Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.03 | 31.25 | 30.91 | 30.97 | 119,056 | -0.08(-0.27%) |
May 28, 2015 | 31.14 | 31.25 | 30.83 | 31.05 | 55,604 | -0.20(-0.63%) |
May 27, 2015 | 31.59 | 31.68 | 31.14 | 31.25 | 85,902 | -0.51(-1.60%) |
May 26, 2015 | 32.58 | 32.86 | 31.53 | 31.76 | 93,150 | -1.07(-3.27%) |
May 22, 2015 | 32.86 | 32.84 | 32.84 | 32.84 | 75,065 | -0.08(-0.26%) |
May 21, 2015 | 32.89 | 33.03 | 32.89 | 32.92 | 27,607 | +0.03(+0.09%) |
May 20, 2015 | 32.78 | 33.09 | 32.69 | 32.89 | 66,170 | +0.03(+0.09%) |
May 19, 2015 | 33.60 | 33.60 | 32.67 | 32.86 | 76,014 | -0.74(-2.19%) |
May 18, 2015 | 33.66 | 33.68 | 33.40 | 33.60 | 37,022 | -0.17(-0.50%) |
May 15, 2015 | 34.36 | 34.36 | 33.74 | 33.77 | 43,152 | -0.62(-1.81%) |
May 14, 2015 | 34.42 | 34.76 | 34.31 | 34.39 | 20,067 | -0.03(-0.08%) |
May 13, 2015 | 34.84 | 34.98 | 34.28 | 34.42 | 292,765 | -0.30(-0.86%) |
May 12, 2015 | 34.67 | 34.90 | 34.48 | 34.72 | 32,973 | -0.04(-0.12%) |
May 11, 2015 | 35.35 | 35.35 | 34.70 | 34.76 | 20,114 | -0.48(-1.37%) |
May 08, 2015 | 35.49 | 35.49 | 34.96 | 35.24 | 419,857 | +0.00(+0.00%) |
May 07, 2015 | 35.95 | 36.03 | 35.18 | 35.24 | 24,597 | -0.71(-1.97%) |
May 06, 2015 | 35.92 | 36.48 | 35.72 | 35.95 | 57,352 | +0.54(+1.52%) |
May 05, 2015 | 35.01 | 35.61 | 35.01 | 35.41 | 16,364 | +0.51(+1.46%) |
May 04, 2015 | 35.15 | 35.15 | 34.62 | 34.90 | 59,247 | -0.14(-0.40%) |
May 01, 2015 | 35.24 | 35.27 | 34.84 | 35.04 | 34,668 | -0.25(-0.72%) |
Apr 30, 2015 | 35.24 | 35.35 | 34.87 | 35.30 | 58,707 | -0.11(-0.32%) |
Apr 29, 2015 | 34.90 | 35.64 | 34.90 | 35.41 | 76,835 | +0.34(+0.97%) |
Apr 28, 2015 | 34.76 | 35.07 | 34.67 | 35.07 | 561,566 | +0.62(+1.81%) |
Apr 27, 2015 | 33.94 | 34.56 | 33.60 | 34.45 | 100,311 | +0.82(+2.44%) |
Apr 24, 2015 | 33.06 | 33.66 | 33.06 | 33.63 | 21,995 | +0.57(+1.71%) |
Apr 23, 2015 | 32.41 | 33.15 | 32.41 | 33.06 | 58,525 | +0.65(+2.01%) |
Apr 22, 2015 | 32.35 | 32.41 | 32.02 | 32.41 | 28,025 | +0.25(+0.79%) |
Apr 21, 2015 | 32.67 | 32.78 | 32.13 | 32.16 | 120,346 | -0.42(-1.30%) |
Apr 20, 2015 | 32.75 | 33.06 | 32.47 | 32.58 | 38,649 | -0.17(-0.52%) |
Apr 17, 2015 | 32.33 | 32.96 | 32.33 | 32.75 | 96,762 | +0.00(+0.00%) |
Apr 16, 2015 | 32.24 | 32.98 | 32.16 | 32.75 | 150,536 | +0.48(+1.49%) |
Apr 15, 2015 | 31.70 | 32.33 | 31.68 | 32.27 | 30,947 | +0.93(+2.98%) |
Apr 14, 2015 | 31.42 | 31.51 | 31.25 | 31.34 | 37,223 | +0.03(+0.09%) |
Apr 13, 2015 | 31.82 | 31.87 | 31.22 | 31.31 | 103,836 | -0.62(-1.95%) |
Apr 10, 2015 | 31.96 | 31.99 | 31.59 | 31.93 | 40,506 | +0.03(+0.09%) |
Apr 09, 2015 | 32.19 | 32.19 | 31.76 | 31.90 | 17,652 | +0.03(+0.09%) |
Apr 08, 2015 | 32.33 | 32.50 | 31.68 | 31.87 | 54,155 | -0.01(-0.04%) |
Apr 07, 2015 | 31.56 | 31.93 | 31.39 | 31.89 | 247,846 | +0.50(+1.58%) |
Apr 06, 2015 | 30.97 | 31.56 | 30.97 | 31.39 | 24,402 | +0.74(+2.40%) |
Apr 02, 2015 | 30.46 | 30.66 | 30.66 | 30.66 | 15,168 | +0.14(+0.46%) |
Apr 01, 2015 | 29.84 | 30.57 | 29.84 | 30.52 | 49,848 | +0.85(+2.86%) |
Mar 31, 2015 | 29.84 | 29.84 | 29.41 | 29.67 | 93,867 | -0.23(-0.76%) |
Mar 30, 2015 | 30.18 | 30.18 | 29.78 | 29.89 | 35,226 | +0.00(+0.00%) |
Mar 27, 2015 | 30.12 | 30.12 | 29.84 | 29.89 | 13,517 | -0.23(-0.75%) |
Mar 26, 2015 | 30.18 | 30.21 | 29.98 | 30.12 | 24,204 | -0.14(-0.47%) |
Mar 25, 2015 | 30.57 | 30.63 | 30.26 | 30.26 | 19,412 | -0.14(-0.47%) |
Mar 24, 2015 | 30.26 | 30.52 | 30.26 | 30.40 | 83,686 | +0.34(+1.13%) |
Mar 23, 2015 | 30.32 | 30.32 | 30.04 | 30.06 | 20,867 | -0.03(-0.09%) |
Mar 20, 2015 | 29.61 | 30.18 | 29.61 | 30.09 | 38,134 | +0.74(+2.51%) |
Mar 19, 2015 | 29.70 | 29.87 | 29.31 | 29.36 | 29,685 | -0.23(-0.76%) |
Mar 18, 2015 | 28.79 | 29.58 | 28.71 | 29.58 | 41,677 | +0.76(+2.65%) |
Mar 17, 2015 | 28.23 | 28.82 | 28.23 | 28.82 | 15,244 | +0.45(+1.60%) |
Mar 16, 2015 | 28.73 | 28.73 | 28.25 | 28.37 | 15,490 | -0.25(-0.89%) |
Mar 13, 2015 | 28.54 | 28.68 | 28.31 | 28.62 | 17,241 | -0.14(-0.49%) |
Mar 12, 2015 | 28.73 | 28.82 | 28.56 | 28.76 | 12,572 | +0.28(+0.99%) |
Mar 11, 2015 | 28.42 | 28.59 | 28.25 | 28.48 | 32,672 | +0.06(+0.20%) |
Mar 10, 2015 | 28.73 | 28.82 | 28.34 | 28.42 | 53,960 | -0.65(-2.24%) |
Mar 09, 2015 | 29.98 | 29.98 | 29.02 | 29.07 | 46,264 | -0.76(-2.56%) |
Mar 06, 2015 | 30.69 | 30.69 | 29.75 | 29.84 | 100,470 | -1.10(-3.56%) |
Mar 05, 2015 | 30.88 | 31.29 | 30.86 | 30.94 | 26,950 | -0.20(-0.64%) |
Mar 04, 2015 | 30.71 | 31.14 | 30.46 | 31.14 | 73,447 | +0.06(+0.18%) |
Mar 03, 2015 | 31.48 | 31.53 | 30.86 | 31.08 | 52,853 | -0.42(-1.35%) |
Mar 02, 2015 | 32.30 | 32.44 | 31.51 | 31.51 | 58,427 | -0.82(-2.54%) |
Feb 27, 2015 | 32.30 | 32.52 | 32.30 | 32.33 | 26,259 | +0.00(+0.00%) |
Feb 26, 2015 | 32.58 | 32.58 | 32.24 | 32.33 | 21,929 | -0.28(-0.87%) |
Feb 25, 2015 | 32.58 | 32.67 | 32.30 | 32.61 | 8,931 | +0.06(+0.17%) |
Feb 24, 2015 | 32.50 | 32.67 | 32.35 | 32.55 | 15,235 | +0.20(+0.61%) |
Feb 23, 2015 | 32.72 | 32.72 | 32.27 | 32.35 | 16,455 | -0.65(-1.97%) |
Feb 20, 2015 | 33.29 | 33.40 | 32.81 | 33.01 | 28,007 | -0.48(-1.44%) |
Feb 19, 2015 | 33.60 | 33.68 | 33.23 | 33.49 | 14,199 | -0.24(-0.72%) |
Feb 18, 2015 | 34.08 | 34.16 | 33.71 | 33.73 | 13,281 | -0.46(-1.36%) |
Feb 17, 2015 | 34.16 | 34.25 | 33.91 | 34.19 | 28,684 | -0.28(-0.82%) |
Feb 13, 2015 | 33.74 | 34.48 | 34.48 | 34.48 | 28,427 | +0.71(+2.09%) |
Feb 12, 2015 | 33.54 | 34.14 | 33.54 | 33.77 | 38,073 | +0.51(+1.53%) |
Feb 11, 2015 | 34.22 | 34.22 | 33.20 | 33.26 | 41,961 | -1.16(-3.37%) |
Feb 10, 2015 | 35.32 | 35.35 | 34.36 | 34.42 | 27,732 | -0.96(-2.72%) |
Feb 09, 2015 | 35.47 | 35.72 | 35.30 | 35.38 | 63,318 | -0.08(-0.24%) |
Feb 06, 2015 | 35.72 | 36.06 | 35.28 | 35.47 | 31,262 | -0.37(-1.03%) |
Feb 05, 2015 | 35.35 | 35.95 | 35.35 | 35.83 | 38,744 | +0.54(+1.52%) |
Feb 04, 2015 | 35.75 | 35.75 | 35.18 | 35.30 | 126,412 | -1.02(-2.80%) |
Feb 03, 2015 | 35.07 | 36.34 | 35.07 | 36.31 | 14,520 | +1.67(+4.82%) |
Feb 02, 2015 | 34.08 | 34.65 | 34.02 | 34.65 | 10,153 | +0.99(+2.94%) |
Jan 30, 2015 | 33.51 | 33.85 | 33.37 | 33.66 | 24,316 | -0.42(-1.24%) |
Jan 29, 2015 | 34.65 | 34.67 | 33.85 | 34.08 | 18,046 | -0.93(-2.67%) |
Jan 28, 2015 | 35.24 | 35.35 | 34.87 | 35.01 | 21,713 | -0.08(-0.24%) |
Jan 27, 2015 | 34.76 | 35.15 | 34.67 | 35.10 | 9,038 | +0.20(+0.57%) |
Jan 26, 2015 | 34.73 | 34.90 | 34.53 | 34.90 | 12,369 | +0.11(+0.33%) |
Jan 23, 2015 | 34.62 | 34.87 | 34.42 | 34.79 | 27,863 | -0.03(-0.08%) |
Jan 22, 2015 | 34.14 | 34.82 | 34.08 | 34.82 | 41,615 | +0.68(+1.99%) |
Jan 21, 2015 | 33.60 | 34.00 | 33.60 | 34.14 | 40,792 | +0.28(+0.84%) |
Jan 20, 2015 | 33.71 | 33.88 | 33.54 | 33.85 | 71,572 | +0.11(+0.34%) |
Jan 16, 2015 | 33.32 | 33.77 | 33.32 | 33.74 | 8,028 | +0.54(+1.62%) |
Jan 15, 2015 | 33.74 | 33.94 | 33.15 | 33.20 | 35,421 | -0.14(-0.42%) |
Jan 14, 2015 | 33.20 | 33.34 | 32.67 | 33.34 | 27,591 | -0.11(-0.34%) |
Jan 13, 2015 | 33.91 | 34.02 | 33.40 | 33.46 | 63,929 | -0.40(-1.17%) |
Jan 12, 2015 | 34.14 | 34.14 | 33.56 | 33.85 | 34,640 | -0.40(-1.16%) |
Jan 09, 2015 | 34.50 | 34.50 | 33.88 | 34.25 | 16,502 | +0.03(+0.08%) |
Jan 08, 2015 | 34.39 | 34.56 | 34.11 | 34.22 | 27,299 | +0.42(+1.26%) |
Jan 07, 2015 | 33.51 | 34.14 | 33.34 | 33.80 | 57,952 | +0.48(+1.44%) |
Jan 06, 2015 | 33.68 | 33.68 | 32.98 | 33.32 | 58,652 | -0.37(-1.09%) |
Jan 05, 2015 | 35.41 | 35.55 | 33.51 | 33.68 | 132,488 | -2.35(-6.51%) |
Jan 02, 2015 | 36.09 | 36.43 | 35.81 | 36.03 | 57,055 | -0.34(-0.93%) |
Dec 31, 2014 | 36.71 | 36.37 | 36.37 | 36.37 | 21,108 | -0.11(-0.31%) |
Dec 30, 2014 | 36.00 | 36.48 | 36.00 | 36.48 | 24,418 | +0.14(+0.39%) |
Dec 29, 2014 | 36.63 | 36.82 | 36.23 | 36.34 | 100,340 | -0.28(-0.76%) |
Dec 26, 2014 | 37.11 | 37.31 | 36.29 | 36.62 | 22,103 | -0.41(-1.11%) |
Dec 24, 2014 | 37.14 | 37.03 | 37.03 | 37.03 | 6,530 | -0.08(-0.22%) |
Dec 23, 2014 | 36.89 | 37.50 | 36.87 | 37.11 | 17,794 | +0.19(+0.52%) |
Dec 22, 2014 | 36.68 | 37.17 | 36.10 | 36.92 | 78,706 | +0.14(+0.37%) |
Dec 19, 2014 | 35.72 | 36.89 | 35.63 | 36.78 | 27,253 | +1.59(+4.52%) |
Dec 18, 2014 | 35.06 | 36.57 | 35.06 | 35.20 | 87,956 | +0.74(+2.15%) |
Dec 17, 2014 | 32.04 | 34.48 | 32.04 | 34.45 | 39,651 | +2.11(+6.53%) |
Dec 16, 2014 | 31.41 | 32.40 | 31.25 | 32.34 | 90,541 | +0.41(+1.29%) |
Dec 15, 2014 | 32.97 | 33.03 | 31.71 | 31.93 | 40,205 | -0.90(-2.76%) |
Dec 12, 2014 | 33.14 | 33.52 | 32.84 | 32.84 | 43,931 | -0.69(-2.04%) |
Dec 11, 2014 | 34.29 | 34.40 | 33.25 | 33.52 | 57,201 | -0.93(-2.70%) |
Dec 10, 2014 | 36.10 | 36.10 | 34.29 | 34.45 | 92,585 | -1.97(-5.42%) |
Dec 09, 2014 | 35.88 | 36.59 | 35.88 | 36.43 | 28,149 | -0.41(-1.12%) |
Dec 08, 2014 | 37.25 | 37.42 | 36.68 | 36.84 | 19,022 | -0.85(-2.25%) |
Dec 05, 2014 | 38.10 | 38.10 | 37.58 | 37.69 | 17,281 | -0.58(-1.50%) |
Dec 04, 2014 | 38.87 | 38.87 | 38.13 | 38.27 | 79,401 | -0.66(-1.69%) |
Dec 03, 2014 | 38.79 | 39.01 | 38.54 | 38.92 | 53,115 | +0.49(+1.28%) |
Dec 02, 2014 | 39.01 | 39.01 | 38.35 | 38.43 | 32,006 | -0.60(-1.55%) |
Dec 01, 2014 | 39.99 | 40.13 | 38.76 | 39.03 | 74,226 | -1.32(-3.26%) |
Nov 28, 2014 | 42.32 | 42.32 | 40.29 | 40.35 | 46,502 | -2.82(-6.54%) |
Nov 26, 2014 | 44.08 | 43.17 | 43.17 | 43.17 | 74,387 | -0.66(-1.50%) |
Nov 25, 2014 | 44.38 | 44.46 | 43.61 | 43.83 | 26,621 | -0.47(-1.05%) |
Nov 24, 2014 | 44.90 | 44.90 | 44.19 | 44.30 | 46,761 | -0.69(-1.52%) |
Nov 21, 2014 | 44.82 | 45.12 | 44.73 | 44.98 | 26,571 | +0.60(+1.36%) |
Nov 20, 2014 | 44.40 | 44.49 | 44.08 | 44.38 | 9,953 | +0.14(+0.31%) |
Nov 19, 2014 | 44.68 | 44.68 | 43.88 | 44.24 | 7,509 | -0.41(-0.92%) |
Nov 18, 2014 | 44.24 | 44.76 | 44.24 | 44.65 | 11,356 | +0.25(+0.56%) |
Nov 17, 2014 | 44.46 | 44.71 | 44.38 | 44.40 | 59,208 | -0.36(-0.80%) |
Nov 14, 2014 | 44.79 | 44.79 | 44.32 | 44.76 | 22,746 | -0.22(-0.49%) |
Nov 13, 2014 | 46.05 | 46.05 | 44.82 | 44.98 | 9,546 | -1.26(-2.73%) |
Nov 12, 2014 | 45.94 | 46.31 | 45.94 | 46.24 | 15,743 | +0.08(+0.18%) |
Nov 11, 2014 | 46.32 | 46.32 | 46.02 | 46.16 | 12,927 | -0.41(-0.88%) |
Nov 10, 2014 | 46.60 | 46.76 | 46.46 | 46.57 | 13,120 | -0.22(-0.47%) |
Nov 07, 2014 | 46.41 | 46.84 | 46.41 | 46.79 | 7,033 | +0.27(+0.59%) |
Nov 06, 2014 | 46.95 | 47.06 | 46.41 | 46.52 | 12,863 | -0.33(-0.70%) |
Nov 05, 2014 | 46.82 | 47.01 | 46.76 | 46.84 | 94,014 | -0.36(-0.76%) |
Nov 04, 2014 | 47.09 | 47.20 | 46.93 | 47.20 | 20,025 | -0.25(-0.52%) |
Nov 03, 2014 | 48.05 | 48.05 | 47.28 | 47.45 | 42,847 | -0.69(-1.42%) |
Oct 31, 2014 | 48.27 | 48.27 | 47.42 | 48.13 | 72,086 | +0.16(+0.34%) |
Oct 30, 2014 | 47.74 | 47.97 | 47.50 | 47.97 | 24,361 | +0.25(+0.52%) |
Oct 29, 2014 | 47.97 | 47.97 | 47.56 | 47.72 | 13,911 | +0.00(+0.00%) |
Oct 28, 2014 | 47.45 | 47.78 | 47.34 | 47.72 | 16,702 | +0.41(+0.87%) |
Oct 27, 2014 | 47.26 | 47.78 | 47.78 | 47.31 | 58,943 | -0.47(-0.98%) |
Oct 24, 2014 | 47.69 | 47.86 | 47.31 | 47.78 | 48,798 | -0.08(-0.17%) |
Oct 23, 2014 | 47.53 | 48.00 | 47.53 | 47.86 | 139,761 | +0.49(+1.04%) |
Oct 22, 2014 | 48.11 | 48.11 | 47.37 | 47.37 | 13,870 | -0.90(-1.87%) |
Oct 21, 2014 | 47.34 | 48.27 | 47.34 | 48.27 | 25,258 | +0.90(+1.91%) |
Oct 20, 2014 | 46.95 | 47.37 | 46.95 | 47.37 | 8,944 | +0.41(+0.88%) |
Oct 17, 2014 | 46.57 | 47.17 | 46.57 | 46.95 | 85,114 | +0.41(+0.88%) |
Oct 16, 2014 | 45.17 | 46.54 | 44.87 | 46.54 | 7,932 | +0.58(+1.25%) |
Oct 15, 2014 | 46.21 | 46.21 | 45.15 | 45.97 | 71,074 | -0.60(-1.29%) |
Oct 14, 2014 | 47.34 | 47.34 | 46.57 | 46.57 | 61,986 | -0.55(-1.16%) |
Oct 13, 2014 | 47.39 | 47.64 | 47.09 | 47.12 | 22,206 | -0.11(-0.23%) |
Oct 10, 2014 | 47.69 | 47.69 | 47.12 | 47.23 | 19,008 | -0.74(-1.54%) |
Oct 09, 2014 | 48.46 | 48.46 | 47.97 | 47.97 | 5,106 | -0.60(-1.24%) |
Oct 08, 2014 | 48.95 | 48.95 | 47.61 | 48.57 | 64,104 | -0.36(-0.73%) |
Oct 07, 2014 | 49.78 | 49.78 | 48.87 | 48.93 | 25,429 | -0.58(-1.16%) |
Oct 06, 2014 | 49.83 | 49.89 | 49.42 | 49.50 | 40,543 | +0.36(+0.72%) |
Oct 03, 2014 | 49.01 | 49.17 | 48.27 | 49.15 | 26,279 | +0.16(+0.34%) |
Oct 02, 2014 | 49.28 | 49.28 | 48.54 | 48.98 | 33,914 | -0.30(-0.61%) |
Oct 01, 2014 | 49.59 | 49.83 | 48.76 | 49.28 | 104,957 | -0.79(-1.59%) |
Sep 30, 2014 | 50.02 | 50.27 | 49.83 | 50.08 | 83,375 | +0.05(+0.11%) |
Sep 29, 2014 | 49.86 | 50.05 | 49.75 | 50.02 | 39,216 | -0.41(-0.82%) |
Sep 26, 2014 | 50.00 | 50.57 | 49.86 | 50.44 | 36,040 | +0.16(+0.33%) |
Sep 25, 2014 | 50.82 | 50.82 | 50.11 | 50.27 | 55,759 | -0.96(-1.87%) |
Sep 24, 2014 | 51.42 | 51.48 | 51.12 | 51.23 | 58,127 | -0.41(-0.80%) |
Sep 23, 2014 | 52.66 | 52.66 | 51.64 | 51.64 | 16,652 | -0.99(-1.87%) |
Sep 22, 2014 | 53.61 | 53.61 | 52.60 | 52.63 | 7,919 | -1.01(-1.89%) |
Sep 19, 2014 | 54.03 | 54.05 | 53.61 | 53.64 | 35,357 | -0.22(-0.41%) |
Sep 18, 2014 | 53.67 | 53.97 | 53.53 | 53.86 | 46,434 | +0.00(+0.00%) |
Sep 17, 2014 | 53.72 | 53.92 | 53.59 | 53.86 | 19,020 | +0.05(+0.10%) |
Sep 16, 2014 | 53.34 | 53.94 | 53.34 | 53.81 | 40,141 | +0.49(+0.93%) |
Sep 15, 2014 | 53.51 | 53.67 | 53.18 | 53.31 | 19,475 | +0.08(+0.15%) |
Sep 12, 2014 | 53.42 | 53.42 | 53.01 | 53.23 | 53,168 | -0.44(-0.82%) |
Sep 11, 2014 | 53.89 | 53.97 | 53.56 | 53.67 | 52,382 | -0.58(-1.06%) |
Sep 10, 2014 | 54.16 | 54.35 | 54.01 | 54.25 | 19,406 | -0.11(-0.20%) |
Sep 09, 2014 | 54.99 | 54.99 | 54.08 | 54.35 | 25,606 | -0.69(-1.24%) |
Sep 08, 2014 | 55.86 | 55.86 | 54.99 | 55.04 | 20,963 | -0.66(-1.18%) |
Sep 05, 2014 | 56.05 | 56.13 | 55.56 | 55.70 | 28,999 | -0.16(-0.29%) |
Sep 04, 2014 | 56.66 | 56.66 | 55.84 | 55.86 | 21,122 | -0.71(-1.26%) |
Sep 03, 2014 | 56.79 | 56.79 | 56.47 | 56.58 | 44,795 | -0.08(-0.15%) |
Sep 02, 2014 | 56.68 | 56.93 | 56.60 | 56.66 | 170,804 | +0.30(+0.53%) |
Aug 29, 2014 | 56.63 | 56.36 | 56.36 | 56.36 | 52,315 | +0.08(+0.15%) |
Aug 28, 2014 | 55.64 | 56.27 | 55.64 | 56.27 | 80,617 | +0.30(+0.54%) |
Aug 27, 2014 | 55.59 | 56.00 | 55.59 | 55.97 | 20,516 | +0.63(+1.14%) |
Aug 26, 2014 | 55.18 | 55.56 | 55.18 | 55.34 | 128,518 | +0.36(+0.65%) |
Aug 25, 2014 | 55.26 | 55.34 | 54.93 | 54.99 | 28,895 | -0.60(-1.08%) |
Aug 22, 2014 | 55.56 | 55.59 | 55.29 | 55.59 | 96,344 | +0.11(+0.20%) |
Aug 21, 2014 | 55.37 | 55.71 | 55.37 | 55.48 | 12,849 | +0.05(+0.10%) |
Aug 20, 2014 | 55.45 | 55.45 | 55.18 | 55.42 | 86,166 | -0.03(-0.05%) |
Aug 19, 2014 | 55.89 | 55.89 | 55.40 | 55.45 | 11,436 | -0.60(-1.08%) |
Aug 18, 2014 | 55.56 | 56.08 | 55.20 | 56.05 | 4,085 | +0.52(+0.94%) |
Aug 15, 2014 | 56.00 | 56.00 | 55.40 | 55.53 | 30,373 | -0.55(-0.98%) |
Aug 14, 2014 | 56.36 | 56.55 | 55.94 | 56.08 | 17,543 | -0.19(-0.34%) |
Aug 13, 2014 | 56.33 | 56.55 | 56.55 | 56.27 | 22,377 | -0.27(-0.48%) |
Aug 12, 2014 | 56.79 | 56.99 | 56.49 | 56.55 | 35,856 | -0.27(-0.48%) |
Aug 11, 2014 | 55.94 | 56.82 | 55.94 | 56.82 | 40,318 | +0.96(+1.72%) |
Aug 08, 2014 | 55.62 | 55.67 | 55.40 | 55.86 | 19,270 | +0.16(+0.30%) |
Aug 07, 2014 | 56.19 | 56.19 | 55.51 | 55.70 | 15,695 | -0.11(-0.20%) |
Aug 06, 2014 | 55.81 | 56.11 | 55.75 | 55.81 | 14,995 | -0.19(-0.34%) |
Aug 05, 2014 | 55.81 | 56.12 | 55.81 | 56.00 | 7,542 | -0.16(-0.29%) |
Aug 04, 2014 | 55.48 | 56.16 | 55.48 | 56.16 | 6,700 | +0.19(+0.34%) |
Aug 01, 2014 | 55.34 | 56.00 | 55.34 | 55.97 | 39,147 | +0.47(+0.84%) |
Jul 31, 2014 | 55.04 | 55.59 | 55.04 | 55.51 | 48,690 | -0.38(-0.69%) |
Jul 30, 2014 | 55.97 | 56.11 | 55.56 | 55.89 | 54,136 | -0.44(-0.78%) |
Jul 29, 2014 | 56.99 | 57.07 | 56.19 | 56.33 | 10,842 | -0.63(-1.11%) |
Jul 28, 2014 | 56.11 | 56.96 | 56.11 | 56.96 | 29,861 | +0.90(+1.61%) |
Jul 25, 2014 | 55.86 | 56.25 | 55.86 | 56.05 | 5,866 | -0.08(-0.15%) |
Jul 24, 2014 | 56.16 | 56.22 | 55.86 | 56.14 | 11,623 | -0.14(-0.24%) |
Jul 23, 2014 | 56.14 | 56.30 | 56.01 | 56.27 | 3,235 | +0.08(+0.15%) |
Jul 22, 2014 | 55.84 | 56.36 | 55.84 | 56.19 | 6,396 | +0.60(+1.08%) |
Jul 21, 2014 | 55.09 | 55.73 | 55.09 | 55.59 | 21,065 | +0.41(+0.75%) |
Jul 18, 2014 | 55.56 | 55.56 | 54.88 | 55.18 | 16,781 | +0.19(+0.35%) |
Jul 17, 2014 | 55.07 | 55.45 | 53.86 | 54.99 | 24,359 | -0.44(-0.79%) |
Jul 16, 2014 | 55.26 | 55.64 | 54.79 | 55.42 | 45,407 | +0.41(+0.75%) |
Jul 15, 2014 | 55.03 | 55.07 | 54.63 | 55.01 | 36,656 | -0.25(-0.45%) |
Jul 14, 2014 | 55.64 | 55.64 | 55.12 | 55.26 | 35,638 | -0.05(-0.10%) |
Jul 11, 2014 | 55.04 | 55.51 | 55.04 | 55.31 | 24,766 | +0.00(+0.00%) |
Jul 10, 2014 | 54.74 | 55.51 | 54.44 | 55.31 | 28,128 | +0.03(+0.05%) |
Jul 09, 2014 | 55.86 | 56.36 | 55.29 | 55.29 | 40,020 | -0.41(-0.74%) |
Jul 08, 2014 | 56.05 | 56.05 | 55.70 | 55.70 | 26,744 | -0.44(-0.78%) |
Jul 07, 2014 | 56.58 | 56.58 | 55.94 | 56.14 | 10,782 | -0.55(-0.97%) |
Jul 03, 2014 | 56.08 | 56.68 | 56.68 | 56.68 | 8,281 | +0.74(+1.32%) |
Jul 02, 2014 | 55.78 | 56.19 | 55.75 | 55.94 | 21,816 | +0.08(+0.15%) |
Jul 01, 2014 | 55.56 | 56.16 | 55.31 | 55.86 | 31,065 | +0.63(+1.14%) |
Jun 30, 2014 | 55.18 | 55.59 | 55.01 | 55.23 | 20,316 | -0.27(-0.49%) |
Jun 27, 2014 | 55.56 | 55.70 | 55.34 | 55.51 | 20,271 | +0.00(+0.00%) |
Jun 26, 2014 | 55.84 | 55.84 | 55.37 | 55.51 | 4,595 | -0.22(-0.39%) |
Jun 25, 2014 | 55.78 | 56.03 | 55.62 | 55.73 | 16,401 | +0.11(+0.20%) |
Jun 24, 2014 | 56.24 | 56.24 | 55.56 | 55.62 | 15,399 | -0.49(-0.88%) |
Jun 23, 2014 | 55.89 | 56.11 | 55.89 | 56.11 | 22,587 | +0.00(+0.00%) |
Jun 20, 2014 | 55.94 | 56.25 | 55.75 | 56.11 | 71,938 | +0.41(+0.74%) |
Jun 19, 2014 | 55.92 | 56.05 | 55.64 | 55.70 | 26,774 | -0.08(-0.15%) |
Jun 18, 2014 | 54.99 | 55.84 | 54.99 | 55.78 | 115,676 | +0.71(+1.29%) |
Jun 17, 2014 | 55.34 | 55.37 | 54.85 | 55.07 | 12,707 | -0.74(-1.33%) |
Jun 16, 2014 | 55.73 | 55.94 | 55.51 | 55.81 | 32,354 | +0.05(+0.10%) |
Jun 13, 2014 | 55.89 | 55.93 | 55.59 | 55.75 | 8,303 | +0.08(+0.15%) |
Jun 12, 2014 | 55.81 | 55.97 | 55.45 | 55.67 | 76,733 | +0.08(+0.15%) |
Jun 11, 2014 | 55.37 | 55.64 | 55.07 | 55.59 | 96,978 | +0.49(+0.90%) |
Jun 10, 2014 | 54.19 | 55.23 | 54.19 | 55.09 | 34,215 | +0.93(+1.72%) |
Jun 06, 2014 | 54.08 | 54.27 | 54.08 | 54.16 | 13,695 | +0.44(+0.82%) |
Jun 05, 2014 | 53.56 | 53.75 | 53.56 | 53.72 | 13,514 | +0.41(+0.77%) |
Jun 04, 2014 | 53.48 | 53.48 | 53.09 | 53.31 | 40,501 | -0.22(-0.41%) |
Jun 03, 2014 | 52.98 | 53.56 | 52.98 | 53.53 | 21,707 | +0.38(+0.72%) |