Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 59.83 | 59.83 | 58.95 | 58.96 | 1,394,850 | -0.87(-1.45%) |
May 28, 2015 | 59.62 | 59.90 | 59.43 | 59.83 | 1,025,400 | +0.11(+0.19%) |
May 27, 2015 | 59.16 | 59.84 | 59.06 | 59.72 | 1,406,467 | +0.57(+0.96%) |
May 26, 2015 | 59.62 | 59.71 | 58.94 | 59.15 | 1,255,563 | -0.61(-1.02%) |
May 22, 2015 | 60.15 | 59.76 | 59.76 | 59.76 | 1,030,052 | -0.37(-0.62%) |
May 21, 2015 | 60.02 | 60.37 | 59.92 | 60.13 | 1,198,080 | -0.10(-0.16%) |
May 20, 2015 | 60.17 | 60.51 | 59.95 | 60.23 | 895,420 | +0.00(+0.01%) |
May 19, 2015 | 60.10 | 60.60 | 59.95 | 60.22 | 1,581,894 | +0.36(+0.59%) |
May 18, 2015 | 59.25 | 59.93 | 59.13 | 59.87 | 1,078,842 | +0.78(+1.31%) |
May 15, 2015 | 59.49 | 59.50 | 58.66 | 59.09 | 1,352,206 | -0.23(-0.39%) |
May 14, 2015 | 59.18 | 59.45 | 58.82 | 59.32 | 1,479,365 | +0.22(+0.37%) |
May 13, 2015 | 58.90 | 59.33 | 58.86 | 59.10 | 1,813,684 | +0.07(+0.12%) |
May 12, 2015 | 59.00 | 59.36 | 58.74 | 59.03 | 1,319,972 | -0.32(-0.55%) |
May 11, 2015 | 59.52 | 59.98 | 59.29 | 59.35 | 1,146,595 | -0.16(-0.27%) |
May 08, 2015 | 59.31 | 59.60 | 59.14 | 59.51 | 1,379,770 | +0.48(+0.82%) |
May 07, 2015 | 58.80 | 59.17 | 58.62 | 59.03 | 1,256,265 | +0.32(+0.55%) |
May 06, 2015 | 58.92 | 59.13 | 58.29 | 58.70 | 1,289,051 | -0.26(-0.44%) |
May 05, 2015 | 58.59 | 59.52 | 58.40 | 58.96 | 2,669,342 | +0.01(+0.01%) |
May 04, 2015 | 58.28 | 59.04 | 58.27 | 58.96 | 904,651 | +0.67(+1.15%) |
May 01, 2015 | 58.24 | 58.47 | 57.97 | 58.28 | 1,251,020 | +0.43(+0.75%) |
Apr 30, 2015 | 57.81 | 58.48 | 57.65 | 57.85 | 1,510,566 | -0.47(-0.80%) |
Apr 29, 2015 | 57.82 | 58.70 | 57.65 | 58.32 | 1,459,472 | +0.16(+0.27%) |
Apr 28, 2015 | 57.69 | 58.28 | 57.54 | 58.16 | 1,084,700 | +0.42(+0.73%) |
Apr 27, 2015 | 57.77 | 58.28 | 57.64 | 57.74 | 2,053,617 | -0.07(-0.12%) |
Apr 24, 2015 | 58.28 | 58.53 | 57.22 | 57.81 | 1,803,825 | -0.55(-0.94%) |
Apr 23, 2015 | 58.36 | 58.74 | 57.73 | 58.36 | 2,194,983 | -0.04(-0.07%) |
Apr 22, 2015 | 57.15 | 58.42 | 56.88 | 58.40 | 2,705,065 | +1.55(+2.72%) |
Apr 21, 2015 | 57.26 | 57.37 | 56.24 | 56.85 | 2,705,983 | +1.31(+2.36%) |
Apr 20, 2015 | 55.75 | 55.85 | 55.41 | 55.54 | 1,433,033 | +0.32(+0.57%) |
Apr 17, 2015 | 55.67 | 55.96 | 55.06 | 55.22 | 1,723,380 | -0.93(-1.65%) |
Apr 16, 2015 | 56.11 | 56.24 | 55.69 | 56.15 | 1,097,196 | -0.11(-0.20%) |
Apr 15, 2015 | 56.41 | 56.58 | 56.23 | 56.27 | 1,732,364 | -0.15(-0.27%) |
Apr 14, 2015 | 56.38 | 56.56 | 55.97 | 56.42 | 918,133 | -0.09(-0.16%) |
Apr 13, 2015 | 56.04 | 56.71 | 55.84 | 56.51 | 1,574,584 | +0.47(+0.84%) |
Apr 10, 2015 | 56.35 | 56.42 | 55.88 | 56.04 | 1,451,082 | -0.27(-0.48%) |
Apr 09, 2015 | 56.39 | 56.39 | 55.77 | 56.31 | 1,127,922 | +0.02(+0.04%) |
Apr 08, 2015 | 56.13 | 56.48 | 55.92 | 56.29 | 969,669 | +0.14(+0.25%) |
Apr 07, 2015 | 55.74 | 56.29 | 55.41 | 56.15 | 1,190,322 | +0.45(+0.80%) |
Apr 06, 2015 | 55.47 | 55.92 | 54.99 | 55.70 | 1,165,556 | -0.21(-0.37%) |
Apr 02, 2015 | 55.26 | 55.91 | 55.91 | 55.91 | 1,248,050 | +0.51(+0.93%) |
Apr 01, 2015 | 54.85 | 55.55 | 54.47 | 55.40 | 1,663,090 | +0.32(+0.57%) |
Mar 31, 2015 | 55.07 | 55.48 | 54.61 | 55.08 | 1,310,398 | -0.22(-0.40%) |
Mar 30, 2015 | 55.30 | 55.63 | 55.00 | 55.30 | 935,416 | +0.47(+0.87%) |
Mar 27, 2015 | 54.94 | 55.01 | 54.94 | 54.83 | 871,451 | -0.23(-0.42%) |
Mar 26, 2015 | 54.27 | 55.31 | 53.91 | 55.06 | 1,985,047 | +0.61(+1.12%) |
Mar 25, 2015 | 55.09 | 55.09 | 54.17 | 54.45 | 1,607,755 | -0.62(-1.12%) |
Mar 24, 2015 | 55.79 | 55.90 | 55.05 | 55.07 | 1,408,546 | -0.86(-1.54%) |
Mar 23, 2015 | 56.52 | 56.69 | 55.86 | 55.93 | 1,067,453 | -0.50(-0.88%) |
Mar 20, 2015 | 56.24 | 56.64 | 55.92 | 56.43 | 1,766,143 | +0.33(+0.59%) |
Mar 19, 2015 | 56.17 | 56.56 | 55.60 | 56.09 | 1,384,231 | -0.30(-0.53%) |
Mar 18, 2015 | 57.02 | 57.51 | 56.00 | 56.39 | 2,410,971 | -0.62(-1.08%) |
Mar 17, 2015 | 56.69 | 57.07 | 56.30 | 57.01 | 1,357,280 | +0.17(+0.31%) |
Mar 16, 2015 | 56.25 | 56.86 | 56.03 | 56.84 | 891,557 | +0.79(+1.41%) |
Mar 13, 2015 | 55.94 | 56.13 | 55.37 | 56.05 | 1,006,149 | -0.02(-0.04%) |
Mar 12, 2015 | 55.75 | 56.43 | 55.40 | 56.07 | 1,377,309 | +0.85(+1.55%) |
Mar 11, 2015 | 54.90 | 55.42 | 54.84 | 55.22 | 1,068,310 | +0.35(+0.63%) |
Mar 10, 2015 | 55.03 | 55.37 | 54.77 | 54.87 | 1,586,056 | -0.89(-1.60%) |
Mar 09, 2015 | 55.72 | 55.94 | 55.25 | 55.76 | 1,227,530 | +0.12(+0.21%) |
Mar 06, 2015 | 54.69 | 56.74 | 54.35 | 55.64 | 2,246,405 | +0.70(+1.27%) |
Mar 05, 2015 | 54.84 | 55.14 | 54.58 | 54.95 | 691,036 | +0.09(+0.16%) |
Mar 04, 2015 | 54.90 | 55.49 | 54.55 | 54.86 | 943,988 | -0.37(-0.67%) |
Mar 03, 2015 | 55.44 | 55.58 | 54.94 | 55.23 | 1,062,085 | -0.27(-0.48%) |
Mar 02, 2015 | 55.16 | 55.56 | 54.85 | 55.50 | 831,854 | +0.54(+0.97%) |
Feb 27, 2015 | 55.07 | 55.40 | 54.96 | 54.96 | 1,380,281 | -0.28(-0.50%) |
Feb 26, 2015 | 56.01 | 56.18 | 55.02 | 55.24 | 1,890,902 | -0.74(-1.31%) |
Feb 25, 2015 | 55.84 | 56.10 | 55.69 | 55.98 | 1,126,312 | +0.02(+0.04%) |
Feb 24, 2015 | 55.24 | 56.55 | 55.18 | 55.96 | 1,935,244 | +0.75(+1.35%) |
Feb 23, 2015 | 55.01 | 55.22 | 54.63 | 55.21 | 1,397,146 | +0.05(+0.09%) |
Feb 20, 2015 | 54.55 | 55.26 | 54.21 | 55.16 | 1,769,779 | +0.35(+0.65%) |
Feb 19, 2015 | 54.40 | 54.81 | 54.26 | 54.81 | 1,845,711 | +0.35(+0.65%) |
Feb 18, 2015 | 55.18 | 55.34 | 54.22 | 54.45 | 1,265,709 | -0.81(-1.47%) |
Feb 17, 2015 | 54.98 | 55.32 | 54.92 | 55.26 | 1,177,876 | +0.10(+0.19%) |
Feb 13, 2015 | 55.51 | 55.16 | 55.16 | 55.16 | 1,740,915 | -0.40(-0.72%) |
Feb 12, 2015 | 55.57 | 55.89 | 55.21 | 55.56 | 1,893,392 | +0.01(+0.01%) |
Feb 11, 2015 | 55.00 | 55.82 | 54.80 | 55.55 | 1,679,019 | +0.54(+0.97%) |
Feb 10, 2015 | 54.52 | 55.11 | 54.39 | 55.02 | 1,699,880 | +0.76(+1.39%) |
Feb 09, 2015 | 54.43 | 54.78 | 54.17 | 54.26 | 901,863 | -0.53(-0.97%) |
Feb 06, 2015 | 54.19 | 55.43 | 53.93 | 54.80 | 1,904,435 | +0.87(+1.62%) |
Feb 05, 2015 | 53.40 | 54.22 | 53.28 | 53.92 | 1,247,051 | +0.59(+1.11%) |
Feb 04, 2015 | 53.41 | 54.11 | 53.18 | 53.33 | 1,595,522 | -0.31(-0.57%) |
Feb 03, 2015 | 52.59 | 53.72 | 52.59 | 53.63 | 1,684,108 | +1.20(+2.29%) |
Feb 02, 2015 | 51.91 | 52.47 | 51.52 | 52.43 | 1,586,915 | +0.97(+1.89%) |
Jan 30, 2015 | 51.57 | 52.48 | 50.63 | 51.46 | 1,995,780 | -0.81(-1.54%) |
Jan 29, 2015 | 50.95 | 52.30 | 50.76 | 52.27 | 1,777,632 | +1.23(+2.41%) |
Jan 28, 2015 | 52.45 | 52.52 | 51.04 | 51.04 | 1,937,291 | -1.15(-2.21%) |
Jan 27, 2015 | 52.71 | 53.08 | 52.14 | 52.19 | 1,634,116 | -1.03(-1.93%) |
Jan 26, 2015 | 52.61 | 53.22 | 52.25 | 53.22 | 1,203,624 | +0.57(+1.09%) |
Jan 23, 2015 | 53.26 | 53.75 | 52.59 | 52.64 | 2,367,257 | -0.88(-1.65%) |
Jan 22, 2015 | 52.33 | 54.01 | 52.14 | 53.52 | 2,841,731 | +1.32(+2.53%) |
Jan 21, 2015 | 53.04 | 53.63 | 51.74 | 52.20 | 4,269,179 | +3.05(+6.21%) |
Jan 20, 2015 | 49.16 | 49.44 | 48.57 | 49.15 | 1,808,895 | +0.11(+0.22%) |
Jan 16, 2015 | 48.52 | 49.05 | 48.09 | 49.04 | 1,555,158 | +0.40(+0.83%) |
Jan 15, 2015 | 49.02 | 49.28 | 48.39 | 48.64 | 1,549,663 | -0.36(-0.74%) |
Jan 14, 2015 | 49.27 | 49.73 | 48.27 | 49.00 | 1,701,376 | -0.95(-1.91%) |
Jan 13, 2015 | 50.35 | 50.81 | 49.55 | 49.95 | 1,425,439 | +0.09(+0.19%) |
Jan 12, 2015 | 50.49 | 50.71 | 49.64 | 49.86 | 1,400,013 | -0.61(-1.20%) |
Jan 09, 2015 | 51.32 | 51.47 | 50.45 | 50.46 | 1,328,043 | -0.91(-1.76%) |
Jan 08, 2015 | 50.97 | 51.56 | 50.96 | 51.37 | 1,018,048 | +0.79(+1.56%) |
Jan 07, 2015 | 50.20 | 50.71 | 49.85 | 50.58 | 1,014,627 | +0.80(+1.61%) |
Jan 06, 2015 | 51.34 | 51.44 | 49.59 | 49.78 | 1,936,298 | -1.44(-2.81%) |
Jan 05, 2015 | 52.74 | 52.85 | 51.15 | 51.22 | 1,805,776 | -1.95(-3.67%) |
Jan 02, 2015 | 53.27 | 53.48 | 52.57 | 53.17 | 858,913 | +0.12(+0.22%) |
Dec 31, 2014 | 53.81 | 53.05 | 53.05 | 53.05 | 812,842 | -0.54(-1.00%) |
Dec 30, 2014 | 53.62 | 53.84 | 53.50 | 53.59 | 476,492 | -0.18(-0.34%) |
Dec 29, 2014 | 53.52 | 54.21 | 53.46 | 53.77 | 591,234 | +0.13(+0.23%) |
Dec 26, 2014 | 54.04 | 54.05 | 53.64 | 53.64 | 491,382 | -0.14(-0.26%) |
Dec 24, 2014 | 54.19 | 53.78 | 53.78 | 53.78 | 371,737 | -0.29(-0.54%) |
Dec 23, 2014 | 53.67 | 54.19 | 53.49 | 54.07 | 770,081 | +0.66(+1.24%) |
Dec 22, 2014 | 53.08 | 53.47 | 52.85 | 53.41 | 914,827 | +0.44(+0.83%) |
Dec 19, 2014 | 53.53 | 53.91 | 52.83 | 52.97 | 3,792,399 | -0.57(-1.07%) |
Dec 18, 2014 | 52.89 | 53.55 | 52.79 | 53.55 | 1,463,976 | +1.31(+2.52%) |
Dec 17, 2014 | 51.07 | 52.28 | 50.97 | 52.23 | 1,292,684 | +1.28(+2.52%) |
Dec 16, 2014 | 51.56 | 52.37 | 50.94 | 50.95 | 1,111,051 | -0.72(-1.40%) |
Dec 15, 2014 | 52.11 | 52.26 | 51.07 | 51.67 | 1,100,930 | -0.20(-0.38%) |
Dec 12, 2014 | 52.15 | 52.81 | 51.87 | 51.87 | 1,378,574 | -0.76(-1.44%) |
Dec 11, 2014 | 53.09 | 53.67 | 52.55 | 52.63 | 1,124,611 | -0.18(-0.34%) |
Dec 10, 2014 | 53.52 | 54.15 | 52.78 | 52.81 | 1,021,435 | -1.02(-1.89%) |
Dec 09, 2014 | 53.39 | 53.96 | 53.15 | 53.82 | 721,672 | -0.23(-0.42%) |
Dec 08, 2014 | 53.79 | 54.31 | 53.44 | 54.05 | 862,018 | +0.24(+0.45%) |
Dec 05, 2014 | 53.52 | 54.23 | 53.40 | 53.81 | 1,196,977 | +0.65(+1.23%) |
Dec 04, 2014 | 53.21 | 53.52 | 52.99 | 53.15 | 927,300 | -0.24(-0.46%) |
Dec 03, 2014 | 52.93 | 53.42 | 52.74 | 53.40 | 912,682 | +0.39(+0.74%) |
Dec 02, 2014 | 52.50 | 53.11 | 51.06 | 53.00 | 861,549 | +0.70(+1.33%) |
Dec 01, 2014 | 52.86 | 53.03 | 52.02 | 52.31 | 1,044,711 | -0.74(-1.40%) |
Nov 28, 2014 | 53.07 | 53.26 | 52.86 | 53.05 | 502,712 | +0.09(+0.18%) |
Nov 26, 2014 | 53.22 | 52.96 | 52.96 | 52.96 | 1,215,152 | -0.19(-0.35%) |
Nov 25, 2014 | 53.26 | 53.26 | 52.95 | 53.15 | 1,451,887 | +0.09(+0.16%) |
Nov 24, 2014 | 53.23 | 53.61 | 52.89 | 53.06 | 1,615,210 | -0.14(-0.27%) |
Nov 21, 2014 | 54.16 | 54.16 | 53.04 | 53.20 | 1,961,580 | -0.31(-0.57%) |
Nov 20, 2014 | 52.91 | 53.60 | 52.79 | 53.51 | 1,007,620 | +0.14(+0.26%) |
Nov 19, 2014 | 53.25 | 53.51 | 52.90 | 53.37 | 976,638 | +0.01(+0.02%) |
Nov 18, 2014 | 53.22 | 53.59 | 52.86 | 53.36 | 1,235,739 | +0.23(+0.43%) |
Nov 17, 2014 | 53.00 | 53.15 | 52.85 | 53.13 | 1,340,072 | +0.03(+0.06%) |
Nov 14, 2014 | 52.70 | 53.29 | 52.60 | 53.10 | 1,349,483 | +0.21(+0.40%) |
Nov 13, 2014 | 53.26 | 53.42 | 52.63 | 52.89 | 1,043,841 | -0.27(-0.50%) |
Nov 12, 2014 | 52.82 | 53.33 | 52.60 | 53.15 | 1,019,545 | +0.22(+0.41%) |
Nov 11, 2014 | 52.57 | 53.07 | 52.09 | 52.93 | 1,028,306 | +0.27(+0.52%) |
Nov 10, 2014 | 51.70 | 52.69 | 51.70 | 52.66 | 860,785 | +0.26(+0.49%) |
Nov 07, 2014 | 52.24 | 52.60 | 51.88 | 52.40 | 935,355 | +0.05(+0.10%) |
Nov 06, 2014 | 52.04 | 52.40 | 51.85 | 52.35 | 1,046,238 | +0.42(+0.81%) |
Nov 05, 2014 | 51.99 | 52.09 | 51.52 | 51.92 | 1,206,270 | +0.30(+0.58%) |
Nov 04, 2014 | 51.56 | 51.79 | 51.07 | 51.63 | 1,115,228 | +0.09(+0.18%) |
Nov 03, 2014 | 51.88 | 52.09 | 51.43 | 51.53 | 1,756,799 | -0.40(-0.77%) |
Oct 31, 2014 | 51.81 | 52.13 | 51.45 | 51.93 | 1,953,595 | +0.84(+1.64%) |
Oct 30, 2014 | 50.70 | 51.30 | 50.59 | 51.09 | 1,643,039 | +0.10(+0.20%) |
Oct 29, 2014 | 50.29 | 51.04 | 50.11 | 50.99 | 2,370,255 | +0.72(+1.43%) |
Oct 28, 2014 | 50.29 | 50.39 | 48.84 | 50.27 | 1,984,277 | +0.42(+0.85%) |
Oct 27, 2014 | 49.84 | 49.89 | 49.85 | 49.85 | 1,634,389 | +0.00(+0.00%) |
Oct 24, 2014 | 49.17 | 49.88 | 49.05 | 49.85 | 1,859,969 | +0.61(+1.24%) |
Oct 23, 2014 | 48.69 | 49.42 | 48.66 | 49.24 | 2,908,454 | +0.75(+1.55%) |
Oct 22, 2014 | 48.62 | 50.62 | 48.16 | 48.48 | 4,588,211 | -2.80(-5.45%) |
Oct 21, 2014 | 50.13 | 51.33 | 50.11 | 51.28 | 2,226,202 | +1.46(+2.92%) |
Oct 20, 2014 | 50.09 | 50.68 | 49.32 | 49.82 | 1,558,279 | +0.24(+0.49%) |
Oct 17, 2014 | 50.76 | 50.76 | 49.32 | 49.58 | 2,307,764 | +0.42(+0.86%) |
Oct 16, 2014 | 48.09 | 49.59 | 47.61 | 49.16 | 2,100,081 | +0.13(+0.27%) |
Oct 15, 2014 | 49.32 | 50.05 | 47.98 | 49.03 | 2,837,369 | -0.94(-1.88%) |
Oct 14, 2014 | 50.16 | 50.78 | 49.86 | 49.97 | 1,226,704 | -0.01(-0.02%) |
Oct 13, 2014 | 50.64 | 50.90 | 49.88 | 49.97 | 1,402,860 | -0.59(-1.16%) |
Oct 10, 2014 | 51.34 | 51.85 | 50.54 | 50.56 | 1,635,285 | -0.70(-1.36%) |
Oct 09, 2014 | 52.94 | 52.94 | 51.24 | 51.26 | 2,221,566 | -1.52(-2.88%) |
Oct 08, 2014 | 52.31 | 52.81 | 51.92 | 52.78 | 1,683,323 | +0.56(+1.08%) |
Oct 07, 2014 | 53.12 | 53.32 | 52.20 | 52.21 | 1,206,628 | -1.22(-2.29%) |
Oct 06, 2014 | 53.70 | 53.81 | 53.04 | 53.44 | 902,058 | +0.08(+0.15%) |
Oct 03, 2014 | 53.06 | 53.54 | 52.93 | 53.36 | 731,399 | +0.59(+1.11%) |
Oct 02, 2014 | 52.65 | 52.96 | 52.35 | 52.77 | 860,992 | +0.09(+0.16%) |
Oct 01, 2014 | 53.34 | 53.34 | 52.59 | 52.68 | 1,093,588 | -0.60(-1.13%) |
Sep 30, 2014 | 53.58 | 53.71 | 53.02 | 53.29 | 1,426,738 | -0.16(-0.29%) |
Sep 29, 2014 | 53.25 | 53.62 | 52.97 | 53.44 | 975,618 | -0.33(-0.61%) |
Sep 26, 2014 | 53.72 | 53.88 | 53.27 | 53.77 | 923,597 | +0.45(+0.84%) |
Sep 25, 2014 | 54.16 | 54.60 | 53.26 | 53.33 | 1,374,033 | -0.89(-1.63%) |
Sep 24, 2014 | 53.80 | 54.26 | 53.54 | 54.21 | 1,353,826 | +0.13(+0.23%) |
Sep 23, 2014 | 54.56 | 54.70 | 54.05 | 54.09 | 1,858,352 | -0.38(-0.69%) |
Sep 22, 2014 | 54.30 | 54.69 | 54.26 | 54.46 | 1,410,434 | -0.08(-0.14%) |
Sep 19, 2014 | 55.30 | 55.34 | 54.56 | 54.54 | 2,001,790 | -0.55(-1.00%) |
Sep 18, 2014 | 54.86 | 55.49 | 54.74 | 55.09 | 2,020,127 | +0.34(+0.62%) |
Sep 17, 2014 | 54.21 | 55.13 | 53.99 | 54.75 | 1,558,060 | +0.56(+1.03%) |
Sep 16, 2014 | 54.28 | 54.50 | 54.02 | 54.19 | 1,328,299 | -0.13(-0.23%) |
Sep 15, 2014 | 54.31 | 54.46 | 54.06 | 54.31 | 1,314,860 | -0.16(-0.30%) |
Sep 12, 2014 | 54.13 | 54.67 | 54.01 | 54.48 | 1,403,095 | +0.38(+0.69%) |
Sep 11, 2014 | 53.76 | 54.16 | 53.64 | 54.10 | 1,045,914 | +0.17(+0.32%) |
Sep 10, 2014 | 53.60 | 54.12 | 53.50 | 53.93 | 1,262,220 | +0.45(+0.85%) |
Sep 09, 2014 | 53.74 | 53.77 | 53.25 | 53.47 | 1,101,716 | -0.27(-0.51%) |
Sep 08, 2014 | 53.87 | 54.01 | 53.44 | 53.75 | 2,455,174 | -0.39(-0.72%) |
Sep 05, 2014 | 53.93 | 54.39 | 53.78 | 54.14 | 1,508,594 | +0.04(+0.07%) |
Sep 04, 2014 | 54.53 | 54.74 | 54.05 | 54.10 | 1,463,685 | -0.25(-0.47%) |
Sep 03, 2014 | 54.53 | 54.65 | 54.16 | 54.36 | 1,665,856 | +0.18(+0.34%) |
Sep 02, 2014 | 54.21 | 54.45 | 53.87 | 54.17 | 2,278,387 | +0.11(+0.20%) |
Aug 29, 2014 | 53.79 | 54.06 | 54.06 | 54.06 | 1,400,155 | +0.43(+0.80%) |
Aug 28, 2014 | 53.67 | 53.70 | 53.36 | 53.63 | 1,055,029 | -0.13(-0.25%) |
Aug 27, 2014 | 53.63 | 53.90 | 53.54 | 53.77 | 1,181,850 | +0.03(+0.05%) |
Aug 26, 2014 | 53.80 | 53.86 | 53.55 | 53.74 | 852,582 | -0.00(-0.01%) |
Aug 25, 2014 | 53.35 | 53.91 | 53.34 | 53.74 | 2,193,901 | +0.53(+1.00%) |
Aug 22, 2014 | 52.82 | 53.54 | 51.82 | 53.21 | 1,683,938 | +0.21(+0.40%) |
Aug 21, 2014 | 52.39 | 53.01 | 52.39 | 53.00 | 1,582,248 | +0.59(+1.13%) |
Aug 20, 2014 | 52.19 | 52.52 | 51.94 | 52.41 | 1,628,044 | +0.21(+0.40%) |
Aug 19, 2014 | 52.41 | 52.58 | 52.06 | 52.20 | 1,730,095 | -0.15(-0.28%) |
Aug 18, 2014 | 52.32 | 52.52 | 51.74 | 52.35 | 1,039,474 | +0.44(+0.84%) |
Aug 15, 2014 | 52.35 | 52.45 | 51.65 | 51.91 | 1,281,463 | -0.30(-0.58%) |
Aug 14, 2014 | 52.04 | 52.30 | 51.74 | 52.21 | 1,123,178 | +0.16(+0.30%) |
Aug 13, 2014 | 49.94 | 52.04 | 49.94 | 52.06 | 1,284,304 | +0.27(+0.51%) |
Aug 12, 2014 | 51.61 | 51.82 | 51.54 | 51.79 | 1,725,692 | +0.15(+0.29%) |
Aug 11, 2014 | 51.58 | 51.75 | 51.40 | 51.65 | 1,689,301 | +0.09(+0.18%) |
Aug 08, 2014 | 51.21 | 51.61 | 51.04 | 51.55 | 1,746,412 | +0.34(+0.67%) |
Aug 07, 2014 | 51.64 | 51.82 | 51.02 | 51.21 | 2,663,206 | -0.16(-0.32%) |
Aug 06, 2014 | 51.08 | 51.93 | 50.99 | 51.37 | 1,434,160 | +0.17(+0.33%) |
Aug 05, 2014 | 51.54 | 51.84 | 51.02 | 51.20 | 1,050,680 | -0.64(-1.23%) |
Aug 04, 2014 | 51.56 | 51.95 | 51.40 | 51.84 | 1,336,439 | +0.28(+0.54%) |
Aug 01, 2014 | 52.07 | 52.18 | 51.44 | 51.56 | 1,658,880 | -0.58(-1.12%) |
Jul 31, 2014 | 52.73 | 52.95 | 52.14 | 52.14 | 1,871,807 | -0.77(-1.46%) |
Jul 30, 2014 | 52.62 | 53.10 | 52.11 | 52.92 | 1,755,009 | +0.60(+1.15%) |
Jul 29, 2014 | 51.94 | 52.78 | 51.94 | 52.32 | 1,274,490 | -0.05(-0.10%) |
Jul 28, 2014 | 52.35 | 52.58 | 52.08 | 52.37 | 1,346,754 | +0.04(+0.07%) |
Jul 25, 2014 | 52.32 | 52.52 | 52.19 | 52.33 | 1,467,194 | +0.02(+0.03%) |
Jul 24, 2014 | 51.76 | 52.43 | 51.74 | 52.32 | 1,431,066 | +0.56(+1.08%) |
Jul 23, 2014 | 51.46 | 51.94 | 51.26 | 51.75 | 1,849,608 | +0.25(+0.48%) |
Jul 22, 2014 | 51.06 | 51.60 | 50.99 | 51.51 | 1,873,517 | +0.45(+0.89%) |
Jul 21, 2014 | 50.33 | 51.08 | 50.33 | 51.05 | 1,444,970 | +0.37(+0.72%) |
Jul 18, 2014 | 50.44 | 50.82 | 50.10 | 50.69 | 1,659,895 | +0.53(+1.06%) |
Jul 17, 2014 | 50.01 | 50.42 | 49.81 | 50.16 | 1,813,940 | -0.11(-0.22%) |
Jul 16, 2014 | 50.59 | 51.25 | 49.83 | 50.27 | 1,931,303 | +0.00(+0.00%) |
Jul 15, 2014 | 50.26 | 50.83 | 50.15 | 50.27 | 1,950,167 | +0.04(+0.08%) |
Jul 14, 2014 | 50.63 | 50.85 | 50.07 | 50.23 | 1,492,569 | +0.02(+0.03%) |
Jul 11, 2014 | 49.76 | 50.27 | 49.39 | 50.21 | 1,094,526 | +0.45(+0.91%) |
Jul 10, 2014 | 49.53 | 49.93 | 49.20 | 49.76 | 804,091 | -0.15(-0.30%) |
Jul 09, 2014 | 50.27 | 50.45 | 49.70 | 49.91 | 1,249,509 | -0.08(-0.16%) |
Jul 08, 2014 | 50.30 | 50.33 | 49.77 | 49.99 | 786,852 | -0.53(-1.05%) |
Jul 07, 2014 | 50.36 | 50.54 | 49.95 | 50.52 | 804,575 | -0.07(-0.14%) |
Jul 03, 2014 | 50.20 | 50.59 | 50.59 | 50.59 | 839,195 | +0.65(+1.30%) |
Jul 02, 2014 | 50.13 | 50.61 | 49.88 | 49.94 | 1,272,029 | -0.34(-0.68%) |
Jul 01, 2014 | 50.29 | 50.66 | 50.07 | 50.28 | 1,385,474 | +0.23(+0.45%) |
Jun 30, 2014 | 50.26 | 50.59 | 49.98 | 50.06 | 1,598,701 | -0.19(-0.37%) |
Jun 27, 2014 | 49.82 | 50.30 | 49.65 | 50.24 | 1,210,384 | +0.30(+0.59%) |
Jun 26, 2014 | 49.92 | 50.04 | 49.18 | 49.95 | 924,154 | -0.06(-0.12%) |
Jun 25, 2014 | 49.60 | 50.05 | 49.36 | 50.01 | 852,788 | +0.21(+0.42%) |
Jun 24, 2014 | 49.81 | 50.37 | 49.72 | 49.80 | 1,283,573 | -0.18(-0.36%) |
Jun 23, 2014 | 50.02 | 50.25 | 49.70 | 49.98 | 995,159 | -0.14(-0.28%) |
Jun 20, 2014 | 50.29 | 50.29 | 49.76 | 50.12 | 2,235,982 | +0.13(+0.27%) |
Jun 19, 2014 | 50.31 | 50.34 | 49.67 | 49.99 | 1,307,284 | -0.21(-0.42%) |
Jun 18, 2014 | 49.76 | 50.45 | 49.45 | 50.20 | 2,846,118 | +0.39(+0.78%) |
Jun 17, 2014 | 48.31 | 50.65 | 48.19 | 49.81 | 2,989,671 | +1.28(+2.63%) |
Jun 16, 2014 | 48.35 | 48.77 | 48.06 | 48.53 | 1,282,486 | +0.03(+0.06%) |
Jun 13, 2014 | 48.57 | 48.93 | 48.32 | 48.50 | 819,867 | +0.01(+0.02%) |
Jun 12, 2014 | 48.45 | 48.82 | 48.17 | 48.49 | 997,812 | +0.08(+0.16%) |
Jun 11, 2014 | 48.60 | 48.62 | 48.32 | 48.41 | 552,772 | -0.46(-0.94%) |
Jun 10, 2014 | 48.62 | 48.92 | 48.54 | 48.87 | 584,307 | +0.37(+0.77%) |
Jun 06, 2014 | 48.27 | 48.71 | 48.12 | 48.50 | 1,138,330 | +0.45(+0.94%) |
Jun 05, 2014 | 47.82 | 48.21 | 47.52 | 48.04 | 645,556 | +0.27(+0.55%) |
Jun 04, 2014 | 47.19 | 47.84 | 47.18 | 47.78 | 855,336 | +0.53(+1.12%) |
Jun 03, 2014 | 46.96 | 47.28 | 46.91 | 47.25 | 723,887 | +0.09(+0.18%) |