Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 62.99 | 63.31 | 61.86 | 62.00 | 2,441,568 | -1.10(-1.75%) |
Feb 26, 2015 | 61.72 | 63.22 | 61.71 | 63.10 | 1,538,048 | +1.27(+2.06%) |
Feb 25, 2015 | 62.04 | 62.27 | 61.63 | 61.83 | 1,051,350 | -0.39(-0.63%) |
Feb 24, 2015 | 62.45 | 62.63 | 61.92 | 62.22 | 1,225,119 | -0.19(-0.30%) |
Feb 23, 2015 | 62.38 | 62.67 | 62.18 | 62.41 | 865,171 | +0.14(+0.22%) |
Feb 20, 2015 | 60.98 | 62.45 | 60.63 | 62.27 | 1,715,218 | +0.93(+1.52%) |
Feb 19, 2015 | 61.81 | 62.12 | 61.28 | 61.33 | 1,749,877 | -0.63(-1.02%) |
Feb 18, 2015 | 61.47 | 62.12 | 60.94 | 61.97 | 1,606,242 | +0.29(+0.47%) |
Feb 17, 2015 | 59.29 | 61.80 | 59.16 | 61.67 | 2,817,279 | +2.50(+4.23%) |
Feb 13, 2015 | 59.80 | 59.17 | 59.17 | 59.17 | 2,208,535 | -0.78(-1.30%) |
Feb 12, 2015 | 59.32 | 59.98 | 59.13 | 59.95 | 1,777,781 | +0.63(+1.07%) |
Feb 11, 2015 | 59.25 | 60.01 | 59.03 | 59.32 | 3,105,775 | -0.17(-0.29%) |
Feb 10, 2015 | 62.69 | 63.67 | 58.38 | 59.49 | 9,021,498 | -2.54(-4.10%) |
Feb 09, 2015 | 62.54 | 62.54 | 61.76 | 62.03 | 2,459,165 | -0.67(-1.06%) |
Feb 06, 2015 | 63.54 | 63.66 | 62.62 | 62.70 | 1,138,923 | -0.85(-1.34%) |
Feb 05, 2015 | 63.27 | 63.59 | 62.79 | 63.55 | 1,857,829 | +0.44(+0.70%) |
Feb 04, 2015 | 62.96 | 63.88 | 62.92 | 63.11 | 1,168,958 | -0.14(-0.22%) |
Feb 03, 2015 | 62.36 | 63.28 | 62.12 | 63.25 | 1,911,526 | +1.31(+2.11%) |
Feb 02, 2015 | 62.07 | 62.18 | 61.05 | 61.94 | 1,429,676 | +0.24(+0.40%) |
Jan 30, 2015 | 62.75 | 62.84 | 61.60 | 61.70 | 1,529,773 | -1.71(-2.69%) |
Jan 29, 2015 | 62.76 | 63.45 | 61.75 | 63.41 | 1,666,146 | +0.67(+1.06%) |
Jan 28, 2015 | 63.23 | 64.13 | 62.65 | 62.74 | 1,268,756 | -0.28(-0.44%) |
Jan 27, 2015 | 62.79 | 63.26 | 62.11 | 63.02 | 1,555,161 | -0.51(-0.81%) |
Jan 26, 2015 | 63.08 | 63.90 | 62.96 | 63.53 | 1,246,807 | +0.07(+0.12%) |
Jan 23, 2015 | 63.46 | 63.80 | 63.16 | 63.45 | 1,234,612 | +0.00(+0.00%) |
Jan 22, 2015 | 62.47 | 63.57 | 61.97 | 63.45 | 1,314,221 | +1.16(+1.87%) |
Jan 21, 2015 | 60.94 | 62.42 | 60.72 | 62.29 | 1,111,111 | +1.16(+1.90%) |
Jan 20, 2015 | 61.45 | 61.73 | 60.46 | 61.13 | 1,305,524 | +0.15(+0.24%) |
Jan 16, 2015 | 60.29 | 61.07 | 60.01 | 60.98 | 1,680,466 | +0.40(+0.66%) |
Jan 15, 2015 | 60.93 | 61.23 | 60.15 | 60.59 | 2,066,919 | -0.34(-0.56%) |
Jan 14, 2015 | 60.76 | 61.26 | 60.46 | 60.93 | 2,044,702 | -0.97(-1.56%) |
Jan 13, 2015 | 63.10 | 63.68 | 61.22 | 61.89 | 1,519,794 | -0.64(-1.03%) |
Jan 12, 2015 | 62.89 | 63.28 | 62.11 | 62.54 | 980,532 | -0.50(-0.80%) |
Jan 09, 2015 | 63.40 | 64.04 | 62.93 | 63.04 | 1,467,896 | -0.12(-0.19%) |
Jan 08, 2015 | 62.60 | 63.42 | 62.59 | 63.16 | 2,231,416 | +1.89(+3.09%) |
Jan 07, 2015 | 60.13 | 61.38 | 60.08 | 61.27 | 1,855,443 | +1.90(+3.20%) |
Jan 06, 2015 | 60.06 | 60.42 | 58.83 | 59.37 | 1,672,245 | -0.28(-0.48%) |
Jan 05, 2015 | 59.63 | 60.31 | 59.54 | 59.65 | 1,586,570 | -0.37(-0.61%) |
Jan 02, 2015 | 60.65 | 60.85 | 59.27 | 60.02 | 1,003,719 | -0.54(-0.89%) |
Dec 31, 2014 | 61.15 | 60.55 | 60.55 | 60.55 | 749,346 | -0.31(-0.51%) |
Dec 30, 2014 | 61.49 | 61.77 | 60.84 | 60.86 | 615,250 | -0.96(-1.55%) |
Dec 29, 2014 | 61.54 | 62.28 | 61.16 | 61.82 | 558,401 | +0.14(+0.22%) |
Dec 26, 2014 | 62.03 | 62.28 | 61.66 | 61.68 | 841,621 | -0.28(-0.45%) |
Dec 24, 2014 | 62.35 | 61.96 | 61.96 | 61.96 | 458,542 | -0.46(-0.73%) |
Dec 23, 2014 | 62.16 | 62.52 | 61.44 | 62.41 | 873,337 | +0.66(+1.07%) |
Dec 22, 2014 | 61.76 | 62.06 | 61.43 | 61.76 | 795,002 | +0.07(+0.12%) |
Dec 19, 2014 | 62.44 | 62.97 | 61.41 | 61.68 | 2,338,100 | -0.60(-0.97%) |
Dec 18, 2014 | 60.63 | 62.28 | 60.54 | 62.28 | 1,771,695 | +2.43(+4.06%) |
Dec 17, 2014 | 57.59 | 59.95 | 57.54 | 59.85 | 1,891,667 | +2.19(+3.79%) |
Dec 16, 2014 | 58.24 | 59.11 | 57.64 | 57.67 | 1,626,760 | -0.87(-1.49%) |
Dec 15, 2014 | 59.11 | 59.61 | 58.26 | 58.54 | 1,441,911 | -0.27(-0.46%) |
Dec 12, 2014 | 60.08 | 60.49 | 58.72 | 58.81 | 2,005,655 | -1.97(-3.24%) |
Dec 11, 2014 | 59.84 | 61.67 | 59.49 | 60.77 | 1,806,364 | +1.15(+1.92%) |
Dec 10, 2014 | 59.68 | 60.00 | 59.33 | 59.63 | 1,468,153 | -0.18(-0.30%) |
Dec 09, 2014 | 59.39 | 59.83 | 59.07 | 59.81 | 846,728 | -0.20(-0.34%) |
Dec 08, 2014 | 60.58 | 60.78 | 59.59 | 60.01 | 1,475,638 | -0.87(-1.43%) |
Dec 05, 2014 | 59.72 | 60.97 | 59.33 | 60.88 | 2,367,093 | +1.35(+2.27%) |
Dec 04, 2014 | 59.75 | 60.11 | 58.94 | 59.53 | 2,662,311 | -0.35(-0.58%) |
Dec 03, 2014 | 62.00 | 62.00 | 59.46 | 59.88 | 5,442,071 | -2.32(-3.74%) |
Dec 02, 2014 | 61.51 | 62.35 | 61.51 | 62.20 | 2,778,821 | +0.57(+0.92%) |
Dec 01, 2014 | 62.49 | 62.56 | 61.22 | 61.63 | 1,507,258 | -1.22(-1.94%) |
Nov 28, 2014 | 62.28 | 63.06 | 62.13 | 62.85 | 536,447 | +0.69(+1.11%) |
Nov 26, 2014 | 62.45 | 62.16 | 62.16 | 62.16 | 748,362 | -0.13(-0.21%) |
Nov 25, 2014 | 62.11 | 62.53 | 61.76 | 62.29 | 1,224,703 | +0.17(+0.27%) |
Nov 24, 2014 | 61.63 | 62.54 | 61.50 | 62.12 | 1,787,139 | +0.98(+1.61%) |
Nov 21, 2014 | 61.39 | 61.56 | 60.78 | 61.14 | 1,279,550 | +0.44(+0.73%) |
Nov 20, 2014 | 60.35 | 61.15 | 60.16 | 60.69 | 1,161,694 | +0.18(+0.29%) |
Nov 19, 2014 | 61.69 | 61.69 | 60.07 | 60.52 | 2,255,604 | -1.20(-1.95%) |
Nov 18, 2014 | 62.87 | 62.95 | 61.70 | 61.72 | 1,494,114 | -1.15(-1.83%) |
Nov 17, 2014 | 61.09 | 63.01 | 60.91 | 62.87 | 2,330,795 | +1.84(+3.01%) |
Nov 14, 2014 | 61.50 | 61.63 | 60.81 | 61.03 | 904,163 | -0.46(-0.75%) |
Nov 13, 2014 | 61.33 | 61.99 | 60.94 | 61.49 | 1,534,449 | +0.56(+0.92%) |
Nov 12, 2014 | 61.40 | 61.67 | 60.56 | 60.94 | 1,404,712 | -0.69(-1.12%) |
Nov 11, 2014 | 62.12 | 62.33 | 61.10 | 61.62 | 837,466 | -0.36(-0.57%) |
Nov 10, 2014 | 62.41 | 62.55 | 61.27 | 61.98 | 1,141,517 | -0.43(-0.69%) |
Nov 07, 2014 | 62.26 | 62.97 | 62.00 | 62.41 | 1,723,278 | +0.11(+0.17%) |
Nov 06, 2014 | 60.02 | 62.35 | 59.77 | 62.30 | 2,831,691 | +2.34(+3.90%) |
Nov 05, 2014 | 60.82 | 60.82 | 59.85 | 59.97 | 2,056,094 | -0.11(-0.18%) |
Nov 04, 2014 | 60.31 | 60.90 | 59.80 | 60.07 | 1,718,967 | -0.21(-0.35%) |
Nov 03, 2014 | 60.22 | 60.86 | 59.75 | 60.28 | 2,815,757 | +0.14(+0.23%) |
Oct 31, 2014 | 59.59 | 60.22 | 58.96 | 60.14 | 2,108,049 | +1.18(+2.00%) |
Oct 30, 2014 | 58.71 | 59.51 | 58.66 | 58.96 | 1,332,746 | +0.02(+0.03%) |
Oct 29, 2014 | 59.75 | 59.97 | 58.57 | 58.95 | 1,422,633 | -0.57(-0.95%) |
Oct 28, 2014 | 58.60 | 59.51 | 58.43 | 59.51 | 1,192,504 | +1.08(+1.84%) |
Oct 27, 2014 | 58.92 | 59.21 | 58.24 | 58.44 | 1,420,861 | -0.78(-1.31%) |
Oct 24, 2014 | 58.01 | 59.28 | 57.44 | 59.21 | 1,981,140 | +1.53(+2.65%) |
Oct 23, 2014 | 57.71 | 58.07 | 57.14 | 57.69 | 1,812,487 | +0.53(+0.93%) |
Oct 22, 2014 | 57.82 | 58.19 | 57.14 | 57.15 | 1,605,509 | -0.94(-1.61%) |
Oct 21, 2014 | 56.97 | 58.32 | 56.64 | 58.09 | 2,026,131 | +1.30(+2.29%) |
Oct 20, 2014 | 56.21 | 56.93 | 56.17 | 56.79 | 1,638,106 | +0.22(+0.39%) |
Oct 17, 2014 | 55.59 | 57.14 | 55.32 | 56.57 | 2,431,965 | +1.57(+2.85%) |
Oct 16, 2014 | 53.75 | 55.27 | 53.50 | 55.00 | 4,550,977 | -0.27(-0.50%) |
Oct 15, 2014 | 57.35 | 57.36 | 54.25 | 55.28 | 4,837,380 | -2.49(-4.31%) |
Oct 14, 2014 | 58.22 | 58.49 | 57.52 | 57.77 | 2,043,777 | -0.34(-0.58%) |
Oct 13, 2014 | 59.08 | 59.31 | 58.06 | 58.11 | 2,046,456 | -1.14(-1.92%) |
Oct 10, 2014 | 59.61 | 60.26 | 59.03 | 59.25 | 2,169,317 | -0.27(-0.45%) |
Oct 09, 2014 | 60.59 | 60.76 | 59.47 | 59.51 | 2,091,274 | -1.34(-2.21%) |
Oct 08, 2014 | 59.27 | 60.91 | 58.96 | 60.86 | 2,190,039 | +1.67(+2.83%) |
Oct 07, 2014 | 59.28 | 59.78 | 59.12 | 59.18 | 1,634,418 | -0.36(-0.61%) |
Oct 06, 2014 | 60.06 | 60.15 | 59.14 | 59.55 | 2,247,629 | -0.30(-0.50%) |
Oct 03, 2014 | 58.96 | 60.06 | 58.78 | 59.84 | 3,592,162 | +1.33(+2.27%) |
Oct 02, 2014 | 58.50 | 58.87 | 57.99 | 58.52 | 1,415,053 | -0.17(-0.29%) |
Oct 01, 2014 | 59.84 | 59.91 | 58.45 | 58.69 | 1,917,534 | -1.50(-2.50%) |
Sep 30, 2014 | 59.88 | 60.63 | 59.82 | 60.19 | 1,552,562 | +0.18(+0.30%) |
Sep 29, 2014 | 59.98 | 60.35 | 59.74 | 60.01 | 2,787,989 | +0.12(+0.20%) |
Sep 26, 2014 | 60.52 | 60.52 | 59.46 | 59.89 | 1,397,676 | -0.65(-1.08%) |
Sep 25, 2014 | 61.48 | 61.70 | 60.53 | 60.55 | 1,210,386 | -1.32(-2.13%) |
Sep 24, 2014 | 61.00 | 62.00 | 60.82 | 61.87 | 1,296,266 | +0.73(+1.19%) |
Sep 23, 2014 | 61.05 | 61.58 | 60.99 | 61.14 | 1,428,457 | -0.63(-1.02%) |
Sep 22, 2014 | 61.68 | 61.95 | 61.36 | 61.77 | 1,163,409 | -0.15(-0.25%) |
Sep 19, 2014 | 62.49 | 62.50 | 61.82 | 61.92 | 1,787,985 | -0.25(-0.40%) |
Sep 18, 2014 | 62.44 | 62.50 | 61.94 | 62.17 | 1,690,722 | -0.09(-0.14%) |
Sep 17, 2014 | 62.43 | 62.72 | 61.73 | 62.26 | 2,108,131 | -0.37(-0.59%) |
Sep 16, 2014 | 61.94 | 62.80 | 60.61 | 62.63 | 4,350,874 | +1.18(+1.92%) |
Sep 15, 2014 | 62.03 | 62.89 | 60.90 | 61.45 | 13,004,054 | +3.40(+5.85%) |
Sep 12, 2014 | 57.75 | 58.43 | 57.42 | 58.06 | 3,927,197 | +0.18(+0.31%) |
Sep 11, 2014 | 57.03 | 57.92 | 56.97 | 57.88 | 1,863,298 | +0.71(+1.24%) |
Sep 10, 2014 | 56.73 | 57.26 | 56.71 | 57.17 | 1,949,095 | +0.41(+0.73%) |
Sep 09, 2014 | 57.40 | 57.51 | 56.63 | 56.76 | 2,033,360 | -1.32(-2.27%) |
Sep 08, 2014 | 58.15 | 58.51 | 57.56 | 58.07 | 1,518,697 | -0.27(-0.46%) |
Sep 05, 2014 | 58.25 | 58.37 | 57.87 | 58.34 | 1,890,454 | -0.07(-0.12%) |
Sep 04, 2014 | 59.19 | 59.39 | 58.29 | 58.41 | 1,380,427 | -0.61(-1.04%) |
Sep 03, 2014 | 59.22 | 59.41 | 58.92 | 59.03 | 1,234,210 | -0.09(-0.15%) |
Sep 02, 2014 | 59.97 | 59.97 | 58.98 | 59.12 | 1,218,963 | -0.68(-1.14%) |
Aug 29, 2014 | 59.60 | 59.80 | 59.80 | 59.80 | 908,609 | +0.27(+0.45%) |
Aug 28, 2014 | 59.46 | 59.65 | 59.29 | 59.53 | 753,913 | -0.02(-0.04%) |
Aug 27, 2014 | 59.86 | 59.89 | 59.43 | 59.55 | 1,079,672 | -0.09(-0.15%) |
Aug 26, 2014 | 60.01 | 60.27 | 59.61 | 59.64 | 907,264 | -0.37(-0.62%) |
Aug 25, 2014 | 60.05 | 60.10 | 59.76 | 60.01 | 766,327 | +0.46(+0.77%) |
Aug 22, 2014 | 59.92 | 60.04 | 59.47 | 59.55 | 1,135,014 | -0.38(-0.63%) |
Aug 21, 2014 | 60.19 | 60.19 | 59.97 | 59.93 | 1,315,558 | -0.16(-0.27%) |
Aug 20, 2014 | 60.50 | 60.50 | 59.88 | 60.09 | 841,972 | -0.42(-0.69%) |
Aug 19, 2014 | 60.68 | 60.83 | 60.49 | 60.51 | 1,192,406 | +0.02(+0.04%) |
Aug 18, 2014 | 60.62 | 60.74 | 60.30 | 60.49 | 1,150,346 | +0.26(+0.43%) |
Aug 15, 2014 | 60.17 | 60.72 | 59.76 | 60.23 | 1,472,321 | -0.03(-0.05%) |
Aug 14, 2014 | 58.97 | 60.28 | 58.60 | 60.26 | 2,081,565 | +1.89(+3.24%) |
Aug 13, 2014 | 58.40 | 58.57 | 57.98 | 58.37 | 1,822,300 | +0.24(+0.42%) |
Aug 12, 2014 | 57.52 | 58.15 | 57.52 | 58.13 | 1,172,989 | +0.27(+0.46%) |
Aug 11, 2014 | 57.34 | 58.15 | 57.31 | 57.86 | 1,595,180 | +0.59(+1.03%) |
Aug 08, 2014 | 55.89 | 57.17 | 55.86 | 57.28 | 1,637,695 | +1.20(+2.14%) |
Aug 07, 2014 | 57.52 | 57.53 | 55.95 | 56.08 | 2,165,560 | -1.11(-1.94%) |
Aug 06, 2014 | 56.01 | 57.68 | 55.77 | 57.19 | 4,414,324 | +3.11(+5.76%) |
Aug 05, 2014 | 54.56 | 54.64 | 53.87 | 54.07 | 1,936,472 | -0.56(-1.02%) |
Aug 04, 2014 | 54.39 | 54.66 | 54.08 | 54.63 | 1,552,665 | +0.21(+0.38%) |
Aug 01, 2014 | 54.04 | 54.79 | 53.91 | 54.42 | 1,601,414 | +0.09(+0.16%) |
Jul 31, 2014 | 55.41 | 55.44 | 54.28 | 54.33 | 1,681,601 | -1.26(-2.27%) |
Jul 30, 2014 | 56.70 | 56.71 | 55.52 | 55.60 | 1,668,228 | -0.80(-1.41%) |
Jul 29, 2014 | 56.94 | 57.08 | 56.34 | 56.39 | 1,073,315 | -0.22(-0.38%) |
Jul 28, 2014 | 57.36 | 57.38 | 56.32 | 56.61 | 2,283,885 | -0.97(-1.69%) |
Jul 25, 2014 | 58.37 | 58.43 | 57.50 | 57.58 | 904,111 | -1.16(-1.97%) |
Jul 24, 2014 | 58.66 | 58.85 | 58.11 | 58.74 | 1,176,335 | +0.35(+0.61%) |
Jul 23, 2014 | 58.47 | 58.61 | 58.12 | 58.39 | 1,025,540 | +0.10(+0.18%) |
Jul 22, 2014 | 58.28 | 58.38 | 58.10 | 58.28 | 792,389 | +0.20(+0.35%) |
Jul 21, 2014 | 58.01 | 58.25 | 57.67 | 58.08 | 764,645 | -0.25(-0.43%) |
Jul 18, 2014 | 57.57 | 58.38 | 57.37 | 58.33 | 1,274,807 | +0.89(+1.55%) |
Jul 17, 2014 | 58.15 | 58.34 | 57.36 | 57.44 | 1,172,395 | -0.85(-1.46%) |
Jul 16, 2014 | 58.71 | 59.30 | 58.02 | 58.29 | 1,763,893 | -0.06(-0.11%) |
Jul 15, 2014 | 58.69 | 58.76 | 58.04 | 58.35 | 3,041,622 | -0.35(-0.59%) |
Jul 14, 2014 | 59.51 | 60.09 | 58.64 | 58.70 | 1,856,709 | -0.51(-0.86%) |
Jul 11, 2014 | 58.89 | 59.30 | 58.89 | 59.21 | 1,137,863 | +0.22(+0.37%) |
Jul 10, 2014 | 58.72 | 59.18 | 58.55 | 58.99 | 1,074,762 | -0.18(-0.30%) |
Jul 09, 2014 | 58.93 | 59.35 | 58.93 | 59.17 | 1,619,397 | +0.30(+0.51%) |
Jul 08, 2014 | 59.11 | 59.47 | 58.82 | 58.87 | 1,447,933 | -0.15(-0.26%) |
Jul 07, 2014 | 59.14 | 59.36 | 58.87 | 59.02 | 1,278,803 | -0.35(-0.60%) |
Jul 03, 2014 | 59.51 | 59.38 | 59.38 | 59.38 | 1,421,394 | +0.18(+0.30%) |
Jul 02, 2014 | 59.87 | 60.00 | 58.85 | 59.20 | 2,186,873 | -0.50(-0.84%) |
Jul 01, 2014 | 59.67 | 60.02 | 59.25 | 59.70 | 1,747,237 | +0.03(+0.05%) |
Jun 30, 2014 | 59.71 | 60.21 | 59.51 | 59.67 | 1,956,900 | -0.19(-0.32%) |
Jun 27, 2014 | 59.55 | 59.88 | 59.36 | 59.86 | 1,847,292 | +0.15(+0.26%) |
Jun 26, 2014 | 59.34 | 59.76 | 59.21 | 59.71 | 1,314,841 | +0.28(+0.47%) |
Jun 25, 2014 | 58.88 | 59.50 | 58.78 | 59.42 | 1,395,248 | +0.41(+0.70%) |
Jun 24, 2014 | 59.30 | 59.30 | 58.44 | 59.01 | 2,909,471 | -0.28(-0.47%) |
Jun 23, 2014 | 60.31 | 60.31 | 59.22 | 59.30 | 2,109,728 | -0.93(-1.55%) |
Jun 20, 2014 | 59.33 | 60.78 | 58.97 | 60.23 | 3,747,242 | +1.37(+2.32%) |
Jun 19, 2014 | 58.53 | 58.98 | 58.39 | 58.86 | 1,988,532 | +0.53(+0.91%) |
Jun 18, 2014 | 57.51 | 58.39 | 57.43 | 58.33 | 1,900,397 | +0.80(+1.40%) |
Jun 17, 2014 | 57.67 | 57.81 | 57.37 | 57.53 | 1,374,972 | -0.02(-0.04%) |
Jun 16, 2014 | 57.28 | 57.56 | 57.07 | 57.55 | 1,643,057 | +0.24(+0.42%) |
Jun 13, 2014 | 57.49 | 57.65 | 57.16 | 57.31 | 2,392,261 | -0.19(-0.34%) |
Jun 12, 2014 | 57.92 | 58.56 | 57.31 | 57.50 | 2,935,464 | -0.48(-0.83%) |
Jun 11, 2014 | 57.16 | 58.17 | 56.56 | 57.98 | 6,522,345 | +1.09(+1.92%) |
Jun 10, 2014 | 54.22 | 57.44 | 54.21 | 56.89 | 8,849,704 | +3.21(+5.98%) |
Jun 06, 2014 | 52.79 | 53.73 | 52.79 | 53.68 | 1,452,463 | +0.86(+1.63%) |
Jun 05, 2014 | 53.00 | 53.00 | 52.60 | 52.82 | 1,063,216 | +0.06(+0.12%) |
Jun 04, 2014 | 52.77 | 52.96 | 52.58 | 52.76 | 988,394 | -0.02(-0.03%) |
Jun 03, 2014 | 52.89 | 53.10 | 52.74 | 52.77 | 2,471,361 | -0.14(-0.27%) |
Jun 02, 2014 | 52.78 | 52.96 | 52.60 | 52.92 | 1,728,316 | +0.03(+0.06%) |
May 30, 2014 | 52.43 | 52.94 | 52.32 | 52.88 | 2,907,449 | +0.31(+0.60%) |
May 29, 2014 | 51.85 | 52.59 | 51.80 | 52.57 | 2,812,892 | +0.84(+1.62%) |
May 28, 2014 | 51.80 | 51.92 | 51.36 | 51.73 | 1,942,487 | -0.10(-0.19%) |
May 27, 2014 | 51.73 | 52.07 | 51.58 | 51.83 | 2,838,981 | +0.31(+0.61%) |
May 23, 2014 | 51.77 | 51.52 | 51.52 | 51.52 | 1,541,187 | -0.09(-0.17%) |
May 22, 2014 | 51.61 | 51.79 | 51.47 | 51.61 | 805,907 | -0.01(-0.02%) |
May 21, 2014 | 52.00 | 52.09 | 51.47 | 51.61 | 2,007,592 | -0.20(-0.39%) |
May 20, 2014 | 51.85 | 52.00 | 51.67 | 51.81 | 1,372,454 | -0.15(-0.29%) |
May 19, 2014 | 51.71 | 52.06 | 51.67 | 51.97 | 1,607,022 | +0.04(+0.08%) |
May 16, 2014 | 50.93 | 52.37 | 50.93 | 51.93 | 3,631,084 | +0.94(+1.85%) |
May 15, 2014 | 50.77 | 51.01 | 50.71 | 50.98 | 1,581,794 | +0.12(+0.24%) |
May 14, 2014 | 51.20 | 51.40 | 50.85 | 50.86 | 1,061,890 | -0.36(-0.70%) |
May 13, 2014 | 51.08 | 51.33 | 50.87 | 51.22 | 974,094 | +0.29(+0.57%) |
May 12, 2014 | 51.17 | 51.33 | 50.71 | 50.93 | 1,521,971 | -0.11(-0.22%) |
May 09, 2014 | 50.71 | 51.25 | 50.57 | 51.05 | 1,549,206 | +0.28(+0.55%) |
May 08, 2014 | 49.68 | 50.82 | 49.68 | 50.77 | 2,609,926 | +1.21(+2.44%) |
May 07, 2014 | 48.00 | 49.93 | 48.00 | 49.56 | 2,313,188 | +1.74(+3.65%) |
May 06, 2014 | 48.22 | 48.29 | 47.75 | 47.81 | 932,223 | -0.62(-1.29%) |
May 05, 2014 | 48.23 | 48.44 | 47.98 | 48.44 | 1,088,561 | -0.02(-0.05%) |
May 02, 2014 | 48.40 | 48.47 | 48.21 | 48.46 | 899,425 | +0.08(+0.17%) |
May 01, 2014 | 48.05 | 48.38 | 47.69 | 48.38 | 1,103,052 | +0.41(+0.85%) |
Apr 30, 2014 | 48.13 | 48.13 | 47.57 | 47.97 | 1,500,433 | -0.15(-0.32%) |
Apr 29, 2014 | 48.29 | 48.42 | 48.04 | 48.13 | 996,677 | +0.01(+0.02%) |
Apr 28, 2014 | 47.17 | 48.13 | 47.00 | 48.12 | 1,409,817 | +1.27(+2.72%) |
Apr 25, 2014 | 47.22 | 47.22 | 46.63 | 46.85 | 1,001,416 | -0.42(-0.88%) |
Apr 24, 2014 | 46.95 | 47.33 | 46.74 | 47.26 | 796,663 | +0.41(+0.87%) |
Apr 23, 2014 | 47.30 | 47.42 | 46.83 | 46.85 | 865,527 | -0.41(-0.86%) |
Apr 22, 2014 | 46.60 | 47.39 | 46.45 | 47.26 | 1,502,605 | +0.74(+1.58%) |
Apr 21, 2014 | 46.59 | 46.69 | 46.33 | 46.53 | 511,689 | -0.12(-0.26%) |
Apr 17, 2014 | 46.69 | 46.65 | 46.65 | 46.65 | 1,086,794 | -0.18(-0.38%) |
Apr 16, 2014 | 46.12 | 46.89 | 45.96 | 46.82 | 1,334,326 | +1.01(+2.20%) |
Apr 15, 2014 | 46.09 | 46.16 | 45.28 | 45.81 | 1,165,332 | -0.22(-0.47%) |
Apr 14, 2014 | 46.02 | 46.21 | 45.67 | 46.03 | 1,103,393 | +0.37(+0.81%) |
Apr 11, 2014 | 46.40 | 46.64 | 45.43 | 45.66 | 1,791,626 | -0.76(-1.64%) |
Apr 10, 2014 | 46.85 | 47.45 | 46.41 | 46.42 | 1,356,826 | -1.04(-2.19%) |
Apr 09, 2014 | 47.48 | 47.57 | 46.95 | 47.46 | 1,510,619 | +0.09(+0.19%) |
Apr 08, 2014 | 47.44 | 47.80 | 47.01 | 47.37 | 1,970,676 | +0.00(+0.00%) |
Apr 07, 2014 | 47.73 | 48.03 | 47.29 | 47.37 | 2,225,522 | -0.46(-0.95%) |
Apr 04, 2014 | 48.00 | 48.72 | 47.61 | 47.83 | 2,108,757 | +0.06(+0.12%) |
Apr 03, 2014 | 47.73 | 47.80 | 47.37 | 47.77 | 1,662,502 | +0.18(+0.37%) |
Apr 02, 2014 | 47.09 | 47.62 | 46.89 | 47.60 | 1,432,264 | +0.50(+1.07%) |
Apr 01, 2014 | 47.14 | 47.21 | 46.80 | 47.09 | 934,334 | +0.01(+0.02%) |
Mar 31, 2014 | 46.89 | 47.18 | 46.67 | 47.09 | 1,100,763 | +0.62(+1.34%) |
Mar 28, 2014 | 46.81 | 47.05 | 46.32 | 46.46 | 1,110,259 | +0.01(+0.02%) |
Mar 27, 2014 | 46.38 | 46.71 | 46.23 | 46.45 | 874,125 | +0.22(+0.47%) |
Mar 26, 2014 | 46.92 | 47.08 | 46.24 | 46.24 | 736,362 | -0.65(-1.38%) |
Mar 25, 2014 | 46.41 | 46.90 | 46.25 | 46.89 | 1,406,540 | +0.85(+1.84%) |
Mar 24, 2014 | 46.90 | 47.21 | 45.98 | 46.04 | 941,536 | -0.76(-1.62%) |
Mar 21, 2014 | 46.53 | 47.32 | 46.53 | 46.80 | 1,569,453 | +0.27(+0.58%) |
Mar 20, 2014 | 46.13 | 46.54 | 45.97 | 46.53 | 479,905 | +0.33(+0.71%) |
Mar 19, 2014 | 46.57 | 46.79 | 46.02 | 46.20 | 751,497 | -0.34(-0.74%) |
Mar 18, 2014 | 46.57 | 46.69 | 46.33 | 46.54 | 704,581 | -0.06(-0.12%) |
Mar 17, 2014 | 46.24 | 46.60 | 46.11 | 46.60 | 801,549 | +0.51(+1.11%) |
Mar 14, 2014 | 46.05 | 46.53 | 45.95 | 46.09 | 978,377 | -0.02(-0.03%) |
Mar 13, 2014 | 46.61 | 46.76 | 46.04 | 46.10 | 998,539 | -0.38(-0.83%) |
Mar 12, 2014 | 46.17 | 46.65 | 46.13 | 46.49 | 909,004 | +0.06(+0.14%) |
Mar 11, 2014 | 46.74 | 46.79 | 46.32 | 46.42 | 953,861 | -0.34(-0.74%) |
Mar 10, 2014 | 46.54 | 46.79 | 46.40 | 46.77 | 844,352 | +0.18(+0.38%) |
Mar 07, 2014 | 46.45 | 46.78 | 46.27 | 46.59 | 1,070,939 | +0.20(+0.43%) |
Mar 06, 2014 | 45.98 | 46.55 | 45.89 | 46.39 | 1,481,283 | +0.40(+0.87%) |
Mar 05, 2014 | 45.60 | 46.17 | 45.52 | 45.99 | 1,190,880 | +0.46(+1.00%) |
Mar 04, 2014 | 45.65 | 45.93 | 45.35 | 45.53 | 1,121,020 | +0.24(+0.53%) |