Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 54.33 | 54.33 | 53.95 | 54.05 | 623,273 | -0.32(-0.58%) |
May 28, 2015 | 54.20 | 54.40 | 54.08 | 54.37 | 740,746 | +0.07(+0.13%) |
May 27, 2015 | 54.09 | 54.38 | 53.99 | 54.30 | 655,005 | +0.28(+0.52%) |
May 26, 2015 | 54.37 | 54.40 | 53.88 | 54.02 | 1,167,213 | -0.48(-0.89%) |
May 22, 2015 | 54.57 | 54.50 | 54.50 | 54.50 | 609,113 | -0.14(-0.25%) |
May 21, 2015 | 54.49 | 54.71 | 54.47 | 54.64 | 852,574 | +0.10(+0.19%) |
May 20, 2015 | 54.49 | 54.75 | 54.41 | 54.53 | 724,165 | +0.06(+0.11%) |
May 19, 2015 | 54.53 | 54.53 | 54.25 | 54.47 | 2,661,064 | -0.04(-0.08%) |
May 18, 2015 | 54.22 | 54.54 | 54.20 | 54.51 | 754,575 | +0.19(+0.34%) |
May 15, 2015 | 54.16 | 54.33 | 54.09 | 54.33 | 733,318 | +0.20(+0.37%) |
May 14, 2015 | 53.89 | 54.15 | 53.87 | 54.13 | 865,722 | +0.48(+0.90%) |
May 13, 2015 | 53.85 | 54.06 | 53.58 | 53.65 | 1,058,993 | -0.07(-0.13%) |
May 12, 2015 | 53.57 | 53.81 | 53.34 | 53.71 | 874,993 | -0.10(-0.19%) |
May 11, 2015 | 54.00 | 54.20 | 53.78 | 53.82 | 1,012,493 | -0.24(-0.45%) |
May 08, 2015 | 53.78 | 54.18 | 53.78 | 54.06 | 808,403 | +0.52(+0.97%) |
May 07, 2015 | 53.44 | 53.75 | 53.33 | 53.54 | 1,222,919 | +0.01(+0.01%) |
May 06, 2015 | 53.85 | 53.95 | 53.16 | 53.53 | 1,088,206 | -0.19(-0.35%) |
May 05, 2015 | 54.33 | 54.44 | 53.65 | 53.72 | 1,349,446 | -0.69(-1.27%) |
May 04, 2015 | 54.36 | 54.62 | 54.34 | 54.41 | 1,009,816 | +0.13(+0.24%) |
May 01, 2015 | 54.08 | 54.33 | 53.95 | 54.28 | 1,165,168 | +0.27(+0.50%) |
Apr 30, 2015 | 54.32 | 54.37 | 53.78 | 54.01 | 1,366,295 | -0.39(-0.71%) |
Apr 29, 2015 | 54.34 | 54.54 | 54.12 | 54.40 | 1,000,582 | -0.19(-0.34%) |
Apr 28, 2015 | 54.24 | 54.59 | 54.07 | 54.58 | 819,271 | +0.32(+0.58%) |
Apr 27, 2015 | 54.71 | 54.82 | 54.19 | 54.27 | 974,087 | -0.45(-0.82%) |
Apr 24, 2015 | 54.62 | 54.81 | 54.56 | 54.71 | 826,772 | +0.06(+0.11%) |
Apr 23, 2015 | 54.31 | 54.80 | 54.31 | 54.65 | 1,026,964 | +0.26(+0.48%) |
Apr 22, 2015 | 54.24 | 54.45 | 53.99 | 54.39 | 763,627 | +0.14(+0.25%) |
Apr 21, 2015 | 54.56 | 54.82 | 54.13 | 54.25 | 1,511,476 | -0.30(-0.56%) |
Apr 20, 2015 | 54.27 | 54.78 | 54.27 | 54.56 | 900,569 | +0.50(+0.93%) |
Apr 17, 2015 | 54.29 | 54.35 | 53.88 | 54.05 | 871,661 | -0.46(-0.83%) |
Apr 16, 2015 | 54.60 | 54.70 | 54.27 | 54.51 | 676,486 | -0.19(-0.35%) |
Apr 15, 2015 | 54.58 | 54.95 | 54.56 | 54.70 | 1,230,527 | +0.28(+0.51%) |
Apr 14, 2015 | 54.08 | 54.47 | 54.05 | 54.42 | 1,587,917 | +0.31(+0.57%) |
Apr 13, 2015 | 54.37 | 54.47 | 54.09 | 54.11 | 2,091,012 | -0.36(-0.66%) |
Apr 10, 2015 | 54.09 | 54.53 | 54.09 | 54.47 | 1,133,732 | +0.37(+0.69%) |
Apr 09, 2015 | 53.91 | 54.17 | 53.75 | 54.10 | 918,765 | +0.10(+0.19%) |
Apr 08, 2015 | 54.03 | 54.21 | 53.82 | 54.00 | 850,687 | -0.10(-0.19%) |
Apr 07, 2015 | 54.38 | 54.45 | 54.08 | 54.10 | 818,978 | -0.34(-0.62%) |
Apr 06, 2015 | 53.80 | 54.58 | 53.68 | 54.44 | 1,279,970 | +0.61(+1.14%) |
Apr 02, 2015 | 53.62 | 53.82 | 53.82 | 53.82 | 875,962 | +0.10(+0.19%) |
Apr 01, 2015 | 53.66 | 53.74 | 53.35 | 53.72 | 1,069,395 | -0.02(-0.04%) |
Mar 31, 2015 | 53.82 | 54.02 | 53.62 | 53.74 | 1,578,729 | -0.25(-0.46%) |
Mar 30, 2015 | 53.62 | 54.11 | 53.60 | 53.99 | 1,441,205 | +0.57(+1.07%) |
Mar 27, 2015 | 53.30 | 53.51 | 53.20 | 53.42 | 1,596,365 | +0.14(+0.26%) |
Mar 26, 2015 | 53.37 | 53.56 | 53.14 | 53.28 | 1,967,436 | -0.22(-0.41%) |
Mar 25, 2015 | 54.14 | 54.27 | 53.48 | 53.50 | 3,082,546 | -0.56(-1.04%) |
Mar 24, 2015 | 54.49 | 54.54 | 54.05 | 54.06 | 1,038,960 | -0.47(-0.87%) |
Mar 23, 2015 | 54.39 | 54.73 | 54.39 | 54.53 | 2,481,486 | +0.07(+0.13%) |
Mar 20, 2015 | 53.90 | 54.47 | 53.90 | 54.46 | 2,262,109 | +0.70(+1.31%) |
Mar 19, 2015 | 53.94 | 54.09 | 53.68 | 53.76 | 827,643 | -0.34(-0.62%) |
Mar 18, 2015 | 53.08 | 54.33 | 53.02 | 54.09 | 1,398,751 | +0.87(+1.63%) |
Mar 17, 2015 | 53.03 | 53.29 | 52.99 | 53.23 | 810,477 | -0.06(-0.12%) |
Mar 16, 2015 | 52.73 | 53.32 | 52.73 | 53.29 | 2,251,478 | +0.67(+1.27%) |
Mar 13, 2015 | 52.93 | 52.98 | 52.16 | 52.62 | 1,327,528 | -0.42(-0.80%) |
Mar 12, 2015 | 52.52 | 53.14 | 52.35 | 53.04 | 1,798,546 | +0.72(+1.37%) |
Mar 11, 2015 | 52.55 | 52.55 | 52.20 | 52.32 | 1,248,700 | -0.13(-0.25%) |
Mar 10, 2015 | 52.71 | 52.86 | 52.44 | 52.45 | 1,837,241 | -0.57(-1.08%) |
Mar 09, 2015 | 52.86 | 53.16 | 52.82 | 53.03 | 2,120,069 | +0.17(+0.32%) |
Mar 06, 2015 | 53.57 | 53.70 | 52.71 | 52.86 | 1,830,516 | -1.02(-1.89%) |
Mar 05, 2015 | 53.84 | 54.02 | 53.75 | 53.88 | 1,146,380 | +0.11(+0.20%) |
Mar 04, 2015 | 53.93 | 54.08 | 53.70 | 53.77 | 1,606,472 | -0.31(-0.58%) |
Mar 03, 2015 | 53.96 | 54.13 | 53.82 | 54.08 | 1,495,904 | -0.05(-0.09%) |
Mar 02, 2015 | 54.41 | 54.44 | 53.95 | 54.13 | 1,868,734 | -0.23(-0.43%) |
Feb 27, 2015 | 54.51 | 54.57 | 54.35 | 54.36 | 1,060,002 | -0.15(-0.28%) |
Feb 26, 2015 | 54.74 | 54.76 | 54.39 | 54.51 | 766,376 | -0.22(-0.40%) |
Feb 25, 2015 | 55.01 | 55.04 | 54.64 | 54.73 | 1,368,837 | -0.26(-0.47%) |
Feb 24, 2015 | 54.98 | 55.15 | 54.77 | 54.99 | 1,649,464 | +0.07(+0.12%) |
Feb 23, 2015 | 54.77 | 54.92 | 54.68 | 54.92 | 1,066,566 | +0.06(+0.11%) |
Feb 20, 2015 | 54.60 | 54.87 | 54.30 | 54.86 | 1,011,560 | +0.16(+0.30%) |
Feb 19, 2015 | 54.74 | 54.86 | 54.57 | 54.70 | 1,281,390 | -0.18(-0.32%) |
Feb 18, 2015 | 54.40 | 54.90 | 54.34 | 54.87 | 1,575,483 | +0.34(+0.63%) |
Feb 17, 2015 | 54.33 | 54.62 | 54.18 | 54.53 | 1,296,665 | +0.08(+0.15%) |
Feb 13, 2015 | 54.70 | 54.45 | 54.45 | 54.45 | 1,215,682 | -0.20(-0.36%) |
Feb 12, 2015 | 54.53 | 54.70 | 54.35 | 54.65 | 1,416,443 | +0.31(+0.58%) |
Feb 11, 2015 | 54.73 | 54.73 | 54.10 | 54.33 | 1,126,930 | -0.43(-0.79%) |
Feb 10, 2015 | 54.44 | 54.83 | 54.16 | 54.77 | 1,267,077 | +0.57(+1.05%) |
Feb 09, 2015 | 54.27 | 54.60 | 54.02 | 54.20 | 1,146,174 | -0.29(-0.54%) |
Feb 06, 2015 | 55.43 | 55.43 | 54.29 | 54.49 | 2,126,607 | -0.79(-1.44%) |
Feb 05, 2015 | 55.10 | 55.34 | 54.92 | 55.29 | 1,153,606 | +0.41(+0.75%) |
Feb 04, 2015 | 55.13 | 55.30 | 54.76 | 54.87 | 1,413,743 | -0.44(-0.80%) |
Feb 03, 2015 | 54.89 | 55.32 | 54.74 | 55.32 | 2,932,884 | +0.71(+1.30%) |
Feb 02, 2015 | 54.22 | 54.65 | 53.64 | 54.61 | 1,727,144 | +0.55(+1.01%) |
Jan 30, 2015 | 54.55 | 54.81 | 54.02 | 54.06 | 2,277,343 | -0.89(-1.62%) |
Jan 29, 2015 | 54.46 | 55.02 | 54.01 | 54.95 | 1,699,056 | +0.57(+1.06%) |
Jan 28, 2015 | 55.22 | 55.38 | 54.25 | 54.38 | 1,824,305 | -0.58(-1.06%) |
Jan 27, 2015 | 54.82 | 55.20 | 54.81 | 54.96 | 1,566,950 | -0.32(-0.58%) |
Jan 26, 2015 | 55.10 | 55.29 | 54.69 | 55.28 | 1,591,669 | +0.13(+0.24%) |
Jan 23, 2015 | 55.38 | 55.42 | 55.11 | 55.15 | 1,582,355 | -0.25(-0.44%) |
Jan 22, 2015 | 55.18 | 55.44 | 54.77 | 55.39 | 1,793,100 | +0.45(+0.82%) |
Jan 21, 2015 | 54.50 | 54.98 | 54.26 | 54.94 | 2,031,379 | +0.36(+0.65%) |
Jan 20, 2015 | 54.71 | 54.74 | 54.14 | 54.59 | 2,803,205 | +0.12(+0.23%) |
Jan 16, 2015 | 53.91 | 54.51 | 53.75 | 54.46 | 2,152,804 | +0.59(+1.09%) |
Jan 15, 2015 | 54.20 | 54.27 | 53.70 | 53.88 | 1,784,791 | -0.10(-0.19%) |
Jan 14, 2015 | 53.37 | 54.01 | 53.31 | 53.98 | 2,397,095 | +0.09(+0.16%) |
Jan 13, 2015 | 54.16 | 54.66 | 53.48 | 53.89 | 2,537,997 | +0.10(+0.18%) |
Jan 12, 2015 | 54.15 | 54.20 | 53.56 | 53.79 | 2,107,810 | -0.29(-0.53%) |
Jan 09, 2015 | 54.61 | 54.62 | 53.89 | 54.08 | 1,854,980 | -0.42(-0.78%) |
Jan 08, 2015 | 54.18 | 54.61 | 54.07 | 54.51 | 2,122,970 | +0.77(+1.43%) |
Jan 07, 2015 | 53.43 | 53.81 | 53.26 | 53.74 | 1,986,855 | +0.62(+1.16%) |
Jan 06, 2015 | 53.56 | 53.98 | 53.03 | 53.12 | 1,687,020 | -0.35(-0.65%) |
Jan 05, 2015 | 54.07 | 54.26 | 53.33 | 53.47 | 2,857,452 | -0.89(-1.64%) |
Jan 02, 2015 | 54.42 | 54.63 | 53.92 | 54.36 | 1,610,664 | +0.03(+0.05%) |
Dec 31, 2014 | 55.23 | 54.33 | 54.33 | 54.33 | 1,456,364 | -0.77(-1.40%) |
Dec 30, 2014 | 55.60 | 55.62 | 55.09 | 55.11 | 1,631,149 | -0.60(-1.08%) |
Dec 29, 2014 | 55.37 | 55.77 | 55.32 | 55.71 | 1,105,423 | +0.39(+0.70%) |
Dec 26, 2014 | 55.00 | 55.48 | 55.00 | 55.32 | 1,603,643 | +0.34(+0.61%) |
Dec 24, 2014 | 54.77 | 54.98 | 54.98 | 54.98 | 632,318 | +0.32(+0.59%) |
Dec 23, 2014 | 54.66 | 54.77 | 54.53 | 54.66 | 1,609,439 | +0.18(+0.34%) |
Dec 22, 2014 | 54.34 | 54.49 | 54.16 | 54.48 | 1,834,597 | +0.20(+0.36%) |
Dec 19, 2014 | 54.32 | 54.56 | 54.02 | 54.28 | 2,321,159 | +0.18(+0.33%) |
Dec 18, 2014 | 53.60 | 54.12 | 53.37 | 54.11 | 4,997,628 | +1.09(+2.05%) |
Dec 17, 2014 | 52.24 | 53.09 | 52.12 | 53.02 | 1,935,280 | +0.96(+1.84%) |
Dec 16, 2014 | 51.87 | 52.95 | 51.84 | 52.06 | 1,615,519 | +0.01(+0.01%) |
Dec 15, 2014 | 52.46 | 52.75 | 51.80 | 52.05 | 2,178,175 | -0.35(-0.66%) |
Dec 12, 2014 | 53.00 | 53.19 | 52.40 | 52.40 | 1,466,053 | -0.88(-1.64%) |
Dec 11, 2014 | 53.05 | 53.69 | 53.05 | 53.28 | 1,137,312 | +0.37(+0.69%) |
Dec 10, 2014 | 53.60 | 53.74 | 52.84 | 52.91 | 1,739,029 | -0.85(-1.58%) |
Dec 09, 2014 | 53.20 | 53.77 | 53.17 | 53.76 | 2,483,604 | +0.14(+0.25%) |
Dec 08, 2014 | 53.62 | 53.92 | 53.41 | 53.62 | 1,051,188 | -0.14(-0.25%) |
Dec 05, 2014 | 53.73 | 53.78 | 53.62 | 53.76 | 971,496 | -0.01(-0.01%) |
Dec 04, 2014 | 53.77 | 53.89 | 53.51 | 53.77 | 1,013,720 | -0.09(-0.16%) |
Dec 03, 2014 | 53.72 | 53.89 | 53.69 | 53.85 | 1,042,763 | +0.14(+0.25%) |
Dec 02, 2014 | 53.39 | 53.77 | 53.33 | 53.72 | 951,120 | +0.33(+0.62%) |
Dec 01, 2014 | 53.34 | 53.60 | 53.23 | 53.39 | 1,666,433 | -0.18(-0.34%) |
Nov 28, 2014 | 53.55 | 53.80 | 53.51 | 53.57 | 609,271 | +0.00(+0.00%) |
Nov 26, 2014 | 53.51 | 53.57 | 53.57 | 53.57 | 912,472 | +0.09(+0.17%) |
Nov 25, 2014 | 53.59 | 53.64 | 53.28 | 53.48 | 1,920,124 | -0.04(-0.08%) |
Nov 24, 2014 | 53.68 | 53.69 | 53.48 | 53.52 | 921,232 | -0.02(-0.04%) |
Nov 21, 2014 | 53.75 | 53.81 | 53.32 | 53.54 | 1,205,215 | +0.24(+0.45%) |
Nov 20, 2014 | 53.07 | 53.35 | 53.05 | 53.30 | 1,546,638 | +0.04(+0.08%) |
Nov 19, 2014 | 53.30 | 53.34 | 53.04 | 53.26 | 1,347,199 | -0.07(-0.13%) |
Nov 18, 2014 | 53.17 | 53.49 | 53.12 | 53.33 | 904,985 | +0.21(+0.40%) |
Nov 17, 2014 | 52.74 | 53.18 | 52.73 | 53.12 | 1,423,980 | +0.29(+0.54%) |
Nov 14, 2014 | 53.03 | 53.09 | 52.77 | 52.84 | 779,885 | -0.24(-0.45%) |
Nov 13, 2014 | 53.33 | 53.43 | 52.96 | 53.07 | 1,943,926 | -0.19(-0.36%) |
Nov 12, 2014 | 53.29 | 53.32 | 53.06 | 53.26 | 667,629 | -0.22(-0.42%) |
Nov 11, 2014 | 53.64 | 53.65 | 53.36 | 53.49 | 1,103,887 | -0.12(-0.22%) |
Nov 10, 2014 | 53.42 | 53.62 | 53.34 | 53.60 | 1,765,776 | +0.20(+0.38%) |
Nov 07, 2014 | 53.16 | 53.40 | 53.03 | 53.40 | 1,554,333 | +0.18(+0.34%) |
Nov 06, 2014 | 53.54 | 53.54 | 52.89 | 53.22 | 1,140,948 | -0.27(-0.51%) |
Nov 05, 2014 | 53.30 | 53.52 | 53.16 | 53.49 | 1,016,144 | +0.48(+0.91%) |
Nov 04, 2014 | 53.12 | 53.32 | 52.84 | 53.01 | 1,246,120 | -0.18(-0.33%) |
Nov 03, 2014 | 53.11 | 53.34 | 53.03 | 53.18 | 1,776,999 | +0.12(+0.22%) |
Oct 31, 2014 | 53.21 | 53.21 | 52.76 | 53.07 | 1,174,712 | +0.39(+0.73%) |
Oct 30, 2014 | 51.92 | 52.79 | 51.92 | 52.68 | 1,130,550 | +0.66(+1.27%) |
Oct 29, 2014 | 52.17 | 52.33 | 51.59 | 52.02 | 1,496,807 | -0.07(-0.13%) |
Oct 28, 2014 | 51.76 | 52.14 | 51.58 | 52.09 | 1,528,540 | +0.52(+1.00%) |
Oct 27, 2014 | 51.43 | 51.58 | 51.58 | 51.57 | 1,349,527 | -0.01(-0.01%) |
Oct 24, 2014 | 51.19 | 51.59 | 51.12 | 51.58 | 1,241,755 | +0.41(+0.81%) |
Oct 23, 2014 | 51.09 | 51.48 | 51.02 | 51.17 | 1,465,115 | +0.45(+0.90%) |
Oct 22, 2014 | 50.90 | 51.25 | 50.70 | 50.71 | 1,466,213 | -0.07(-0.15%) |
Oct 21, 2014 | 50.21 | 50.82 | 50.08 | 50.78 | 2,337,002 | +0.67(+1.34%) |
Oct 20, 2014 | 49.43 | 50.13 | 49.43 | 50.11 | 1,674,572 | +0.57(+1.15%) |
Oct 17, 2014 | 49.73 | 49.76 | 49.29 | 49.54 | 1,664,222 | +0.39(+0.79%) |
Oct 16, 2014 | 48.38 | 49.35 | 48.33 | 49.16 | 2,334,448 | +0.18(+0.36%) |
Oct 15, 2014 | 49.37 | 49.22 | 47.95 | 48.98 | 2,927,776 | -0.39(-0.78%) |
Oct 14, 2014 | 49.24 | 49.83 | 49.07 | 49.37 | 2,182,088 | +0.35(+0.72%) |
Oct 13, 2014 | 49.39 | 49.75 | 48.99 | 49.01 | 2,047,732 | -0.41(-0.82%) |
Oct 10, 2014 | 49.46 | 49.98 | 49.41 | 49.42 | 1,579,140 | -0.03(-0.06%) |
Oct 09, 2014 | 50.33 | 50.47 | 49.43 | 49.45 | 953,086 | -0.98(-1.94%) |
Oct 08, 2014 | 49.50 | 50.45 | 49.43 | 50.43 | 779,255 | +0.94(+1.89%) |
Oct 07, 2014 | 49.81 | 50.02 | 49.49 | 49.49 | 924,120 | -0.51(-1.02%) |
Oct 06, 2014 | 50.17 | 50.26 | 49.79 | 50.00 | 993,366 | -0.05(-0.09%) |
Oct 03, 2014 | 49.93 | 50.13 | 49.72 | 50.04 | 1,180,706 | +0.37(+0.74%) |
Oct 02, 2014 | 49.67 | 49.89 | 49.31 | 49.68 | 1,509,366 | -0.03(-0.07%) |
Oct 01, 2014 | 50.09 | 50.23 | 49.64 | 49.71 | 1,487,398 | -0.44(-0.88%) |
Sep 30, 2014 | 50.37 | 50.52 | 50.01 | 50.15 | 752,183 | -0.14(-0.27%) |
Sep 29, 2014 | 49.92 | 50.34 | 49.92 | 50.29 | 937,067 | +0.02(+0.04%) |
Sep 26, 2014 | 50.11 | 50.40 | 49.87 | 50.27 | 615,031 | +0.26(+0.53%) |
Sep 25, 2014 | 50.47 | 50.49 | 49.98 | 50.00 | 1,413,709 | -0.56(-1.10%) |
Sep 24, 2014 | 50.43 | 50.63 | 50.21 | 50.56 | 680,715 | +0.15(+0.31%) |
Sep 23, 2014 | 50.72 | 50.78 | 50.40 | 50.41 | 1,215,166 | -0.43(-0.85%) |
Sep 22, 2014 | 51.14 | 51.14 | 50.84 | 50.84 | 1,345,644 | -0.33(-0.65%) |
Sep 19, 2014 | 51.22 | 51.37 | 51.11 | 51.17 | 762,521 | +0.08(+0.16%) |
Sep 18, 2014 | 51.27 | 51.27 | 50.97 | 51.09 | 807,256 | -0.07(-0.13%) |
Sep 17, 2014 | 51.29 | 51.42 | 51.01 | 51.15 | 728,111 | -0.09(-0.18%) |
Sep 16, 2014 | 50.87 | 51.38 | 50.87 | 51.25 | 796,049 | +0.31(+0.61%) |
Sep 15, 2014 | 50.88 | 51.05 | 50.81 | 50.94 | 664,144 | +0.08(+0.16%) |
Sep 12, 2014 | 51.38 | 51.39 | 50.71 | 50.86 | 1,261,634 | -0.57(-1.11%) |
Sep 11, 2014 | 51.03 | 51.44 | 51.03 | 51.43 | 1,612,417 | +0.24(+0.46%) |
Sep 10, 2014 | 51.18 | 51.24 | 50.90 | 51.19 | 1,725,952 | +0.04(+0.08%) |
Sep 09, 2014 | 51.55 | 51.55 | 51.11 | 51.15 | 2,337,812 | -0.43(-0.84%) |
Sep 08, 2014 | 51.75 | 51.78 | 51.44 | 51.59 | 935,983 | -0.25(-0.48%) |
Sep 05, 2014 | 51.40 | 51.83 | 51.40 | 51.83 | 740,401 | +0.38(+0.73%) |
Sep 04, 2014 | 51.64 | 51.69 | 51.31 | 51.46 | 1,643,521 | -0.11(-0.21%) |
Sep 03, 2014 | 51.65 | 51.76 | 51.51 | 51.57 | 592,819 | +0.11(+0.21%) |
Sep 02, 2014 | 51.69 | 51.72 | 51.28 | 51.46 | 1,301,353 | -0.18(-0.34%) |
Aug 29, 2014 | 51.48 | 51.63 | 51.63 | 51.63 | 701,642 | +0.22(+0.43%) |
Aug 28, 2014 | 51.22 | 51.45 | 51.19 | 51.41 | 657,773 | +0.03(+0.05%) |
Aug 27, 2014 | 51.19 | 51.39 | 51.19 | 51.38 | 680,773 | +0.23(+0.45%) |
Aug 26, 2014 | 51.39 | 51.50 | 51.15 | 51.15 | 895,579 | -0.21(-0.41%) |
Aug 25, 2014 | 51.26 | 51.48 | 51.24 | 51.36 | 1,025,238 | +0.26(+0.50%) |
Aug 22, 2014 | 51.18 | 51.28 | 50.99 | 51.11 | 808,204 | -0.09(-0.18%) |
Aug 21, 2014 | 51.12 | 51.25 | 50.99 | 51.20 | 850,075 | +0.14(+0.28%) |
Aug 20, 2014 | 50.82 | 51.12 | 50.82 | 51.06 | 992,120 | +0.17(+0.33%) |
Aug 19, 2014 | 50.62 | 50.91 | 50.57 | 50.89 | 1,009,687 | +0.36(+0.71%) |
Aug 18, 2014 | 50.58 | 50.63 | 50.43 | 50.53 | 1,461,516 | +0.19(+0.37%) |
Aug 15, 2014 | 50.47 | 50.60 | 50.06 | 50.35 | 637,083 | +0.03(+0.07%) |
Aug 14, 2014 | 50.14 | 50.40 | 50.12 | 50.31 | 1,064,202 | +0.22(+0.44%) |
Aug 13, 2014 | 49.89 | 50.14 | 49.81 | 50.09 | 510,802 | +0.36(+0.72%) |
Aug 12, 2014 | 49.77 | 49.89 | 49.63 | 49.73 | 535,154 | -0.11(-0.23%) |
Aug 11, 2014 | 49.87 | 50.11 | 49.83 | 49.85 | 675,405 | +0.07(+0.14%) |
Aug 08, 2014 | 49.18 | 49.67 | 49.15 | 49.78 | 1,061,981 | +0.70(+1.43%) |
Aug 07, 2014 | 49.22 | 49.42 | 48.95 | 49.08 | 1,021,593 | +0.04(+0.08%) |
Aug 06, 2014 | 49.07 | 49.25 | 48.98 | 49.04 | 1,166,161 | -0.18(-0.37%) |
Aug 05, 2014 | 49.52 | 49.65 | 49.08 | 49.22 | 1,843,646 | -0.40(-0.80%) |
Aug 04, 2014 | 49.71 | 49.71 | 49.15 | 49.62 | 1,140,031 | -0.01(-0.03%) |
Aug 01, 2014 | 49.50 | 49.81 | 49.36 | 49.63 | 1,433,489 | +0.02(+0.04%) |
Jul 31, 2014 | 50.23 | 50.30 | 49.61 | 49.61 | 1,253,690 | -0.87(-1.72%) |
Jul 30, 2014 | 51.01 | 51.01 | 50.29 | 50.48 | 819,350 | -0.34(-0.68%) |
Jul 29, 2014 | 51.16 | 51.31 | 50.82 | 50.82 | 476,904 | -0.22(-0.42%) |
Jul 28, 2014 | 50.82 | 51.09 | 50.71 | 51.04 | 661,739 | +0.24(+0.46%) |
Jul 25, 2014 | 51.09 | 51.15 | 50.77 | 50.80 | 816,580 | -0.36(-0.70%) |
Jul 24, 2014 | 51.07 | 51.22 | 51.01 | 51.16 | 803,142 | +0.13(+0.26%) |
Jul 23, 2014 | 51.06 | 51.07 | 50.93 | 51.03 | 464,807 | -0.06(-0.12%) |
Jul 22, 2014 | 51.13 | 51.19 | 51.05 | 51.09 | 887,202 | +0.08(+0.16%) |
Jul 21, 2014 | 50.99 | 51.09 | 50.79 | 51.01 | 638,610 | -0.12(-0.24%) |
Jul 18, 2014 | 50.75 | 51.17 | 50.69 | 51.13 | 660,593 | +0.48(+0.94%) |
Jul 17, 2014 | 51.05 | 51.21 | 50.62 | 50.65 | 1,226,799 | -0.55(-1.07%) |
Jul 16, 2014 | 51.29 | 51.30 | 51.02 | 51.19 | 748,233 | +0.05(+0.11%) |
Jul 15, 2014 | 51.15 | 51.28 | 50.97 | 51.14 | 576,502 | -0.07(-0.13%) |
Jul 14, 2014 | 51.39 | 51.46 | 51.17 | 51.21 | 771,860 | -0.01(-0.01%) |
Jul 11, 2014 | 51.28 | 51.34 | 51.16 | 51.22 | 275,782 | -0.04(-0.08%) |
Jul 10, 2014 | 50.89 | 51.31 | 50.86 | 51.26 | 705,753 | +0.01(+0.03%) |
Jul 09, 2014 | 51.36 | 51.41 | 51.08 | 51.24 | 439,630 | -0.02(-0.04%) |
Jul 08, 2014 | 51.25 | 51.36 | 51.15 | 51.26 | 562,391 | -0.01(-0.01%) |
Jul 07, 2014 | 51.40 | 51.47 | 51.22 | 51.27 | 590,159 | -0.17(-0.33%) |
Jul 03, 2014 | 51.48 | 51.44 | 51.44 | 51.44 | 625,199 | +0.04(+0.08%) |
Jul 02, 2014 | 51.88 | 51.90 | 51.29 | 51.40 | 777,397 | -0.47(-0.91%) |
Jul 01, 2014 | 51.88 | 52.08 | 51.71 | 51.87 | 1,494,597 | +0.01(+0.01%) |
Jun 30, 2014 | 51.73 | 51.88 | 51.57 | 51.86 | 876,379 | +0.14(+0.27%) |
Jun 27, 2014 | 51.49 | 51.72 | 51.44 | 51.72 | 808,189 | +0.13(+0.25%) |
Jun 26, 2014 | 51.60 | 51.65 | 51.30 | 51.59 | 831,129 | -0.05(-0.09%) |
Jun 25, 2014 | 51.48 | 51.65 | 51.40 | 51.64 | 1,291,702 | +0.09(+0.18%) |
Jun 24, 2014 | 51.63 | 51.89 | 51.54 | 51.55 | 1,055,943 | -0.19(-0.37%) |
Jun 23, 2014 | 51.84 | 51.99 | 51.64 | 51.74 | 879,442 | -0.03(-0.06%) |
Jun 20, 2014 | 51.81 | 51.87 | 51.72 | 51.77 | 808,863 | +0.07(+0.13%) |
Jun 19, 2014 | 51.49 | 51.74 | 51.48 | 51.70 | 772,401 | +0.26(+0.51%) |
Jun 18, 2014 | 50.88 | 51.45 | 50.88 | 51.44 | 1,000,236 | +0.57(+1.12%) |
Jun 17, 2014 | 50.69 | 50.91 | 50.61 | 50.87 | 1,568,881 | +0.11(+0.22%) |
Jun 16, 2014 | 50.43 | 50.86 | 50.43 | 50.76 | 633,522 | +0.28(+0.55%) |
Jun 13, 2014 | 50.44 | 50.59 | 50.21 | 50.49 | 1,098,069 | +0.17(+0.35%) |
Jun 12, 2014 | 50.40 | 50.45 | 50.10 | 50.31 | 1,250,230 | -0.09(-0.17%) |
Jun 11, 2014 | 50.63 | 50.66 | 50.38 | 50.40 | 957,874 | -0.38(-0.75%) |
Jun 10, 2014 | 50.79 | 50.87 | 50.66 | 50.78 | 606,998 | -0.06(-0.12%) |
Jun 06, 2014 | 50.81 | 50.98 | 50.79 | 50.84 | 1,023,806 | +0.11(+0.22%) |
Jun 05, 2014 | 50.43 | 50.76 | 50.27 | 50.73 | 674,066 | +0.41(+0.81%) |
Jun 04, 2014 | 50.16 | 50.35 | 50.12 | 50.32 | 565,426 | +0.05(+0.11%) |
Jun 03, 2014 | 50.24 | 50.33 | 50.15 | 50.27 | 577,554 | -0.07(-0.15%) |