Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.18 | 54.09 | 52.77 | 53.72 | 606,186 | -0.07(-0.12%) |
Apr 29, 2015 | 53.80 | 54.16 | 53.46 | 53.79 | 658,782 | -0.51(-0.93%) |
Apr 28, 2015 | 53.95 | 54.37 | 53.63 | 54.29 | 599,047 | +0.55(+1.02%) |
Apr 27, 2015 | 52.91 | 54.48 | 52.75 | 53.74 | 1,309,739 | +1.34(+2.55%) |
Apr 24, 2015 | 52.49 | 53.14 | 52.26 | 52.41 | 1,596,003 | +0.37(+0.72%) |
Apr 23, 2015 | 48.21 | 52.48 | 48.20 | 52.04 | 3,277,052 | +4.34(+9.10%) |
Apr 22, 2015 | 47.36 | 47.80 | 47.19 | 47.69 | 950,381 | +0.61(+1.29%) |
Apr 21, 2015 | 47.55 | 47.94 | 46.88 | 47.09 | 791,346 | -0.43(-0.91%) |
Apr 20, 2015 | 47.30 | 47.72 | 47.05 | 47.52 | 752,778 | +0.47(+1.01%) |
Apr 17, 2015 | 47.40 | 47.54 | 46.72 | 47.05 | 832,729 | -0.88(-1.84%) |
Apr 16, 2015 | 49.20 | 49.30 | 47.92 | 47.93 | 779,747 | -1.10(-2.25%) |
Apr 15, 2015 | 49.06 | 49.27 | 48.84 | 49.03 | 1,230,254 | +0.46(+0.94%) |
Apr 14, 2015 | 48.96 | 49.22 | 48.22 | 48.57 | 1,158,705 | -0.96(-1.94%) |
Apr 13, 2015 | 49.42 | 49.89 | 49.40 | 49.54 | 669,069 | -0.28(-0.57%) |
Apr 10, 2015 | 49.72 | 50.06 | 49.72 | 49.82 | 803,017 | -0.41(-0.83%) |
Apr 09, 2015 | 49.76 | 50.31 | 49.68 | 50.23 | 564,622 | +0.30(+0.60%) |
Apr 08, 2015 | 50.45 | 50.69 | 49.52 | 49.94 | 683,308 | -0.30(-0.59%) |
Apr 07, 2015 | 51.04 | 51.04 | 50.13 | 50.23 | 667,690 | -0.61(-1.19%) |
Apr 06, 2015 | 50.38 | 51.05 | 50.13 | 50.84 | 653,172 | -0.12(-0.23%) |
Apr 02, 2015 | 50.32 | 50.96 | 50.96 | 50.96 | 520,698 | +0.43(+0.85%) |
Apr 01, 2015 | 51.10 | 51.22 | 49.98 | 50.52 | 950,620 | -0.17(-0.34%) |
Mar 31, 2015 | 51.17 | 51.30 | 49.90 | 50.70 | 1,405,995 | +0.11(+0.21%) |
Mar 30, 2015 | 49.38 | 50.81 | 49.22 | 50.59 | 710,673 | +1.39(+2.83%) |
Mar 27, 2015 | 49.17 | 49.55 | 48.76 | 49.20 | 731,151 | -0.37(-0.75%) |
Mar 26, 2015 | 49.76 | 50.05 | 49.19 | 49.57 | 770,128 | -0.04(-0.08%) |
Mar 25, 2015 | 50.54 | 50.70 | 49.59 | 49.61 | 703,029 | -0.35(-0.70%) |
Mar 24, 2015 | 49.97 | 50.42 | 49.60 | 49.96 | 581,621 | +0.01(+0.02%) |
Mar 23, 2015 | 49.48 | 50.21 | 49.39 | 49.95 | 738,577 | +0.57(+1.16%) |
Mar 20, 2015 | 47.96 | 49.59 | 47.83 | 49.38 | 1,962,682 | +1.80(+3.79%) |
Mar 19, 2015 | 48.99 | 49.03 | 47.29 | 47.58 | 1,253,080 | -2.19(-4.40%) |
Mar 18, 2015 | 47.35 | 50.08 | 47.35 | 49.77 | 1,526,340 | +2.05(+4.30%) |
Mar 17, 2015 | 47.14 | 47.96 | 47.00 | 47.72 | 913,385 | +0.64(+1.36%) |
Mar 16, 2015 | 46.43 | 47.26 | 45.99 | 47.08 | 947,915 | +0.35(+0.75%) |
Mar 13, 2015 | 47.28 | 47.60 | 46.46 | 46.73 | 886,550 | -0.76(-1.59%) |
Mar 12, 2015 | 47.06 | 47.56 | 46.85 | 47.49 | 924,909 | +1.01(+2.18%) |
Mar 11, 2015 | 45.80 | 46.71 | 45.80 | 46.47 | 1,362,150 | +0.69(+1.50%) |
Mar 10, 2015 | 47.41 | 47.59 | 45.69 | 45.78 | 1,388,586 | -2.51(-5.20%) |
Mar 09, 2015 | 47.75 | 48.79 | 47.69 | 48.30 | 931,576 | +0.73(+1.52%) |
Mar 06, 2015 | 47.83 | 48.55 | 47.23 | 47.57 | 1,030,318 | -0.76(-1.57%) |
Mar 05, 2015 | 47.88 | 48.53 | 47.41 | 48.33 | 1,011,618 | +0.49(+1.03%) |
Mar 04, 2015 | 46.88 | 47.97 | 46.75 | 47.84 | 820,172 | +0.52(+1.10%) |
Mar 03, 2015 | 47.25 | 47.73 | 47.15 | 47.32 | 738,914 | +0.00(+0.00%) |
Mar 02, 2015 | 46.77 | 47.34 | 46.56 | 47.32 | 453,454 | +0.34(+0.72%) |
Feb 27, 2015 | 47.56 | 47.75 | 46.91 | 46.98 | 653,813 | -0.44(-0.92%) |
Feb 26, 2015 | 47.38 | 48.03 | 47.29 | 47.42 | 697,655 | +0.00(+0.00%) |
Feb 25, 2015 | 47.90 | 47.93 | 47.30 | 47.42 | 630,556 | -0.57(-1.18%) |
Feb 24, 2015 | 47.59 | 48.24 | 47.39 | 47.99 | 1,002,042 | +0.57(+1.20%) |
Feb 23, 2015 | 47.24 | 47.71 | 47.00 | 47.42 | 865,315 | -0.17(-0.36%) |
Feb 20, 2015 | 47.19 | 47.91 | 46.34 | 47.59 | 1,671,759 | +0.80(+1.71%) |
Feb 19, 2015 | 45.18 | 47.14 | 44.80 | 46.79 | 1,777,982 | +2.13(+4.76%) |
Feb 18, 2015 | 44.69 | 45.46 | 44.52 | 44.66 | 1,101,429 | -0.16(-0.37%) |
Feb 17, 2015 | 45.39 | 45.55 | 44.79 | 44.83 | 757,253 | -0.61(-1.34%) |
Feb 13, 2015 | 44.80 | 45.44 | 45.44 | 45.44 | 519,620 | +1.12(+2.53%) |
Feb 12, 2015 | 44.40 | 44.60 | 43.93 | 44.32 | 1,094,798 | +0.40(+0.90%) |
Feb 11, 2015 | 44.15 | 44.21 | 43.38 | 43.92 | 548,184 | -0.20(-0.45%) |
Feb 10, 2015 | 44.29 | 44.33 | 43.60 | 44.12 | 804,917 | -0.22(-0.50%) |
Feb 09, 2015 | 44.33 | 45.22 | 44.30 | 44.34 | 684,928 | +0.03(+0.07%) |
Feb 06, 2015 | 44.49 | 45.18 | 44.15 | 44.31 | 766,339 | -0.58(-1.29%) |
Feb 05, 2015 | 43.88 | 44.95 | 43.88 | 44.89 | 458,207 | +1.08(+2.46%) |
Feb 04, 2015 | 44.52 | 44.62 | 43.67 | 43.81 | 537,284 | -1.11(-2.48%) |
Feb 03, 2015 | 44.11 | 44.97 | 43.79 | 44.92 | 867,208 | +1.51(+3.47%) |
Feb 02, 2015 | 43.48 | 43.66 | 42.83 | 43.41 | 676,587 | +0.26(+0.59%) |
Jan 30, 2015 | 42.75 | 43.64 | 41.72 | 43.16 | 968,319 | -0.26(-0.61%) |
Jan 29, 2015 | 43.35 | 43.50 | 42.50 | 43.42 | 603,959 | +0.14(+0.32%) |
Jan 28, 2015 | 44.27 | 44.38 | 43.17 | 43.28 | 551,271 | -0.60(-1.37%) |
Jan 27, 2015 | 43.56 | 44.26 | 43.35 | 43.88 | 615,109 | -0.37(-0.84%) |
Jan 26, 2015 | 43.44 | 44.25 | 43.05 | 44.25 | 686,838 | +0.89(+2.05%) |
Jan 23, 2015 | 44.24 | 44.24 | 43.27 | 43.36 | 775,931 | -1.36(-3.04%) |
Jan 22, 2015 | 44.33 | 44.79 | 43.91 | 44.72 | 618,489 | +0.68(+1.55%) |
Jan 21, 2015 | 43.41 | 44.07 | 43.31 | 44.04 | 554,502 | +0.55(+1.27%) |
Jan 20, 2015 | 44.03 | 44.26 | 43.07 | 43.49 | 829,309 | -0.36(-0.83%) |
Jan 16, 2015 | 43.84 | 44.01 | 43.26 | 43.85 | 1,062,429 | +0.01(+0.02%) |
Jan 15, 2015 | 44.77 | 45.23 | 43.74 | 43.84 | 1,015,192 | -0.87(-1.95%) |
Jan 14, 2015 | 44.49 | 44.99 | 44.00 | 44.71 | 896,447 | -0.73(-1.61%) |
Jan 13, 2015 | 46.16 | 46.61 | 44.95 | 45.45 | 1,189,574 | -1.01(-2.16%) |
Jan 12, 2015 | 46.72 | 46.74 | 45.53 | 46.45 | 814,491 | -0.59(-1.26%) |
Jan 09, 2015 | 47.26 | 47.26 | 46.63 | 47.05 | 749,622 | -0.30(-0.63%) |
Jan 08, 2015 | 47.05 | 47.56 | 46.77 | 47.34 | 1,069,664 | +0.60(+1.29%) |
Jan 07, 2015 | 47.43 | 47.71 | 46.61 | 46.74 | 1,145,744 | -0.59(-1.25%) |
Jan 06, 2015 | 47.74 | 47.87 | 46.61 | 47.33 | 1,101,523 | -0.23(-0.49%) |
Jan 05, 2015 | 49.90 | 49.90 | 47.45 | 47.56 | 1,287,091 | -3.07(-6.05%) |
Jan 02, 2015 | 50.66 | 51.25 | 50.10 | 50.63 | 688,029 | +0.14(+0.28%) |
Dec 31, 2014 | 51.19 | 50.49 | 50.49 | 50.49 | 551,414 | -0.77(-1.51%) |
Dec 30, 2014 | 50.88 | 51.66 | 50.88 | 51.26 | 457,170 | +0.14(+0.27%) |
Dec 29, 2014 | 50.39 | 51.49 | 50.37 | 51.12 | 499,130 | +0.73(+1.46%) |
Dec 26, 2014 | 50.39 | 50.72 | 50.20 | 50.39 | 384,003 | +0.32(+0.64%) |
Dec 24, 2014 | 49.86 | 50.07 | 50.07 | 50.07 | 544,133 | +0.16(+0.31%) |
Dec 23, 2014 | 49.26 | 50.18 | 49.26 | 49.91 | 510,737 | +0.77(+1.56%) |
Dec 22, 2014 | 48.95 | 49.27 | 48.52 | 49.15 | 1,192,469 | +0.39(+0.79%) |
Dec 19, 2014 | 48.22 | 48.88 | 48.08 | 48.76 | 1,410,026 | +0.46(+0.96%) |
Dec 18, 2014 | 48.91 | 49.01 | 47.47 | 48.30 | 1,092,503 | +0.12(+0.26%) |
Dec 17, 2014 | 47.10 | 48.30 | 46.62 | 48.17 | 1,729,311 | +1.06(+2.26%) |
Dec 16, 2014 | 46.81 | 47.90 | 46.23 | 47.11 | 1,534,349 | +0.02(+0.05%) |
Dec 15, 2014 | 48.22 | 48.49 | 47.01 | 47.09 | 1,345,666 | -1.07(-2.22%) |
Dec 12, 2014 | 49.30 | 49.30 | 48.13 | 48.16 | 1,008,743 | -1.52(-3.07%) |
Dec 11, 2014 | 50.37 | 50.37 | 49.59 | 49.68 | 798,772 | -0.76(-1.50%) |
Dec 10, 2014 | 51.36 | 51.79 | 50.12 | 50.44 | 649,981 | -1.33(-2.58%) |
Dec 09, 2014 | 51.19 | 52.03 | 51.19 | 51.78 | 484,547 | -0.09(-0.17%) |
Dec 08, 2014 | 52.81 | 52.81 | 51.66 | 51.87 | 487,702 | -1.04(-1.96%) |
Dec 05, 2014 | 52.86 | 53.43 | 52.69 | 52.90 | 592,689 | +0.26(+0.49%) |
Dec 04, 2014 | 52.58 | 52.95 | 52.38 | 52.65 | 530,709 | -0.13(-0.25%) |
Dec 03, 2014 | 51.87 | 52.99 | 51.67 | 52.78 | 709,839 | +1.32(+2.56%) |
Dec 02, 2014 | 51.94 | 52.30 | 51.37 | 51.46 | 639,319 | -0.35(-0.67%) |
Dec 01, 2014 | 52.04 | 52.48 | 51.50 | 51.81 | 602,955 | -0.88(-1.67%) |
Nov 28, 2014 | 53.77 | 53.77 | 52.55 | 52.69 | 251,318 | -1.20(-2.23%) |
Nov 26, 2014 | 54.05 | 53.89 | 53.89 | 53.89 | 386,499 | -0.02(-0.05%) |
Nov 25, 2014 | 53.70 | 54.17 | 53.52 | 53.92 | 543,744 | +0.34(+0.63%) |
Nov 24, 2014 | 53.50 | 53.65 | 53.20 | 53.58 | 716,004 | +0.25(+0.46%) |
Nov 21, 2014 | 52.76 | 53.41 | 52.75 | 53.33 | 900,469 | +1.43(+2.76%) |
Nov 20, 2014 | 51.24 | 51.95 | 51.24 | 51.90 | 666,932 | +0.15(+0.29%) |
Nov 19, 2014 | 52.76 | 52.85 | 51.68 | 51.75 | 865,308 | -1.41(-2.65%) |
Nov 18, 2014 | 53.21 | 53.53 | 52.97 | 53.16 | 865,681 | -0.06(-0.11%) |
Nov 17, 2014 | 53.06 | 53.51 | 52.63 | 53.22 | 625,316 | +0.13(+0.25%) |
Nov 14, 2014 | 52.69 | 53.19 | 52.42 | 53.09 | 1,072,413 | +0.33(+0.62%) |
Nov 13, 2014 | 53.14 | 53.36 | 52.67 | 52.76 | 654,026 | -0.31(-0.59%) |
Nov 12, 2014 | 52.95 | 53.41 | 52.83 | 53.07 | 588,224 | -0.25(-0.46%) |
Nov 11, 2014 | 53.41 | 53.71 | 52.95 | 53.32 | 645,613 | -0.45(-0.84%) |
Nov 10, 2014 | 55.09 | 55.34 | 53.54 | 53.77 | 1,085,224 | -1.38(-2.51%) |
Nov 07, 2014 | 54.95 | 55.58 | 54.56 | 55.15 | 840,210 | +0.59(+1.09%) |
Nov 06, 2014 | 54.40 | 54.96 | 54.30 | 54.56 | 751,626 | +0.07(+0.14%) |
Nov 05, 2014 | 54.50 | 54.91 | 54.12 | 54.49 | 930,697 | -0.13(-0.24%) |
Nov 04, 2014 | 54.41 | 54.73 | 53.44 | 54.62 | 864,893 | +0.03(+0.06%) |
Nov 03, 2014 | 55.22 | 55.38 | 54.49 | 54.59 | 899,214 | -0.73(-1.32%) |
Oct 31, 2014 | 53.94 | 55.44 | 53.50 | 55.31 | 1,159,348 | +1.39(+2.58%) |
Oct 30, 2014 | 53.59 | 54.67 | 53.59 | 53.92 | 825,398 | +0.01(+0.02%) |
Oct 29, 2014 | 54.62 | 54.92 | 53.40 | 53.91 | 865,831 | -0.34(-0.63%) |
Oct 28, 2014 | 53.24 | 54.52 | 53.00 | 54.26 | 897,641 | +1.48(+2.80%) |
Oct 27, 2014 | 52.86 | 53.18 | 53.36 | 52.78 | 1,388,633 | -0.58(-1.09%) |
Oct 24, 2014 | 52.46 | 53.54 | 52.28 | 53.36 | 1,084,341 | +1.28(+2.46%) |
Oct 23, 2014 | 52.68 | 52.87 | 51.05 | 52.09 | 1,441,634 | -0.20(-0.39%) |
Oct 22, 2014 | 53.41 | 53.45 | 52.23 | 52.29 | 844,883 | -1.15(-2.15%) |
Oct 21, 2014 | 52.76 | 53.57 | 52.28 | 53.44 | 735,844 | +1.43(+2.74%) |
Oct 20, 2014 | 51.27 | 51.72 | 51.26 | 52.01 | 580,641 | +0.42(+0.81%) |
Oct 17, 2014 | 51.74 | 52.45 | 50.76 | 51.59 | 726,767 | +0.54(+1.06%) |
Oct 16, 2014 | 49.45 | 51.36 | 49.45 | 51.05 | 831,175 | +0.41(+0.81%) |
Oct 15, 2014 | 50.00 | 51.12 | 49.12 | 50.64 | 744,728 | +0.09(+0.18%) |
Oct 14, 2014 | 50.63 | 51.61 | 50.27 | 50.55 | 1,066,137 | +0.26(+0.52%) |
Oct 13, 2014 | 51.11 | 52.33 | 50.20 | 50.29 | 998,421 | -0.74(-1.45%) |
Oct 10, 2014 | 51.70 | 52.35 | 51.03 | 51.03 | 632,279 | -1.01(-1.94%) |
Oct 09, 2014 | 53.93 | 53.93 | 51.81 | 52.04 | 756,329 | -1.89(-3.50%) |
Oct 08, 2014 | 53.45 | 53.97 | 52.29 | 53.92 | 657,251 | +0.59(+1.11%) |
Oct 07, 2014 | 53.88 | 54.28 | 53.30 | 53.33 | 661,207 | -0.87(-1.60%) |
Oct 06, 2014 | 54.47 | 54.68 | 53.67 | 54.20 | 688,960 | +0.05(+0.09%) |
Oct 03, 2014 | 54.83 | 55.03 | 54.03 | 54.15 | 553,201 | -0.53(-0.97%) |
Oct 02, 2014 | 55.02 | 55.30 | 53.95 | 54.68 | 585,191 | -0.50(-0.91%) |
Oct 01, 2014 | 55.89 | 56.11 | 54.93 | 55.18 | 912,228 | -0.89(-1.58%) |
Sep 30, 2014 | 56.51 | 56.62 | 55.74 | 56.07 | 708,963 | -0.43(-0.77%) |
Sep 29, 2014 | 56.79 | 57.15 | 56.48 | 56.50 | 602,655 | -0.89(-1.54%) |
Sep 26, 2014 | 57.17 | 57.64 | 56.95 | 57.39 | 579,117 | +0.19(+0.33%) |
Sep 25, 2014 | 57.95 | 58.07 | 56.78 | 57.20 | 854,426 | -0.77(-1.33%) |
Sep 24, 2014 | 59.23 | 59.23 | 57.88 | 57.97 | 1,031,491 | -0.97(-1.64%) |
Sep 23, 2014 | 59.10 | 59.45 | 58.91 | 58.94 | 855,624 | -0.20(-0.35%) |
Sep 22, 2014 | 59.63 | 59.63 | 58.70 | 59.14 | 672,409 | -0.37(-0.62%) |
Sep 19, 2014 | 60.63 | 60.63 | 59.41 | 59.51 | 1,222,329 | -0.86(-1.43%) |
Sep 18, 2014 | 60.12 | 60.54 | 60.04 | 60.37 | 773,445 | +0.34(+0.56%) |
Sep 17, 2014 | 59.34 | 60.27 | 59.33 | 60.04 | 1,051,049 | +1.09(+1.85%) |
Sep 16, 2014 | 57.98 | 59.18 | 57.98 | 58.95 | 776,942 | +0.78(+1.34%) |
Sep 15, 2014 | 58.00 | 58.37 | 58.00 | 58.17 | 477,028 | +0.16(+0.28%) |
Sep 12, 2014 | 58.01 | 58.25 | 57.69 | 58.00 | 905,128 | -0.05(-0.08%) |
Sep 11, 2014 | 57.51 | 58.29 | 57.44 | 58.05 | 513,672 | +0.45(+0.78%) |
Sep 10, 2014 | 57.22 | 57.62 | 56.72 | 57.60 | 400,341 | +0.30(+0.53%) |
Sep 09, 2014 | 57.65 | 57.65 | 56.97 | 57.30 | 467,219 | -0.37(-0.64%) |
Sep 08, 2014 | 58.33 | 58.40 | 57.44 | 57.67 | 476,355 | -0.57(-0.97%) |
Sep 05, 2014 | 58.42 | 58.42 | 57.81 | 58.23 | 220,979 | -0.11(-0.20%) |
Sep 04, 2014 | 58.22 | 59.00 | 58.14 | 58.35 | 339,451 | +0.11(+0.20%) |
Sep 03, 2014 | 58.15 | 58.63 | 57.84 | 58.23 | 721,749 | +0.48(+0.82%) |
Sep 02, 2014 | 57.46 | 57.81 | 57.24 | 57.76 | 660,103 | +0.44(+0.77%) |
Aug 29, 2014 | 57.22 | 57.32 | 57.32 | 57.32 | 236,543 | +0.10(+0.17%) |
Aug 28, 2014 | 57.45 | 57.45 | 56.86 | 57.22 | 408,593 | -0.43(-0.75%) |
Aug 27, 2014 | 57.57 | 57.75 | 57.25 | 57.65 | 466,981 | +0.08(+0.14%) |
Aug 26, 2014 | 57.01 | 57.70 | 56.90 | 57.57 | 446,052 | +0.81(+1.43%) |
Aug 25, 2014 | 57.20 | 57.33 | 56.69 | 56.76 | 440,230 | +0.00(+0.00%) |
Aug 22, 2014 | 56.97 | 57.05 | 56.64 | 56.76 | 314,784 | -0.38(-0.66%) |
Aug 21, 2014 | 57.28 | 57.31 | 56.68 | 57.13 | 311,348 | -0.21(-0.37%) |
Aug 20, 2014 | 57.14 | 57.46 | 56.84 | 57.35 | 418,805 | +0.20(+0.36%) |
Aug 19, 2014 | 57.22 | 57.50 | 56.93 | 57.14 | 354,003 | +0.00(+0.00%) |
Aug 18, 2014 | 56.34 | 57.19 | 56.23 | 57.14 | 667,585 | +1.24(+2.21%) |
Aug 15, 2014 | 56.34 | 56.45 | 55.62 | 55.91 | 391,972 | -0.32(-0.57%) |
Aug 14, 2014 | 56.24 | 56.37 | 56.06 | 56.22 | 236,310 | -0.07(-0.13%) |
Aug 13, 2014 | 55.65 | 56.35 | 55.49 | 56.30 | 317,225 | +0.75(+1.36%) |
Aug 12, 2014 | 55.92 | 56.20 | 55.24 | 55.54 | 337,145 | -0.55(-0.97%) |
Aug 11, 2014 | 56.38 | 56.40 | 55.94 | 56.09 | 404,856 | +0.07(+0.13%) |
Aug 08, 2014 | 55.55 | 56.07 | 55.37 | 56.02 | 497,611 | +0.46(+0.82%) |
Aug 07, 2014 | 56.38 | 56.47 | 55.24 | 55.56 | 657,793 | -0.55(-0.97%) |
Aug 06, 2014 | 55.21 | 56.29 | 55.14 | 56.11 | 761,430 | +0.97(+1.76%) |
Aug 05, 2014 | 55.42 | 56.01 | 54.92 | 55.14 | 679,350 | -0.86(-1.53%) |
Aug 04, 2014 | 55.49 | 56.12 | 55.13 | 55.99 | 833,768 | +0.80(+1.45%) |
Aug 01, 2014 | 55.41 | 56.07 | 54.44 | 55.19 | 1,155,527 | -0.46(-0.84%) |
Jul 31, 2014 | 56.14 | 56.85 | 55.50 | 55.66 | 820,843 | -1.18(-2.08%) |
Jul 30, 2014 | 57.62 | 57.75 | 56.20 | 56.84 | 966,288 | -0.18(-0.31%) |
Jul 29, 2014 | 58.02 | 58.19 | 57.01 | 57.02 | 793,005 | -0.85(-1.47%) |
Jul 28, 2014 | 57.75 | 58.22 | 57.27 | 57.87 | 564,804 | +0.02(+0.04%) |
Jul 25, 2014 | 58.06 | 58.10 | 57.39 | 57.84 | 696,585 | -0.14(-0.24%) |
Jul 24, 2014 | 59.54 | 59.74 | 57.81 | 57.98 | 1,273,827 | -3.09(-5.06%) |
Jul 23, 2014 | 61.24 | 61.25 | 60.74 | 61.07 | 553,335 | -0.06(-0.09%) |
Jul 22, 2014 | 61.33 | 61.47 | 60.82 | 61.13 | 1,036,258 | +0.21(+0.35%) |
Jul 21, 2014 | 61.15 | 61.42 | 60.68 | 60.92 | 781,115 | -0.33(-0.53%) |
Jul 18, 2014 | 60.34 | 61.31 | 60.25 | 61.24 | 584,239 | +0.95(+1.57%) |
Jul 17, 2014 | 60.18 | 60.85 | 59.94 | 60.30 | 616,955 | -0.25(-0.42%) |
Jul 16, 2014 | 60.40 | 60.65 | 59.81 | 60.55 | 716,489 | +0.64(+1.08%) |
Jul 15, 2014 | 60.21 | 60.49 | 59.47 | 59.91 | 402,817 | -0.19(-0.31%) |
Jul 14, 2014 | 60.35 | 60.35 | 59.34 | 60.09 | 488,970 | +0.11(+0.19%) |
Jul 11, 2014 | 59.68 | 60.12 | 59.19 | 59.98 | 416,807 | +0.27(+0.45%) |
Jul 10, 2014 | 59.74 | 60.36 | 59.58 | 59.71 | 351,649 | -1.03(-1.69%) |
Jul 09, 2014 | 60.71 | 60.94 | 60.37 | 60.74 | 577,305 | +0.16(+0.26%) |
Jul 08, 2014 | 60.44 | 60.80 | 60.28 | 60.58 | 548,484 | +0.12(+0.20%) |
Jul 07, 2014 | 60.45 | 60.80 | 60.25 | 60.46 | 333,292 | -0.38(-0.63%) |
Jul 03, 2014 | 60.67 | 60.85 | 60.85 | 60.85 | 613,357 | +0.26(+0.43%) |
Jul 02, 2014 | 60.41 | 60.89 | 60.41 | 60.58 | 435,804 | +0.02(+0.04%) |
Jul 01, 2014 | 60.35 | 61.16 | 60.11 | 60.56 | 713,866 | +0.45(+0.75%) |
Jun 30, 2014 | 59.83 | 60.27 | 59.36 | 60.11 | 583,715 | +0.23(+0.38%) |
Jun 27, 2014 | 59.85 | 60.16 | 59.61 | 59.88 | 479,449 | -0.20(-0.34%) |
Jun 26, 2014 | 60.11 | 60.35 | 59.76 | 60.09 | 561,131 | -0.12(-0.20%) |
Jun 25, 2014 | 59.43 | 60.23 | 59.43 | 60.21 | 299,331 | +0.74(+1.25%) |
Jun 24, 2014 | 59.84 | 60.91 | 59.40 | 59.47 | 293,701 | -0.66(-1.10%) |
Jun 23, 2014 | 60.26 | 60.34 | 59.65 | 60.13 | 371,039 | +0.22(+0.37%) |
Jun 20, 2014 | 59.85 | 60.15 | 59.79 | 59.91 | 547,467 | -0.24(-0.41%) |
Jun 19, 2014 | 60.06 | 60.34 | 59.97 | 60.15 | 443,117 | +0.11(+0.19%) |
Jun 18, 2014 | 59.75 | 60.08 | 59.32 | 60.04 | 362,803 | +0.42(+0.71%) |
Jun 17, 2014 | 58.68 | 60.11 | 58.26 | 59.61 | 505,515 | +0.94(+1.60%) |
Jun 16, 2014 | 59.08 | 59.28 | 58.58 | 58.68 | 371,291 | -0.39(-0.66%) |
Jun 13, 2014 | 58.78 | 59.14 | 58.52 | 59.07 | 389,113 | +0.31(+0.53%) |
Jun 12, 2014 | 59.45 | 59.45 | 58.58 | 58.76 | 210,940 | -0.95(-1.58%) |
Jun 11, 2014 | 59.01 | 59.74 | 58.97 | 59.70 | 276,857 | +0.34(+0.58%) |
Jun 10, 2014 | 59.61 | 59.65 | 59.29 | 59.36 | 415,053 | +0.02(+0.03%) |
Jun 06, 2014 | 59.34 | 59.62 | 58.87 | 59.34 | 301,664 | +0.23(+0.39%) |
Jun 05, 2014 | 58.63 | 59.28 | 58.20 | 59.12 | 264,906 | +0.58(+0.99%) |
Jun 04, 2014 | 58.10 | 58.68 | 57.89 | 58.54 | 417,934 | +0.21(+0.36%) |
Jun 03, 2014 | 58.40 | 58.47 | 58.07 | 58.33 | 333,616 | -0.38(-0.64%) |
Jun 02, 2014 | 58.73 | 58.84 | 58.33 | 58.70 | 461,898 | +0.02(+0.04%) |
May 30, 2014 | 59.21 | 59.29 | 58.59 | 58.68 | 629,420 | -0.89(-1.49%) |
May 29, 2014 | 59.27 | 59.59 | 58.83 | 59.56 | 367,460 | +0.57(+0.97%) |
May 28, 2014 | 59.13 | 59.65 | 58.96 | 58.99 | 747,969 | -0.27(-0.45%) |
May 27, 2014 | 58.85 | 59.41 | 58.77 | 59.26 | 645,042 | +0.56(+0.95%) |
May 23, 2014 | 58.29 | 58.70 | 58.70 | 58.70 | 346,105 | +0.43(+0.74%) |
May 22, 2014 | 57.79 | 58.40 | 57.54 | 58.27 | 468,559 | +0.66(+1.14%) |
May 21, 2014 | 57.68 | 57.88 | 57.06 | 57.62 | 479,367 | +0.28(+0.50%) |
May 20, 2014 | 58.44 | 58.51 | 57.17 | 57.33 | 471,774 | -1.41(-2.40%) |
May 19, 2014 | 58.33 | 58.85 | 57.91 | 58.74 | 418,113 | +0.32(+0.54%) |
May 16, 2014 | 58.41 | 58.52 | 57.62 | 58.43 | 466,888 | -0.24(-0.42%) |
May 15, 2014 | 59.11 | 59.22 | 57.83 | 58.67 | 510,948 | -0.64(-1.08%) |
May 14, 2014 | 59.32 | 59.55 | 59.15 | 59.31 | 524,558 | -0.01(-0.01%) |
May 13, 2014 | 59.65 | 60.09 | 59.11 | 59.32 | 625,329 | -0.28(-0.46%) |
May 12, 2014 | 58.41 | 59.62 | 58.18 | 59.60 | 610,077 | +1.59(+2.74%) |
May 09, 2014 | 57.59 | 58.02 | 57.33 | 58.01 | 717,765 | +0.28(+0.49%) |
May 08, 2014 | 58.30 | 58.89 | 57.56 | 57.72 | 752,992 | -0.55(-0.95%) |
May 07, 2014 | 57.83 | 58.30 | 57.71 | 58.27 | 327,204 | +0.48(+0.83%) |
May 06, 2014 | 57.62 | 58.01 | 57.44 | 57.79 | 518,019 | +0.09(+0.15%) |
May 05, 2014 | 58.18 | 58.27 | 57.50 | 57.70 | 1,002,024 | -0.85(-1.46%) |
May 02, 2014 | 57.84 | 58.83 | 57.83 | 58.56 | 775,218 | +0.77(+1.33%) |