Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.58 | 24.92 | 24.35 | 24.47 | 7,782,810 | +0.06(+0.25%) |
Feb 26, 2015 | 25.50 | 25.85 | 24.16 | 24.41 | 11,842,260 | -2.17(-8.16%) |
Feb 25, 2015 | 27.04 | 27.21 | 26.30 | 26.58 | 7,171,363 | -0.39(-1.45%) |
Feb 24, 2015 | 28.75 | 28.75 | 26.65 | 26.97 | 11,025,266 | -1.68(-5.86%) |
Feb 23, 2015 | 29.31 | 29.31 | 28.40 | 28.65 | 4,302,297 | -1.11(-3.73%) |
Feb 20, 2015 | 30.08 | 30.28 | 29.46 | 29.76 | 3,591,527 | -0.26(-0.87%) |
Feb 19, 2015 | 29.28 | 30.27 | 28.93 | 30.02 | 5,016,823 | -0.04(-0.13%) |
Feb 18, 2015 | 30.47 | 30.88 | 29.98 | 30.06 | 5,595,404 | -1.01(-3.25%) |
Feb 17, 2015 | 29.91 | 31.15 | 29.37 | 31.07 | 5,619,123 | +1.04(+3.46%) |
Feb 13, 2015 | 30.23 | 30.03 | 30.03 | 30.03 | 4,063,400 | +0.41(+1.38%) |
Feb 12, 2015 | 30.01 | 30.57 | 29.46 | 29.62 | 3,953,495 | +0.09(+0.30%) |
Feb 11, 2015 | 29.81 | 30.10 | 29.14 | 29.53 | 4,854,582 | -0.88(-2.89%) |
Feb 10, 2015 | 31.79 | 31.79 | 29.76 | 30.41 | 6,555,681 | -1.52(-4.76%) |
Feb 09, 2015 | 30.31 | 32.28 | 30.25 | 31.93 | 5,837,153 | +1.74(+5.76%) |
Feb 06, 2015 | 29.58 | 30.40 | 29.56 | 30.19 | 4,878,739 | +0.82(+2.79%) |
Feb 05, 2015 | 28.80 | 29.48 | 28.47 | 29.37 | 3,941,286 | +0.99(+3.49%) |
Feb 04, 2015 | 29.38 | 29.45 | 27.89 | 28.38 | 5,555,883 | -1.56(-5.21%) |
Feb 03, 2015 | 29.43 | 30.06 | 29.25 | 29.94 | 5,872,194 | +1.05(+3.63%) |
Feb 02, 2015 | 28.54 | 28.98 | 27.61 | 28.89 | 5,422,050 | +0.85(+3.03%) |
Jan 30, 2015 | 27.15 | 28.33 | 26.83 | 28.04 | 5,510,752 | +0.61(+2.22%) |
Jan 29, 2015 | 27.90 | 28.00 | 26.72 | 27.43 | 4,159,135 | -0.53(-1.90%) |
Jan 28, 2015 | 28.89 | 28.89 | 27.87 | 27.96 | 4,423,707 | -0.95(-3.29%) |
Jan 27, 2015 | 28.70 | 29.65 | 28.46 | 28.91 | 4,976,381 | -0.23(-0.79%) |
Jan 26, 2015 | 28.78 | 29.32 | 28.53 | 29.14 | 3,669,089 | +0.48(+1.67%) |
Jan 23, 2015 | 29.73 | 30.11 | 28.62 | 28.66 | 4,153,464 | -1.22(-4.08%) |
Jan 22, 2015 | 30.50 | 30.63 | 29.26 | 29.88 | 4,418,963 | -0.39(-1.29%) |
Jan 21, 2015 | 28.96 | 30.34 | 28.90 | 30.27 | 4,913,964 | +1.65(+5.77%) |
Jan 20, 2015 | 28.81 | 28.88 | 27.73 | 28.62 | 4,842,004 | -0.37(-1.28%) |
Jan 16, 2015 | 27.92 | 29.48 | 27.86 | 28.99 | 6,796,724 | +1.34(+4.85%) |
Jan 15, 2015 | 28.91 | 29.29 | 27.60 | 27.65 | 5,107,676 | -0.71(-2.50%) |
Jan 14, 2015 | 28.78 | 29.08 | 27.50 | 28.36 | 7,586,914 | -0.74(-2.54%) |
Jan 13, 2015 | 28.50 | 29.34 | 28.17 | 29.10 | 4,547,628 | +0.73(+2.57%) |
Jan 12, 2015 | 28.64 | 28.64 | 27.76 | 28.37 | 4,033,956 | -0.90(-3.07%) |
Jan 09, 2015 | 29.26 | 29.46 | 28.37 | 29.27 | 4,063,368 | +0.16(+0.55%) |
Jan 08, 2015 | 28.35 | 29.13 | 27.94 | 29.11 | 6,952,285 | +0.91(+3.23%) |
Jan 07, 2015 | 28.41 | 28.75 | 27.53 | 28.20 | 4,384,339 | +0.21(+0.75%) |
Jan 06, 2015 | 28.02 | 28.81 | 27.82 | 27.99 | 6,898,725 | -0.19(-0.67%) |
Jan 05, 2015 | 29.71 | 29.71 | 28.03 | 28.18 | 5,427,363 | -1.99(-6.60%) |
Jan 02, 2015 | 29.74 | 30.50 | 29.38 | 30.17 | 2,819,023 | +0.22(+0.73%) |
Dec 31, 2014 | 30.08 | 29.95 | 29.95 | 29.95 | 3,874,600 | -0.50(-1.64%) |
Dec 30, 2014 | 30.45 | 30.94 | 29.76 | 30.45 | 4,479,973 | -0.27(-0.88%) |
Dec 29, 2014 | 30.56 | 31.30 | 30.36 | 30.72 | 3,614,980 | +0.22(+0.72%) |
Dec 26, 2014 | 30.70 | 31.19 | 30.11 | 30.50 | 3,020,316 | +0.11(+0.36%) |
Dec 24, 2014 | 31.08 | 30.39 | 30.39 | 30.39 | 2,477,800 | -0.89(-2.85%) |
Dec 23, 2014 | 32.36 | 32.49 | 30.84 | 31.28 | 6,425,533 | -0.72(-2.25%) |
Dec 22, 2014 | 32.95 | 33.24 | 31.16 | 32.00 | 7,048,630 | -0.77(-2.35%) |
Dec 19, 2014 | 30.28 | 32.80 | 30.04 | 32.77 | 16,918,048 | +2.86(+9.56%) |
Dec 18, 2014 | 29.30 | 29.97 | 28.80 | 29.91 | 9,424,606 | +1.48(+5.21%) |
Dec 17, 2014 | 27.40 | 29.47 | 27.25 | 28.43 | 7,356,243 | +1.22(+4.48%) |
Dec 16, 2014 | 26.24 | 28.36 | 25.88 | 27.21 | 7,960,383 | +0.80(+3.03%) |
Dec 15, 2014 | 27.22 | 27.73 | 26.25 | 26.41 | 7,764,384 | -0.63(-2.33%) |
Dec 12, 2014 | 27.21 | 28.16 | 27.01 | 27.04 | 5,575,218 | -0.80(-2.87%) |
Dec 11, 2014 | 28.05 | 28.95 | 27.78 | 27.84 | 5,833,261 | -0.28(-1.00%) |
Dec 10, 2014 | 29.14 | 29.24 | 27.88 | 28.12 | 7,227,534 | -1.63(-5.48%) |
Dec 09, 2014 | 28.64 | 30.02 | 28.60 | 29.75 | 7,718,077 | +0.94(+3.26%) |
Dec 08, 2014 | 30.53 | 30.67 | 28.58 | 28.81 | 8,401,281 | -2.26(-7.27%) |
Dec 05, 2014 | 31.29 | 31.64 | 30.15 | 31.07 | 7,589,685 | -0.39(-1.24%) |
Dec 04, 2014 | 32.46 | 32.60 | 30.98 | 31.46 | 6,773,161 | -1.92(-5.75%) |
Dec 03, 2014 | 33.15 | 34.00 | 32.90 | 33.38 | 5,208,794 | +0.28(+0.85%) |
Dec 02, 2014 | 33.61 | 34.35 | 32.92 | 33.10 | 6,329,479 | -0.77(-2.27%) |
Dec 01, 2014 | 33.64 | 34.21 | 32.30 | 33.87 | 6,846,963 | +0.07(+0.21%) |
Nov 28, 2014 | 35.39 | 35.55 | 33.23 | 33.80 | 6,040,970 | -3.35(-9.02%) |
Nov 26, 2014 | 39.33 | 37.15 | 37.15 | 37.15 | 6,017,700 | -2.73(-6.85%) |
Nov 25, 2014 | 39.98 | 40.19 | 39.24 | 39.88 | 4,605,705 | -0.02(-0.05%) |
Nov 24, 2014 | 39.84 | 40.17 | 39.23 | 39.90 | 4,214,767 | +0.03(+0.08%) |
Nov 21, 2014 | 39.77 | 40.23 | 39.42 | 39.87 | 3,609,742 | +0.73(+1.87%) |
Nov 20, 2014 | 38.72 | 39.42 | 38.60 | 39.14 | 2,515,636 | +0.42(+1.08%) |
Nov 19, 2014 | 39.11 | 39.18 | 38.15 | 38.72 | 2,519,565 | -0.46(-1.17%) |
Nov 18, 2014 | 39.41 | 39.82 | 39.03 | 39.18 | 2,741,700 | -0.30(-0.76%) |
Nov 17, 2014 | 38.55 | 39.53 | 38.27 | 39.48 | 3,595,887 | +0.70(+1.81%) |
Nov 14, 2014 | 39.00 | 39.33 | 38.22 | 38.78 | 4,593,369 | +0.02(+0.05%) |
Nov 13, 2014 | 38.92 | 39.46 | 37.86 | 38.76 | 5,839,126 | -0.51(-1.30%) |
Nov 12, 2014 | 39.24 | 39.96 | 39.01 | 39.27 | 4,822,972 | -0.16(-0.41%) |
Nov 11, 2014 | 40.09 | 40.42 | 39.18 | 39.43 | 5,572,102 | -0.49(-1.23%) |
Nov 10, 2014 | 41.64 | 41.99 | 39.71 | 39.92 | 4,025,624 | -1.39(-3.36%) |
Nov 07, 2014 | 40.27 | 41.53 | 40.27 | 41.31 | 4,279,562 | +0.81(+2.00%) |
Nov 06, 2014 | 39.67 | 40.54 | 38.99 | 40.50 | 3,356,640 | +0.49(+1.22%) |
Nov 05, 2014 | 38.92 | 40.28 | 38.60 | 40.01 | 4,031,445 | +1.41(+3.65%) |
Nov 04, 2014 | 39.38 | 39.49 | 38.39 | 38.60 | 4,415,941 | -1.51(-3.76%) |
Nov 03, 2014 | 40.78 | 41.49 | 39.94 | 40.11 | 3,906,986 | -0.48(-1.18%) |
Oct 31, 2014 | 39.98 | 40.61 | 39.23 | 40.59 | 4,727,681 | +0.64(+1.60%) |
Oct 30, 2014 | 39.28 | 40.25 | 38.33 | 39.95 | 5,309,702 | +1.24(+3.20%) |
Oct 29, 2014 | 39.32 | 39.74 | 38.22 | 38.71 | 3,499,476 | -0.20(-0.51%) |
Oct 28, 2014 | 38.00 | 39.03 | 37.16 | 38.91 | 3,132,257 | +1.40(+3.73%) |
Oct 27, 2014 | 38.06 | 38.88 | 37.00 | 37.51 | 3,161,172 | -1.37(-3.52%) |
Oct 24, 2014 | 39.33 | 39.49 | 38.30 | 38.88 | 2,409,053 | -0.68(-1.72%) |
Oct 23, 2014 | 38.68 | 40.35 | 38.34 | 39.56 | 3,870,900 | +1.47(+3.86%) |
Oct 22, 2014 | 39.46 | 40.07 | 38.05 | 38.09 | 3,262,458 | -1.25(-3.18%) |
Oct 21, 2014 | 38.54 | 39.41 | 38.16 | 39.34 | 5,734,822 | +1.18(+3.09%) |
Oct 20, 2014 | 37.80 | 38.32 | 36.83 | 38.16 | 5,178,446 | +0.38(+1.01%) |
Oct 17, 2014 | 38.65 | 39.51 | 37.40 | 37.78 | 5,538,019 | -0.34(-0.89%) |
Oct 16, 2014 | 37.46 | 38.90 | 36.96 | 38.12 | 7,920,192 | -0.03(-0.08%) |
Oct 15, 2014 | 37.46 | 38.36 | 36.79 | 38.15 | 7,834,555 | +0.55(+1.46%) |
Oct 14, 2014 | 37.01 | 38.55 | 36.70 | 37.60 | 6,377,149 | +0.60(+1.62%) |
Oct 13, 2014 | 37.34 | 38.29 | 36.69 | 37.00 | 6,361,154 | -0.22(-0.59%) |
Oct 10, 2014 | 37.10 | 37.75 | 36.06 | 37.22 | 7,131,399 | +0.12(+0.32%) |
Oct 09, 2014 | 38.24 | 38.34 | 36.93 | 37.10 | 4,655,593 | -1.42(-3.69%) |
Oct 08, 2014 | 38.58 | 38.58 | 36.78 | 38.52 | 6,828,881 | -0.17(-0.44%) |
Oct 07, 2014 | 38.40 | 40.06 | 38.36 | 38.69 | 5,815,432 | +0.17(+0.44%) |
Oct 06, 2014 | 38.36 | 39.08 | 37.96 | 38.52 | 5,492,536 | +0.26(+0.68%) |
Oct 03, 2014 | 39.35 | 39.42 | 37.73 | 38.26 | 6,682,963 | -1.04(-2.65%) |
Oct 02, 2014 | 39.37 | 39.60 | 38.38 | 39.30 | 11,640,284 | -0.30(-0.76%) |
Oct 01, 2014 | 41.14 | 41.43 | 39.52 | 39.60 | 6,578,642 | -1.71(-4.14%) |
Sep 30, 2014 | 41.88 | 41.96 | 40.91 | 41.31 | 4,641,451 | -0.75(-1.78%) |
Sep 29, 2014 | 42.00 | 42.35 | 41.78 | 42.06 | 3,592,227 | -0.40(-0.94%) |
Sep 26, 2014 | 41.86 | 42.58 | 41.66 | 42.46 | 4,066,242 | +0.55(+1.31%) |
Sep 25, 2014 | 42.33 | 42.38 | 41.82 | 41.91 | 4,243,640 | -0.54(-1.27%) |
Sep 24, 2014 | 43.41 | 43.43 | 42.13 | 42.45 | 8,188,583 | -1.00(-2.30%) |
Sep 23, 2014 | 43.73 | 44.02 | 43.38 | 43.45 | 4,281,499 | -0.31(-0.71%) |
Sep 22, 2014 | 44.15 | 44.15 | 43.60 | 43.76 | 4,481,980 | -0.74(-1.66%) |
Sep 19, 2014 | 45.12 | 45.18 | 44.19 | 44.50 | 6,940,820 | -0.40(-0.89%) |
Sep 18, 2014 | 45.43 | 45.45 | 44.50 | 44.90 | 4,191,386 | -0.41(-0.90%) |
Sep 17, 2014 | 46.06 | 46.11 | 45.15 | 45.31 | 4,344,698 | -0.65(-1.41%) |
Sep 16, 2014 | 46.02 | 46.77 | 45.86 | 45.96 | 4,047,954 | -0.11(-0.24%) |
Sep 15, 2014 | 46.15 | 46.51 | 45.75 | 46.07 | 3,220,095 | -0.18(-0.39%) |
Sep 12, 2014 | 47.98 | 47.98 | 46.21 | 46.25 | 6,992,155 | -1.94(-4.03%) |
Sep 11, 2014 | 46.94 | 48.41 | 46.61 | 48.19 | 4,852,776 | +1.05(+2.23%) |
Sep 10, 2014 | 46.90 | 47.36 | 46.46 | 47.14 | 4,663,239 | +0.21(+0.45%) |
Sep 09, 2014 | 46.93 | 47.50 | 46.67 | 46.93 | 3,999,632 | +0.00(+0.00%) |
Sep 08, 2014 | 47.46 | 47.46 | 46.92 | 46.93 | 4,305,454 | -0.53(-1.12%) |
Sep 05, 2014 | 47.44 | 47.63 | 46.43 | 47.46 | 6,157,699 | -0.08(-0.17%) |
Sep 04, 2014 | 48.29 | 48.31 | 47.34 | 47.54 | 4,671,806 | -1.66(-3.37%) |
Sep 03, 2014 | 49.25 | 49.73 | 49.12 | 49.20 | 2,896,813 | +0.27(+0.55%) |
Sep 02, 2014 | 50.26 | 50.31 | 48.82 | 48.93 | 3,191,413 | -1.55(-3.07%) |
Aug 29, 2014 | 49.93 | 50.48 | 50.48 | 50.48 | 2,487,700 | +0.73(+1.47%) |
Aug 28, 2014 | 49.90 | 49.97 | 49.75 | 49.75 | 1,383,420 | -0.20(-0.40%) |
Aug 27, 2014 | 49.94 | 50.29 | 49.65 | 49.95 | 2,042,766 | -0.15(-0.30%) |
Aug 26, 2014 | 49.95 | 50.37 | 49.90 | 50.10 | 2,721,228 | +0.33(+0.66%) |
Aug 25, 2014 | 50.10 | 50.22 | 49.67 | 49.77 | 1,592,202 | -0.24(-0.48%) |
Aug 22, 2014 | 50.30 | 50.50 | 49.77 | 50.01 | 2,432,086 | -0.48(-0.95%) |
Aug 21, 2014 | 50.42 | 50.49 | 50.09 | 50.49 | 2,476,657 | +0.00(+0.00%) |
Aug 20, 2014 | 49.27 | 50.65 | 49.24 | 50.49 | 3,640,532 | +1.14(+2.31%) |
Aug 19, 2014 | 49.04 | 49.59 | 48.88 | 49.35 | 2,278,585 | +0.35(+0.71%) |
Aug 18, 2014 | 49.02 | 49.16 | 48.73 | 49.00 | 2,163,037 | +0.20(+0.41%) |
Aug 15, 2014 | 48.30 | 48.85 | 48.10 | 48.80 | 2,842,636 | +0.66(+1.37%) |
Aug 14, 2014 | 48.56 | 48.67 | 48.05 | 48.14 | 2,219,214 | -0.22(-0.45%) |
Aug 13, 2014 | 49.00 | 49.25 | 48.20 | 48.36 | 2,617,283 | -0.50(-1.02%) |
Aug 12, 2014 | 49.61 | 49.74 | 48.84 | 48.86 | 2,347,144 | -0.72(-1.45%) |
Aug 11, 2014 | 49.14 | 49.84 | 48.84 | 49.58 | 3,513,024 | +0.43(+0.87%) |
Aug 08, 2014 | 48.65 | 48.85 | 48.10 | 49.15 | 4,227,567 | +0.71(+1.47%) |
Aug 07, 2014 | 48.84 | 49.06 | 48.14 | 48.44 | 4,295,029 | -0.07(-0.14%) |
Aug 06, 2014 | 49.30 | 49.71 | 48.42 | 48.51 | 4,797,330 | -0.95(-1.92%) |
Aug 05, 2014 | 50.18 | 50.62 | 49.09 | 49.46 | 4,204,644 | -1.07(-2.12%) |
Aug 04, 2014 | 50.39 | 50.60 | 49.98 | 50.53 | 3,871,618 | -0.40(-0.79%) |
Aug 01, 2014 | 50.47 | 51.30 | 50.16 | 50.93 | 3,987,276 | +0.28(+0.55%) |
Jul 31, 2014 | 51.15 | 51.30 | 50.00 | 50.65 | 6,243,207 | -1.46(-2.80%) |
Jul 30, 2014 | 52.45 | 52.49 | 51.28 | 52.11 | 3,919,275 | -0.11(-0.21%) |
Jul 29, 2014 | 52.54 | 52.60 | 52.21 | 52.22 | 2,135,182 | -0.28(-0.53%) |
Jul 28, 2014 | 53.20 | 53.20 | 52.13 | 52.50 | 1,939,844 | -0.75(-1.41%) |
Jul 25, 2014 | 53.02 | 53.52 | 52.96 | 53.25 | 1,614,942 | +0.08(+0.15%) |
Jul 24, 2014 | 54.04 | 54.05 | 52.97 | 53.17 | 2,395,363 | -0.88(-1.63%) |
Jul 23, 2014 | 54.21 | 54.21 | 53.43 | 54.05 | 1,445,997 | +0.05(+0.09%) |
Jul 22, 2014 | 54.27 | 54.56 | 53.95 | 54.00 | 1,548,639 | +0.07(+0.13%) |
Jul 21, 2014 | 53.63 | 53.97 | 53.20 | 53.93 | 1,188,033 | +0.22(+0.41%) |
Jul 18, 2014 | 54.26 | 54.26 | 53.53 | 53.71 | 1,973,059 | -0.38(-0.70%) |
Jul 17, 2014 | 54.81 | 54.95 | 54.00 | 54.09 | 1,839,695 | -0.72(-1.31%) |
Jul 16, 2014 | 54.33 | 54.85 | 53.90 | 54.81 | 2,536,299 | +0.25(+0.46%) |
Jul 15, 2014 | 54.16 | 54.73 | 53.71 | 54.56 | 2,777,889 | +0.48(+0.89%) |
Jul 14, 2014 | 53.54 | 54.12 | 53.45 | 54.08 | 2,020,402 | +0.81(+1.52%) |
Jul 11, 2014 | 53.34 | 53.55 | 52.93 | 53.27 | 2,236,741 | -0.28(-0.52%) |
Jul 10, 2014 | 53.39 | 53.70 | 52.79 | 53.55 | 2,355,639 | -0.40(-0.74%) |
Jul 09, 2014 | 53.83 | 54.10 | 53.55 | 53.95 | 1,500,319 | +0.17(+0.32%) |
Jul 08, 2014 | 53.76 | 53.90 | 53.02 | 53.78 | 2,275,041 | -0.02(-0.04%) |
Jul 07, 2014 | 54.50 | 54.56 | 53.62 | 53.80 | 1,905,691 | -0.82(-1.50%) |
Jul 03, 2014 | 54.74 | 54.62 | 54.62 | 54.62 | 1,091,900 | +0.16(+0.29%) |
Jul 02, 2014 | 54.83 | 55.10 | 54.15 | 54.46 | 2,529,663 | -0.27(-0.49%) |
Jul 01, 2014 | 55.55 | 55.74 | 54.68 | 54.73 | 2,100,568 | -0.84(-1.51%) |
Jun 30, 2014 | 55.24 | 55.85 | 55.00 | 55.57 | 1,801,313 | +0.22(+0.40%) |
Jun 27, 2014 | 54.52 | 55.35 | 54.31 | 55.35 | 1,986,878 | +0.74(+1.36%) |
Jun 26, 2014 | 54.74 | 54.96 | 54.00 | 54.61 | 1,991,894 | -0.39(-0.71%) |
Jun 25, 2014 | 54.90 | 55.35 | 54.53 | 55.00 | 2,709,205 | -0.02(-0.04%) |
Jun 24, 2014 | 55.48 | 55.62 | 54.99 | 55.02 | 3,791,451 | -0.60(-1.08%) |
Jun 23, 2014 | 55.14 | 55.89 | 55.10 | 55.62 | 2,870,477 | +0.54(+0.98%) |
Jun 20, 2014 | 54.40 | 55.42 | 54.38 | 55.08 | 4,158,917 | +0.85(+1.57%) |
Jun 19, 2014 | 54.10 | 54.24 | 53.45 | 54.23 | 2,110,642 | -0.02(-0.04%) |
Jun 18, 2014 | 54.19 | 54.34 | 53.66 | 54.25 | 2,712,074 | +0.25(+0.46%) |
Jun 17, 2014 | 53.69 | 54.22 | 53.39 | 54.00 | 2,420,688 | +0.24(+0.45%) |
Jun 16, 2014 | 53.30 | 53.87 | 53.00 | 53.76 | 2,331,846 | +0.47(+0.88%) |
Jun 13, 2014 | 53.13 | 53.30 | 52.79 | 53.29 | 2,013,550 | +0.36(+0.68%) |
Jun 12, 2014 | 52.40 | 52.94 | 52.31 | 52.93 | 2,236,005 | +0.86(+1.65%) |
Jun 11, 2014 | 52.27 | 52.27 | 51.80 | 52.07 | 1,741,413 | -0.40(-0.76%) |
Jun 10, 2014 | 52.06 | 52.68 | 52.04 | 52.47 | 2,161,096 | +0.53(+1.02%) |
Jun 06, 2014 | 51.98 | 52.11 | 51.80 | 51.94 | 3,392,132 | +0.14(+0.27%) |
Jun 05, 2014 | 52.26 | 52.31 | 51.30 | 51.80 | 3,687,216 | -1.26(-2.37%) |
Jun 04, 2014 | 53.46 | 53.46 | 52.88 | 53.06 | 5,118,113 | -0.35(-0.66%) |
Jun 03, 2014 | 52.50 | 53.44 | 52.35 | 53.41 | 3,443,241 | +0.90(+1.71%) |
Jun 02, 2014 | 52.68 | 52.79 | 52.38 | 52.51 | 1,914,702 | -0.15(-0.28%) |
May 30, 2014 | 52.42 | 52.79 | 52.40 | 52.66 | 3,281,549 | +0.19(+0.36%) |
May 29, 2014 | 51.62 | 52.59 | 51.55 | 52.47 | 3,754,814 | +1.05(+2.04%) |
May 28, 2014 | 51.88 | 51.88 | 50.97 | 51.42 | 3,015,494 | -0.45(-0.87%) |
May 27, 2014 | 51.70 | 52.07 | 51.53 | 51.87 | 2,431,951 | +0.52(+1.01%) |
May 23, 2014 | 51.69 | 51.35 | 51.35 | 51.35 | 1,989,600 | -0.18(-0.35%) |
May 22, 2014 | 50.84 | 51.70 | 50.76 | 51.53 | 1,864,923 | +0.79(+1.56%) |
May 21, 2014 | 50.00 | 50.85 | 49.93 | 50.74 | 2,448,410 | +1.09(+2.20%) |
May 20, 2014 | 49.66 | 49.79 | 49.24 | 49.65 | 3,733,907 | -0.05(-0.10%) |
May 19, 2014 | 50.00 | 50.40 | 49.60 | 49.70 | 3,264,685 | -0.34(-0.68%) |
May 16, 2014 | 50.03 | 50.18 | 49.65 | 50.04 | 2,224,818 | -0.16(-0.32%) |
May 15, 2014 | 50.77 | 50.79 | 49.29 | 50.20 | 4,022,030 | -0.66(-1.30%) |
May 14, 2014 | 51.50 | 51.66 | 50.76 | 50.86 | 3,733,971 | -0.43(-0.84%) |
May 13, 2014 | 51.40 | 51.70 | 50.98 | 51.29 | 3,750,060 | +0.07(+0.14%) |
May 12, 2014 | 50.80 | 51.27 | 50.50 | 51.22 | 2,362,079 | +0.56(+1.11%) |
May 09, 2014 | 51.26 | 51.40 | 50.46 | 50.66 | 2,728,804 | -0.60(-1.17%) |
May 08, 2014 | 51.39 | 52.25 | 51.21 | 51.26 | 4,394,778 | -0.24(-0.47%) |
May 07, 2014 | 51.26 | 51.53 | 50.69 | 51.50 | 1,794,096 | +0.35(+0.68%) |
May 06, 2014 | 50.77 | 51.25 | 50.36 | 51.15 | 2,069,611 | +0.40(+0.79%) |
May 05, 2014 | 49.87 | 50.80 | 49.75 | 50.75 | 3,078,599 | +0.82(+1.64%) |
May 02, 2014 | 49.93 | 50.33 | 49.82 | 49.93 | 2,226,662 | +0.11(+0.22%) |
May 01, 2014 | 50.27 | 50.37 | 49.75 | 49.82 | 2,726,906 | -0.63(-1.25%) |
Apr 30, 2014 | 49.97 | 50.67 | 49.47 | 50.45 | 2,683,521 | +0.20(+0.40%) |
Apr 29, 2014 | 51.50 | 52.19 | 50.19 | 50.25 | 3,704,882 | -0.58(-1.14%) |
Apr 28, 2014 | 51.94 | 51.99 | 50.48 | 50.83 | 2,714,796 | -0.83(-1.61%) |
Apr 25, 2014 | 51.36 | 51.68 | 50.89 | 51.66 | 2,485,755 | +0.17(+0.33%) |
Apr 24, 2014 | 50.40 | 51.63 | 50.25 | 51.49 | 3,753,913 | +1.43(+2.86%) |
Apr 23, 2014 | 50.13 | 50.70 | 50.02 | 50.06 | 2,168,877 | -0.06(-0.12%) |
Apr 22, 2014 | 49.80 | 50.36 | 49.58 | 50.12 | 2,263,911 | +0.27(+0.54%) |
Apr 21, 2014 | 49.93 | 50.30 | 49.40 | 49.85 | 2,015,844 | -0.13(-0.26%) |
Apr 17, 2014 | 50.15 | 49.98 | 49.98 | 49.98 | 3,306,700 | -0.01(-0.02%) |
Apr 16, 2014 | 51.07 | 51.19 | 49.36 | 49.99 | 3,832,167 | -0.79(-1.56%) |
Apr 15, 2014 | 50.46 | 51.10 | 50.32 | 50.78 | 3,168,351 | +0.35(+0.69%) |
Apr 14, 2014 | 49.00 | 50.44 | 48.75 | 50.43 | 2,652,646 | +1.84(+3.79%) |
Apr 11, 2014 | 49.19 | 49.34 | 48.59 | 48.59 | 3,490,027 | -0.66(-1.34%) |
Apr 10, 2014 | 49.99 | 50.54 | 49.23 | 49.25 | 2,660,893 | -0.78(-1.56%) |
Apr 09, 2014 | 50.89 | 50.97 | 49.77 | 50.03 | 2,924,610 | -0.61(-1.20%) |
Apr 08, 2014 | 50.33 | 50.95 | 50.13 | 50.64 | 3,020,113 | +0.37(+0.74%) |
Apr 07, 2014 | 51.18 | 51.25 | 50.01 | 50.27 | 3,405,676 | -0.83(-1.62%) |
Apr 04, 2014 | 51.58 | 51.63 | 50.77 | 51.10 | 3,882,088 | +0.01(+0.02%) |
Apr 03, 2014 | 52.27 | 52.27 | 50.93 | 51.09 | 4,152,887 | -1.02(-1.96%) |
Apr 02, 2014 | 52.50 | 53.03 | 52.09 | 52.11 | 2,602,389 | -0.35(-0.67%) |
Apr 01, 2014 | 52.83 | 53.07 | 51.97 | 52.46 | 2,200,778 | -0.32(-0.61%) |
Mar 31, 2014 | 53.28 | 53.42 | 52.67 | 52.78 | 1,931,832 | -0.11(-0.21%) |
Mar 28, 2014 | 52.82 | 53.40 | 52.25 | 52.89 | 2,078,065 | +0.32(+0.61%) |
Mar 27, 2014 | 52.07 | 52.99 | 52.06 | 52.57 | 2,687,845 | +0.51(+0.98%) |
Mar 26, 2014 | 51.92 | 52.64 | 51.92 | 52.06 | 3,113,563 | +0.24(+0.46%) |
Mar 25, 2014 | 51.09 | 51.86 | 50.51 | 51.82 | 3,227,909 | +1.07(+2.11%) |
Mar 24, 2014 | 51.25 | 51.44 | 50.50 | 50.75 | 2,328,059 | -0.24(-0.47%) |
Mar 21, 2014 | 50.75 | 51.45 | 50.70 | 50.99 | 4,243,913 | +0.67(+1.33%) |
Mar 20, 2014 | 49.67 | 50.71 | 49.42 | 50.32 | 3,010,363 | +0.70(+1.41%) |
Mar 19, 2014 | 49.18 | 49.99 | 49.08 | 49.62 | 2,773,264 | +0.65(+1.33%) |
Mar 18, 2014 | 48.42 | 49.09 | 48.27 | 48.97 | 2,785,200 | +0.83(+1.72%) |
Mar 17, 2014 | 48.47 | 48.74 | 47.85 | 48.14 | 3,566,782 | -0.21(-0.43%) |
Mar 14, 2014 | 48.83 | 49.11 | 48.28 | 48.35 | 3,242,943 | -0.51(-1.04%) |
Mar 13, 2014 | 50.40 | 50.54 | 48.62 | 48.86 | 5,110,889 | -1.46(-2.90%) |
Mar 12, 2014 | 50.70 | 51.00 | 49.85 | 50.32 | 3,010,812 | -0.66(-1.29%) |
Mar 11, 2014 | 51.75 | 52.03 | 50.84 | 50.98 | 2,094,279 | -0.48(-0.93%) |
Mar 10, 2014 | 51.87 | 51.93 | 51.02 | 51.46 | 2,062,703 | -0.48(-0.92%) |
Mar 07, 2014 | 52.21 | 52.44 | 51.40 | 51.94 | 2,128,428 | +0.00(+0.00%) |
Mar 06, 2014 | 52.14 | 52.43 | 51.70 | 51.94 | 2,280,645 | -0.78(-1.48%) |
Mar 05, 2014 | 52.34 | 52.80 | 52.11 | 52.72 | 2,180,331 | +0.36(+0.69%) |
Mar 04, 2014 | 52.83 | 52.83 | 52.17 | 52.36 | 1,516,137 | +0.20(+0.38%) |