46.77 | 46.92 | 46.50 | 46.67 | 565,958 | -0.23(-0.49%) |
Apr 17, 2014 | 46.55 | 46.90 | 46.90 | 46.90 | 919,700 | +0.23(+0.49%) |
Apr 16, 2014 | 46.57 | 46.73 | 46.42 | 46.67 | 624,764 | +0.07(+0.15%) |
Apr 15, 2014 | 46.77 | 46.93 | 46.18 | 46.60 | 706,745 | -0.83(-1.75%) |
Apr 14, 2014 | 47.51 | 47.59 | 47.18 | 47.43 | 716,054 | -0.33(-0.69%) |
Apr 11, 2014 | 47.77 | 47.88 | 47.62 | 47.76 | 956,064 | -0.24(-0.50%) |
Apr 10, 2014 | 48.16 | 48.59 | 47.92 | 48.00 | 2,859,054 | +0.59(+1.24%) |
Apr 09, 2014 | 47.37 | 47.42 | 46.92 | 47.41 | 1,600,621 | +0.76(+1.63%) |
Apr 08, 2014 | 46.66 | 47.06 | 46.56 | 46.65 | 1,724,576 | +0.69(+1.50%) |
Apr 07, 2014 | 46.17 | 46.26 | 45.92 | 45.96 | 1,352,644 | +0.33(+0.72%) |
Apr 04, 2014 | 46.05 | 46.16 | 45.55 | 45.63 | 884,741 | -0.46(-1.00%) |
Apr 03, 2014 | 46.10 | 46.20 | 45.80 | 46.09 | 1,399,095 | +0.33(+0.72%) |
Apr 02, 2014 | 45.87 | 45.90 | 45.58 | 45.76 | 1,450,179 | +0.13(+0.28%) |