Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 53.91 | 54.07 | 53.20 | 53.14 | 23,939,298 | -0.70(-1.30%) |
May 28, 2015 | 54.11 | 54.39 | 53.77 | 53.84 | 15,654,911 | -0.32(-0.59%) |
May 27, 2015 | 52.93 | 54.25 | 52.70 | 54.16 | 23,005,796 | +1.27(+2.39%) |
May 26, 2015 | 53.03 | 53.09 | 52.43 | 52.90 | 19,365,236 | -0.11(-0.22%) |
May 22, 2015 | 53.06 | 53.01 | 53.01 | 53.01 | 17,278,690 | -0.44(-0.83%) |
May 21, 2015 | 53.10 | 54.11 | 53.10 | 53.45 | 36,097,344 | +0.62(+1.17%) |
May 20, 2015 | 53.23 | 53.26 | 52.79 | 52.84 | 9,642,095 | -0.26(-0.49%) |
May 19, 2015 | 53.64 | 53.70 | 52.98 | 53.09 | 9,977,267 | -0.61(-1.14%) |
May 18, 2015 | 54.14 | 54.25 | 53.58 | 53.70 | 7,018,483 | -0.49(-0.90%) |
May 15, 2015 | 53.85 | 54.21 | 53.71 | 54.19 | 12,927,023 | +0.41(+0.77%) |
May 14, 2015 | 53.38 | 53.89 | 53.24 | 53.78 | 14,352,510 | +0.60(+1.13%) |
May 13, 2015 | 52.80 | 53.77 | 52.62 | 53.18 | 15,775,317 | +0.72(+1.37%) |
May 12, 2015 | 52.39 | 52.64 | 51.94 | 52.46 | 10,582,219 | -0.20(-0.38%) |
May 11, 2015 | 52.75 | 52.89 | 52.49 | 52.66 | 8,364,717 | -0.27(-0.52%) |
May 08, 2015 | 52.51 | 52.93 | 52.28 | 52.93 | 9,694,442 | +0.75(+1.43%) |
May 07, 2015 | 51.71 | 52.20 | 51.70 | 52.19 | 8,541,429 | +0.47(+0.91%) |
May 06, 2015 | 52.01 | 52.49 | 51.48 | 51.71 | 10,304,007 | -0.43(-0.82%) |
May 05, 2015 | 52.51 | 52.62 | 51.96 | 52.14 | 11,355,852 | -0.52(-0.99%) |
May 04, 2015 | 52.20 | 52.90 | 52.03 | 52.66 | 9,196,870 | +0.48(+0.93%) |
May 01, 2015 | 52.10 | 52.27 | 51.82 | 52.18 | 9,396,662 | +0.32(+0.62%) |
Apr 30, 2015 | 52.11 | 52.31 | 51.56 | 51.86 | 10,908,397 | -0.51(-0.98%) |
Apr 29, 2015 | 52.77 | 52.88 | 51.86 | 52.37 | 10,044,561 | -0.75(-1.41%) |
Apr 28, 2015 | 52.65 | 53.25 | 52.63 | 53.12 | 10,847,798 | +0.32(+0.61%) |
Apr 27, 2015 | 52.45 | 53.14 | 52.32 | 52.80 | 15,496,756 | +0.76(+1.45%) |
Apr 24, 2015 | 51.88 | 52.10 | 51.61 | 52.04 | 11,483,678 | -0.08(-0.15%) |
Apr 23, 2015 | 51.36 | 52.19 | 51.07 | 52.12 | 24,048,298 | -0.46(-0.87%) |
Apr 22, 2015 | 52.44 | 52.78 | 52.05 | 52.58 | 17,403,054 | +0.28(+0.54%) |
Apr 21, 2015 | 52.50 | 52.58 | 52.15 | 52.29 | 10,279,222 | -0.05(-0.10%) |
Apr 20, 2015 | 51.29 | 52.47 | 51.24 | 52.35 | 16,906,890 | +1.16(+2.27%) |
Apr 17, 2015 | 51.47 | 51.82 | 51.07 | 51.18 | 18,372,018 | -0.61(-1.17%) |
Apr 16, 2015 | 51.98 | 52.00 | 51.65 | 51.79 | 13,963,711 | -0.42(-0.80%) |
Apr 15, 2015 | 52.84 | 53.00 | 52.00 | 52.21 | 15,634,434 | -0.39(-0.74%) |
Apr 14, 2015 | 52.74 | 52.77 | 52.32 | 52.60 | 16,133,428 | +0.18(+0.35%) |
Apr 13, 2015 | 54.32 | 54.83 | 52.35 | 52.42 | 37,517,336 | -0.33(-0.62%) |
Apr 10, 2015 | 52.37 | 52.77 | 52.22 | 52.74 | 13,686,673 | +0.27(+0.51%) |
Apr 09, 2015 | 51.42 | 52.69 | 51.33 | 52.48 | 18,579,264 | +1.18(+2.30%) |
Apr 08, 2015 | 51.05 | 51.55 | 51.04 | 51.29 | 20,695,426 | -0.04(-0.08%) |
Apr 07, 2015 | 51.65 | 51.95 | 51.29 | 51.34 | 18,288,440 | -0.34(-0.66%) |
Apr 06, 2015 | 50.48 | 51.83 | 50.47 | 51.68 | 15,609,905 | -0.16(-0.31%) |
Apr 02, 2015 | 53.02 | 51.84 | 51.84 | 51.84 | 18,627,832 | -1.11(-2.10%) |
Apr 01, 2015 | 52.22 | 52.98 | 52.20 | 52.95 | 13,710,138 | +0.07(+0.13%) |
Mar 31, 2015 | 51.98 | 53.03 | 51.98 | 52.88 | 17,092,144 | +0.35(+0.67%) |
Mar 30, 2015 | 51.66 | 52.62 | 51.45 | 52.53 | 14,953,870 | +1.41(+2.77%) |
Mar 27, 2015 | 51.26 | 51.81 | 50.91 | 51.12 | 11,224,766 | -0.10(-0.19%) |
Mar 26, 2015 | 50.75 | 51.44 | 50.10 | 51.21 | 18,142,032 | -0.04(-0.08%) |
Mar 25, 2015 | 52.51 | 52.52 | 51.25 | 51.26 | 15,708,842 | -1.35(-2.56%) |
Mar 24, 2015 | 53.38 | 53.56 | 52.60 | 52.60 | 13,066,143 | -0.83(-1.56%) |
Mar 23, 2015 | 53.32 | 53.83 | 53.24 | 53.43 | 10,097,364 | +0.02(+0.04%) |
Mar 20, 2015 | 53.54 | 53.85 | 53.22 | 53.41 | 29,695,244 | +0.16(+0.30%) |
Mar 19, 2015 | 53.56 | 53.83 | 53.22 | 53.25 | 9,124,484 | -0.30(-0.57%) |
Mar 18, 2015 | 53.08 | 53.76 | 52.67 | 53.56 | 13,434,665 | +0.32(+0.59%) |
Mar 17, 2015 | 52.96 | 53.51 | 52.78 | 53.24 | 15,131,609 | -0.14(-0.26%) |
Mar 16, 2015 | 52.73 | 53.41 | 52.55 | 53.38 | 15,267,175 | +1.04(+1.98%) |
Mar 13, 2015 | 52.63 | 53.11 | 52.10 | 52.35 | 18,287,738 | -0.56(-1.05%) |
Mar 12, 2015 | 53.38 | 53.80 | 52.77 | 52.90 | 20,985,372 | -0.69(-1.28%) |
Mar 11, 2015 | 54.54 | 54.70 | 53.57 | 53.59 | 28,440,814 | -1.23(-2.25%) |
Mar 10, 2015 | 56.34 | 56.50 | 54.82 | 54.82 | 38,172,016 | -0.63(-1.13%) |
Mar 09, 2015 | 54.63 | 55.57 | 54.63 | 55.45 | 16,702,520 | +0.92(+1.68%) |
Mar 06, 2015 | 53.81 | 54.67 | 53.77 | 54.53 | 15,764,001 | +0.44(+0.81%) |
Mar 05, 2015 | 54.30 | 54.35 | 53.91 | 54.09 | 9,102,247 | +0.06(+0.12%) |
Mar 04, 2015 | 54.22 | 54.46 | 53.81 | 54.03 | 11,094,727 | -0.43(-0.78%) |
Mar 03, 2015 | 54.92 | 55.28 | 54.41 | 54.46 | 12,110,842 | -0.95(-1.72%) |
Mar 02, 2015 | 54.76 | 55.60 | 54.61 | 55.41 | 11,773,979 | +0.43(+0.78%) |
Feb 27, 2015 | 54.45 | 55.02 | 53.98 | 54.98 | 13,581,119 | +0.38(+0.69%) |
Feb 26, 2015 | 54.49 | 54.80 | 54.30 | 54.60 | 11,242,434 | +0.25(+0.46%) |
Feb 25, 2015 | 53.84 | 54.77 | 53.84 | 54.35 | 13,951,201 | +0.23(+0.43%) |
Feb 24, 2015 | 53.64 | 54.19 | 53.36 | 54.11 | 13,362,862 | +0.33(+0.61%) |
Feb 23, 2015 | 54.03 | 54.25 | 53.35 | 53.79 | 11,365,781 | -0.44(-0.81%) |
Feb 20, 2015 | 53.70 | 54.38 | 53.52 | 54.23 | 11,418,027 | +0.41(+0.76%) |
Feb 19, 2015 | 53.25 | 54.04 | 53.23 | 53.82 | 12,885,876 | +0.33(+0.62%) |
Feb 18, 2015 | 53.33 | 53.74 | 53.16 | 53.48 | 10,679,523 | -0.20(-0.37%) |
Feb 17, 2015 | 53.65 | 53.77 | 53.42 | 53.68 | 11,555,731 | -0.06(-0.11%) |
Feb 13, 2015 | 53.45 | 53.74 | 53.74 | 53.74 | 10,617,295 | +0.37(+0.70%) |
Feb 12, 2015 | 52.76 | 53.37 | 52.74 | 53.37 | 16,879,454 | +0.14(+0.26%) |
Feb 11, 2015 | 53.51 | 53.80 | 53.08 | 53.23 | 17,718,104 | -0.04(-0.07%) |
Feb 10, 2015 | 52.39 | 53.42 | 52.19 | 53.27 | 47,355,368 | +2.39(+4.69%) |
Feb 09, 2015 | 51.68 | 52.29 | 50.77 | 50.88 | 20,590,068 | +0.58(+1.15%) |
Feb 06, 2015 | 51.41 | 51.52 | 50.10 | 50.31 | 15,535,779 | -1.21(-2.35%) |
Feb 05, 2015 | 50.93 | 51.55 | 50.64 | 51.52 | 14,029,917 | +0.75(+1.48%) |
Feb 04, 2015 | 50.49 | 51.34 | 50.13 | 50.77 | 17,249,448 | +0.00(+0.00%) |
Feb 03, 2015 | 49.88 | 50.83 | 49.65 | 50.77 | 21,568,658 | +1.08(+2.18%) |
Feb 02, 2015 | 47.38 | 49.99 | 47.21 | 49.69 | 27,860,436 | +2.33(+4.92%) |
Jan 30, 2015 | 47.80 | 48.41 | 47.31 | 47.36 | 34,828,868 | -0.93(-1.93%) |
Jan 29, 2015 | 49.67 | 49.81 | 47.37 | 48.29 | 62,132,212 | -5.53(-10.28%) |
Jan 28, 2015 | 54.97 | 54.97 | 53.72 | 53.83 | 20,678,576 | -0.59(-1.09%) |
Jan 27, 2015 | 54.52 | 54.97 | 53.79 | 54.42 | 15,027,167 | -0.64(-1.16%) |
Jan 26, 2015 | 54.72 | 55.27 | 54.38 | 55.05 | 12,137,023 | +0.33(+0.60%) |
Jan 23, 2015 | 54.60 | 54.86 | 54.16 | 54.72 | 10,738,439 | +0.20(+0.38%) |
Jan 22, 2015 | 54.49 | 54.66 | 53.71 | 54.52 | 13,781,843 | +0.24(+0.44%) |
Jan 21, 2015 | 53.29 | 55.05 | 53.04 | 54.28 | 22,432,412 | -0.67(-1.23%) |
Jan 20, 2015 | 54.40 | 55.51 | 53.97 | 54.96 | 15,849,801 | +0.90(+1.67%) |
Jan 16, 2015 | 53.72 | 54.16 | 53.17 | 54.05 | 16,317,632 | -0.07(-0.13%) |
Jan 15, 2015 | 54.79 | 55.04 | 53.87 | 54.12 | 13,820,717 | -0.64(-1.16%) |
Jan 14, 2015 | 54.94 | 55.35 | 54.17 | 54.76 | 17,413,910 | -0.57(-1.03%) |
Jan 13, 2015 | 56.08 | 56.90 | 55.01 | 55.33 | 16,597,543 | -0.45(-0.82%) |
Jan 12, 2015 | 56.21 | 56.40 | 55.26 | 55.78 | 11,538,952 | -0.64(-1.14%) |
Jan 09, 2015 | 56.54 | 56.77 | 55.84 | 56.43 | 11,921,267 | -0.06(-0.11%) |
Jan 08, 2015 | 56.34 | 57.09 | 56.21 | 56.49 | 14,410,504 | +0.59(+1.05%) |
Jan 07, 2015 | 55.63 | 56.46 | 55.32 | 55.90 | 13,229,380 | +0.64(+1.17%) |
Jan 06, 2015 | 56.00 | 56.57 | 55.15 | 55.26 | 14,631,584 | -0.80(-1.42%) |
Jan 05, 2015 | 55.89 | 56.49 | 55.83 | 56.05 | 15,863,050 | -0.27(-0.47%) |
Jan 02, 2015 | 56.49 | 56.77 | 55.92 | 56.32 | 8,794,078 | -0.04(-0.07%) |
Dec 31, 2014 | 57.03 | 56.36 | 56.36 | 56.36 | 10,239,170 | -0.52(-0.92%) |
Dec 30, 2014 | 56.68 | 57.15 | 56.64 | 56.88 | 8,085,928 | +0.03(+0.05%) |
Dec 29, 2014 | 56.87 | 57.32 | 56.74 | 56.85 | 7,859,395 | -0.48(-0.84%) |
Dec 26, 2014 | 56.93 | 57.41 | 56.87 | 57.34 | 6,576,918 | +0.73(+1.29%) |
Dec 24, 2014 | 56.63 | 56.61 | 56.61 | 56.61 | 5,001,083 | +0.05(+0.08%) |
Dec 23, 2014 | 56.57 | 56.96 | 56.47 | 56.56 | 8,448,574 | +0.03(+0.05%) |
Dec 22, 2014 | 55.79 | 56.60 | 55.69 | 56.53 | 11,925,089 | +0.86(+1.54%) |
Dec 19, 2014 | 55.57 | 55.90 | 55.48 | 55.68 | 21,540,058 | +0.05(+0.10%) |
Dec 18, 2014 | 55.56 | 55.62 | 55.05 | 55.62 | 11,650,995 | +0.87(+1.59%) |
Dec 17, 2014 | 53.39 | 54.87 | 53.18 | 54.75 | 15,027,528 | +1.44(+2.70%) |
Dec 16, 2014 | 53.23 | 54.42 | 53.14 | 53.31 | 15,165,019 | -0.05(-0.09%) |
Dec 15, 2014 | 53.72 | 54.15 | 52.76 | 53.36 | 14,489,088 | -0.16(-0.30%) |
Dec 12, 2014 | 54.31 | 54.45 | 53.51 | 53.52 | 11,014,819 | -1.07(-1.95%) |
Dec 11, 2014 | 54.39 | 55.18 | 54.26 | 54.58 | 12,523,159 | +0.37(+0.69%) |
Dec 10, 2014 | 55.21 | 55.35 | 53.99 | 54.21 | 11,947,645 | -1.14(-2.06%) |
Dec 09, 2014 | 54.56 | 55.51 | 54.49 | 55.35 | 9,955,540 | +0.30(+0.54%) |
Dec 08, 2014 | 55.52 | 55.74 | 54.75 | 55.05 | 9,498,195 | -0.58(-1.04%) |
Dec 05, 2014 | 55.36 | 56.04 | 55.36 | 55.63 | 8,689,581 | +0.02(+0.04%) |
Dec 04, 2014 | 56.29 | 56.37 | 55.30 | 55.61 | 12,445,389 | -0.78(-1.39%) |
Dec 03, 2014 | 55.83 | 56.74 | 55.68 | 56.39 | 17,334,582 | +0.80(+1.43%) |
Dec 02, 2014 | 54.45 | 55.72 | 54.10 | 55.59 | 22,630,990 | +1.16(+2.13%) |
Dec 01, 2014 | 54.94 | 55.09 | 54.05 | 54.43 | 12,454,263 | -0.84(-1.52%) |
Nov 28, 2014 | 54.98 | 55.35 | 54.64 | 55.27 | 7,673,106 | +0.49(+0.89%) |
Nov 26, 2014 | 54.33 | 54.79 | 54.79 | 54.79 | 9,228,244 | +0.31(+0.57%) |
Nov 25, 2014 | 54.07 | 54.49 | 53.98 | 54.48 | 16,565,414 | +0.43(+0.80%) |
Nov 24, 2014 | 54.05 | 54.23 | 53.66 | 54.04 | 10,988,725 | +0.17(+0.31%) |
Nov 21, 2014 | 53.60 | 54.14 | 53.29 | 53.87 | 20,092,942 | +0.57(+1.07%) |
Nov 20, 2014 | 52.85 | 53.40 | 52.47 | 53.30 | 15,959,113 | +0.18(+0.34%) |
Nov 19, 2014 | 53.97 | 54.15 | 53.04 | 53.12 | 14,743,426 | -1.16(-2.14%) |
Nov 18, 2014 | 52.95 | 54.32 | 52.95 | 54.28 | 14,562,128 | +1.21(+2.29%) |
Nov 17, 2014 | 53.23 | 53.40 | 52.91 | 53.07 | 9,751,023 | -0.34(-0.64%) |
Nov 14, 2014 | 53.53 | 53.68 | 53.18 | 53.41 | 9,889,541 | +0.15(+0.28%) |
Nov 13, 2014 | 52.92 | 53.39 | 52.91 | 53.26 | 13,042,820 | +0.27(+0.51%) |
Nov 12, 2014 | 52.48 | 53.11 | 52.23 | 52.99 | 12,550,212 | +0.49(+0.93%) |
Nov 11, 2014 | 52.55 | 52.65 | 52.04 | 52.50 | 13,322,620 | +0.21(+0.40%) |
Nov 10, 2014 | 51.95 | 52.79 | 51.63 | 52.28 | 19,094,458 | +0.08(+0.14%) |
Nov 07, 2014 | 53.29 | 53.29 | 52.11 | 52.21 | 33,093,056 | -1.00(-1.87%) |
Nov 06, 2014 | 53.54 | 53.57 | 51.01 | 53.20 | 94,068,256 | -4.99(-8.58%) |
Nov 05, 2014 | 58.39 | 58.40 | 57.60 | 58.19 | 18,284,096 | +0.07(+0.12%) |
Nov 04, 2014 | 58.41 | 58.59 | 57.59 | 58.13 | 20,359,032 | -0.85(-1.44%) |
Nov 03, 2014 | 59.03 | 59.20 | 58.77 | 58.98 | 11,471,182 | -0.20(-0.34%) |
Oct 31, 2014 | 59.20 | 59.20 | 58.56 | 59.18 | 13,457,634 | +0.86(+1.47%) |
Oct 30, 2014 | 57.78 | 58.49 | 57.69 | 58.32 | 7,049,188 | +0.36(+0.62%) |
Oct 29, 2014 | 57.67 | 58.04 | 57.52 | 57.96 | 7,156,564 | +0.24(+0.42%) |
Oct 28, 2014 | 57.43 | 57.76 | 57.28 | 57.72 | 8,389,935 | +0.55(+0.96%) |
Oct 27, 2014 | 57.18 | 57.29 | 57.29 | 57.17 | 6,322,879 | -0.12(-0.21%) |
Oct 24, 2014 | 56.85 | 57.30 | 56.47 | 57.29 | 8,276,256 | +0.65(+1.14%) |
Oct 23, 2014 | 56.54 | 56.84 | 56.34 | 56.64 | 12,934,254 | +0.63(+1.13%) |
Oct 22, 2014 | 56.54 | 56.61 | 55.97 | 56.01 | 9,455,772 | -0.52(-0.93%) |
Oct 21, 2014 | 55.73 | 56.62 | 55.65 | 56.53 | 11,586,388 | +1.30(+2.35%) |
Oct 20, 2014 | 54.31 | 55.25 | 54.27 | 55.23 | 8,612,185 | +0.63(+1.16%) |
Oct 17, 2014 | 54.31 | 54.94 | 53.93 | 54.60 | 11,235,793 | +0.97(+1.81%) |
Oct 16, 2014 | 52.65 | 53.81 | 52.28 | 53.63 | 15,915,346 | -0.05(-0.08%) |
Oct 15, 2014 | 53.60 | 54.75 | 52.97 | 53.67 | 19,744,330 | -0.50(-0.92%) |
Oct 14, 2014 | 54.09 | 54.80 | 53.77 | 54.17 | 13,913,796 | +0.87(+1.63%) |
Oct 13, 2014 | 53.66 | 54.65 | 52.96 | 53.30 | 14,257,330 | -0.38(-0.72%) |
Oct 10, 2014 | 55.42 | 55.74 | 53.67 | 53.69 | 23,025,788 | -2.16(-3.86%) |
Oct 09, 2014 | 56.70 | 56.76 | 55.74 | 55.84 | 13,152,683 | -0.84(-1.48%) |
Oct 08, 2014 | 55.36 | 56.87 | 55.19 | 56.68 | 13,081,818 | +1.27(+2.29%) |
Oct 07, 2014 | 55.96 | 56.11 | 55.39 | 55.41 | 10,933,776 | -0.92(-1.63%) |
Oct 06, 2014 | 56.54 | 56.54 | 56.02 | 56.33 | 8,247,875 | -0.10(-0.18%) |
Oct 03, 2014 | 55.69 | 56.69 | 55.68 | 56.43 | 10,584,080 | +0.91(+1.64%) |
Oct 02, 2014 | 55.89 | 55.89 | 55.15 | 55.52 | 9,935,168 | -0.17(-0.30%) |
Oct 01, 2014 | 56.26 | 56.39 | 55.66 | 55.69 | 12,070,688 | -0.67(-1.19%) |
Sep 30, 2014 | 56.32 | 56.60 | 55.86 | 56.36 | 11,799,848 | -0.04(-0.07%) |
Sep 29, 2014 | 56.26 | 56.60 | 55.90 | 56.40 | 8,796,374 | -0.18(-0.32%) |
Sep 26, 2014 | 56.23 | 56.63 | 55.91 | 56.58 | 9,042,690 | +0.19(+0.33%) |
Sep 25, 2014 | 57.31 | 57.37 | 56.32 | 56.39 | 9,898,480 | -1.08(-1.88%) |
Sep 24, 2014 | 57.03 | 57.47 | 56.85 | 57.47 | 8,089,252 | +0.31(+0.54%) |
Sep 23, 2014 | 57.46 | 57.72 | 57.15 | 57.16 | 11,659,351 | -0.35(-0.60%) |
Sep 22, 2014 | 56.91 | 57.55 | 56.75 | 57.51 | 13,860,499 | +0.57(+1.01%) |
Sep 19, 2014 | 58.04 | 58.04 | 56.83 | 56.94 | 20,424,260 | -0.69(-1.19%) |
Sep 18, 2014 | 57.22 | 57.63 | 57.16 | 57.62 | 9,651,189 | +0.46(+0.80%) |
Sep 17, 2014 | 57.03 | 57.42 | 56.75 | 57.16 | 9,580,954 | +0.09(+0.16%) |
Sep 16, 2014 | 56.60 | 57.26 | 56.46 | 57.07 | 9,976,434 | +0.47(+0.84%) |
Sep 15, 2014 | 56.91 | 56.97 | 56.53 | 56.60 | 8,805,266 | -0.19(-0.33%) |
Sep 12, 2014 | 57.14 | 57.18 | 56.69 | 56.78 | 11,023,162 | -0.59(-1.02%) |
Sep 11, 2014 | 56.97 | 57.38 | 56.69 | 57.37 | 9,151,763 | +0.14(+0.24%) |
Sep 10, 2014 | 57.14 | 57.48 | 57.11 | 57.24 | 8,653,948 | +0.07(+0.12%) |
Sep 09, 2014 | 57.21 | 57.37 | 56.92 | 57.17 | 8,319,493 | -0.05(-0.08%) |
Sep 08, 2014 | 56.91 | 57.47 | 56.91 | 57.21 | 8,339,645 | +0.07(+0.12%) |
Sep 05, 2014 | 56.54 | 57.18 | 56.45 | 57.15 | 11,239,355 | +0.53(+0.93%) |
Sep 04, 2014 | 56.70 | 56.95 | 56.25 | 56.62 | 11,159,450 | +0.17(+0.29%) |
Sep 03, 2014 | 56.89 | 57.06 | 56.40 | 56.45 | 12,988,959 | -0.13(-0.23%) |
Sep 02, 2014 | 57.23 | 57.35 | 56.35 | 56.58 | 13,036,582 | -0.78(-1.37%) |
Aug 29, 2014 | 57.74 | 57.36 | 57.36 | 57.36 | 8,601,246 | +0.14(+0.24%) |
Aug 28, 2014 | 57.49 | 57.64 | 57.21 | 57.23 | 6,994,896 | -0.47(-0.82%) |
Aug 27, 2014 | 57.84 | 57.87 | 57.34 | 57.70 | 10,466,310 | -0.03(-0.05%) |
Aug 26, 2014 | 57.59 | 57.80 | 57.17 | 57.73 | 9,009,378 | +0.31(+0.55%) |
Aug 25, 2014 | 57.85 | 57.95 | 57.23 | 57.42 | 6,340,566 | -0.17(-0.30%) |
Aug 22, 2014 | 57.51 | 57.89 | 57.51 | 57.59 | 6,779,646 | +0.04(+0.07%) |
Aug 21, 2014 | 57.43 | 57.96 | 57.31 | 57.55 | 11,533,816 | +0.25(+0.43%) |
Aug 20, 2014 | 55.89 | 57.45 | 55.89 | 57.30 | 16,171,726 | +0.98(+1.74%) |
Aug 19, 2014 | 56.26 | 56.39 | 56.16 | 56.32 | 10,541,099 | +0.07(+0.13%) |
Aug 18, 2014 | 56.10 | 56.30 | 55.94 | 56.25 | 6,910,022 | +0.46(+0.83%) |
Aug 15, 2014 | 56.32 | 56.32 | 55.48 | 55.78 | 13,065,123 | -0.26(-0.47%) |
Aug 14, 2014 | 56.04 | 56.22 | 55.92 | 56.04 | 8,646,744 | +0.20(+0.35%) |
Aug 13, 2014 | 55.91 | 55.96 | 55.51 | 55.85 | 9,408,635 | +0.27(+0.49%) |
Aug 12, 2014 | 56.12 | 56.17 | 55.40 | 55.58 | 10,391,310 | -0.44(-0.79%) |
Aug 11, 2014 | 55.62 | 56.21 | 55.41 | 56.02 | 11,763,349 | +0.64(+1.15%) |
Aug 08, 2014 | 54.52 | 55.45 | 54.35 | 55.38 | 12,204,890 | +1.04(+1.92%) |
Aug 07, 2014 | 54.94 | 54.99 | 54.23 | 54.34 | 12,542,120 | -0.30(-0.55%) |
Aug 06, 2014 | 54.29 | 54.84 | 54.10 | 54.64 | 9,770,239 | +0.10(+0.19%) |
Aug 05, 2014 | 54.88 | 54.99 | 54.40 | 54.54 | 13,740,056 | -0.38(-0.70%) |
Aug 04, 2014 | 54.63 | 55.08 | 54.60 | 54.92 | 17,377,278 | +0.53(+0.98%) |
Aug 01, 2014 | 55.23 | 55.36 | 53.84 | 54.39 | 20,280,860 | -0.88(-1.59%) |
Jul 31, 2014 | 56.52 | 56.67 | 55.21 | 55.27 | 20,278,946 | -1.74(-3.05%) |
Jul 30, 2014 | 56.73 | 57.15 | 56.34 | 57.00 | 14,308,542 | +0.55(+0.97%) |
Jul 29, 2014 | 56.71 | 56.94 | 56.42 | 56.46 | 15,107,628 | -0.39(-0.69%) |
Jul 28, 2014 | 57.05 | 57.16 | 56.62 | 56.85 | 14,591,787 | -0.20(-0.35%) |
Jul 25, 2014 | 56.97 | 57.41 | 56.84 | 57.05 | 18,107,916 | -0.05(-0.09%) |
Jul 24, 2014 | 58.17 | 58.20 | 56.72 | 57.10 | 50,323,952 | -4.07(-6.65%) |
Jul 23, 2014 | 61.39 | 61.45 | 61.04 | 61.17 | 12,968,019 | +0.05(+0.09%) |
Jul 22, 2014 | 60.04 | 61.37 | 59.97 | 61.12 | 14,300,054 | +1.39(+2.33%) |
Jul 21, 2014 | 59.53 | 59.95 | 59.31 | 59.73 | 10,170,951 | +0.21(+0.35%) |
Jul 18, 2014 | 58.89 | 59.55 | 58.66 | 59.52 | 11,181,076 | +0.96(+1.64%) |
Jul 17, 2014 | 59.31 | 59.38 | 58.38 | 58.56 | 16,736,679 | -1.13(-1.90%) |
Jul 16, 2014 | 59.76 | 59.93 | 59.66 | 59.69 | 8,355,477 | +0.13(+0.23%) |
Jul 15, 2014 | 59.52 | 59.91 | 59.34 | 59.55 | 7,982,201 | -0.06(-0.10%) |
Jul 14, 2014 | 59.55 | 59.81 | 59.51 | 59.61 | 10,097,164 | -0.06(-0.10%) |
Jul 11, 2014 | 59.90 | 60.12 | 59.34 | 59.67 | 11,511,223 | -0.62(-1.03%) |
Jul 10, 2014 | 59.92 | 60.48 | 59.82 | 60.30 | 6,789,729 | -0.25(-0.42%) |
Jul 09, 2014 | 60.81 | 60.81 | 60.25 | 60.55 | 6,595,690 | +0.09(+0.15%) |
Jul 08, 2014 | 60.45 | 60.61 | 60.29 | 60.46 | 10,381,749 | -0.13(-0.21%) |
Jul 07, 2014 | 60.48 | 60.69 | 60.13 | 60.59 | 7,818,911 | -0.13(-0.21%) |
Jul 03, 2014 | 60.35 | 60.72 | 60.72 | 60.72 | 7,651,045 | +0.61(+1.02%) |
Jul 02, 2014 | 59.83 | 60.30 | 59.75 | 60.10 | 7,223,778 | +0.33(+0.55%) |
Jul 01, 2014 | 59.49 | 59.84 | 59.17 | 59.77 | 7,822,461 | +0.40(+0.67%) |
Jun 30, 2014 | 59.34 | 59.52 | 58.96 | 59.37 | 8,724,055 | +0.16(+0.27%) |
Jun 27, 2014 | 58.90 | 59.25 | 58.61 | 59.22 | 10,315,236 | +0.16(+0.28%) |
Jun 26, 2014 | 58.77 | 59.32 | 58.53 | 59.05 | 10,029,906 | +0.54(+0.92%) |
Jun 25, 2014 | 58.85 | 58.89 | 58.41 | 58.51 | 14,185,344 | -0.55(-0.93%) |
Jun 24, 2014 | 59.46 | 59.88 | 58.98 | 59.06 | 14,197,098 | -0.49(-0.82%) |
Jun 23, 2014 | 59.70 | 59.97 | 59.46 | 59.55 | 8,193,740 | -0.32(-0.54%) |
Jun 20, 2014 | 59.96 | 59.96 | 59.55 | 59.87 | 15,844,697 | +0.08(+0.14%) |
Jun 19, 2014 | 59.45 | 59.82 | 59.37 | 59.79 | 9,022,385 | +0.42(+0.71%) |
Jun 18, 2014 | 59.73 | 59.73 | 58.95 | 59.37 | 9,689,999 | +0.02(+0.04%) |
Jun 17, 2014 | 58.80 | 59.54 | 58.77 | 59.34 | 9,063,194 | +0.38(+0.65%) |
Jun 16, 2014 | 59.10 | 59.52 | 58.81 | 58.96 | 13,462,619 | -0.34(-0.58%) |
Jun 13, 2014 | 59.57 | 59.84 | 59.17 | 59.31 | 9,924,737 | -0.17(-0.29%) |
Jun 12, 2014 | 59.32 | 59.79 | 59.08 | 59.48 | 10,031,193 | +0.10(+0.16%) |
Jun 11, 2014 | 59.22 | 59.60 | 58.80 | 59.38 | 9,463,463 | +0.02(+0.04%) |
Jun 10, 2014 | 59.94 | 59.94 | 59.33 | 59.36 | 11,376,852 | -0.90(-1.49%) |
Jun 06, 2014 | 60.12 | 60.35 | 59.82 | 60.26 | 8,521,517 | +0.54(+0.90%) |
Jun 05, 2014 | 59.85 | 59.92 | 59.34 | 59.72 | 12,214,071 | -0.19(-0.33%) |
Jun 04, 2014 | 60.21 | 60.27 | 59.75 | 59.91 | 8,881,160 | -0.36(-0.60%) |
Jun 03, 2014 | 60.11 | 60.48 | 59.94 | 60.27 | 9,864,447 | -0.06(-0.10%) |