Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 65.94 | 66.25 | 65.68 | 66.10 | 52,621 | +1.02(+1.56%) |
Jan 29, 2015 | 65.23 | 65.41 | 64.93 | 65.08 | 28,913 | -0.44(-0.67%) |
Jan 28, 2015 | 64.65 | 65.78 | 64.64 | 65.52 | 80,222 | +1.03(+1.60%) |
Jan 27, 2015 | 65.12 | 65.19 | 64.41 | 64.48 | 59,448 | +0.08(+0.12%) |
Jan 26, 2015 | 64.70 | 64.78 | 64.28 | 64.40 | 96,840 | -0.18(-0.28%) |
Jan 23, 2015 | 64.34 | 64.83 | 64.34 | 64.59 | 49,703 | +0.81(+1.28%) |
Jan 22, 2015 | 64.25 | 64.31 | 63.53 | 63.77 | 68,117 | -0.22(-0.34%) |
Jan 21, 2015 | 64.87 | 64.99 | 63.86 | 63.99 | 155,257 | -0.66(-1.03%) |
Jan 20, 2015 | 64.45 | 64.77 | 64.37 | 64.66 | 97,465 | +0.70(+1.09%) |
Jan 16, 2015 | 64.51 | 64.61 | 63.92 | 63.96 | 114,391 | -0.74(-1.15%) |
Jan 15, 2015 | 63.84 | 64.79 | 63.80 | 64.70 | 96,388 | +0.96(+1.51%) |
Jan 14, 2015 | 64.22 | 64.38 | 63.73 | 63.74 | 65,642 | +0.45(+0.72%) |
Jan 13, 2015 | 63.18 | 63.66 | 63.08 | 63.29 | 103,662 | -0.04(-0.06%) |
Jan 12, 2015 | 63.03 | 63.56 | 63.01 | 63.33 | 72,161 | +0.34(+0.53%) |
Jan 09, 2015 | 62.18 | 63.01 | 62.18 | 62.99 | 68,268 | +0.56(+0.89%) |
Jan 08, 2015 | 62.72 | 62.72 | 62.32 | 62.44 | 98,071 | -0.67(-1.06%) |
Jan 07, 2015 | 62.90 | 63.36 | 62.65 | 63.10 | 63,211 | -0.13(-0.21%) |
Jan 06, 2015 | 62.92 | 63.62 | 62.65 | 63.23 | 152,055 | +0.99(+1.58%) |
Jan 05, 2015 | 61.70 | 62.41 | 61.68 | 62.25 | 293,634 | +0.93(+1.52%) |
Jan 02, 2015 | 61.11 | 61.55 | 60.93 | 61.32 | 88,273 | +0.48(+0.80%) |
Dec 31, 2014 | 60.71 | 60.83 | 60.83 | 60.83 | 56,762 | +0.15(+0.24%) |
Dec 30, 2014 | 60.82 | 60.89 | 60.65 | 60.69 | 31,679 | +0.22(+0.37%) |
Dec 29, 2014 | 60.37 | 60.62 | 60.32 | 60.46 | 35,930 | +0.43(+0.72%) |
Dec 26, 2014 | 60.10 | 60.10 | 59.89 | 60.03 | 14,478 | +0.17(+0.29%) |
Dec 24, 2014 | 59.55 | 59.86 | 59.86 | 59.86 | 29,276 | +0.22(+0.37%) |
Dec 23, 2014 | 60.40 | 60.52 | 59.63 | 59.64 | 68,553 | -1.11(-1.83%) |
Dec 22, 2014 | 60.48 | 60.77 | 60.39 | 60.75 | 61,978 | +0.15(+0.24%) |
Dec 19, 2014 | 60.11 | 60.66 | 60.09 | 60.60 | 68,111 | +0.53(+0.88%) |
Dec 18, 2014 | 60.22 | 60.28 | 59.89 | 60.07 | 38,090 | -0.84(-1.37%) |
Dec 17, 2014 | 61.16 | 61.25 | 60.52 | 60.91 | 256,955 | -0.52(-0.84%) |
Dec 16, 2014 | 61.29 | 61.42 | 60.94 | 61.42 | 64,202 | +0.67(+1.10%) |
Dec 15, 2014 | 60.59 | 61.04 | 60.51 | 60.75 | 40,820 | -0.11(-0.18%) |
Dec 12, 2014 | 60.52 | 60.87 | 60.34 | 60.86 | 103,347 | +0.85(+1.42%) |
Dec 11, 2014 | 59.69 | 60.05 | 59.59 | 60.01 | 30,650 | +0.09(+0.14%) |
Dec 10, 2014 | 59.50 | 59.99 | 59.46 | 59.93 | 17,982 | +0.44(+0.73%) |
Dec 09, 2014 | 59.62 | 59.73 | 59.42 | 59.49 | 59,042 | +0.27(+0.46%) |
Dec 08, 2014 | 58.76 | 59.32 | 58.69 | 59.22 | 51,178 | +0.59(+1.00%) |
Dec 05, 2014 | 58.83 | 58.83 | 58.30 | 58.63 | 50,153 | -0.27(-0.45%) |
Dec 04, 2014 | 58.46 | 58.90 | 58.44 | 58.90 | 21,224 | +0.49(+0.84%) |
Dec 03, 2014 | 58.23 | 58.44 | 58.18 | 58.40 | 17,715 | +0.20(+0.35%) |
Dec 02, 2014 | 58.50 | 58.50 | 58.20 | 58.20 | 51,437 | -0.62(-1.05%) |
Dec 01, 2014 | 59.32 | 59.36 | 58.76 | 58.82 | 81,035 | -0.19(-0.33%) |
Nov 28, 2014 | 58.95 | 59.13 | 58.94 | 59.01 | 60,064 | +0.35(+0.60%) |
Nov 26, 2014 | 58.68 | 58.66 | 58.66 | 58.66 | 28,897 | +0.17(+0.29%) |
Nov 25, 2014 | 58.11 | 58.54 | 58.11 | 58.49 | 74,975 | +0.41(+0.71%) |
Nov 24, 2014 | 57.84 | 58.10 | 57.79 | 58.08 | 22,890 | +0.10(+0.17%) |
Nov 21, 2014 | 57.81 | 58.05 | 57.77 | 57.98 | 24,408 | +0.33(+0.58%) |
Nov 20, 2014 | 57.96 | 57.96 | 57.57 | 57.65 | 162,723 | +0.16(+0.27%) |
Nov 19, 2014 | 57.51 | 57.80 | 57.47 | 57.49 | 46,040 | -0.20(-0.35%) |
Nov 18, 2014 | 57.72 | 57.78 | 57.68 | 57.70 | 22,116 | +0.07(+0.12%) |
Nov 17, 2014 | 57.91 | 57.91 | 57.51 | 57.63 | 26,858 | -0.07(-0.12%) |
Nov 14, 2014 | 57.48 | 57.81 | 57.41 | 57.70 | 25,409 | +0.25(+0.43%) |
Nov 13, 2014 | 57.45 | 57.62 | 57.31 | 57.45 | 34,804 | +0.07(+0.13%) |
Nov 12, 2014 | 57.67 | 57.72 | 57.34 | 57.37 | 14,371 | -0.08(-0.14%) |
Nov 11, 2014 | 57.27 | 57.45 | 57.26 | 57.45 | 28,539 | +0.05(+0.09%) |
Nov 10, 2014 | 57.81 | 57.81 | 57.32 | 57.40 | 32,932 | -0.40(-0.69%) |
Nov 07, 2014 | 57.45 | 57.84 | 57.43 | 57.80 | 24,060 | +0.54(+0.94%) |
Nov 06, 2014 | 57.31 | 57.49 | 57.20 | 57.26 | 36,556 | -0.38(-0.67%) |
Nov 05, 2014 | 57.52 | 57.66 | 57.44 | 57.64 | 24,767 | -0.01(-0.01%) |
Nov 04, 2014 | 57.78 | 57.88 | 57.62 | 57.65 | 30,695 | +0.06(+0.11%) |
Nov 03, 2014 | 57.57 | 57.62 | 57.23 | 57.59 | 74,574 | -0.01(-0.01%) |
Oct 31, 2014 | 57.71 | 57.74 | 57.40 | 57.59 | 37,984 | -0.11(-0.19%) |
Oct 30, 2014 | 58.05 | 58.05 | 57.67 | 57.70 | 36,072 | +0.06(+0.11%) |
Oct 29, 2014 | 57.55 | 57.79 | 57.32 | 57.64 | 89,598 | +0.09(+0.15%) |
Oct 28, 2014 | 57.76 | 57.76 | 57.48 | 57.55 | 26,917 | -0.31(-0.53%) |
Oct 27, 2014 | 57.96 | 57.81 | 57.84 | 57.86 | 21,187 | +0.04(+0.08%) |
Oct 24, 2014 | 57.98 | 58.05 | 57.75 | 57.81 | 30,357 | +0.02(+0.04%) |
Oct 23, 2014 | 57.96 | 57.99 | 57.60 | 57.79 | 56,034 | -0.42(-0.72%) |
Oct 22, 2014 | 58.16 | 58.26 | 58.01 | 58.21 | 86,553 | +0.04(+0.07%) |
Oct 21, 2014 | 58.32 | 58.42 | 58.15 | 58.17 | 44,720 | -0.33(-0.57%) |
Oct 20, 2014 | 58.66 | 58.76 | 58.32 | 58.50 | 33,067 | +0.08(+0.13%) |
Oct 17, 2014 | 58.44 | 58.62 | 58.12 | 58.43 | 65,293 | -0.29(-0.49%) |
Oct 16, 2014 | 59.75 | 59.75 | 58.51 | 58.71 | 88,887 | -0.37(-0.63%) |
Oct 15, 2014 | 59.94 | 62.14 | 58.80 | 59.09 | 122,124 | +0.45(+0.77%) |
Oct 14, 2014 | 58.54 | 58.64 | 58.19 | 58.64 | 59,174 | +0.36(+0.63%) |
Oct 13, 2014 | 58.00 | 58.38 | 57.87 | 58.27 | 66,959 | +0.44(+0.77%) |
Oct 10, 2014 | 57.70 | 57.85 | 57.56 | 57.83 | 67,057 | +0.41(+0.72%) |
Oct 09, 2014 | 57.57 | 57.64 | 57.41 | 57.42 | 36,332 | -0.17(-0.29%) |
Oct 08, 2014 | 57.57 | 57.65 | 57.21 | 57.58 | 22,120 | +0.04(+0.06%) |
Oct 07, 2014 | 57.12 | 57.58 | 57.10 | 57.55 | 54,555 | +0.67(+1.18%) |
Oct 06, 2014 | 56.90 | 56.95 | 56.69 | 56.87 | 29,481 | +0.04(+0.07%) |
Oct 03, 2014 | 56.58 | 56.85 | 56.47 | 56.83 | 21,591 | +0.18(+0.31%) |
Oct 02, 2014 | 56.90 | 57.04 | 56.62 | 56.66 | 58,845 | -0.46(-0.81%) |
Oct 01, 2014 | 56.56 | 57.12 | 56.52 | 57.12 | 43,604 | +1.05(+1.87%) |
Sep 30, 2014 | 56.20 | 56.43 | 56.02 | 56.07 | 21,666 | -0.28(-0.49%) |
Sep 29, 2014 | 56.52 | 56.53 | 56.26 | 56.35 | 55,186 | +0.37(+0.66%) |
Sep 26, 2014 | 56.01 | 56.08 | 55.87 | 55.98 | 21,331 | -0.09(-0.17%) |
Sep 25, 2014 | 55.79 | 56.11 | 55.77 | 56.07 | 22,495 | +0.61(+1.09%) |
Sep 24, 2014 | 55.69 | 55.75 | 55.42 | 55.46 | 14,446 | -0.30(-0.54%) |
Sep 23, 2014 | 55.50 | 55.77 | 55.47 | 55.77 | 29,531 | +0.29(+0.53%) |
Sep 22, 2014 | 55.43 | 55.53 | 55.34 | 55.47 | 9,344 | +0.12(+0.21%) |
Sep 19, 2014 | 54.92 | 55.36 | 54.77 | 55.36 | 11,823 | +0.58(+1.06%) |
Sep 18, 2014 | 54.78 | 54.85 | 54.62 | 54.78 | 11,192 | +0.11(+0.20%) |
Sep 17, 2014 | 54.91 | 54.99 | 54.56 | 54.67 | 10,064 | -0.05(-0.08%) |
Sep 16, 2014 | 54.98 | 55.05 | 54.71 | 54.71 | 21,323 | -0.21(-0.38%) |
Sep 15, 2014 | 55.03 | 55.08 | 54.85 | 54.92 | 12,027 | +0.10(+0.18%) |
Sep 12, 2014 | 54.98 | 55.03 | 54.80 | 54.82 | 27,733 | -0.60(-1.08%) |
Sep 11, 2014 | 55.63 | 55.75 | 55.42 | 55.42 | 37,269 | -0.21(-0.38%) |
Sep 10, 2014 | 55.57 | 55.63 | 55.50 | 55.63 | 36,088 | -0.24(-0.42%) |
Sep 09, 2014 | 55.81 | 55.95 | 55.72 | 55.87 | 224,490 | -0.02(-0.04%) |
Sep 08, 2014 | 56.25 | 56.33 | 55.80 | 55.89 | 16,753 | +0.06(+0.11%) |
Sep 05, 2014 | 56.18 | 56.25 | 55.83 | 55.83 | 15,428 | -0.19(-0.35%) |
Sep 04, 2014 | 56.33 | 56.33 | 56.01 | 56.02 | 18,236 | -0.53(-0.93%) |
Sep 03, 2014 | 56.30 | 56.60 | 56.11 | 56.55 | 47,534 | +0.12(+0.21%) |
Sep 02, 2014 | 58.64 | 58.64 | 56.33 | 56.43 | 69,939 | -0.76(-1.33%) |
Aug 29, 2014 | 57.19 | 57.19 | 57.19 | 57.19 | 18,758 | +0.02(+0.04%) |
Aug 28, 2014 | 57.36 | 57.36 | 57.17 | 57.17 | 55,737 | +0.26(+0.46%) |
Aug 27, 2014 | 56.72 | 56.91 | 56.58 | 56.91 | 7,146 | +0.37(+0.66%) |
Aug 26, 2014 | 56.79 | 56.79 | 56.47 | 56.54 | 18,474 | -0.12(-0.22%) |
Aug 25, 2014 | 56.56 | 56.66 | 56.46 | 56.66 | 13,514 | +0.24(+0.42%) |
Aug 22, 2014 | 56.27 | 56.51 | 56.19 | 56.42 | 14,366 | +0.21(+0.37%) |
Aug 21, 2014 | 55.95 | 56.27 | 55.95 | 56.21 | 12,157 | +0.32(+0.57%) |
Aug 20, 2014 | 55.97 | 56.04 | 55.69 | 55.90 | 33,236 | -0.15(-0.26%) |
Aug 19, 2014 | 56.47 | 56.47 | 55.93 | 56.04 | 20,607 | -0.09(-0.15%) |
Aug 18, 2014 | 56.55 | 56.55 | 56.10 | 56.13 | 18,196 | -0.47(-0.83%) |
Aug 15, 2014 | 56.30 | 56.90 | 56.30 | 56.60 | 29,109 | +0.43(+0.76%) |
Aug 14, 2014 | 55.80 | 56.17 | 55.71 | 56.17 | 24,549 | +0.46(+0.83%) |
Aug 13, 2014 | 55.51 | 55.73 | 55.51 | 55.71 | 24,212 | +0.27(+0.48%) |
Aug 12, 2014 | 55.62 | 55.68 | 55.42 | 55.44 | 163,267 | -0.34(-0.62%) |
Aug 11, 2014 | 55.83 | 55.85 | 55.64 | 55.79 | 18,407 | +0.01(+0.01%) |
Aug 08, 2014 | 55.94 | 56.12 | 55.78 | 55.78 | 27,100 | -0.01(-0.01%) |
Aug 07, 2014 | 55.48 | 55.79 | 55.34 | 55.79 | 6,897 | +0.39(+0.71%) |
Aug 06, 2014 | 55.65 | 55.68 | 55.33 | 55.39 | 15,183 | +0.02(+0.04%) |
Aug 05, 2014 | 55.14 | 55.40 | 55.00 | 55.37 | 13,974 | +0.16(+0.29%) |
Aug 04, 2014 | 55.34 | 55.42 | 55.21 | 55.21 | 26,699 | -0.09(-0.15%) |
Aug 01, 2014 | 54.84 | 55.38 | 54.66 | 55.29 | 18,574 | +0.45(+0.83%) |
Jul 31, 2014 | 54.66 | 55.01 | 54.64 | 54.84 | 8,935 | -0.14(-0.25%) |
Jul 30, 2014 | 55.36 | 55.40 | 54.91 | 54.98 | 26,832 | -0.75(-1.35%) |
Jul 29, 2014 | 55.67 | 55.72 | 55.51 | 55.73 | 15,544 | +0.34(+0.61%) |
Jul 28, 2014 | 55.57 | 55.61 | 55.36 | 55.39 | 16,697 | -0.18(-0.33%) |
Jul 25, 2014 | 55.39 | 55.57 | 55.36 | 55.57 | 9,344 | +0.52(+0.94%) |
Jul 24, 2014 | 55.17 | 55.18 | 54.98 | 55.05 | 23,433 | -0.33(-0.59%) |
Jul 23, 2014 | 55.48 | 55.54 | 55.38 | 55.38 | 10,949 | -0.05(-0.09%) |
Jul 22, 2014 | 55.38 | 55.44 | 55.14 | 55.43 | 9,996 | +0.04(+0.07%) |
Jul 21, 2014 | 55.29 | 55.56 | 55.29 | 55.39 | 9,823 | +0.22(+0.41%) |
Jul 18, 2014 | 55.35 | 55.35 | 54.96 | 55.17 | 42,473 | -0.11(-0.20%) |
Jul 17, 2014 | 54.98 | 55.32 | 54.87 | 55.28 | 26,082 | +0.68(+1.25%) |
Jul 16, 2014 | 54.44 | 54.64 | 54.42 | 54.60 | 49,738 | +0.18(+0.33%) |
Jul 15, 2014 | 54.36 | 54.54 | 54.23 | 54.42 | 7,259 | -0.06(-0.11%) |
Jul 14, 2014 | 54.65 | 54.65 | 54.44 | 54.48 | 5,007 | -0.22(-0.41%) |
Jul 11, 2014 | 54.55 | 54.75 | 54.55 | 54.71 | 13,883 | +0.25(+0.46%) |
Jul 10, 2014 | 54.67 | 54.71 | 54.40 | 54.46 | 15,217 | +0.06(+0.12%) |
Jul 09, 2014 | 54.24 | 54.50 | 54.19 | 54.39 | 14,575 | +0.13(+0.25%) |
Jul 08, 2014 | 54.04 | 54.36 | 54.04 | 54.26 | 13,523 | +0.42(+0.77%) |
Jul 07, 2014 | 53.61 | 53.87 | 53.61 | 53.84 | 25,168 | +0.41(+0.76%) |
Jul 03, 2014 | 53.38 | 53.44 | 53.44 | 53.44 | 14,395 | -0.15(-0.27%) |
Jul 02, 2014 | 53.94 | 53.94 | 53.56 | 53.58 | 10,133 | -0.55(-1.02%) |
Jul 01, 2014 | 54.25 | 54.28 | 54.08 | 54.13 | 21,272 | -0.43(-0.79%) |
Jun 30, 2014 | 54.45 | 54.66 | 54.45 | 54.56 | 10,311 | +0.08(+0.16%) |
Jun 27, 2014 | 54.68 | 54.68 | 54.48 | 54.48 | 8,920 | -0.08(-0.14%) |
Jun 26, 2014 | 54.34 | 54.63 | 54.34 | 54.56 | 11,386 | +0.39(+0.72%) |
Jun 25, 2014 | 54.27 | 54.42 | 54.13 | 54.16 | 19,868 | +0.05(+0.10%) |
Jun 24, 2014 | 53.86 | 54.11 | 53.76 | 54.11 | 20,629 | +0.44(+0.82%) |
Jun 23, 2014 | 53.84 | 53.91 | 53.66 | 53.67 | 11,380 | +0.01(+0.01%) |
Jun 20, 2014 | 53.46 | 53.73 | 53.46 | 53.66 | 9,008 | +0.19(+0.36%) |
Jun 19, 2014 | 54.08 | 54.08 | 53.41 | 53.47 | 22,359 | -0.49(-0.91%) |
Jun 18, 2014 | 53.77 | 54.20 | 53.77 | 53.96 | 18,467 | +0.25(+0.47%) |
Jun 17, 2014 | 53.84 | 53.84 | 53.68 | 53.71 | 8,172 | -0.33(-0.62%) |
Jun 16, 2014 | 53.99 | 54.04 | 53.92 | 54.04 | 6,698 | +0.08(+0.14%) |
Jun 13, 2014 | 53.69 | 54.11 | 53.69 | 53.97 | 3,896 | +0.04(+0.08%) |
Jun 12, 2014 | 53.58 | 54.04 | 53.52 | 53.92 | 19,580 | +0.40(+0.75%) |
Jun 11, 2014 | 53.54 | 53.70 | 53.49 | 53.52 | 6,560 | +0.15(+0.29%) |
Jun 10, 2014 | 53.53 | 53.57 | 53.37 | 53.37 | 12,588 | -0.36(-0.67%) |
Jun 06, 2014 | 53.88 | 54.02 | 53.72 | 53.73 | 14,438 | -0.02(-0.03%) |
Jun 05, 2014 | 53.55 | 53.87 | 53.55 | 53.75 | 19,985 | +0.12(+0.23%) |
Jun 04, 2014 | 53.75 | 53.80 | 53.59 | 53.62 | 26,263 | -0.14(-0.26%) |
Jun 03, 2014 | 54.03 | 54.03 | 53.72 | 53.76 | 20,602 | -0.53(-0.98%) |
Jun 02, 2014 | 54.39 | 54.74 | 54.10 | 54.29 | 22,582 | -0.34(-0.63%) |
May 30, 2014 | 54.59 | 54.79 | 54.55 | 54.64 | 17,418 | -0.05(-0.10%) |
May 29, 2014 | 54.98 | 55.12 | 54.69 | 54.69 | 16,515 | -0.31(-0.57%) |
May 28, 2014 | 54.66 | 55.04 | 54.66 | 55.01 | 12,519 | +0.64(+1.19%) |
May 27, 2014 | 54.21 | 54.37 | 53.97 | 54.36 | 18,733 | +0.26(+0.48%) |
May 23, 2014 | 54.09 | 54.10 | 54.10 | 54.10 | 9,514 | +0.41(+0.76%) |
May 22, 2014 | 53.89 | 54.08 | 53.68 | 53.69 | 15,165 | -0.17(-0.32%) |
May 21, 2014 | 53.95 | 53.95 | 53.71 | 53.86 | 18,344 | -0.31(-0.57%) |
May 20, 2014 | 53.99 | 54.28 | 53.99 | 54.17 | 15,170 | +0.08(+0.14%) |
May 19, 2014 | 54.63 | 54.63 | 54.09 | 54.09 | 20,705 | -0.34(-0.62%) |
May 16, 2014 | 54.48 | 54.61 | 54.43 | 54.43 | 17,732 | -0.12(-0.22%) |
May 15, 2014 | 54.52 | 54.73 | 54.42 | 54.55 | 17,670 | +0.31(+0.58%) |
May 14, 2014 | 53.97 | 54.29 | 53.97 | 54.24 | 17,782 | +0.58(+1.09%) |
May 13, 2014 | 53.49 | 53.66 | 53.49 | 53.66 | 15,634 | +0.44(+0.82%) |
May 12, 2014 | 53.31 | 53.33 | 53.13 | 53.22 | 10,706 | -0.25(-0.46%) |
May 09, 2014 | 53.62 | 53.66 | 53.36 | 53.46 | 22,117 | -0.14(-0.26%) |
May 08, 2014 | 53.84 | 53.89 | 53.52 | 53.60 | 14,323 | -0.15(-0.27%) |
May 07, 2014 | 53.91 | 53.91 | 53.72 | 53.75 | 16,549 | -0.19(-0.36%) |
May 06, 2014 | 53.73 | 53.96 | 53.71 | 53.94 | 5,480 | +0.26(+0.49%) |
May 05, 2014 | 54.08 | 54.08 | 53.68 | 53.68 | 29,802 | -0.39(-0.72%) |
May 02, 2014 | 53.53 | 54.18 | 53.42 | 54.07 | 17,538 | +0.43(+0.79%) |
May 01, 2014 | 53.27 | 53.76 | 53.27 | 53.64 | 17,370 | +0.43(+0.81%) |
Apr 30, 2014 | 53.07 | 53.21 | 53.00 | 53.21 | 38,043 | +0.25(+0.47%) |
Apr 29, 2014 | 52.83 | 52.98 | 52.76 | 52.96 | 9,508 | -0.09(-0.17%) |
Apr 28, 2014 | 53.19 | 53.21 | 52.98 | 53.06 | 10,358 | -0.26(-0.49%) |
Apr 25, 2014 | 53.38 | 53.52 | 53.32 | 53.32 | 14,268 | +0.10(+0.19%) |
Apr 24, 2014 | 52.91 | 53.22 | 52.91 | 53.22 | 10,800 | +0.11(+0.21%) |
Apr 23, 2014 | 52.95 | 53.13 | 52.93 | 53.10 | 15,010 | +0.18(+0.35%) |
Apr 22, 2014 | 52.57 | 52.92 | 52.57 | 52.92 | 11,134 | +0.26(+0.49%) |
Apr 21, 2014 | 52.81 | 52.95 | 52.66 | 52.66 | 25,897 | -0.07(-0.12%) |
Apr 17, 2014 | 53.31 | 52.72 | 52.72 | 52.72 | 12,936 | -0.47(-0.89%) |
Apr 16, 2014 | 52.92 | 53.22 | 52.91 | 53.20 | 12,169 | -0.03(-0.07%) |
Apr 15, 2014 | 53.03 | 53.39 | 52.96 | 53.23 | 24,841 | +0.20(+0.38%) |
Apr 14, 2014 | 52.88 | 53.03 | 52.86 | 53.03 | 49,318 | +0.01(+0.01%) |
Apr 11, 2014 | 53.01 | 53.09 | 52.85 | 53.03 | 29,812 | +0.31(+0.60%) |
Apr 10, 2014 | 52.34 | 52.82 | 52.34 | 52.71 | 8,241 | +0.48(+0.92%) |
Apr 09, 2014 | 52.28 | 52.45 | 52.21 | 52.23 | 7,690 | -0.27(-0.51%) |
Apr 08, 2014 | 52.34 | 52.55 | 52.27 | 52.50 | 22,495 | +0.17(+0.32%) |
Apr 07, 2014 | 52.18 | 52.44 | 52.15 | 52.33 | 36,462 | +0.29(+0.55%) |
Apr 04, 2014 | 51.82 | 52.10 | 51.82 | 52.04 | 8,369 | +0.33(+0.64%) |
Apr 03, 2014 | 51.66 | 51.82 | 51.64 | 51.71 | 8,845 | +0.22(+0.44%) |
Apr 02, 2014 | 51.56 | 51.61 | 51.47 | 51.49 | 17,038 | -0.34(-0.65%) |
Apr 01, 2014 | 51.96 | 51.98 | 51.78 | 51.82 | 65,697 | -0.41(-0.78%) |
Mar 31, 2014 | 52.07 | 52.23 | 52.07 | 52.23 | 53,464 | -0.08(-0.16%) |
Mar 28, 2014 | 52.51 | 52.51 | 52.20 | 52.31 | 21,974 | -0.24(-0.45%) |
Mar 27, 2014 | 52.43 | 52.74 | 52.37 | 52.55 | 10,966 | +0.27(+0.53%) |
Mar 26, 2014 | 52.06 | 52.28 | 52.04 | 52.28 | 4,934 | +0.22(+0.42%) |
Mar 25, 2014 | 51.93 | 52.09 | 51.93 | 52.06 | 16,426 | -0.05(-0.09%) |
Mar 24, 2014 | 51.77 | 52.14 | 51.77 | 52.11 | 10,790 | +0.42(+0.82%) |
Mar 21, 2014 | 51.48 | 51.69 | 51.48 | 51.69 | 708 | +0.38(+0.74%) |
Mar 20, 2014 | 51.31 | 51.54 | 51.31 | 51.31 | 34,483 | -0.07(-0.14%) |
Mar 19, 2014 | 51.70 | 51.86 | 51.30 | 51.38 | 11,932 | -0.39(-0.75%) |
Mar 18, 2014 | 51.59 | 51.77 | 51.59 | 51.77 | 3,029 | +0.14(+0.27%) |
Mar 17, 2014 | 51.87 | 51.89 | 51.63 | 51.63 | 19,679 | -0.38(-0.73%) |
Mar 14, 2014 | 52.19 | 52.19 | 51.97 | 52.01 | 6,822 | +0.02(+0.03%) |
Mar 13, 2014 | 51.20 | 51.99 | 51.17 | 51.99 | 30,951 | +0.61(+1.19%) |
Mar 12, 2014 | 51.31 | 51.38 | 51.23 | 51.38 | 49,859 | +0.39(+0.77%) |
Mar 11, 2014 | 50.84 | 50.99 | 50.79 | 50.99 | 3,067 | +0.15(+0.30%) |
Mar 10, 2014 | 50.93 | 50.93 | 50.82 | 50.84 | 2,815 | -0.01(-0.01%) |
Mar 07, 2014 | 50.72 | 50.95 | 50.70 | 50.85 | 53,980 | -0.27(-0.52%) |
Mar 06, 2014 | 51.22 | 51.27 | 51.12 | 51.12 | 22,577 | -0.40(-0.77%) |
Mar 05, 2014 | 51.42 | 51.53 | 51.38 | 51.51 | 4,879 | -0.03(-0.06%) |
Mar 04, 2014 | 51.85 | 51.85 | 51.50 | 51.54 | 38,477 | -0.65(-1.25%) |
Mar 03, 2014 | 52.13 | 52.25 | 52.04 | 52.20 | 47,811 | +0.34(+0.66%) |
Feb 28, 2014 | 51.75 | 51.90 | 51.57 | 51.86 | 37,437 | +0.03(+0.07%) |
Feb 27, 2014 | 51.73 | 51.85 | 51.70 | 51.82 | 8,037 | +0.27(+0.52%) |
Feb 26, 2014 | 51.29 | 51.58 | 51.29 | 51.55 | 7,947 | +0.24(+0.47%) |
Feb 25, 2014 | 51.15 | 51.31 | 51.15 | 51.31 | 7,138 | +0.43(+0.84%) |
Feb 24, 2014 | 50.98 | 51.03 | 50.89 | 50.89 | 3,694 | -0.14(-0.28%) |
Feb 21, 2014 | 50.74 | 51.03 | 50.74 | 51.03 | 6,787 | +0.25(+0.49%) |
Feb 20, 2014 | 50.88 | 50.91 | 50.71 | 50.77 | 3,030 | -0.12(-0.23%) |
Feb 19, 2014 | 51.29 | 51.29 | 50.88 | 50.89 | 12,209 | -0.22(-0.43%) |
Feb 18, 2014 | 51.06 | 51.24 | 51.04 | 51.11 | 7,901 | +0.17(+0.34%) |
Feb 14, 2014 | 51.03 | 50.93 | 50.93 | 50.93 | 176,529 | -0.06(-0.12%) |
Feb 13, 2014 | 50.97 | 51.03 | 50.90 | 51.00 | 63,955 | +0.32(+0.63%) |
Feb 12, 2014 | 50.80 | 50.80 | 50.62 | 50.68 | 7,654 | -0.26(-0.51%) |
Feb 11, 2014 | 51.00 | 51.01 | 50.82 | 50.93 | 22,541 | -0.23(-0.44%) |
Feb 10, 2014 | 50.94 | 51.20 | 50.94 | 51.16 | 34,029 | +0.09(+0.17%) |
Feb 07, 2014 | 50.90 | 51.23 | 50.90 | 51.07 | 29,333 | +0.02(+0.04%) |
Feb 06, 2014 | 51.12 | 51.19 | 51.02 | 51.05 | 14,851 | -0.20(-0.39%) |
Feb 05, 2014 | 51.51 | 51.51 | 51.22 | 51.25 | 31,421 | -0.46(-0.89%) |
Feb 04, 2014 | 51.81 | 51.87 | 51.63 | 51.70 | 22,502 | -0.44(-0.84%) |