Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.54 | 51.67 | 50.88 | 51.00 | 7,070,075 | -0.61(-1.18%) |
Apr 29, 2015 | 51.29 | 51.92 | 51.13 | 51.61 | 7,482,006 | -0.21(-0.41%) |
Apr 28, 2015 | 51.31 | 51.84 | 50.76 | 51.82 | 8,000,007 | +0.35(+0.68%) |
Apr 27, 2015 | 51.40 | 51.90 | 51.20 | 51.47 | 7,514,561 | +0.35(+0.68%) |
Apr 24, 2015 | 51.15 | 51.43 | 50.69 | 51.12 | 7,532,614 | +0.12(+0.24%) |
Apr 23, 2015 | 50.85 | 51.40 | 50.11 | 51.00 | 12,444,975 | +0.98(+1.96%) |
Apr 22, 2015 | 49.50 | 50.26 | 49.21 | 50.02 | 9,813,759 | +0.37(+0.75%) |
Apr 21, 2015 | 50.09 | 50.18 | 49.22 | 49.65 | 7,849,789 | -0.44(-0.88%) |
Apr 20, 2015 | 49.90 | 50.20 | 49.70 | 50.09 | 8,494,093 | +0.43(+0.87%) |
Apr 17, 2015 | 49.62 | 49.91 | 49.33 | 49.66 | 6,087,755 | -0.09(-0.18%) |
Apr 16, 2015 | 49.89 | 50.09 | 49.32 | 49.75 | 8,359,281 | -0.36(-0.72%) |
Apr 15, 2015 | 48.99 | 50.43 | 48.99 | 50.11 | 14,215,867 | +1.28(+2.62%) |
Apr 14, 2015 | 48.41 | 48.99 | 48.35 | 48.83 | 5,311,912 | +0.56(+1.16%) |
Apr 13, 2015 | 48.56 | 48.58 | 48.19 | 48.27 | 5,363,505 | -0.12(-0.25%) |
Apr 10, 2015 | 48.79 | 48.99 | 48.35 | 48.39 | 6,918,763 | -0.35(-0.72%) |
Apr 09, 2015 | 48.37 | 49.12 | 48.37 | 48.74 | 6,167,978 | +0.37(+0.76%) |
Apr 08, 2015 | 48.52 | 48.84 | 48.21 | 48.37 | 5,596,331 | -0.15(-0.31%) |
Apr 07, 2015 | 48.58 | 49.10 | 48.44 | 48.52 | 8,280,080 | -0.16(-0.33%) |
Apr 06, 2015 | 48.22 | 49.22 | 48.01 | 48.68 | 7,493,592 | +0.44(+0.91%) |
Apr 02, 2015 | 47.61 | 48.24 | 48.24 | 48.24 | 6,064,900 | +0.34(+0.71%) |
Apr 01, 2015 | 48.03 | 48.10 | 47.21 | 47.90 | 6,856,302 | -0.08(-0.17%) |
Mar 31, 2015 | 48.66 | 48.66 | 47.86 | 47.98 | 8,167,809 | -0.70(-1.44%) |
Mar 30, 2015 | 49.00 | 49.25 | 48.51 | 48.68 | 11,277,807 | +0.92(+1.93%) |
Mar 27, 2015 | 48.41 | 48.84 | 47.73 | 47.76 | 19,924,594 | +0.90(+1.92%) |
Mar 26, 2015 | 46.73 | 47.33 | 46.62 | 46.86 | 7,525,090 | +0.03(+0.06%) |
Mar 25, 2015 | 47.49 | 47.74 | 46.82 | 46.83 | 7,078,806 | -0.38(-0.80%) |
Mar 24, 2015 | 47.10 | 47.46 | 46.74 | 47.21 | 5,641,641 | -0.02(-0.04%) |
Mar 23, 2015 | 47.27 | 47.50 | 47.10 | 47.23 | 5,442,400 | -0.06(-0.13%) |
Mar 20, 2015 | 46.76 | 47.58 | 46.60 | 47.29 | 12,337,454 | +0.56(+1.20%) |
Mar 19, 2015 | 47.07 | 47.17 | 46.50 | 46.73 | 6,600,532 | -0.81(-1.70%) |
Mar 18, 2015 | 46.29 | 48.04 | 45.93 | 47.54 | 8,784,272 | +0.91(+1.95%) |
Mar 17, 2015 | 46.75 | 46.85 | 46.25 | 46.63 | 6,361,456 | -0.40(-0.85%) |
Mar 16, 2015 | 47.00 | 47.09 | 46.38 | 47.03 | 7,606,891 | -0.02(-0.04%) |
Mar 13, 2015 | 47.15 | 47.22 | 46.72 | 47.05 | 6,903,743 | -0.41(-0.86%) |
Mar 12, 2015 | 47.03 | 47.64 | 46.88 | 47.46 | 7,355,663 | +0.68(+1.45%) |
Mar 11, 2015 | 47.09 | 47.42 | 46.70 | 46.78 | 7,307,989 | -0.33(-0.70%) |
Mar 10, 2015 | 47.37 | 47.65 | 46.85 | 47.11 | 9,115,125 | -0.82(-1.71%) |
Mar 09, 2015 | 48.05 | 48.38 | 47.84 | 47.93 | 9,569,436 | -0.01(-0.02%) |
Mar 06, 2015 | 49.41 | 49.41 | 47.76 | 47.94 | 12,678,252 | -0.95(-1.94%) |
Mar 05, 2015 | 49.79 | 49.87 | 48.71 | 48.89 | 7,875,885 | -0.68(-1.37%) |
Mar 04, 2015 | 49.11 | 50.13 | 49.25 | 49.57 | 10,617,243 | +0.32(+0.65%) |
Mar 03, 2015 | 49.13 | 49.49 | 48.92 | 49.25 | 4,908,911 | -0.10(-0.20%) |
Mar 02, 2015 | 49.24 | 49.45 | 48.90 | 49.35 | 5,748,328 | +0.11(+0.22%) |
Feb 27, 2015 | 49.24 | 49.66 | 49.10 | 49.24 | 6,661,683 | -0.01(-0.02%) |
Feb 26, 2015 | 49.60 | 49.85 | 49.03 | 49.25 | 7,215,909 | -0.60(-1.20%) |
Feb 25, 2015 | 49.85 | 50.14 | 49.58 | 49.85 | 5,132,177 | +0.04(+0.08%) |
Feb 24, 2015 | 49.70 | 50.22 | 49.60 | 49.81 | 12,413,933 | +0.32(+0.65%) |
Feb 23, 2015 | 49.20 | 49.72 | 49.11 | 49.49 | 7,746,373 | -0.04(-0.08%) |
Feb 20, 2015 | 49.56 | 49.81 | 48.96 | 49.53 | 6,068,723 | -0.15(-0.30%) |
Feb 19, 2015 | 48.91 | 49.88 | 48.70 | 49.68 | 7,609,560 | +0.27(+0.55%) |
Feb 18, 2015 | 49.12 | 49.70 | 48.98 | 49.41 | 6,104,496 | -0.16(-0.32%) |
Feb 17, 2015 | 48.51 | 49.75 | 48.51 | 49.57 | 9,006,422 | +0.13(+0.26%) |
Feb 13, 2015 | 49.06 | 49.44 | 49.44 | 49.44 | 8,249,500 | +0.29(+0.59%) |
Feb 12, 2015 | 48.55 | 49.46 | 48.39 | 49.15 | 6,966,162 | +1.07(+2.23%) |
Feb 11, 2015 | 48.21 | 48.40 | 47.77 | 48.08 | 6,281,460 | -0.42(-0.87%) |
Feb 10, 2015 | 48.50 | 48.63 | 47.97 | 48.50 | 6,266,870 | +0.24(+0.50%) |
Feb 09, 2015 | 48.21 | 48.87 | 48.20 | 48.26 | 9,200,926 | -0.14(-0.29%) |
Feb 06, 2015 | 48.02 | 48.50 | 47.85 | 48.40 | 8,661,625 | +0.60(+1.26%) |
Feb 05, 2015 | 46.59 | 48.02 | 46.47 | 47.80 | 15,834,382 | +1.58(+3.42%) |
Feb 04, 2015 | 46.53 | 46.66 | 46.00 | 46.22 | 6,620,069 | -0.67(-1.43%) |
Feb 03, 2015 | 45.88 | 47.05 | 45.77 | 46.89 | 10,549,274 | +1.67(+3.69%) |
Feb 02, 2015 | 45.32 | 45.67 | 44.42 | 45.22 | 7,874,912 | +0.06(+0.13%) |
Jan 30, 2015 | 44.48 | 45.72 | 44.14 | 45.16 | 12,216,116 | +0.15(+0.33%) |
Jan 29, 2015 | 44.07 | 45.34 | 43.11 | 45.01 | 17,681,922 | +1.98(+4.60%) |
Jan 28, 2015 | 44.24 | 44.47 | 42.91 | 43.03 | 11,384,368 | -1.14(-2.58%) |
Jan 27, 2015 | 43.80 | 44.65 | 43.31 | 44.17 | 7,022,728 | -0.39(-0.88%) |
Jan 26, 2015 | 44.43 | 44.59 | 43.92 | 44.56 | 11,887,897 | -0.01(-0.02%) |
Jan 23, 2015 | 45.15 | 45.33 | 44.56 | 44.57 | 7,287,887 | -0.79(-1.74%) |
Jan 22, 2015 | 44.98 | 45.47 | 44.39 | 45.36 | 6,231,273 | +0.62(+1.39%) |
Jan 21, 2015 | 43.95 | 44.78 | 43.65 | 44.74 | 7,001,315 | +0.61(+1.38%) |
Jan 20, 2015 | 45.00 | 45.03 | 43.68 | 44.13 | 8,772,466 | -0.66(-1.47%) |
Jan 16, 2015 | 43.26 | 44.83 | 43.25 | 44.79 | 9,936,330 | +1.48(+3.42%) |
Jan 15, 2015 | 43.43 | 44.26 | 43.26 | 43.31 | 7,642,057 | -0.12(-0.28%) |
Jan 14, 2015 | 43.00 | 43.74 | 41.95 | 43.43 | 12,860,779 | -0.18(-0.41%) |
Jan 13, 2015 | 44.52 | 44.79 | 43.11 | 43.61 | 10,737,376 | -0.54(-1.22%) |
Jan 12, 2015 | 44.38 | 44.50 | 43.31 | 44.15 | 8,210,124 | -0.26(-0.59%) |
Jan 09, 2015 | 44.83 | 45.00 | 44.00 | 44.41 | 6,431,655 | -0.07(-0.16%) |
Jan 08, 2015 | 44.12 | 44.86 | 43.85 | 44.48 | 12,122,458 | +1.08(+2.49%) |
Jan 07, 2015 | 44.05 | 44.15 | 43.24 | 43.40 | 9,132,080 | -0.07(-0.16%) |
Jan 06, 2015 | 44.22 | 44.30 | 42.98 | 43.47 | 11,534,215 | -0.71(-1.61%) |
Jan 05, 2015 | 45.14 | 45.24 | 43.96 | 44.18 | 12,051,683 | -1.41(-3.09%) |
Jan 02, 2015 | 45.69 | 46.04 | 45.28 | 45.59 | 6,091,119 | -0.02(-0.04%) |
Dec 31, 2014 | 46.07 | 45.61 | 45.61 | 45.61 | 5,929,700 | -0.46(-1.00%) |
Dec 30, 2014 | 45.85 | 46.19 | 45.61 | 46.07 | 4,451,534 | +0.07(+0.15%) |
Dec 29, 2014 | 46.06 | 46.40 | 45.90 | 46.00 | 5,819,679 | -0.48(-1.03%) |
Dec 26, 2014 | 46.18 | 46.75 | 46.00 | 46.48 | 6,336,635 | +0.47(+1.02%) |
Dec 24, 2014 | 45.95 | 46.01 | 46.01 | 46.01 | 3,418,100 | +0.03(+0.07%) |
Dec 23, 2014 | 45.80 | 46.18 | 45.67 | 45.98 | 7,056,755 | +0.21(+0.46%) |
Dec 22, 2014 | 46.04 | 46.20 | 45.20 | 45.77 | 8,595,668 | -0.07(-0.15%) |
Dec 19, 2014 | 45.47 | 46.10 | 45.47 | 45.84 | 12,648,908 | +0.36(+0.79%) |
Dec 18, 2014 | 45.95 | 46.30 | 44.63 | 45.48 | 12,494,131 | +0.93(+2.09%) |
Dec 17, 2014 | 43.00 | 44.93 | 42.85 | 44.55 | 17,215,918 | +1.84(+4.31%) |
Dec 16, 2014 | 43.12 | 44.73 | 42.57 | 42.71 | 16,253,812 | -0.74(-1.70%) |
Dec 15, 2014 | 43.61 | 43.78 | 42.85 | 43.45 | 15,644,484 | +0.10(+0.23%) |
Dec 12, 2014 | 45.70 | 45.72 | 43.10 | 43.35 | 22,908,808 | -2.66(-5.78%) |
Dec 11, 2014 | 46.81 | 46.89 | 45.84 | 46.01 | 8,418,044 | -0.33(-0.71%) |
Dec 10, 2014 | 47.64 | 47.71 | 45.92 | 46.34 | 14,102,512 | -1.84(-3.82%) |
Dec 09, 2014 | 47.72 | 48.24 | 46.91 | 48.18 | 10,942,925 | -0.20(-0.41%) |
Dec 08, 2014 | 50.07 | 50.23 | 48.12 | 48.38 | 12,484,040 | -1.78(-3.55%) |
Dec 05, 2014 | 50.04 | 50.77 | 49.96 | 50.16 | 8,608,569 | +0.39(+0.78%) |
Dec 04, 2014 | 49.07 | 49.90 | 49.04 | 49.77 | 5,086,243 | +0.35(+0.71%) |
Dec 03, 2014 | 48.83 | 49.67 | 48.74 | 49.42 | 8,070,463 | +0.61(+1.25%) |
Dec 02, 2014 | 48.14 | 49.00 | 48.10 | 48.81 | 9,236,465 | +0.69(+1.43%) |
Dec 01, 2014 | 48.35 | 48.98 | 47.36 | 48.12 | 12,710,474 | -0.55(-1.13%) |
Nov 28, 2014 | 50.18 | 50.25 | 48.48 | 48.67 | 13,310,511 | -3.09(-5.97%) |
Nov 26, 2014 | 51.39 | 51.76 | 51.76 | 51.76 | 5,730,000 | +0.37(+0.72%) |
Nov 25, 2014 | 52.36 | 52.48 | 51.39 | 51.39 | 7,953,548 | -0.87(-1.66%) |
Nov 24, 2014 | 52.49 | 52.80 | 52.10 | 52.26 | 10,126,793 | -0.58(-1.10%) |
Nov 21, 2014 | 53.28 | 53.80 | 52.31 | 52.84 | 14,188,311 | +1.36(+2.64%) |
Nov 20, 2014 | 51.00 | 51.55 | 50.63 | 51.48 | 6,442,756 | +0.00(+0.00%) |
Nov 19, 2014 | 52.11 | 52.40 | 51.29 | 51.48 | 7,494,733 | -0.59(-1.13%) |
Nov 18, 2014 | 51.09 | 52.18 | 50.93 | 52.07 | 13,715,190 | +0.95(+1.86%) |
Nov 17, 2014 | 51.39 | 51.44 | 50.75 | 51.12 | 5,915,057 | -0.25(-0.49%) |
Nov 14, 2014 | 50.54 | 51.51 | 50.26 | 51.37 | 14,319,605 | +1.41(+2.82%) |
Nov 13, 2014 | 50.38 | 51.35 | 49.16 | 49.96 | 16,621,866 | +0.06(+0.12%) |
Nov 12, 2014 | 50.27 | 50.97 | 49.69 | 49.90 | 12,531,875 | +0.38(+0.77%) |
Nov 11, 2014 | 49.55 | 49.99 | 49.21 | 49.52 | 5,204,398 | +0.04(+0.08%) |
Nov 10, 2014 | 49.57 | 49.84 | 49.17 | 49.48 | 6,964,880 | -0.02(-0.04%) |
Nov 07, 2014 | 49.84 | 50.13 | 49.30 | 49.50 | 6,675,506 | -0.31(-0.62%) |
Nov 06, 2014 | 49.12 | 49.90 | 48.85 | 49.81 | 12,584,107 | +0.65(+1.32%) |
Nov 05, 2014 | 48.19 | 49.20 | 47.92 | 49.16 | 8,464,977 | +1.58(+3.32%) |
Nov 04, 2014 | 48.75 | 49.22 | 47.51 | 47.58 | 12,082,575 | -1.55(-3.15%) |
Nov 03, 2014 | 49.30 | 49.95 | 48.98 | 49.13 | 8,681,010 | -0.27(-0.55%) |
Oct 31, 2014 | 48.75 | 49.44 | 48.44 | 49.40 | 11,397,637 | +1.15(+2.38%) |
Oct 30, 2014 | 47.42 | 48.57 | 47.18 | 48.25 | 8,954,928 | +0.87(+1.84%) |
Oct 29, 2014 | 47.95 | 48.10 | 46.80 | 47.38 | 18,309,842 | -0.60(-1.25%) |
Oct 28, 2014 | 47.27 | 48.00 | 47.09 | 47.98 | 11,217,730 | +1.49(+3.20%) |
Oct 27, 2014 | 47.55 | 48.21 | 48.21 | 46.49 | 18,949,276 | -1.72(-3.57%) |
Oct 24, 2014 | 47.63 | 48.22 | 46.97 | 48.21 | 10,573,514 | +0.53(+1.11%) |
Oct 23, 2014 | 48.77 | 48.95 | 47.66 | 47.68 | 13,675,041 | +0.07(+0.15%) |
Oct 22, 2014 | 50.06 | 50.19 | 47.50 | 47.61 | 18,446,640 | -0.60(-1.24%) |
Oct 21, 2014 | 47.10 | 48.52 | 47.02 | 48.21 | 18,563,420 | +1.70(+3.66%) |
Oct 20, 2014 | 46.15 | 46.74 | 46.05 | 46.51 | 8,237,719 | +0.46(+1.00%) |
Oct 17, 2014 | 45.46 | 46.69 | 45.41 | 46.05 | 18,513,144 | +1.29(+2.88%) |
Oct 16, 2014 | 43.25 | 45.02 | 42.96 | 44.76 | 16,287,137 | +0.67(+1.52%) |
Oct 15, 2014 | 43.03 | 44.23 | 41.45 | 44.09 | 29,098,730 | +0.16(+0.36%) |
Oct 14, 2014 | 45.13 | 45.72 | 43.77 | 43.93 | 29,068,898 | -0.96(-2.14%) |
Oct 13, 2014 | 47.44 | 47.77 | 44.77 | 44.89 | 22,661,928 | -2.68(-5.63%) |
Oct 10, 2014 | 47.18 | 48.15 | 46.54 | 47.57 | 17,911,260 | -0.66(-1.37%) |
Oct 09, 2014 | 49.99 | 50.10 | 47.57 | 48.23 | 17,858,004 | -1.77(-3.54%) |
Oct 08, 2014 | 49.36 | 50.05 | 48.54 | 50.00 | 14,720,315 | +0.50(+1.01%) |
Oct 07, 2014 | 50.30 | 50.36 | 49.48 | 49.50 | 7,290,321 | -1.00(-1.98%) |
Oct 06, 2014 | 50.97 | 51.09 | 50.36 | 50.50 | 6,390,535 | -0.12(-0.24%) |
Oct 03, 2014 | 50.58 | 51.01 | 50.45 | 50.62 | 7,425,022 | +0.20(+0.40%) |
Oct 02, 2014 | 49.60 | 50.57 | 48.51 | 50.42 | 13,719,967 | -0.03(-0.06%) |
Oct 01, 2014 | 52.24 | 52.30 | 50.28 | 50.45 | 14,800,904 | -1.99(-3.79%) |
Sep 30, 2014 | 53.34 | 53.80 | 52.44 | 52.44 | 13,830,009 | -0.98(-1.83%) |
Sep 29, 2014 | 53.10 | 53.63 | 52.83 | 53.42 | 6,773,783 | -0.15(-0.28%) |
Sep 26, 2014 | 52.78 | 53.67 | 52.78 | 53.57 | 10,304,332 | +0.44(+0.83%) |
Sep 25, 2014 | 53.48 | 53.67 | 52.83 | 53.13 | 9,505,759 | -0.39(-0.73%) |
Sep 24, 2014 | 53.01 | 53.73 | 52.89 | 53.52 | 8,824,406 | +0.73(+1.38%) |
Sep 23, 2014 | 52.75 | 53.35 | 52.75 | 52.79 | 6,167,950 | -0.07(-0.13%) |
Sep 22, 2014 | 53.30 | 53.65 | 52.75 | 52.86 | 8,162,190 | -0.63(-1.18%) |
Sep 19, 2014 | 53.92 | 54.33 | 53.35 | 53.49 | 19,790,716 | -0.10(-0.19%) |
Sep 18, 2014 | 54.47 | 54.58 | 53.57 | 53.59 | 8,739,010 | -0.56(-1.03%) |
Sep 17, 2014 | 53.91 | 54.50 | 53.70 | 54.15 | 14,675,445 | +0.67(+1.25%) |
Sep 16, 2014 | 53.03 | 53.80 | 53.00 | 53.48 | 7,814,966 | +0.44(+0.83%) |
Sep 15, 2014 | 52.70 | 53.29 | 52.43 | 53.04 | 6,785,119 | +0.37(+0.70%) |
Sep 12, 2014 | 53.04 | 53.40 | 52.38 | 52.67 | 7,772,107 | -0.21(-0.40%) |
Sep 11, 2014 | 52.90 | 53.04 | 52.37 | 52.88 | 9,617,582 | -0.48(-0.90%) |
Sep 10, 2014 | 53.34 | 53.46 | 52.99 | 53.36 | 7,230,538 | -0.10(-0.19%) |
Sep 09, 2014 | 54.30 | 54.30 | 53.37 | 53.46 | 6,089,653 | -0.85(-1.57%) |
Sep 08, 2014 | 54.77 | 54.94 | 54.26 | 54.31 | 6,391,511 | -0.49(-0.89%) |
Sep 05, 2014 | 54.31 | 54.92 | 54.20 | 54.80 | 10,364,425 | +0.51(+0.94%) |
Sep 04, 2014 | 53.97 | 54.97 | 53.87 | 54.29 | 10,109,224 | +0.39(+0.72%) |
Sep 03, 2014 | 53.55 | 54.25 | 53.65 | 53.90 | 7,805,294 | +0.35(+0.65%) |
Sep 02, 2014 | 53.56 | 53.64 | 53.25 | 53.55 | 4,842,235 | +0.00(+0.00%) |
Aug 29, 2014 | 53.77 | 53.55 | 53.55 | 53.55 | 4,223,700 | -0.09(-0.17%) |
Aug 28, 2014 | 53.53 | 53.82 | 53.24 | 53.64 | 4,924,047 | +0.00(+0.00%) |
Aug 27, 2014 | 53.28 | 53.93 | 53.09 | 53.64 | 6,565,491 | +0.54(+1.02%) |
Aug 26, 2014 | 53.13 | 53.25 | 52.92 | 53.10 | 3,683,670 | -0.03(-0.06%) |
Aug 25, 2014 | 53.19 | 53.40 | 53.00 | 53.13 | 2,900,656 | +0.02(+0.04%) |
Aug 22, 2014 | 53.00 | 53.27 | 52.85 | 53.11 | 3,351,892 | +0.04(+0.08%) |
Aug 21, 2014 | 53.33 | 53.47 | 53.10 | 53.07 | 3,637,825 | -0.23(-0.43%) |
Aug 20, 2014 | 53.01 | 53.40 | 53.01 | 53.30 | 3,712,317 | +0.22(+0.41%) |
Aug 19, 2014 | 52.99 | 53.20 | 52.85 | 53.08 | 3,648,500 | +0.20(+0.38%) |
Aug 18, 2014 | 52.34 | 52.86 | 52.21 | 52.88 | 5,434,053 | +0.86(+1.65%) |
Aug 15, 2014 | 52.20 | 52.51 | 51.67 | 52.02 | 7,730,024 | -0.11(-0.21%) |
Aug 14, 2014 | 52.56 | 52.66 | 52.06 | 52.13 | 5,175,623 | -0.37(-0.70%) |
Aug 13, 2014 | 52.05 | 52.67 | 52.00 | 52.50 | 3,929,339 | +0.70(+1.35%) |
Aug 12, 2014 | 51.80 | 52.00 | 51.41 | 51.80 | 4,255,245 | +0.00(+0.00%) |
Aug 11, 2014 | 52.44 | 52.80 | 51.79 | 51.80 | 5,429,100 | -0.48(-0.92%) |
Aug 08, 2014 | 51.37 | 52.15 | 51.24 | 52.28 | 7,602,741 | +0.96(+1.87%) |
Aug 07, 2014 | 51.74 | 52.13 | 51.19 | 51.32 | 5,933,706 | -0.17(-0.33%) |
Aug 06, 2014 | 50.71 | 51.55 | 50.34 | 51.49 | 10,625,857 | +0.39(+0.76%) |
Aug 05, 2014 | 51.45 | 51.82 | 50.93 | 51.10 | 6,288,026 | -0.58(-1.12%) |
Aug 04, 2014 | 51.19 | 51.83 | 50.79 | 51.68 | 5,967,076 | +0.71(+1.39%) |
Aug 01, 2014 | 51.20 | 51.25 | 50.35 | 50.97 | 7,003,210 | -0.10(-0.20%) |
Jul 31, 2014 | 52.12 | 52.12 | 51.00 | 51.07 | 8,543,048 | -1.41(-2.69%) |
Jul 30, 2014 | 53.72 | 53.80 | 52.26 | 52.48 | 7,250,803 | -0.97(-1.81%) |
Jul 29, 2014 | 53.89 | 54.03 | 53.44 | 53.45 | 5,504,777 | -0.25(-0.47%) |
Jul 28, 2014 | 53.84 | 54.15 | 53.57 | 53.70 | 8,733,003 | -0.01(-0.02%) |
Jul 25, 2014 | 53.64 | 54.14 | 53.50 | 53.71 | 7,354,063 | -0.13(-0.24%) |
Jul 24, 2014 | 53.98 | 54.12 | 53.40 | 53.84 | 8,479,252 | -0.05(-0.09%) |
Jul 23, 2014 | 53.04 | 54.28 | 52.31 | 53.89 | 13,935,079 | +1.59(+3.04%) |
Jul 22, 2014 | 52.08 | 52.36 | 51.79 | 52.30 | 6,001,839 | +0.44(+0.85%) |
Jul 21, 2014 | 51.70 | 52.05 | 51.60 | 51.86 | 5,086,207 | +0.17(+0.33%) |
Jul 18, 2014 | 51.72 | 52.16 | 51.52 | 51.69 | 6,452,978 | +0.04(+0.08%) |
Jul 17, 2014 | 51.70 | 52.13 | 51.55 | 51.65 | 4,467,426 | -0.42(-0.81%) |
Jul 16, 2014 | 51.72 | 52.21 | 51.63 | 52.07 | 5,096,628 | +0.53(+1.03%) |
Jul 15, 2014 | 51.75 | 52.06 | 51.30 | 51.54 | 4,636,361 | +0.04(+0.08%) |
Jul 14, 2014 | 51.94 | 51.94 | 51.45 | 51.50 | 4,912,856 | -0.10(-0.19%) |
Jul 11, 2014 | 51.20 | 51.68 | 51.01 | 51.60 | 4,126,422 | +0.48(+0.94%) |
Jul 10, 2014 | 50.62 | 51.59 | 50.48 | 51.12 | 5,904,503 | -0.08(-0.16%) |
Jul 09, 2014 | 51.16 | 51.40 | 50.89 | 51.20 | 5,436,956 | +0.21(+0.41%) |
Jul 08, 2014 | 51.27 | 51.30 | 50.49 | 50.99 | 5,848,697 | -0.24(-0.47%) |
Jul 07, 2014 | 51.62 | 51.77 | 51.16 | 51.23 | 4,884,338 | -0.82(-1.58%) |
Jul 03, 2014 | 51.76 | 52.05 | 52.05 | 52.05 | 3,161,500 | +0.53(+1.03%) |
Jul 02, 2014 | 51.69 | 51.98 | 51.51 | 51.52 | 4,355,702 | -0.02(-0.04%) |
Jul 01, 2014 | 51.55 | 51.73 | 51.27 | 51.54 | 5,348,732 | +0.08(+0.16%) |
Jun 30, 2014 | 51.63 | 51.83 | 51.10 | 51.46 | 5,644,270 | -0.15(-0.29%) |
Jun 27, 2014 | 51.76 | 51.83 | 50.87 | 51.61 | 7,483,192 | -0.51(-0.98%) |
Jun 26, 2014 | 52.39 | 52.45 | 51.62 | 52.12 | 5,570,534 | -0.49(-0.93%) |
Jun 25, 2014 | 52.34 | 52.86 | 52.32 | 52.61 | 5,193,789 | +0.29(+0.55%) |
Jun 24, 2014 | 52.78 | 53.35 | 52.31 | 52.32 | 5,447,215 | -0.57(-1.08%) |
Jun 23, 2014 | 52.67 | 52.96 | 52.39 | 52.89 | 5,780,338 | +0.42(+0.80%) |
Jun 20, 2014 | 52.17 | 52.68 | 52.00 | 52.47 | 7,984,953 | +0.40(+0.77%) |
Jun 19, 2014 | 52.28 | 52.55 | 51.93 | 52.07 | 4,808,035 | -0.45(-0.86%) |
Jun 18, 2014 | 51.90 | 52.61 | 51.74 | 52.52 | 4,206,451 | +0.52(+1.00%) |
Jun 17, 2014 | 52.14 | 52.38 | 51.82 | 52.00 | 4,011,638 | -0.30(-0.57%) |
Jun 16, 2014 | 52.15 | 52.54 | 51.87 | 52.30 | 5,242,320 | -0.10(-0.19%) |
Jun 13, 2014 | 51.94 | 52.70 | 51.92 | 52.40 | 6,378,808 | +0.40(+0.77%) |
Jun 12, 2014 | 52.74 | 53.09 | 51.80 | 52.00 | 7,435,038 | -0.86(-1.63%) |
Jun 11, 2014 | 52.91 | 53.08 | 52.55 | 52.86 | 4,339,525 | -0.29(-0.55%) |
Jun 10, 2014 | 52.93 | 53.23 | 52.57 | 53.15 | 4,308,516 | +0.02(+0.04%) |
Jun 06, 2014 | 52.70 | 53.15 | 52.70 | 53.13 | 7,306,617 | +0.51(+0.97%) |
Jun 05, 2014 | 52.61 | 52.87 | 51.93 | 52.62 | 6,138,381 | +0.14(+0.27%) |
Jun 04, 2014 | 52.15 | 52.72 | 51.83 | 52.48 | 6,218,878 | -0.13(-0.25%) |
Jun 03, 2014 | 52.37 | 52.88 | 52.35 | 52.61 | 6,598,863 | +0.10(+0.19%) |
Jun 02, 2014 | 52.16 | 52.85 | 52.05 | 52.51 | 8,153,762 | +0.39(+0.75%) |
May 30, 2014 | 52.46 | 52.49 | 51.83 | 52.12 | 7,497,423 | -0.35(-0.67%) |
May 29, 2014 | 51.78 | 52.55 | 51.48 | 52.47 | 10,276,452 | +0.70(+1.35%) |
May 28, 2014 | 50.81 | 51.84 | 50.80 | 51.77 | 9,270,021 | +0.84(+1.65%) |
May 27, 2014 | 50.75 | 51.28 | 50.72 | 50.93 | 10,520,290 | +0.25(+0.49%) |
May 23, 2014 | 49.77 | 50.68 | 50.68 | 50.68 | 7,558,400 | +0.76(+1.52%) |
May 22, 2014 | 49.82 | 50.16 | 49.71 | 49.92 | 3,371,131 | -0.02(-0.04%) |
May 21, 2014 | 50.00 | 50.31 | 49.85 | 49.94 | 7,113,036 | +0.20(+0.40%) |
May 20, 2014 | 49.77 | 50.23 | 49.59 | 49.74 | 6,809,182 | +0.40(+0.81%) |
May 19, 2014 | 48.91 | 49.71 | 48.88 | 49.34 | 8,165,727 | +0.36(+0.73%) |
May 16, 2014 | 48.66 | 49.18 | 48.12 | 48.98 | 9,261,654 | +0.37(+0.76%) |
May 15, 2014 | 50.17 | 50.18 | 48.30 | 48.61 | 14,216,649 | -1.59(-3.17%) |
May 14, 2014 | 49.98 | 50.63 | 49.80 | 50.20 | 12,652,593 | +0.15(+0.30%) |
May 13, 2014 | 50.12 | 50.40 | 49.86 | 50.05 | 13,419,550 | -0.07(-0.14%) |
May 12, 2014 | 49.68 | 50.12 | 49.59 | 50.12 | 12,859,986 | +0.85(+1.73%) |
May 09, 2014 | 49.25 | 49.75 | 48.66 | 49.27 | 10,533,642 | +0.06(+0.12%) |
May 08, 2014 | 49.45 | 50.14 | 48.89 | 49.21 | 14,193,495 | -0.31(-0.63%) |
May 07, 2014 | 49.19 | 49.52 | 48.85 | 49.52 | 5,055,368 | +0.41(+0.83%) |
May 06, 2014 | 49.21 | 49.62 | 48.94 | 49.11 | 4,161,978 | -0.25(-0.51%) |
May 05, 2014 | 48.53 | 49.43 | 48.28 | 49.36 | 6,545,722 | +0.67(+1.38%) |
May 02, 2014 | 49.04 | 49.31 | 48.68 | 48.69 | 7,493,442 | -0.02(-0.04%) |