Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.00 | 60.54 | 59.56 | 59.92 | 6,571,495 | -0.34(-0.57%) |
Apr 29, 2015 | 59.92 | 60.72 | 59.90 | 60.27 | 8,142,990 | +0.92(+1.55%) |
Apr 28, 2015 | 58.88 | 59.43 | 58.53 | 59.35 | 5,466,560 | +0.24(+0.41%) |
Apr 27, 2015 | 59.97 | 60.17 | 58.90 | 59.11 | 6,390,436 | -0.58(-0.96%) |
Apr 24, 2015 | 60.22 | 60.39 | 59.42 | 59.68 | 4,577,019 | -0.68(-1.13%) |
Apr 23, 2015 | 60.77 | 60.82 | 59.26 | 60.37 | 6,534,813 | +0.08(+0.14%) |
Apr 22, 2015 | 60.43 | 60.43 | 59.93 | 60.28 | 4,204,329 | +0.07(+0.12%) |
Apr 21, 2015 | 60.85 | 60.97 | 60.08 | 60.21 | 4,855,355 | -0.17(-0.28%) |
Apr 20, 2015 | 60.87 | 61.08 | 60.28 | 60.38 | 3,046,843 | -0.05(-0.08%) |
Apr 17, 2015 | 60.88 | 61.03 | 60.00 | 60.43 | 5,261,100 | -0.85(-1.39%) |
Apr 16, 2015 | 61.38 | 61.70 | 61.19 | 61.28 | 3,454,122 | -0.18(-0.30%) |
Apr 15, 2015 | 61.32 | 61.72 | 61.12 | 61.46 | 5,227,514 | +0.21(+0.34%) |
Apr 14, 2015 | 61.12 | 61.49 | 60.95 | 61.25 | 4,738,069 | -0.05(-0.08%) |
Apr 13, 2015 | 61.10 | 61.40 | 60.96 | 61.30 | 5,218,875 | -0.33(-0.54%) |
Apr 10, 2015 | 60.45 | 61.68 | 60.24 | 61.63 | 4,745,106 | +1.30(+2.16%) |
Apr 09, 2015 | 60.22 | 60.50 | 59.96 | 60.33 | 3,113,199 | +0.18(+0.29%) |
Apr 08, 2015 | 59.97 | 60.27 | 59.65 | 60.16 | 3,856,306 | +0.38(+0.63%) |
Apr 07, 2015 | 59.41 | 60.10 | 59.35 | 59.78 | 3,751,674 | +0.33(+0.55%) |
Apr 06, 2015 | 59.31 | 59.79 | 59.07 | 59.46 | 4,721,710 | +0.06(+0.10%) |
Apr 02, 2015 | 59.58 | 59.40 | 59.40 | 59.40 | 4,535,650 | -0.24(-0.41%) |
Apr 01, 2015 | 60.80 | 60.84 | 59.26 | 59.64 | 7,047,099 | -0.93(-1.54%) |
Mar 31, 2015 | 61.16 | 61.68 | 60.58 | 60.58 | 5,214,681 | -1.02(-1.65%) |
Mar 30, 2015 | 61.70 | 61.87 | 61.43 | 61.59 | 4,042,574 | +0.24(+0.39%) |
Mar 27, 2015 | 61.38 | 61.69 | 61.03 | 61.35 | 5,003,197 | +0.12(+0.19%) |
Mar 26, 2015 | 61.70 | 61.99 | 61.22 | 61.23 | 4,825,515 | -0.77(-1.24%) |
Mar 25, 2015 | 63.08 | 63.77 | 62.00 | 62.00 | 6,514,222 | -1.00(-1.59%) |
Mar 24, 2015 | 63.59 | 63.95 | 62.84 | 63.00 | 6,129,653 | -0.67(-1.05%) |
Mar 23, 2015 | 63.38 | 64.59 | 63.33 | 63.67 | 7,536,353 | +0.20(+0.32%) |
Mar 20, 2015 | 62.72 | 63.54 | 62.15 | 63.47 | 12,849,519 | +1.58(+2.56%) |
Mar 19, 2015 | 61.08 | 62.18 | 60.53 | 61.88 | 8,456,743 | +0.57(+0.92%) |
Mar 18, 2015 | 59.12 | 61.84 | 58.94 | 61.32 | 7,718,953 | +2.25(+3.81%) |
Mar 17, 2015 | 58.96 | 59.42 | 58.64 | 59.07 | 3,085,315 | -0.19(-0.32%) |
Mar 16, 2015 | 58.59 | 59.53 | 58.52 | 59.26 | 4,704,145 | +0.98(+1.69%) |
Mar 13, 2015 | 57.87 | 58.41 | 57.65 | 58.27 | 3,866,396 | +0.28(+0.47%) |
Mar 12, 2015 | 57.32 | 58.06 | 57.15 | 58.00 | 3,267,034 | +0.92(+1.61%) |
Mar 11, 2015 | 57.44 | 57.81 | 57.04 | 57.08 | 4,107,096 | -0.27(-0.47%) |
Mar 10, 2015 | 57.63 | 57.89 | 57.16 | 57.35 | 4,395,394 | -0.67(-1.15%) |
Mar 09, 2015 | 57.31 | 58.15 | 57.05 | 58.02 | 7,013,751 | +0.98(+1.71%) |
Mar 06, 2015 | 58.58 | 58.58 | 56.96 | 57.04 | 7,053,033 | -1.82(-3.09%) |
Mar 05, 2015 | 58.98 | 59.27 | 58.70 | 58.86 | 4,156,837 | -0.05(-0.09%) |
Mar 04, 2015 | 58.37 | 59.05 | 58.26 | 58.91 | 3,604,177 | +0.23(+0.40%) |
Mar 03, 2015 | 59.30 | 59.32 | 58.44 | 58.67 | 4,961,989 | -0.63(-1.05%) |
Mar 02, 2015 | 58.51 | 59.32 | 58.50 | 59.30 | 4,575,610 | +0.79(+1.35%) |
Feb 27, 2015 | 58.32 | 58.78 | 58.29 | 58.51 | 4,021,656 | +0.12(+0.20%) |
Feb 26, 2015 | 58.51 | 58.62 | 57.98 | 58.39 | 5,443,958 | -0.28(-0.47%) |
Feb 25, 2015 | 59.09 | 59.09 | 58.41 | 58.67 | 3,633,688 | -0.45(-0.76%) |
Feb 24, 2015 | 59.20 | 59.62 | 58.79 | 59.12 | 3,787,985 | -0.16(-0.27%) |
Feb 23, 2015 | 59.87 | 59.97 | 58.96 | 59.27 | 4,052,007 | -0.66(-1.10%) |
Feb 20, 2015 | 59.17 | 60.00 | 58.59 | 59.93 | 4,151,834 | +0.63(+1.07%) |
Feb 19, 2015 | 59.06 | 59.44 | 59.01 | 59.30 | 2,802,874 | +0.09(+0.16%) |
Feb 18, 2015 | 59.54 | 59.57 | 58.53 | 59.21 | 4,557,531 | -0.46(-0.77%) |
Feb 17, 2015 | 58.71 | 59.72 | 58.62 | 59.67 | 4,763,319 | +0.83(+1.42%) |
Feb 13, 2015 | 58.94 | 58.83 | 58.83 | 58.83 | 3,228,493 | +0.03(+0.04%) |
Feb 12, 2015 | 58.52 | 58.82 | 58.22 | 58.81 | 4,057,911 | +0.48(+0.83%) |
Feb 11, 2015 | 58.37 | 58.88 | 58.11 | 58.32 | 4,144,416 | -0.04(-0.07%) |
Feb 10, 2015 | 58.04 | 58.42 | 57.86 | 58.37 | 8,319,751 | +0.74(+1.28%) |
Feb 09, 2015 | 57.95 | 58.17 | 57.44 | 57.63 | 4,551,184 | -0.62(-1.07%) |
Feb 06, 2015 | 58.91 | 59.10 | 58.15 | 58.25 | 3,920,864 | -0.87(-1.47%) |
Feb 05, 2015 | 58.53 | 59.25 | 58.51 | 59.12 | 4,641,213 | +0.99(+1.69%) |
Feb 04, 2015 | 58.14 | 58.36 | 57.76 | 58.13 | 6,494,180 | -0.55(-0.95%) |
Feb 03, 2015 | 59.27 | 59.31 | 57.83 | 58.69 | 8,227,614 | -0.66(-1.12%) |
Feb 02, 2015 | 59.50 | 59.61 | 58.14 | 59.35 | 7,543,149 | -0.26(-0.43%) |
Jan 30, 2015 | 60.45 | 60.82 | 59.26 | 59.61 | 8,117,236 | -0.09(-0.15%) |
Jan 29, 2015 | 58.75 | 59.74 | 58.36 | 59.70 | 5,334,885 | +0.94(+1.61%) |
Jan 28, 2015 | 59.70 | 59.92 | 58.58 | 58.75 | 3,750,810 | -0.63(-1.06%) |
Jan 27, 2015 | 59.41 | 59.72 | 59.15 | 59.38 | 4,422,909 | -0.31(-0.53%) |
Jan 26, 2015 | 59.49 | 59.75 | 58.83 | 59.70 | 4,187,369 | -0.02(-0.03%) |
Jan 23, 2015 | 59.99 | 60.32 | 59.65 | 59.72 | 3,506,814 | -0.27(-0.46%) |
Jan 22, 2015 | 60.18 | 60.18 | 59.31 | 59.99 | 5,535,071 | +0.18(+0.30%) |
Jan 21, 2015 | 59.29 | 60.02 | 58.87 | 59.81 | 6,150,643 | +0.17(+0.29%) |
Jan 20, 2015 | 58.67 | 59.69 | 58.67 | 59.63 | 7,439,064 | +1.12(+1.91%) |
Jan 16, 2015 | 57.61 | 58.68 | 57.49 | 58.51 | 5,149,664 | +0.78(+1.35%) |
Jan 15, 2015 | 57.75 | 59.00 | 57.73 | 57.74 | 4,811,137 | -0.02(-0.03%) |
Jan 14, 2015 | 56.93 | 57.85 | 56.88 | 57.75 | 4,077,986 | +0.31(+0.55%) |
Jan 13, 2015 | 58.01 | 58.61 | 56.97 | 57.44 | 4,064,333 | -0.03(-0.06%) |
Jan 12, 2015 | 58.13 | 58.46 | 57.36 | 57.47 | 7,002,982 | -0.42(-0.73%) |
Jan 09, 2015 | 57.98 | 58.04 | 57.13 | 57.89 | 9,834,384 | -0.78(-1.33%) |
Jan 08, 2015 | 57.95 | 59.19 | 57.67 | 58.67 | 9,025,188 | +1.36(+2.37%) |
Jan 07, 2015 | 57.98 | 58.39 | 56.67 | 57.31 | 10,923,036 | -0.41(-0.70%) |
Jan 06, 2015 | 57.89 | 58.70 | 57.29 | 57.72 | 6,193,434 | +0.29(+0.50%) |
Jan 05, 2015 | 57.73 | 58.03 | 57.25 | 57.43 | 5,816,066 | -0.57(-0.98%) |
Jan 02, 2015 | 57.76 | 58.63 | 57.72 | 58.00 | 3,800,250 | +0.89(+1.55%) |
Dec 31, 2014 | 57.90 | 57.12 | 57.12 | 57.12 | 3,008,886 | -0.54(-0.93%) |
Dec 30, 2014 | 57.85 | 58.08 | 57.49 | 57.65 | 3,292,844 | -0.38(-0.66%) |
Dec 29, 2014 | 57.89 | 58.27 | 57.86 | 58.03 | 2,101,290 | -0.24(-0.41%) |
Dec 26, 2014 | 58.19 | 58.77 | 58.17 | 58.27 | 1,737,231 | +0.19(+0.33%) |
Dec 24, 2014 | 57.98 | 58.08 | 58.08 | 58.08 | 1,820,310 | +0.35(+0.60%) |
Dec 23, 2014 | 59.33 | 59.38 | 57.13 | 57.74 | 5,769,130 | -1.39(-2.35%) |
Dec 22, 2014 | 59.94 | 59.27 | 58.16 | 59.13 | 5,577,717 | -0.81(-1.35%) |
Dec 19, 2014 | 59.81 | 60.15 | 59.05 | 59.94 | 10,039,205 | -0.04(-0.07%) |
Dec 18, 2014 | 58.95 | 60.00 | 58.70 | 59.98 | 7,089,572 | +1.80(+3.09%) |
Dec 17, 2014 | 57.59 | 58.53 | 57.31 | 58.18 | 6,662,809 | +0.84(+1.47%) |
Dec 16, 2014 | 57.45 | 59.07 | 57.15 | 57.34 | 5,950,544 | -0.34(-0.59%) |
Dec 15, 2014 | 57.69 | 58.55 | 57.47 | 57.68 | 6,907,810 | +0.10(+0.17%) |
Dec 12, 2014 | 59.16 | 59.32 | 57.51 | 57.58 | 9,475,266 | -1.71(-2.88%) |
Dec 11, 2014 | 60.96 | 62.17 | 59.23 | 59.28 | 13,167,042 | +0.46(+0.79%) |
Dec 10, 2014 | 59.52 | 59.77 | 58.78 | 58.82 | 4,973,585 | -0.96(-1.61%) |
Dec 09, 2014 | 59.76 | 59.82 | 59.22 | 59.78 | 4,555,293 | -0.51(-0.85%) |
Dec 08, 2014 | 59.58 | 60.32 | 59.46 | 60.29 | 5,936,927 | +0.81(+1.36%) |
Dec 05, 2014 | 59.68 | 59.78 | 59.34 | 59.48 | 6,990,764 | -0.44(-0.73%) |
Dec 04, 2014 | 58.76 | 59.97 | 58.65 | 59.92 | 7,874,489 | +1.03(+1.76%) |
Dec 03, 2014 | 58.18 | 58.91 | 57.95 | 58.89 | 7,758,735 | +0.62(+1.07%) |
Dec 02, 2014 | 56.82 | 58.59 | 56.78 | 58.27 | 10,162,628 | +1.55(+2.73%) |
Dec 01, 2014 | 56.27 | 56.93 | 55.96 | 56.72 | 5,620,530 | +0.32(+0.57%) |
Nov 28, 2014 | 56.07 | 56.75 | 55.96 | 56.40 | 2,703,085 | +0.66(+1.19%) |
Nov 26, 2014 | 55.49 | 55.73 | 55.73 | 55.73 | 2,866,233 | +0.39(+0.70%) |
Nov 25, 2014 | 55.35 | 55.65 | 55.26 | 55.34 | 5,290,617 | -0.07(-0.12%) |
Nov 24, 2014 | 55.97 | 56.02 | 55.34 | 55.41 | 5,525,062 | -0.36(-0.64%) |
Nov 21, 2014 | 55.84 | 55.88 | 55.49 | 55.77 | 7,117,002 | +0.46(+0.84%) |
Nov 20, 2014 | 55.43 | 55.53 | 55.10 | 55.30 | 2,980,596 | -0.34(-0.61%) |
Nov 19, 2014 | 56.01 | 56.01 | 55.39 | 55.64 | 3,775,945 | -0.47(-0.84%) |
Nov 18, 2014 | 55.63 | 56.30 | 55.48 | 56.11 | 4,475,707 | +0.41(+0.73%) |
Nov 17, 2014 | 55.53 | 55.76 | 55.42 | 55.71 | 3,997,293 | -0.03(-0.06%) |
Nov 14, 2014 | 56.03 | 56.06 | 55.57 | 55.74 | 2,818,361 | -0.29(-0.52%) |
Nov 13, 2014 | 56.03 | 56.43 | 55.80 | 56.03 | 3,977,285 | +0.23(+0.42%) |
Nov 12, 2014 | 55.76 | 56.17 | 55.48 | 55.80 | 5,434,877 | +0.03(+0.06%) |
Nov 11, 2014 | 56.18 | 56.44 | 55.73 | 55.77 | 6,427,282 | -0.41(-0.73%) |
Nov 10, 2014 | 54.92 | 56.23 | 54.59 | 56.18 | 5,361,853 | +1.44(+2.63%) |
Nov 07, 2014 | 54.92 | 55.01 | 54.45 | 54.74 | 4,619,498 | -0.30(-0.54%) |
Nov 06, 2014 | 55.09 | 55.26 | 54.78 | 55.03 | 3,761,780 | -0.02(-0.04%) |
Nov 05, 2014 | 55.41 | 55.57 | 54.87 | 55.06 | 3,739,959 | -0.15(-0.27%) |
Nov 04, 2014 | 54.97 | 55.26 | 54.62 | 55.21 | 4,937,026 | +0.52(+0.95%) |
Nov 03, 2014 | 54.29 | 54.79 | 54.27 | 54.69 | 4,191,994 | +0.17(+0.32%) |
Oct 31, 2014 | 55.31 | 55.42 | 54.17 | 54.52 | 5,440,950 | -0.39(-0.70%) |
Oct 30, 2014 | 53.75 | 55.04 | 53.68 | 54.90 | 5,030,476 | +1.08(+2.00%) |
Oct 29, 2014 | 53.42 | 54.22 | 53.24 | 53.83 | 7,550,739 | +0.54(+1.02%) |
Oct 28, 2014 | 54.25 | 54.33 | 52.39 | 53.28 | 10,939,221 | -1.13(-2.07%) |
Oct 27, 2014 | 54.20 | 54.76 | 54.29 | 54.41 | 5,000,308 | +0.12(+0.23%) |
Oct 24, 2014 | 53.08 | 54.44 | 52.93 | 54.29 | 5,821,519 | +1.40(+2.64%) |
Oct 23, 2014 | 52.82 | 53.59 | 52.42 | 52.89 | 7,725,183 | -0.27(-0.51%) |
Oct 22, 2014 | 53.09 | 53.67 | 53.08 | 53.16 | 5,234,062 | +0.00(+0.00%) |
Oct 21, 2014 | 52.12 | 53.22 | 52.12 | 53.16 | 4,231,948 | +1.30(+2.50%) |
Oct 20, 2014 | 51.48 | 51.86 | 51.29 | 51.86 | 3,529,198 | +0.43(+0.83%) |
Oct 17, 2014 | 51.33 | 51.62 | 50.88 | 51.43 | 6,484,187 | +0.56(+1.10%) |
Oct 16, 2014 | 50.97 | 51.41 | 50.38 | 50.88 | 6,677,633 | -0.80(-1.54%) |
Oct 15, 2014 | 50.88 | 51.89 | 49.79 | 51.67 | 8,290,670 | -0.22(-0.43%) |
Oct 14, 2014 | 52.40 | 52.55 | 51.59 | 51.89 | 5,393,440 | -0.12(-0.22%) |
Oct 13, 2014 | 52.65 | 53.03 | 51.97 | 52.01 | 4,903,141 | -0.72(-1.36%) |
Oct 10, 2014 | 52.62 | 53.51 | 52.46 | 52.73 | 3,992,450 | -0.12(-0.23%) |
Oct 09, 2014 | 53.37 | 53.69 | 52.84 | 52.85 | 4,419,111 | -0.77(-1.44%) |
Oct 08, 2014 | 52.48 | 53.64 | 52.11 | 53.62 | 4,150,360 | +0.84(+1.59%) |
Oct 07, 2014 | 53.53 | 53.58 | 52.68 | 52.78 | 7,491,637 | -1.15(-2.13%) |
Oct 06, 2014 | 54.19 | 54.22 | 53.74 | 53.93 | 4,173,418 | -0.04(-0.08%) |
Oct 03, 2014 | 53.60 | 54.05 | 53.52 | 53.97 | 4,391,955 | +0.69(+1.30%) |
Oct 02, 2014 | 53.50 | 53.54 | 52.91 | 53.28 | 5,248,369 | -0.21(-0.38%) |
Oct 01, 2014 | 54.15 | 54.15 | 53.18 | 53.49 | 5,172,137 | +0.19(+0.35%) |
Sep 30, 2014 | 53.78 | 53.89 | 53.28 | 53.30 | 6,019,753 | -0.40(-0.75%) |
Sep 29, 2014 | 53.47 | 53.79 | 53.28 | 53.70 | 4,286,234 | -0.12(-0.21%) |
Sep 26, 2014 | 54.08 | 54.08 | 53.42 | 53.82 | 3,559,321 | -0.08(-0.15%) |
Sep 25, 2014 | 54.22 | 54.36 | 53.83 | 53.90 | 3,810,097 | -0.50(-0.92%) |
Sep 24, 2014 | 54.51 | 54.70 | 54.31 | 54.40 | 3,982,928 | +0.20(+0.36%) |
Sep 23, 2014 | 53.96 | 54.34 | 53.83 | 54.20 | 3,314,517 | -0.11(-0.20%) |
Sep 22, 2014 | 54.51 | 54.55 | 54.04 | 54.31 | 4,848,060 | -0.37(-0.68%) |
Sep 19, 2014 | 55.06 | 55.18 | 54.57 | 54.68 | 7,924,753 | -0.05(-0.09%) |
Sep 18, 2014 | 54.31 | 54.79 | 54.28 | 54.73 | 5,264,551 | +0.56(+1.03%) |
Sep 17, 2014 | 54.06 | 54.39 | 53.97 | 54.17 | 6,207,127 | +0.09(+0.17%) |
Sep 16, 2014 | 53.63 | 54.17 | 53.35 | 54.08 | 3,493,159 | +0.50(+0.94%) |
Sep 15, 2014 | 53.54 | 53.62 | 53.25 | 53.58 | 3,315,846 | -0.07(-0.12%) |
Sep 12, 2014 | 53.63 | 53.87 | 53.42 | 53.65 | 6,560,819 | +0.07(+0.14%) |
Sep 11, 2014 | 53.14 | 53.58 | 53.06 | 53.57 | 4,354,561 | +0.33(+0.62%) |
Sep 10, 2014 | 53.29 | 53.39 | 52.87 | 53.24 | 4,746,487 | +0.28(+0.53%) |
Sep 09, 2014 | 53.20 | 53.28 | 52.68 | 52.96 | 5,774,191 | -0.46(-0.86%) |
Sep 08, 2014 | 53.11 | 53.62 | 53.09 | 53.42 | 5,188,098 | +0.23(+0.43%) |
Sep 05, 2014 | 52.69 | 53.22 | 52.60 | 53.19 | 6,639,672 | +0.41(+0.78%) |
Sep 04, 2014 | 52.70 | 52.91 | 52.63 | 52.78 | 7,047,235 | +0.06(+0.11%) |
Sep 03, 2014 | 52.34 | 52.73 | 52.40 | 52.73 | 5,719,902 | +0.39(+0.74%) |
Sep 02, 2014 | 52.27 | 52.49 | 52.17 | 52.34 | 4,222,696 | +0.10(+0.19%) |
Aug 29, 2014 | 52.08 | 52.24 | 52.24 | 52.24 | 4,122,509 | +0.37(+0.71%) |
Aug 28, 2014 | 51.62 | 51.99 | 51.40 | 51.87 | 2,630,507 | +0.09(+0.17%) |
Aug 27, 2014 | 51.94 | 52.02 | 51.62 | 51.78 | 3,750,004 | +0.16(+0.30%) |
Aug 26, 2014 | 51.54 | 51.80 | 51.47 | 51.62 | 2,345,468 | +0.07(+0.13%) |
Aug 25, 2014 | 51.31 | 51.79 | 51.11 | 51.56 | 2,529,137 | +0.34(+0.66%) |
Aug 22, 2014 | 50.97 | 51.62 | 50.88 | 51.22 | 3,829,216 | +0.24(+0.47%) |
Aug 21, 2014 | 51.26 | 51.32 | 50.88 | 50.98 | 3,462,700 | +0.02(+0.03%) |
Aug 20, 2014 | 50.91 | 51.14 | 50.69 | 50.97 | 2,533,369 | -0.12(-0.24%) |
Aug 19, 2014 | 50.87 | 51.25 | 50.40 | 51.09 | 4,286,625 | +0.67(+1.32%) |
Aug 18, 2014 | 50.28 | 50.51 | 50.23 | 50.42 | 2,674,707 | +0.42(+0.84%) |
Aug 15, 2014 | 50.41 | 50.51 | 49.73 | 50.00 | 3,742,003 | -0.29(-0.57%) |
Aug 14, 2014 | 49.96 | 50.32 | 49.96 | 50.29 | 2,192,017 | +0.49(+0.99%) |
Aug 13, 2014 | 50.33 | 50.54 | 49.69 | 49.80 | 5,033,278 | -0.24(-0.48%) |
Aug 12, 2014 | 49.79 | 50.11 | 49.74 | 50.04 | 4,270,029 | +0.24(+0.47%) |
Aug 11, 2014 | 50.02 | 50.45 | 49.78 | 49.80 | 3,495,964 | +0.08(+0.16%) |
Aug 08, 2014 | 49.31 | 49.77 | 49.20 | 49.72 | 3,269,075 | +0.51(+1.04%) |
Aug 07, 2014 | 50.06 | 50.07 | 49.03 | 49.21 | 2,885,231 | -0.62(-1.24%) |
Aug 06, 2014 | 49.66 | 50.08 | 49.50 | 49.83 | 3,290,458 | +0.20(+0.39%) |
Aug 05, 2014 | 50.14 | 50.30 | 49.52 | 49.63 | 4,091,311 | -0.62(-1.23%) |
Aug 04, 2014 | 49.74 | 50.30 | 49.53 | 50.25 | 5,200,218 | +0.77(+1.57%) |
Aug 01, 2014 | 49.74 | 49.78 | 49.08 | 49.47 | 8,443,938 | -0.31(-0.62%) |
Jul 31, 2014 | 50.53 | 50.92 | 49.69 | 49.78 | 6,557,496 | -1.27(-2.49%) |
Jul 30, 2014 | 51.48 | 51.51 | 50.77 | 51.06 | 4,874,323 | -0.12(-0.24%) |
Jul 29, 2014 | 51.94 | 52.03 | 51.05 | 51.18 | 6,484,940 | -0.51(-0.98%) |
Jul 28, 2014 | 52.00 | 52.83 | 51.26 | 51.68 | 4,852,670 | -0.32(-0.61%) |
Jul 25, 2014 | 52.20 | 52.26 | 51.77 | 52.00 | 3,664,046 | -0.48(-0.92%) |
Jul 24, 2014 | 52.26 | 53.57 | 52.02 | 52.48 | 6,249,383 | +0.10(+0.19%) |
Jul 23, 2014 | 52.12 | 52.54 | 52.02 | 52.39 | 5,536,119 | +0.43(+0.83%) |
Jul 22, 2014 | 52.03 | 52.30 | 51.73 | 51.95 | 3,804,250 | +0.07(+0.13%) |
Jul 21, 2014 | 51.37 | 51.93 | 51.16 | 51.89 | 3,924,545 | +0.14(+0.27%) |
Jul 18, 2014 | 50.94 | 51.77 | 50.81 | 51.75 | 4,024,619 | +0.99(+1.94%) |
Jul 17, 2014 | 50.84 | 51.26 | 50.67 | 50.76 | 4,185,708 | -0.45(-0.88%) |
Jul 16, 2014 | 51.41 | 51.51 | 50.61 | 51.21 | 4,540,709 | -0.04(-0.08%) |
Jul 15, 2014 | 51.37 | 51.46 | 51.15 | 51.25 | 4,727,338 | -0.12(-0.24%) |
Jul 14, 2014 | 51.37 | 51.60 | 51.13 | 51.37 | 2,958,077 | +0.14(+0.27%) |
Jul 11, 2014 | 50.91 | 51.33 | 50.77 | 51.24 | 2,953,550 | +0.25(+0.50%) |
Jul 10, 2014 | 50.66 | 51.13 | 50.55 | 50.98 | 3,178,091 | -0.07(-0.14%) |
Jul 09, 2014 | 50.98 | 51.13 | 50.77 | 51.06 | 3,352,629 | +0.13(+0.26%) |
Jul 08, 2014 | 50.95 | 50.99 | 50.45 | 50.93 | 4,178,821 | -0.12(-0.24%) |
Jul 07, 2014 | 51.23 | 51.55 | 50.82 | 51.05 | 3,150,850 | -0.37(-0.71%) |
Jul 03, 2014 | 51.28 | 51.42 | 51.42 | 51.42 | 3,322,663 | +0.29(+0.57%) |
Jul 02, 2014 | 50.92 | 51.43 | 50.65 | 51.12 | 4,833,569 | +0.16(+0.32%) |
Jul 01, 2014 | 51.06 | 51.24 | 50.55 | 50.96 | 5,011,431 | +0.27(+0.53%) |
Jun 30, 2014 | 51.64 | 51.68 | 50.60 | 50.69 | 5,801,380 | -0.76(-1.47%) |
Jun 27, 2014 | 51.34 | 51.58 | 51.11 | 51.45 | 5,695,377 | +0.05(+0.10%) |
Jun 26, 2014 | 51.24 | 51.45 | 50.91 | 51.40 | 4,485,707 | +0.03(+0.06%) |
Jun 25, 2014 | 50.53 | 51.45 | 50.53 | 51.37 | 7,844,826 | +0.91(+1.79%) |
Jun 24, 2014 | 50.54 | 50.88 | 50.22 | 50.46 | 4,671,986 | -0.15(-0.29%) |
Jun 23, 2014 | 50.62 | 50.88 | 50.32 | 50.61 | 6,259,276 | +0.03(+0.06%) |
Jun 20, 2014 | 49.47 | 50.67 | 49.16 | 50.58 | 14,669,511 | +1.78(+3.64%) |
Jun 19, 2014 | 48.96 | 49.08 | 48.63 | 48.80 | 2,933,195 | -0.11(-0.23%) |
Jun 18, 2014 | 48.41 | 48.92 | 48.15 | 48.91 | 3,859,723 | +0.60(+1.25%) |
Jun 17, 2014 | 47.91 | 48.37 | 47.80 | 48.31 | 3,397,849 | +0.34(+0.71%) |
Jun 16, 2014 | 48.06 | 48.24 | 47.70 | 47.97 | 3,715,776 | -0.06(-0.12%) |
Jun 13, 2014 | 48.88 | 48.88 | 47.97 | 48.02 | 3,533,726 | +0.02(+0.03%) |
Jun 12, 2014 | 48.33 | 48.51 | 47.87 | 48.01 | 4,770,824 | -0.48(-0.99%) |
Jun 11, 2014 | 48.31 | 48.79 | 48.27 | 48.49 | 3,623,056 | -0.23(-0.47%) |
Jun 10, 2014 | 48.77 | 48.77 | 48.18 | 48.72 | 3,661,863 | +0.10(+0.20%) |
Jun 06, 2014 | 48.80 | 48.80 | 48.41 | 48.62 | 3,129,112 | +0.04(+0.08%) |
Jun 05, 2014 | 48.33 | 48.72 | 48.16 | 48.58 | 3,333,066 | +0.29(+0.61%) |
Jun 04, 2014 | 48.25 | 48.47 | 48.10 | 48.28 | 3,606,617 | -0.11(-0.22%) |
Jun 03, 2014 | 48.36 | 48.62 | 48.19 | 48.39 | 3,409,506 | -0.11(-0.24%) |
Jun 02, 2014 | 48.72 | 48.81 | 47.98 | 48.50 | 4,126,942 | -0.30(-0.62%) |
May 30, 2014 | 48.41 | 49.00 | 48.35 | 48.81 | 5,890,313 | +0.32(+0.66%) |
May 29, 2014 | 48.85 | 48.92 | 48.40 | 48.49 | 4,093,019 | -0.19(-0.39%) |
May 28, 2014 | 49.11 | 49.12 | 48.68 | 48.68 | 3,194,083 | -0.02(-0.05%) |
May 27, 2014 | 48.92 | 48.93 | 48.46 | 48.70 | 4,884,615 | -0.06(-0.12%) |
May 23, 2014 | 48.62 | 48.76 | 48.76 | 48.76 | 3,219,026 | -0.00(-0.01%) |
May 22, 2014 | 48.21 | 48.80 | 47.86 | 48.76 | 2,461,762 | +0.60(+1.24%) |
May 21, 2014 | 47.91 | 48.19 | 47.82 | 48.16 | 3,720,824 | +0.33(+0.70%) |
May 20, 2014 | 47.82 | 48.00 | 47.57 | 47.83 | 4,751,202 | +0.01(+0.02%) |
May 19, 2014 | 47.52 | 47.91 | 47.47 | 47.82 | 4,371,604 | +0.25(+0.53%) |
May 16, 2014 | 47.27 | 47.70 | 47.13 | 47.57 | 10,642,295 | +0.11(+0.22%) |
May 15, 2014 | 48.59 | 48.77 | 47.30 | 47.46 | 11,674,218 | -1.54(-3.14%) |
May 14, 2014 | 48.96 | 49.32 | 48.92 | 49.00 | 4,967,201 | +0.05(+0.10%) |
May 13, 2014 | 48.14 | 49.21 | 47.91 | 48.95 | 8,386,656 | +0.91(+1.88%) |
May 12, 2014 | 48.48 | 48.56 | 47.76 | 48.05 | 6,078,636 | +0.05(+0.10%) |
May 09, 2014 | 48.06 | 48.11 | 47.25 | 48.00 | 6,305,146 | -0.11(-0.24%) |
May 08, 2014 | 47.77 | 48.12 | 47.54 | 48.11 | 13,562,805 | +0.28(+0.59%) |
May 07, 2014 | 47.45 | 47.85 | 46.94 | 47.83 | 6,679,460 | +0.48(+1.01%) |
May 06, 2014 | 47.50 | 48.19 | 47.26 | 47.35 | 5,056,980 | -0.26(-0.54%) |
May 05, 2014 | 47.52 | 47.68 | 46.93 | 47.61 | 4,698,259 | -0.16(-0.34%) |
May 02, 2014 | 48.00 | 48.22 | 47.51 | 47.77 | 5,098,272 | -0.36(-0.74%) |