Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 66.70 | 66.76 | 65.57 | 65.81 | 3,303,857 | -1.03(-1.54%) |
Apr 29, 2015 | 68.11 | 68.12 | 65.97 | 66.84 | 6,200,786 | -1.34(-1.96%) |
Apr 28, 2015 | 68.76 | 68.88 | 67.89 | 68.18 | 4,348,606 | -0.79(-1.14%) |
Apr 27, 2015 | 69.68 | 69.68 | 68.68 | 68.97 | 4,087,945 | -0.37(-0.54%) |
Apr 24, 2015 | 69.38 | 69.63 | 68.63 | 69.34 | 2,487,233 | +0.33(+0.47%) |
Apr 23, 2015 | 68.38 | 69.16 | 68.38 | 69.01 | 2,789,490 | +0.38(+0.55%) |
Apr 22, 2015 | 69.09 | 69.09 | 68.34 | 68.63 | 3,792,234 | -0.16(-0.24%) |
Apr 21, 2015 | 68.51 | 68.93 | 68.31 | 68.79 | 3,746,383 | +0.66(+0.97%) |
Apr 20, 2015 | 67.54 | 68.14 | 67.49 | 68.13 | 3,028,632 | +0.78(+1.16%) |
Apr 17, 2015 | 67.88 | 68.11 | 67.14 | 67.35 | 5,106,587 | -0.92(-1.35%) |
Apr 16, 2015 | 67.50 | 68.56 | 67.46 | 68.28 | 3,072,555 | +0.84(+1.25%) |
Apr 15, 2015 | 68.17 | 68.43 | 67.32 | 67.44 | 2,744,077 | -0.71(-1.04%) |
Apr 14, 2015 | 67.92 | 68.35 | 67.43 | 68.14 | 2,231,284 | +0.12(+0.17%) |
Apr 13, 2015 | 68.78 | 69.03 | 67.95 | 68.02 | 3,725,273 | -0.82(-1.20%) |
Apr 10, 2015 | 68.71 | 69.09 | 68.50 | 68.85 | 2,745,957 | +0.36(+0.53%) |
Apr 09, 2015 | 69.14 | 69.14 | 67.87 | 68.49 | 2,545,645 | -0.37(-0.54%) |
Apr 08, 2015 | 67.26 | 69.08 | 67.26 | 68.86 | 6,021,785 | +1.94(+2.89%) |
Apr 07, 2015 | 68.13 | 68.45 | 66.88 | 66.92 | 3,999,765 | -1.25(-1.83%) |
Apr 06, 2015 | 67.97 | 68.64 | 67.74 | 68.17 | 2,998,736 | -0.02(-0.03%) |
Apr 02, 2015 | 68.12 | 68.19 | 68.19 | 68.19 | 3,035,154 | +0.32(+0.48%) |
Apr 01, 2015 | 67.76 | 68.00 | 66.87 | 67.86 | 3,776,511 | -0.16(-0.24%) |
Mar 31, 2015 | 67.60 | 68.58 | 67.56 | 68.02 | 3,644,856 | +0.42(+0.61%) |
Mar 30, 2015 | 68.21 | 68.24 | 67.39 | 67.61 | 4,719,764 | -0.06(-0.09%) |
Mar 27, 2015 | 67.47 | 68.60 | 67.29 | 67.67 | 4,638,079 | +0.19(+0.28%) |
Mar 26, 2015 | 66.61 | 67.76 | 66.21 | 67.48 | 4,377,183 | +0.55(+0.82%) |
Mar 25, 2015 | 68.01 | 68.43 | 66.93 | 66.93 | 3,352,533 | -1.21(-1.77%) |
Mar 24, 2015 | 67.91 | 68.72 | 67.86 | 68.14 | 2,278,277 | +0.05(+0.08%) |
Mar 23, 2015 | 68.39 | 68.75 | 68.09 | 68.09 | 3,567,704 | -0.30(-0.44%) |
Mar 20, 2015 | 67.98 | 68.84 | 67.69 | 68.39 | 5,150,677 | +0.79(+1.16%) |
Mar 19, 2015 | 68.04 | 68.36 | 67.56 | 67.60 | 2,955,147 | -0.43(-0.64%) |
Mar 18, 2015 | 67.63 | 68.42 | 67.23 | 68.03 | 2,947,814 | +0.60(+0.90%) |
Mar 17, 2015 | 67.63 | 68.07 | 67.38 | 67.43 | 4,080,994 | -0.61(-0.90%) |
Mar 16, 2015 | 67.27 | 68.21 | 67.16 | 68.04 | 5,629,734 | +0.99(+1.48%) |
Mar 13, 2015 | 67.14 | 67.91 | 66.62 | 67.05 | 5,489,821 | +0.02(+0.03%) |
Mar 12, 2015 | 66.78 | 67.10 | 65.43 | 67.03 | 9,954,061 | +2.55(+3.96%) |
Mar 11, 2015 | 64.13 | 64.87 | 64.05 | 64.48 | 4,791,878 | +0.38(+0.59%) |
Mar 10, 2015 | 64.32 | 64.75 | 63.96 | 64.10 | 3,750,085 | -0.65(-1.00%) |
Mar 09, 2015 | 64.33 | 64.80 | 64.08 | 64.75 | 2,507,995 | +0.39(+0.60%) |
Mar 06, 2015 | 64.45 | 64.89 | 64.18 | 64.36 | 2,451,638 | -0.35(-0.54%) |
Mar 05, 2015 | 65.16 | 65.16 | 64.60 | 64.71 | 2,934,464 | -0.22(-0.33%) |
Mar 04, 2015 | 64.59 | 65.25 | 64.66 | 64.93 | 3,640,968 | +0.27(+0.42%) |
Mar 03, 2015 | 65.72 | 65.84 | 64.05 | 64.66 | 4,183,425 | -1.30(-1.97%) |
Mar 02, 2015 | 65.53 | 66.36 | 65.53 | 65.96 | 2,907,809 | +0.42(+0.65%) |
Feb 27, 2015 | 65.04 | 65.71 | 65.04 | 65.53 | 2,614,125 | +0.39(+0.60%) |
Feb 26, 2015 | 65.26 | 65.62 | 64.91 | 65.15 | 2,840,692 | -0.26(-0.40%) |
Feb 25, 2015 | 65.16 | 66.12 | 65.16 | 65.41 | 3,590,358 | +0.50(+0.76%) |
Feb 24, 2015 | 64.36 | 64.94 | 64.09 | 64.91 | 2,616,001 | +0.42(+0.64%) |
Feb 23, 2015 | 65.22 | 65.64 | 64.16 | 64.50 | 3,449,842 | -0.20(-0.31%) |
Feb 20, 2015 | 63.81 | 64.73 | 63.44 | 64.69 | 3,886,186 | +0.89(+1.40%) |
Feb 19, 2015 | 63.47 | 64.59 | 63.42 | 63.80 | 4,820,146 | +0.34(+0.54%) |
Feb 18, 2015 | 62.84 | 63.65 | 62.62 | 63.46 | 3,700,878 | +0.69(+1.09%) |
Feb 17, 2015 | 62.75 | 63.08 | 62.54 | 62.77 | 5,030,898 | +0.67(+1.08%) |
Feb 13, 2015 | 61.16 | 62.10 | 62.10 | 62.10 | 5,697,313 | +1.11(+1.82%) |
Feb 12, 2015 | 61.25 | 61.34 | 60.86 | 60.99 | 10,957,935 | -0.11(-0.18%) |
Feb 11, 2015 | 61.18 | 61.45 | 61.03 | 61.10 | 3,921,876 | -0.10(-0.16%) |
Feb 10, 2015 | 61.26 | 61.37 | 60.72 | 61.20 | 8,282,605 | +0.17(+0.28%) |
Feb 09, 2015 | 61.18 | 61.54 | 60.87 | 61.03 | 2,803,313 | -0.49(-0.79%) |
Feb 06, 2015 | 62.13 | 62.29 | 61.18 | 61.52 | 3,090,716 | -0.29(-0.47%) |
Feb 05, 2015 | 62.15 | 62.67 | 61.73 | 61.81 | 4,944,459 | -0.29(-0.47%) |
Feb 04, 2015 | 61.85 | 62.72 | 61.47 | 62.10 | 4,327,643 | +0.27(+0.44%) |
Feb 03, 2015 | 60.90 | 61.90 | 60.71 | 61.83 | 3,729,666 | +1.35(+2.24%) |
Feb 02, 2015 | 60.59 | 60.68 | 59.43 | 60.47 | 3,745,843 | -0.05(-0.07%) |
Jan 30, 2015 | 60.82 | 61.28 | 60.40 | 60.52 | 7,119,715 | -0.76(-1.24%) |
Jan 29, 2015 | 61.07 | 61.46 | 60.25 | 61.27 | 4,597,266 | +0.70(+1.16%) |
Jan 28, 2015 | 61.69 | 61.70 | 60.44 | 60.57 | 5,600,457 | -0.48(-0.78%) |
Jan 27, 2015 | 61.40 | 61.69 | 61.01 | 61.05 | 5,037,747 | -1.07(-1.73%) |
Jan 26, 2015 | 61.91 | 62.45 | 61.47 | 62.12 | 6,010,531 | -0.60(-0.95%) |
Jan 23, 2015 | 63.26 | 63.91 | 62.70 | 62.72 | 8,413,338 | -0.24(-0.39%) |
Jan 22, 2015 | 60.57 | 63.08 | 60.38 | 62.96 | 13,227,105 | +2.31(+3.81%) |
Jan 21, 2015 | 60.68 | 61.18 | 60.30 | 60.65 | 4,271,066 | -0.12(-0.19%) |
Jan 20, 2015 | 61.14 | 61.37 | 60.55 | 60.77 | 5,635,455 | -0.26(-0.43%) |
Jan 16, 2015 | 59.30 | 61.11 | 58.95 | 61.03 | 9,537,130 | +1.59(+2.67%) |
Jan 15, 2015 | 59.65 | 61.31 | 59.24 | 59.44 | 10,873,129 | -1.61(-2.63%) |
Jan 14, 2015 | 60.50 | 61.09 | 59.92 | 61.05 | 5,526,390 | -0.14(-0.22%) |
Jan 13, 2015 | 61.18 | 61.42 | 60.33 | 61.18 | 6,601,907 | +0.62(+1.03%) |
Jan 12, 2015 | 61.16 | 61.50 | 58.95 | 60.56 | 12,571,450 | -0.91(-1.48%) |
Jan 09, 2015 | 62.85 | 63.08 | 61.42 | 61.47 | 7,392,404 | -1.25(-2.00%) |
Jan 08, 2015 | 63.17 | 63.55 | 62.05 | 62.73 | 9,683,313 | -0.69(-1.08%) |
Jan 07, 2015 | 63.19 | 63.72 | 62.81 | 63.41 | 4,697,431 | +0.76(+1.21%) |
Jan 06, 2015 | 63.60 | 63.99 | 62.40 | 62.66 | 4,038,091 | -0.80(-1.27%) |
Jan 05, 2015 | 63.62 | 64.14 | 63.18 | 63.46 | 2,779,744 | -0.42(-0.65%) |
Jan 02, 2015 | 63.80 | 64.50 | 63.71 | 63.87 | 3,012,839 | +0.07(+0.11%) |
Dec 31, 2014 | 64.26 | 63.80 | 63.80 | 63.80 | 1,869,406 | -0.36(-0.56%) |
Dec 30, 2014 | 63.89 | 64.35 | 63.74 | 64.16 | 1,893,221 | +0.23(+0.37%) |
Dec 29, 2014 | 62.74 | 64.13 | 62.71 | 63.93 | 2,466,227 | +1.30(+2.07%) |
Dec 26, 2014 | 63.06 | 63.20 | 62.60 | 62.63 | 1,135,563 | -0.42(-0.66%) |
Dec 24, 2014 | 62.90 | 63.04 | 63.04 | 63.04 | 1,284,095 | +0.28(+0.45%) |
Dec 23, 2014 | 62.32 | 63.09 | 62.26 | 62.76 | 3,691,809 | +0.80(+1.30%) |
Dec 22, 2014 | 61.86 | 62.27 | 61.09 | 61.96 | 5,812,753 | +0.09(+0.15%) |
Dec 19, 2014 | 64.34 | 64.78 | 61.31 | 61.87 | 9,574,505 | -2.46(-3.83%) |
Dec 18, 2014 | 64.75 | 64.75 | 63.71 | 64.33 | 3,616,417 | +0.24(+0.38%) |
Dec 17, 2014 | 61.60 | 64.45 | 61.39 | 64.09 | 7,394,515 | +2.88(+4.70%) |
Dec 16, 2014 | 62.97 | 63.41 | 61.14 | 61.21 | 6,603,176 | -2.18(-3.44%) |
Dec 15, 2014 | 63.40 | 63.62 | 62.61 | 63.40 | 4,153,667 | +0.41(+0.64%) |
Dec 12, 2014 | 62.20 | 63.37 | 62.09 | 62.99 | 4,053,988 | +0.59(+0.94%) |
Dec 11, 2014 | 62.49 | 63.40 | 62.24 | 62.40 | 3,703,449 | +0.23(+0.38%) |
Dec 10, 2014 | 62.57 | 63.22 | 61.87 | 62.17 | 5,507,818 | -0.28(-0.45%) |
Dec 09, 2014 | 61.27 | 62.46 | 61.18 | 62.45 | 3,956,733 | +0.62(+1.01%) |
Dec 08, 2014 | 61.55 | 61.83 | 61.26 | 61.83 | 4,751,733 | +0.27(+0.44%) |
Dec 05, 2014 | 61.36 | 62.15 | 61.21 | 61.55 | 8,274,731 | +0.38(+0.62%) |
Dec 04, 2014 | 59.12 | 62.20 | 59.03 | 61.18 | 7,741,652 | +0.99(+1.65%) |
Dec 03, 2014 | 60.93 | 60.99 | 60.06 | 60.18 | 5,722,593 | -0.52(-0.86%) |
Dec 02, 2014 | 60.44 | 60.99 | 60.24 | 60.71 | 4,901,310 | +0.86(+1.43%) |
Dec 01, 2014 | 60.43 | 60.47 | 59.81 | 59.85 | 3,130,328 | -0.38(-0.63%) |
Nov 28, 2014 | 60.06 | 60.98 | 59.93 | 60.23 | 2,574,416 | +0.75(+1.26%) |
Nov 26, 2014 | 59.28 | 59.48 | 59.48 | 59.48 | 2,748,371 | +0.48(+0.81%) |
Nov 25, 2014 | 60.45 | 60.45 | 59.00 | 59.00 | 7,786,572 | -1.24(-2.05%) |
Nov 24, 2014 | 61.13 | 61.13 | 60.13 | 60.24 | 3,198,049 | -0.63(-1.04%) |
Nov 21, 2014 | 60.78 | 61.32 | 60.40 | 60.87 | 4,312,553 | +0.81(+1.35%) |
Nov 20, 2014 | 59.93 | 60.76 | 59.65 | 60.06 | 6,285,487 | +0.41(+0.68%) |
Nov 19, 2014 | 58.47 | 59.82 | 56.51 | 59.65 | 16,431,613 | -0.06(-0.11%) |
Nov 18, 2014 | 58.80 | 59.75 | 58.67 | 59.71 | 3,963,888 | +0.79(+1.33%) |
Nov 17, 2014 | 58.34 | 59.03 | 58.30 | 58.93 | 5,347,962 | +0.59(+1.01%) |
Nov 14, 2014 | 58.68 | 58.87 | 58.11 | 58.34 | 2,462,196 | -0.17(-0.29%) |
Nov 13, 2014 | 58.93 | 59.05 | 58.33 | 58.51 | 2,309,674 | -0.05(-0.09%) |
Nov 12, 2014 | 59.05 | 59.12 | 57.99 | 58.57 | 3,498,704 | -0.58(-0.98%) |
Nov 11, 2014 | 58.21 | 59.21 | 58.06 | 59.15 | 6,097,920 | +0.97(+1.68%) |
Nov 10, 2014 | 58.00 | 58.81 | 57.97 | 58.17 | 2,752,362 | +0.05(+0.08%) |
Nov 07, 2014 | 57.65 | 58.31 | 57.45 | 58.13 | 3,683,021 | +0.36(+0.62%) |
Nov 06, 2014 | 57.32 | 57.94 | 57.06 | 57.76 | 2,351,075 | +0.62(+1.09%) |
Nov 05, 2014 | 57.98 | 58.12 | 57.08 | 57.14 | 1,861,184 | -0.61(-1.06%) |
Nov 04, 2014 | 56.72 | 57.85 | 56.72 | 57.76 | 4,667,832 | +0.81(+1.43%) |
Nov 03, 2014 | 56.74 | 57.12 | 56.40 | 56.94 | 2,937,439 | +0.39(+0.69%) |
Oct 31, 2014 | 56.95 | 57.23 | 56.32 | 56.55 | 2,176,327 | +0.20(+0.35%) |
Oct 30, 2014 | 55.86 | 56.63 | 55.79 | 56.36 | 2,093,545 | +0.43(+0.77%) |
Oct 29, 2014 | 56.46 | 56.63 | 55.59 | 55.92 | 2,405,613 | -0.63(-1.12%) |
Oct 28, 2014 | 56.30 | 56.55 | 55.75 | 56.55 | 2,004,321 | +0.51(+0.90%) |
Oct 27, 2014 | 56.30 | 56.35 | 56.18 | 56.05 | 2,268,982 | -0.13(-0.23%) |
Oct 24, 2014 | 56.05 | 56.24 | 55.51 | 56.18 | 2,867,288 | -0.01(-0.02%) |
Oct 23, 2014 | 55.67 | 56.28 | 55.56 | 56.19 | 2,063,334 | +0.99(+1.80%) |
Oct 22, 2014 | 56.21 | 56.29 | 55.16 | 55.19 | 3,598,844 | -0.93(-1.66%) |
Oct 21, 2014 | 55.77 | 56.36 | 55.61 | 56.12 | 4,914,630 | +0.60(+1.09%) |
Oct 20, 2014 | 54.16 | 55.63 | 54.15 | 55.52 | 6,905,253 | +1.42(+2.62%) |
Oct 17, 2014 | 53.65 | 54.80 | 53.32 | 54.10 | 6,284,110 | +1.06(+2.01%) |
Oct 16, 2014 | 52.32 | 53.53 | 51.98 | 53.04 | 5,452,572 | +0.08(+0.15%) |
Oct 15, 2014 | 52.03 | 54.01 | 51.52 | 52.95 | 9,652,039 | +0.15(+0.29%) |
Oct 14, 2014 | 53.01 | 53.46 | 52.61 | 52.80 | 5,963,837 | +0.04(+0.07%) |
Oct 13, 2014 | 54.06 | 54.14 | 52.71 | 52.76 | 4,995,094 | -1.33(-2.45%) |
Oct 10, 2014 | 54.87 | 55.33 | 54.06 | 54.09 | 3,854,451 | -0.62(-1.14%) |
Oct 09, 2014 | 55.50 | 55.59 | 54.50 | 54.71 | 3,891,107 | -0.88(-1.59%) |
Oct 08, 2014 | 55.23 | 55.76 | 55.06 | 55.60 | 4,329,066 | +0.51(+0.92%) |
Oct 07, 2014 | 55.59 | 55.59 | 55.06 | 55.09 | 1,815,548 | -0.70(-1.26%) |
Oct 06, 2014 | 56.45 | 56.46 | 55.71 | 55.80 | 2,872,151 | -0.52(-0.93%) |
Oct 03, 2014 | 55.54 | 56.43 | 55.31 | 56.32 | 2,927,035 | +1.22(+2.21%) |
Oct 02, 2014 | 54.05 | 55.15 | 54.05 | 55.10 | 4,445,749 | +0.70(+1.29%) |
Oct 01, 2014 | 55.26 | 55.28 | 54.10 | 54.40 | 5,400,868 | -0.75(-1.36%) |
Sep 30, 2014 | 55.16 | 55.44 | 54.85 | 55.15 | 3,607,693 | -0.20(-0.36%) |
Sep 29, 2014 | 55.21 | 55.97 | 55.18 | 55.35 | 1,477,918 | -0.14(-0.26%) |
Sep 26, 2014 | 55.45 | 55.81 | 55.23 | 55.49 | 2,455,470 | +0.26(+0.47%) |
Sep 25, 2014 | 56.03 | 56.19 | 55.23 | 55.23 | 2,147,342 | -0.97(-1.73%) |
Sep 24, 2014 | 55.82 | 56.41 | 55.80 | 56.20 | 2,036,140 | +0.28(+0.50%) |
Sep 23, 2014 | 55.83 | 56.34 | 55.52 | 55.92 | 3,716,640 | +0.00(+0.00%) |
Sep 22, 2014 | 56.69 | 56.78 | 55.81 | 55.92 | 4,554,926 | -1.02(-1.79%) |
Sep 19, 2014 | 57.15 | 57.27 | 56.55 | 56.94 | 5,034,199 | +0.09(+0.16%) |
Sep 18, 2014 | 57.46 | 57.53 | 56.26 | 56.85 | 6,497,971 | -0.54(-0.94%) |
Sep 17, 2014 | 57.57 | 57.83 | 57.35 | 57.39 | 3,314,030 | -0.23(-0.41%) |
Sep 16, 2014 | 57.25 | 57.69 | 57.18 | 57.63 | 4,937,032 | +0.35(+0.61%) |
Sep 15, 2014 | 57.69 | 57.76 | 57.27 | 57.28 | 2,867,797 | -0.42(-0.72%) |
Sep 12, 2014 | 57.80 | 57.84 | 57.48 | 57.69 | 4,415,584 | +0.14(+0.25%) |
Sep 11, 2014 | 57.34 | 57.66 | 57.27 | 57.55 | 2,576,832 | +0.06(+0.11%) |
Sep 10, 2014 | 57.38 | 57.67 | 57.10 | 57.48 | 4,203,480 | +0.25(+0.44%) |
Sep 09, 2014 | 57.09 | 57.82 | 56.83 | 57.23 | 6,088,305 | +0.03(+0.05%) |
Sep 08, 2014 | 56.89 | 58.42 | 56.49 | 57.20 | 5,403,807 | +0.34(+0.60%) |
Sep 05, 2014 | 57.08 | 57.12 | 56.23 | 56.86 | 14,520,772 | -1.33(-2.28%) |
Sep 04, 2014 | 57.86 | 58.19 | 57.85 | 58.19 | 6,258,780 | +0.00(+0.00%) |
Sep 03, 2014 | 58.10 | 58.28 | 57.83 | 58.19 | 2,498,509 | +0.11(+0.19%) |
Sep 02, 2014 | 58.21 | 58.73 | 57.94 | 58.08 | 4,320,741 | +0.33(+0.58%) |
Aug 29, 2014 | 58.03 | 57.75 | 57.75 | 57.75 | 4,061,277 | -0.19(-0.33%) |
Aug 28, 2014 | 57.45 | 58.69 | 57.41 | 57.94 | 6,739,554 | +0.45(+0.78%) |
Aug 27, 2014 | 57.63 | 58.03 | 57.39 | 57.48 | 6,887,803 | +0.16(+0.28%) |
Aug 26, 2014 | 57.60 | 57.76 | 57.20 | 57.32 | 2,973,175 | -0.34(-0.59%) |
Aug 25, 2014 | 57.76 | 57.94 | 57.34 | 57.66 | 2,868,726 | +0.20(+0.35%) |
Aug 22, 2014 | 57.39 | 58.11 | 57.29 | 57.47 | 5,091,508 | +0.06(+0.11%) |
Aug 21, 2014 | 56.87 | 57.74 | 56.67 | 57.40 | 7,248,732 | -0.14(-0.24%) |
Aug 20, 2014 | 57.20 | 57.78 | 56.95 | 57.54 | 6,461,181 | +0.15(+0.27%) |
Aug 19, 2014 | 58.20 | 58.22 | 57.31 | 57.39 | 12,808,751 | -0.50(-0.86%) |
Aug 18, 2014 | 57.76 | 58.41 | 56.22 | 57.88 | 47,037,240 | +6.03(+11.63%) |
Aug 15, 2014 | 52.05 | 52.12 | 51.47 | 51.85 | 7,933,831 | -0.38(-0.73%) |
Aug 14, 2014 | 51.66 | 52.37 | 51.53 | 52.23 | 6,652,589 | +0.79(+1.53%) |
Aug 13, 2014 | 51.65 | 51.89 | 51.22 | 51.45 | 3,865,604 | -0.16(-0.31%) |
Aug 12, 2014 | 51.74 | 51.93 | 51.38 | 51.61 | 2,917,788 | -0.23(-0.45%) |
Aug 11, 2014 | 52.29 | 52.34 | 51.38 | 51.84 | 5,578,880 | -0.54(-1.03%) |
Aug 08, 2014 | 52.29 | 52.51 | 51.89 | 52.39 | 6,860,560 | +0.33(+0.64%) |
Aug 07, 2014 | 52.17 | 52.39 | 51.43 | 52.05 | 5,582,820 | +0.11(+0.21%) |
Aug 06, 2014 | 51.92 | 52.20 | 50.79 | 51.94 | 6,306,448 | -0.21(-0.40%) |
Aug 05, 2014 | 50.09 | 53.69 | 50.07 | 52.15 | 19,077,800 | +1.70(+3.36%) |
Aug 04, 2014 | 50.33 | 50.59 | 50.17 | 50.45 | 3,235,506 | +0.13(+0.25%) |
Aug 01, 2014 | 49.91 | 50.56 | 49.77 | 50.33 | 3,287,843 | +0.49(+0.98%) |
Jul 31, 2014 | 50.75 | 51.03 | 49.83 | 49.84 | 5,194,184 | -1.49(-2.90%) |
Jul 30, 2014 | 50.86 | 51.38 | 50.54 | 51.33 | 5,701,393 | +0.70(+1.39%) |
Jul 29, 2014 | 50.34 | 51.11 | 50.30 | 50.63 | 6,019,104 | +0.49(+0.97%) |
Jul 28, 2014 | 48.55 | 52.07 | 48.53 | 50.14 | 25,129,674 | -0.05(-0.09%) |
Jul 25, 2014 | 50.45 | 50.59 | 50.13 | 50.18 | 3,734,841 | -0.39(-0.77%) |
Jul 24, 2014 | 50.33 | 50.93 | 50.22 | 50.57 | 4,176,668 | +0.20(+0.39%) |
Jul 23, 2014 | 49.63 | 50.40 | 49.58 | 50.37 | 4,234,369 | +0.63(+1.27%) |
Jul 22, 2014 | 50.06 | 50.14 | 49.41 | 49.74 | 5,745,142 | -0.19(-0.38%) |
Jul 21, 2014 | 50.04 | 50.16 | 49.57 | 49.93 | 6,959,447 | -0.11(-0.22%) |
Jul 18, 2014 | 49.25 | 50.24 | 49.09 | 50.04 | 6,652,649 | +0.94(+1.91%) |
Jul 17, 2014 | 49.91 | 49.99 | 49.04 | 49.10 | 5,475,728 | -1.05(-2.09%) |
Jul 16, 2014 | 50.59 | 50.70 | 49.63 | 50.15 | 11,969,686 | -0.33(-0.66%) |
Jul 15, 2014 | 50.87 | 51.29 | 50.47 | 50.48 | 6,086,242 | -0.63(-1.24%) |
Jul 14, 2014 | 51.40 | 51.47 | 51.10 | 51.11 | 3,740,502 | -0.14(-0.26%) |
Jul 11, 2014 | 51.84 | 51.84 | 51.18 | 51.25 | 3,713,895 | -0.51(-0.99%) |
Jul 10, 2014 | 51.56 | 52.02 | 51.33 | 51.76 | 5,161,985 | -0.15(-0.30%) |
Jul 09, 2014 | 52.02 | 52.12 | 51.78 | 51.92 | 6,898,847 | +0.15(+0.30%) |
Jul 08, 2014 | 51.98 | 52.18 | 51.74 | 51.76 | 5,671,488 | -0.34(-0.66%) |
Jul 07, 2014 | 52.12 | 52.44 | 51.87 | 52.11 | 3,189,746 | -0.43(-0.82%) |
Jul 03, 2014 | 52.45 | 52.54 | 52.54 | 52.54 | 2,955,479 | +0.09(+0.17%) |
Jul 02, 2014 | 51.97 | 52.51 | 51.89 | 52.45 | 4,679,259 | +0.37(+0.71%) |
Jul 01, 2014 | 51.95 | 52.46 | 51.80 | 52.08 | 6,665,610 | +0.32(+0.61%) |
Jun 30, 2014 | 51.44 | 51.93 | 50.99 | 51.76 | 11,388,300 | +0.15(+0.30%) |
Jun 27, 2014 | 55.30 | 55.30 | 51.22 | 51.61 | 34,675,096 | -4.05(-7.28%) |
Jun 26, 2014 | 55.54 | 55.75 | 54.98 | 55.66 | 2,157,533 | +0.18(+0.33%) |
Jun 25, 2014 | 55.46 | 55.82 | 55.02 | 55.48 | 2,414,545 | -0.19(-0.34%) |
Jun 24, 2014 | 55.17 | 55.96 | 55.05 | 55.67 | 2,885,307 | +0.03(+0.05%) |
Jun 23, 2014 | 56.42 | 56.66 | 55.53 | 55.64 | 4,353,198 | -1.05(-1.85%) |
Jun 20, 2014 | 55.96 | 57.17 | 55.88 | 56.69 | 11,084,911 | +1.17(+2.11%) |
Jun 19, 2014 | 55.64 | 55.83 | 55.23 | 55.52 | 2,286,643 | +0.08(+0.15%) |
Jun 18, 2014 | 55.40 | 55.81 | 55.08 | 55.44 | 3,582,442 | -0.09(-0.16%) |
Jun 17, 2014 | 55.14 | 55.91 | 55.02 | 55.53 | 4,164,974 | -0.02(-0.03%) |
Jun 16, 2014 | 54.79 | 55.55 | 54.66 | 55.54 | 4,360,921 | +0.78(+1.42%) |
Jun 13, 2014 | 54.32 | 54.77 | 54.09 | 54.77 | 4,172,844 | +0.45(+0.83%) |
Jun 12, 2014 | 54.61 | 54.61 | 53.84 | 54.32 | 4,925,574 | -0.26(-0.48%) |
Jun 11, 2014 | 55.08 | 55.40 | 54.50 | 54.58 | 3,720,002 | -0.60(-1.08%) |
Jun 10, 2014 | 56.00 | 56.06 | 54.99 | 55.17 | 7,503,911 | +2.84(+5.43%) |
Jun 06, 2014 | 52.12 | 52.63 | 52.03 | 52.33 | 4,651,037 | +0.27(+0.52%) |
Jun 05, 2014 | 51.00 | 52.13 | 50.68 | 52.06 | 5,414,761 | +0.97(+1.89%) |
Jun 04, 2014 | 50.92 | 51.10 | 50.36 | 51.10 | 6,044,002 | +0.19(+0.37%) |
Jun 03, 2014 | 50.22 | 51.44 | 49.92 | 50.91 | 11,485,603 | +1.90(+3.89%) |
Jun 02, 2014 | 48.54 | 49.13 | 48.46 | 49.00 | 6,110,007 | +0.47(+0.97%) |
May 30, 2014 | 48.39 | 48.57 | 47.83 | 48.53 | 6,767,758 | +0.25(+0.52%) |
May 29, 2014 | 48.66 | 48.80 | 48.27 | 48.28 | 10,431,596 | -0.99(-2.01%) |
May 28, 2014 | 49.75 | 49.98 | 49.03 | 49.27 | 5,990,420 | -1.53(-3.02%) |
May 27, 2014 | 50.36 | 50.93 | 50.36 | 50.81 | 4,653,408 | +0.51(+1.00%) |
May 23, 2014 | 50.01 | 50.30 | 50.30 | 50.30 | 2,209,379 | +0.33(+0.67%) |
May 22, 2014 | 50.32 | 50.62 | 49.75 | 49.97 | 3,115,306 | +0.60(+1.22%) |
May 21, 2014 | 49.32 | 49.87 | 49.25 | 49.36 | 5,039,532 | -0.02(-0.04%) |
May 20, 2014 | 50.36 | 50.36 | 49.29 | 49.38 | 5,457,849 | -1.16(-2.29%) |
May 19, 2014 | 50.20 | 50.61 | 49.99 | 50.54 | 3,031,678 | +0.33(+0.67%) |
May 16, 2014 | 49.93 | 50.64 | 49.43 | 50.20 | 8,785,583 | +0.33(+0.67%) |
May 15, 2014 | 50.51 | 50.56 | 49.62 | 49.87 | 4,165,037 | -0.88(-1.74%) |
May 14, 2014 | 50.96 | 51.11 | 50.65 | 50.75 | 1,673,817 | -0.14(-0.28%) |
May 13, 2014 | 51.44 | 51.55 | 50.68 | 50.90 | 2,718,830 | -0.55(-1.07%) |
May 12, 2014 | 51.31 | 51.61 | 51.21 | 51.45 | 2,846,544 | +0.24(+0.48%) |
May 09, 2014 | 51.25 | 51.31 | 50.71 | 51.20 | 3,769,200 | +0.02(+0.04%) |
May 08, 2014 | 51.17 | 51.71 | 50.92 | 51.19 | 3,642,753 | -0.04(-0.07%) |
May 07, 2014 | 51.38 | 51.52 | 50.82 | 51.22 | 4,043,129 | -0.14(-0.28%) |
May 06, 2014 | 51.25 | 51.84 | 50.90 | 51.37 | 4,902,525 | +0.03(+0.05%) |
May 05, 2014 | 51.16 | 51.45 | 50.85 | 51.34 | 1,940,961 | -0.10(-0.19%) |
May 02, 2014 | 51.22 | 51.75 | 51.09 | 51.44 | 1,978,628 | +0.32(+0.62%) |