Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.15 | 47.44 | 46.96 | 47.14 | 7,702,247 | -0.13(-0.28%) |
May 28, 2015 | 47.03 | 47.34 | 46.72 | 47.27 | 7,014,485 | +0.03(+0.06%) |
May 27, 2015 | 47.33 | 48.11 | 47.15 | 47.24 | 9,125,153 | -0.01(-0.03%) |
May 26, 2015 | 47.80 | 47.93 | 47.01 | 47.26 | 8,277,759 | -0.94(-1.95%) |
May 22, 2015 | 48.15 | 48.20 | 48.20 | 48.20 | 5,140,040 | -0.35(-0.72%) |
May 21, 2015 | 48.21 | 48.67 | 48.02 | 48.55 | 8,172,795 | +0.59(+1.23%) |
May 20, 2015 | 47.93 | 48.08 | 47.46 | 47.95 | 6,535,137 | +0.29(+0.61%) |
May 19, 2015 | 48.13 | 48.13 | 47.66 | 47.66 | 10,855,069 | -0.67(-1.39%) |
May 18, 2015 | 48.13 | 48.47 | 47.71 | 48.34 | 7,047,735 | +0.20(+0.43%) |
May 15, 2015 | 47.76 | 48.35 | 47.62 | 48.13 | 6,460,602 | +0.25(+0.52%) |
May 14, 2015 | 47.97 | 48.39 | 47.82 | 47.88 | 5,936,599 | +0.02(+0.05%) |
May 13, 2015 | 48.16 | 48.33 | 47.69 | 47.86 | 7,410,905 | -0.01(-0.02%) |
May 12, 2015 | 47.79 | 48.05 | 47.61 | 47.87 | 6,447,974 | +0.09(+0.18%) |
May 11, 2015 | 49.13 | 49.19 | 47.66 | 47.78 | 9,920,593 | -1.38(-2.81%) |
May 08, 2015 | 49.14 | 49.31 | 48.57 | 49.16 | 8,144,283 | +0.40(+0.83%) |
May 07, 2015 | 49.43 | 49.43 | 48.38 | 48.76 | 8,605,450 | -0.45(-0.91%) |
May 06, 2015 | 49.74 | 49.90 | 48.89 | 49.21 | 9,685,076 | +0.02(+0.04%) |
May 05, 2015 | 49.36 | 50.04 | 49.03 | 49.19 | 12,491,120 | +0.13(+0.27%) |
May 04, 2015 | 49.34 | 49.49 | 48.82 | 49.06 | 9,069,078 | -0.31(-0.62%) |
May 01, 2015 | 49.58 | 49.76 | 49.02 | 49.36 | 8,162,306 | -0.35(-0.71%) |
Apr 30, 2015 | 50.52 | 50.53 | 49.52 | 49.71 | 10,063,004 | -0.10(-0.21%) |
Apr 29, 2015 | 49.35 | 50.00 | 49.20 | 49.82 | 8,249,029 | +0.23(+0.47%) |
Apr 28, 2015 | 49.19 | 49.60 | 49.05 | 49.58 | 5,827,816 | +0.50(+1.01%) |
Apr 27, 2015 | 49.61 | 49.75 | 49.04 | 49.08 | 6,048,669 | -0.33(-0.67%) |
Apr 24, 2015 | 49.66 | 49.68 | 49.06 | 49.41 | 8,574,023 | -0.55(-1.10%) |
Apr 23, 2015 | 49.96 | 50.42 | 49.78 | 49.96 | 6,321,640 | +0.28(+0.56%) |
Apr 22, 2015 | 49.74 | 49.88 | 49.14 | 49.68 | 6,120,867 | -0.10(-0.21%) |
Apr 21, 2015 | 50.22 | 50.50 | 49.52 | 49.79 | 7,598,327 | -0.43(-0.86%) |
Apr 20, 2015 | 49.84 | 50.69 | 49.81 | 50.22 | 10,718,603 | +0.67(+1.36%) |
Apr 17, 2015 | 50.20 | 50.20 | 49.17 | 49.55 | 13,138,511 | -0.97(-1.91%) |
Apr 16, 2015 | 50.50 | 51.03 | 49.93 | 50.51 | 11,469,294 | -0.29(-0.56%) |
Apr 15, 2015 | 50.44 | 50.99 | 50.14 | 50.80 | 10,620,077 | +0.76(+1.52%) |
Apr 14, 2015 | 48.91 | 50.18 | 48.85 | 50.04 | 12,174,417 | +1.48(+3.04%) |
Apr 13, 2015 | 48.97 | 49.35 | 48.55 | 48.56 | 7,838,060 | -0.14(-0.29%) |
Apr 10, 2015 | 49.30 | 49.33 | 48.59 | 48.70 | 8,219,045 | -0.34(-0.70%) |
Apr 09, 2015 | 47.59 | 49.38 | 47.47 | 49.04 | 15,006,422 | +1.60(+3.38%) |
Apr 08, 2015 | 48.36 | 48.48 | 47.43 | 47.44 | 11,709,939 | -0.72(-1.49%) |
Apr 07, 2015 | 47.77 | 48.34 | 47.63 | 48.15 | 9,805,479 | +0.29(+0.61%) |
Apr 06, 2015 | 46.42 | 48.22 | 46.41 | 47.86 | 13,894,072 | +1.62(+3.50%) |
Apr 02, 2015 | 45.90 | 46.24 | 46.24 | 46.24 | 8,071,875 | +0.12(+0.25%) |
Apr 01, 2015 | 45.90 | 46.47 | 45.85 | 46.13 | 12,213,072 | +0.56(+1.22%) |
Mar 31, 2015 | 46.30 | 46.46 | 45.56 | 45.57 | 12,527,608 | -1.27(-2.72%) |
Mar 30, 2015 | 46.46 | 46.95 | 46.41 | 46.84 | 8,234,494 | +0.78(+1.70%) |
Mar 27, 2015 | 46.08 | 46.18 | 45.72 | 46.06 | 7,103,151 | -0.23(-0.49%) |
Mar 26, 2015 | 46.81 | 46.95 | 46.05 | 46.29 | 9,412,303 | +0.14(+0.30%) |
Mar 25, 2015 | 46.27 | 46.48 | 45.86 | 46.15 | 10,466,124 | +0.37(+0.80%) |
Mar 24, 2015 | 46.44 | 46.57 | 45.77 | 45.78 | 8,712,870 | -0.50(-1.08%) |
Mar 23, 2015 | 46.84 | 46.98 | 46.27 | 46.28 | 10,145,890 | -0.45(-0.96%) |
Mar 20, 2015 | 46.22 | 46.93 | 46.11 | 46.73 | 13,743,984 | +0.79(+1.72%) |
Mar 19, 2015 | 45.95 | 46.34 | 45.71 | 45.94 | 10,802,534 | -0.64(-1.38%) |
Mar 18, 2015 | 45.04 | 47.07 | 45.02 | 46.58 | 13,027,891 | +1.19(+2.63%) |
Mar 17, 2015 | 45.39 | 45.74 | 44.93 | 45.39 | 8,865,079 | -0.29(-0.63%) |
Mar 16, 2015 | 44.80 | 45.72 | 44.53 | 45.67 | 8,631,746 | +0.56(+1.23%) |
Mar 13, 2015 | 44.47 | 45.23 | 44.33 | 45.12 | 11,279,222 | +0.20(+0.46%) |
Mar 12, 2015 | 45.07 | 45.31 | 44.88 | 44.91 | 7,542,109 | +0.04(+0.10%) |
Mar 11, 2015 | 44.61 | 45.29 | 44.51 | 44.87 | 8,662,096 | +0.31(+0.71%) |
Mar 10, 2015 | 44.64 | 45.18 | 44.42 | 44.55 | 12,189,720 | -0.81(-1.78%) |
Mar 09, 2015 | 45.94 | 46.36 | 45.36 | 45.36 | 8,869,868 | -0.60(-1.31%) |
Mar 06, 2015 | 46.11 | 46.61 | 45.87 | 45.96 | 9,198,474 | -0.40(-0.85%) |
Mar 05, 2015 | 46.85 | 46.90 | 46.35 | 46.35 | 8,167,516 | -0.67(-1.43%) |
Mar 04, 2015 | 47.42 | 47.42 | 46.60 | 47.03 | 7,496,515 | -0.39(-0.82%) |
Mar 03, 2015 | 47.11 | 47.77 | 47.04 | 47.42 | 7,411,137 | +0.28(+0.59%) |
Mar 02, 2015 | 47.72 | 47.84 | 46.72 | 47.14 | 11,007,578 | -0.59(-1.23%) |
Feb 27, 2015 | 48.31 | 48.38 | 47.67 | 47.72 | 9,513,708 | -0.48(-0.99%) |
Feb 26, 2015 | 48.96 | 48.96 | 48.01 | 48.20 | 10,705,746 | -1.23(-2.49%) |
Feb 25, 2015 | 49.38 | 49.66 | 49.01 | 49.43 | 8,404,521 | +0.32(+0.66%) |
Feb 24, 2015 | 49.38 | 49.39 | 48.86 | 49.11 | 6,650,110 | +0.12(+0.25%) |
Feb 23, 2015 | 48.81 | 49.44 | 48.68 | 48.98 | 8,295,778 | -0.34(-0.68%) |
Feb 20, 2015 | 49.18 | 49.35 | 48.55 | 49.32 | 11,998,936 | -0.03(-0.06%) |
Feb 19, 2015 | 48.35 | 49.66 | 47.88 | 49.35 | 12,325,812 | -0.23(-0.46%) |
Feb 18, 2015 | 49.79 | 50.55 | 49.49 | 49.57 | 12,197,355 | -1.27(-2.50%) |
Feb 17, 2015 | 50.61 | 51.21 | 50.15 | 50.85 | 10,454,448 | -0.30(-0.59%) |
Feb 13, 2015 | 50.38 | 51.15 | 51.15 | 51.15 | 11,502,442 | +1.35(+2.70%) |
Feb 12, 2015 | 49.95 | 50.39 | 49.49 | 49.80 | 11,798,166 | +0.65(+1.33%) |
Feb 11, 2015 | 48.68 | 49.58 | 48.37 | 49.15 | 11,553,140 | -0.08(-0.16%) |
Feb 10, 2015 | 49.14 | 49.32 | 48.15 | 49.23 | 10,876,175 | +0.10(+0.21%) |
Feb 09, 2015 | 49.22 | 49.68 | 48.98 | 49.13 | 11,142,027 | +0.26(+0.53%) |
Feb 06, 2015 | 49.41 | 49.51 | 48.64 | 48.87 | 10,569,435 | -0.06(-0.12%) |
Feb 05, 2015 | 48.53 | 48.94 | 48.00 | 48.93 | 12,026,690 | +1.23(+2.58%) |
Feb 04, 2015 | 48.24 | 48.27 | 47.24 | 47.70 | 16,901,100 | -1.35(-2.76%) |
Feb 03, 2015 | 48.46 | 49.21 | 48.16 | 49.05 | 21,583,868 | +1.43(+3.00%) |
Feb 02, 2015 | 46.68 | 47.63 | 45.91 | 47.62 | 13,914,250 | +2.02(+4.43%) |
Jan 30, 2015 | 45.06 | 46.20 | 44.28 | 45.60 | 14,534,705 | +0.12(+0.25%) |
Jan 29, 2015 | 45.75 | 46.04 | 43.91 | 45.49 | 15,686,795 | +0.17(+0.38%) |
Jan 28, 2015 | 47.25 | 47.39 | 45.25 | 45.31 | 11,986,037 | -2.14(-4.52%) |
Jan 27, 2015 | 47.27 | 47.90 | 47.10 | 47.46 | 8,201,793 | -0.20(-0.43%) |
Jan 26, 2015 | 46.99 | 47.79 | 46.26 | 47.66 | 8,094,564 | +0.85(+1.81%) |
Jan 23, 2015 | 47.32 | 47.58 | 46.80 | 46.81 | 8,829,096 | -0.47(-1.00%) |
Jan 22, 2015 | 47.14 | 47.48 | 46.34 | 47.28 | 12,090,075 | +0.55(+1.18%) |
Jan 21, 2015 | 46.26 | 46.91 | 45.78 | 46.73 | 11,017,077 | +0.98(+2.14%) |
Jan 20, 2015 | 45.48 | 45.82 | 44.72 | 45.75 | 9,492,046 | +0.08(+0.17%) |
Jan 16, 2015 | 44.71 | 45.96 | 44.52 | 45.67 | 13,854,003 | +1.21(+2.72%) |
Jan 15, 2015 | 46.06 | 46.25 | 44.44 | 44.47 | 13,801,302 | -0.88(-1.93%) |
Jan 14, 2015 | 44.76 | 45.46 | 44.06 | 45.34 | 13,770,556 | +0.13(+0.29%) |
Jan 13, 2015 | 45.75 | 46.22 | 44.54 | 45.21 | 14,143,019 | -0.46(-1.00%) |
Jan 12, 2015 | 46.45 | 46.54 | 45.33 | 45.67 | 11,461,959 | -1.34(-2.85%) |
Jan 09, 2015 | 47.02 | 47.31 | 46.35 | 47.01 | 11,026,635 | -0.01(-0.02%) |
Jan 08, 2015 | 46.96 | 47.42 | 46.27 | 47.01 | 14,289,106 | +1.14(+2.49%) |
Jan 07, 2015 | 46.35 | 46.51 | 45.51 | 45.87 | 17,056,918 | +0.30(+0.67%) |
Jan 06, 2015 | 47.27 | 48.22 | 45.53 | 45.57 | 24,931,802 | -1.96(-4.13%) |
Jan 05, 2015 | 49.03 | 49.22 | 47.38 | 47.53 | 15,119,215 | -2.38(-4.76%) |
Jan 02, 2015 | 49.60 | 50.31 | 49.40 | 49.90 | 7,874,556 | -0.10(-0.20%) |
Dec 31, 2014 | 50.21 | 50.00 | 50.00 | 50.00 | 8,180,894 | -0.63(-1.24%) |
Dec 30, 2014 | 50.40 | 50.83 | 50.16 | 50.63 | 6,267,168 | -0.13(-0.26%) |
Dec 29, 2014 | 51.01 | 51.18 | 50.36 | 50.77 | 7,234,534 | +0.17(+0.33%) |
Dec 26, 2014 | 51.08 | 51.26 | 50.34 | 50.60 | 4,612,879 | -0.18(-0.36%) |
Dec 24, 2014 | 51.08 | 50.78 | 50.78 | 50.78 | 5,315,731 | -0.67(-1.29%) |
Dec 23, 2014 | 50.92 | 51.68 | 50.54 | 51.45 | 11,282,361 | +1.11(+2.20%) |
Dec 22, 2014 | 50.74 | 51.01 | 49.59 | 50.34 | 13,133,627 | -1.06(-2.06%) |
Dec 19, 2014 | 50.42 | 51.41 | 49.69 | 51.40 | 24,615,344 | +0.89(+1.76%) |
Dec 18, 2014 | 50.12 | 50.57 | 48.27 | 50.50 | 21,998,478 | +2.03(+4.20%) |
Dec 17, 2014 | 46.44 | 49.00 | 46.35 | 48.47 | 21,215,076 | +2.69(+5.88%) |
Dec 16, 2014 | 44.49 | 47.05 | 44.05 | 45.78 | 17,884,296 | +1.11(+2.48%) |
Dec 15, 2014 | 45.82 | 45.98 | 44.53 | 44.67 | 13,560,594 | -0.55(-1.22%) |
Dec 12, 2014 | 45.39 | 46.19 | 45.12 | 45.22 | 11,985,406 | -0.84(-1.82%) |
Dec 11, 2014 | 45.83 | 47.39 | 45.83 | 46.06 | 11,288,729 | +0.05(+0.11%) |
Dec 10, 2014 | 46.28 | 46.45 | 45.49 | 46.01 | 13,592,125 | -1.03(-2.19%) |
Dec 09, 2014 | 46.59 | 47.97 | 45.88 | 47.04 | 16,744,347 | -0.05(-0.11%) |
Dec 08, 2014 | 48.50 | 48.61 | 46.98 | 47.09 | 14,035,188 | -2.04(-4.16%) |
Dec 05, 2014 | 50.23 | 50.23 | 49.69 | 49.13 | 13,564,988 | -1.06(-2.11%) |
Dec 04, 2014 | 50.80 | 51.00 | 49.73 | 50.19 | 14,719,996 | -1.08(-2.10%) |
Dec 03, 2014 | 50.44 | 51.57 | 50.16 | 51.26 | 16,438,127 | +1.15(+2.30%) |
Dec 02, 2014 | 48.75 | 50.38 | 48.69 | 50.11 | 16,136,566 | +1.04(+2.12%) |
Dec 01, 2014 | 47.74 | 49.16 | 47.35 | 49.07 | 19,366,280 | +1.23(+2.57%) |
Nov 28, 2014 | 49.02 | 49.34 | 47.54 | 47.84 | 16,267,762 | -3.45(-6.72%) |
Nov 26, 2014 | 51.95 | 51.29 | 51.29 | 51.29 | 10,207,750 | -0.65(-1.25%) |
Nov 25, 2014 | 53.51 | 53.52 | 51.82 | 51.94 | 12,299,582 | -1.16(-2.18%) |
Nov 24, 2014 | 53.26 | 53.43 | 52.61 | 53.10 | 8,448,996 | -0.22(-0.42%) |
Nov 21, 2014 | 53.92 | 54.07 | 52.98 | 53.32 | 12,344,249 | +0.31(+0.59%) |
Nov 20, 2014 | 52.23 | 53.04 | 52.23 | 53.01 | 7,904,967 | +0.78(+1.50%) |
Nov 19, 2014 | 52.39 | 52.48 | 51.64 | 52.23 | 8,801,049 | +0.33(+0.64%) |
Nov 18, 2014 | 51.79 | 52.24 | 51.46 | 51.89 | 7,327,488 | +0.18(+0.35%) |
Nov 17, 2014 | 51.43 | 51.97 | 51.13 | 51.71 | 7,043,891 | +0.01(+0.01%) |
Nov 14, 2014 | 51.10 | 51.74 | 51.04 | 51.71 | 7,281,912 | +0.77(+1.51%) |
Nov 13, 2014 | 51.25 | 51.41 | 50.35 | 50.94 | 10,386,775 | -0.62(-1.19%) |
Nov 12, 2014 | 51.67 | 52.05 | 51.47 | 51.55 | 7,942,671 | -0.40(-0.77%) |
Nov 11, 2014 | 51.79 | 52.10 | 51.46 | 51.95 | 8,178,411 | +0.11(+0.21%) |
Nov 10, 2014 | 52.73 | 53.02 | 51.74 | 51.84 | 10,084,225 | -0.41(-0.78%) |
Nov 07, 2014 | 51.73 | 52.36 | 51.70 | 52.25 | 10,174,581 | +0.61(+1.18%) |
Nov 06, 2014 | 50.48 | 51.66 | 50.32 | 51.64 | 10,718,151 | +1.04(+2.06%) |
Nov 05, 2014 | 50.65 | 50.87 | 49.95 | 50.60 | 10,887,229 | +0.80(+1.61%) |
Nov 04, 2014 | 50.11 | 50.57 | 49.39 | 49.79 | 15,138,718 | -1.30(-2.54%) |
Nov 03, 2014 | 52.32 | 52.55 | 51.03 | 51.09 | 13,181,489 | -1.15(-2.20%) |
Oct 31, 2014 | 51.84 | 52.31 | 50.74 | 52.24 | 13,029,398 | +0.58(+1.12%) |
Oct 30, 2014 | 50.23 | 52.07 | 50.14 | 51.66 | 9,906,292 | +0.43(+0.85%) |
Oct 29, 2014 | 52.07 | 52.07 | 50.84 | 51.23 | 10,705,991 | +0.38(+0.75%) |
Oct 28, 2014 | 50.02 | 50.89 | 49.74 | 50.84 | 7,953,055 | +1.01(+2.02%) |
Oct 27, 2014 | 49.98 | 50.74 | 50.74 | 49.84 | 10,346,684 | -0.90(-1.77%) |
Oct 24, 2014 | 50.68 | 50.87 | 50.04 | 50.74 | 7,487,870 | +0.05(+0.10%) |
Oct 23, 2014 | 51.26 | 51.35 | 50.53 | 50.69 | 10,580,505 | +0.41(+0.81%) |
Oct 22, 2014 | 51.41 | 51.74 | 50.24 | 50.28 | 13,597,057 | -0.83(-1.63%) |
Oct 21, 2014 | 50.74 | 51.29 | 50.43 | 51.11 | 12,434,084 | +1.27(+2.56%) |
Oct 20, 2014 | 49.37 | 49.93 | 48.75 | 49.84 | 9,319,077 | +0.54(+1.10%) |
Oct 17, 2014 | 49.19 | 50.70 | 48.88 | 49.30 | 15,211,310 | +0.83(+1.72%) |
Oct 16, 2014 | 47.04 | 48.78 | 46.99 | 48.46 | 17,676,868 | +0.49(+1.03%) |
Oct 15, 2014 | 46.19 | 48.04 | 46.02 | 47.97 | 22,204,656 | +0.04(+0.08%) |
Oct 14, 2014 | 49.43 | 49.69 | 47.72 | 47.93 | 17,980,420 | -1.35(-2.75%) |
Oct 13, 2014 | 50.77 | 51.13 | 49.24 | 49.29 | 11,888,687 | -1.66(-3.25%) |
Oct 10, 2014 | 51.70 | 52.06 | 50.69 | 50.95 | 14,257,370 | -0.78(-1.51%) |
Oct 09, 2014 | 53.18 | 53.27 | 51.70 | 51.73 | 14,296,344 | -1.71(-3.20%) |
Oct 08, 2014 | 52.83 | 53.51 | 52.10 | 53.44 | 16,732,424 | +0.44(+0.84%) |
Oct 07, 2014 | 53.50 | 54.02 | 52.98 | 52.99 | 10,174,652 | -0.75(-1.40%) |
Oct 06, 2014 | 53.96 | 54.30 | 53.29 | 53.75 | 8,906,899 | +0.14(+0.25%) |
Oct 03, 2014 | 53.74 | 53.90 | 53.14 | 53.61 | 7,764,506 | +0.06(+0.11%) |
Oct 02, 2014 | 53.47 | 53.87 | 52.61 | 53.55 | 10,340,980 | -0.22(-0.41%) |
Oct 01, 2014 | 54.68 | 54.86 | 53.47 | 53.77 | 12,161,508 | -1.09(-1.99%) |
Sep 30, 2014 | 55.44 | 55.67 | 54.43 | 54.86 | 11,718,324 | -0.95(-1.70%) |
Sep 29, 2014 | 55.57 | 55.89 | 55.05 | 55.81 | 8,210,930 | -0.20(-0.36%) |
Sep 26, 2014 | 55.64 | 56.26 | 55.29 | 56.01 | 7,335,872 | +0.39(+0.71%) |
Sep 25, 2014 | 56.43 | 56.43 | 55.62 | 55.62 | 6,849,620 | -0.82(-1.46%) |
Sep 24, 2014 | 56.53 | 56.70 | 55.63 | 56.44 | 8,760,627 | -0.14(-0.24%) |
Sep 23, 2014 | 57.03 | 57.24 | 56.54 | 56.58 | 6,059,785 | -0.55(-0.97%) |
Sep 22, 2014 | 57.60 | 57.60 | 56.94 | 57.13 | 7,302,256 | -0.63(-1.09%) |
Sep 19, 2014 | 57.69 | 58.08 | 57.58 | 57.76 | 11,233,562 | +0.42(+0.74%) |
Sep 18, 2014 | 57.96 | 57.98 | 57.11 | 57.34 | 6,170,574 | -0.48(-0.83%) |
Sep 17, 2014 | 58.08 | 58.14 | 57.62 | 57.82 | 5,917,075 | -0.08(-0.14%) |
Sep 16, 2014 | 57.00 | 58.28 | 56.87 | 57.90 | 8,608,903 | +0.97(+1.70%) |
Sep 15, 2014 | 56.10 | 57.09 | 55.90 | 56.93 | 5,467,275 | +0.68(+1.21%) |
Sep 12, 2014 | 56.79 | 56.80 | 56.00 | 56.25 | 5,510,344 | -0.67(-1.17%) |
Sep 11, 2014 | 56.09 | 56.96 | 55.94 | 56.91 | 6,011,646 | +0.28(+0.49%) |
Sep 10, 2014 | 56.47 | 56.65 | 55.72 | 56.63 | 9,163,437 | +0.02(+0.04%) |
Sep 09, 2014 | 56.98 | 57.18 | 56.24 | 56.61 | 9,021,298 | -0.05(-0.09%) |
Sep 08, 2014 | 57.32 | 57.39 | 56.40 | 56.66 | 8,540,721 | -0.95(-1.64%) |
Sep 05, 2014 | 57.20 | 57.71 | 56.98 | 57.61 | 5,016,457 | +0.36(+0.63%) |
Sep 04, 2014 | 58.18 | 58.18 | 56.96 | 57.25 | 8,051,058 | -0.75(-1.30%) |
Sep 03, 2014 | 58.06 | 58.34 | 57.93 | 58.00 | 8,232,645 | +0.49(+0.85%) |
Sep 02, 2014 | 58.12 | 58.13 | 57.19 | 57.52 | 7,779,817 | -0.72(-1.23%) |
Aug 29, 2014 | 57.98 | 58.23 | 58.23 | 58.23 | 4,754,910 | +0.40(+0.69%) |
Aug 28, 2014 | 58.00 | 58.08 | 57.75 | 57.83 | 4,166,114 | -0.27(-0.46%) |
Aug 27, 2014 | 57.99 | 58.41 | 57.85 | 58.10 | 4,393,924 | +0.35(+0.61%) |
Aug 26, 2014 | 57.88 | 58.08 | 57.74 | 57.75 | 4,660,463 | -0.19(-0.32%) |
Aug 25, 2014 | 57.60 | 58.06 | 57.58 | 57.93 | 4,925,732 | +0.40(+0.70%) |
Aug 22, 2014 | 57.85 | 58.01 | 57.34 | 57.53 | 5,084,923 | -0.53(-0.91%) |
Aug 21, 2014 | 57.77 | 58.13 | 57.65 | 58.06 | 4,354,516 | +0.34(+0.60%) |
Aug 20, 2014 | 57.49 | 57.79 | 57.29 | 57.72 | 6,000,385 | +0.42(+0.74%) |
Aug 19, 2014 | 57.11 | 57.49 | 56.94 | 57.29 | 7,555,724 | +0.41(+0.72%) |
Aug 18, 2014 | 58.04 | 58.04 | 56.58 | 56.89 | 11,824,850 | -0.92(-1.59%) |
Aug 15, 2014 | 57.55 | 58.00 | 57.22 | 57.80 | 7,578,326 | +0.32(+0.56%) |
Aug 14, 2014 | 58.16 | 58.23 | 57.32 | 57.48 | 6,355,345 | -0.52(-0.89%) |
Aug 13, 2014 | 58.21 | 58.38 | 57.88 | 58.00 | 5,352,358 | +0.34(+0.58%) |
Aug 12, 2014 | 57.73 | 57.90 | 57.42 | 57.66 | 5,643,673 | -0.27(-0.47%) |
Aug 11, 2014 | 58.60 | 58.71 | 57.90 | 57.93 | 4,997,820 | -0.38(-0.65%) |
Aug 08, 2014 | 57.14 | 58.14 | 57.14 | 58.31 | 5,725,771 | +1.25(+2.19%) |
Aug 07, 2014 | 57.95 | 58.06 | 56.76 | 57.06 | 5,656,392 | -0.73(-1.27%) |
Aug 06, 2014 | 57.11 | 58.43 | 57.00 | 57.80 | 7,548,770 | +0.62(+1.09%) |
Aug 05, 2014 | 58.39 | 58.50 | 56.91 | 57.17 | 8,929,912 | -1.61(-2.73%) |
Aug 04, 2014 | 57.90 | 58.91 | 57.57 | 58.78 | 7,763,737 | +0.92(+1.59%) |
Aug 01, 2014 | 58.73 | 58.74 | 57.24 | 57.86 | 13,292,238 | -1.29(-2.18%) |
Jul 31, 2014 | 60.38 | 60.63 | 59.06 | 59.15 | 9,896,222 | -1.53(-2.52%) |
Jul 30, 2014 | 61.12 | 61.58 | 60.31 | 60.68 | 7,715,756 | -0.06(-0.09%) |
Jul 29, 2014 | 60.95 | 61.26 | 60.73 | 60.74 | 5,654,647 | -0.34(-0.56%) |
Jul 28, 2014 | 61.66 | 61.74 | 61.00 | 61.08 | 6,700,789 | -0.52(-0.85%) |
Jul 25, 2014 | 61.78 | 62.12 | 61.50 | 61.60 | 4,254,834 | -0.24(-0.38%) |
Jul 24, 2014 | 62.15 | 62.44 | 61.83 | 61.84 | 7,020,256 | -0.37(-0.59%) |
Jul 23, 2014 | 61.75 | 62.28 | 61.44 | 62.21 | 5,701,237 | +0.53(+0.86%) |
Jul 22, 2014 | 60.89 | 61.74 | 60.84 | 61.68 | 6,173,156 | +1.07(+1.76%) |
Jul 21, 2014 | 60.86 | 61.07 | 60.46 | 60.61 | 6,569,230 | -0.16(-0.27%) |
Jul 18, 2014 | 60.87 | 61.09 | 60.60 | 60.77 | 6,540,355 | +0.06(+0.09%) |
Jul 17, 2014 | 61.68 | 61.95 | 60.64 | 60.71 | 7,094,747 | -0.92(-1.49%) |
Jul 16, 2014 | 60.59 | 61.68 | 60.55 | 61.63 | 8,871,258 | +1.41(+2.34%) |
Jul 15, 2014 | 60.88 | 61.00 | 59.95 | 60.22 | 8,497,544 | -0.80(-1.32%) |
Jul 14, 2014 | 60.52 | 61.07 | 60.37 | 61.03 | 6,570,468 | +0.79(+1.31%) |
Jul 11, 2014 | 60.80 | 60.86 | 60.03 | 60.24 | 6,858,457 | -0.67(-1.10%) |
Jul 10, 2014 | 60.37 | 61.09 | 58.85 | 60.91 | 11,599,083 | -0.09(-0.15%) |
Jul 09, 2014 | 61.19 | 61.35 | 60.94 | 61.00 | 8,048,692 | -0.17(-0.28%) |
Jul 08, 2014 | 61.13 | 61.60 | 60.95 | 61.17 | 7,013,333 | -0.04(-0.07%) |
Jul 07, 2014 | 61.03 | 61.29 | 60.56 | 61.21 | 5,521,710 | -0.21(-0.35%) |
Jul 03, 2014 | 60.95 | 61.43 | 61.43 | 61.43 | 3,755,270 | +0.38(+0.63%) |
Jul 02, 2014 | 61.01 | 61.13 | 60.65 | 61.04 | 4,941,068 | -0.18(-0.29%) |
Jul 01, 2014 | 61.32 | 61.42 | 60.89 | 61.22 | 4,976,336 | +0.27(+0.44%) |
Jun 30, 2014 | 61.01 | 61.09 | 60.59 | 60.95 | 5,690,545 | -0.19(-0.31%) |
Jun 27, 2014 | 60.96 | 61.18 | 60.71 | 61.14 | 6,346,901 | +0.03(+0.05%) |
Jun 26, 2014 | 60.85 | 61.12 | 60.12 | 61.11 | 6,453,254 | +0.24(+0.40%) |
Jun 25, 2014 | 60.18 | 60.95 | 60.18 | 60.87 | 7,002,368 | +0.58(+0.97%) |
Jun 24, 2014 | 61.16 | 61.16 | 60.28 | 60.29 | 11,373,352 | -0.92(-1.51%) |
Jun 23, 2014 | 60.85 | 61.45 | 60.76 | 61.21 | 8,357,558 | +0.53(+0.87%) |
Jun 20, 2014 | 60.51 | 60.76 | 60.27 | 60.69 | 10,446,429 | +0.42(+0.70%) |
Jun 19, 2014 | 59.91 | 60.27 | 59.82 | 60.27 | 5,742,187 | +0.38(+0.63%) |
Jun 18, 2014 | 59.41 | 59.93 | 59.14 | 59.89 | 6,345,297 | +0.35(+0.58%) |
Jun 17, 2014 | 59.14 | 59.56 | 58.75 | 59.54 | 6,801,391 | +0.04(+0.07%) |
Jun 16, 2014 | 59.14 | 59.60 | 58.95 | 59.50 | 6,528,207 | +0.43(+0.73%) |
Jun 13, 2014 | 58.87 | 59.07 | 58.33 | 59.07 | 6,153,644 | +0.16(+0.27%) |
Jun 12, 2014 | 58.40 | 59.18 | 58.39 | 58.91 | 8,830,989 | +0.65(+1.11%) |
Jun 11, 2014 | 57.94 | 58.37 | 57.91 | 58.26 | 6,378,659 | +0.23(+0.39%) |
Jun 10, 2014 | 57.47 | 58.06 | 57.27 | 58.03 | 9,167,937 | +0.56(+0.98%) |
Jun 06, 2014 | 57.13 | 57.71 | 57.03 | 57.47 | 7,608,923 | +0.56(+0.99%) |
Jun 05, 2014 | 56.74 | 56.92 | 56.52 | 56.91 | 5,829,668 | +0.18(+0.31%) |
Jun 04, 2014 | 56.68 | 56.87 | 56.58 | 56.73 | 5,043,119 | -0.01(-0.03%) |
Jun 03, 2014 | 56.50 | 56.78 | 56.36 | 56.75 | 6,386,878 | +0.24(+0.43%) |