Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.74 | 63.03 | 61.09 | 61.68 | 12,612,010 | -1.20(-1.92%) |
Apr 29, 2015 | 62.44 | 63.93 | 62.36 | 62.89 | 10,505,455 | +0.53(+0.85%) |
Apr 28, 2015 | 62.86 | 63.03 | 62.02 | 62.35 | 6,741,598 | -0.31(-0.49%) |
Apr 27, 2015 | 63.87 | 64.07 | 62.50 | 62.66 | 7,626,762 | -0.35(-0.56%) |
Apr 24, 2015 | 63.62 | 63.67 | 62.86 | 63.02 | 6,660,558 | -0.22(-0.35%) |
Apr 23, 2015 | 63.69 | 63.71 | 63.05 | 63.24 | 7,702,033 | -0.27(-0.43%) |
Apr 22, 2015 | 61.47 | 65.35 | 61.44 | 63.51 | 22,392,374 | +2.48(+4.07%) |
Apr 21, 2015 | 60.73 | 61.48 | 60.69 | 61.03 | 10,301,202 | +0.59(+0.97%) |
Apr 20, 2015 | 60.70 | 60.90 | 60.31 | 60.44 | 6,370,317 | +0.19(+0.31%) |
Apr 17, 2015 | 60.79 | 61.17 | 60.09 | 60.25 | 12,007,176 | -1.06(-1.72%) |
Apr 16, 2015 | 61.20 | 61.64 | 61.03 | 61.31 | 4,413,269 | -0.03(-0.05%) |
Apr 15, 2015 | 61.26 | 61.55 | 60.98 | 61.34 | 5,725,936 | +0.14(+0.23%) |
Apr 14, 2015 | 61.19 | 61.58 | 60.59 | 61.20 | 6,019,978 | -0.07(-0.12%) |
Apr 13, 2015 | 61.84 | 62.38 | 61.18 | 61.27 | 5,417,987 | -0.68(-1.10%) |
Apr 10, 2015 | 62.28 | 62.28 | 61.57 | 61.95 | 4,956,707 | -0.09(-0.15%) |
Apr 09, 2015 | 62.17 | 62.40 | 61.41 | 62.04 | 5,791,589 | -0.06(-0.09%) |
Apr 08, 2015 | 61.53 | 62.42 | 61.45 | 62.10 | 7,070,623 | +0.65(+1.06%) |
Apr 07, 2015 | 61.05 | 61.81 | 60.99 | 61.45 | 7,132,623 | +0.56(+0.92%) |
Apr 06, 2015 | 60.45 | 61.30 | 60.15 | 60.89 | 8,942,660 | -0.08(-0.14%) |
Apr 02, 2015 | 60.69 | 60.97 | 60.97 | 60.97 | 5,443,077 | +0.10(+0.17%) |
Apr 01, 2015 | 61.12 | 61.19 | 60.20 | 60.87 | 8,172,965 | -0.21(-0.35%) |
Mar 31, 2015 | 61.14 | 61.83 | 61.06 | 61.08 | 7,924,663 | -0.23(-0.38%) |
Mar 30, 2015 | 61.65 | 61.93 | 61.17 | 61.32 | 12,032,972 | +0.11(+0.18%) |
Mar 27, 2015 | 61.19 | 61.46 | 60.84 | 61.20 | 6,983,057 | -0.05(-0.08%) |
Mar 26, 2015 | 60.93 | 61.91 | 60.72 | 61.25 | 10,159,103 | -0.13(-0.21%) |
Mar 25, 2015 | 62.66 | 62.97 | 61.38 | 61.38 | 13,978,423 | -1.28(-2.04%) |
Mar 24, 2015 | 62.66 | 63.21 | 62.42 | 62.66 | 6,997,680 | +0.02(+0.03%) |
Mar 23, 2015 | 63.53 | 63.70 | 62.63 | 62.64 | 8,703,185 | -0.31(-0.49%) |
Mar 20, 2015 | 62.80 | 63.22 | 62.36 | 62.95 | 16,460,974 | +0.56(+0.90%) |
Mar 19, 2015 | 62.41 | 62.75 | 61.40 | 62.39 | 16,492,401 | -0.10(-0.16%) |
Mar 18, 2015 | 61.65 | 62.56 | 60.47 | 62.49 | 216,986,368 | +0.74(+1.20%) |
Mar 17, 2015 | 62.58 | 62.65 | 61.67 | 61.75 | 15,301,265 | -1.06(-1.68%) |
Mar 16, 2015 | 62.31 | 63.03 | 62.25 | 62.81 | 10,546,699 | +0.93(+1.51%) |
Mar 13, 2015 | 62.76 | 62.76 | 61.75 | 61.87 | 13,474,755 | -1.06(-1.69%) |
Mar 12, 2015 | 62.19 | 63.03 | 62.17 | 62.94 | 10,205,658 | +1.13(+1.82%) |
Mar 11, 2015 | 62.01 | 62.42 | 61.44 | 61.81 | 12,962,753 | -0.11(-0.17%) |
Mar 10, 2015 | 62.95 | 63.00 | 61.91 | 61.91 | 11,911,475 | -1.45(-2.29%) |
Mar 09, 2015 | 63.16 | 63.55 | 62.82 | 63.37 | 9,534,477 | +0.49(+0.77%) |
Mar 06, 2015 | 63.83 | 64.08 | 62.86 | 62.88 | 12,411,771 | -1.12(-1.75%) |
Mar 05, 2015 | 64.20 | 64.23 | 63.91 | 64.00 | 7,221,125 | +0.09(+0.14%) |
Mar 04, 2015 | 64.24 | 64.27 | 63.56 | 63.91 | 8,561,585 | -0.36(-0.56%) |
Mar 03, 2015 | 65.05 | 65.05 | 64.02 | 64.27 | 9,429,989 | -0.70(-1.07%) |
Mar 02, 2015 | 64.60 | 64.97 | 64.07 | 64.97 | 12,471,503 | +1.63(+2.57%) |
Feb 27, 2015 | 63.84 | 64.01 | 63.34 | 63.34 | 8,529,653 | -0.57(-0.89%) |
Feb 26, 2015 | 63.78 | 64.09 | 63.51 | 63.91 | 14,410,404 | +0.17(+0.27%) |
Feb 25, 2015 | 63.33 | 64.02 | 63.33 | 63.74 | 7,327,515 | +0.13(+0.20%) |
Feb 24, 2015 | 63.92 | 63.92 | 63.31 | 63.61 | 9,689,522 | -0.13(-0.20%) |
Feb 23, 2015 | 63.73 | 63.81 | 63.09 | 63.74 | 7,125,161 | +0.00(+0.00%) |
Feb 20, 2015 | 62.81 | 63.73 | 62.35 | 63.73 | 9,674,727 | +0.91(+1.45%) |
Feb 19, 2015 | 63.05 | 63.05 | 62.57 | 62.82 | 6,054,959 | -0.00(-0.01%) |
Feb 18, 2015 | 63.24 | 63.27 | 62.60 | 62.83 | 6,873,847 | -0.41(-0.65%) |
Feb 17, 2015 | 63.38 | 63.50 | 63.00 | 63.24 | 7,293,903 | +0.29(+0.46%) |
Feb 13, 2015 | 63.68 | 62.95 | 62.95 | 62.95 | 36,305,744 | -0.30(-0.47%) |
Feb 12, 2015 | 62.48 | 63.25 | 62.35 | 63.25 | 12,463,652 | +1.15(+1.85%) |
Feb 11, 2015 | 61.86 | 62.17 | 61.69 | 62.10 | 9,417,494 | +0.45(+0.73%) |
Feb 10, 2015 | 62.16 | 62.42 | 61.44 | 61.65 | 10,072,183 | -0.21(-0.34%) |
Feb 09, 2015 | 62.32 | 62.53 | 61.82 | 61.86 | 8,404,554 | -0.46(-0.73%) |
Feb 06, 2015 | 63.33 | 63.49 | 62.00 | 62.32 | 12,060,163 | -1.02(-1.61%) |
Feb 05, 2015 | 62.28 | 63.34 | 61.96 | 63.34 | 17,767,286 | +1.61(+2.61%) |
Feb 04, 2015 | 60.49 | 62.16 | 60.38 | 61.73 | 23,783,766 | +1.19(+1.96%) |
Feb 03, 2015 | 59.82 | 60.69 | 59.36 | 60.54 | 16,171,555 | +1.04(+1.74%) |
Feb 02, 2015 | 59.73 | 59.73 | 58.19 | 59.50 | 14,661,321 | +0.10(+0.17%) |
Jan 30, 2015 | 60.68 | 61.06 | 59.40 | 59.40 | 23,763,826 | +1.61(+2.79%) |
Jan 29, 2015 | 57.68 | 57.98 | 57.13 | 57.79 | 16,726,439 | +0.38(+0.67%) |
Jan 28, 2015 | 58.85 | 58.96 | 57.40 | 57.41 | 12,257,182 | -1.08(-1.84%) |
Jan 27, 2015 | 59.14 | 59.14 | 58.29 | 58.49 | 11,828,621 | -1.29(-2.16%) |
Jan 26, 2015 | 59.88 | 59.96 | 59.15 | 59.78 | 9,174,922 | -0.41(-0.68%) |
Jan 23, 2015 | 60.24 | 60.74 | 60.17 | 60.19 | 6,615,447 | +0.16(+0.27%) |
Jan 22, 2015 | 59.53 | 60.36 | 59.04 | 60.03 | 12,407,629 | +0.07(+0.12%) |
Jan 21, 2015 | 59.70 | 60.50 | 59.31 | 59.96 | 10,496,015 | +0.10(+0.17%) |
Jan 20, 2015 | 59.71 | 60.52 | 59.25 | 59.85 | 16,020,563 | +0.44(+0.74%) |
Jan 16, 2015 | 58.70 | 59.45 | 58.61 | 59.41 | 11,947,773 | +0.42(+0.72%) |
Jan 15, 2015 | 59.82 | 60.00 | 58.81 | 58.99 | 11,349,854 | -0.57(-0.95%) |
Jan 14, 2015 | 59.81 | 60.26 | 59.22 | 59.56 | 13,115,046 | -1.22(-2.00%) |
Jan 13, 2015 | 61.06 | 61.94 | 60.38 | 60.77 | 11,029,820 | +0.18(+0.29%) |
Jan 12, 2015 | 60.83 | 61.06 | 60.39 | 60.59 | 6,891,423 | -0.12(-0.20%) |
Jan 09, 2015 | 61.43 | 61.63 | 60.54 | 60.71 | 11,289,469 | -0.91(-1.48%) |
Jan 08, 2015 | 61.34 | 61.78 | 61.20 | 61.63 | 11,203,487 | +0.82(+1.34%) |
Jan 07, 2015 | 60.23 | 60.86 | 60.00 | 60.81 | 10,027,139 | +0.80(+1.34%) |
Jan 06, 2015 | 60.54 | 60.77 | 59.39 | 60.01 | 11,875,841 | -0.39(-0.64%) |
Jan 05, 2015 | 61.40 | 61.41 | 60.33 | 60.40 | 13,678,787 | -1.36(-2.21%) |
Jan 02, 2015 | 61.38 | 62.16 | 61.17 | 61.76 | 9,005,052 | +0.66(+1.08%) |
Dec 31, 2014 | 61.87 | 61.10 | 61.10 | 61.10 | 25,338,350 | -0.55(-0.89%) |
Dec 30, 2014 | 61.78 | 61.84 | 61.31 | 61.65 | 5,129,398 | -0.21(-0.33%) |
Dec 29, 2014 | 62.10 | 62.38 | 61.77 | 61.86 | 5,645,005 | -0.28(-0.45%) |
Dec 26, 2014 | 62.37 | 62.76 | 62.13 | 62.13 | 5,115,962 | -0.24(-0.38%) |
Dec 24, 2014 | 61.87 | 62.37 | 62.37 | 62.37 | 22,471,866 | +0.55(+0.89%) |
Dec 23, 2014 | 61.76 | 62.09 | 61.54 | 61.82 | 5,940,973 | +0.24(+0.40%) |
Dec 22, 2014 | 61.15 | 61.59 | 61.06 | 61.57 | 6,115,370 | +0.59(+0.97%) |
Dec 19, 2014 | 61.37 | 61.66 | 60.91 | 60.98 | 16,696,358 | -0.58(-0.94%) |
Dec 18, 2014 | 61.02 | 61.63 | 60.86 | 61.56 | 11,044,337 | +1.18(+1.96%) |
Dec 17, 2014 | 59.22 | 60.49 | 59.12 | 60.38 | 10,423,061 | +1.32(+2.24%) |
Dec 16, 2014 | 58.94 | 60.23 | 58.81 | 59.05 | 12,926,433 | -0.77(-1.28%) |
Dec 15, 2014 | 60.16 | 60.32 | 58.98 | 59.82 | 13,764,966 | -0.02(-0.03%) |
Dec 12, 2014 | 60.71 | 61.63 | 59.84 | 59.84 | 16,454,994 | -1.48(-2.41%) |
Dec 11, 2014 | 61.28 | 61.89 | 61.17 | 61.32 | 14,357,907 | +0.33(+0.53%) |
Dec 10, 2014 | 61.47 | 61.72 | 60.82 | 60.99 | 9,172,806 | -0.56(-0.92%) |
Dec 09, 2014 | 60.47 | 61.69 | 60.47 | 61.55 | 11,185,713 | +0.24(+0.40%) |
Dec 08, 2014 | 61.41 | 61.90 | 61.18 | 61.31 | 13,240,433 | -0.06(-0.09%) |
Dec 05, 2014 | 60.97 | 61.40 | 60.87 | 61.37 | 8,408,343 | +0.52(+0.85%) |
Dec 04, 2014 | 61.07 | 61.11 | 60.60 | 60.86 | 7,898,220 | -0.11(-0.18%) |
Dec 03, 2014 | 60.51 | 61.03 | 60.28 | 60.96 | 10,065,111 | +0.37(+0.61%) |
Dec 02, 2014 | 60.40 | 60.65 | 60.18 | 60.59 | 9,156,525 | +0.43(+0.72%) |
Dec 01, 2014 | 59.72 | 60.74 | 59.72 | 60.16 | 11,720,776 | -0.01(-0.02%) |
Nov 28, 2014 | 60.26 | 60.47 | 60.10 | 60.17 | 5,564,228 | +0.22(+0.36%) |
Nov 26, 2014 | 60.00 | 59.95 | 59.95 | 59.95 | 34,231,316 | +0.00(+0.00%) |
Nov 25, 2014 | 59.51 | 60.12 | 59.38 | 59.95 | 13,900,999 | +0.62(+1.04%) |
Nov 24, 2014 | 59.42 | 59.48 | 59.10 | 59.34 | 9,769,807 | +0.09(+0.16%) |
Nov 21, 2014 | 59.46 | 59.79 | 58.92 | 59.24 | 12,752,015 | +0.59(+1.01%) |
Nov 20, 2014 | 57.68 | 58.70 | 57.68 | 58.65 | 7,187,130 | +0.42(+0.72%) |
Nov 19, 2014 | 58.31 | 58.45 | 57.60 | 58.23 | 7,124,703 | +0.03(+0.05%) |
Nov 18, 2014 | 58.21 | 58.66 | 58.04 | 58.20 | 8,203,925 | -0.02(-0.03%) |
Nov 17, 2014 | 57.93 | 58.59 | 57.83 | 58.21 | 10,595,578 | +0.22(+0.39%) |
Nov 14, 2014 | 58.53 | 58.53 | 57.96 | 57.99 | 9,153,710 | -0.48(-0.83%) |
Nov 13, 2014 | 58.82 | 58.82 | 58.16 | 58.47 | 13,381,106 | -0.24(-0.41%) |
Nov 12, 2014 | 57.99 | 58.76 | 57.87 | 58.71 | 11,688,266 | +0.63(+1.08%) |
Nov 11, 2014 | 57.96 | 58.12 | 57.72 | 58.08 | 9,101,606 | -0.11(-0.19%) |
Nov 10, 2014 | 58.61 | 58.71 | 57.81 | 58.20 | 14,129,290 | -0.52(-0.88%) |
Nov 07, 2014 | 58.18 | 58.71 | 57.92 | 58.71 | 10,219,456 | +0.54(+0.94%) |
Nov 06, 2014 | 58.03 | 58.36 | 57.58 | 58.17 | 14,200,888 | +0.13(+0.22%) |
Nov 05, 2014 | 56.79 | 58.69 | 56.75 | 58.04 | 23,569,746 | +1.53(+2.70%) |
Nov 04, 2014 | 55.74 | 56.52 | 55.61 | 56.51 | 17,890,382 | +0.33(+0.59%) |
Nov 03, 2014 | 56.05 | 56.57 | 55.59 | 56.18 | 13,667,753 | +0.03(+0.05%) |
Oct 31, 2014 | 55.19 | 56.40 | 55.19 | 56.15 | 26,824,332 | +1.11(+2.02%) |
Oct 30, 2014 | 53.15 | 55.65 | 53.04 | 55.04 | 54,662,484 | +5.11(+10.24%) |
Oct 29, 2014 | 50.31 | 50.59 | 49.72 | 49.93 | 17,270,008 | -0.48(-0.95%) |
Oct 28, 2014 | 49.92 | 50.44 | 49.79 | 50.40 | 11,300,228 | +0.77(+1.55%) |
Oct 27, 2014 | 49.56 | 49.65 | 49.65 | 49.64 | 7,157,340 | -0.02(-0.03%) |
Oct 24, 2014 | 49.69 | 49.81 | 49.28 | 49.65 | 11,720,517 | -0.19(-0.37%) |
Oct 23, 2014 | 49.74 | 50.22 | 49.47 | 49.84 | 10,457,979 | +0.78(+1.59%) |
Oct 22, 2014 | 49.61 | 49.76 | 49.02 | 49.06 | 11,868,679 | -0.56(-1.12%) |
Oct 21, 2014 | 48.79 | 49.63 | 48.36 | 49.61 | 13,957,963 | +1.27(+2.63%) |
Oct 20, 2014 | 47.80 | 48.43 | 47.71 | 48.34 | 8,206,254 | +0.43(+0.90%) |
Oct 17, 2014 | 47.64 | 48.05 | 47.35 | 47.91 | 13,684,542 | +0.70(+1.48%) |
Oct 16, 2014 | 45.84 | 47.26 | 45.40 | 47.22 | 16,795,034 | +0.64(+1.37%) |
Oct 15, 2014 | 46.72 | 46.98 | 45.81 | 46.58 | 21,140,162 | -0.57(-1.22%) |
Oct 14, 2014 | 47.54 | 47.89 | 47.09 | 47.15 | 15,067,524 | -0.36(-0.76%) |
Oct 13, 2014 | 47.56 | 48.32 | 47.38 | 47.51 | 13,117,446 | -0.16(-0.34%) |
Oct 10, 2014 | 48.35 | 48.74 | 47.68 | 47.68 | 12,629,992 | -0.64(-1.31%) |
Oct 09, 2014 | 49.36 | 49.36 | 48.28 | 48.31 | 11,820,384 | -1.08(-2.19%) |
Oct 08, 2014 | 48.39 | 49.43 | 48.31 | 49.39 | 15,090,075 | +1.00(+2.07%) |
Oct 07, 2014 | 49.03 | 49.10 | 48.34 | 48.39 | 9,619,568 | -0.87(-1.77%) |
Oct 06, 2014 | 49.45 | 49.58 | 49.23 | 49.26 | 9,606,915 | -0.05(-0.09%) |
Oct 03, 2014 | 49.08 | 49.38 | 48.89 | 49.31 | 10,712,516 | +0.53(+1.08%) |
Oct 02, 2014 | 48.61 | 48.84 | 48.33 | 48.78 | 12,266,572 | -0.07(-0.14%) |
Oct 01, 2014 | 49.51 | 49.73 | 48.79 | 48.85 | 12,561,000 | -0.78(-1.57%) |
Sep 30, 2014 | 49.12 | 49.78 | 49.08 | 49.63 | 12,322,026 | +0.57(+1.16%) |
Sep 29, 2014 | 48.89 | 49.18 | 48.64 | 49.06 | 9,446,835 | -0.23(-0.48%) |
Sep 26, 2014 | 49.18 | 49.36 | 48.97 | 49.30 | 7,716,689 | +0.29(+0.58%) |
Sep 25, 2014 | 49.78 | 49.84 | 48.94 | 49.01 | 12,610,451 | -0.86(-1.73%) |
Sep 24, 2014 | 49.49 | 50.01 | 49.37 | 49.87 | 8,963,517 | +0.45(+0.92%) |
Sep 23, 2014 | 49.75 | 49.75 | 49.42 | 49.42 | 8,555,353 | -0.33(-0.66%) |
Sep 22, 2014 | 50.47 | 50.47 | 49.72 | 49.75 | 9,758,117 | -0.55(-1.10%) |
Sep 19, 2014 | 50.63 | 50.74 | 50.12 | 50.30 | 22,008,188 | -0.04(-0.09%) |
Sep 18, 2014 | 50.22 | 50.40 | 50.04 | 50.34 | 9,919,276 | +0.21(+0.42%) |
Sep 17, 2014 | 50.47 | 50.59 | 49.70 | 50.13 | 13,250,358 | -0.41(-0.81%) |
Sep 16, 2014 | 49.99 | 50.65 | 49.69 | 50.54 | 9,901,244 | +0.62(+1.24%) |
Sep 15, 2014 | 49.74 | 50.15 | 49.74 | 49.92 | 7,565,668 | +0.14(+0.28%) |
Sep 12, 2014 | 49.98 | 50.18 | 49.48 | 49.78 | 9,363,010 | -0.21(-0.42%) |
Sep 11, 2014 | 50.40 | 50.41 | 49.88 | 50.00 | 9,526,529 | -0.45(-0.89%) |
Sep 10, 2014 | 49.79 | 50.86 | 49.79 | 50.44 | 13,593,520 | +0.60(+1.21%) |
Sep 09, 2014 | 50.07 | 50.12 | 49.77 | 49.84 | 7,877,396 | -0.35(-0.69%) |
Sep 08, 2014 | 49.78 | 50.29 | 49.66 | 50.19 | 11,044,336 | +0.36(+0.73%) |
Sep 05, 2014 | 49.86 | 49.86 | 49.57 | 49.82 | 8,816,972 | -0.01(-0.02%) |
Sep 04, 2014 | 50.11 | 50.27 | 49.77 | 49.83 | 10,203,088 | -0.15(-0.30%) |
Sep 03, 2014 | 49.94 | 50.28 | 49.85 | 49.98 | 8,371,471 | +0.04(+0.08%) |
Sep 02, 2014 | 49.64 | 50.00 | 49.49 | 49.94 | 8,682,026 | +0.51(+1.04%) |
Aug 29, 2014 | 49.90 | 49.43 | 49.43 | 49.43 | 62,969,128 | -0.48(-0.97%) |
Aug 28, 2014 | 50.01 | 50.18 | 49.72 | 49.91 | 11,912,111 | -0.59(-1.17%) |
Aug 27, 2014 | 50.50 | 50.60 | 50.10 | 50.50 | 8,637,059 | +0.09(+0.18%) |
Aug 26, 2014 | 50.35 | 50.70 | 50.35 | 50.41 | 7,463,746 | +0.17(+0.33%) |
Aug 25, 2014 | 50.52 | 50.55 | 50.20 | 50.24 | 5,334,658 | -0.02(-0.03%) |
Aug 22, 2014 | 50.29 | 50.46 | 50.08 | 50.26 | 7,699,315 | +0.08(+0.16%) |
Aug 21, 2014 | 50.36 | 50.47 | 50.18 | 50.18 | 5,967,694 | -0.10(-0.21%) |
Aug 20, 2014 | 49.91 | 50.34 | 49.87 | 50.29 | 7,843,182 | +0.28(+0.56%) |
Aug 19, 2014 | 49.95 | 50.16 | 49.80 | 50.01 | 8,835,408 | +0.16(+0.32%) |
Aug 18, 2014 | 49.19 | 49.87 | 49.14 | 49.85 | 8,991,334 | +0.96(+1.96%) |
Aug 15, 2014 | 49.52 | 49.62 | 48.83 | 48.89 | 9,673,074 | -0.54(-1.10%) |
Aug 14, 2014 | 49.33 | 49.45 | 49.15 | 49.43 | 7,670,982 | +0.25(+0.52%) |
Aug 13, 2014 | 49.06 | 49.33 | 48.95 | 49.18 | 6,941,235 | +0.36(+0.73%) |
Aug 12, 2014 | 48.77 | 49.03 | 48.62 | 48.82 | 6,937,410 | -0.06(-0.13%) |
Aug 11, 2014 | 48.99 | 49.03 | 48.76 | 48.89 | 9,723,800 | +0.03(+0.06%) |
Aug 08, 2014 | 48.49 | 48.88 | 48.34 | 48.86 | 9,985,724 | +0.33(+0.68%) |
Aug 07, 2014 | 49.02 | 49.09 | 48.43 | 48.53 | 10,323,142 | -0.38(-0.78%) |
Aug 06, 2014 | 48.75 | 49.07 | 48.71 | 48.91 | 8,107,303 | +0.03(+0.07%) |
Aug 05, 2014 | 49.10 | 49.31 | 48.56 | 48.88 | 11,985,648 | -0.38(-0.76%) |
Aug 04, 2014 | 49.41 | 49.49 | 49.10 | 49.25 | 8,611,478 | +0.08(+0.17%) |
Aug 01, 2014 | 48.72 | 49.46 | 48.70 | 49.17 | 15,184,844 | +0.19(+0.38%) |
Jul 31, 2014 | 49.51 | 49.53 | 48.99 | 48.99 | 14,923,541 | -0.71(-1.42%) |
Jul 30, 2014 | 49.56 | 49.86 | 49.55 | 49.69 | 11,238,017 | +0.13(+0.26%) |
Jul 29, 2014 | 49.77 | 50.08 | 49.52 | 49.56 | 11,393,030 | -0.17(-0.34%) |
Jul 28, 2014 | 49.78 | 49.90 | 49.48 | 49.73 | 11,204,986 | -0.13(-0.26%) |
Jul 25, 2014 | 49.70 | 50.31 | 49.06 | 49.86 | 29,647,364 | -1.85(-3.58%) |
Jul 24, 2014 | 51.86 | 51.97 | 51.50 | 51.71 | 12,854,961 | +0.36(+0.70%) |
Jul 23, 2014 | 51.42 | 51.66 | 51.23 | 51.35 | 8,811,002 | -0.01(-0.03%) |
Jul 22, 2014 | 51.29 | 51.67 | 51.21 | 51.37 | 8,272,396 | +0.47(+0.93%) |
Jul 21, 2014 | 50.96 | 51.10 | 50.73 | 50.89 | 6,642,710 | -0.23(-0.45%) |
Jul 18, 2014 | 50.88 | 51.51 | 50.82 | 51.12 | 11,935,926 | +0.54(+1.06%) |
Jul 17, 2014 | 51.52 | 51.54 | 50.57 | 50.58 | 10,553,345 | -1.11(-2.15%) |
Jul 16, 2014 | 51.76 | 51.81 | 51.32 | 51.69 | 9,533,313 | +0.21(+0.40%) |
Jul 15, 2014 | 51.46 | 52.18 | 51.28 | 51.49 | 11,738,879 | +0.17(+0.34%) |
Jul 14, 2014 | 50.78 | 51.62 | 50.53 | 51.31 | 14,771,039 | +0.94(+1.86%) |
Jul 11, 2014 | 50.13 | 50.39 | 49.77 | 50.38 | 6,155,477 | +0.34(+0.68%) |
Jul 10, 2014 | 49.63 | 50.35 | 49.37 | 50.04 | 9,191,889 | -0.14(-0.29%) |
Jul 09, 2014 | 50.03 | 50.21 | 49.80 | 50.18 | 5,565,163 | +0.21(+0.42%) |
Jul 08, 2014 | 50.32 | 50.35 | 49.48 | 49.97 | 13,083,669 | -0.34(-0.68%) |
Jul 07, 2014 | 50.24 | 50.50 | 50.06 | 50.32 | 7,121,030 | +0.05(+0.11%) |
Jul 03, 2014 | 49.98 | 50.26 | 50.26 | 50.26 | 24,000,236 | +0.39(+0.78%) |
Jul 02, 2014 | 49.88 | 50.03 | 49.74 | 49.87 | 6,212,518 | +0.14(+0.28%) |
Jul 01, 2014 | 49.20 | 49.99 | 49.18 | 49.74 | 11,829,614 | +0.82(+1.68%) |
Jun 30, 2014 | 48.44 | 49.16 | 48.40 | 48.92 | 10,727,734 | +0.33(+0.68%) |
Jun 27, 2014 | 48.31 | 48.73 | 48.25 | 48.58 | 13,958,026 | +0.07(+0.15%) |
Jun 26, 2014 | 48.71 | 48.72 | 48.18 | 48.51 | 9,240,444 | -0.02(-0.05%) |
Jun 25, 2014 | 48.13 | 48.86 | 48.13 | 48.53 | 8,866,350 | +0.29(+0.61%) |
Jun 24, 2014 | 48.58 | 48.89 | 48.14 | 48.24 | 14,096,072 | -0.39(-0.80%) |
Jun 23, 2014 | 48.52 | 48.71 | 48.33 | 48.63 | 15,900,501 | -0.00(-0.01%) |
Jun 20, 2014 | 49.10 | 49.24 | 48.54 | 48.63 | 19,784,428 | -0.19(-0.39%) |
Jun 19, 2014 | 49.09 | 49.25 | 48.29 | 48.83 | 16,510,302 | -0.22(-0.44%) |
Jun 18, 2014 | 48.86 | 49.04 | 48.53 | 49.04 | 11,098,188 | +0.10(+0.21%) |
Jun 17, 2014 | 48.78 | 49.20 | 48.73 | 48.94 | 6,162,283 | +0.13(+0.27%) |
Jun 16, 2014 | 48.96 | 48.98 | 48.74 | 48.81 | 8,506,049 | -0.24(-0.50%) |
Jun 13, 2014 | 49.19 | 49.23 | 48.95 | 49.05 | 7,630,059 | -0.11(-0.23%) |
Jun 12, 2014 | 49.31 | 49.49 | 49.04 | 49.16 | 6,695,913 | -0.21(-0.43%) |
Jun 11, 2014 | 49.45 | 49.66 | 49.24 | 49.37 | 7,277,521 | -0.36(-0.73%) |
Jun 10, 2014 | 49.45 | 49.86 | 49.39 | 49.74 | 7,348,403 | +0.29(+0.59%) |
Jun 06, 2014 | 49.34 | 49.54 | 49.12 | 49.45 | 10,772,145 | +0.18(+0.37%) |
Jun 05, 2014 | 49.24 | 49.33 | 48.90 | 49.27 | 7,104,756 | +0.18(+0.37%) |
Jun 04, 2014 | 49.02 | 49.08 | 48.63 | 49.08 | 13,557,854 | +0.03(+0.05%) |
Jun 03, 2014 | 49.45 | 49.50 | 48.94 | 49.06 | 9,684,665 | -0.51(-1.03%) |
Jun 02, 2014 | 50.00 | 50.07 | 49.41 | 49.57 | 6,783,736 | -0.30(-0.61%) |
May 30, 2014 | 50.12 | 50.13 | 49.52 | 49.87 | 6,615,081 | +0.04(+0.07%) |
May 29, 2014 | 49.68 | 49.84 | 49.56 | 49.84 | 5,657,204 | +0.20(+0.41%) |
May 28, 2014 | 49.80 | 49.80 | 49.45 | 49.63 | 7,778,323 | -0.16(-0.33%) |
May 27, 2014 | 49.45 | 49.80 | 49.41 | 49.80 | 10,420,878 | +0.56(+1.15%) |
May 23, 2014 | 48.75 | 49.23 | 49.23 | 49.23 | 47,890,196 | +0.52(+1.06%) |
May 22, 2014 | 48.78 | 48.82 | 48.45 | 48.71 | 5,337,898 | -0.06(-0.12%) |
May 21, 2014 | 48.48 | 48.91 | 48.42 | 48.77 | 9,767,285 | +0.51(+1.05%) |
May 20, 2014 | 48.83 | 48.83 | 48.15 | 48.27 | 9,412,188 | -0.57(-1.16%) |
May 19, 2014 | 48.61 | 48.98 | 48.48 | 48.83 | 7,580,828 | +0.13(+0.26%) |
May 16, 2014 | 48.19 | 48.77 | 48.19 | 48.71 | 13,228,547 | +0.55(+1.14%) |
May 15, 2014 | 48.52 | 48.68 | 47.92 | 48.16 | 13,660,905 | -0.56(-1.15%) |
May 14, 2014 | 49.03 | 49.19 | 48.72 | 48.72 | 7,362,402 | -0.42(-0.85%) |
May 13, 2014 | 49.12 | 49.28 | 48.98 | 49.14 | 7,690,467 | +0.08(+0.17%) |
May 12, 2014 | 48.91 | 49.23 | 48.90 | 49.05 | 9,418,270 | +0.21(+0.42%) |
May 09, 2014 | 48.70 | 48.86 | 48.23 | 48.85 | 12,726,649 | -0.02(-0.04%) |
May 08, 2014 | 48.41 | 49.15 | 48.34 | 48.87 | 15,750,672 | +0.51(+1.05%) |
May 07, 2014 | 47.97 | 48.43 | 47.37 | 48.36 | 15,868,557 | +0.77(+1.63%) |
May 06, 2014 | 47.89 | 47.97 | 47.55 | 47.58 | 11,218,086 | -0.41(-0.85%) |
May 05, 2014 | 47.21 | 48.17 | 47.04 | 47.99 | 14,873,960 | +0.63(+1.33%) |
May 02, 2014 | 47.67 | 47.99 | 47.27 | 47.37 | 11,770,419 | -0.39(-0.81%) |