Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 56.73 | 57.32 | 56.57 | 56.75 | 40,755 | +0.00(+0.00%) |
May 28, 2015 | 56.76 | 56.76 | 56.70 | 56.75 | 9,086 | -0.10(-0.17%) |
May 27, 2015 | 56.80 | 56.85 | 56.78 | 56.85 | 2,225 | +0.27(+0.48%) |
May 26, 2015 | 56.76 | 56.84 | 56.58 | 56.58 | 18,741 | -0.30(-0.53%) |
May 22, 2015 | 56.88 | 56.88 | 56.88 | 56.88 | 1,821 | +0.21(+0.37%) |
May 21, 2015 | 56.63 | 56.75 | 56.63 | 56.67 | 1,541 | -0.12(-0.22%) |
May 20, 2015 | 57.05 | 57.05 | 56.78 | 56.79 | 13,215 | -0.17(-0.29%) |
May 19, 2015 | 57.07 | 57.07 | 56.75 | 56.96 | 15,047 | +0.18(+0.31%) |
May 18, 2015 | 56.76 | 56.85 | 56.69 | 56.78 | 11,370 | -0.02(-0.03%) |
May 15, 2015 | 56.91 | 56.91 | 56.67 | 56.80 | 4,292 | -0.02(-0.04%) |
May 14, 2015 | 56.82 | 56.83 | 56.82 | 56.82 | 1,227 | +0.15(+0.27%) |
May 13, 2015 | 56.88 | 56.88 | 56.67 | 56.67 | 8,114 | -0.15(-0.27%) |
May 12, 2015 | 56.80 | 56.95 | 56.80 | 56.82 | 3,704 | -0.01(-0.01%) |
May 11, 2015 | 57.12 | 57.12 | 56.83 | 56.83 | 639 | +0.03(+0.05%) |
May 08, 2015 | 56.78 | 56.89 | 56.78 | 56.80 | 1,424 | +0.21(+0.38%) |
May 07, 2015 | 56.74 | 58.27 | 56.59 | 56.59 | 47,827 | -0.05(-0.09%) |
May 06, 2015 | 56.75 | 56.75 | 56.62 | 56.63 | 4,711 | -0.09(-0.16%) |
May 05, 2015 | 56.79 | 56.81 | 56.71 | 56.73 | 4,761 | +0.01(+0.02%) |
May 04, 2015 | 56.72 | 56.72 | 56.72 | 56.72 | 1,203 | -0.25(-0.44%) |
May 01, 2015 | 56.89 | 56.98 | 56.89 | 56.97 | 910 | +0.26(+0.46%) |
Apr 30, 2015 | 56.82 | 56.82 | 56.71 | 56.71 | 662 | +0.01(+0.01%) |
Apr 29, 2015 | 57.67 | 57.67 | 56.70 | 56.70 | 6,715 | -0.08(-0.15%) |
Apr 28, 2015 | 56.77 | 56.86 | 56.77 | 56.78 | 1,877 | +0.01(+0.01%) |
Apr 27, 2015 | 56.78 | 56.78 | 56.78 | 56.78 | 556 | +0.10(+0.18%) |
Apr 24, 2015 | 56.63 | 56.74 | 56.63 | 56.68 | 1,147 | -0.13(-0.22%) |
Apr 23, 2015 | 56.89 | 56.89 | 56.69 | 56.80 | 2,946 | -0.07(-0.13%) |
Apr 22, 2015 | 56.86 | 56.88 | 56.74 | 56.88 | 1,656 | +0.29(+0.51%) |
Apr 21, 2015 | 56.76 | 56.76 | 56.59 | 56.59 | 443 | +0.03(+0.06%) |
Apr 17, 2015 | 56.56 | 56.56 | 56.56 | 56.56 | 309 | -0.12(-0.21%) |
Apr 16, 2015 | 56.77 | 56.77 | 56.68 | 56.68 | 2,368 | -0.21(-0.36%) |
Apr 15, 2015 | 56.82 | 56.88 | 56.75 | 56.88 | 2,151 | +0.17(+0.30%) |
Apr 13, 2015 | 56.95 | 56.95 | 56.71 | 56.71 | 274 | -0.15(-0.27%) |
Apr 10, 2015 | 56.83 | 56.86 | 56.83 | 56.86 | 1,568 | +0.24(+0.43%) |
Apr 09, 2015 | 56.55 | 56.82 | 56.55 | 56.62 | 8,840 | +0.02(+0.04%) |
Apr 08, 2015 | 56.83 | 56.84 | 56.60 | 56.60 | 9,176 | +0.14(+0.25%) |
Apr 07, 2015 | 56.46 | 56.46 | 56.46 | 56.46 | 3,444 | -0.07(-0.13%) |
Apr 06, 2015 | 56.33 | 56.56 | 56.33 | 56.53 | 1,455 | +0.10(+0.17%) |
Apr 02, 2015 | 56.43 | 56.43 | 56.43 | 56.43 | 662 | -0.05(-0.09%) |
Apr 01, 2015 | 56.52 | 56.53 | 56.46 | 56.49 | 5,155 | -0.05(-0.09%) |
Mar 31, 2015 | 56.43 | 56.72 | 56.43 | 56.54 | 4,645 | -0.19(-0.33%) |
Mar 30, 2015 | 56.50 | 56.74 | 56.50 | 56.72 | 4,310 | +0.17(+0.30%) |
Mar 27, 2015 | 56.54 | 56.56 | 56.54 | 56.56 | 1,962 | +0.02(+0.03%) |
Mar 26, 2015 | 56.68 | 56.68 | 56.53 | 56.54 | 4,413 | +0.18(+0.31%) |
Mar 25, 2015 | 56.60 | 56.64 | 56.36 | 56.36 | 28,240 | +0.02(+0.03%) |
Mar 24, 2015 | 56.53 | 56.53 | 56.34 | 56.34 | 3,807 | -0.19(-0.33%) |
Mar 23, 2015 | 56.55 | 56.55 | 56.28 | 56.53 | 2,755 | -0.02(-0.03%) |
Mar 20, 2015 | 56.22 | 56.55 | 56.22 | 56.55 | 4,155 | +0.10(+0.17%) |
Mar 19, 2015 | 56.39 | 56.45 | 56.05 | 56.45 | 4,870 | -0.05(-0.10%) |
Mar 18, 2015 | 56.27 | 57.74 | 56.24 | 56.51 | 42,289 | +0.17(+0.30%) |
Mar 17, 2015 | 56.46 | 56.46 | 56.31 | 56.34 | 1,550 | -0.34(-0.59%) |
Mar 16, 2015 | 56.74 | 56.76 | 56.48 | 56.67 | 10,184 | -0.06(-0.10%) |
Mar 13, 2015 | 56.85 | 56.85 | 56.53 | 56.73 | 6,996 | -0.25(-0.43%) |
Mar 12, 2015 | 56.83 | 57.01 | 56.83 | 56.98 | 14,896 | +0.12(+0.21%) |
Mar 11, 2015 | 57.17 | 57.17 | 56.81 | 56.86 | 6,721 | +0.25(+0.44%) |
Mar 10, 2015 | 56.61 | 56.61 | 56.61 | 56.61 | 417 | -0.20(-0.35%) |
Mar 09, 2015 | 57.24 | 57.24 | 56.80 | 56.80 | 4,959 | -0.27(-0.47%) |
Mar 06, 2015 | 57.17 | 57.34 | 57.07 | 57.07 | 5,731 | -0.10(-0.18%) |
Mar 05, 2015 | 57.24 | 57.39 | 57.14 | 57.17 | 4,958 | -0.04(-0.07%) |
Mar 04, 2015 | 57.11 | 57.41 | 57.11 | 57.21 | 16,953 | +0.00(+0.00%) |
Mar 03, 2015 | 57.41 | 57.42 | 57.21 | 57.21 | 27,432 | -0.45(-0.78%) |
Mar 02, 2015 | 57.64 | 57.67 | 57.42 | 57.66 | 13,973 | +0.18(+0.31%) |
Feb 27, 2015 | 57.64 | 57.68 | 57.49 | 57.49 | 6,960 | -0.19(-0.33%) |
Feb 26, 2015 | 57.33 | 57.71 | 57.33 | 57.68 | 223,344 | +0.29(+0.50%) |
Feb 25, 2015 | 57.21 | 57.39 | 57.21 | 57.39 | 1,641 | +0.04(+0.06%) |
Feb 24, 2015 | 57.59 | 57.59 | 57.35 | 57.35 | 7,617 | -0.57(-0.98%) |
Feb 23, 2015 | 57.46 | 57.92 | 57.42 | 57.92 | 25,319 | +0.65(+1.13%) |
Feb 20, 2015 | 57.29 | 57.29 | 57.20 | 57.27 | 2,207 | -0.13(-0.23%) |
Feb 19, 2015 | 57.42 | 57.42 | 57.41 | 57.41 | 1,198 | +0.01(+0.01%) |
Feb 18, 2015 | 57.31 | 57.41 | 57.27 | 57.40 | 5,147 | +0.04(+0.07%) |
Feb 17, 2015 | 57.45 | 57.45 | 57.36 | 57.36 | 1,281 | +0.22(+0.38%) |
Feb 13, 2015 | 57.14 | 57.14 | 57.14 | 57.14 | 331 | +0.10(+0.18%) |
Feb 11, 2015 | 57.04 | 57.04 | 57.04 | 57.04 | 453 | +0.04(+0.07%) |
Feb 10, 2015 | 56.82 | 57.03 | 56.82 | 57.00 | 3,500 | +0.02(+0.03%) |
Feb 06, 2015 | 56.98 | 56.98 | 56.98 | 56.98 | 165 | +0.36(+0.63%) |
Feb 05, 2015 | 56.57 | 56.63 | 56.56 | 56.62 | 2,326 | +0.31(+0.56%) |
Feb 04, 2015 | 56.57 | 56.10 | 56.31 | 56.31 | 10,145 | +0.21(+0.38%) |
Jan 30, 2015 | 56.10 | 56.10 | 56.10 | 56.10 | 185 | -0.09(-0.16%) |
Jan 29, 2015 | 56.05 | 56.19 | 56.04 | 56.19 | 6,910 | -1.33(-2.32%) |
Jan 28, 2015 | 56.30 | 57.52 | 56.05 | 57.52 | 136,910 | +1.13(+2.00%) |
Jan 27, 2015 | 56.44 | 56.46 | 56.39 | 56.39 | 1,251 | +0.16(+0.28%) |
Jan 26, 2015 | 56.05 | 56.30 | 56.05 | 56.24 | 2,715 | +0.07(+0.13%) |
Jan 23, 2015 | 56.22 | 56.22 | 56.15 | 56.16 | 5,352 | +0.32(+0.57%) |
Jan 21, 2015 | 55.84 | 55.84 | 55.84 | 55.84 | 496 | +0.16(+0.29%) |
Jan 20, 2015 | 55.96 | 55.96 | 55.68 | 55.68 | 1,053 | -0.24(-0.42%) |
Jan 16, 2015 | 55.92 | 55.92 | 55.92 | 55.92 | 498 | -0.37(-0.65%) |
Jan 12, 2015 | 56.44 | 56.28 | 56.28 | 56.28 | 380,234 | -0.07(-0.12%) |
Jan 09, 2015 | 56.34 | 56.35 | 56.34 | 56.35 | 602 | +0.21(+0.37%) |
Jan 08, 2015 | 56.18 | 56.24 | 56.14 | 56.14 | 935 | +0.39(+0.70%) |
Jan 07, 2015 | 55.64 | 56.03 | 55.64 | 55.75 | 17,522 | +0.06(+0.11%) |
Jan 06, 2015 | 55.76 | 55.80 | 55.63 | 55.69 | 6,563 | -0.26(-0.47%) |
Jan 05, 2015 | 55.96 | 55.96 | 55.92 | 55.95 | 95,285 | -0.68(-1.20%) |
Jan 02, 2015 | 56.81 | 56.82 | 56.58 | 56.63 | 4,544 | +0.07(+0.12%) |
Dec 31, 2014 | 56.56 | 56.56 | 56.56 | 56.56 | 3,312 | -0.16(-0.29%) |
Dec 30, 2014 | 56.87 | 56.88 | 56.72 | 56.72 | 3,245 | -0.28(-0.50%) |
Dec 29, 2014 | 57.01 | 57.01 | 57.01 | 57.01 | 248 | -0.24(-0.42%) |
Dec 26, 2014 | 57.24 | 57.25 | 57.23 | 57.25 | 25,321 | +0.16(+0.27%) |
Dec 23, 2014 | 56.81 | 57.09 | 57.09 | 57.09 | 89,759 | +0.23(+0.40%) |
Dec 22, 2014 | 56.80 | 56.86 | 56.80 | 56.86 | 784 | +0.18(+0.31%) |
Dec 19, 2014 | 56.69 | 56.69 | 56.69 | 56.69 | 963 | +0.21(+0.36%) |
Dec 18, 2014 | 56.76 | 56.90 | 56.34 | 56.48 | 45,144 | +0.97(+1.74%) |
Dec 17, 2014 | 55.54 | 55.92 | 55.52 | 55.52 | 3,394 | +0.81(+1.48%) |
Dec 16, 2014 | 54.80 | 54.80 | 54.71 | 54.71 | 8,243 | -0.25(-0.46%) |
Dec 15, 2014 | 54.63 | 54.96 | 54.53 | 54.96 | 3,171 | -0.27(-0.48%) |
Dec 12, 2014 | 55.23 | 55.28 | 54.81 | 55.23 | 3,992 | -0.33(-0.59%) |
Dec 11, 2014 | 55.86 | 55.96 | 55.55 | 55.55 | 6,243 | -0.64(-1.14%) |
Dec 10, 2014 | 56.43 | 56.43 | 56.19 | 56.19 | 500 | -0.30(-0.53%) |
Dec 09, 2014 | 56.52 | 56.52 | 56.49 | 56.49 | 392 | -0.62(-1.08%) |
Dec 08, 2014 | 57.12 | 57.12 | 57.11 | 57.11 | 967 | +0.04(+0.07%) |
Dec 05, 2014 | 57.07 | 57.07 | 57.07 | 57.07 | 501 | -0.07(-0.13%) |
Dec 04, 2014 | 57.08 | 57.14 | 57.08 | 57.14 | 869 | -0.01(-0.02%) |
Dec 03, 2014 | 57.15 | 57.15 | 57.15 | 57.15 | 193 | +0.29(+0.51%) |
Dec 02, 2014 | 56.86 | 56.86 | 56.83 | 56.86 | 3,570 | -0.03(-0.05%) |
Dec 01, 2014 | 56.89 | 56.89 | 56.89 | 56.89 | 12,420 | -0.85(-1.46%) |
Nov 28, 2014 | 57.74 | 57.74 | 57.74 | 57.74 | 852 | -0.31(-0.54%) |
Nov 26, 2014 | 58.05 | 58.05 | 58.05 | 58.05 | 331 | +0.11(+0.20%) |
Nov 25, 2014 | 57.93 | 57.94 | 57.92 | 57.94 | 3,269 | -0.01(-0.02%) |
Nov 24, 2014 | 58.10 | 58.10 | 57.95 | 57.95 | 2,424 | +0.06(+0.10%) |
Nov 21, 2014 | 57.89 | 57.89 | 57.89 | 57.89 | 165 | +0.32(+0.55%) |
Nov 20, 2014 | 57.56 | 57.62 | 57.55 | 57.58 | 3,113 | -0.16(-0.28%) |
Nov 19, 2014 | 57.88 | 57.88 | 57.56 | 57.74 | 11,254 | -0.13(-0.23%) |
Nov 18, 2014 | 57.88 | 57.89 | 57.87 | 57.87 | 2,050 | -0.02(-0.04%) |
Nov 14, 2014 | 58.27 | 58.27 | 57.89 | 57.89 | 581 | -0.36(-0.62%) |
Nov 13, 2014 | 58.50 | 58.50 | 58.10 | 58.25 | 4,885 | -0.33(-0.56%) |
Nov 12, 2014 | 58.58 | 58.58 | 58.58 | 58.58 | 17,190 | -0.00(-0.01%) |
Nov 11, 2014 | 58.53 | 58.58 | 58.53 | 58.58 | 1,894 | +0.07(+0.11%) |
Nov 10, 2014 | 58.53 | 58.54 | 58.42 | 58.52 | 2,007 | +0.07(+0.12%) |
Nov 07, 2014 | 58.45 | 58.45 | 58.43 | 58.45 | 3,898 | -0.02(-0.04%) |
Nov 06, 2014 | 58.37 | 58.48 | 58.37 | 58.47 | 1,266 | +0.09(+0.16%) |
Nov 05, 2014 | 58.38 | 58.38 | 58.38 | 58.38 | 531 | +0.00(+0.00%) |
Nov 04, 2014 | 58.34 | 58.38 | 58.32 | 58.38 | 2,053 | -0.25(-0.43%) |
Oct 31, 2014 | 58.64 | 58.69 | 58.63 | 58.63 | 115 | +0.16(+0.28%) |
Oct 29, 2014 | 58.50 | 58.47 | 58.47 | 58.47 | 15,567 | +0.07(+0.12%) |
Oct 28, 2014 | 58.34 | 58.40 | 58.25 | 58.40 | 2,436 | +0.09(+0.15%) |
Oct 27, 2014 | 58.31 | 58.38 | 58.38 | 58.31 | 563 | -0.07(-0.11%) |
Oct 24, 2014 | 58.45 | 58.45 | 58.38 | 58.38 | 828 | -0.01(-0.02%) |
Oct 23, 2014 | 58.67 | 58.67 | 58.39 | 58.39 | 2,961 | -0.01(-0.02%) |
Oct 22, 2014 | 58.40 | 58.40 | 58.40 | 58.40 | 337 | -0.17(-0.29%) |
Oct 21, 2014 | 58.57 | 58.57 | 58.57 | 58.57 | 377 | +0.72(+1.25%) |
Oct 20, 2014 | 57.85 | 58.09 | 58.09 | 57.85 | 943 | -0.24(-0.42%) |
Oct 17, 2014 | 57.53 | 58.09 | 57.53 | 58.09 | 372 | +1.01(+1.77%) |
Oct 16, 2014 | 57.12 | 57.13 | 57.08 | 57.08 | 707 | +0.97(+1.72%) |
Oct 15, 2014 | 56.76 | 56.76 | 55.83 | 56.11 | 18,393 | -0.76(-1.34%) |
Oct 14, 2014 | 57.31 | 57.31 | 56.87 | 56.88 | 3,489 | -0.27(-0.46%) |
Oct 13, 2014 | 57.37 | 57.42 | 56.96 | 57.14 | 4,540 | -0.46(-0.80%) |
Oct 10, 2014 | 57.73 | 57.73 | 57.73 | 57.60 | 40,631 | -0.80(-1.38%) |
Oct 08, 2014 | 58.41 | 58.41 | 58.40 | 58.40 | 9 | -0.18(-0.31%) |
Oct 07, 2014 | 58.59 | 58.59 | 58.58 | 58.58 | 1,992 | -0.18(-0.30%) |
Oct 06, 2014 | 58.94 | 58.94 | 58.76 | 58.76 | 69,959 | +0.04(+0.06%) |
Oct 03, 2014 | 58.96 | 59.00 | 58.72 | 58.72 | 1,689 | +0.14(+0.24%) |
Oct 02, 2014 | 58.34 | 58.58 | 58.27 | 58.58 | 2,835 | +0.01(+0.01%) |
Oct 01, 2014 | 58.58 | 58.58 | 58.58 | 58.58 | 248 | +0.11(+0.19%) |
Sep 30, 2014 | 58.47 | 58.47 | 58.47 | 58.47 | 828 | +0.28(+0.48%) |
Sep 29, 2014 | 58.09 | 58.24 | 57.96 | 58.19 | 29,438 | -0.30(-0.51%) |
Sep 26, 2014 | 58.34 | 58.54 | 58.31 | 58.49 | 7,897 | -0.11(-0.20%) |
Sep 25, 2014 | 58.87 | 58.87 | 58.43 | 58.60 | 87,973 | -0.41(-0.70%) |
Sep 24, 2014 | 58.89 | 59.05 | 58.86 | 59.01 | 3,856 | -0.16(-0.28%) |
Sep 23, 2014 | 59.30 | 59.34 | 59.17 | 59.18 | 4,110 | -0.30(-0.51%) |
Sep 22, 2014 | 59.59 | 59.59 | 59.36 | 59.48 | 44,429 | -0.08(-0.13%) |
Sep 19, 2014 | 59.59 | 59.63 | 59.54 | 59.56 | 14,737 | -0.02(-0.03%) |
Sep 18, 2014 | 59.67 | 59.67 | 59.54 | 59.57 | 17,476 | +0.17(+0.28%) |
Sep 17, 2014 | 59.35 | 59.42 | 59.28 | 59.41 | 29,146 | +0.19(+0.32%) |
Sep 15, 2014 | 59.27 | 59.22 | 59.22 | 59.22 | 662 | -0.09(-0.15%) |
Sep 11, 2014 | 59.31 | 59.31 | 59.31 | 59.31 | 331 | -0.03(-0.04%) |
Sep 10, 2014 | 59.36 | 59.42 | 59.24 | 59.33 | 139,442 | -0.08(-0.14%) |
Sep 09, 2014 | 59.42 | 59.42 | 59.37 | 59.42 | 953 | -0.07(-0.12%) |
Sep 08, 2014 | 59.55 | 59.55 | 59.38 | 59.49 | 4,564 | -0.08(-0.13%) |
Sep 05, 2014 | 59.59 | 59.59 | 59.57 | 59.57 | 576 | -0.13(-0.22%) |
Sep 04, 2014 | 59.70 | 59.70 | 59.70 | 59.70 | 331 | +0.03(+0.05%) |
Sep 03, 2014 | 59.87 | 59.87 | 59.67 | 59.67 | 37,329 | -0.52(-0.86%) |
Sep 02, 2014 | 60.19 | 60.19 | 60.19 | 60.19 | 264 | +0.29(+0.48%) |
Aug 29, 2014 | 59.93 | 59.90 | 59.90 | 59.90 | 993 | -0.10(-0.17%) |
Aug 28, 2014 | 60.23 | 60.23 | 59.98 | 60.00 | 6,493 | -0.08(-0.13%) |
Aug 27, 2014 | 60.23 | 60.23 | 60.08 | 60.08 | 15,938 | -0.19(-0.32%) |
Aug 26, 2014 | 60.25 | 60.28 | 60.22 | 60.28 | 8,389 | +0.17(+0.28%) |
Aug 25, 2014 | 60.44 | 60.44 | 60.15 | 60.11 | 20,474 | -0.23(-0.38%) |
Aug 22, 2014 | 60.38 | 60.44 | 60.27 | 60.34 | 2,033 | -0.10(-0.17%) |
Aug 21, 2014 | 60.46 | 60.46 | 60.38 | 60.44 | 8,392 | -0.02(-0.03%) |
Aug 20, 2014 | 60.11 | 60.45 | 60.10 | 60.46 | 20,866 | +0.17(+0.28%) |
Aug 19, 2014 | 60.27 | 60.31 | 60.24 | 60.29 | 5,516 | +0.23(+0.38%) |
Aug 18, 2014 | 60.14 | 60.31 | 60.06 | 60.06 | 8,942 | +0.08(+0.14%) |
Aug 15, 2014 | 60.08 | 60.15 | 59.97 | 59.97 | 2,288 | +0.01(+0.02%) |
Aug 14, 2014 | 59.96 | 59.96 | 59.93 | 59.96 | 741 | +0.04(+0.07%) |
Aug 13, 2014 | 59.63 | 59.79 | 59.79 | 59.92 | 968 | +0.13(+0.21%) |
Aug 12, 2014 | 59.79 | 59.79 | 59.79 | 59.79 | 496 | +0.34(+0.58%) |
Aug 11, 2014 | 59.45 | 59.45 | 59.45 | 59.45 | 4 | +0.00(+0.00%) |
Aug 08, 2014 | 59.49 | 59.49 | 59.45 | 59.45 | 1,409 | +0.10(+0.17%) |
Aug 07, 2014 | 59.35 | 59.35 | 59.35 | 59.35 | 167 | +0.02(+0.04%) |
Aug 06, 2014 | 59.24 | 59.32 | 59.24 | 59.32 | 993 | +0.08(+0.13%) |
Aug 05, 2014 | 59.70 | 59.70 | 59.21 | 59.24 | 2,901 | -0.02(-0.03%) |
Aug 04, 2014 | 59.06 | 59.26 | 59.06 | 59.26 | 18,548 | +0.39(+0.67%) |
Aug 01, 2014 | 59.48 | 59.67 | 58.78 | 58.87 | 22,414 | -0.40(-0.67%) |
Jul 31, 2014 | 60.26 | 60.26 | 59.27 | 59.27 | 3,959 | -0.39(-0.65%) |
Jul 30, 2014 | 60.02 | 60.02 | 59.65 | 59.65 | 2,326 | -0.34(-0.56%) |
Jul 29, 2014 | 60.06 | 60.06 | 59.99 | 59.99 | 4,487 | -0.02(-0.03%) |
Jul 28, 2014 | 60.09 | 60.21 | 60.01 | 60.01 | 5,017 | -0.24(-0.39%) |
Jul 25, 2014 | 60.12 | 60.24 | 60.10 | 60.24 | 3,212 | +0.01(+0.01%) |
Jul 24, 2014 | 60.13 | 60.28 | 60.11 | 60.24 | 4,951 | +0.21(+0.34%) |
Jul 23, 2014 | 60.02 | 60.03 | 60.02 | 60.03 | 1,473 | +0.08(+0.13%) |
Jul 22, 2014 | 60.00 | 60.00 | 59.96 | 59.96 | 1,493 | +0.10(+0.17%) |
Jul 21, 2014 | 59.87 | 59.89 | 59.78 | 59.85 | 3,169 | +0.08(+0.13%) |
Jul 18, 2014 | 59.87 | 59.87 | 59.77 | 59.77 | 5,685 | -0.46(-0.77%) |
Jul 16, 2014 | 60.37 | 60.24 | 60.24 | 60.24 | 6,624 | -0.08(-0.13%) |
Jul 15, 2014 | 60.37 | 60.48 | 60.32 | 60.32 | 2,202 | -0.08(-0.14%) |
Jul 14, 2014 | 60.40 | 60.40 | 60.40 | 60.40 | 1,179 | +0.17(+0.28%) |
Jul 11, 2014 | 60.26 | 60.26 | 60.23 | 60.23 | 496 | +0.04(+0.07%) |
Jul 10, 2014 | 60.34 | 60.34 | 60.19 | 60.19 | 1,498 | -0.41(-0.68%) |
Jul 09, 2014 | 60.60 | 60.60 | 60.60 | 60.60 | 149 | +0.00(+0.00%) |
Jul 08, 2014 | 60.54 | 60.60 | 60.53 | 60.60 | 360,477 | -0.03(-0.05%) |
Jul 07, 2014 | 60.63 | 60.63 | 60.63 | 60.63 | 2,520 | -0.04(-0.06%) |
Jul 03, 2014 | 60.70 | 60.67 | 60.67 | 60.67 | 4,305 | -0.00(-0.01%) |
Jul 02, 2014 | 60.67 | 60.67 | 60.66 | 60.67 | 1,906 | -0.52(-0.85%) |
Jul 01, 2014 | 61.12 | 61.19 | 61.12 | 61.19 | 1,159 | +0.17(+0.27%) |
Jun 27, 2014 | 61.05 | 61.03 | 61.03 | 61.03 | 3,643 | -0.08(-0.13%) |
Jun 26, 2014 | 61.09 | 61.11 | 61.09 | 61.11 | 607 | -0.04(-0.06%) |
Jun 25, 2014 | 61.16 | 61.17 | 61.14 | 61.14 | 1,488 | -0.07(-0.11%) |
Jun 24, 2014 | 61.26 | 61.26 | 61.21 | 61.21 | 778 | -0.05(-0.08%) |
Jun 23, 2014 | 61.26 | 61.26 | 61.26 | 61.26 | 828 | +0.09(+0.15%) |
Jun 19, 2014 | 61.16 | 61.17 | 61.17 | 61.17 | 4,802 | -0.06(-0.10%) |
Jun 18, 2014 | 61.03 | 61.23 | 61.03 | 61.23 | 2,086 | +0.16(+0.26%) |
Jun 17, 2014 | 61.09 | 61.09 | 61.07 | 61.07 | 1,013 | +0.04(+0.07%) |
Jun 16, 2014 | 61.03 | 61.03 | 61.03 | 61.03 | 165 | +0.01(+0.02%) |
Jun 13, 2014 | 61.28 | 61.28 | 60.96 | 61.02 | 13,016 | +0.05(+0.09%) |
Jun 12, 2014 | 61.01 | 61.01 | 60.96 | 60.96 | 427 | -0.03(-0.05%) |
Jun 11, 2014 | 60.99 | 60.99 | 60.99 | 60.99 | 488 | +0.00(+0.00%) |
Jun 09, 2014 | 60.99 | 60.99 | 60.99 | 60.99 | 0 | +0.32(+0.53%) |
Jun 05, 2014 | 60.67 | 60.67 | 60.67 | 60.67 | 0 | -0.17(-0.28%) |
Jun 04, 2014 | 60.59 | 60.85 | 60.59 | 60.84 | 1,656 | +0.26(+0.43%) |
Jun 03, 2014 | 60.81 | 60.81 | 60.58 | 60.58 | 10,731 | -0.02(-0.04%) |