Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 55.41 | 56.39 | 55.11 | 56.15 | 814,116 | +0.73(+1.32%) |
Apr 29, 2015 | 54.60 | 55.60 | 54.60 | 55.42 | 645,652 | +0.45(+0.83%) |
Apr 28, 2015 | 55.17 | 55.30 | 54.47 | 54.97 | 325,601 | -0.21(-0.39%) |
Apr 27, 2015 | 54.93 | 55.48 | 54.84 | 55.18 | 404,543 | +0.29(+0.53%) |
Apr 24, 2015 | 54.42 | 54.93 | 54.17 | 54.89 | 233,212 | +0.43(+0.78%) |
Apr 23, 2015 | 53.92 | 54.63 | 53.88 | 54.47 | 215,021 | +0.54(+1.01%) |
Apr 22, 2015 | 54.38 | 54.86 | 53.89 | 53.92 | 265,430 | -0.28(-0.51%) |
Apr 21, 2015 | 53.99 | 54.35 | 53.47 | 54.20 | 242,863 | +0.40(+0.74%) |
Apr 20, 2015 | 53.55 | 54.29 | 53.55 | 53.80 | 168,247 | +0.29(+0.54%) |
Apr 17, 2015 | 53.72 | 53.81 | 53.20 | 53.51 | 181,712 | -0.21(-0.40%) |
Apr 16, 2015 | 53.31 | 53.85 | 53.12 | 53.72 | 395,763 | +0.33(+0.62%) |
Apr 15, 2015 | 53.69 | 53.69 | 53.36 | 53.39 | 376,425 | -0.05(-0.09%) |
Apr 14, 2015 | 52.64 | 53.65 | 52.59 | 53.44 | 183,007 | +0.79(+1.50%) |
Apr 13, 2015 | 53.46 | 53.55 | 52.61 | 52.65 | 203,804 | -0.81(-1.51%) |
Apr 10, 2015 | 53.23 | 53.53 | 53.00 | 53.45 | 285,254 | +0.46(+0.87%) |
Apr 09, 2015 | 52.72 | 53.30 | 52.72 | 52.99 | 264,589 | +0.27(+0.51%) |
Apr 08, 2015 | 52.94 | 53.14 | 52.41 | 52.72 | 254,406 | -0.10(-0.20%) |
Apr 07, 2015 | 52.08 | 53.00 | 51.93 | 52.83 | 552,851 | +0.68(+1.31%) |
Apr 06, 2015 | 51.23 | 52.48 | 51.23 | 52.15 | 301,915 | +0.23(+0.44%) |
Apr 02, 2015 | 51.80 | 51.92 | 51.92 | 51.92 | 764,915 | +0.11(+0.21%) |
Apr 01, 2015 | 52.13 | 52.66 | 51.72 | 51.81 | 596,327 | -0.17(-0.33%) |
Mar 31, 2015 | 52.41 | 53.21 | 51.88 | 51.98 | 846,481 | -0.58(-1.10%) |
Mar 30, 2015 | 52.00 | 52.67 | 51.84 | 52.56 | 370,646 | +0.72(+1.39%) |
Mar 27, 2015 | 52.06 | 52.55 | 51.61 | 51.84 | 829,054 | -0.30(-0.57%) |
Mar 26, 2015 | 52.77 | 53.00 | 51.99 | 52.13 | 587,547 | -0.41(-0.79%) |
Mar 25, 2015 | 52.02 | 52.83 | 52.02 | 52.55 | 537,548 | +0.87(+1.69%) |
Mar 24, 2015 | 52.51 | 53.00 | 51.67 | 51.67 | 506,937 | -1.01(-1.92%) |
Mar 23, 2015 | 51.62 | 52.72 | 51.32 | 52.68 | 922,772 | +0.96(+1.86%) |
Mar 20, 2015 | 51.95 | 52.25 | 51.60 | 51.72 | 1,637,965 | -0.01(-0.01%) |
Mar 19, 2015 | 52.21 | 52.21 | 51.49 | 51.73 | 414,226 | -0.58(-1.11%) |
Mar 18, 2015 | 51.35 | 53.00 | 50.99 | 52.30 | 741,573 | +0.64(+1.24%) |
Mar 17, 2015 | 51.27 | 52.39 | 50.95 | 51.66 | 575,689 | +0.13(+0.25%) |
Mar 16, 2015 | 50.93 | 51.60 | 50.55 | 51.53 | 509,753 | +0.32(+0.63%) |
Mar 13, 2015 | 51.48 | 51.73 | 50.95 | 51.21 | 567,394 | -0.49(-0.95%) |
Mar 12, 2015 | 52.19 | 52.19 | 51.64 | 51.70 | 521,734 | -0.42(-0.81%) |
Mar 11, 2015 | 52.48 | 52.79 | 52.02 | 52.12 | 494,477 | -0.43(-0.83%) |
Mar 10, 2015 | 51.59 | 52.99 | 51.21 | 52.55 | 599,558 | +0.62(+1.19%) |
Mar 09, 2015 | 52.64 | 52.99 | 51.75 | 51.93 | 304,449 | -0.85(-1.62%) |
Mar 06, 2015 | 52.66 | 52.92 | 51.91 | 52.79 | 848,872 | -0.05(-0.09%) |
Mar 05, 2015 | 52.77 | 53.89 | 52.72 | 52.83 | 361,988 | +0.04(+0.08%) |
Mar 04, 2015 | 52.66 | 53.07 | 52.68 | 52.79 | 787,663 | +0.12(+0.22%) |
Mar 03, 2015 | 52.41 | 53.01 | 52.05 | 52.68 | 472,843 | +0.25(+0.47%) |
Mar 02, 2015 | 53.51 | 53.51 | 52.17 | 52.43 | 676,273 | -1.08(-2.02%) |
Feb 27, 2015 | 52.50 | 53.57 | 52.26 | 53.51 | 573,773 | +1.03(+1.95%) |
Feb 26, 2015 | 52.55 | 53.25 | 52.16 | 52.48 | 383,201 | -0.19(-0.37%) |
Feb 25, 2015 | 52.83 | 52.99 | 52.62 | 52.68 | 491,695 | -0.08(-0.16%) |
Feb 24, 2015 | 53.01 | 53.25 | 51.93 | 52.76 | 779,237 | +0.12(+0.24%) |
Feb 23, 2015 | 52.66 | 52.90 | 52.12 | 52.64 | 675,009 | -0.50(-0.93%) |
Feb 20, 2015 | 51.91 | 53.34 | 51.87 | 53.13 | 647,562 | +1.34(+2.58%) |
Feb 19, 2015 | 52.11 | 52.35 | 51.38 | 51.80 | 546,412 | -0.43(-0.82%) |
Feb 18, 2015 | 51.78 | 52.41 | 51.62 | 52.22 | 489,163 | +0.34(+0.65%) |
Feb 17, 2015 | 51.37 | 52.45 | 50.53 | 51.88 | 688,255 | +0.45(+0.88%) |
Feb 13, 2015 | 51.80 | 51.43 | 51.43 | 51.43 | 685,590 | +0.06(+0.12%) |
Feb 12, 2015 | 51.32 | 51.64 | 50.60 | 51.37 | 351,791 | +0.64(+1.26%) |
Feb 11, 2015 | 51.06 | 51.58 | 50.68 | 50.73 | 485,933 | -0.58(-1.12%) |
Feb 10, 2015 | 51.25 | 51.37 | 50.24 | 51.31 | 467,213 | +0.07(+0.15%) |
Feb 09, 2015 | 51.70 | 52.24 | 51.15 | 51.23 | 544,989 | -0.53(-1.02%) |
Feb 06, 2015 | 51.50 | 52.17 | 50.50 | 51.76 | 955,563 | +0.76(+1.49%) |
Feb 05, 2015 | 49.97 | 51.07 | 49.72 | 51.00 | 526,455 | +1.04(+2.08%) |
Feb 04, 2015 | 48.81 | 50.19 | 48.81 | 49.96 | 560,684 | +0.06(+0.12%) |
Feb 03, 2015 | 48.81 | 50.61 | 48.81 | 49.90 | 822,875 | +1.44(+2.96%) |
Feb 02, 2015 | 49.82 | 49.82 | 47.90 | 48.47 | 5,521,605 | -0.86(-1.75%) |
Jan 30, 2015 | 49.50 | 50.26 | 48.74 | 49.33 | 1,195,599 | -0.38(-0.76%) |
Jan 29, 2015 | 50.95 | 51.18 | 48.84 | 49.71 | 702,670 | -1.13(-2.23%) |
Jan 28, 2015 | 52.34 | 52.52 | 50.70 | 50.84 | 758,307 | -1.42(-2.71%) |
Jan 27, 2015 | 52.13 | 52.65 | 51.74 | 52.26 | 681,417 | -0.03(-0.06%) |
Jan 26, 2015 | 51.90 | 52.45 | 51.20 | 52.29 | 832,141 | +0.60(+1.17%) |
Jan 23, 2015 | 51.31 | 52.57 | 50.83 | 51.69 | 1,119,846 | +0.30(+0.58%) |
Jan 22, 2015 | 51.27 | 52.01 | 50.74 | 51.39 | 655,690 | +0.35(+0.69%) |
Jan 21, 2015 | 49.67 | 51.21 | 49.49 | 51.04 | 601,085 | +1.49(+3.01%) |
Jan 20, 2015 | 47.47 | 50.53 | 47.47 | 49.54 | 797,872 | +0.03(+0.07%) |
Jan 16, 2015 | 47.70 | 49.56 | 47.49 | 49.51 | 1,210,475 | +1.79(+3.75%) |
Jan 15, 2015 | 48.30 | 48.47 | 47.38 | 47.72 | 724,751 | -0.32(-0.66%) |
Jan 14, 2015 | 47.69 | 48.26 | 47.12 | 48.04 | 798,534 | -0.24(-0.49%) |
Jan 13, 2015 | 49.49 | 50.08 | 47.98 | 48.28 | 765,135 | -1.17(-2.37%) |
Jan 12, 2015 | 49.66 | 50.30 | 48.22 | 49.45 | 730,608 | -0.41(-0.83%) |
Jan 09, 2015 | 49.56 | 50.08 | 48.85 | 49.86 | 531,285 | +0.43(+0.88%) |
Jan 08, 2015 | 48.50 | 50.15 | 48.20 | 49.43 | 962,240 | +0.93(+1.91%) |
Jan 07, 2015 | 49.60 | 49.73 | 47.35 | 48.50 | 707,722 | -0.68(-1.39%) |
Jan 06, 2015 | 50.38 | 50.83 | 48.86 | 49.18 | 847,430 | -1.23(-2.43%) |
Jan 05, 2015 | 51.50 | 52.36 | 50.23 | 50.41 | 846,262 | -1.57(-3.01%) |
Jan 02, 2015 | 51.85 | 52.48 | 51.36 | 51.98 | 812,191 | +0.69(+1.35%) |
Dec 31, 2014 | 51.76 | 51.29 | 51.29 | 51.29 | 681,124 | -0.67(-1.29%) |
Dec 30, 2014 | 52.15 | 52.62 | 51.52 | 51.96 | 615,426 | -0.54(-1.03%) |
Dec 29, 2014 | 52.72 | 53.38 | 52.00 | 52.50 | 494,597 | -0.22(-0.41%) |
Dec 26, 2014 | 53.04 | 53.04 | 52.33 | 52.72 | 260,876 | -0.13(-0.24%) |
Dec 24, 2014 | 52.07 | 52.85 | 52.85 | 52.85 | 249,612 | +0.58(+1.10%) |
Dec 23, 2014 | 51.45 | 52.41 | 50.45 | 52.27 | 497,654 | +0.92(+1.80%) |
Dec 22, 2014 | 50.78 | 51.57 | 50.09 | 51.35 | 840,558 | +0.56(+1.11%) |
Dec 19, 2014 | 51.75 | 52.13 | 50.47 | 50.78 | 1,459,185 | -0.72(-1.40%) |
Dec 18, 2014 | 53.49 | 53.54 | 50.13 | 51.50 | 968,683 | +0.14(+0.26%) |
Dec 17, 2014 | 49.31 | 52.35 | 49.31 | 51.37 | 846,091 | +1.57(+3.14%) |
Dec 16, 2014 | 45.84 | 50.83 | 45.84 | 49.80 | 969,155 | +1.79(+3.73%) |
Dec 15, 2014 | 49.71 | 50.46 | 47.45 | 48.01 | 943,569 | -1.54(-3.11%) |
Dec 12, 2014 | 50.38 | 50.77 | 49.26 | 49.55 | 977,447 | -1.38(-2.72%) |
Dec 11, 2014 | 51.77 | 52.51 | 50.57 | 50.93 | 684,341 | -0.80(-1.55%) |
Dec 10, 2014 | 52.70 | 52.74 | 51.02 | 51.73 | 797,629 | -1.23(-2.33%) |
Dec 09, 2014 | 51.76 | 53.43 | 51.08 | 52.97 | 785,937 | +1.06(+2.04%) |
Dec 08, 2014 | 53.14 | 53.41 | 50.68 | 51.91 | 774,150 | -1.74(-3.25%) |
Dec 05, 2014 | 53.98 | 54.50 | 53.24 | 53.65 | 614,507 | -0.52(-0.95%) |
Dec 04, 2014 | 53.34 | 54.34 | 53.14 | 54.17 | 623,484 | +0.77(+1.43%) |
Dec 03, 2014 | 52.68 | 54.21 | 52.51 | 53.40 | 817,084 | +0.79(+1.51%) |
Dec 02, 2014 | 50.74 | 53.32 | 50.43 | 52.61 | 1,183,515 | +1.87(+3.69%) |
Dec 01, 2014 | 51.81 | 51.81 | 48.97 | 50.74 | 1,523,320 | -1.37(-2.63%) |
Nov 28, 2014 | 53.35 | 53.46 | 52.02 | 52.11 | 783,956 | -2.54(-4.64%) |
Nov 26, 2014 | 54.56 | 54.64 | 54.64 | 54.64 | 812,864 | +0.05(+0.09%) |
Nov 25, 2014 | 54.93 | 55.20 | 54.21 | 54.59 | 587,385 | +0.11(+0.20%) |
Nov 24, 2014 | 56.03 | 56.03 | 54.07 | 54.49 | 865,551 | -1.49(-2.66%) |
Nov 21, 2014 | 56.47 | 57.71 | 55.62 | 55.98 | 5,257,100 | +0.01(+0.01%) |
Nov 20, 2014 | 55.50 | 56.20 | 55.04 | 55.97 | 984,857 | +0.62(+1.13%) |
Nov 19, 2014 | 55.12 | 55.83 | 55.00 | 55.35 | 1,034,231 | +0.17(+0.31%) |
Nov 18, 2014 | 54.40 | 55.56 | 54.05 | 55.18 | 978,891 | +0.85(+1.57%) |
Nov 17, 2014 | 53.76 | 54.38 | 53.28 | 54.32 | 904,298 | +0.54(+1.01%) |
Nov 14, 2014 | 52.91 | 54.25 | 52.77 | 53.78 | 881,793 | +0.89(+1.69%) |
Nov 13, 2014 | 52.84 | 53.92 | 52.39 | 52.89 | 1,077,191 | -0.21(-0.39%) |
Nov 12, 2014 | 52.26 | 53.14 | 52.00 | 53.10 | 716,887 | +0.59(+1.12%) |
Nov 11, 2014 | 52.60 | 52.84 | 51.45 | 52.51 | 724,104 | -0.03(-0.05%) |
Nov 10, 2014 | 53.36 | 53.81 | 52.38 | 52.54 | 865,816 | -0.45(-0.86%) |
Nov 07, 2014 | 52.69 | 53.29 | 52.05 | 52.99 | 692,468 | +1.24(+2.40%) |
Nov 06, 2014 | 51.74 | 51.92 | 51.13 | 51.75 | 732,869 | -0.10(-0.19%) |
Nov 05, 2014 | 50.55 | 51.91 | 50.07 | 51.85 | 913,826 | +1.38(+2.73%) |
Nov 04, 2014 | 51.74 | 52.01 | 50.22 | 50.47 | 1,227,206 | -1.74(-3.34%) |
Nov 03, 2014 | 50.45 | 52.56 | 50.40 | 52.21 | 981,945 | +1.83(+3.63%) |
Oct 31, 2014 | 51.42 | 51.62 | 49.88 | 50.38 | 1,310,162 | -1.07(-2.08%) |
Oct 30, 2014 | 52.96 | 53.23 | 50.98 | 51.45 | 781,321 | -1.72(-3.23%) |
Oct 29, 2014 | 52.59 | 53.23 | 52.04 | 53.17 | 584,417 | +0.67(+1.27%) |
Oct 28, 2014 | 52.29 | 52.58 | 51.85 | 52.50 | 628,001 | +0.26(+0.50%) |
Oct 27, 2014 | 52.28 | 52.63 | 52.63 | 52.24 | 851,586 | -0.39(-0.74%) |
Oct 24, 2014 | 52.30 | 52.72 | 52.03 | 52.63 | 504,906 | +0.22(+0.42%) |
Oct 23, 2014 | 52.26 | 52.89 | 51.91 | 52.41 | 854,329 | +0.30(+0.58%) |
Oct 22, 2014 | 52.62 | 53.12 | 51.93 | 52.11 | 1,268,089 | -0.35(-0.66%) |
Oct 21, 2014 | 51.55 | 53.07 | 51.27 | 52.45 | 1,314,802 | +1.48(+2.91%) |
Oct 20, 2014 | 49.92 | 51.06 | 49.52 | 50.97 | 700,902 | +1.09(+2.18%) |
Oct 17, 2014 | 49.69 | 49.98 | 47.96 | 49.88 | 1,083,512 | +0.98(+2.01%) |
Oct 16, 2014 | 45.46 | 49.51 | 45.41 | 48.90 | 1,743,044 | +2.91(+6.34%) |
Oct 15, 2014 | 44.01 | 46.34 | 42.90 | 45.99 | 1,570,451 | +1.30(+2.92%) |
Oct 14, 2014 | 45.49 | 45.78 | 42.61 | 44.68 | 2,743,495 | -1.34(-2.92%) |
Oct 13, 2014 | 48.37 | 49.57 | 45.74 | 46.03 | 1,671,980 | -2.65(-5.44%) |
Oct 10, 2014 | 49.23 | 49.55 | 47.01 | 48.67 | 1,302,297 | -0.95(-1.91%) |
Oct 09, 2014 | 50.38 | 50.74 | 48.48 | 49.62 | 708,172 | -0.91(-1.80%) |
Oct 08, 2014 | 50.36 | 50.76 | 49.55 | 50.53 | 794,537 | -0.02(-0.04%) |
Oct 07, 2014 | 51.26 | 51.56 | 50.45 | 50.55 | 416,425 | -0.77(-1.50%) |
Oct 06, 2014 | 52.40 | 52.57 | 51.23 | 51.32 | 409,388 | -1.01(-1.93%) |
Oct 03, 2014 | 52.62 | 52.90 | 51.98 | 52.33 | 270,881 | -0.29(-0.56%) |
Oct 02, 2014 | 52.05 | 52.71 | 51.34 | 52.62 | 467,180 | +0.35(+0.66%) |
Oct 01, 2014 | 53.22 | 53.41 | 52.20 | 52.27 | 1,481,965 | -0.94(-1.77%) |
Sep 30, 2014 | 52.21 | 53.26 | 51.73 | 53.22 | 696,272 | +0.93(+1.78%) |
Sep 29, 2014 | 51.65 | 52.31 | 51.51 | 52.29 | 221,706 | +0.33(+0.64%) |
Sep 26, 2014 | 51.89 | 52.20 | 51.33 | 51.95 | 559,340 | -0.01(-0.03%) |
Sep 25, 2014 | 52.56 | 52.56 | 51.31 | 51.97 | 635,476 | -0.55(-1.04%) |
Sep 24, 2014 | 52.32 | 52.75 | 51.71 | 52.52 | 585,055 | +0.09(+0.18%) |
Sep 23, 2014 | 53.32 | 53.39 | 52.33 | 52.42 | 744,602 | -1.04(-1.94%) |
Sep 22, 2014 | 53.56 | 53.84 | 53.08 | 53.46 | 558,276 | -0.17(-0.31%) |
Sep 19, 2014 | 53.46 | 53.99 | 53.24 | 53.62 | 1,937,843 | +0.17(+0.31%) |
Sep 18, 2014 | 52.94 | 53.62 | 52.68 | 53.46 | 572,780 | +0.55(+1.04%) |
Sep 17, 2014 | 52.51 | 53.24 | 52.49 | 52.91 | 480,669 | +0.45(+0.85%) |
Sep 16, 2014 | 52.03 | 52.70 | 51.76 | 52.46 | 412,250 | +0.37(+0.71%) |
Sep 15, 2014 | 51.86 | 52.15 | 51.29 | 52.09 | 709,000 | +0.03(+0.05%) |
Sep 12, 2014 | 52.49 | 52.68 | 52.05 | 52.07 | 874,566 | -0.69(-1.30%) |
Sep 11, 2014 | 53.04 | 53.04 | 52.43 | 52.76 | 516,706 | -0.35(-0.65%) |
Sep 10, 2014 | 53.32 | 53.41 | 52.76 | 53.10 | 498,363 | -0.27(-0.50%) |
Sep 09, 2014 | 53.44 | 53.44 | 53.07 | 53.37 | 739,128 | -0.07(-0.14%) |
Sep 08, 2014 | 52.96 | 53.46 | 52.62 | 53.44 | 796,841 | +0.48(+0.91%) |
Sep 05, 2014 | 52.95 | 53.04 | 52.61 | 52.96 | 863,121 | +0.01(+0.01%) |
Sep 04, 2014 | 53.40 | 53.65 | 52.95 | 52.96 | 7,536,620 | -1.15(-2.12%) |
Sep 03, 2014 | 52.35 | 54.39 | 51.81 | 54.11 | 1,235,209 | +1.26(+2.39%) |
Sep 02, 2014 | 52.70 | 52.93 | 52.52 | 52.84 | 424,657 | +0.05(+0.10%) |
Aug 29, 2014 | 52.29 | 52.79 | 52.79 | 52.79 | 414,387 | +0.48(+0.92%) |
Aug 28, 2014 | 52.04 | 52.31 | 51.80 | 52.31 | 318,778 | +0.12(+0.23%) |
Aug 27, 2014 | 52.22 | 52.36 | 51.92 | 52.19 | 474,954 | +0.15(+0.28%) |
Aug 26, 2014 | 51.98 | 52.30 | 51.77 | 52.04 | 732,988 | +0.27(+0.52%) |
Aug 25, 2014 | 51.88 | 52.17 | 51.36 | 51.77 | 521,327 | +0.07(+0.13%) |
Aug 22, 2014 | 51.98 | 52.15 | 51.53 | 51.71 | 378,671 | -0.29(-0.55%) |
Aug 21, 2014 | 51.95 | 52.09 | 51.59 | 51.99 | 394,157 | +0.09(+0.18%) |
Aug 20, 2014 | 51.12 | 52.19 | 50.86 | 51.90 | 638,436 | +0.90(+1.77%) |
Aug 19, 2014 | 50.84 | 51.11 | 50.84 | 51.00 | 654,332 | +0.15(+0.30%) |
Aug 18, 2014 | 50.55 | 50.96 | 50.55 | 50.84 | 804,114 | +0.19(+0.38%) |
Aug 15, 2014 | 51.09 | 51.46 | 50.29 | 50.65 | 600,346 | -0.32(-0.63%) |
Aug 14, 2014 | 51.18 | 51.45 | 50.85 | 50.97 | 1,068,236 | -0.17(-0.34%) |
Aug 13, 2014 | 50.85 | 51.21 | 50.52 | 51.14 | 1,033,766 | +0.45(+0.90%) |
Aug 12, 2014 | 50.43 | 50.69 | 50.09 | 50.69 | 5,040,148 | -1.33(-2.56%) |
Aug 11, 2014 | 51.54 | 53.10 | 51.44 | 52.02 | 731,717 | +0.57(+1.10%) |
Aug 08, 2014 | 52.48 | 52.48 | 49.57 | 51.45 | 1,781,033 | -1.67(-3.14%) |
Aug 07, 2014 | 52.69 | 53.18 | 52.39 | 53.12 | 528,783 | +0.44(+0.84%) |
Aug 06, 2014 | 52.20 | 52.75 | 51.97 | 52.68 | 280,586 | +0.31(+0.59%) |
Aug 05, 2014 | 52.88 | 53.11 | 52.04 | 52.37 | 206,493 | -0.76(-1.44%) |
Aug 04, 2014 | 52.33 | 53.17 | 52.10 | 53.13 | 472,809 | +0.96(+1.84%) |
Aug 01, 2014 | 52.69 | 53.15 | 51.60 | 52.17 | 534,946 | -0.71(-1.35%) |
Jul 31, 2014 | 53.02 | 53.75 | 52.69 | 52.88 | 446,412 | -0.51(-0.96%) |
Jul 30, 2014 | 53.82 | 54.00 | 52.95 | 53.40 | 472,405 | -0.37(-0.69%) |
Jul 29, 2014 | 54.87 | 55.29 | 53.50 | 53.76 | 287,579 | -1.07(-1.96%) |
Jul 28, 2014 | 55.27 | 55.29 | 54.56 | 54.84 | 202,855 | -0.43(-0.77%) |
Jul 25, 2014 | 54.93 | 55.35 | 54.67 | 55.27 | 226,749 | +0.34(+0.62%) |
Jul 24, 2014 | 55.00 | 55.92 | 54.70 | 54.92 | 425,383 | -0.01(-0.02%) |
Jul 23, 2014 | 54.29 | 55.06 | 54.03 | 54.94 | 228,952 | +0.62(+1.14%) |
Jul 22, 2014 | 54.48 | 55.14 | 54.03 | 54.32 | 296,950 | +0.08(+0.15%) |
Jul 21, 2014 | 53.89 | 54.25 | 53.57 | 54.24 | 413,444 | +0.36(+0.66%) |
Jul 18, 2014 | 53.52 | 53.98 | 53.21 | 53.88 | 306,371 | +0.43(+0.81%) |
Jul 17, 2014 | 53.46 | 53.75 | 53.21 | 53.45 | 315,619 | -0.11(-0.21%) |
Jul 16, 2014 | 53.39 | 53.84 | 53.17 | 53.56 | 664,704 | +0.32(+0.61%) |
Jul 15, 2014 | 53.01 | 53.33 | 52.49 | 53.24 | 219,119 | +0.15(+0.29%) |
Jul 14, 2014 | 53.28 | 53.50 | 52.92 | 53.09 | 243,590 | -0.13(-0.25%) |
Jul 11, 2014 | 53.04 | 53.22 | 52.68 | 53.22 | 172,817 | +0.18(+0.34%) |
Jul 10, 2014 | 52.90 | 53.12 | 52.82 | 53.04 | 348,136 | -0.12(-0.22%) |
Jul 09, 2014 | 52.54 | 53.19 | 52.45 | 53.16 | 445,386 | +0.51(+0.98%) |
Jul 08, 2014 | 52.95 | 53.09 | 52.45 | 52.65 | 399,261 | -0.18(-0.34%) |
Jul 07, 2014 | 53.76 | 54.19 | 52.47 | 52.82 | 557,920 | -0.98(-1.82%) |
Jul 03, 2014 | 54.39 | 53.80 | 53.80 | 53.80 | 287,865 | -0.59(-1.09%) |
Jul 02, 2014 | 54.65 | 54.81 | 54.35 | 54.40 | 313,776 | -0.32(-0.58%) |
Jul 01, 2014 | 55.18 | 55.18 | 54.60 | 54.71 | 434,611 | +0.01(+0.01%) |
Jun 30, 2014 | 54.65 | 55.14 | 54.40 | 54.71 | 359,717 | +0.31(+0.57%) |
Jun 27, 2014 | 53.68 | 54.94 | 53.68 | 54.40 | 408,625 | +0.51(+0.95%) |
Jun 26, 2014 | 53.65 | 54.07 | 53.36 | 53.88 | 303,377 | +0.30(+0.57%) |
Jun 25, 2014 | 53.63 | 54.00 | 53.35 | 53.58 | 336,078 | +0.07(+0.12%) |
Jun 24, 2014 | 53.30 | 54.21 | 53.28 | 53.51 | 696,135 | +0.25(+0.47%) |
Jun 23, 2014 | 52.74 | 54.45 | 52.69 | 53.26 | 877,856 | +0.55(+1.04%) |
Jun 20, 2014 | 52.86 | 52.86 | 51.74 | 52.72 | 1,442,322 | +0.40(+0.76%) |
Jun 19, 2014 | 52.14 | 52.53 | 52.01 | 52.32 | 671,273 | +0.30(+0.58%) |
Jun 18, 2014 | 52.55 | 52.55 | 51.55 | 52.02 | 589,883 | -0.45(-0.85%) |
Jun 17, 2014 | 52.41 | 52.66 | 52.21 | 52.47 | 366,164 | +0.06(+0.11%) |
Jun 16, 2014 | 51.91 | 52.57 | 51.72 | 52.41 | 386,217 | +0.44(+0.85%) |
Jun 13, 2014 | 52.11 | 52.11 | 51.58 | 51.97 | 376,546 | -0.05(-0.10%) |
Jun 12, 2014 | 51.98 | 52.10 | 51.58 | 52.02 | 384,678 | +0.10(+0.19%) |
Jun 11, 2014 | 52.18 | 52.18 | 51.63 | 51.92 | 395,028 | -0.28(-0.54%) |
Jun 10, 2014 | 51.77 | 52.20 | 51.65 | 52.20 | 481,416 | +0.43(+0.84%) |
Jun 06, 2014 | 51.57 | 52.61 | 51.43 | 51.77 | 413,362 | +0.21(+0.41%) |
Jun 05, 2014 | 51.55 | 51.77 | 51.43 | 51.56 | 472,089 | +0.07(+0.14%) |
Jun 04, 2014 | 51.60 | 51.72 | 51.24 | 51.49 | 275,533 | +0.05(+0.10%) |
Jun 03, 2014 | 51.78 | 51.89 | 51.37 | 51.43 | 548,900 | -0.26(-0.50%) |
Jun 02, 2014 | 51.61 | 51.89 | 51.26 | 51.69 | 373,020 | +0.01(+0.03%) |
May 30, 2014 | 51.57 | 51.69 | 50.95 | 51.68 | 382,725 | +0.26(+0.50%) |
May 29, 2014 | 51.05 | 51.63 | 50.95 | 51.42 | 302,310 | +0.34(+0.67%) |
May 28, 2014 | 51.85 | 51.85 | 50.91 | 51.08 | 458,741 | -0.09(-0.17%) |
May 27, 2014 | 52.03 | 52.03 | 50.89 | 51.16 | 506,071 | -0.65(-1.25%) |
May 23, 2014 | 53.45 | 51.81 | 51.81 | 51.81 | 299,252 | -0.15(-0.29%) |
May 22, 2014 | 51.86 | 52.03 | 51.65 | 51.96 | 207,287 | +0.19(+0.36%) |
May 21, 2014 | 51.74 | 52.03 | 51.60 | 51.77 | 222,869 | +0.16(+0.32%) |
May 20, 2014 | 51.23 | 51.97 | 51.23 | 51.60 | 327,311 | +0.21(+0.41%) |
May 19, 2014 | 52.11 | 52.44 | 51.22 | 51.39 | 350,269 | -0.46(-0.89%) |
May 16, 2014 | 51.37 | 52.01 | 51.32 | 51.85 | 431,746 | +0.55(+1.07%) |
May 15, 2014 | 51.30 | 51.49 | 50.47 | 51.31 | 474,054 | -0.22(-0.42%) |
May 14, 2014 | 51.17 | 51.85 | 50.81 | 51.53 | 339,509 | +0.72(+1.41%) |
May 13, 2014 | 50.73 | 51.14 | 50.45 | 50.81 | 319,278 | +0.08(+0.16%) |
May 12, 2014 | 50.63 | 51.51 | 50.45 | 50.73 | 445,963 | +0.13(+0.26%) |
May 09, 2014 | 50.98 | 51.19 | 50.38 | 50.60 | 661,001 | -0.56(-1.09%) |
May 08, 2014 | 51.90 | 52.35 | 50.73 | 51.16 | 754,753 | -1.42(-2.69%) |
May 07, 2014 | 51.06 | 52.59 | 50.70 | 52.57 | 717,739 | +1.46(+2.85%) |
May 06, 2014 | 51.24 | 51.57 | 50.69 | 51.12 | 549,805 | -0.12(-0.24%) |
May 05, 2014 | 50.05 | 51.54 | 50.05 | 51.24 | 438,351 | +1.12(+2.23%) |
May 02, 2014 | 49.47 | 50.82 | 49.16 | 50.12 | 474,158 | +0.53(+1.06%) |