Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.15 | 56.54 | 55.23 | 55.25 | 299,108 | -1.16(-2.06%) |
Apr 29, 2015 | 55.82 | 56.71 | 55.76 | 56.41 | 231,961 | +0.16(+0.28%) |
Apr 28, 2015 | 55.05 | 56.26 | 55.05 | 56.25 | 365,508 | +1.10(+1.99%) |
Apr 27, 2015 | 56.04 | 56.31 | 54.88 | 55.15 | 598,582 | -0.79(-1.41%) |
Apr 24, 2015 | 55.93 | 56.18 | 55.47 | 55.94 | 412,174 | +0.01(+0.02%) |
Apr 23, 2015 | 55.13 | 56.10 | 54.82 | 55.93 | 429,814 | +0.95(+1.73%) |
Apr 22, 2015 | 55.02 | 55.05 | 54.28 | 54.98 | 285,487 | -0.02(-0.04%) |
Apr 21, 2015 | 55.55 | 55.67 | 54.82 | 55.00 | 217,023 | -0.43(-0.78%) |
Apr 20, 2015 | 55.17 | 55.73 | 55.16 | 55.43 | 225,415 | +0.48(+0.87%) |
Apr 17, 2015 | 55.72 | 55.78 | 54.91 | 54.95 | 333,307 | -1.26(-2.24%) |
Apr 16, 2015 | 56.93 | 56.98 | 55.91 | 56.21 | 316,499 | -0.97(-1.70%) |
Apr 15, 2015 | 56.68 | 57.57 | 56.56 | 57.18 | 515,854 | +0.68(+1.20%) |
Apr 14, 2015 | 55.92 | 56.61 | 55.80 | 56.50 | 626,357 | +0.65(+1.16%) |
Apr 13, 2015 | 56.14 | 56.29 | 55.79 | 55.85 | 286,508 | -0.35(-0.62%) |
Apr 10, 2015 | 56.16 | 56.60 | 55.87 | 56.20 | 215,569 | -0.09(-0.16%) |
Apr 09, 2015 | 56.43 | 56.50 | 55.83 | 56.29 | 213,731 | -0.18(-0.32%) |
Apr 08, 2015 | 57.08 | 57.43 | 56.44 | 56.47 | 281,424 | -0.62(-1.09%) |
Apr 07, 2015 | 58.69 | 58.69 | 56.63 | 57.09 | 386,263 | -1.78(-3.02%) |
Apr 06, 2015 | 57.20 | 59.29 | 57.06 | 58.87 | 715,828 | +1.54(+2.69%) |
Apr 02, 2015 | 56.95 | 57.33 | 57.33 | 57.33 | 368,700 | +0.22(+0.39%) |
Apr 01, 2015 | 56.80 | 58.04 | 56.53 | 57.11 | 567,271 | +0.33(+0.58%) |
Mar 31, 2015 | 56.25 | 56.87 | 55.76 | 56.78 | 540,566 | +0.09(+0.16%) |
Mar 30, 2015 | 57.02 | 57.30 | 55.96 | 56.69 | 664,398 | -0.16(-0.28%) |
Mar 27, 2015 | 56.13 | 57.07 | 55.90 | 56.85 | 324,062 | +0.60(+1.07%) |
Mar 26, 2015 | 55.30 | 56.35 | 55.09 | 56.25 | 296,114 | +0.90(+1.63%) |
Mar 25, 2015 | 56.39 | 56.89 | 55.33 | 55.35 | 356,412 | -1.05(-1.86%) |
Mar 24, 2015 | 57.77 | 57.77 | 56.35 | 56.40 | 324,943 | -1.24(-2.15%) |
Mar 23, 2015 | 56.75 | 58.44 | 56.73 | 57.64 | 478,442 | +1.00(+1.77%) |
Mar 20, 2015 | 56.92 | 57.16 | 56.50 | 56.64 | 449,826 | -0.13(-0.23%) |
Mar 19, 2015 | 57.01 | 57.05 | 56.40 | 56.77 | 443,346 | -0.49(-0.86%) |
Mar 18, 2015 | 56.83 | 57.45 | 56.03 | 57.26 | 449,828 | +0.27(+0.47%) |
Mar 17, 2015 | 56.18 | 57.20 | 55.94 | 56.99 | 545,846 | +0.67(+1.19%) |
Mar 16, 2015 | 55.98 | 56.56 | 55.86 | 56.32 | 422,677 | +0.40(+0.72%) |
Mar 13, 2015 | 56.87 | 57.06 | 55.66 | 55.92 | 654,226 | +0.03(+0.05%) |
Mar 12, 2015 | 54.50 | 56.01 | 54.50 | 55.89 | 683,255 | +1.65(+3.04%) |
Mar 11, 2015 | 54.88 | 54.92 | 54.18 | 54.24 | 574,440 | -0.71(-1.29%) |
Mar 10, 2015 | 55.80 | 56.14 | 54.82 | 54.95 | 500,170 | -1.26(-2.24%) |
Mar 09, 2015 | 56.95 | 57.18 | 55.96 | 56.21 | 295,062 | -0.81(-1.42%) |
Mar 06, 2015 | 56.39 | 57.41 | 55.80 | 57.02 | 1,057,569 | +1.05(+1.88%) |
Mar 05, 2015 | 56.21 | 56.47 | 55.50 | 55.97 | 419,041 | +0.00(+0.00%) |
Mar 04, 2015 | 56.25 | 56.45 | 55.42 | 55.97 | 367,934 | -0.48(-0.85%) |
Mar 03, 2015 | 56.73 | 57.15 | 56.24 | 56.45 | 394,083 | -0.29(-0.51%) |
Mar 02, 2015 | 55.83 | 56.92 | 55.60 | 56.74 | 649,048 | +1.05(+1.89%) |
Feb 27, 2015 | 57.10 | 57.70 | 55.30 | 55.69 | 859,038 | -1.27(-2.23%) |
Feb 26, 2015 | 56.24 | 57.08 | 55.55 | 56.96 | 1,087,493 | +0.96(+1.71%) |
Feb 25, 2015 | 54.87 | 56.79 | 53.65 | 56.00 | 1,646,152 | +3.62(+6.91%) |
Feb 24, 2015 | 51.99 | 52.56 | 51.55 | 52.38 | 703,063 | +0.54(+1.04%) |
Feb 23, 2015 | 52.91 | 53.19 | 51.69 | 51.84 | 464,436 | -1.02(-1.93%) |
Feb 20, 2015 | 52.51 | 52.95 | 51.86 | 52.86 | 404,748 | +0.12(+0.23%) |
Feb 19, 2015 | 53.55 | 53.63 | 52.53 | 52.74 | 719,659 | -0.69(-1.29%) |
Feb 18, 2015 | 50.53 | 53.52 | 50.53 | 53.43 | 1,269,894 | +2.89(+5.72%) |
Feb 17, 2015 | 49.59 | 50.75 | 49.39 | 50.54 | 560,404 | +0.97(+1.96%) |
Feb 13, 2015 | 50.44 | 49.57 | 49.57 | 49.57 | 343,600 | -0.66(-1.31%) |
Feb 12, 2015 | 50.01 | 50.68 | 49.82 | 50.23 | 280,572 | +0.49(+0.99%) |
Feb 11, 2015 | 49.68 | 49.92 | 49.34 | 49.74 | 277,026 | -0.14(-0.28%) |
Feb 10, 2015 | 50.61 | 50.65 | 49.74 | 49.88 | 821,555 | -0.48(-0.95%) |
Feb 09, 2015 | 49.31 | 50.87 | 49.31 | 50.36 | 855,165 | +0.93(+1.88%) |
Feb 06, 2015 | 48.75 | 49.61 | 48.75 | 49.43 | 574,638 | +0.44(+0.90%) |
Feb 05, 2015 | 47.85 | 49.34 | 47.85 | 48.99 | 778,214 | +1.18(+2.47%) |
Feb 04, 2015 | 49.22 | 49.66 | 47.78 | 47.81 | 751,642 | -1.69(-3.41%) |
Feb 03, 2015 | 48.44 | 49.71 | 48.44 | 49.50 | 572,213 | +1.34(+2.78%) |
Feb 02, 2015 | 47.80 | 48.28 | 47.29 | 48.16 | 596,482 | +0.84(+1.78%) |
Jan 30, 2015 | 47.94 | 48.26 | 47.28 | 47.32 | 511,339 | -0.98(-2.03%) |
Jan 29, 2015 | 48.06 | 48.50 | 47.83 | 48.30 | 452,812 | +0.16(+0.33%) |
Jan 28, 2015 | 49.13 | 49.13 | 48.07 | 48.14 | 626,965 | -0.75(-1.53%) |
Jan 27, 2015 | 48.50 | 49.14 | 47.88 | 48.89 | 717,637 | -0.09(-0.18%) |
Jan 26, 2015 | 48.45 | 48.98 | 48.20 | 48.98 | 491,169 | +0.41(+0.84%) |
Jan 23, 2015 | 48.83 | 49.12 | 48.38 | 48.57 | 848,638 | -0.61(-1.24%) |
Jan 22, 2015 | 48.61 | 49.19 | 48.39 | 49.18 | 785,215 | +0.83(+1.72%) |
Jan 21, 2015 | 47.49 | 48.40 | 46.95 | 48.35 | 965,807 | +1.11(+2.35%) |
Jan 20, 2015 | 47.62 | 49.10 | 46.68 | 47.24 | 1,720,768 | +1.36(+2.96%) |
Jan 16, 2015 | 46.08 | 46.33 | 45.39 | 45.88 | 1,148,922 | -0.32(-0.69%) |
Jan 15, 2015 | 48.10 | 48.71 | 46.19 | 46.20 | 958,406 | -1.65(-3.45%) |
Jan 14, 2015 | 45.45 | 48.22 | 45.42 | 47.85 | 999,861 | +2.01(+4.38%) |
Jan 13, 2015 | 45.49 | 46.13 | 45.03 | 45.84 | 853,487 | +0.55(+1.21%) |
Jan 12, 2015 | 45.00 | 45.99 | 44.70 | 45.29 | 682,931 | +0.19(+0.42%) |
Jan 09, 2015 | 45.90 | 45.90 | 44.98 | 45.10 | 705,939 | -0.85(-1.85%) |
Jan 08, 2015 | 46.10 | 46.86 | 45.77 | 45.95 | 766,895 | +0.30(+0.66%) |
Jan 07, 2015 | 45.87 | 46.05 | 45.01 | 45.65 | 506,360 | +0.23(+0.51%) |
Jan 06, 2015 | 46.73 | 46.95 | 45.34 | 45.42 | 1,355,943 | -1.31(-2.80%) |
Jan 05, 2015 | 47.91 | 47.91 | 46.18 | 46.73 | 949,353 | -1.74(-3.59%) |
Jan 02, 2015 | 48.19 | 48.81 | 47.68 | 48.47 | 516,789 | +0.42(+0.87%) |
Dec 31, 2014 | 48.52 | 48.05 | 48.05 | 48.05 | 777,500 | -0.61(-1.25%) |
Dec 30, 2014 | 50.55 | 50.55 | 47.90 | 48.66 | 1,081,664 | -2.27(-4.46%) |
Dec 29, 2014 | 50.04 | 51.17 | 49.93 | 50.93 | 411,977 | +0.97(+1.94%) |
Dec 26, 2014 | 49.46 | 50.24 | 49.38 | 49.96 | 322,410 | +0.56(+1.13%) |
Dec 24, 2014 | 50.13 | 49.40 | 49.40 | 49.40 | 193,500 | -0.60(-1.20%) |
Dec 23, 2014 | 49.64 | 50.36 | 49.61 | 50.00 | 692,936 | +0.45(+0.91%) |
Dec 22, 2014 | 49.00 | 49.65 | 48.58 | 49.55 | 520,984 | +0.49(+1.00%) |
Dec 19, 2014 | 50.40 | 50.40 | 48.69 | 49.06 | 1,650,078 | -1.51(-2.99%) |
Dec 18, 2014 | 50.24 | 51.11 | 50.01 | 50.57 | 1,176,801 | +0.82(+1.65%) |
Dec 17, 2014 | 47.88 | 49.79 | 47.39 | 49.75 | 1,263,958 | +1.97(+4.12%) |
Dec 16, 2014 | 48.43 | 49.19 | 47.70 | 47.78 | 964,685 | -0.86(-1.77%) |
Dec 15, 2014 | 48.64 | 49.62 | 48.39 | 48.64 | 1,010,628 | +0.17(+0.35%) |
Dec 12, 2014 | 48.55 | 49.27 | 48.34 | 48.47 | 829,892 | -0.61(-1.24%) |
Dec 11, 2014 | 48.13 | 49.98 | 48.13 | 49.08 | 814,308 | +1.03(+2.14%) |
Dec 10, 2014 | 46.93 | 48.24 | 46.49 | 48.05 | 1,367,042 | +0.85(+1.80%) |
Dec 09, 2014 | 45.88 | 47.27 | 45.64 | 47.20 | 704,535 | +0.89(+1.92%) |
Dec 08, 2014 | 45.00 | 46.46 | 44.80 | 46.31 | 1,429,299 | +1.16(+2.57%) |
Dec 05, 2014 | 44.95 | 45.31 | 44.25 | 45.15 | 925,613 | +0.17(+0.38%) |
Dec 04, 2014 | 45.44 | 45.73 | 44.79 | 44.98 | 834,742 | -0.46(-1.01%) |
Dec 03, 2014 | 45.40 | 46.05 | 45.33 | 45.44 | 1,026,267 | -0.07(-0.15%) |
Dec 02, 2014 | 45.73 | 45.82 | 45.30 | 45.51 | 883,821 | -0.06(-0.13%) |
Dec 01, 2014 | 46.50 | 46.50 | 45.37 | 45.57 | 1,324,067 | -1.18(-2.52%) |
Nov 28, 2014 | 49.24 | 49.24 | 46.72 | 46.75 | 778,220 | -2.83(-5.71%) |
Nov 26, 2014 | 49.91 | 49.58 | 49.58 | 49.58 | 374,200 | -0.25(-0.50%) |
Nov 25, 2014 | 49.56 | 50.00 | 48.93 | 49.83 | 549,827 | +0.53(+1.08%) |
Nov 24, 2014 | 49.24 | 49.42 | 48.93 | 49.30 | 362,076 | +0.26(+0.53%) |
Nov 21, 2014 | 49.38 | 49.83 | 48.93 | 49.04 | 609,855 | +0.12(+0.25%) |
Nov 20, 2014 | 48.29 | 49.03 | 48.27 | 48.92 | 463,202 | +0.38(+0.78%) |
Nov 19, 2014 | 48.94 | 49.06 | 48.16 | 48.54 | 625,407 | -0.47(-0.96%) |
Nov 18, 2014 | 49.80 | 50.20 | 48.95 | 49.01 | 615,325 | -0.71(-1.43%) |
Nov 17, 2014 | 49.76 | 50.01 | 49.42 | 49.72 | 591,763 | +0.77(+1.57%) |
Nov 14, 2014 | 48.56 | 49.44 | 48.55 | 48.95 | 591,092 | +0.39(+0.80%) |
Nov 13, 2014 | 49.74 | 49.90 | 48.51 | 48.56 | 849,006 | -1.29(-2.59%) |
Nov 12, 2014 | 49.37 | 50.21 | 49.28 | 49.85 | 742,199 | +0.28(+0.56%) |
Nov 11, 2014 | 49.19 | 50.03 | 48.98 | 49.57 | 646,077 | +0.32(+0.65%) |
Nov 10, 2014 | 48.78 | 49.67 | 48.74 | 49.25 | 1,398,863 | +0.51(+1.05%) |
Nov 07, 2014 | 46.40 | 48.88 | 46.25 | 48.74 | 1,808,204 | +2.18(+4.68%) |
Nov 06, 2014 | 44.78 | 46.58 | 44.49 | 46.56 | 1,122,664 | +1.57(+3.49%) |
Nov 05, 2014 | 44.60 | 45.59 | 43.05 | 44.99 | 2,918,431 | -2.10(-4.46%) |
Nov 04, 2014 | 49.16 | 49.34 | 46.94 | 47.09 | 1,161,045 | -2.39(-4.83%) |
Nov 03, 2014 | 49.91 | 49.93 | 49.17 | 49.48 | 580,857 | -0.15(-0.30%) |
Oct 31, 2014 | 49.73 | 49.79 | 48.93 | 49.63 | 447,449 | +0.52(+1.06%) |
Oct 30, 2014 | 48.80 | 49.22 | 48.63 | 49.11 | 880,368 | -0.18(-0.37%) |
Oct 29, 2014 | 50.63 | 51.01 | 49.23 | 49.29 | 861,097 | -1.41(-2.78%) |
Oct 28, 2014 | 50.56 | 51.26 | 50.45 | 50.70 | 542,616 | +0.39(+0.78%) |
Oct 27, 2014 | 49.92 | 50.34 | 50.11 | 50.31 | 263,575 | +0.20(+0.40%) |
Oct 24, 2014 | 49.70 | 50.17 | 49.48 | 50.11 | 198,168 | +0.43(+0.87%) |
Oct 23, 2014 | 49.50 | 50.36 | 49.45 | 49.68 | 458,194 | +0.62(+1.26%) |
Oct 22, 2014 | 49.34 | 49.67 | 48.92 | 49.06 | 604,181 | -0.37(-0.75%) |
Oct 21, 2014 | 48.66 | 49.55 | 48.47 | 49.43 | 618,389 | +0.97(+2.00%) |
Oct 20, 2014 | 47.37 | 48.46 | 47.31 | 48.46 | 754,067 | +0.81(+1.70%) |
Oct 17, 2014 | 46.98 | 47.86 | 46.80 | 47.65 | 997,567 | +1.41(+3.05%) |
Oct 16, 2014 | 46.81 | 47.18 | 46.20 | 46.24 | 1,255,946 | -1.32(-2.78%) |
Oct 15, 2014 | 48.09 | 48.64 | 47.05 | 47.56 | 946,639 | -1.24(-2.54%) |
Oct 14, 2014 | 48.50 | 49.91 | 48.18 | 48.80 | 702,046 | +0.64(+1.33%) |
Oct 13, 2014 | 48.69 | 49.27 | 48.13 | 48.16 | 612,203 | -0.53(-1.09%) |
Oct 10, 2014 | 49.75 | 49.98 | 48.55 | 48.69 | 575,433 | -1.05(-2.11%) |
Oct 09, 2014 | 50.66 | 50.83 | 49.66 | 49.74 | 427,512 | -0.96(-1.89%) |
Oct 08, 2014 | 50.19 | 50.90 | 49.44 | 50.70 | 498,185 | +0.47(+0.94%) |
Oct 07, 2014 | 50.39 | 50.61 | 49.74 | 50.23 | 783,955 | -0.54(-1.06%) |
Oct 06, 2014 | 50.31 | 51.19 | 49.63 | 50.77 | 1,144,291 | +0.77(+1.54%) |
Oct 03, 2014 | 51.31 | 51.45 | 49.88 | 50.00 | 1,100,730 | -1.02(-2.00%) |
Oct 02, 2014 | 52.03 | 52.03 | 50.33 | 51.02 | 967,215 | -1.24(-2.37%) |
Oct 01, 2014 | 53.84 | 53.84 | 50.03 | 52.26 | 2,756,180 | -1.66(-3.08%) |
Sep 30, 2014 | 54.20 | 54.52 | 53.66 | 53.92 | 734,060 | -0.36(-0.66%) |
Sep 29, 2014 | 55.78 | 55.91 | 54.24 | 54.28 | 772,370 | -2.13(-3.78%) |
Sep 26, 2014 | 55.95 | 56.53 | 55.42 | 56.41 | 225,228 | +0.65(+1.17%) |
Sep 25, 2014 | 55.90 | 55.98 | 55.23 | 55.76 | 341,503 | -0.16(-0.29%) |
Sep 24, 2014 | 56.05 | 56.13 | 55.49 | 55.92 | 321,985 | -0.28(-0.50%) |
Sep 23, 2014 | 56.06 | 56.49 | 55.88 | 56.20 | 323,021 | -0.07(-0.12%) |
Sep 22, 2014 | 56.95 | 57.02 | 56.04 | 56.27 | 232,631 | -0.70(-1.23%) |
Sep 19, 2014 | 57.31 | 57.38 | 56.90 | 56.97 | 446,419 | -0.17(-0.30%) |
Sep 18, 2014 | 57.42 | 57.70 | 57.10 | 57.14 | 370,642 | +0.03(+0.05%) |
Sep 17, 2014 | 56.58 | 57.40 | 56.36 | 57.11 | 526,059 | +0.70(+1.24%) |
Sep 16, 2014 | 55.98 | 56.53 | 55.64 | 56.41 | 581,718 | +0.45(+0.80%) |
Sep 15, 2014 | 55.40 | 56.10 | 55.02 | 55.96 | 487,113 | +0.40(+0.72%) |
Sep 12, 2014 | 56.16 | 56.16 | 55.47 | 55.56 | 349,776 | -0.62(-1.10%) |
Sep 11, 2014 | 55.92 | 56.35 | 55.72 | 56.18 | 229,589 | +0.01(+0.02%) |
Sep 10, 2014 | 55.77 | 56.29 | 54.43 | 56.17 | 409,814 | +0.55(+0.99%) |
Sep 09, 2014 | 56.80 | 56.80 | 55.15 | 55.62 | 656,313 | -1.18(-2.08%) |
Sep 08, 2014 | 57.76 | 57.77 | 56.39 | 56.80 | 679,391 | -1.19(-2.05%) |
Sep 05, 2014 | 59.46 | 59.64 | 57.29 | 57.99 | 582,826 | -2.42(-4.01%) |
Sep 04, 2014 | 61.06 | 61.20 | 60.18 | 60.41 | 280,384 | -0.57(-0.93%) |
Sep 03, 2014 | 60.95 | 61.20 | 60.60 | 60.98 | 295,669 | +0.11(+0.18%) |
Sep 02, 2014 | 60.56 | 61.06 | 60.12 | 60.87 | 316,182 | +0.33(+0.55%) |
Aug 29, 2014 | 60.30 | 60.54 | 60.54 | 60.54 | 183,000 | +0.41(+0.68%) |
Aug 28, 2014 | 60.14 | 60.35 | 59.80 | 60.13 | 210,259 | -0.02(-0.03%) |
Aug 27, 2014 | 60.93 | 61.32 | 59.99 | 60.15 | 235,957 | -0.88(-1.44%) |
Aug 26, 2014 | 60.84 | 61.45 | 60.75 | 61.03 | 248,212 | +0.35(+0.58%) |
Aug 25, 2014 | 61.14 | 61.38 | 60.63 | 60.68 | 133,982 | -0.26(-0.43%) |
Aug 22, 2014 | 60.99 | 61.31 | 60.74 | 60.94 | 207,511 | -0.17(-0.28%) |
Aug 21, 2014 | 60.73 | 61.46 | 60.35 | 61.11 | 373,575 | +1.10(+1.83%) |
Aug 20, 2014 | 59.69 | 60.49 | 59.69 | 60.01 | 281,610 | +0.17(+0.28%) |
Aug 19, 2014 | 59.69 | 60.19 | 59.69 | 59.84 | 255,025 | +0.15(+0.25%) |
Aug 18, 2014 | 58.61 | 59.68 | 58.56 | 59.69 | 252,829 | +1.35(+2.31%) |
Aug 15, 2014 | 58.80 | 59.00 | 58.10 | 58.34 | 245,796 | -0.35(-0.60%) |
Aug 14, 2014 | 58.95 | 59.37 | 58.24 | 58.69 | 373,132 | -0.21(-0.36%) |
Aug 13, 2014 | 58.55 | 59.19 | 58.34 | 58.90 | 655,842 | +0.43(+0.74%) |
Aug 12, 2014 | 58.21 | 59.06 | 58.02 | 58.47 | 483,482 | +0.17(+0.29%) |
Aug 11, 2014 | 58.20 | 58.66 | 58.00 | 58.30 | 561,610 | +0.22(+0.38%) |
Aug 08, 2014 | 57.75 | 58.38 | 57.62 | 58.08 | 576,947 | +0.28(+0.48%) |
Aug 07, 2014 | 58.59 | 58.83 | 57.51 | 57.80 | 440,264 | -0.76(-1.30%) |
Aug 06, 2014 | 58.11 | 60.57 | 58.05 | 58.56 | 953,237 | +0.49(+0.84%) |
Aug 05, 2014 | 58.18 | 58.64 | 57.71 | 58.07 | 727,161 | -0.20(-0.34%) |
Aug 04, 2014 | 57.10 | 58.33 | 57.07 | 58.27 | 434,317 | +1.14(+2.00%) |
Aug 01, 2014 | 57.54 | 57.88 | 56.83 | 57.13 | 465,282 | -0.50(-0.87%) |
Jul 31, 2014 | 58.56 | 58.67 | 57.63 | 57.63 | 406,663 | -1.20(-2.04%) |
Jul 30, 2014 | 58.73 | 59.35 | 58.72 | 58.83 | 332,193 | +0.25(+0.43%) |
Jul 29, 2014 | 59.00 | 59.45 | 58.57 | 58.58 | 435,595 | -0.36(-0.61%) |
Jul 28, 2014 | 59.20 | 59.36 | 58.49 | 58.94 | 265,430 | -0.38(-0.64%) |
Jul 25, 2014 | 59.75 | 59.99 | 59.28 | 59.32 | 305,747 | -0.59(-0.98%) |
Jul 24, 2014 | 59.99 | 60.29 | 59.85 | 59.91 | 468,759 | -0.10(-0.17%) |
Jul 23, 2014 | 59.86 | 60.53 | 59.69 | 60.01 | 477,967 | +0.16(+0.27%) |
Jul 22, 2014 | 59.60 | 60.06 | 59.50 | 59.85 | 325,892 | +0.40(+0.67%) |
Jul 21, 2014 | 59.06 | 59.78 | 58.80 | 59.45 | 428,319 | +0.19(+0.32%) |
Jul 18, 2014 | 58.77 | 59.37 | 58.51 | 59.26 | 288,950 | +0.74(+1.26%) |
Jul 17, 2014 | 59.12 | 59.50 | 58.43 | 58.52 | 422,212 | -0.65(-1.10%) |
Jul 16, 2014 | 59.42 | 59.79 | 58.81 | 59.17 | 418,760 | -0.11(-0.19%) |
Jul 15, 2014 | 60.42 | 60.59 | 59.15 | 59.28 | 544,466 | -1.02(-1.69%) |
Jul 14, 2014 | 60.85 | 61.04 | 60.23 | 60.30 | 302,830 | -0.27(-0.45%) |
Jul 11, 2014 | 60.61 | 61.00 | 60.34 | 60.57 | 274,800 | -0.17(-0.28%) |
Jul 10, 2014 | 60.69 | 61.07 | 60.15 | 60.74 | 509,340 | -0.60(-0.98%) |
Jul 09, 2014 | 61.65 | 61.78 | 60.52 | 61.34 | 522,877 | +0.19(+0.31%) |
Jul 08, 2014 | 61.99 | 62.00 | 61.01 | 61.15 | 665,293 | -0.94(-1.51%) |
Jul 07, 2014 | 63.05 | 63.05 | 62.02 | 62.09 | 628,950 | -1.26(-1.99%) |
Jul 03, 2014 | 63.36 | 63.35 | 63.35 | 63.35 | 780,700 | +0.12(+0.19%) |
Jul 02, 2014 | 64.51 | 64.90 | 63.05 | 63.23 | 490,791 | -1.28(-1.98%) |
Jul 01, 2014 | 64.51 | 65.53 | 64.21 | 64.51 | 457,899 | +0.26(+0.40%) |
Jun 30, 2014 | 63.85 | 64.30 | 63.36 | 64.25 | 364,515 | +0.43(+0.67%) |
Jun 27, 2014 | 62.99 | 64.20 | 62.86 | 63.82 | 524,045 | +0.83(+1.32%) |
Jun 26, 2014 | 62.37 | 63.02 | 62.03 | 62.99 | 390,614 | +0.67(+1.08%) |
Jun 25, 2014 | 62.37 | 63.08 | 62.22 | 62.32 | 322,147 | -0.28(-0.45%) |
Jun 24, 2014 | 63.07 | 63.54 | 62.46 | 62.60 | 281,323 | -0.52(-0.82%) |
Jun 23, 2014 | 63.09 | 63.56 | 62.88 | 63.12 | 341,542 | +0.02(+0.03%) |
Jun 20, 2014 | 63.13 | 63.17 | 62.57 | 63.10 | 336,324 | +0.14(+0.22%) |
Jun 19, 2014 | 62.39 | 63.15 | 62.39 | 62.96 | 389,426 | +0.76(+1.22%) |
Jun 18, 2014 | 62.00 | 62.29 | 61.87 | 62.20 | 289,233 | +0.32(+0.52%) |
Jun 17, 2014 | 62.08 | 62.69 | 61.74 | 61.88 | 493,135 | -0.17(-0.27%) |
Jun 16, 2014 | 62.50 | 62.72 | 61.88 | 62.05 | 284,474 | -0.41(-0.66%) |
Jun 13, 2014 | 62.48 | 62.71 | 61.97 | 62.46 | 285,277 | -0.11(-0.18%) |
Jun 12, 2014 | 62.72 | 63.19 | 62.31 | 62.57 | 526,698 | -0.34(-0.54%) |
Jun 11, 2014 | 63.13 | 63.13 | 62.67 | 62.91 | 274,072 | -0.45(-0.71%) |
Jun 10, 2014 | 61.75 | 63.36 | 61.75 | 63.36 | 430,495 | +2.03(+3.31%) |
Jun 06, 2014 | 62.61 | 62.88 | 61.14 | 61.33 | 508,886 | -1.16(-1.86%) |
Jun 05, 2014 | 61.67 | 62.50 | 61.26 | 62.49 | 250,071 | +0.89(+1.44%) |
Jun 04, 2014 | 60.99 | 61.81 | 60.99 | 61.60 | 322,035 | +0.43(+0.70%) |
Jun 03, 2014 | 60.88 | 61.56 | 60.65 | 61.17 | 394,928 | +0.11(+0.18%) |
Jun 02, 2014 | 61.11 | 61.37 | 60.34 | 61.06 | 196,607 | -0.05(-0.08%) |
May 30, 2014 | 61.39 | 61.39 | 60.81 | 61.11 | 216,696 | -0.31(-0.50%) |
May 29, 2014 | 61.14 | 61.47 | 60.58 | 61.42 | 286,999 | +0.58(+0.95%) |
May 28, 2014 | 60.58 | 61.37 | 60.05 | 60.84 | 352,830 | +0.23(+0.38%) |
May 27, 2014 | 60.26 | 60.72 | 60.19 | 60.61 | 332,860 | +0.47(+0.78%) |
May 23, 2014 | 60.15 | 60.14 | 60.14 | 60.14 | 374,300 | -0.27(-0.45%) |
May 22, 2014 | 60.07 | 60.83 | 59.63 | 60.41 | 222,433 | +0.11(+0.18%) |
May 21, 2014 | 60.07 | 60.64 | 59.84 | 60.30 | 395,696 | +0.38(+0.63%) |
May 20, 2014 | 60.21 | 60.24 | 59.70 | 59.92 | 374,101 | -0.33(-0.55%) |
May 19, 2014 | 60.13 | 60.40 | 59.90 | 60.25 | 424,092 | +0.07(+0.12%) |
May 16, 2014 | 59.96 | 60.32 | 59.65 | 60.18 | 332,821 | +0.18(+0.30%) |
May 15, 2014 | 59.93 | 60.33 | 59.59 | 60.00 | 706,157 | +0.00(+0.00%) |
May 14, 2014 | 60.37 | 60.69 | 59.89 | 60.00 | 512,328 | -0.36(-0.60%) |
May 13, 2014 | 60.42 | 60.52 | 59.98 | 60.36 | 521,800 | -0.14(-0.23%) |
May 12, 2014 | 59.78 | 60.60 | 59.47 | 60.50 | 611,478 | +1.12(+1.89%) |
May 09, 2014 | 60.11 | 60.21 | 58.96 | 59.38 | 838,845 | -0.82(-1.36%) |
May 08, 2014 | 60.18 | 60.58 | 59.79 | 60.20 | 728,486 | -0.51(-0.84%) |
May 07, 2014 | 60.50 | 61.75 | 58.99 | 60.71 | 1,354,345 | -0.28(-0.46%) |
May 06, 2014 | 60.56 | 61.33 | 60.46 | 60.99 | 1,117,391 | +0.46(+0.76%) |
May 05, 2014 | 59.59 | 60.72 | 58.86 | 60.53 | 681,196 | +1.10(+1.85%) |
May 02, 2014 | 59.54 | 60.04 | 59.29 | 59.43 | 548,453 | -0.05(-0.08%) |