Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.37 | 46.53 | 45.63 | 45.65 | 12,507,173 | -1.28(-2.72%) |
Mar 30, 2015 | 46.54 | 47.03 | 46.48 | 46.92 | 8,221,062 | +0.78(+1.70%) |
Mar 27, 2015 | 46.16 | 46.25 | 45.79 | 46.14 | 7,091,565 | -0.23(-0.49%) |
Mar 26, 2015 | 46.88 | 47.02 | 46.13 | 46.36 | 9,396,950 | +0.14(+0.30%) |
Mar 25, 2015 | 46.35 | 46.55 | 45.94 | 46.22 | 10,449,052 | +0.37(+0.80%) |
Mar 24, 2015 | 46.52 | 46.64 | 45.84 | 45.86 | 8,698,658 | -0.50(-1.08%) |
Mar 23, 2015 | 46.92 | 47.05 | 46.34 | 46.36 | 10,129,340 | -0.45(-0.96%) |
Mar 20, 2015 | 46.30 | 47.01 | 46.19 | 46.80 | 13,721,565 | +0.79(+1.72%) |
Mar 19, 2015 | 46.03 | 46.42 | 45.78 | 46.01 | 10,784,913 | -0.65(-1.38%) |
Mar 18, 2015 | 45.12 | 47.15 | 45.10 | 46.66 | 13,006,640 | +1.20(+2.63%) |
Mar 17, 2015 | 45.46 | 45.81 | 45.00 | 45.46 | 8,850,618 | -0.29(-0.62%) |
Mar 16, 2015 | 44.88 | 45.79 | 44.60 | 45.75 | 8,617,666 | +0.56(+1.23%) |
Mar 13, 2015 | 44.55 | 45.31 | 44.41 | 45.19 | 11,260,823 | +0.21(+0.46%) |
Mar 12, 2015 | 45.15 | 45.39 | 44.96 | 44.99 | 7,529,807 | +0.04(+0.10%) |
Mar 11, 2015 | 44.69 | 45.36 | 44.58 | 44.94 | 8,647,967 | +0.32(+0.71%) |
Mar 10, 2015 | 44.71 | 45.25 | 44.49 | 44.63 | 12,169,836 | -0.81(-1.78%) |
Mar 09, 2015 | 46.02 | 46.44 | 45.43 | 45.43 | 8,855,399 | -0.60(-1.31%) |
Mar 06, 2015 | 46.19 | 46.69 | 45.95 | 46.03 | 9,183,469 | -0.40(-0.85%) |
Mar 05, 2015 | 46.93 | 46.98 | 46.43 | 46.43 | 8,154,194 | -0.67(-1.43%) |
Mar 04, 2015 | 47.50 | 47.49 | 46.68 | 47.10 | 7,484,286 | -0.39(-0.82%) |
Mar 03, 2015 | 47.19 | 47.85 | 47.12 | 47.49 | 7,399,048 | +0.28(+0.59%) |
Mar 02, 2015 | 47.80 | 47.92 | 46.80 | 47.21 | 10,989,623 | -0.59(-1.23%) |
Feb 27, 2015 | 48.39 | 48.46 | 47.75 | 47.80 | 9,498,189 | -0.48(-0.99%) |
Feb 26, 2015 | 49.04 | 49.04 | 48.09 | 48.28 | 10,688,283 | -1.23(-2.49%) |
Feb 25, 2015 | 49.47 | 49.74 | 49.09 | 49.51 | 8,390,812 | +0.32(+0.66%) |
Feb 24, 2015 | 49.47 | 49.47 | 48.94 | 49.19 | 6,639,262 | +0.12(+0.25%) |
Feb 23, 2015 | 48.89 | 49.52 | 48.76 | 49.06 | 8,282,246 | -0.34(-0.68%) |
Feb 20, 2015 | 49.26 | 49.43 | 48.63 | 49.40 | 11,979,363 | -0.03(-0.06%) |
Feb 19, 2015 | 48.43 | 49.74 | 47.96 | 49.43 | 12,305,707 | -0.23(-0.46%) |
Feb 18, 2015 | 49.88 | 50.63 | 49.57 | 49.66 | 12,177,459 | -1.28(-2.50%) |
Feb 17, 2015 | 50.70 | 51.30 | 50.24 | 50.93 | 10,437,395 | -0.30(-0.59%) |
Feb 13, 2015 | 50.46 | 51.23 | 51.23 | 51.23 | 11,483,679 | +1.35(+2.70%) |
Feb 12, 2015 | 50.03 | 50.48 | 49.58 | 49.88 | 11,778,921 | +0.65(+1.33%) |
Feb 11, 2015 | 48.76 | 49.66 | 48.45 | 49.23 | 11,534,294 | -0.08(-0.16%) |
Feb 10, 2015 | 49.22 | 49.40 | 48.23 | 49.31 | 10,858,434 | +0.10(+0.21%) |
Feb 09, 2015 | 49.30 | 49.76 | 49.06 | 49.21 | 11,123,853 | +0.26(+0.53%) |
Feb 06, 2015 | 49.49 | 49.59 | 48.72 | 48.95 | 10,552,195 | -0.06(-0.12%) |
Feb 05, 2015 | 48.61 | 49.02 | 48.08 | 49.01 | 12,007,072 | +1.23(+2.58%) |
Feb 04, 2015 | 48.32 | 48.35 | 47.32 | 47.77 | 16,873,532 | -1.36(-2.76%) |
Feb 03, 2015 | 48.54 | 49.29 | 48.24 | 49.13 | 21,548,662 | +1.43(+3.00%) |
Feb 02, 2015 | 46.76 | 47.71 | 45.99 | 47.70 | 13,891,553 | +2.02(+4.43%) |
Jan 30, 2015 | 45.13 | 46.28 | 44.35 | 45.68 | 14,510,997 | +0.12(+0.25%) |
Jan 29, 2015 | 45.82 | 46.11 | 43.98 | 45.56 | 15,661,207 | +0.17(+0.38%) |
Jan 28, 2015 | 47.33 | 47.47 | 45.33 | 45.39 | 11,966,485 | -2.15(-4.52%) |
Jan 27, 2015 | 47.35 | 47.98 | 47.18 | 47.53 | 8,188,414 | -0.20(-0.43%) |
Jan 26, 2015 | 47.06 | 47.87 | 46.34 | 47.74 | 8,081,360 | +0.85(+1.81%) |
Jan 23, 2015 | 47.40 | 47.66 | 46.88 | 46.89 | 8,814,694 | -0.47(-1.00%) |
Jan 22, 2015 | 47.21 | 47.56 | 46.42 | 47.36 | 12,070,354 | +0.55(+1.18%) |
Jan 21, 2015 | 46.34 | 46.98 | 45.86 | 46.81 | 10,999,106 | +0.98(+2.14%) |
Jan 20, 2015 | 45.55 | 45.89 | 44.79 | 45.83 | 9,476,563 | +0.08(+0.17%) |
Jan 16, 2015 | 44.78 | 46.04 | 44.59 | 45.75 | 13,831,405 | +1.21(+2.72%) |
Jan 15, 2015 | 46.13 | 46.32 | 44.52 | 44.54 | 13,778,789 | -0.88(-1.93%) |
Jan 14, 2015 | 44.84 | 45.53 | 44.13 | 45.42 | 13,748,094 | +0.13(+0.29%) |
Jan 13, 2015 | 45.83 | 46.29 | 44.61 | 45.29 | 14,119,949 | -0.46(-1.00%) |
Jan 12, 2015 | 46.53 | 46.61 | 45.41 | 45.74 | 11,443,262 | -1.34(-2.85%) |
Jan 09, 2015 | 47.10 | 47.39 | 46.42 | 47.08 | 11,008,649 | -0.01(-0.02%) |
Jan 08, 2015 | 47.03 | 47.50 | 46.34 | 47.09 | 14,265,798 | +1.15(+2.49%) |
Jan 07, 2015 | 46.42 | 46.58 | 45.58 | 45.95 | 17,029,096 | +0.30(+0.67%) |
Jan 06, 2015 | 47.35 | 48.30 | 45.60 | 45.64 | 24,891,134 | -1.97(-4.13%) |
Jan 05, 2015 | 49.11 | 49.30 | 47.45 | 47.61 | 15,094,553 | -2.38(-4.76%) |
Jan 02, 2015 | 49.68 | 50.39 | 49.48 | 49.98 | 7,861,711 | -0.10(-0.20%) |
Dec 31, 2014 | 50.29 | 50.09 | 50.09 | 50.09 | 8,167,550 | -0.63(-1.24%) |
Dec 30, 2014 | 50.49 | 50.91 | 50.24 | 50.72 | 6,256,945 | -0.13(-0.26%) |
Dec 29, 2014 | 51.09 | 51.26 | 50.44 | 50.85 | 7,222,733 | +0.17(+0.33%) |
Dec 26, 2014 | 51.17 | 51.34 | 50.42 | 50.68 | 4,605,354 | -0.18(-0.36%) |
Dec 24, 2014 | 51.16 | 50.86 | 50.86 | 50.86 | 5,307,060 | -0.67(-1.29%) |
Dec 23, 2014 | 51.00 | 51.76 | 50.62 | 51.53 | 11,263,957 | +1.11(+2.20%) |
Dec 22, 2014 | 50.83 | 51.09 | 49.67 | 50.42 | 13,112,204 | -1.06(-2.06%) |
Dec 19, 2014 | 50.50 | 51.49 | 49.77 | 51.48 | 24,575,192 | +0.89(+1.76%) |
Dec 18, 2014 | 50.20 | 50.65 | 48.35 | 50.59 | 21,962,594 | +2.04(+4.20%) |
Dec 17, 2014 | 46.52 | 49.08 | 46.42 | 48.55 | 21,180,470 | +2.70(+5.88%) |
Dec 16, 2014 | 44.56 | 47.13 | 44.12 | 45.85 | 17,855,122 | +1.11(+2.48%) |
Dec 15, 2014 | 45.89 | 46.05 | 44.60 | 44.74 | 13,538,474 | -0.55(-1.22%) |
Dec 12, 2014 | 45.47 | 46.26 | 45.19 | 45.29 | 11,965,855 | -0.84(-1.82%) |
Dec 11, 2014 | 45.91 | 47.47 | 45.91 | 46.13 | 11,270,315 | +0.05(+0.11%) |
Dec 10, 2014 | 46.35 | 46.53 | 45.57 | 46.08 | 13,569,954 | -1.03(-2.19%) |
Dec 09, 2014 | 46.67 | 48.05 | 45.96 | 47.11 | 16,717,033 | -0.05(-0.11%) |
Dec 08, 2014 | 48.58 | 48.69 | 47.05 | 47.16 | 14,012,294 | -2.05(-4.16%) |
Dec 05, 2014 | 50.31 | 50.31 | 49.77 | 49.21 | 13,542,861 | -1.06(-2.11%) |
Dec 04, 2014 | 50.88 | 51.08 | 49.81 | 50.27 | 14,695,985 | -1.08(-2.10%) |
Dec 03, 2014 | 50.52 | 51.65 | 50.25 | 51.35 | 16,411,313 | +1.15(+2.30%) |
Dec 02, 2014 | 48.83 | 50.46 | 48.77 | 50.20 | 16,110,244 | +1.04(+2.12%) |
Dec 01, 2014 | 47.82 | 49.25 | 47.43 | 49.15 | 19,334,690 | +1.23(+2.57%) |
Nov 28, 2014 | 49.10 | 49.42 | 47.61 | 47.92 | 16,241,226 | -3.45(-6.72%) |
Nov 26, 2014 | 52.04 | 51.37 | 51.37 | 51.37 | 10,191,099 | -0.65(-1.25%) |
Nov 25, 2014 | 53.60 | 53.60 | 51.91 | 52.02 | 12,279,519 | -1.16(-2.18%) |
Nov 24, 2014 | 53.35 | 53.52 | 52.70 | 53.18 | 8,435,214 | -0.22(-0.42%) |
Nov 21, 2014 | 54.01 | 54.16 | 53.07 | 53.41 | 12,324,113 | +0.31(+0.59%) |
Nov 20, 2014 | 52.31 | 53.13 | 52.31 | 53.10 | 7,892,072 | +0.78(+1.50%) |
Nov 19, 2014 | 52.48 | 52.57 | 51.73 | 52.31 | 8,786,693 | +0.33(+0.64%) |
Nov 18, 2014 | 51.88 | 52.33 | 51.54 | 51.98 | 7,315,536 | +0.18(+0.35%) |
Nov 17, 2014 | 51.52 | 52.05 | 51.21 | 51.80 | 7,032,402 | +0.01(+0.01%) |
Nov 14, 2014 | 51.18 | 51.83 | 51.12 | 51.79 | 7,270,034 | +0.77(+1.51%) |
Nov 13, 2014 | 51.33 | 51.49 | 50.43 | 51.02 | 10,369,832 | -0.62(-1.19%) |
Nov 12, 2014 | 51.75 | 52.13 | 51.56 | 51.64 | 7,929,715 | -0.40(-0.77%) |
Nov 11, 2014 | 51.87 | 52.18 | 51.54 | 52.04 | 8,165,071 | +0.11(+0.21%) |
Nov 10, 2014 | 52.81 | 53.10 | 51.83 | 51.93 | 10,067,775 | -0.41(-0.78%) |
Nov 07, 2014 | 51.81 | 52.44 | 51.78 | 52.33 | 10,157,984 | +0.61(+1.18%) |
Nov 06, 2014 | 50.57 | 51.75 | 50.40 | 51.73 | 10,700,668 | +1.04(+2.06%) |
Nov 05, 2014 | 50.73 | 50.95 | 50.03 | 50.68 | 10,869,470 | +0.81(+1.61%) |
Nov 04, 2014 | 50.19 | 50.65 | 49.47 | 49.88 | 15,114,024 | -1.30(-2.54%) |
Nov 03, 2014 | 52.41 | 52.63 | 51.11 | 51.17 | 13,159,988 | -1.15(-2.20%) |
Oct 31, 2014 | 51.92 | 52.39 | 50.82 | 52.33 | 13,008,144 | +0.58(+1.12%) |
Oct 30, 2014 | 50.31 | 52.15 | 50.22 | 51.75 | 9,890,133 | +0.44(+0.85%) |
Oct 29, 2014 | 52.15 | 52.15 | 50.92 | 51.31 | 10,688,528 | +0.38(+0.75%) |
Oct 28, 2014 | 50.10 | 50.97 | 49.82 | 50.93 | 7,940,083 | +1.01(+2.02%) |
Oct 27, 2014 | 50.06 | 50.82 | 50.82 | 49.92 | 10,329,807 | -0.90(-1.77%) |
Oct 24, 2014 | 50.76 | 50.96 | 50.12 | 50.82 | 7,475,656 | +0.05(+0.10%) |
Oct 23, 2014 | 51.34 | 51.43 | 50.61 | 50.77 | 10,563,246 | +0.41(+0.81%) |
Oct 22, 2014 | 51.49 | 51.82 | 50.32 | 50.36 | 13,574,878 | -0.83(-1.63%) |
Oct 21, 2014 | 50.82 | 51.38 | 50.51 | 51.20 | 12,413,802 | +1.28(+2.56%) |
Oct 20, 2014 | 49.45 | 50.01 | 48.83 | 49.92 | 9,303,876 | +0.54(+1.10%) |
Oct 17, 2014 | 49.27 | 50.78 | 48.96 | 49.38 | 15,186,498 | +0.83(+1.72%) |
Oct 16, 2014 | 47.11 | 48.86 | 47.06 | 48.54 | 17,648,032 | +0.49(+1.03%) |
Oct 15, 2014 | 46.26 | 48.12 | 46.10 | 48.05 | 22,168,436 | +0.04(+0.08%) |
Oct 14, 2014 | 49.51 | 49.77 | 47.80 | 48.01 | 17,951,090 | -1.36(-2.75%) |
Oct 13, 2014 | 50.86 | 51.22 | 49.32 | 49.37 | 11,869,294 | -1.66(-3.25%) |
Oct 10, 2014 | 51.78 | 52.15 | 50.78 | 51.03 | 14,234,114 | -0.78(-1.51%) |
Oct 09, 2014 | 53.27 | 53.36 | 51.78 | 51.81 | 14,273,024 | -1.71(-3.20%) |
Oct 08, 2014 | 52.91 | 53.60 | 52.18 | 53.52 | 16,705,130 | +0.45(+0.84%) |
Oct 07, 2014 | 53.59 | 54.11 | 53.06 | 53.08 | 10,158,055 | -0.75(-1.40%) |
Oct 06, 2014 | 54.05 | 54.39 | 53.37 | 53.83 | 8,892,370 | +0.14(+0.25%) |
Oct 03, 2014 | 53.83 | 53.98 | 53.22 | 53.70 | 7,751,840 | +0.06(+0.11%) |
Oct 02, 2014 | 53.55 | 53.96 | 52.69 | 53.64 | 10,324,112 | -0.22(-0.41%) |
Oct 01, 2014 | 54.77 | 54.95 | 53.56 | 53.86 | 12,141,670 | -1.09(-1.99%) |
Sep 30, 2014 | 55.53 | 55.76 | 54.52 | 54.95 | 11,699,209 | -0.95(-1.70%) |
Sep 29, 2014 | 55.66 | 55.98 | 55.14 | 55.90 | 8,197,537 | -0.20(-0.36%) |
Sep 26, 2014 | 55.73 | 56.35 | 55.38 | 56.10 | 7,323,905 | +0.40(+0.71%) |
Sep 25, 2014 | 56.52 | 56.52 | 55.71 | 55.71 | 6,838,447 | -0.83(-1.46%) |
Sep 24, 2014 | 56.63 | 56.79 | 55.72 | 56.53 | 8,746,336 | -0.14(-0.24%) |
Sep 23, 2014 | 57.12 | 57.34 | 56.63 | 56.67 | 6,049,900 | -0.55(-0.97%) |
Sep 22, 2014 | 57.69 | 57.69 | 57.03 | 57.22 | 7,290,344 | -0.63(-1.09%) |
Sep 19, 2014 | 57.78 | 58.17 | 57.68 | 57.85 | 11,215,238 | +0.42(+0.74%) |
Sep 18, 2014 | 58.06 | 58.08 | 57.20 | 57.43 | 6,160,509 | -0.48(-0.83%) |
Sep 17, 2014 | 58.17 | 58.24 | 57.72 | 57.91 | 5,907,423 | -0.08(-0.14%) |
Sep 16, 2014 | 57.09 | 58.37 | 56.96 | 57.99 | 8,594,860 | +0.97(+1.70%) |
Sep 15, 2014 | 56.19 | 57.18 | 55.99 | 57.02 | 5,458,357 | +0.68(+1.21%) |
Sep 12, 2014 | 56.89 | 56.89 | 56.10 | 56.34 | 5,501,356 | -0.67(-1.17%) |
Sep 11, 2014 | 56.18 | 57.06 | 56.03 | 57.01 | 6,001,840 | +0.28(+0.49%) |
Sep 10, 2014 | 56.56 | 56.74 | 55.81 | 56.73 | 9,148,490 | +0.02(+0.04%) |
Sep 09, 2014 | 57.07 | 57.27 | 56.33 | 56.71 | 9,006,582 | -0.05(-0.09%) |
Sep 08, 2014 | 57.41 | 57.49 | 56.49 | 56.76 | 8,526,790 | -0.95(-1.64%) |
Sep 05, 2014 | 57.29 | 57.80 | 57.07 | 57.70 | 5,008,274 | +0.36(+0.63%) |
Sep 04, 2014 | 58.27 | 58.28 | 57.06 | 57.34 | 8,037,925 | -0.75(-1.30%) |
Sep 03, 2014 | 58.16 | 58.44 | 58.03 | 58.10 | 8,219,216 | +0.49(+0.85%) |
Sep 02, 2014 | 58.21 | 58.22 | 57.29 | 57.61 | 7,767,126 | -0.72(-1.23%) |
Aug 29, 2014 | 58.08 | 58.33 | 58.33 | 58.33 | 4,747,154 | +0.40(+0.69%) |
Aug 28, 2014 | 58.09 | 58.17 | 57.84 | 57.93 | 4,159,318 | -0.27(-0.46%) |
Aug 27, 2014 | 58.08 | 58.51 | 57.94 | 58.19 | 4,386,756 | +0.35(+0.61%) |
Aug 26, 2014 | 57.98 | 58.17 | 57.83 | 57.84 | 4,652,861 | -0.19(-0.32%) |
Aug 25, 2014 | 57.69 | 58.16 | 57.68 | 58.03 | 4,917,698 | +0.40(+0.70%) |
Aug 22, 2014 | 57.94 | 58.11 | 57.43 | 57.62 | 5,076,628 | -0.53(-0.91%) |
Aug 21, 2014 | 57.86 | 58.22 | 57.74 | 58.16 | 4,347,412 | +0.34(+0.60%) |
Aug 20, 2014 | 57.59 | 57.88 | 57.39 | 57.81 | 5,990,597 | +0.42(+0.74%) |
Aug 19, 2014 | 57.20 | 57.58 | 57.03 | 57.39 | 7,543,399 | +0.41(+0.72%) |
Aug 18, 2014 | 58.13 | 58.13 | 56.67 | 56.98 | 11,805,561 | -0.92(-1.59%) |
Aug 15, 2014 | 57.64 | 58.09 | 57.32 | 57.90 | 7,565,964 | +0.32(+0.56%) |
Aug 14, 2014 | 58.26 | 58.32 | 57.42 | 57.57 | 6,344,978 | -0.52(-0.89%) |
Aug 13, 2014 | 58.31 | 58.47 | 57.97 | 58.09 | 5,343,627 | +0.34(+0.58%) |
Aug 12, 2014 | 57.83 | 58.00 | 57.52 | 57.75 | 5,634,467 | -0.27(-0.47%) |
Aug 11, 2014 | 58.69 | 58.80 | 58.00 | 58.03 | 4,989,668 | -0.38(-0.65%) |
Aug 08, 2014 | 57.23 | 58.23 | 57.23 | 58.41 | 5,716,431 | +1.25(+2.19%) |
Aug 07, 2014 | 58.05 | 58.16 | 56.86 | 57.16 | 5,647,165 | -0.73(-1.27%) |
Aug 06, 2014 | 57.20 | 58.53 | 57.09 | 57.89 | 7,536,457 | +0.62(+1.09%) |
Aug 05, 2014 | 58.49 | 58.59 | 57.01 | 57.27 | 8,915,346 | -1.61(-2.73%) |
Aug 04, 2014 | 58.00 | 59.00 | 57.67 | 58.87 | 7,751,073 | +0.92(+1.59%) |
Aug 01, 2014 | 58.82 | 58.84 | 57.33 | 57.96 | 13,270,556 | -1.29(-2.18%) |
Jul 31, 2014 | 60.48 | 60.73 | 59.15 | 59.25 | 9,880,079 | -1.53(-2.52%) |
Jul 30, 2014 | 61.22 | 61.68 | 60.40 | 60.78 | 7,703,169 | -0.06(-0.09%) |
Jul 29, 2014 | 61.05 | 61.36 | 60.83 | 60.84 | 5,645,423 | -0.34(-0.56%) |
Jul 28, 2014 | 61.76 | 61.84 | 61.10 | 61.18 | 6,689,858 | -0.52(-0.85%) |
Jul 25, 2014 | 61.88 | 62.22 | 61.60 | 61.70 | 4,247,894 | -0.24(-0.38%) |
Jul 24, 2014 | 62.25 | 62.54 | 61.93 | 61.94 | 7,008,804 | -0.37(-0.59%) |
Jul 23, 2014 | 61.85 | 62.39 | 61.54 | 62.31 | 5,691,937 | +0.53(+0.86%) |
Jul 22, 2014 | 60.99 | 61.84 | 60.94 | 61.78 | 6,163,086 | +1.07(+1.76%) |
Jul 21, 2014 | 60.96 | 61.17 | 60.56 | 60.71 | 6,558,514 | -0.17(-0.27%) |
Jul 18, 2014 | 60.97 | 61.19 | 60.70 | 60.87 | 6,529,686 | +0.06(+0.09%) |
Jul 17, 2014 | 61.78 | 62.05 | 60.74 | 60.81 | 7,083,174 | -0.92(-1.49%) |
Jul 16, 2014 | 60.69 | 61.78 | 60.65 | 61.73 | 8,856,788 | +1.41(+2.34%) |
Jul 15, 2014 | 60.98 | 61.10 | 60.05 | 60.32 | 8,483,683 | -0.80(-1.32%) |
Jul 14, 2014 | 60.62 | 61.17 | 60.47 | 61.13 | 6,559,750 | +0.79(+1.31%) |
Jul 11, 2014 | 60.90 | 60.96 | 60.13 | 60.34 | 6,847,269 | -0.67(-1.10%) |
Jul 10, 2014 | 60.47 | 61.19 | 58.95 | 61.01 | 11,580,163 | -0.09(-0.15%) |
Jul 09, 2014 | 61.29 | 61.45 | 61.03 | 61.10 | 8,035,564 | -0.17(-0.28%) |
Jul 08, 2014 | 61.23 | 61.70 | 61.05 | 61.27 | 7,001,893 | -0.04(-0.07%) |
Jul 07, 2014 | 61.13 | 61.39 | 60.66 | 61.31 | 5,512,703 | -0.21(-0.35%) |
Jul 03, 2014 | 61.05 | 61.53 | 61.53 | 61.53 | 3,749,144 | +0.38(+0.63%) |
Jul 02, 2014 | 61.11 | 61.23 | 60.75 | 61.14 | 4,933,008 | -0.18(-0.29%) |
Jul 01, 2014 | 61.42 | 61.52 | 60.98 | 61.32 | 4,968,219 | +0.27(+0.44%) |
Jun 30, 2014 | 61.11 | 61.19 | 60.69 | 61.05 | 5,681,263 | -0.19(-0.31%) |
Jun 27, 2014 | 61.06 | 61.28 | 60.81 | 61.24 | 6,336,549 | +0.03(+0.05%) |
Jun 26, 2014 | 60.95 | 61.22 | 60.22 | 61.21 | 6,442,728 | +0.24(+0.40%) |
Jun 25, 2014 | 60.28 | 61.05 | 60.28 | 60.97 | 6,990,945 | +0.58(+0.97%) |
Jun 24, 2014 | 61.26 | 61.26 | 60.38 | 60.39 | 11,354,800 | -0.93(-1.51%) |
Jun 23, 2014 | 60.95 | 61.55 | 60.86 | 61.31 | 8,343,925 | +0.53(+0.87%) |
Jun 20, 2014 | 60.61 | 60.86 | 60.37 | 60.79 | 10,429,389 | +0.42(+0.70%) |
Jun 19, 2014 | 60.01 | 60.37 | 59.92 | 60.37 | 5,732,821 | +0.38(+0.63%) |
Jun 18, 2014 | 59.51 | 60.03 | 59.23 | 59.99 | 6,334,946 | +0.35(+0.59%) |
Jun 17, 2014 | 59.23 | 59.66 | 58.85 | 59.64 | 6,790,296 | +0.04(+0.07%) |
Jun 16, 2014 | 59.24 | 59.70 | 59.05 | 59.60 | 6,517,559 | +0.43(+0.73%) |
Jun 13, 2014 | 58.96 | 59.17 | 58.43 | 59.16 | 6,143,606 | +0.16(+0.27%) |
Jun 12, 2014 | 58.50 | 59.28 | 58.49 | 59.01 | 8,816,585 | +0.65(+1.11%) |
Jun 11, 2014 | 58.04 | 58.46 | 58.01 | 58.36 | 6,368,254 | +0.23(+0.39%) |
Jun 10, 2014 | 57.56 | 58.15 | 57.37 | 58.13 | 9,152,982 | +0.56(+0.98%) |
Jun 06, 2014 | 57.23 | 57.81 | 57.13 | 57.57 | 7,596,511 | +0.56(+0.99%) |
Jun 05, 2014 | 56.83 | 57.01 | 56.61 | 57.00 | 5,820,159 | +0.18(+0.31%) |
Jun 04, 2014 | 56.77 | 56.96 | 56.67 | 56.83 | 5,034,893 | -0.01(-0.02%) |
Jun 03, 2014 | 56.59 | 56.88 | 56.46 | 56.84 | 6,376,460 | +0.24(+0.43%) |
Jun 02, 2014 | 57.12 | 57.36 | 56.29 | 56.60 | 7,087,956 | -0.33(-0.58%) |
May 30, 2014 | 56.56 | 57.05 | 56.41 | 56.93 | 8,416,000 | +0.28(+0.49%) |
May 29, 2014 | 56.61 | 56.85 | 56.19 | 56.65 | 5,703,185 | -0.01(-0.03%) |
May 28, 2014 | 56.83 | 57.35 | 56.62 | 56.66 | 9,197,720 | +0.38(+0.67%) |
May 27, 2014 | 55.87 | 56.29 | 55.87 | 56.29 | 5,846,581 | +0.43(+0.78%) |
May 23, 2014 | 55.92 | 55.85 | 55.85 | 55.85 | 5,008,081 | -0.13(-0.23%) |
May 22, 2014 | 55.83 | 56.08 | 55.64 | 55.98 | 3,552,184 | +0.06(+0.10%) |
May 21, 2014 | 55.72 | 56.01 | 55.58 | 55.92 | 6,280,398 | +0.48(+0.87%) |
May 20, 2014 | 55.41 | 55.54 | 55.14 | 55.44 | 6,167,421 | +0.08(+0.14%) |
May 19, 2014 | 55.06 | 55.46 | 55.01 | 55.36 | 4,734,024 | +0.26(+0.47%) |
May 16, 2014 | 55.13 | 55.23 | 54.67 | 55.10 | 8,313,560 | -0.04(-0.06%) |
May 15, 2014 | 55.38 | 55.54 | 54.72 | 55.13 | 11,212,075 | -0.30(-0.53%) |
May 14, 2014 | 55.58 | 55.61 | 55.30 | 55.43 | 6,322,874 | -0.08(-0.14%) |
May 13, 2014 | 55.37 | 55.64 | 55.23 | 55.51 | 7,408,054 | +0.16(+0.29%) |
May 12, 2014 | 55.13 | 55.35 | 54.91 | 55.35 | 7,045,812 | +0.54(+0.99%) |
May 09, 2014 | 54.42 | 54.81 | 54.29 | 54.80 | 7,947,229 | +0.44(+0.82%) |
May 08, 2014 | 55.00 | 55.11 | 54.19 | 54.36 | 9,499,030 | -0.78(-1.41%) |
May 07, 2014 | 54.79 | 55.21 | 54.59 | 55.13 | 10,174,277 | +0.73(+1.34%) |
May 06, 2014 | 54.49 | 54.56 | 54.10 | 54.41 | 6,941,182 | +0.13(+0.25%) |
May 05, 2014 | 53.93 | 54.56 | 53.80 | 54.27 | 8,261,933 | +0.26(+0.48%) |
May 02, 2014 | 52.85 | 54.24 | 52.85 | 54.01 | 13,261,131 | +1.05(+1.99%) |
May 01, 2014 | 52.95 | 53.17 | 52.27 | 52.96 | 8,337,501 | +0.51(+0.97%) |
Apr 30, 2014 | 52.96 | 52.96 | 52.35 | 52.45 | 9,692,836 | -0.26(-0.50%) |
Apr 29, 2014 | 52.93 | 53.18 | 52.71 | 52.71 | 7,498,987 | +0.02(+0.04%) |
Apr 28, 2014 | 52.63 | 52.82 | 52.29 | 52.69 | 7,339,479 | +0.18(+0.34%) |
Apr 25, 2014 | 52.54 | 52.59 | 52.34 | 52.52 | 6,599,749 | -0.06(-0.12%) |
Apr 24, 2014 | 52.53 | 52.68 | 52.20 | 52.58 | 7,427,694 | +0.33(+0.64%) |
Apr 23, 2014 | 52.35 | 52.61 | 52.20 | 52.25 | 7,475,064 | -0.11(-0.20%) |
Apr 22, 2014 | 52.72 | 52.72 | 52.19 | 52.35 | 7,168,434 | -0.30(-0.58%) |
Apr 21, 2014 | 52.75 | 52.90 | 52.37 | 52.66 | 8,952,239 | -0.12(-0.23%) |
Apr 17, 2014 | 51.93 | 52.78 | 52.78 | 52.78 | 10,243,494 | +0.70(+1.34%) |
Apr 16, 2014 | 51.80 | 52.14 | 51.66 | 52.08 | 10,304,875 | +0.59(+1.15%) |
Apr 15, 2014 | 50.45 | 51.54 | 50.32 | 51.48 | 10,756,951 | +1.01(+2.00%) |
Apr 14, 2014 | 50.56 | 50.56 | 49.83 | 50.48 | 8,827,991 | +0.45(+0.90%) |
Apr 11, 2014 | 49.61 | 50.26 | 49.40 | 50.02 | 11,887,591 | +0.82(+1.66%) |
Apr 10, 2014 | 49.92 | 50.00 | 49.20 | 49.20 | 10,688,766 | -1.29(-2.56%) |
Apr 09, 2014 | 49.49 | 50.51 | 49.46 | 50.50 | 10,639,869 | +1.04(+2.10%) |
Apr 08, 2014 | 49.42 | 49.57 | 49.03 | 49.46 | 8,147,853 | +0.42(+0.85%) |
Apr 07, 2014 | 49.58 | 49.58 | 48.94 | 49.04 | 7,818,218 | -0.52(-1.05%) |
Apr 04, 2014 | 50.00 | 50.12 | 49.44 | 49.56 | 7,820,932 | +0.01(+0.03%) |
Apr 03, 2014 | 50.06 | 50.06 | 49.54 | 49.55 | 7,301,956 | -0.49(-0.97%) |
Apr 02, 2014 | 49.63 | 50.12 | 49.59 | 50.04 | 8,036,405 | +0.41(+0.82%) |