Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.59 | 60.92 | 59.57 | 59.80 | 1,850,246 | -0.69(-1.15%) |
Apr 29, 2015 | 61.40 | 61.50 | 60.14 | 60.50 | 1,867,211 | -1.29(-2.09%) |
Apr 28, 2015 | 62.40 | 62.63 | 60.55 | 61.79 | 1,899,871 | -0.61(-0.98%) |
Apr 27, 2015 | 63.57 | 63.62 | 62.25 | 62.40 | 2,111,087 | -1.08(-1.70%) |
Apr 24, 2015 | 63.29 | 63.63 | 62.60 | 63.48 | 1,443,486 | +0.50(+0.80%) |
Apr 23, 2015 | 63.88 | 63.88 | 62.75 | 62.97 | 2,842,621 | -0.90(-1.42%) |
Apr 22, 2015 | 63.65 | 63.94 | 62.68 | 63.88 | 2,928,711 | +0.07(+0.10%) |
Apr 21, 2015 | 63.96 | 64.13 | 63.71 | 63.81 | 1,363,545 | +0.05(+0.08%) |
Apr 20, 2015 | 63.50 | 63.92 | 63.40 | 63.76 | 1,701,950 | +0.69(+1.09%) |
Apr 17, 2015 | 63.18 | 63.54 | 62.69 | 63.08 | 1,882,609 | -0.69(-1.08%) |
Apr 16, 2015 | 63.60 | 63.85 | 63.37 | 63.76 | 1,801,183 | +0.12(+0.18%) |
Apr 15, 2015 | 62.81 | 63.83 | 62.75 | 63.64 | 2,685,962 | +1.26(+2.03%) |
Apr 14, 2015 | 63.47 | 63.49 | 62.32 | 62.38 | 2,386,513 | -0.84(-1.32%) |
Apr 13, 2015 | 64.00 | 64.16 | 63.19 | 63.22 | 1,856,470 | -0.62(-0.97%) |
Apr 10, 2015 | 64.03 | 64.27 | 63.66 | 63.84 | 1,001,726 | +0.05(+0.08%) |
Apr 09, 2015 | 63.27 | 63.96 | 63.26 | 63.79 | 1,797,187 | +0.49(+0.78%) |
Apr 08, 2015 | 63.33 | 63.79 | 63.08 | 63.29 | 1,149,864 | +0.12(+0.19%) |
Apr 07, 2015 | 63.64 | 64.04 | 63.13 | 63.18 | 1,382,491 | -0.56(-0.88%) |
Apr 06, 2015 | 62.90 | 64.07 | 62.71 | 63.74 | 2,212,980 | +0.59(+0.93%) |
Apr 02, 2015 | 62.91 | 63.15 | 63.15 | 63.15 | 1,359,111 | +0.18(+0.29%) |
Apr 01, 2015 | 64.03 | 64.03 | 62.71 | 62.97 | 3,859,362 | -1.06(-1.65%) |
Mar 31, 2015 | 64.36 | 64.90 | 64.02 | 64.03 | 2,021,650 | -0.70(-1.08%) |
Mar 30, 2015 | 63.93 | 64.89 | 63.81 | 64.72 | 1,981,600 | +1.22(+1.93%) |
Mar 27, 2015 | 63.06 | 63.59 | 62.94 | 63.50 | 2,296,887 | +0.29(+0.46%) |
Mar 26, 2015 | 63.13 | 63.64 | 62.25 | 63.21 | 3,456,160 | -0.06(-0.09%) |
Mar 25, 2015 | 63.76 | 64.37 | 63.15 | 63.27 | 3,416,877 | -1.07(-1.67%) |
Mar 24, 2015 | 64.40 | 65.26 | 64.11 | 64.34 | 2,177,818 | -0.05(-0.08%) |
Mar 23, 2015 | 63.78 | 64.75 | 63.63 | 64.39 | 1,422,547 | +0.46(+0.72%) |
Mar 20, 2015 | 63.89 | 64.02 | 63.10 | 63.93 | 1,973,474 | +0.47(+0.74%) |
Mar 19, 2015 | 63.48 | 63.58 | 62.81 | 63.47 | 1,725,725 | -0.14(-0.22%) |
Mar 18, 2015 | 61.78 | 63.73 | 61.77 | 63.61 | 2,803,322 | +1.78(+2.88%) |
Mar 17, 2015 | 60.95 | 61.94 | 60.81 | 61.83 | 2,471,150 | +0.46(+0.75%) |
Mar 16, 2015 | 60.93 | 62.01 | 60.78 | 61.37 | 1,564,160 | +0.39(+0.64%) |
Mar 13, 2015 | 60.36 | 61.78 | 60.23 | 60.98 | 1,874,906 | +0.50(+0.83%) |
Mar 12, 2015 | 59.51 | 60.60 | 59.39 | 60.48 | 1,356,744 | +1.21(+2.04%) |
Mar 11, 2015 | 59.21 | 59.34 | 58.83 | 59.27 | 1,202,998 | +0.20(+0.34%) |
Mar 10, 2015 | 58.89 | 59.27 | 58.77 | 59.07 | 994,383 | -0.16(-0.27%) |
Mar 09, 2015 | 59.27 | 59.52 | 58.89 | 59.23 | 1,720,123 | -0.07(-0.13%) |
Mar 06, 2015 | 60.03 | 60.56 | 59.23 | 59.30 | 1,290,805 | -0.94(-1.56%) |
Mar 05, 2015 | 59.79 | 60.61 | 59.69 | 60.24 | 1,372,168 | +0.45(+0.75%) |
Mar 04, 2015 | 59.16 | 59.88 | 58.93 | 59.79 | 1,787,769 | +0.66(+1.11%) |
Mar 03, 2015 | 59.81 | 59.82 | 58.90 | 59.13 | 1,874,492 | +0.07(+0.11%) |
Mar 02, 2015 | 58.56 | 59.50 | 58.55 | 59.07 | 1,751,447 | +0.63(+1.08%) |
Feb 27, 2015 | 59.10 | 59.23 | 58.28 | 58.43 | 2,208,013 | -0.80(-1.35%) |
Feb 26, 2015 | 59.33 | 59.77 | 58.95 | 59.23 | 2,272,591 | -0.16(-0.27%) |
Feb 25, 2015 | 59.01 | 59.53 | 58.83 | 59.39 | 1,670,374 | +0.56(+0.95%) |
Feb 24, 2015 | 59.23 | 59.56 | 58.70 | 58.83 | 1,502,109 | -0.31(-0.52%) |
Feb 23, 2015 | 58.86 | 59.83 | 58.75 | 59.14 | 1,886,935 | -0.65(-1.09%) |
Feb 20, 2015 | 59.40 | 60.02 | 59.21 | 59.79 | 1,535,884 | +0.27(+0.45%) |
Feb 19, 2015 | 59.37 | 59.57 | 59.08 | 59.53 | 739,532 | +0.04(+0.07%) |
Feb 18, 2015 | 59.78 | 59.98 | 59.28 | 59.48 | 1,112,197 | -0.29(-0.49%) |
Feb 17, 2015 | 59.50 | 59.86 | 59.32 | 59.78 | 1,035,134 | +0.06(+0.10%) |
Feb 13, 2015 | 59.66 | 59.72 | 59.72 | 59.72 | 1,073,437 | +0.02(+0.04%) |
Feb 12, 2015 | 59.69 | 59.84 | 59.18 | 59.69 | 1,657,687 | +0.13(+0.22%) |
Feb 11, 2015 | 58.78 | 59.61 | 58.59 | 59.56 | 1,783,305 | +0.89(+1.52%) |
Feb 10, 2015 | 58.01 | 58.96 | 57.28 | 58.67 | 1,591,102 | +1.11(+1.93%) |
Feb 09, 2015 | 58.03 | 58.15 | 57.22 | 57.56 | 2,050,218 | -0.46(-0.79%) |
Feb 06, 2015 | 59.43 | 59.59 | 57.77 | 58.02 | 2,515,961 | -1.39(-2.34%) |
Feb 05, 2015 | 59.84 | 60.38 | 59.17 | 59.41 | 2,065,157 | -0.24(-0.41%) |
Feb 04, 2015 | 59.92 | 60.61 | 59.57 | 59.65 | 2,435,446 | -0.80(-1.32%) |
Feb 03, 2015 | 59.63 | 60.70 | 59.41 | 60.45 | 2,355,601 | +0.67(+1.13%) |
Feb 02, 2015 | 59.37 | 59.92 | 58.26 | 59.78 | 1,698,692 | +0.57(+0.96%) |
Jan 30, 2015 | 58.58 | 60.51 | 58.58 | 59.21 | 2,759,792 | -0.02(-0.03%) |
Jan 29, 2015 | 58.48 | 59.33 | 56.99 | 59.23 | 3,465,953 | +0.43(+0.74%) |
Jan 28, 2015 | 59.53 | 60.11 | 58.68 | 58.79 | 2,840,819 | -0.62(-1.05%) |
Jan 27, 2015 | 58.93 | 59.57 | 58.86 | 59.42 | 1,543,249 | -0.19(-0.32%) |
Jan 26, 2015 | 59.23 | 59.84 | 58.55 | 59.61 | 1,506,502 | +0.55(+0.93%) |
Jan 23, 2015 | 59.73 | 59.94 | 58.93 | 59.06 | 1,212,489 | -0.93(-1.56%) |
Jan 22, 2015 | 58.17 | 60.03 | 57.79 | 59.99 | 2,306,915 | +2.08(+3.60%) |
Jan 21, 2015 | 58.43 | 58.51 | 57.54 | 57.91 | 1,264,728 | -0.51(-0.87%) |
Jan 20, 2015 | 58.33 | 58.65 | 57.74 | 58.42 | 1,638,045 | +0.32(+0.54%) |
Jan 16, 2015 | 56.02 | 58.16 | 56.02 | 58.10 | 1,963,808 | +1.85(+3.29%) |
Jan 15, 2015 | 56.99 | 57.14 | 56.23 | 56.25 | 1,610,093 | -0.51(-0.90%) |
Jan 14, 2015 | 55.99 | 56.98 | 55.72 | 56.76 | 2,221,948 | +0.17(+0.31%) |
Jan 13, 2015 | 57.21 | 57.79 | 56.19 | 56.59 | 1,343,749 | -0.15(-0.26%) |
Jan 12, 2015 | 57.24 | 57.24 | 56.80 | 56.74 | 1,648,308 | -0.24(-0.42%) |
Jan 09, 2015 | 57.17 | 57.38 | 56.76 | 56.98 | 998,957 | -0.13(-0.23%) |
Jan 08, 2015 | 56.19 | 57.29 | 56.19 | 57.11 | 2,054,260 | +1.47(+2.64%) |
Jan 07, 2015 | 55.41 | 55.68 | 54.91 | 55.64 | 1,477,357 | +0.70(+1.27%) |
Jan 06, 2015 | 55.73 | 56.16 | 54.80 | 54.95 | 2,471,440 | -0.84(-1.50%) |
Jan 05, 2015 | 56.86 | 57.42 | 55.52 | 55.78 | 2,207,119 | -1.40(-2.45%) |
Jan 02, 2015 | 56.70 | 57.69 | 56.20 | 57.18 | 3,297,109 | +1.58(+2.85%) |
Dec 31, 2014 | 56.73 | 55.60 | 55.60 | 55.60 | 1,028,793 | -0.85(-1.50%) |
Dec 30, 2014 | 56.06 | 56.54 | 56.01 | 56.45 | 799,850 | +0.27(+0.47%) |
Dec 29, 2014 | 56.31 | 56.65 | 55.91 | 56.18 | 1,258,839 | -0.02(-0.03%) |
Dec 26, 2014 | 56.38 | 56.69 | 56.04 | 56.20 | 923,458 | -0.13(-0.24%) |
Dec 24, 2014 | 56.75 | 56.33 | 56.33 | 56.33 | 836,181 | -0.13(-0.23%) |
Dec 23, 2014 | 56.09 | 56.58 | 55.38 | 56.46 | 1,814,568 | +0.46(+0.83%) |
Dec 22, 2014 | 55.15 | 56.02 | 55.04 | 56.00 | 1,311,446 | +0.99(+1.81%) |
Dec 19, 2014 | 54.64 | 55.42 | 54.32 | 55.00 | 2,385,179 | +0.65(+1.19%) |
Dec 18, 2014 | 53.01 | 54.36 | 53.01 | 54.36 | 1,581,751 | +1.48(+2.79%) |
Dec 17, 2014 | 52.28 | 52.98 | 52.04 | 52.88 | 1,549,364 | +0.71(+1.37%) |
Dec 16, 2014 | 52.14 | 53.06 | 52.14 | 52.17 | 2,057,665 | -0.24(-0.46%) |
Dec 15, 2014 | 52.86 | 53.07 | 52.27 | 52.41 | 1,501,227 | -0.17(-0.33%) |
Dec 12, 2014 | 53.30 | 53.69 | 52.56 | 52.58 | 1,711,134 | -1.16(-2.16%) |
Dec 11, 2014 | 53.54 | 54.27 | 53.53 | 53.74 | 1,790,279 | +0.46(+0.87%) |
Dec 10, 2014 | 53.63 | 53.74 | 53.22 | 53.28 | 1,943,749 | -0.49(-0.91%) |
Dec 09, 2014 | 53.30 | 53.86 | 53.25 | 53.77 | 1,214,141 | -0.21(-0.38%) |
Dec 08, 2014 | 53.91 | 54.37 | 53.60 | 53.98 | 1,509,001 | +0.08(+0.15%) |
Dec 05, 2014 | 53.60 | 54.10 | 53.48 | 53.89 | 1,936,100 | +0.33(+0.62%) |
Dec 04, 2014 | 54.42 | 54.63 | 53.20 | 53.56 | 2,870,857 | -0.97(-1.78%) |
Dec 03, 2014 | 54.00 | 54.77 | 53.92 | 54.53 | 1,892,060 | +0.65(+1.20%) |
Dec 02, 2014 | 53.88 | 54.18 | 53.69 | 53.88 | 1,361,617 | +0.26(+0.48%) |
Dec 01, 2014 | 54.08 | 54.45 | 53.49 | 53.63 | 1,242,689 | -0.52(-0.96%) |
Nov 28, 2014 | 53.37 | 54.42 | 53.29 | 54.15 | 740,441 | +0.73(+1.37%) |
Nov 26, 2014 | 52.94 | 53.42 | 53.42 | 53.42 | 865,971 | +0.51(+0.96%) |
Nov 25, 2014 | 53.62 | 54.24 | 52.86 | 52.91 | 1,776,398 | -0.70(-1.31%) |
Nov 24, 2014 | 53.66 | 53.88 | 53.37 | 53.62 | 1,660,401 | +0.22(+0.40%) |
Nov 21, 2014 | 53.19 | 53.77 | 53.17 | 53.40 | 2,473,669 | +0.74(+1.40%) |
Nov 20, 2014 | 52.20 | 52.68 | 52.19 | 52.67 | 746,046 | +0.03(+0.06%) |
Nov 19, 2014 | 53.02 | 53.10 | 52.27 | 52.63 | 2,028,784 | -0.51(-0.95%) |
Nov 18, 2014 | 52.32 | 53.26 | 52.32 | 53.14 | 1,559,941 | +0.87(+1.67%) |
Nov 17, 2014 | 51.76 | 52.30 | 51.49 | 52.27 | 1,594,053 | +0.52(+1.01%) |
Nov 14, 2014 | 52.81 | 52.94 | 51.65 | 51.75 | 1,561,817 | -1.13(-2.13%) |
Nov 13, 2014 | 52.75 | 53.60 | 52.32 | 52.87 | 2,891,620 | +0.73(+1.40%) |
Nov 12, 2014 | 51.96 | 52.42 | 51.70 | 52.14 | 1,136,609 | -0.09(-0.17%) |
Nov 11, 2014 | 52.14 | 52.72 | 51.99 | 52.23 | 1,540,733 | +0.26(+0.49%) |
Nov 10, 2014 | 51.23 | 52.28 | 51.09 | 51.98 | 1,670,648 | +0.83(+1.62%) |
Nov 07, 2014 | 51.68 | 52.00 | 50.81 | 51.15 | 2,641,078 | -0.89(-1.70%) |
Nov 06, 2014 | 50.15 | 52.13 | 50.12 | 52.04 | 3,264,616 | +1.92(+3.84%) |
Nov 05, 2014 | 50.21 | 50.88 | 49.91 | 50.11 | 5,323,468 | -0.76(-1.50%) |
Nov 04, 2014 | 50.67 | 51.17 | 49.13 | 50.88 | 9,573,249 | -0.62(-1.21%) |
Nov 03, 2014 | 52.67 | 52.67 | 51.08 | 51.50 | 3,972,391 | -1.12(-2.13%) |
Oct 31, 2014 | 53.16 | 53.27 | 52.48 | 52.62 | 3,361,413 | -0.02(-0.03%) |
Oct 30, 2014 | 52.69 | 52.82 | 52.53 | 52.63 | 1,896,512 | -0.17(-0.31%) |
Oct 29, 2014 | 53.11 | 53.14 | 52.31 | 52.80 | 1,406,554 | -0.05(-0.09%) |
Oct 28, 2014 | 52.42 | 52.98 | 52.16 | 52.85 | 2,119,343 | +0.70(+1.35%) |
Oct 27, 2014 | 52.82 | 52.87 | 52.04 | 52.14 | 2,066,894 | -0.72(-1.36%) |
Oct 24, 2014 | 52.38 | 53.03 | 52.09 | 52.87 | 1,495,209 | +0.73(+1.40%) |
Oct 23, 2014 | 50.44 | 52.62 | 49.74 | 52.14 | 2,522,388 | +1.38(+2.73%) |
Oct 22, 2014 | 50.52 | 51.46 | 49.71 | 50.75 | 2,429,007 | +0.07(+0.15%) |
Oct 21, 2014 | 49.74 | 50.73 | 49.44 | 50.68 | 1,406,496 | +1.22(+2.46%) |
Oct 20, 2014 | 48.63 | 49.46 | 48.42 | 49.46 | 1,866,642 | +0.70(+1.43%) |
Oct 17, 2014 | 48.53 | 48.91 | 48.36 | 48.76 | 1,292,520 | +0.73(+1.52%) |
Oct 16, 2014 | 47.19 | 48.45 | 47.18 | 48.03 | 2,025,906 | +0.18(+0.38%) |
Oct 15, 2014 | 47.53 | 48.18 | 46.66 | 47.85 | 1,805,321 | -0.12(-0.24%) |
Oct 14, 2014 | 48.88 | 49.21 | 47.82 | 47.97 | 2,132,768 | -0.64(-1.31%) |
Oct 13, 2014 | 48.45 | 49.53 | 48.45 | 48.60 | 1,478,760 | +0.21(+0.43%) |
Oct 10, 2014 | 48.49 | 48.87 | 48.01 | 48.40 | 3,913,217 | +0.02(+0.03%) |
Oct 09, 2014 | 49.97 | 50.15 | 48.35 | 48.38 | 2,318,870 | -1.63(-3.25%) |
Oct 08, 2014 | 49.23 | 50.13 | 48.93 | 50.00 | 1,887,582 | +0.79(+1.60%) |
Oct 07, 2014 | 49.81 | 49.99 | 49.18 | 49.22 | 1,289,386 | -0.81(-1.62%) |
Oct 06, 2014 | 50.64 | 50.65 | 49.80 | 50.03 | 1,220,327 | -0.22(-0.43%) |
Oct 03, 2014 | 50.30 | 50.57 | 49.96 | 50.25 | 3,461,259 | +0.25(+0.50%) |
Oct 02, 2014 | 49.68 | 50.13 | 49.21 | 50.00 | 1,506,988 | +0.26(+0.51%) |
Oct 01, 2014 | 50.14 | 50.43 | 49.68 | 49.74 | 1,128,585 | -0.30(-0.59%) |
Sep 30, 2014 | 50.71 | 50.73 | 50.03 | 50.04 | 745,987 | -0.65(-1.29%) |
Sep 29, 2014 | 50.23 | 50.81 | 50.22 | 50.69 | 806,845 | +0.09(+0.18%) |
Sep 26, 2014 | 50.30 | 50.66 | 50.06 | 50.60 | 729,192 | +0.36(+0.72%) |
Sep 25, 2014 | 51.20 | 51.24 | 50.23 | 50.24 | 1,100,059 | -1.17(-2.28%) |
Sep 24, 2014 | 50.74 | 51.46 | 50.55 | 51.41 | 1,106,300 | +0.70(+1.38%) |
Sep 23, 2014 | 51.08 | 51.53 | 50.71 | 50.71 | 1,299,191 | -0.65(-1.27%) |
Sep 22, 2014 | 52.12 | 52.15 | 51.18 | 51.36 | 1,331,169 | -0.92(-1.77%) |
Sep 19, 2014 | 52.24 | 52.42 | 52.04 | 52.28 | 1,255,315 | +0.28(+0.54%) |
Sep 18, 2014 | 51.95 | 52.19 | 51.79 | 52.00 | 682,985 | +0.12(+0.22%) |
Sep 17, 2014 | 52.25 | 52.26 | 51.71 | 51.88 | 911,562 | -0.49(-0.94%) |
Sep 16, 2014 | 51.50 | 52.52 | 51.34 | 52.38 | 994,228 | +0.91(+1.76%) |
Sep 15, 2014 | 51.70 | 51.91 | 51.33 | 51.47 | 687,714 | -0.16(-0.32%) |
Sep 12, 2014 | 52.07 | 52.07 | 51.47 | 51.64 | 864,621 | -0.35(-0.68%) |
Sep 11, 2014 | 51.77 | 52.10 | 51.46 | 51.99 | 1,230,156 | +0.22(+0.43%) |
Sep 10, 2014 | 52.78 | 52.78 | 51.67 | 51.77 | 1,262,063 | -0.87(-1.65%) |
Sep 09, 2014 | 52.87 | 52.96 | 52.52 | 52.64 | 1,287,856 | -0.21(-0.39%) |
Sep 08, 2014 | 52.36 | 52.91 | 51.94 | 52.84 | 1,083,358 | +0.27(+0.52%) |
Sep 05, 2014 | 52.37 | 52.68 | 52.08 | 52.57 | 818,796 | +0.25(+0.47%) |
Sep 04, 2014 | 52.71 | 52.71 | 51.98 | 52.32 | 1,574,965 | -0.25(-0.47%) |
Sep 03, 2014 | 52.66 | 53.09 | 52.49 | 52.57 | 2,006,658 | +0.54(+1.05%) |
Sep 02, 2014 | 52.16 | 52.20 | 51.71 | 52.02 | 1,023,809 | -0.10(-0.19%) |
Aug 29, 2014 | 51.27 | 52.12 | 52.12 | 52.12 | 1,038,183 | +1.04(+2.03%) |
Aug 28, 2014 | 51.28 | 51.53 | 51.00 | 51.08 | 988,231 | -0.38(-0.74%) |
Aug 27, 2014 | 51.65 | 51.94 | 51.42 | 51.46 | 859,084 | -0.25(-0.48%) |
Aug 26, 2014 | 51.77 | 51.79 | 51.18 | 51.71 | 1,215,523 | -0.02(-0.05%) |
Aug 25, 2014 | 51.50 | 51.94 | 51.43 | 51.74 | 585,403 | +0.34(+0.66%) |
Aug 22, 2014 | 51.63 | 51.76 | 51.13 | 51.40 | 918,836 | -0.36(-0.70%) |
Aug 21, 2014 | 51.62 | 51.86 | 51.48 | 51.76 | 772,001 | +0.19(+0.37%) |
Aug 20, 2014 | 51.13 | 51.67 | 51.05 | 51.57 | 700,668 | +0.25(+0.48%) |
Aug 19, 2014 | 51.02 | 51.40 | 50.84 | 51.32 | 754,421 | +0.42(+0.83%) |
Aug 18, 2014 | 50.13 | 51.08 | 50.12 | 50.90 | 1,188,759 | +1.11(+2.24%) |
Aug 15, 2014 | 51.04 | 51.08 | 49.72 | 49.79 | 2,216,194 | -1.13(-2.22%) |
Aug 14, 2014 | 50.61 | 50.98 | 50.43 | 50.92 | 1,193,088 | +0.49(+0.98%) |
Aug 13, 2014 | 50.30 | 50.67 | 50.03 | 50.43 | 908,267 | +0.40(+0.79%) |
Aug 12, 2014 | 50.20 | 50.59 | 50.00 | 50.03 | 909,148 | -0.35(-0.69%) |
Aug 11, 2014 | 50.12 | 50.52 | 49.97 | 50.38 | 1,198,987 | +0.49(+0.98%) |
Aug 08, 2014 | 49.51 | 50.12 | 49.37 | 49.89 | 1,536,316 | +0.49(+1.00%) |
Aug 07, 2014 | 49.99 | 50.03 | 49.21 | 49.39 | 1,902,090 | -0.42(-0.84%) |
Aug 06, 2014 | 49.81 | 50.47 | 49.76 | 49.81 | 2,267,192 | -0.13(-0.26%) |
Aug 05, 2014 | 50.59 | 50.90 | 49.83 | 49.95 | 1,674,801 | -0.65(-1.29%) |
Aug 04, 2014 | 50.20 | 50.67 | 49.96 | 50.60 | 2,572,308 | +0.32(+0.64%) |
Aug 01, 2014 | 50.28 | 50.72 | 49.63 | 50.28 | 2,028,968 | -0.11(-0.21%) |
Jul 31, 2014 | 51.46 | 51.52 | 50.33 | 50.38 | 2,583,824 | -1.14(-2.21%) |
Jul 30, 2014 | 51.32 | 51.57 | 51.15 | 51.52 | 1,469,086 | +0.20(+0.39%) |
Jul 29, 2014 | 51.18 | 51.51 | 51.17 | 51.32 | 1,530,700 | +0.11(+0.21%) |
Jul 28, 2014 | 50.72 | 51.32 | 50.58 | 51.22 | 1,755,128 | -0.02(-0.05%) |
Jul 25, 2014 | 50.90 | 51.41 | 50.51 | 51.24 | 1,781,231 | +0.59(+1.16%) |
Jul 24, 2014 | 51.06 | 51.06 | 49.82 | 50.66 | 2,361,788 | +0.12(+0.24%) |
Jul 23, 2014 | 50.66 | 50.73 | 50.20 | 50.53 | 1,268,637 | -0.20(-0.39%) |
Jul 22, 2014 | 50.42 | 50.81 | 50.28 | 50.73 | 1,711,068 | +0.63(+1.27%) |
Jul 21, 2014 | 49.66 | 50.10 | 49.42 | 50.10 | 1,398,271 | +0.45(+0.90%) |
Jul 18, 2014 | 50.10 | 50.21 | 49.14 | 49.65 | 2,320,934 | -0.36(-0.73%) |
Jul 17, 2014 | 50.49 | 50.99 | 49.99 | 50.01 | 1,683,441 | -0.69(-1.37%) |
Jul 16, 2014 | 50.46 | 50.87 | 50.28 | 50.71 | 2,528,274 | +0.49(+0.97%) |
Jul 15, 2014 | 49.79 | 50.51 | 49.79 | 50.22 | 2,337,930 | +0.55(+1.11%) |
Jul 14, 2014 | 49.20 | 49.97 | 49.17 | 49.67 | 2,411,375 | +0.68(+1.40%) |
Jul 11, 2014 | 48.68 | 49.03 | 48.29 | 48.98 | 844,239 | +0.30(+0.61%) |
Jul 10, 2014 | 48.65 | 48.87 | 48.52 | 48.69 | 1,067,816 | -0.26(-0.52%) |
Jul 09, 2014 | 48.93 | 49.06 | 48.59 | 48.94 | 880,229 | +0.06(+0.12%) |
Jul 08, 2014 | 48.97 | 49.16 | 48.82 | 48.88 | 1,474,596 | -0.15(-0.30%) |
Jul 07, 2014 | 49.11 | 49.41 | 48.87 | 49.03 | 1,714,188 | -0.23(-0.47%) |
Jul 03, 2014 | 49.00 | 49.26 | 49.26 | 49.26 | 1,041,600 | +0.26(+0.54%) |
Jul 02, 2014 | 48.56 | 49.01 | 48.29 | 49.00 | 1,405,964 | +0.54(+1.12%) |
Jul 01, 2014 | 48.28 | 48.62 | 48.19 | 48.46 | 1,282,466 | +0.33(+0.68%) |
Jun 30, 2014 | 48.24 | 48.38 | 47.96 | 48.13 | 1,403,581 | -0.11(-0.22%) |
Jun 27, 2014 | 47.58 | 48.25 | 47.47 | 48.24 | 1,729,852 | +0.41(+0.86%) |
Jun 26, 2014 | 48.03 | 48.04 | 47.52 | 47.83 | 1,648,219 | -0.17(-0.36%) |
Jun 25, 2014 | 48.45 | 48.87 | 47.99 | 48.00 | 1,629,311 | -0.34(-0.71%) |
Jun 24, 2014 | 48.45 | 48.65 | 48.09 | 48.34 | 735,867 | -0.22(-0.46%) |
Jun 23, 2014 | 48.51 | 48.85 | 48.15 | 48.57 | 1,307,154 | +0.11(+0.24%) |
Jun 20, 2014 | 48.19 | 48.64 | 47.95 | 48.45 | 1,990,336 | +0.36(+0.75%) |
Jun 19, 2014 | 48.02 | 48.11 | 47.61 | 48.09 | 1,500,780 | +0.08(+0.17%) |
Jun 18, 2014 | 47.89 | 48.09 | 47.75 | 48.01 | 1,561,968 | -0.02(-0.05%) |
Jun 17, 2014 | 47.80 | 48.05 | 47.78 | 48.03 | 1,466,974 | +0.02(+0.03%) |
Jun 16, 2014 | 48.67 | 48.69 | 47.89 | 48.02 | 1,633,796 | -0.54(-1.11%) |
Jun 13, 2014 | 48.99 | 49.29 | 48.42 | 48.56 | 1,785,167 | -0.41(-0.84%) |
Jun 12, 2014 | 48.93 | 49.28 | 48.11 | 48.97 | 2,531,842 | +0.07(+0.15%) |
Jun 11, 2014 | 49.86 | 49.92 | 48.84 | 48.89 | 4,286,237 | -1.18(-2.36%) |
Jun 10, 2014 | 50.66 | 50.80 | 50.03 | 50.07 | 2,895,170 | -0.57(-1.12%) |
Jun 06, 2014 | 50.55 | 50.85 | 50.51 | 50.64 | 1,938,291 | +0.34(+0.67%) |
Jun 05, 2014 | 50.59 | 50.91 | 50.16 | 50.30 | 4,283,901 | -0.25(-0.49%) |
Jun 04, 2014 | 50.02 | 51.19 | 49.93 | 50.55 | 4,184,520 | +0.58(+1.17%) |
Jun 03, 2014 | 49.23 | 50.12 | 48.48 | 49.97 | 10,637,584 | +0.74(+1.50%) |
Jun 02, 2014 | 49.08 | 49.76 | 48.86 | 49.23 | 2,134,072 | +0.11(+0.23%) |
May 30, 2014 | 48.77 | 49.16 | 48.37 | 49.11 | 2,236,483 | +0.24(+0.49%) |
May 29, 2014 | 47.69 | 48.89 | 47.59 | 48.88 | 2,753,044 | +1.25(+2.63%) |
May 28, 2014 | 47.43 | 47.82 | 47.20 | 47.62 | 1,684,395 | +0.29(+0.61%) |
May 27, 2014 | 47.20 | 47.55 | 46.92 | 47.34 | 1,524,077 | +0.23(+0.49%) |
May 23, 2014 | 47.04 | 47.11 | 47.11 | 47.11 | 1,665,683 | -0.06(-0.12%) |
May 22, 2014 | 47.10 | 47.32 | 47.03 | 47.16 | 643,433 | +0.07(+0.16%) |
May 21, 2014 | 47.04 | 47.33 | 46.96 | 47.09 | 837,034 | +0.17(+0.37%) |
May 20, 2014 | 47.13 | 47.27 | 46.75 | 46.92 | 1,150,230 | -0.16(-0.33%) |
May 19, 2014 | 47.56 | 47.61 | 46.95 | 47.07 | 1,611,520 | -0.41(-0.86%) |
May 16, 2014 | 47.16 | 47.63 | 47.04 | 47.48 | 3,321,692 | +0.32(+0.68%) |
May 15, 2014 | 46.72 | 47.18 | 46.36 | 47.16 | 1,848,506 | +0.30(+0.65%) |
May 14, 2014 | 46.90 | 46.99 | 46.60 | 46.86 | 959,665 | -0.11(-0.23%) |
May 13, 2014 | 46.97 | 47.05 | 46.67 | 46.97 | 2,070,212 | +0.06(+0.12%) |
May 12, 2014 | 47.11 | 47.27 | 46.72 | 46.91 | 2,258,413 | +0.02(+0.03%) |
May 09, 2014 | 46.84 | 47.25 | 46.54 | 46.89 | 3,260,263 | -0.07(-0.16%) |
May 08, 2014 | 46.29 | 47.56 | 46.20 | 46.97 | 5,918,881 | +1.12(+2.45%) |
May 07, 2014 | 45.83 | 46.08 | 45.56 | 45.84 | 4,069,613 | +0.27(+0.59%) |
May 06, 2014 | 45.38 | 45.79 | 45.17 | 45.57 | 1,526,258 | +0.06(+0.13%) |
May 05, 2014 | 45.49 | 45.62 | 45.24 | 45.51 | 1,329,158 | -0.17(-0.38%) |
May 02, 2014 | 45.82 | 45.97 | 45.52 | 45.69 | 1,654,783 | -0.21(-0.46%) |