Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 63.19 | 63.34 | 62.39 | 62.41 | 496,933 | -0.97(-1.53%) |
May 28, 2015 | 63.28 | 63.47 | 62.95 | 63.38 | 489,138 | +0.10(+0.16%) |
May 27, 2015 | 61.66 | 63.42 | 61.38 | 63.28 | 853,974 | +1.92(+3.13%) |
May 26, 2015 | 62.11 | 62.24 | 61.31 | 61.36 | 548,980 | -0.90(-1.45%) |
May 22, 2015 | 62.51 | 62.26 | 62.26 | 62.26 | 479,700 | -0.13(-0.21%) |
May 21, 2015 | 62.12 | 63.00 | 61.93 | 62.39 | 1,006,996 | +0.18(+0.29%) |
May 20, 2015 | 62.53 | 62.80 | 62.09 | 62.21 | 747,753 | -0.27(-0.43%) |
May 19, 2015 | 63.03 | 63.35 | 62.44 | 62.48 | 862,459 | -0.21(-0.33%) |
May 18, 2015 | 62.32 | 62.73 | 62.19 | 62.69 | 1,137,587 | +0.39(+0.63%) |
May 15, 2015 | 62.32 | 62.54 | 62.15 | 62.30 | 942,872 | -0.02(-0.03%) |
May 14, 2015 | 62.90 | 62.90 | 62.15 | 62.32 | 492,467 | -0.05(-0.08%) |
May 13, 2015 | 62.97 | 63.21 | 62.24 | 62.37 | 469,632 | -0.60(-0.95%) |
May 12, 2015 | 62.79 | 63.15 | 62.44 | 62.97 | 803,058 | -0.09(-0.14%) |
May 11, 2015 | 63.12 | 63.66 | 62.91 | 63.06 | 886,253 | -0.06(-0.10%) |
May 08, 2015 | 63.17 | 63.66 | 63.09 | 63.12 | 679,343 | +0.31(+0.49%) |
May 07, 2015 | 63.19 | 63.34 | 62.78 | 62.81 | 723,212 | -0.31(-0.49%) |
May 06, 2015 | 63.19 | 63.28 | 62.08 | 63.12 | 535,499 | +0.03(+0.05%) |
May 05, 2015 | 63.36 | 64.25 | 62.79 | 63.09 | 932,442 | -0.48(-0.76%) |
May 04, 2015 | 63.08 | 63.66 | 62.67 | 63.57 | 716,242 | +0.61(+0.97%) |
May 01, 2015 | 61.70 | 63.21 | 61.49 | 62.96 | 914,169 | +1.41(+2.29%) |
Apr 30, 2015 | 61.92 | 62.31 | 61.19 | 61.55 | 741,199 | -0.68(-1.09%) |
Apr 29, 2015 | 62.32 | 62.37 | 61.69 | 62.23 | 853,406 | -0.28(-0.45%) |
Apr 28, 2015 | 63.51 | 63.91 | 62.27 | 62.51 | 1,100,616 | -1.16(-1.82%) |
Apr 27, 2015 | 65.11 | 65.11 | 63.51 | 63.67 | 889,801 | -1.13(-1.74%) |
Apr 24, 2015 | 65.05 | 65.42 | 64.60 | 64.80 | 822,252 | -0.17(-0.26%) |
Apr 23, 2015 | 65.80 | 65.87 | 64.79 | 64.97 | 1,643,845 | -0.86(-1.31%) |
Apr 22, 2015 | 67.31 | 67.50 | 64.26 | 65.83 | 1,748,013 | +0.93(+1.43%) |
Apr 21, 2015 | 64.78 | 65.36 | 64.44 | 64.90 | 1,392,724 | +0.39(+0.60%) |
Apr 20, 2015 | 63.98 | 64.62 | 63.78 | 64.51 | 756,587 | +0.99(+1.56%) |
Apr 17, 2015 | 63.84 | 63.86 | 62.77 | 63.52 | 591,712 | -0.81(-1.26%) |
Apr 16, 2015 | 64.87 | 64.94 | 64.18 | 64.33 | 347,150 | -0.54(-0.83%) |
Apr 15, 2015 | 64.92 | 65.22 | 64.58 | 64.87 | 335,180 | +0.19(+0.29%) |
Apr 14, 2015 | 64.52 | 65.08 | 63.88 | 64.68 | 536,793 | +0.06(+0.09%) |
Apr 13, 2015 | 65.33 | 65.33 | 64.52 | 64.62 | 416,906 | -0.84(-1.28%) |
Apr 10, 2015 | 65.04 | 65.67 | 64.96 | 65.46 | 468,484 | +0.55(+0.85%) |
Apr 09, 2015 | 64.69 | 65.09 | 64.16 | 64.91 | 541,651 | +0.10(+0.15%) |
Apr 08, 2015 | 63.93 | 64.85 | 63.92 | 64.81 | 647,772 | +1.11(+1.74%) |
Apr 07, 2015 | 64.93 | 65.08 | 63.69 | 63.70 | 726,343 | -1.21(-1.86%) |
Apr 06, 2015 | 64.12 | 65.02 | 64.08 | 64.91 | 800,834 | +0.44(+0.68%) |
Apr 02, 2015 | 64.35 | 64.47 | 64.47 | 64.47 | 856,300 | +0.70(+1.10%) |
Apr 01, 2015 | 64.19 | 64.19 | 63.18 | 63.77 | 614,191 | -0.56(-0.87%) |
Mar 31, 2015 | 64.04 | 65.00 | 64.04 | 64.33 | 1,632,385 | -0.12(-0.19%) |
Mar 30, 2015 | 63.48 | 64.53 | 63.19 | 64.45 | 624,695 | +1.45(+2.30%) |
Mar 27, 2015 | 61.60 | 63.15 | 61.60 | 63.00 | 862,088 | +1.40(+2.27%) |
Mar 26, 2015 | 61.85 | 61.98 | 61.35 | 61.60 | 648,198 | -0.44(-0.71%) |
Mar 25, 2015 | 62.96 | 63.31 | 61.99 | 62.04 | 818,057 | -0.93(-1.48%) |
Mar 24, 2015 | 63.02 | 63.53 | 62.60 | 62.97 | 602,966 | -0.23(-0.36%) |
Mar 23, 2015 | 63.45 | 63.58 | 63.18 | 63.20 | 540,131 | -0.29(-0.46%) |
Mar 20, 2015 | 63.60 | 63.83 | 62.99 | 63.49 | 954,131 | +0.10(+0.16%) |
Mar 19, 2015 | 62.59 | 63.45 | 62.59 | 63.39 | 716,945 | +0.51(+0.81%) |
Mar 18, 2015 | 62.09 | 62.98 | 61.80 | 62.88 | 570,338 | +0.67(+1.08%) |
Mar 17, 2015 | 62.45 | 62.75 | 62.19 | 62.21 | 649,293 | -0.59(-0.94%) |
Mar 16, 2015 | 61.82 | 62.84 | 61.78 | 62.80 | 898,014 | +1.27(+2.06%) |
Mar 13, 2015 | 62.14 | 62.30 | 61.18 | 61.53 | 527,274 | -0.64(-1.03%) |
Mar 12, 2015 | 60.99 | 62.24 | 60.77 | 62.17 | 784,779 | +1.37(+2.25%) |
Mar 11, 2015 | 60.32 | 60.90 | 59.89 | 60.80 | 1,025,787 | +0.64(+1.06%) |
Mar 10, 2015 | 60.22 | 60.27 | 59.71 | 60.16 | 715,478 | -0.62(-1.02%) |
Mar 09, 2015 | 59.98 | 60.96 | 59.75 | 60.78 | 749,576 | +0.75(+1.25%) |
Mar 06, 2015 | 61.27 | 61.77 | 59.98 | 60.03 | 863,583 | -1.58(-2.56%) |
Mar 05, 2015 | 62.06 | 62.06 | 61.36 | 61.61 | 541,634 | -0.43(-0.69%) |
Mar 04, 2015 | 62.01 | 62.28 | 61.23 | 62.04 | 828,001 | -0.24(-0.39%) |
Mar 03, 2015 | 62.45 | 62.49 | 61.42 | 62.28 | 863,022 | -0.32(-0.51%) |
Mar 02, 2015 | 61.68 | 62.76 | 61.66 | 62.60 | 1,111,356 | +1.10(+1.79%) |
Feb 27, 2015 | 61.44 | 61.84 | 61.00 | 61.50 | 894,490 | +0.06(+0.10%) |
Feb 26, 2015 | 62.00 | 62.02 | 61.41 | 61.44 | 555,002 | -0.56(-0.90%) |
Feb 25, 2015 | 62.00 | 62.39 | 61.83 | 62.00 | 702,688 | -0.03(-0.05%) |
Feb 24, 2015 | 62.33 | 62.45 | 61.76 | 62.03 | 717,417 | -0.48(-0.77%) |
Feb 23, 2015 | 62.75 | 63.27 | 62.13 | 62.51 | 723,167 | -0.12(-0.19%) |
Feb 20, 2015 | 62.17 | 62.75 | 61.34 | 62.63 | 1,081,168 | +0.35(+0.56%) |
Feb 19, 2015 | 62.57 | 62.77 | 61.93 | 62.28 | 882,280 | -0.05(-0.08%) |
Feb 18, 2015 | 63.15 | 63.15 | 62.09 | 62.33 | 808,418 | -0.82(-1.30%) |
Feb 17, 2015 | 63.60 | 63.71 | 63.06 | 63.15 | 555,164 | -0.55(-0.86%) |
Feb 13, 2015 | 63.40 | 63.70 | 63.70 | 63.70 | 609,500 | +0.23(+0.36%) |
Feb 12, 2015 | 64.00 | 64.00 | 63.24 | 63.47 | 869,936 | -0.42(-0.66%) |
Feb 11, 2015 | 64.36 | 64.41 | 63.24 | 63.89 | 713,864 | -0.63(-0.98%) |
Feb 10, 2015 | 64.15 | 64.61 | 63.71 | 64.52 | 977,200 | +1.02(+1.61%) |
Feb 09, 2015 | 62.96 | 63.73 | 62.83 | 63.50 | 981,026 | +0.18(+0.28%) |
Feb 06, 2015 | 63.44 | 63.71 | 63.01 | 63.32 | 875,647 | -0.09(-0.14%) |
Feb 05, 2015 | 63.17 | 63.74 | 63.10 | 63.41 | 948,186 | +0.60(+0.96%) |
Feb 04, 2015 | 62.85 | 63.32 | 62.00 | 62.81 | 1,683,693 | -0.36(-0.57%) |
Feb 03, 2015 | 62.62 | 64.95 | 61.80 | 63.17 | 3,240,023 | +3.83(+6.45%) |
Feb 02, 2015 | 59.87 | 60.29 | 59.01 | 59.34 | 2,069,168 | -0.28(-0.47%) |
Jan 30, 2015 | 60.21 | 60.44 | 59.22 | 59.62 | 1,128,516 | -0.95(-1.57%) |
Jan 29, 2015 | 59.83 | 60.62 | 59.58 | 60.57 | 595,189 | +0.84(+1.41%) |
Jan 28, 2015 | 60.31 | 60.50 | 59.54 | 59.73 | 858,957 | -0.08(-0.13%) |
Jan 27, 2015 | 59.05 | 59.92 | 58.77 | 59.81 | 645,271 | -0.10(-0.17%) |
Jan 26, 2015 | 59.65 | 59.97 | 59.17 | 59.91 | 874,418 | +0.50(+0.84%) |
Jan 23, 2015 | 58.62 | 59.49 | 58.44 | 59.41 | 612,747 | +0.83(+1.42%) |
Jan 22, 2015 | 57.61 | 58.73 | 57.10 | 58.58 | 517,866 | +1.24(+2.16%) |
Jan 21, 2015 | 56.74 | 57.57 | 56.19 | 57.34 | 485,000 | -0.46(-0.80%) |
Jan 20, 2015 | 58.27 | 58.50 | 57.11 | 57.80 | 712,573 | -0.27(-0.46%) |
Jan 16, 2015 | 56.16 | 58.15 | 55.91 | 58.07 | 909,349 | +1.95(+3.47%) |
Jan 15, 2015 | 57.30 | 57.30 | 56.07 | 56.12 | 887,748 | -1.07(-1.87%) |
Jan 14, 2015 | 56.69 | 57.69 | 56.54 | 57.19 | 1,137,323 | -0.33(-0.57%) |
Jan 13, 2015 | 58.55 | 59.35 | 57.37 | 57.52 | 1,341,788 | -0.60(-1.03%) |
Jan 12, 2015 | 58.92 | 59.01 | 58.00 | 58.12 | 586,021 | -0.83(-1.41%) |
Jan 09, 2015 | 59.81 | 60.05 | 58.94 | 58.95 | 642,135 | -0.91(-1.52%) |
Jan 08, 2015 | 59.99 | 60.04 | 59.10 | 59.86 | 1,325,865 | +0.35(+0.59%) |
Jan 07, 2015 | 59.68 | 60.11 | 58.83 | 59.51 | 1,040,141 | +0.39(+0.66%) |
Jan 06, 2015 | 59.55 | 59.99 | 58.55 | 59.12 | 1,470,018 | -0.09(-0.15%) |
Jan 05, 2015 | 59.84 | 60.16 | 58.82 | 59.21 | 612,113 | -0.83(-1.38%) |
Jan 02, 2015 | 60.41 | 61.06 | 59.47 | 60.04 | 901,603 | -0.37(-0.61%) |
Dec 31, 2014 | 61.11 | 60.41 | 60.41 | 60.41 | 573,300 | -0.39(-0.64%) |
Dec 30, 2014 | 60.62 | 61.15 | 60.44 | 60.80 | 493,304 | -0.08(-0.13%) |
Dec 29, 2014 | 59.93 | 61.03 | 59.80 | 60.88 | 470,120 | +0.91(+1.52%) |
Dec 26, 2014 | 59.94 | 60.27 | 59.86 | 59.97 | 301,221 | +0.23(+0.39%) |
Dec 24, 2014 | 59.56 | 59.74 | 59.74 | 59.74 | 361,600 | +0.33(+0.56%) |
Dec 23, 2014 | 59.05 | 59.90 | 58.85 | 59.41 | 606,181 | +0.78(+1.33%) |
Dec 22, 2014 | 58.75 | 59.15 | 58.17 | 58.63 | 694,809 | +0.07(+0.12%) |
Dec 19, 2014 | 58.15 | 59.53 | 57.62 | 58.56 | 2,485,106 | +0.81(+1.40%) |
Dec 18, 2014 | 58.26 | 58.26 | 56.90 | 57.75 | 1,166,410 | +0.68(+1.19%) |
Dec 17, 2014 | 56.14 | 57.18 | 55.59 | 57.07 | 809,920 | +1.15(+2.06%) |
Dec 16, 2014 | 56.76 | 57.29 | 55.89 | 55.92 | 823,172 | -1.20(-2.10%) |
Dec 15, 2014 | 57.70 | 58.20 | 56.46 | 57.12 | 891,299 | -0.23(-0.40%) |
Dec 12, 2014 | 57.83 | 58.67 | 57.35 | 57.35 | 945,029 | -1.09(-1.87%) |
Dec 11, 2014 | 58.77 | 59.74 | 58.33 | 58.44 | 926,897 | -0.19(-0.32%) |
Dec 10, 2014 | 59.90 | 60.35 | 58.42 | 58.63 | 980,117 | -1.34(-2.23%) |
Dec 09, 2014 | 58.10 | 60.01 | 58.10 | 59.97 | 950,531 | +1.44(+2.46%) |
Dec 08, 2014 | 59.55 | 59.64 | 58.19 | 58.53 | 705,276 | -1.26(-2.11%) |
Dec 05, 2014 | 60.00 | 60.13 | 59.69 | 59.79 | 371,296 | -0.11(-0.18%) |
Dec 04, 2014 | 59.97 | 60.08 | 59.37 | 59.90 | 562,653 | -0.12(-0.20%) |
Dec 03, 2014 | 59.19 | 60.44 | 59.19 | 60.02 | 781,607 | +0.98(+1.66%) |
Dec 02, 2014 | 58.30 | 59.68 | 58.11 | 59.04 | 823,356 | +0.75(+1.29%) |
Dec 01, 2014 | 59.30 | 59.66 | 58.12 | 58.29 | 1,162,345 | -1.15(-1.93%) |
Nov 28, 2014 | 58.92 | 60.28 | 58.69 | 59.44 | 555,774 | +0.71(+1.21%) |
Nov 26, 2014 | 58.77 | 58.73 | 58.73 | 58.73 | 416,500 | -0.07(-0.12%) |
Nov 25, 2014 | 58.87 | 59.10 | 58.39 | 58.80 | 934,889 | +0.19(+0.32%) |
Nov 24, 2014 | 58.41 | 58.90 | 58.26 | 58.61 | 412,430 | +0.47(+0.81%) |
Nov 21, 2014 | 58.83 | 58.98 | 58.14 | 58.14 | 572,152 | -0.02(-0.03%) |
Nov 20, 2014 | 57.53 | 58.65 | 57.53 | 58.16 | 346,413 | +0.24(+0.41%) |
Nov 19, 2014 | 57.74 | 58.34 | 57.45 | 57.92 | 501,227 | +0.19(+0.33%) |
Nov 18, 2014 | 57.24 | 58.05 | 57.24 | 57.73 | 533,302 | +0.39(+0.68%) |
Nov 17, 2014 | 57.23 | 57.84 | 56.92 | 57.34 | 507,144 | -0.04(-0.07%) |
Nov 14, 2014 | 57.76 | 57.93 | 57.28 | 57.38 | 494,277 | -0.49(-0.85%) |
Nov 13, 2014 | 58.00 | 58.58 | 57.48 | 57.87 | 535,287 | +0.00(+0.00%) |
Nov 12, 2014 | 57.72 | 58.40 | 57.72 | 57.87 | 577,381 | +0.00(+0.00%) |
Nov 11, 2014 | 57.81 | 58.39 | 57.58 | 57.87 | 406,406 | -0.03(-0.05%) |
Nov 10, 2014 | 57.74 | 58.10 | 57.18 | 57.90 | 477,603 | +0.31(+0.54%) |
Nov 07, 2014 | 57.71 | 57.82 | 57.15 | 57.59 | 812,718 | -0.26(-0.45%) |
Nov 06, 2014 | 56.64 | 57.95 | 56.16 | 57.85 | 887,257 | +1.05(+1.85%) |
Nov 05, 2014 | 56.62 | 57.12 | 56.36 | 56.80 | 622,321 | +0.84(+1.50%) |
Nov 04, 2014 | 56.31 | 56.42 | 55.11 | 55.96 | 1,166,535 | -0.44(-0.78%) |
Nov 03, 2014 | 57.20 | 57.51 | 56.21 | 56.40 | 1,140,414 | -0.86(-1.50%) |
Oct 31, 2014 | 56.88 | 58.20 | 56.80 | 57.26 | 1,668,242 | +1.36(+2.43%) |
Oct 30, 2014 | 55.60 | 56.96 | 55.54 | 55.90 | 1,352,877 | +0.14(+0.25%) |
Oct 29, 2014 | 55.74 | 55.96 | 55.09 | 55.76 | 1,450,202 | +0.18(+0.32%) |
Oct 28, 2014 | 54.55 | 55.73 | 54.00 | 55.58 | 2,023,745 | +3.59(+6.91%) |
Oct 27, 2014 | 52.52 | 52.56 | 52.56 | 51.99 | 1,040,484 | -0.57(-1.08%) |
Oct 24, 2014 | 52.16 | 52.66 | 51.25 | 52.56 | 688,515 | +0.45(+0.86%) |
Oct 23, 2014 | 50.90 | 52.57 | 50.90 | 52.11 | 1,133,523 | +1.62(+3.21%) |
Oct 22, 2014 | 50.85 | 52.08 | 50.43 | 50.49 | 956,017 | -0.58(-1.14%) |
Oct 21, 2014 | 50.76 | 51.81 | 50.52 | 51.07 | 1,129,974 | +0.84(+1.67%) |
Oct 20, 2014 | 49.28 | 49.73 | 49.28 | 50.23 | 786,638 | +0.93(+1.89%) |
Oct 17, 2014 | 48.75 | 49.99 | 48.70 | 49.30 | 1,025,930 | +1.08(+2.24%) |
Oct 16, 2014 | 47.41 | 48.62 | 47.20 | 48.22 | 1,428,047 | +0.22(+0.46%) |
Oct 15, 2014 | 47.02 | 48.34 | 46.21 | 48.00 | 1,406,420 | +0.28(+0.59%) |
Oct 14, 2014 | 47.51 | 47.90 | 46.16 | 47.72 | 1,670,460 | +0.51(+1.08%) |
Oct 13, 2014 | 50.76 | 50.90 | 47.18 | 47.21 | 3,006,783 | -4.11(-8.01%) |
Oct 10, 2014 | 51.60 | 52.30 | 51.30 | 51.32 | 1,144,048 | -0.25(-0.48%) |
Oct 09, 2014 | 52.57 | 52.57 | 51.39 | 51.57 | 1,089,171 | -0.90(-1.72%) |
Oct 08, 2014 | 51.45 | 52.52 | 50.92 | 52.47 | 1,490,100 | +1.11(+2.16%) |
Oct 07, 2014 | 52.70 | 52.85 | 51.28 | 51.36 | 1,625,771 | -1.71(-3.22%) |
Oct 06, 2014 | 53.83 | 54.35 | 53.06 | 53.07 | 1,815,068 | -0.51(-0.95%) |
Oct 03, 2014 | 52.48 | 53.86 | 52.36 | 53.58 | 3,168,480 | +1.51(+2.90%) |
Oct 02, 2014 | 49.97 | 52.60 | 49.62 | 52.07 | 3,456,494 | +2.97(+6.05%) |
Oct 01, 2014 | 50.27 | 50.46 | 48.97 | 49.10 | 1,347,272 | -1.21(-2.41%) |
Sep 30, 2014 | 50.70 | 50.70 | 49.97 | 50.31 | 1,493,033 | -0.43(-0.85%) |
Sep 29, 2014 | 50.02 | 51.03 | 50.02 | 50.74 | 1,561,236 | +0.29(+0.57%) |
Sep 26, 2014 | 50.03 | 50.66 | 50.00 | 50.45 | 981,008 | +0.47(+0.94%) |
Sep 25, 2014 | 49.50 | 50.60 | 49.50 | 49.98 | 1,736,700 | +0.33(+0.66%) |
Sep 24, 2014 | 48.90 | 49.72 | 48.90 | 49.65 | 2,393,351 | +0.69(+1.41%) |
Sep 23, 2014 | 49.64 | 49.64 | 48.90 | 48.96 | 3,421,317 | -1.04(-2.08%) |
Sep 22, 2014 | 51.19 | 51.35 | 49.96 | 50.00 | 2,028,608 | -1.44(-2.80%) |
Sep 19, 2014 | 52.01 | 52.09 | 51.39 | 51.44 | 3,199,871 | -0.28(-0.54%) |
Sep 18, 2014 | 52.01 | 52.15 | 51.68 | 51.72 | 934,218 | -0.16(-0.31%) |
Sep 17, 2014 | 51.74 | 52.08 | 51.55 | 51.88 | 1,476,432 | +0.26(+0.50%) |
Sep 16, 2014 | 51.66 | 52.00 | 51.53 | 51.62 | 1,154,791 | -0.21(-0.41%) |
Sep 15, 2014 | 52.28 | 52.51 | 51.79 | 51.83 | 996,921 | -0.53(-1.01%) |
Sep 12, 2014 | 52.89 | 53.08 | 52.19 | 52.36 | 781,645 | -0.60(-1.13%) |
Sep 11, 2014 | 52.70 | 53.09 | 52.66 | 52.96 | 687,692 | -0.01(-0.02%) |
Sep 10, 2014 | 53.36 | 53.53 | 52.90 | 52.97 | 621,385 | -0.34(-0.64%) |
Sep 09, 2014 | 53.82 | 54.03 | 53.30 | 53.31 | 948,685 | -0.69(-1.28%) |
Sep 08, 2014 | 53.71 | 54.14 | 53.62 | 54.00 | 1,295,455 | +0.14(+0.26%) |
Sep 05, 2014 | 53.25 | 54.06 | 53.25 | 53.86 | 1,901,124 | +0.41(+0.77%) |
Sep 04, 2014 | 54.06 | 54.43 | 53.29 | 53.45 | 1,867,314 | -0.32(-0.60%) |
Sep 03, 2014 | 54.23 | 54.23 | 53.63 | 53.77 | 1,061,102 | -0.27(-0.50%) |
Sep 02, 2014 | 54.32 | 54.86 | 53.81 | 54.04 | 1,212,101 | -0.21(-0.39%) |
Aug 29, 2014 | 53.98 | 54.25 | 54.25 | 54.25 | 988,400 | +0.40(+0.74%) |
Aug 28, 2014 | 53.73 | 53.96 | 53.44 | 53.85 | 620,175 | -0.11(-0.20%) |
Aug 27, 2014 | 54.08 | 54.43 | 53.91 | 53.96 | 633,843 | -0.11(-0.20%) |
Aug 26, 2014 | 54.16 | 54.34 | 53.98 | 54.07 | 1,213,591 | +0.06(+0.11%) |
Aug 25, 2014 | 54.28 | 54.65 | 53.88 | 54.01 | 1,280,518 | +0.09(+0.17%) |
Aug 22, 2014 | 54.15 | 54.39 | 53.57 | 53.92 | 1,608,221 | -0.16(-0.30%) |
Aug 21, 2014 | 54.46 | 54.61 | 54.03 | 54.08 | 1,032,342 | -0.40(-0.73%) |
Aug 20, 2014 | 54.32 | 54.62 | 53.99 | 54.48 | 872,153 | -0.07(-0.13%) |
Aug 19, 2014 | 54.63 | 55.00 | 54.43 | 54.55 | 1,268,197 | +0.35(+0.65%) |
Aug 18, 2014 | 54.31 | 54.74 | 54.17 | 54.20 | 953,860 | +0.37(+0.69%) |
Aug 15, 2014 | 54.71 | 54.92 | 53.46 | 53.83 | 674,811 | -0.61(-1.12%) |
Aug 14, 2014 | 53.93 | 54.56 | 53.70 | 54.44 | 564,930 | +0.71(+1.32%) |
Aug 13, 2014 | 54.22 | 54.22 | 53.48 | 53.73 | 823,639 | -0.18(-0.33%) |
Aug 12, 2014 | 54.24 | 54.61 | 53.68 | 53.91 | 416,571 | -0.39(-0.72%) |
Aug 11, 2014 | 54.52 | 55.16 | 54.18 | 54.30 | 505,754 | -0.09(-0.17%) |
Aug 08, 2014 | 53.36 | 54.34 | 53.32 | 54.39 | 363,595 | +1.33(+2.51%) |
Aug 07, 2014 | 53.80 | 53.91 | 53.03 | 53.06 | 601,895 | -0.54(-1.01%) |
Aug 06, 2014 | 53.44 | 53.74 | 53.15 | 53.60 | 1,124,962 | -0.26(-0.48%) |
Aug 05, 2014 | 53.60 | 54.47 | 53.58 | 53.86 | 638,767 | -0.20(-0.37%) |
Aug 04, 2014 | 53.54 | 54.66 | 53.54 | 54.06 | 1,032,858 | +0.52(+0.97%) |
Aug 01, 2014 | 53.30 | 53.93 | 52.71 | 53.54 | 1,445,218 | +0.22(+0.41%) |
Jul 31, 2014 | 54.20 | 54.56 | 53.30 | 53.32 | 924,286 | -1.29(-2.36%) |
Jul 30, 2014 | 54.73 | 54.86 | 54.10 | 54.61 | 563,556 | -0.13(-0.24%) |
Jul 29, 2014 | 55.18 | 55.30 | 54.72 | 54.74 | 474,931 | -0.38(-0.69%) |
Jul 28, 2014 | 55.85 | 56.05 | 55.05 | 55.12 | 808,779 | -0.81(-1.45%) |
Jul 25, 2014 | 56.32 | 56.40 | 55.63 | 55.93 | 735,218 | -0.52(-0.92%) |
Jul 24, 2014 | 56.83 | 56.98 | 56.43 | 56.45 | 819,073 | -0.39(-0.69%) |
Jul 23, 2014 | 56.86 | 57.21 | 56.83 | 56.84 | 775,030 | -0.05(-0.09%) |
Jul 22, 2014 | 57.08 | 57.42 | 56.53 | 56.89 | 1,195,353 | -0.06(-0.11%) |
Jul 21, 2014 | 56.98 | 57.10 | 56.55 | 56.95 | 1,309,888 | -0.48(-0.84%) |
Jul 18, 2014 | 55.90 | 57.79 | 55.40 | 57.43 | 2,285,225 | +1.61(+2.88%) |
Jul 17, 2014 | 57.72 | 57.87 | 55.40 | 55.82 | 3,287,915 | -5.01(-8.24%) |
Jul 16, 2014 | 60.94 | 61.17 | 60.66 | 60.83 | 1,060,054 | +0.04(+0.07%) |
Jul 15, 2014 | 60.87 | 61.11 | 60.35 | 60.79 | 715,630 | -0.08(-0.13%) |
Jul 14, 2014 | 61.11 | 61.29 | 60.70 | 60.87 | 512,497 | -0.05(-0.08%) |
Jul 11, 2014 | 60.71 | 61.10 | 60.41 | 60.92 | 840,472 | +0.24(+0.40%) |
Jul 10, 2014 | 60.66 | 60.74 | 60.16 | 60.68 | 765,132 | -0.55(-0.90%) |
Jul 09, 2014 | 60.77 | 61.25 | 60.57 | 61.23 | 543,442 | +0.76(+1.26%) |
Jul 08, 2014 | 60.54 | 60.84 | 60.06 | 60.47 | 652,833 | -0.22(-0.36%) |
Jul 07, 2014 | 60.54 | 61.20 | 60.39 | 60.69 | 892,133 | -0.23(-0.38%) |
Jul 03, 2014 | 60.49 | 60.92 | 60.92 | 60.92 | 350,800 | +0.51(+0.84%) |
Jul 02, 2014 | 59.71 | 60.43 | 59.42 | 60.41 | 589,361 | +0.63(+1.05%) |
Jul 01, 2014 | 59.32 | 60.40 | 59.23 | 59.78 | 806,166 | +0.10(+0.17%) |
Jun 30, 2014 | 59.16 | 59.71 | 59.08 | 59.68 | 724,910 | +0.55(+0.93%) |
Jun 27, 2014 | 59.05 | 59.60 | 58.98 | 59.13 | 1,393,394 | +0.00(+0.00%) |
Jun 26, 2014 | 58.83 | 59.36 | 57.98 | 59.13 | 1,013,337 | +0.75(+1.28%) |
Jun 25, 2014 | 58.12 | 58.70 | 58.04 | 58.38 | 633,326 | +0.19(+0.33%) |
Jun 24, 2014 | 58.88 | 58.93 | 58.06 | 58.19 | 546,666 | -0.90(-1.52%) |
Jun 23, 2014 | 59.27 | 59.38 | 58.82 | 59.09 | 864,289 | -0.33(-0.56%) |
Jun 20, 2014 | 57.74 | 59.48 | 57.23 | 59.42 | 3,067,396 | +2.91(+5.15%) |
Jun 19, 2014 | 56.28 | 56.82 | 56.28 | 56.51 | 511,562 | +0.25(+0.44%) |
Jun 18, 2014 | 56.03 | 56.35 | 55.55 | 56.26 | 432,706 | +0.22(+0.39%) |
Jun 17, 2014 | 55.45 | 56.10 | 55.31 | 56.04 | 463,371 | +0.52(+0.94%) |
Jun 16, 2014 | 55.18 | 55.84 | 55.18 | 55.52 | 880,081 | +0.20(+0.36%) |
Jun 13, 2014 | 55.19 | 55.40 | 54.67 | 55.32 | 657,795 | +0.15(+0.27%) |
Jun 12, 2014 | 56.58 | 56.60 | 55.04 | 55.17 | 758,214 | -1.62(-2.85%) |
Jun 11, 2014 | 56.70 | 56.91 | 56.36 | 56.79 | 522,713 | -0.11(-0.19%) |
Jun 10, 2014 | 57.00 | 57.11 | 56.73 | 56.90 | 539,259 | -0.30(-0.52%) |
Jun 06, 2014 | 57.35 | 57.54 | 57.13 | 57.20 | 840,235 | -0.06(-0.10%) |
Jun 05, 2014 | 57.41 | 57.49 | 56.86 | 57.26 | 751,856 | -0.19(-0.33%) |
Jun 04, 2014 | 57.42 | 57.60 | 57.24 | 57.45 | 1,192,223 | -0.25(-0.43%) |
Jun 03, 2014 | 57.25 | 57.93 | 57.23 | 57.70 | 1,535,877 | +0.26(+0.45%) |