Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 63.91 | 64.31 | 62.90 | 62.99 | 1,330,259 | -0.89(-1.39%) |
Apr 29, 2015 | 63.00 | 64.17 | 62.71 | 63.87 | 2,008,166 | +0.63(+0.99%) |
Apr 28, 2015 | 62.31 | 63.26 | 62.04 | 63.25 | 1,557,659 | +1.09(+1.75%) |
Apr 27, 2015 | 62.17 | 62.80 | 62.08 | 62.16 | 1,506,615 | +0.24(+0.39%) |
Apr 24, 2015 | 62.10 | 62.49 | 61.62 | 61.91 | 1,278,533 | -0.33(-0.53%) |
Apr 23, 2015 | 61.86 | 62.68 | 61.36 | 62.24 | 1,657,348 | +0.57(+0.93%) |
Apr 22, 2015 | 60.58 | 62.42 | 60.08 | 61.67 | 3,139,872 | +0.38(+0.62%) |
Apr 21, 2015 | 61.45 | 62.36 | 60.96 | 61.29 | 4,429,782 | -1.75(-2.77%) |
Apr 20, 2015 | 63.35 | 63.78 | 62.83 | 63.04 | 1,854,777 | -0.12(-0.19%) |
Apr 17, 2015 | 63.40 | 63.40 | 62.59 | 63.16 | 1,243,206 | -0.54(-0.84%) |
Apr 16, 2015 | 64.11 | 64.23 | 63.33 | 63.70 | 1,421,758 | -0.38(-0.59%) |
Apr 15, 2015 | 63.85 | 64.49 | 63.00 | 64.08 | 1,114,356 | +0.24(+0.38%) |
Apr 14, 2015 | 64.39 | 64.60 | 63.28 | 63.84 | 1,403,225 | -1.12(-1.73%) |
Apr 13, 2015 | 64.61 | 65.35 | 64.49 | 64.96 | 757,776 | +0.17(+0.27%) |
Apr 10, 2015 | 64.87 | 65.03 | 64.62 | 64.79 | 1,183,977 | -0.10(-0.16%) |
Apr 09, 2015 | 63.90 | 65.12 | 63.63 | 64.89 | 1,323,612 | +0.90(+1.41%) |
Apr 08, 2015 | 63.35 | 64.03 | 63.04 | 63.99 | 1,153,373 | +0.76(+1.20%) |
Apr 07, 2015 | 63.71 | 63.87 | 63.06 | 63.23 | 768,076 | -0.28(-0.44%) |
Apr 06, 2015 | 62.88 | 63.92 | 62.24 | 63.51 | 1,319,805 | -0.38(-0.60%) |
Apr 02, 2015 | 63.89 | 63.89 | 63.89 | 0 | +0.14(+0.22%) | |
Apr 01, 2015 | 64.20 | 64.25 | 63.14 | 63.75 | 1,379,756 | -0.73(-1.13%) |
Mar 31, 2015 | 64.16 | 64.86 | 63.78 | 64.48 | 1,373,019 | +0.07(+0.11%) |
Mar 30, 2015 | 64.39 | 64.86 | 64.30 | 64.41 | 763,793 | +0.40(+0.62%) |
Mar 27, 2015 | 63.66 | 64.08 | 63.47 | 64.01 | 791,407 | +0.02(+0.03%) |
Mar 26, 2015 | 63.68 | 64.32 | 63.11 | 63.99 | 1,602,623 | +0.28(+0.43%) |
Mar 25, 2015 | 64.44 | 64.44 | 63.58 | 63.71 | 2,296,833 | -0.74(-1.15%) |
Mar 24, 2015 | 64.20 | 64.72 | 63.87 | 64.46 | 1,657,454 | +0.26(+0.40%) |
Mar 23, 2015 | 63.99 | 64.39 | 63.66 | 64.20 | 872,630 | +0.17(+0.27%) |
Mar 20, 2015 | 61.64 | 64.04 | 61.64 | 64.03 | 1,712,958 | +0.69(+1.09%) |
Mar 19, 2015 | 64.01 | 64.25 | 62.78 | 63.33 | 1,329,857 | -0.87(-1.35%) |
Mar 18, 2015 | 65.13 | 65.81 | 63.77 | 64.20 | 1,815,436 | -1.19(-1.83%) |
Mar 17, 2015 | 65.06 | 65.57 | 65.03 | 65.39 | 765,534 | -0.07(-0.11%) |
Mar 16, 2015 | 65.76 | 65.91 | 65.00 | 65.46 | 1,096,966 | +0.12(+0.19%) |
Mar 13, 2015 | 65.50 | 65.58 | 64.56 | 65.34 | 1,056,188 | -0.17(-0.26%) |
Mar 12, 2015 | 65.18 | 65.58 | 64.23 | 65.51 | 1,128,904 | +0.67(+1.04%) |
Mar 11, 2015 | 64.25 | 65.18 | 64.11 | 64.84 | 977,158 | +0.74(+1.16%) |
Mar 10, 2015 | 64.22 | 64.97 | 63.56 | 64.09 | 1,436,650 | -0.69(-1.07%) |
Mar 09, 2015 | 65.03 | 65.43 | 64.58 | 64.79 | 1,027,002 | -0.43(-0.66%) |
Mar 06, 2015 | 64.03 | 67.04 | 63.84 | 65.22 | 3,027,623 | +1.83(+2.89%) |
Mar 05, 2015 | 63.71 | 63.94 | 63.11 | 63.39 | 1,140,007 | -0.29(-0.46%) |
Mar 04, 2015 | 64.18 | 63.33 | 63.68 | 1,162,115 | -0.17(-0.27%) | |
Mar 03, 2015 | 63.85 | 931,750 | -0.24(-0.38%) | |||
Mar 02, 2015 | 62.73 | 64.09 | 62.52 | 64.09 | 865,267 | +1.33(+2.12%) |
Feb 27, 2015 | 63.28 | 63.52 | 62.69 | 62.76 | 741,517 | -0.67(-1.06%) |
Feb 26, 2015 | 63.26 | 63.82 | 63.02 | 63.44 | 986,137 | +0.07(+0.11%) |
Feb 25, 2015 | 63.35 | 63.52 | 62.95 | 63.37 | 822,908 | -0.17(-0.27%) |
Feb 24, 2015 | 62.50 | 63.63 | 62.40 | 63.54 | 1,317,990 | +1.33(+2.14%) |
Feb 23, 2015 | 62.14 | 62.35 | 61.74 | 62.21 | 720,072 | -0.21(-0.33%) |
Feb 20, 2015 | 61.86 | 62.52 | 61.29 | 62.42 | 1,010,460 | +0.26(+0.42%) |
Feb 19, 2015 | 61.27 | 62.23 | 61.01 | 62.16 | 961,437 | +0.85(+1.38%) |
Feb 18, 2015 | 61.62 | 62.07 | 60.72 | 61.31 | 1,171,007 | -0.47(-0.76%) |
Feb 17, 2015 | 61.79 | 62.10 | 61.33 | 61.78 | 1,892,710 | -0.24(-0.39%) |
Feb 13, 2015 | 62.02 | 62.02 | 62.02 | 0 | -0.38(-0.61%) | |
Feb 12, 2015 | 62.52 | 62.80 | 62.00 | 62.40 | 941,950 | +0.23(+0.36%) |
Feb 11, 2015 | 61.86 | 62.19 | 61.46 | 62.17 | 1,010,145 | +0.17(+0.28%) |
Feb 10, 2015 | 61.59 | 62.33 | 61.41 | 62.00 | 1,032,878 | +0.83(+1.36%) |
Feb 09, 2015 | 61.46 | 61.83 | 60.89 | 61.17 | 1,195,372 | -0.76(-1.23%) |
Feb 06, 2015 | 61.60 | 63.66 | 61.31 | 61.93 | 2,247,593 | +1.54(+2.55%) |
Feb 05, 2015 | 60.17 | 60.75 | 60.01 | 60.39 | 1,088,389 | +0.78(+1.31%) |
Feb 04, 2015 | 59.28 | 60.20 | 59.28 | 59.61 | 1,483,642 | +0.19(+0.32%) |
Feb 03, 2015 | 57.12 | 59.48 | 56.97 | 59.42 | 2,558,987 | +2.84(+5.02%) |
Feb 02, 2015 | 56.12 | 56.58 | 55.49 | 56.58 | 1,066,793 | +0.80(+1.43%) |
Jan 30, 2015 | 55.58 | 56.27 | 55.58 | 55.79 | 2,144,619 | -0.67(-1.19%) |
Jan 29, 2015 | 55.69 | 56.73 | 55.69 | 56.46 | 2,384,098 | +0.86(+1.55%) |
Jan 28, 2015 | 57.75 | 57.82 | 55.60 | 55.60 | 1,665,896 | -1.72(-3.00%) |
Jan 27, 2015 | 57.48 | 57.87 | 56.82 | 57.32 | 964,509 | -1.17(-2.00%) |
Jan 26, 2015 | 57.68 | 58.49 | 57.42 | 58.49 | 962,334 | +0.60(+1.04%) |
Jan 23, 2015 | 59.44 | 59.51 | 57.84 | 57.89 | 1,214,248 | -0.67(-1.15%) |
Jan 22, 2015 | 58.79 | 55.79 | 58.56 | 2,015,363 | +1.24(+2.16%) | |
Jan 21, 2015 | 55.63 | 58.08 | 55.41 | 57.32 | 2,632,390 | +0.28(+0.48%) |
Jan 20, 2015 | 57.03 | 57.22 | 56.06 | 57.05 | 2,003,301 | +0.17(+0.30%) |
Jan 16, 2015 | 56.49 | 57.15 | 55.62 | 56.87 | 2,456,025 | +0.00(+0.00%) |
Jan 15, 2015 | 56.87 | 56.87 | 1,477,339 | -1.10(-1.90%) | ||
Jan 14, 2015 | 57.73 | 58.10 | 57.08 | 57.98 | 2,141,745 | -1.12(-1.89%) |
Jan 13, 2015 | 59.10 | 2,076,994 | +0.67(+1.15%) | |||
Jan 12, 2015 | 58.98 | 59.04 | 58.03 | 58.42 | 942,738 | -0.62(-1.05%) |
Jan 09, 2015 | 60.18 | 60.18 | 58.84 | 59.04 | 952,971 | -1.03(-1.72%) |
Jan 08, 2015 | 59.73 | 60.30 | 59.56 | 60.08 | 1,155,152 | +1.24(+2.11%) |
Jan 07, 2015 | 58.80 | 59.30 | 58.48 | 58.84 | 1,190,387 | +0.71(+1.21%) |
Jan 06, 2015 | 59.91 | 60.01 | 57.86 | 58.13 | 1,622,441 | -1.60(-2.68%) |
Jan 05, 2015 | 60.87 | 60.97 | 59.53 | 59.73 | 1,353,122 | -1.53(-2.50%) |
Jan 02, 2015 | 62.09 | 62.33 | 60.48 | 61.27 | 919,101 | -0.36(-0.59%) |
Dec 31, 2014 | 61.63 | 61.63 | 61.63 | 0 | -0.05(-0.08%) | |
Dec 30, 2014 | 61.66 | 62.02 | 61.40 | 61.68 | 296,350 | -0.26(-0.42%) |
Dec 29, 2014 | 61.75 | 62.40 | 61.39 | 61.94 | 446,772 | +0.09(+0.14%) |
Dec 26, 2014 | 62.39 | 62.45 | 61.82 | 61.85 | 303,331 | -0.43(-0.69%) |
Dec 24, 2014 | 62.28 | 62.28 | 62.28 | 0 | -0.02(-0.03%) | |
Dec 23, 2014 | 61.85 | 62.63 | 61.70 | 62.30 | 1,048,326 | +0.77(+1.26%) |
Dec 22, 2014 | 61.44 | 61.72 | 61.28 | 61.52 | 653,434 | +0.10(+0.17%) |
Dec 19, 2014 | 61.58 | 61.82 | 61.22 | 61.42 | 1,312,707 | +0.05(+0.08%) |
Dec 18, 2014 | 61.23 | 61.55 | 60.59 | 61.37 | 1,860,239 | +1.43(+2.39%) |
Dec 17, 2014 | 58.94 | 60.34 | 58.66 | 59.94 | 2,573,781 | +1.43(+2.44%) |
Dec 16, 2014 | 59.73 | 58.51 | 2,096,253 | -0.86(-1.45%) | ||
Dec 15, 2014 | 60.70 | 61.01 | 59.20 | 59.37 | 2,407,431 | -0.77(-1.29%) |
Dec 12, 2014 | 61.63 | 62.14 | 60.09 | 60.15 | 1,617,599 | -2.02(-3.24%) |
Dec 11, 2014 | 62.25 | 63.19 | 61.87 | 62.16 | 1,311,313 | +0.24(+0.39%) |
Dec 10, 2014 | 63.16 | 63.21 | 61.87 | 61.92 | 973,090 | -1.29(-2.04%) |
Dec 09, 2014 | 62.23 | 63.44 | 61.95 | 63.21 | 1,165,530 | -0.05(-0.08%) |
Dec 08, 2014 | 63.04 | 63.87 | 62.63 | 63.26 | 1,671,084 | +0.10(+0.16%) |
Dec 05, 2014 | 62.01 | 63.42 | 61.92 | 63.16 | 1,706,923 | +1.83(+2.98%) |
Dec 04, 2014 | 60.96 | 61.35 | 60.58 | 61.33 | 770,155 | +0.17(+0.28%) |
Dec 03, 2014 | 59.23 | 61.25 | 59.06 | 61.16 | 1,764,879 | +1.62(+2.72%) |
Dec 02, 2014 | 58.73 | 59.60 | 58.65 | 59.54 | 1,043,789 | +1.09(+1.86%) |
Dec 01, 2014 | 59.22 | 59.26 | 57.70 | 58.46 | 1,506,944 | -1.15(-1.94%) |
Nov 28, 2014 | 59.37 | 59.76 | 59.34 | 59.61 | 437,444 | +0.28(+0.46%) |
Nov 26, 2014 | 59.34 | 59.34 | 59.34 | 0 | -0.07(-0.12%) | |
Nov 25, 2014 | 59.58 | 59.68 | 58.97 | 59.41 | 1,242,512 | +0.02(+0.03%) |
Nov 24, 2014 | 59.23 | 59.63 | 58.89 | 59.39 | 1,026,877 | +0.36(+0.61%) |
Nov 21, 2014 | 59.87 | 59.97 | 58.96 | 59.03 | 912,671 | -0.22(-0.38%) |
Nov 20, 2014 | 59.35 | 59.53 | 58.91 | 59.25 | 1,296,912 | -0.48(-0.81%) |
Nov 19, 2014 | 59.82 | 60.04 | 59.27 | 59.73 | 804,217 | +0.05(+0.09%) |
Nov 18, 2014 | 59.89 | 60.25 | 59.68 | 59.68 | 629,875 | -0.24(-0.40%) |
Nov 17, 2014 | 59.68 | 60.22 | 59.56 | 59.92 | 1,007,052 | -0.09(-0.14%) |
Nov 14, 2014 | 60.06 | 60.20 | 59.61 | 60.01 | 1,038,789 | -0.02(-0.03%) |
Nov 13, 2014 | 60.54 | 60.56 | 59.80 | 60.03 | 1,084,993 | -0.26(-0.43%) |
Nov 12, 2014 | 60.46 | 60.71 | 60.20 | 60.28 | 1,516,444 | -0.65(-1.07%) |
Nov 11, 2014 | 60.34 | 61.07 | 60.22 | 60.94 | 2,114,840 | +0.55(+0.91%) |
Nov 10, 2014 | 59.72 | 60.42 | 59.53 | 60.39 | 1,268,671 | +0.81(+1.36%) |
Nov 07, 2014 | 59.89 | 60.03 | 59.25 | 59.58 | 1,256,987 | -0.48(-0.80%) |
Nov 06, 2014 | 59.68 | 60.08 | 59.27 | 60.06 | 1,489,490 | +0.55(+0.93%) |
Nov 05, 2014 | 58.84 | 59.53 | 58.65 | 59.51 | 1,979,398 | +1.03(+1.77%) |
Nov 04, 2014 | 57.91 | 58.65 | 57.91 | 58.48 | 1,604,551 | +0.21(+0.35%) |
Nov 03, 2014 | 58.46 | 59.23 | 58.27 | 58.27 | 2,716,191 | +0.41(+0.71%) |
Oct 31, 2014 | 57.81 | 58.20 | 57.24 | 57.86 | 2,899,635 | +1.08(+1.90%) |
Oct 30, 2014 | 56.45 | 56.95 | 56.21 | 56.78 | 1,884,796 | +0.26(+0.46%) |
Oct 29, 2014 | 55.42 | 56.71 | 55.02 | 56.52 | 2,562,476 | +1.10(+1.98%) |
Oct 28, 2014 | 55.01 | 55.85 | 54.34 | 55.42 | 2,685,059 | +1.73(+3.23%) |
Oct 27, 2014 | 53.59 | 53.71 | 53.69 | 53.69 | 1,716,263 | +0.00(+0.00%) |
Oct 24, 2014 | 53.66 | 53.91 | 53.43 | 53.69 | 1,150,056 | +0.09(+0.16%) |
Oct 23, 2014 | 53.14 | 54.07 | 53.06 | 53.60 | 2,226,105 | +1.06(+2.02%) |
Oct 22, 2014 | 53.44 | 52.54 | 1,658,854 | -0.27(-0.52%) | ||
Oct 21, 2014 | 52.25 | 53.00 | 52.01 | 52.82 | 3,801,058 | +1.22(+2.36%) |
Oct 20, 2014 | 51.94 | 52.03 | 51.39 | 51.60 | 2,694,046 | +0.10(+0.20%) |
Oct 17, 2014 | 51.87 | 52.25 | 51.19 | 51.50 | 2,591,568 | +0.48(+0.94%) |
Oct 16, 2014 | 49.30 | 51.56 | 49.27 | 51.02 | 2,542,950 | +0.55(+1.09%) |
Oct 15, 2014 | 50.35 | 51.02 | 48.60 | 50.47 | 6,262,585 | -0.96(-1.87%) |
Oct 14, 2014 | 52.35 | 52.73 | 50.95 | 51.43 | 5,975,517 | -0.60(-1.15%) |
Oct 13, 2014 | 53.55 | 53.90 | 51.98 | 52.03 | 2,893,326 | -1.44(-2.69%) |
Oct 10, 2014 | 54.91 | 55.22 | 53.42 | 53.47 | 2,860,056 | -1.51(-2.74%) |
Oct 09, 2014 | 56.42 | 56.47 | 54.74 | 54.98 | 3,294,292 | -1.54(-2.73%) |
Oct 08, 2014 | 56.61 | 56.70 | 55.51 | 56.52 | 2,769,583 | -0.07(-0.12%) |
Oct 07, 2014 | 57.27 | 57.75 | 56.59 | 56.59 | 1,752,449 | -1.18(-2.05%) |
Oct 06, 2014 | 58.23 | 58.29 | 57.45 | 57.77 | 1,016,289 | -0.03(-0.06%) |
Oct 03, 2014 | 57.72 | 58.41 | 57.65 | 57.81 | 2,052,424 | +0.74(+1.29%) |
Oct 02, 2014 | 56.74 | 57.31 | 56.37 | 57.07 | 1,403,112 | +0.48(+0.85%) |
Oct 01, 2014 | 56.93 | 57.02 | 56.19 | 56.59 | 1,925,697 | -0.63(-1.11%) |
Sep 30, 2014 | 57.46 | 57.77 | 57.02 | 57.22 | 1,148,861 | -0.10(-0.18%) |
Sep 29, 2014 | 57.03 | 57.45 | 56.59 | 57.33 | 1,042,795 | -0.36(-0.62%) |
Sep 26, 2014 | 57.19 | 57.81 | 57.07 | 57.69 | 995,238 | +0.51(+0.90%) |
Sep 25, 2014 | 57.77 | 57.77 | 56.83 | 57.17 | 1,348,016 | -0.60(-1.04%) |
Sep 24, 2014 | 57.62 | 57.93 | 57.27 | 57.77 | 790,932 | +0.24(+0.42%) |
Sep 23, 2014 | 57.45 | 58.37 | 57.45 | 57.53 | 1,006,031 | -0.41(-0.71%) |
Sep 22, 2014 | 58.06 | 58.37 | 57.62 | 57.94 | 1,437,358 | -0.41(-0.71%) |
Sep 19, 2014 | 58.89 | 59.06 | 57.94 | 58.35 | 1,862,498 | -0.36(-0.61%) |
Sep 18, 2014 | 58.30 | 59.35 | 58.30 | 58.71 | 1,665,573 | +0.65(+1.12%) |
Sep 17, 2014 | 57.09 | 58.47 | 56.93 | 58.06 | 2,235,159 | +0.82(+1.44%) |
Sep 16, 2014 | 56.97 | 57.60 | 56.78 | 57.24 | 1,259,412 | +0.12(+0.21%) |
Sep 15, 2014 | 57.15 | 57.31 | 56.61 | 57.12 | 1,594,883 | -0.19(-0.33%) |
Sep 12, 2014 | 56.28 | 57.45 | 56.28 | 57.31 | 3,208,704 | +1.01(+1.80%) |
Sep 11, 2014 | 56.06 | 56.49 | 55.78 | 56.30 | 2,136,315 | -0.17(-0.30%) |
Sep 10, 2014 | 55.94 | 56.47 | 55.86 | 56.47 | 3,491,936 | +0.67(+1.20%) |
Sep 09, 2014 | 55.82 | 56.35 | 55.39 | 55.80 | 1,935,487 | -0.10(-0.18%) |
Sep 08, 2014 | 55.71 | 56.52 | 55.49 | 55.90 | 2,121,535 | -0.03(-0.06%) |
Sep 05, 2014 | 55.71 | 55.99 | 55.32 | 55.94 | 920,760 | +0.00(+0.00%) |
Sep 04, 2014 | 56.42 | 56.61 | 55.61 | 55.94 | 1,277,025 | -0.27(-0.49%) |
Sep 03, 2014 | 56.81 | 57.10 | 55.92 | 56.21 | 1,086,646 | -0.45(-0.79%) |
Sep 02, 2014 | 57.10 | 57.10 | 56.43 | 56.66 | 1,092,190 | -0.12(-0.21%) |
Aug 29, 2014 | 56.78 | 56.78 | 56.78 | 0 | +0.19(+0.33%) | |
Aug 28, 2014 | 56.54 | 56.98 | 56.14 | 56.59 | 735,660 | -0.29(-0.51%) |
Aug 27, 2014 | 57.62 | 57.77 | 56.74 | 56.88 | 1,235,158 | -0.65(-1.13%) |
Aug 26, 2014 | 57.29 | 57.69 | 57.19 | 57.53 | 1,778,835 | +0.21(+0.36%) |
Aug 25, 2014 | 56.55 | 57.67 | 56.55 | 57.33 | 1,570,807 | +1.05(+1.86%) |
Aug 22, 2014 | 56.07 | 56.57 | 55.77 | 56.28 | 1,227,693 | +0.12(+0.21%) |
Aug 21, 2014 | 56.11 | 56.47 | 55.61 | 56.16 | 1,715,062 | +0.26(+0.46%) |
Aug 20, 2014 | 54.98 | 56.14 | 54.98 | 55.90 | 1,284,903 | +0.79(+1.43%) |
Aug 19, 2014 | 55.53 | 55.54 | 55.06 | 55.11 | 1,269,532 | -0.31(-0.56%) |
Aug 18, 2014 | 55.46 | 55.53 | 55.18 | 55.42 | 1,053,837 | +0.34(+0.62%) |
Aug 15, 2014 | 55.66 | 55.70 | 54.50 | 55.08 | 1,344,130 | -0.24(-0.43%) |
Aug 14, 2014 | 55.75 | 56.02 | 55.29 | 55.32 | 1,566,964 | -0.09(-0.15%) |
Aug 13, 2014 | 55.78 | 55.85 | 55.37 | 55.41 | 921,982 | -0.07(-0.12%) |
Aug 12, 2014 | 55.70 | 55.90 | 55.23 | 55.47 | 967,488 | -0.43(-0.77%) |
Aug 11, 2014 | 55.49 | 56.23 | 55.18 | 55.90 | 1,435,911 | +0.82(+1.49%) |
Aug 08, 2014 | 54.15 | 55.05 | 54.05 | 55.08 | 1,571,828 | +0.98(+1.81%) |
Aug 07, 2014 | 55.34 | 55.37 | 53.91 | 54.10 | 1,108,269 | -0.77(-1.41%) |
Aug 06, 2014 | 54.26 | 55.29 | 54.26 | 54.87 | 1,137,659 | +0.17(+0.31%) |
Aug 05, 2014 | 54.56 | 55.30 | 54.50 | 54.70 | 1,310,670 | -0.19(-0.34%) |
Aug 04, 2014 | 54.63 | 55.13 | 54.12 | 54.89 | 1,066,707 | +0.48(+0.88%) |
Aug 01, 2014 | 55.01 | 55.15 | 53.95 | 54.41 | 1,752,787 | -0.67(-1.21%) |
Jul 31, 2014 | 55.20 | 55.90 | 55.03 | 55.08 | 1,783,659 | -0.70(-1.26%) |
Jul 30, 2014 | 54.84 | 56.01 | 54.75 | 55.78 | 1,829,616 | +1.37(+2.52%) |
Jul 29, 2014 | 53.76 | 54.62 | 53.56 | 54.41 | 1,845,434 | +0.70(+1.30%) |
Jul 28, 2014 | 53.16 | 54.03 | 53.01 | 53.71 | 1,329,926 | +0.53(+1.00%) |
Jul 25, 2014 | 53.20 | 53.52 | 52.99 | 53.18 | 794,303 | -0.31(-0.57%) |
Jul 24, 2014 | 53.18 | 53.57 | 52.99 | 53.49 | 1,021,450 | +0.41(+0.77%) |
Jul 23, 2014 | 52.43 | 53.11 | 52.31 | 53.08 | 1,148,753 | +0.63(+1.21%) |
Jul 22, 2014 | 52.31 | 53.44 | 52.31 | 52.45 | 2,128,045 | -0.77(-1.44%) |
Jul 21, 2014 | 52.91 | 53.33 | 52.50 | 53.21 | 1,458,949 | -0.05(-0.10%) |
Jul 18, 2014 | 52.57 | 53.35 | 52.29 | 53.27 | 1,271,820 | +1.13(+2.16%) |
Jul 17, 2014 | 52.74 | 52.74 | 52.12 | 52.14 | 1,745,057 | -0.65(-1.23%) |
Jul 16, 2014 | 52.96 | 53.28 | 52.36 | 52.79 | 1,413,404 | -0.09(-0.16%) |
Jul 15, 2014 | 53.69 | 54.10 | 52.80 | 52.87 | 1,960,836 | -0.62(-1.15%) |
Jul 14, 2014 | 53.52 | 54.03 | 53.39 | 53.49 | 838,574 | +0.36(+0.68%) |
Jul 11, 2014 | 52.62 | 53.30 | 52.39 | 53.13 | 648,162 | +0.19(+0.36%) |
Jul 10, 2014 | 52.16 | 53.20 | 51.98 | 52.94 | 979,052 | -0.24(-0.45%) |
Jul 09, 2014 | 53.76 | 53.81 | 52.75 | 53.18 | 1,515,446 | -0.55(-1.02%) |
Jul 08, 2014 | 54.53 | 54.62 | 53.30 | 53.73 | 1,185,631 | -1.18(-2.15%) |
Jul 07, 2014 | 55.03 | 55.11 | 54.36 | 54.91 | 1,053,077 | -0.50(-0.89%) |
Jul 03, 2014 | 55.40 | 55.40 | 55.40 | 0 | +1.73(+3.21%) | |
Jul 02, 2014 | 53.92 | 54.65 | 53.61 | 53.68 | 1,366,070 | -0.46(-0.85%) |
Jul 01, 2014 | 53.64 | 54.53 | 53.56 | 54.14 | 1,223,525 | +0.58(+1.08%) |
Jun 30, 2014 | 53.45 | 54.06 | 53.42 | 53.56 | 1,167,170 | +0.07(+0.13%) |
Jun 27, 2014 | 53.18 | 53.86 | 53.18 | 53.49 | 2,452,671 | +0.15(+0.29%) |
Jun 26, 2014 | 53.18 | 53.39 | 52.36 | 53.33 | 976,941 | +0.03(+0.06%) |
Jun 25, 2014 | 52.51 | 53.40 | 52.34 | 53.30 | 1,132,977 | +0.53(+1.00%) |
Jun 24, 2014 | 53.16 | 53.51 | 52.68 | 52.77 | 1,350,523 | -0.65(-1.22%) |
Jun 23, 2014 | 53.64 | 53.64 | 53.06 | 53.42 | 1,092,387 | -0.20(-0.38%) |
Jun 20, 2014 | 52.92 | 53.64 | 52.92 | 53.62 | 1,264,163 | +0.63(+1.19%) |
Jun 19, 2014 | 53.35 | 53.59 | 52.34 | 52.99 | 1,446,175 | -0.41(-0.77%) |
Jun 18, 2014 | 53.81 | 54.09 | 52.87 | 53.40 | 2,083,963 | -0.55(-1.01%) |
Jun 17, 2014 | 51.47 | 54.53 | 51.42 | 53.95 | 2,663,616 | +2.44(+4.74%) |
Jun 16, 2014 | 51.39 | 51.81 | 51.05 | 51.51 | 1,037,803 | -0.03(-0.07%) |
Jun 13, 2014 | 51.46 | 51.80 | 51.16 | 51.54 | 1,621,654 | +0.19(+0.37%) |
Jun 12, 2014 | 51.40 | 51.78 | 51.08 | 51.35 | 2,183,020 | -0.07(-0.13%) |
Jun 11, 2014 | 51.87 | 51.92 | 51.10 | 51.42 | 2,215,585 | -1.06(-2.02%) |
Jun 10, 2014 | 53.04 | 53.06 | 52.36 | 52.48 | 1,689,266 | -0.02(-0.03%) |
Jun 06, 2014 | 52.22 | 52.65 | 51.97 | 52.50 | 1,612,712 | +0.39(+0.75%) |
Jun 05, 2014 | 52.26 | 52.41 | 51.52 | 52.10 | 1,895,929 | +0.17(+0.33%) |
Jun 04, 2014 | 51.40 | 51.97 | 50.82 | 51.93 | 1,389,413 | +0.53(+1.03%) |
Jun 03, 2014 | 51.61 | 52.02 | 51.32 | 51.40 | 2,194,164 | -0.60(-1.15%) |
Jun 02, 2014 | 52.05 | 52.15 | 51.44 | 52.00 | 1,259,687 | +0.17(+0.33%) |
May 30, 2014 | 51.76 | 52.00 | 51.57 | 51.83 | 2,473,954 | +0.09(+0.17%) |
May 29, 2014 | 51.11 | 51.76 | 51.11 | 51.75 | 1,280,579 | +0.70(+1.37%) |
May 28, 2014 | 51.57 | 51.57 | 50.94 | 51.05 | 1,329,909 | -0.65(-1.26%) |
May 27, 2014 | 51.76 | 52.07 | 51.51 | 51.69 | 1,434,856 | +0.22(+0.43%) |
May 23, 2014 | 51.47 | 51.47 | 51.47 | 0 | -0.32(-0.63%) | |
May 22, 2014 | 51.28 | 51.83 | 51.06 | 51.80 | 772,332 | +0.51(+1.00%) |
May 21, 2014 | 51.11 | 51.40 | 50.75 | 51.28 | 1,229,387 | +0.48(+0.94%) |
May 20, 2014 | 51.64 | 51.64 | 50.57 | 50.81 | 1,358,028 | -0.46(-0.90%) |
May 19, 2014 | 50.34 | 51.42 | 50.09 | 51.27 | 1,608,418 | +0.55(+1.08%) |
May 16, 2014 | 50.69 | 51.01 | 50.32 | 50.72 | 1,883,447 | +0.02(+0.03%) |
May 15, 2014 | 52.04 | 52.04 | 49.85 | 50.70 | 3,134,766 | -1.57(-3.01%) |
May 14, 2014 | 52.79 | 53.01 | 52.14 | 52.28 | 1,409,537 | -0.73(-1.39%) |
May 13, 2014 | 54.02 | 54.15 | 52.98 | 53.01 | 1,376,669 | -1.09(-2.02%) |
May 12, 2014 | 53.39 | 54.38 | 52.87 | 54.10 | 1,394,178 | +1.14(+2.16%) |
May 09, 2014 | 52.41 | 53.06 | 51.98 | 52.96 | 1,556,783 | +0.60(+1.14%) |
May 08, 2014 | 52.92 | 53.73 | 52.36 | 52.36 | 1,624,828 | -0.77(-1.45%) |
May 07, 2014 | 52.77 | 53.25 | 51.97 | 53.13 | 2,599,194 | +0.26(+0.48%) |
May 06, 2014 | 54.21 | 54.22 | 52.84 | 52.87 | 1,933,098 | -1.42(-2.61%) |
May 05, 2014 | 53.92 | 54.46 | 53.33 | 54.29 | 1,249,660 | -0.14(-0.25%) |
May 02, 2014 | 54.56 | 55.30 | 54.34 | 54.43 | 1,321,949 | -0.09(-0.16%) |