Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.19 | 52.19 | 51.52 | 51.59 | 7,215,895 | -0.74(-1.41%) |
May 28, 2015 | 52.38 | 52.63 | 51.95 | 52.32 | 4,588,763 | +0.02(+0.05%) |
May 27, 2015 | 52.16 | 52.39 | 51.93 | 52.30 | 5,533,391 | +0.31(+0.60%) |
May 26, 2015 | 52.14 | 52.18 | 51.65 | 51.99 | 4,768,410 | -0.27(-0.51%) |
May 22, 2015 | 52.63 | 52.26 | 52.26 | 52.26 | 4,402,362 | -0.61(-1.16%) |
May 21, 2015 | 53.04 | 53.04 | 52.54 | 52.87 | 4,898,484 | -0.17(-0.32%) |
May 20, 2015 | 53.13 | 53.45 | 52.98 | 53.04 | 3,883,017 | -0.16(-0.29%) |
May 19, 2015 | 53.15 | 53.35 | 52.80 | 53.19 | 4,754,538 | -0.23(-0.43%) |
May 18, 2015 | 53.81 | 53.85 | 53.16 | 53.42 | 5,108,149 | -0.34(-0.62%) |
May 15, 2015 | 53.83 | 53.88 | 53.40 | 53.76 | 5,962,983 | -0.14(-0.25%) |
May 14, 2015 | 52.78 | 53.97 | 52.73 | 53.90 | 9,962,109 | +1.40(+2.67%) |
May 13, 2015 | 52.37 | 52.71 | 52.08 | 52.49 | 6,953,032 | +0.25(+0.48%) |
May 12, 2015 | 51.86 | 52.62 | 51.74 | 52.24 | 4,874,708 | +0.00(+0.00%) |
May 11, 2015 | 52.80 | 52.98 | 52.17 | 52.24 | 5,082,474 | -0.66(-1.24%) |
May 08, 2015 | 52.68 | 53.24 | 52.60 | 52.90 | 7,054,226 | +0.73(+1.40%) |
May 07, 2015 | 52.01 | 52.32 | 51.70 | 52.17 | 5,235,313 | +0.09(+0.17%) |
May 06, 2015 | 51.92 | 52.09 | 51.54 | 52.08 | 8,573,311 | +0.66(+1.28%) |
May 05, 2015 | 51.66 | 51.80 | 51.27 | 51.42 | 4,676,011 | -0.25(-0.48%) |
May 04, 2015 | 51.95 | 51.98 | 51.54 | 51.67 | 3,997,521 | -0.11(-0.22%) |
May 01, 2015 | 51.83 | 52.00 | 51.49 | 51.78 | 5,265,312 | -0.05(-0.10%) |
Apr 30, 2015 | 51.45 | 51.86 | 51.22 | 51.83 | 9,923,187 | +0.46(+0.89%) |
Apr 29, 2015 | 51.21 | 51.47 | 50.89 | 51.37 | 9,467,512 | -0.09(-0.18%) |
Apr 28, 2015 | 50.93 | 51.60 | 50.93 | 51.47 | 8,181,055 | +0.49(+0.96%) |
Apr 27, 2015 | 51.41 | 51.48 | 50.95 | 50.98 | 7,834,644 | -0.41(-0.80%) |
Apr 24, 2015 | 51.88 | 52.08 | 51.34 | 51.39 | 7,244,195 | -0.50(-0.96%) |
Apr 23, 2015 | 51.65 | 52.40 | 51.47 | 51.88 | 7,000,287 | -0.09(-0.17%) |
Apr 22, 2015 | 52.20 | 52.20 | 51.49 | 51.97 | 9,584,673 | -0.22(-0.43%) |
Apr 21, 2015 | 52.78 | 52.97 | 52.07 | 52.19 | 7,084,421 | -0.58(-1.09%) |
Apr 20, 2015 | 53.03 | 53.25 | 52.45 | 52.77 | 10,287,147 | -0.17(-0.33%) |
Apr 17, 2015 | 52.52 | 53.08 | 52.36 | 52.95 | 13,376,651 | +0.19(+0.35%) |
Apr 16, 2015 | 51.18 | 52.95 | 51.05 | 52.76 | 38,019,448 | +4.24(+8.74%) |
Apr 15, 2015 | 48.71 | 49.00 | 48.36 | 48.52 | 11,643,193 | +0.01(+0.03%) |
Apr 14, 2015 | 47.90 | 48.61 | 47.89 | 48.51 | 7,876,441 | +0.45(+0.93%) |
Apr 13, 2015 | 48.13 | 48.37 | 47.97 | 48.06 | 5,773,766 | -0.32(-0.65%) |
Apr 10, 2015 | 48.51 | 48.79 | 48.36 | 48.37 | 6,216,073 | +0.02(+0.05%) |
Apr 09, 2015 | 47.83 | 48.43 | 47.82 | 48.35 | 5,429,756 | +0.38(+0.80%) |
Apr 08, 2015 | 48.27 | 48.44 | 47.77 | 47.96 | 7,337,026 | -0.31(-0.64%) |
Apr 07, 2015 | 48.55 | 48.79 | 48.28 | 48.28 | 7,714,358 | -0.29(-0.59%) |
Apr 06, 2015 | 48.00 | 48.85 | 47.96 | 48.56 | 8,942,411 | +0.58(+1.22%) |
Apr 02, 2015 | 47.47 | 47.98 | 47.98 | 47.98 | 7,641,733 | +0.74(+1.56%) |
Apr 01, 2015 | 46.74 | 47.25 | 46.74 | 47.24 | 11,135,772 | +0.46(+0.98%) |
Mar 31, 2015 | 47.53 | 47.54 | 46.76 | 46.78 | 12,074,771 | -0.95(-1.99%) |
Mar 30, 2015 | 47.97 | 47.97 | 47.36 | 47.73 | 7,070,255 | +0.04(+0.09%) |
Mar 27, 2015 | 47.36 | 47.74 | 47.29 | 47.69 | 8,307,509 | +0.28(+0.59%) |
Mar 26, 2015 | 47.54 | 47.78 | 47.36 | 47.41 | 11,383,879 | -0.22(-0.47%) |
Mar 25, 2015 | 48.32 | 48.42 | 47.53 | 47.63 | 12,759,907 | -0.52(-1.07%) |
Mar 24, 2015 | 48.98 | 49.18 | 48.13 | 48.15 | 9,696,624 | -0.83(-1.69%) |
Mar 23, 2015 | 48.72 | 49.15 | 48.72 | 48.97 | 7,892,574 | +0.25(+0.52%) |
Mar 20, 2015 | 48.34 | 48.74 | 48.31 | 48.72 | 17,806,716 | +0.36(+0.75%) |
Mar 19, 2015 | 48.22 | 48.64 | 48.17 | 48.36 | 15,417,009 | +0.18(+0.38%) |
Mar 18, 2015 | 47.59 | 48.62 | 46.97 | 48.17 | 14,968,488 | +0.41(+0.86%) |
Mar 17, 2015 | 47.69 | 47.98 | 47.60 | 47.76 | 6,752,925 | +0.00(+0.00%) |
Mar 16, 2015 | 47.87 | 48.06 | 47.50 | 47.76 | 8,743,808 | +0.15(+0.31%) |
Mar 13, 2015 | 48.28 | 48.28 | 47.13 | 47.62 | 8,704,324 | -0.66(-1.37%) |
Mar 12, 2015 | 47.99 | 48.31 | 47.81 | 48.28 | 7,838,438 | +0.56(+1.17%) |
Mar 11, 2015 | 48.65 | 48.71 | 47.45 | 47.72 | 11,880,372 | -0.88(-1.80%) |
Mar 10, 2015 | 49.06 | 49.06 | 48.48 | 48.60 | 11,524,428 | -0.74(-1.49%) |
Mar 09, 2015 | 49.17 | 49.42 | 49.10 | 49.33 | 7,459,552 | +0.25(+0.50%) |
Mar 06, 2015 | 49.84 | 49.88 | 48.93 | 49.09 | 12,650,534 | -1.02(-2.03%) |
Mar 05, 2015 | 50.41 | 50.51 | 50.00 | 50.11 | 5,575,302 | -0.28(-0.56%) |
Mar 04, 2015 | 50.71 | 50.71 | 50.14 | 50.39 | 5,835,750 | -0.33(-0.64%) |
Mar 03, 2015 | 50.69 | 50.89 | 50.57 | 50.71 | 5,866,594 | -0.15(-0.30%) |
Mar 02, 2015 | 50.87 | 51.03 | 50.68 | 50.87 | 5,200,335 | -0.01(-0.01%) |
Feb 27, 2015 | 50.73 | 50.96 | 50.37 | 50.87 | 9,738,425 | +0.10(+0.19%) |
Feb 26, 2015 | 51.04 | 51.14 | 50.63 | 50.77 | 4,847,310 | -0.41(-0.80%) |
Feb 25, 2015 | 51.21 | 51.34 | 51.02 | 51.18 | 4,647,948 | -0.02(-0.05%) |
Feb 24, 2015 | 50.72 | 51.28 | 50.68 | 51.21 | 5,404,016 | +0.38(+0.75%) |
Feb 23, 2015 | 50.77 | 50.87 | 50.45 | 50.83 | 5,483,353 | -0.09(-0.18%) |
Feb 20, 2015 | 50.57 | 50.98 | 50.44 | 50.92 | 5,825,755 | +0.26(+0.51%) |
Feb 19, 2015 | 50.87 | 50.93 | 50.53 | 50.66 | 6,154,955 | -0.23(-0.46%) |
Feb 18, 2015 | 50.49 | 50.90 | 50.43 | 50.90 | 4,056,156 | +0.18(+0.35%) |
Feb 17, 2015 | 50.77 | 50.80 | 50.47 | 50.72 | 7,161,207 | -0.10(-0.19%) |
Feb 13, 2015 | 51.39 | 50.82 | 50.82 | 50.82 | 8,031,031 | -0.50(-0.98%) |
Feb 12, 2015 | 50.72 | 51.34 | 50.64 | 51.32 | 8,674,484 | +0.74(+1.47%) |
Feb 11, 2015 | 49.89 | 50.73 | 49.77 | 50.58 | 9,247,221 | +0.86(+1.73%) |
Feb 10, 2015 | 49.62 | 49.80 | 49.38 | 49.72 | 10,978,411 | +0.15(+0.31%) |
Feb 09, 2015 | 49.55 | 49.96 | 49.40 | 49.57 | 7,099,424 | -0.27(-0.54%) |
Feb 06, 2015 | 50.48 | 50.48 | 49.63 | 49.84 | 9,691,441 | -0.80(-1.57%) |
Feb 05, 2015 | 50.54 | 51.04 | 49.86 | 50.63 | 10,301,648 | +0.30(+0.60%) |
Feb 04, 2015 | 50.31 | 50.65 | 50.19 | 50.33 | 8,400,186 | -0.10(-0.19%) |
Feb 03, 2015 | 50.28 | 50.55 | 50.17 | 50.43 | 6,691,204 | +0.37(+0.75%) |
Feb 02, 2015 | 49.20 | 50.10 | 49.09 | 50.06 | 6,728,110 | +0.85(+1.73%) |
Jan 30, 2015 | 49.38 | 49.79 | 49.12 | 49.20 | 10,914,612 | -0.60(-1.21%) |
Jan 29, 2015 | 49.37 | 49.98 | 49.25 | 49.80 | 6,699,454 | +0.39(+0.79%) |
Jan 28, 2015 | 50.30 | 50.47 | 49.30 | 49.41 | 9,586,831 | -0.63(-1.25%) |
Jan 27, 2015 | 50.61 | 50.72 | 49.90 | 50.04 | 13,929,782 | -0.89(-1.75%) |
Jan 26, 2015 | 50.87 | 51.14 | 50.59 | 50.93 | 7,596,915 | +0.14(+0.28%) |
Jan 23, 2015 | 51.88 | 51.97 | 50.71 | 50.79 | 10,843,527 | -1.43(-2.75%) |
Jan 22, 2015 | 52.15 | 52.30 | 51.77 | 52.22 | 9,898,118 | +0.37(+0.72%) |
Jan 21, 2015 | 50.95 | 51.88 | 50.72 | 51.85 | 7,367,779 | +0.59(+1.16%) |
Jan 20, 2015 | 51.03 | 51.50 | 50.83 | 51.25 | 10,052,658 | +0.54(+1.06%) |
Jan 16, 2015 | 50.80 | 50.71 | 50.71 | 50.71 | 11,908,340 | -0.07(-0.14%) |
Jan 15, 2015 | 51.15 | 51.15 | 50.63 | 50.79 | 8,297,539 | -0.37(-0.72%) |
Jan 14, 2015 | 50.44 | 51.18 | 50.44 | 51.15 | 7,476,374 | +0.20(+0.39%) |
Jan 13, 2015 | 51.09 | 51.50 | 50.69 | 50.96 | 9,474,918 | +0.03(+0.06%) |
Jan 12, 2015 | 50.96 | 51.31 | 50.67 | 50.93 | 6,510,993 | +0.20(+0.40%) |
Jan 09, 2015 | 51.23 | 51.29 | 50.57 | 50.72 | 7,014,437 | -0.13(-0.27%) |
Jan 08, 2015 | 50.48 | 51.25 | 50.47 | 50.86 | 10,740,019 | +0.75(+1.51%) |
Jan 07, 2015 | 50.16 | 50.31 | 49.68 | 50.11 | 12,271,611 | +0.37(+0.75%) |
Jan 06, 2015 | 49.65 | 50.31 | 49.42 | 49.73 | 16,326,391 | +0.42(+0.86%) |
Jan 05, 2015 | 49.66 | 49.73 | 48.97 | 49.31 | 10,125,988 | -0.37(-0.75%) |
Jan 02, 2015 | 50.04 | 50.15 | 49.44 | 49.68 | 6,189,462 | -0.26(-0.53%) |
Dec 31, 2014 | 50.73 | 49.95 | 49.95 | 49.95 | 6,048,999 | -0.64(-1.27%) |
Dec 30, 2014 | 50.99 | 51.19 | 50.52 | 50.59 | 4,416,263 | -0.43(-0.84%) |
Dec 29, 2014 | 50.91 | 51.22 | 50.74 | 51.02 | 4,287,012 | -0.09(-0.17%) |
Dec 26, 2014 | 50.96 | 51.32 | 50.91 | 51.10 | 2,787,094 | +0.12(+0.23%) |
Dec 24, 2014 | 51.14 | 50.99 | 50.99 | 50.99 | 2,851,067 | -0.09(-0.18%) |
Dec 23, 2014 | 51.03 | 51.25 | 50.90 | 51.08 | 7,235,462 | +0.20(+0.40%) |
Dec 22, 2014 | 50.58 | 50.99 | 50.38 | 50.88 | 9,705,769 | +0.56(+1.12%) |
Dec 19, 2014 | 50.99 | 51.13 | 50.06 | 50.31 | 15,067,068 | -0.59(-1.15%) |
Dec 18, 2014 | 50.10 | 50.92 | 49.91 | 50.90 | 11,046,462 | +1.31(+2.65%) |
Dec 17, 2014 | 49.56 | 49.84 | 49.17 | 49.59 | 11,015,312 | +0.28(+0.57%) |
Dec 16, 2014 | 49.80 | 50.26 | 49.28 | 49.31 | 13,872,526 | -0.64(-1.29%) |
Dec 15, 2014 | 51.21 | 51.42 | 49.91 | 49.95 | 12,026,366 | -1.19(-2.33%) |
Dec 12, 2014 | 51.85 | 52.33 | 51.13 | 51.14 | 8,125,829 | -0.94(-1.80%) |
Dec 11, 2014 | 51.88 | 52.59 | 51.86 | 52.08 | 6,896,065 | +0.22(+0.43%) |
Dec 10, 2014 | 52.40 | 52.46 | 51.66 | 51.86 | 7,635,141 | -0.58(-1.11%) |
Dec 09, 2014 | 52.13 | 52.45 | 51.65 | 52.44 | 5,719,259 | -0.14(-0.27%) |
Dec 08, 2014 | 52.36 | 52.80 | 52.30 | 52.58 | 5,398,582 | -0.21(-0.40%) |
Dec 05, 2014 | 52.88 | 52.90 | 52.53 | 52.79 | 6,993,182 | -0.01(-0.01%) |
Dec 04, 2014 | 52.87 | 53.00 | 52.33 | 52.80 | 6,802,916 | -0.30(-0.57%) |
Dec 03, 2014 | 52.80 | 53.12 | 52.57 | 53.10 | 6,383,091 | +0.16(+0.30%) |
Dec 02, 2014 | 52.45 | 52.97 | 52.42 | 52.94 | 6,744,447 | +0.54(+1.03%) |
Dec 01, 2014 | 52.33 | 52.73 | 51.92 | 52.40 | 5,859,966 | -0.26(-0.49%) |
Nov 28, 2014 | 52.83 | 53.05 | 52.57 | 52.66 | 5,333,068 | +0.20(+0.38%) |
Nov 26, 2014 | 52.50 | 52.46 | 52.46 | 52.46 | 4,400,113 | +0.18(+0.35%) |
Nov 25, 2014 | 52.40 | 52.54 | 52.20 | 52.28 | 8,342,946 | -0.12(-0.23%) |
Nov 24, 2014 | 52.89 | 53.08 | 52.39 | 52.40 | 6,418,670 | -0.30(-0.57%) |
Nov 21, 2014 | 52.19 | 52.73 | 52.16 | 52.71 | 11,309,957 | +0.72(+1.39%) |
Nov 20, 2014 | 52.40 | 52.40 | 51.84 | 51.99 | 10,449,732 | -0.62(-1.17%) |
Nov 19, 2014 | 52.68 | 52.83 | 52.39 | 52.60 | 7,477,155 | -0.18(-0.34%) |
Nov 18, 2014 | 52.99 | 53.07 | 52.76 | 52.79 | 6,031,009 | -0.10(-0.19%) |
Nov 17, 2014 | 52.30 | 53.01 | 52.20 | 52.89 | 6,015,879 | +0.62(+1.18%) |
Nov 14, 2014 | 52.92 | 52.95 | 51.79 | 52.27 | 9,922,826 | -0.96(-1.80%) |
Nov 13, 2014 | 53.34 | 53.74 | 53.03 | 53.23 | 5,221,893 | -0.02(-0.05%) |
Nov 12, 2014 | 53.34 | 53.39 | 53.05 | 53.25 | 4,676,095 | -0.12(-0.22%) |
Nov 11, 2014 | 53.58 | 53.60 | 53.22 | 53.37 | 3,982,747 | -0.20(-0.37%) |
Nov 10, 2014 | 53.21 | 53.62 | 53.02 | 53.57 | 5,268,566 | +0.18(+0.34%) |
Nov 07, 2014 | 53.01 | 53.43 | 52.86 | 53.39 | 5,314,042 | +0.38(+0.71%) |
Nov 06, 2014 | 54.33 | 54.42 | 52.82 | 53.01 | 10,084,326 | -1.45(-2.67%) |
Nov 05, 2014 | 54.42 | 54.68 | 53.97 | 54.46 | 6,703,194 | +0.27(+0.50%) |
Nov 04, 2014 | 54.15 | 54.47 | 54.03 | 54.19 | 4,543,361 | +0.16(+0.29%) |
Nov 03, 2014 | 53.83 | 54.22 | 53.68 | 54.03 | 5,548,873 | +0.11(+0.20%) |
Oct 31, 2014 | 53.79 | 54.06 | 53.59 | 53.92 | 8,048,883 | +0.40(+0.75%) |
Oct 30, 2014 | 52.98 | 53.72 | 52.65 | 53.52 | 4,467,354 | +0.27(+0.50%) |
Oct 29, 2014 | 53.43 | 53.82 | 52.91 | 53.26 | 5,697,302 | -0.22(-0.41%) |
Oct 28, 2014 | 53.61 | 53.61 | 53.18 | 53.48 | 5,993,937 | +0.14(+0.26%) |
Oct 27, 2014 | 53.26 | 53.72 | 53.19 | 53.34 | 4,706,660 | -0.01(-0.02%) |
Oct 24, 2014 | 53.23 | 53.42 | 52.95 | 53.35 | 5,373,412 | +0.27(+0.50%) |
Oct 23, 2014 | 53.28 | 53.44 | 53.02 | 53.08 | 8,149,258 | +0.01(+0.02%) |
Oct 22, 2014 | 52.84 | 53.11 | 52.78 | 53.07 | 8,813,940 | +0.09(+0.17%) |
Oct 21, 2014 | 52.90 | 52.99 | 52.48 | 52.98 | 7,616,286 | +0.31(+0.60%) |
Oct 20, 2014 | 51.96 | 52.83 | 51.93 | 52.66 | 9,140,685 | +0.56(+1.08%) |
Oct 17, 2014 | 51.48 | 52.11 | 51.16 | 52.10 | 12,580,736 | +0.45(+0.87%) |
Oct 16, 2014 | 50.40 | 51.69 | 50.28 | 51.65 | 11,651,304 | +1.02(+2.01%) |
Oct 15, 2014 | 50.35 | 50.80 | 49.62 | 50.63 | 13,894,296 | -0.07(-0.13%) |
Oct 14, 2014 | 51.00 | 51.27 | 50.66 | 50.70 | 7,896,857 | -0.23(-0.45%) |
Oct 13, 2014 | 51.25 | 51.67 | 50.87 | 50.93 | 7,270,096 | -0.13(-0.25%) |
Oct 10, 2014 | 51.12 | 51.65 | 51.06 | 51.06 | 8,718,995 | +0.22(+0.43%) |
Oct 09, 2014 | 51.60 | 52.09 | 50.80 | 50.84 | 10,525,207 | -0.69(-1.34%) |
Oct 08, 2014 | 50.85 | 51.57 | 50.70 | 51.53 | 8,806,298 | +0.65(+1.29%) |
Oct 07, 2014 | 51.14 | 51.37 | 50.85 | 50.88 | 7,439,063 | -0.36(-0.70%) |
Oct 06, 2014 | 51.40 | 51.40 | 50.93 | 51.23 | 4,420,700 | +0.04(+0.07%) |
Oct 03, 2014 | 51.10 | 51.40 | 51.03 | 51.20 | 7,100,763 | +0.18(+0.36%) |
Oct 02, 2014 | 50.65 | 51.05 | 50.39 | 51.02 | 9,101,411 | +0.45(+0.89%) |
Oct 01, 2014 | 50.44 | 50.82 | 50.41 | 50.57 | 9,551,291 | +0.04(+0.08%) |
Sep 30, 2014 | 50.22 | 50.60 | 49.85 | 50.53 | 16,078,226 | +0.45(+0.90%) |
Sep 29, 2014 | 50.05 | 50.25 | 50.01 | 50.08 | 7,687,074 | -0.35(-0.68%) |
Sep 26, 2014 | 50.19 | 50.49 | 50.03 | 50.42 | 9,064,138 | -0.28(-0.56%) |
Sep 25, 2014 | 50.89 | 51.01 | 50.62 | 50.71 | 8,620,480 | -0.45(-0.89%) |
Sep 24, 2014 | 50.65 | 51.33 | 50.62 | 51.16 | 9,191,947 | +0.48(+0.94%) |
Sep 23, 2014 | 51.34 | 51.60 | 50.67 | 50.68 | 9,332,921 | -0.84(-1.63%) |
Sep 22, 2014 | 50.95 | 51.54 | 50.93 | 51.53 | 11,689,714 | +0.30(+0.58%) |
Sep 19, 2014 | 50.99 | 51.30 | 50.72 | 51.23 | 13,120,671 | +0.50(+0.98%) |
Sep 18, 2014 | 50.93 | 51.06 | 50.38 | 50.73 | 7,218,539 | -0.11(-0.21%) |
Sep 17, 2014 | 50.84 | 51.10 | 50.62 | 50.84 | 6,068,772 | +0.05(+0.09%) |
Sep 16, 2014 | 50.39 | 50.92 | 50.33 | 50.79 | 5,460,804 | +0.37(+0.74%) |
Sep 15, 2014 | 50.47 | 50.48 | 50.23 | 50.42 | 6,591,902 | +0.11(+0.21%) |
Sep 12, 2014 | 50.72 | 50.75 | 50.13 | 50.31 | 5,992,638 | -0.29(-0.57%) |
Sep 11, 2014 | 50.39 | 50.63 | 50.27 | 50.60 | 7,299,870 | +0.19(+0.37%) |
Sep 10, 2014 | 50.37 | 50.54 | 50.18 | 50.41 | 5,733,777 | +0.22(+0.43%) |
Sep 09, 2014 | 50.36 | 50.48 | 50.08 | 50.20 | 6,515,367 | -0.10(-0.20%) |
Sep 08, 2014 | 51.07 | 51.11 | 50.25 | 50.30 | 8,112,357 | -0.87(-1.70%) |
Sep 05, 2014 | 50.93 | 51.20 | 50.80 | 51.17 | 4,649,588 | +0.28(+0.54%) |
Sep 04, 2014 | 51.36 | 51.36 | 50.77 | 50.89 | 5,249,423 | -0.25(-0.48%) |
Sep 03, 2014 | 51.19 | 51.42 | 51.02 | 51.14 | 4,089,971 | -0.05(-0.11%) |
Sep 02, 2014 | 51.08 | 51.44 | 50.93 | 51.19 | 5,584,799 | -0.05(-0.11%) |
Aug 29, 2014 | 51.06 | 51.24 | 51.24 | 51.24 | 4,293,027 | +0.19(+0.38%) |
Aug 28, 2014 | 50.85 | 51.12 | 50.80 | 51.05 | 3,009,147 | +0.01(+0.01%) |
Aug 27, 2014 | 50.97 | 51.07 | 50.79 | 51.05 | 3,497,660 | -0.01(-0.01%) |
Aug 26, 2014 | 51.04 | 51.17 | 50.79 | 51.05 | 4,118,756 | +0.04(+0.08%) |
Aug 25, 2014 | 50.85 | 51.22 | 50.85 | 51.01 | 4,784,398 | +0.51(+1.01%) |
Aug 22, 2014 | 50.79 | 51.00 | 50.42 | 50.50 | 6,309,870 | -0.48(-0.95%) |
Aug 21, 2014 | 51.03 | 51.31 | 50.98 | 50.99 | 3,652,954 | +0.04(+0.07%) |
Aug 20, 2014 | 51.02 | 51.12 | 50.66 | 50.95 | 4,077,290 | -0.17(-0.34%) |
Aug 19, 2014 | 50.96 | 51.18 | 50.68 | 51.12 | 3,805,064 | +0.23(+0.46%) |
Aug 18, 2014 | 50.72 | 50.95 | 50.71 | 50.89 | 5,161,598 | +0.29(+0.58%) |
Aug 15, 2014 | 50.96 | 50.85 | 50.19 | 50.60 | 7,066,443 | -0.26(-0.51%) |
Aug 14, 2014 | 50.59 | 50.89 | 50.58 | 50.85 | 2,999,234 | +0.28(+0.54%) |
Aug 13, 2014 | 50.56 | 50.77 | 50.48 | 50.58 | 3,942,315 | +0.17(+0.34%) |
Aug 12, 2014 | 50.37 | 50.45 | 50.14 | 50.41 | 3,667,926 | -0.10(-0.20%) |
Aug 11, 2014 | 50.28 | 50.87 | 50.15 | 50.51 | 5,702,447 | +0.31(+0.61%) |
Aug 08, 2014 | 49.58 | 50.18 | 49.46 | 50.20 | 6,376,088 | +0.68(+1.37%) |
Aug 07, 2014 | 50.03 | 50.24 | 49.33 | 49.53 | 7,435,513 | -0.46(-0.92%) |
Aug 06, 2014 | 48.85 | 50.27 | 48.85 | 49.99 | 8,450,366 | +1.14(+2.33%) |
Aug 05, 2014 | 49.01 | 49.26 | 48.62 | 48.85 | 6,188,793 | -0.33(-0.67%) |
Aug 04, 2014 | 48.98 | 49.30 | 48.80 | 49.18 | 5,392,912 | +0.14(+0.28%) |
Aug 01, 2014 | 49.10 | 49.45 | 48.93 | 49.04 | 6,607,523 | -0.07(-0.13%) |
Jul 31, 2014 | 49.68 | 49.69 | 49.10 | 49.11 | 7,708,142 | -0.71(-1.42%) |
Jul 30, 2014 | 50.73 | 50.94 | 49.78 | 49.81 | 7,815,009 | -0.87(-1.72%) |
Jul 29, 2014 | 50.60 | 51.12 | 50.60 | 50.69 | 4,471,123 | +0.10(+0.20%) |
Jul 28, 2014 | 50.88 | 50.88 | 50.36 | 50.59 | 5,100,221 | -0.22(-0.44%) |
Jul 25, 2014 | 51.09 | 51.21 | 50.64 | 50.81 | 4,534,294 | -0.41(-0.81%) |
Jul 24, 2014 | 51.07 | 51.36 | 51.05 | 51.22 | 6,183,863 | +0.28(+0.54%) |
Jul 23, 2014 | 51.21 | 51.33 | 50.88 | 50.94 | 4,591,878 | -0.18(-0.35%) |
Jul 22, 2014 | 51.29 | 51.43 | 51.05 | 51.12 | 4,578,415 | -0.11(-0.22%) |
Jul 21, 2014 | 51.07 | 51.36 | 51.02 | 51.24 | 5,466,509 | -0.27(-0.52%) |
Jul 18, 2014 | 50.90 | 51.59 | 50.84 | 51.51 | 7,630,827 | +0.88(+1.74%) |
Jul 17, 2014 | 50.65 | 51.88 | 50.61 | 50.63 | 9,907,335 | -0.09(-0.18%) |
Jul 16, 2014 | 50.89 | 51.23 | 50.59 | 50.72 | 10,427,475 | +0.07(+0.13%) |
Jul 15, 2014 | 51.24 | 51.26 | 50.59 | 50.65 | 9,636,825 | -0.81(-1.58%) |
Jul 14, 2014 | 51.45 | 51.65 | 51.35 | 51.47 | 5,795,445 | +0.32(+0.63%) |
Jul 11, 2014 | 51.26 | 51.54 | 50.80 | 51.14 | 8,118,816 | +0.31(+0.60%) |
Jul 10, 2014 | 51.26 | 51.52 | 50.82 | 50.84 | 9,113,201 | -0.68(-1.31%) |
Jul 09, 2014 | 51.80 | 52.00 | 51.39 | 51.51 | 5,323,389 | -0.16(-0.30%) |
Jul 08, 2014 | 51.57 | 51.89 | 51.46 | 51.67 | 6,205,182 | +0.13(+0.24%) |
Jul 07, 2014 | 51.24 | 51.76 | 51.17 | 51.54 | 7,064,013 | +0.23(+0.46%) |
Jul 03, 2014 | 50.75 | 51.31 | 51.31 | 51.31 | 5,949,549 | +0.50(+0.98%) |
Jul 02, 2014 | 50.42 | 50.96 | 50.20 | 50.81 | 7,232,763 | +0.39(+0.77%) |
Jul 01, 2014 | 50.51 | 50.62 | 50.22 | 50.42 | 11,046,675 | -0.06(-0.12%) |
Jun 30, 2014 | 50.68 | 50.84 | 50.39 | 50.48 | 13,394,365 | -0.32(-0.64%) |
Jun 27, 2014 | 51.60 | 51.60 | 50.33 | 50.81 | 26,956,322 | -0.98(-1.90%) |
Jun 26, 2014 | 51.97 | 52.04 | 51.48 | 51.79 | 17,919,604 | -1.44(-2.70%) |
Jun 25, 2014 | 53.47 | 53.47 | 52.86 | 53.23 | 7,741,132 | -0.29(-0.54%) |
Jun 24, 2014 | 53.36 | 53.85 | 53.13 | 53.51 | 8,912,188 | -0.07(-0.13%) |
Jun 23, 2014 | 54.01 | 54.07 | 53.49 | 53.59 | 9,268,363 | -0.42(-0.78%) |
Jun 20, 2014 | 54.15 | 54.30 | 53.79 | 54.01 | 15,193,755 | -0.12(-0.22%) |
Jun 19, 2014 | 53.31 | 54.20 | 53.28 | 54.12 | 12,043,254 | +0.87(+1.62%) |
Jun 18, 2014 | 52.63 | 53.31 | 52.41 | 53.26 | 8,138,609 | +0.68(+1.28%) |
Jun 17, 2014 | 52.61 | 52.74 | 52.39 | 52.58 | 7,116,751 | -0.17(-0.33%) |
Jun 16, 2014 | 52.36 | 52.95 | 52.19 | 52.76 | 7,678,781 | +0.34(+0.66%) |
Jun 13, 2014 | 52.25 | 52.52 | 52.07 | 52.41 | 5,337,576 | +0.12(+0.24%) |
Jun 12, 2014 | 52.27 | 52.57 | 52.19 | 52.29 | 6,665,351 | -0.12(-0.23%) |
Jun 11, 2014 | 52.24 | 52.58 | 52.24 | 52.41 | 5,503,802 | +0.03(+0.06%) |
Jun 10, 2014 | 52.08 | 52.48 | 52.03 | 52.38 | 5,864,730 | +0.04(+0.07%) |
Jun 06, 2014 | 52.15 | 52.48 | 52.09 | 52.34 | 4,293,146 | +0.25(+0.49%) |
Jun 05, 2014 | 52.15 | 52.24 | 51.95 | 52.09 | 5,648,537 | -0.04(-0.08%) |
Jun 04, 2014 | 52.01 | 52.27 | 51.89 | 52.13 | 4,248,332 | +0.05(+0.09%) |
Jun 03, 2014 | 52.29 | 52.44 | 51.92 | 52.08 | 5,180,272 | -0.25(-0.49%) |