Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.92 | 50.93 | 49.92 | 50.11 | 9,983,081 | -0.10(-0.21%) |
Apr 29, 2015 | 49.74 | 50.40 | 49.60 | 50.22 | 8,183,513 | +0.24(+0.47%) |
Apr 28, 2015 | 49.58 | 49.99 | 49.44 | 49.98 | 5,781,530 | +0.50(+1.01%) |
Apr 27, 2015 | 50.01 | 50.15 | 49.43 | 49.48 | 6,000,629 | -0.33(-0.67%) |
Apr 24, 2015 | 50.06 | 50.08 | 49.46 | 49.81 | 8,505,926 | -0.55(-1.10%) |
Apr 23, 2015 | 50.36 | 50.82 | 50.18 | 50.36 | 6,271,432 | +0.28(+0.56%) |
Apr 22, 2015 | 50.13 | 50.27 | 49.54 | 50.08 | 6,072,253 | -0.10(-0.21%) |
Apr 21, 2015 | 50.62 | 50.90 | 49.91 | 50.19 | 7,537,978 | -0.44(-0.86%) |
Apr 20, 2015 | 50.24 | 51.09 | 50.21 | 50.62 | 10,633,473 | +0.68(+1.36%) |
Apr 17, 2015 | 50.61 | 50.61 | 49.57 | 49.94 | 13,034,161 | -0.97(-1.91%) |
Apr 16, 2015 | 50.90 | 51.44 | 50.33 | 50.92 | 11,378,201 | -0.29(-0.56%) |
Apr 15, 2015 | 50.84 | 51.40 | 50.54 | 51.20 | 10,535,729 | +0.77(+1.52%) |
Apr 14, 2015 | 49.30 | 50.58 | 49.24 | 50.44 | 12,077,724 | +1.49(+3.04%) |
Apr 13, 2015 | 49.36 | 49.74 | 48.94 | 48.95 | 7,775,808 | -0.14(-0.29%) |
Apr 10, 2015 | 49.70 | 49.73 | 48.98 | 49.09 | 8,153,766 | -0.35(-0.70%) |
Apr 09, 2015 | 47.97 | 49.77 | 47.85 | 49.43 | 14,887,236 | +1.62(+3.38%) |
Apr 08, 2015 | 48.75 | 48.87 | 47.81 | 47.82 | 11,616,935 | -0.72(-1.49%) |
Apr 07, 2015 | 48.15 | 48.72 | 48.01 | 48.54 | 9,727,601 | +0.30(+0.61%) |
Apr 06, 2015 | 46.79 | 48.61 | 46.78 | 48.25 | 13,783,721 | +1.63(+3.50%) |
Apr 02, 2015 | 46.27 | 46.61 | 46.61 | 46.61 | 8,007,765 | +0.12(+0.25%) |
Apr 01, 2015 | 46.27 | 46.84 | 46.22 | 46.50 | 12,116,072 | +0.56(+1.22%) |
Mar 31, 2015 | 46.67 | 46.83 | 45.92 | 45.94 | 12,428,110 | -1.28(-2.72%) |
Mar 30, 2015 | 46.84 | 47.33 | 46.78 | 47.22 | 8,169,093 | +0.79(+1.70%) |
Mar 27, 2015 | 46.45 | 46.55 | 46.08 | 46.43 | 7,046,736 | -0.23(-0.49%) |
Mar 26, 2015 | 47.18 | 47.32 | 46.42 | 46.66 | 9,337,548 | +0.14(+0.30%) |
Mar 25, 2015 | 46.64 | 46.85 | 46.23 | 46.52 | 10,382,999 | +0.37(+0.80%) |
Mar 24, 2015 | 46.81 | 46.94 | 46.13 | 46.15 | 8,643,670 | -0.50(-1.08%) |
Mar 23, 2015 | 47.22 | 47.35 | 46.64 | 46.65 | 10,065,308 | -0.45(-0.96%) |
Mar 20, 2015 | 46.59 | 47.31 | 46.48 | 47.10 | 13,634,825 | +0.80(+1.72%) |
Mar 19, 2015 | 46.32 | 46.71 | 46.07 | 46.30 | 10,716,737 | -0.65(-1.38%) |
Mar 18, 2015 | 45.40 | 47.45 | 45.38 | 46.95 | 12,924,420 | +1.20(+2.63%) |
Mar 17, 2015 | 45.75 | 46.10 | 45.29 | 45.75 | 8,794,670 | -0.29(-0.63%) |
Mar 16, 2015 | 45.16 | 46.08 | 44.88 | 46.04 | 8,563,190 | +0.56(+1.23%) |
Mar 13, 2015 | 44.83 | 45.60 | 44.69 | 45.48 | 11,189,638 | +0.21(+0.46%) |
Mar 12, 2015 | 45.43 | 45.68 | 45.24 | 45.27 | 7,482,208 | +0.04(+0.10%) |
Mar 11, 2015 | 44.97 | 45.65 | 44.87 | 45.23 | 8,593,299 | +0.32(+0.71%) |
Mar 10, 2015 | 45.00 | 45.54 | 44.78 | 44.91 | 12,092,905 | -0.81(-1.78%) |
Mar 09, 2015 | 46.31 | 46.73 | 45.72 | 45.72 | 8,799,420 | -0.60(-1.31%) |
Mar 06, 2015 | 46.48 | 46.98 | 46.24 | 46.33 | 9,125,417 | -0.40(-0.85%) |
Mar 05, 2015 | 47.23 | 47.28 | 46.73 | 46.73 | 8,102,647 | -0.68(-1.43%) |
Mar 04, 2015 | 47.80 | 47.80 | 46.98 | 47.40 | 7,436,975 | -0.39(-0.82%) |
Mar 03, 2015 | 47.49 | 48.16 | 47.42 | 47.80 | 7,352,276 | +0.28(+0.59%) |
Mar 02, 2015 | 48.11 | 48.22 | 47.09 | 47.51 | 10,920,153 | -0.59(-1.23%) |
Feb 27, 2015 | 48.70 | 48.77 | 48.05 | 48.11 | 9,438,147 | -0.48(-0.99%) |
Feb 26, 2015 | 49.35 | 49.35 | 48.39 | 48.58 | 10,620,717 | -1.24(-2.49%) |
Feb 25, 2015 | 49.78 | 50.05 | 49.40 | 49.82 | 8,337,769 | +0.32(+0.66%) |
Feb 24, 2015 | 49.78 | 49.79 | 49.26 | 49.50 | 6,597,293 | +0.13(+0.25%) |
Feb 23, 2015 | 49.20 | 49.83 | 49.07 | 49.37 | 8,229,890 | -0.34(-0.68%) |
Feb 20, 2015 | 49.57 | 49.74 | 48.94 | 49.71 | 11,903,636 | -0.03(-0.06%) |
Feb 19, 2015 | 48.74 | 50.06 | 48.27 | 49.74 | 12,227,917 | -0.23(-0.46%) |
Feb 18, 2015 | 50.19 | 50.95 | 49.88 | 49.97 | 12,100,480 | -1.28(-2.50%) |
Feb 17, 2015 | 51.02 | 51.62 | 50.55 | 51.26 | 10,371,416 | -0.30(-0.59%) |
Feb 13, 2015 | 50.78 | 51.56 | 51.56 | 51.56 | 11,411,086 | +1.36(+2.70%) |
Feb 12, 2015 | 50.35 | 50.80 | 49.89 | 50.20 | 11,704,462 | +0.66(+1.33%) |
Feb 11, 2015 | 49.07 | 49.97 | 48.76 | 49.54 | 11,461,382 | -0.08(-0.16%) |
Feb 10, 2015 | 49.53 | 49.71 | 48.54 | 49.62 | 10,789,793 | +0.10(+0.21%) |
Feb 09, 2015 | 49.61 | 50.08 | 49.37 | 49.52 | 11,053,535 | +0.26(+0.53%) |
Feb 06, 2015 | 49.81 | 49.91 | 49.03 | 49.26 | 10,485,490 | -0.06(-0.12%) |
Feb 05, 2015 | 48.92 | 49.33 | 48.38 | 49.32 | 11,931,171 | +1.24(+2.58%) |
Feb 04, 2015 | 48.62 | 48.65 | 47.62 | 48.08 | 16,766,868 | -1.36(-2.76%) |
Feb 03, 2015 | 48.85 | 49.60 | 48.55 | 49.44 | 21,412,444 | +1.44(+3.00%) |
Feb 02, 2015 | 47.05 | 48.01 | 46.28 | 48.00 | 13,803,739 | +2.04(+4.43%) |
Jan 30, 2015 | 45.42 | 46.57 | 44.63 | 45.97 | 14,419,267 | +0.12(+0.25%) |
Jan 29, 2015 | 46.11 | 46.41 | 44.26 | 45.85 | 15,562,207 | +0.18(+0.38%) |
Jan 28, 2015 | 47.63 | 47.77 | 45.62 | 45.68 | 11,890,841 | -2.16(-4.52%) |
Jan 27, 2015 | 47.65 | 48.28 | 47.48 | 47.84 | 8,136,652 | -0.20(-0.43%) |
Jan 26, 2015 | 47.36 | 48.17 | 46.63 | 48.04 | 8,030,275 | +0.85(+1.81%) |
Jan 23, 2015 | 47.70 | 47.96 | 47.18 | 47.19 | 8,758,973 | -0.47(-1.00%) |
Jan 22, 2015 | 47.51 | 47.87 | 46.71 | 47.66 | 11,994,053 | +0.55(+1.18%) |
Jan 21, 2015 | 46.63 | 47.28 | 46.15 | 47.11 | 10,929,576 | +0.99(+2.14%) |
Jan 20, 2015 | 45.84 | 46.19 | 45.08 | 46.12 | 9,416,658 | +0.08(+0.17%) |
Jan 16, 2015 | 45.07 | 46.33 | 44.87 | 46.04 | 13,743,971 | +1.22(+2.72%) |
Jan 15, 2015 | 46.43 | 46.62 | 44.80 | 44.82 | 13,691,688 | -0.88(-1.93%) |
Jan 14, 2015 | 45.12 | 45.82 | 44.41 | 45.70 | 13,661,187 | +0.13(+0.29%) |
Jan 13, 2015 | 46.12 | 46.59 | 44.89 | 45.57 | 14,030,692 | -0.46(-1.00%) |
Jan 12, 2015 | 46.82 | 46.91 | 45.70 | 46.03 | 11,370,925 | -1.35(-2.85%) |
Jan 09, 2015 | 47.40 | 47.69 | 46.72 | 47.38 | 10,939,059 | -0.01(-0.02%) |
Jan 08, 2015 | 47.33 | 47.80 | 46.64 | 47.39 | 14,175,618 | +1.15(+2.49%) |
Jan 07, 2015 | 46.72 | 46.88 | 45.87 | 46.24 | 16,921,448 | +0.31(+0.67%) |
Jan 06, 2015 | 47.65 | 48.61 | 45.89 | 45.93 | 24,733,788 | -1.98(-4.13%) |
Jan 05, 2015 | 49.42 | 49.62 | 47.76 | 47.91 | 14,999,134 | -2.39(-4.76%) |
Jan 02, 2015 | 50.00 | 50.71 | 49.80 | 50.30 | 7,812,014 | -0.10(-0.20%) |
Dec 31, 2014 | 50.61 | 50.41 | 50.41 | 50.41 | 8,115,920 | -0.64(-1.24%) |
Dec 30, 2014 | 50.81 | 51.24 | 50.56 | 51.04 | 6,217,392 | -0.13(-0.26%) |
Dec 29, 2014 | 51.42 | 51.59 | 50.76 | 51.17 | 7,177,076 | +0.17(+0.33%) |
Dec 26, 2014 | 51.49 | 51.67 | 50.74 | 51.00 | 4,576,242 | -0.18(-0.36%) |
Dec 24, 2014 | 51.49 | 51.19 | 51.19 | 51.19 | 5,273,512 | -0.67(-1.29%) |
Dec 23, 2014 | 51.32 | 52.09 | 50.95 | 51.86 | 11,192,753 | +1.12(+2.20%) |
Dec 22, 2014 | 51.15 | 51.42 | 49.99 | 50.74 | 13,029,316 | -1.07(-2.06%) |
Dec 19, 2014 | 50.82 | 51.82 | 50.09 | 51.81 | 24,419,844 | +0.90(+1.76%) |
Dec 18, 2014 | 50.52 | 50.97 | 48.65 | 50.91 | 21,823,760 | +2.05(+4.20%) |
Dec 17, 2014 | 46.81 | 49.39 | 46.72 | 48.86 | 21,046,580 | +2.72(+5.88%) |
Dec 16, 2014 | 44.84 | 47.43 | 44.41 | 46.14 | 17,742,254 | +1.12(+2.48%) |
Dec 15, 2014 | 46.19 | 46.35 | 44.89 | 45.03 | 13,452,892 | -0.55(-1.22%) |
Dec 12, 2014 | 45.76 | 46.56 | 45.48 | 45.58 | 11,890,214 | -0.85(-1.82%) |
Dec 11, 2014 | 46.20 | 47.77 | 46.20 | 46.43 | 11,199,071 | +0.05(+0.11%) |
Dec 10, 2014 | 46.65 | 46.82 | 45.86 | 46.38 | 13,484,173 | -1.04(-2.19%) |
Dec 09, 2014 | 46.97 | 48.35 | 46.25 | 47.41 | 16,611,359 | -0.05(-0.11%) |
Dec 08, 2014 | 48.89 | 49.00 | 47.35 | 47.46 | 13,923,717 | -2.06(-4.16%) |
Dec 05, 2014 | 50.63 | 50.63 | 50.08 | 49.52 | 13,457,252 | -1.07(-2.11%) |
Dec 04, 2014 | 51.21 | 51.41 | 50.13 | 50.59 | 14,603,086 | -1.09(-2.10%) |
Dec 03, 2014 | 50.84 | 51.98 | 50.57 | 51.68 | 16,307,571 | +1.16(+2.30%) |
Dec 02, 2014 | 49.14 | 50.78 | 49.08 | 50.51 | 16,008,405 | +1.05(+2.12%) |
Dec 01, 2014 | 48.12 | 49.56 | 47.73 | 49.46 | 19,212,468 | +1.24(+2.57%) |
Nov 28, 2014 | 49.41 | 49.73 | 47.92 | 48.22 | 16,138,559 | -3.47(-6.72%) |
Nov 26, 2014 | 52.37 | 51.70 | 51.70 | 51.70 | 10,126,678 | -0.66(-1.25%) |
Nov 25, 2014 | 53.94 | 53.95 | 52.24 | 52.35 | 12,201,896 | -1.17(-2.18%) |
Nov 24, 2014 | 53.69 | 53.86 | 53.03 | 53.52 | 8,381,892 | -0.23(-0.42%) |
Nov 21, 2014 | 54.35 | 54.51 | 53.41 | 53.75 | 12,246,207 | +0.31(+0.59%) |
Nov 20, 2014 | 52.65 | 53.46 | 52.65 | 53.43 | 7,842,183 | +0.79(+1.50%) |
Nov 19, 2014 | 52.81 | 52.90 | 52.05 | 52.65 | 8,731,149 | +0.34(+0.64%) |
Nov 18, 2014 | 52.21 | 52.66 | 51.87 | 52.31 | 7,269,291 | +0.18(+0.35%) |
Nov 17, 2014 | 51.84 | 52.38 | 51.54 | 52.13 | 6,987,947 | +0.01(+0.01%) |
Nov 14, 2014 | 51.51 | 52.16 | 51.45 | 52.12 | 7,224,077 | +0.77(+1.51%) |
Nov 13, 2014 | 51.66 | 51.82 | 50.76 | 51.35 | 10,304,281 | -0.62(-1.19%) |
Nov 12, 2014 | 52.08 | 52.46 | 51.88 | 51.97 | 7,879,588 | -0.40(-0.77%) |
Nov 11, 2014 | 52.20 | 52.51 | 51.87 | 52.37 | 8,113,456 | +0.11(+0.21%) |
Nov 10, 2014 | 53.15 | 53.44 | 52.16 | 52.26 | 10,004,133 | -0.41(-0.78%) |
Nov 07, 2014 | 52.14 | 52.78 | 52.11 | 52.67 | 10,093,772 | +0.61(+1.18%) |
Nov 06, 2014 | 50.89 | 52.08 | 50.72 | 52.05 | 10,633,025 | +1.05(+2.06%) |
Nov 05, 2014 | 51.05 | 51.27 | 50.35 | 51.00 | 10,800,760 | +0.81(+1.61%) |
Nov 04, 2014 | 50.51 | 50.97 | 49.78 | 50.19 | 15,018,483 | -1.31(-2.54%) |
Nov 03, 2014 | 52.74 | 52.97 | 51.43 | 51.50 | 13,076,799 | -1.16(-2.20%) |
Oct 31, 2014 | 52.25 | 52.73 | 51.14 | 52.66 | 12,925,915 | +0.58(+1.12%) |
Oct 30, 2014 | 50.63 | 52.49 | 50.54 | 52.08 | 9,827,614 | +0.44(+0.85%) |
Oct 29, 2014 | 52.49 | 52.49 | 51.24 | 51.64 | 10,620,961 | +0.39(+0.75%) |
Oct 28, 2014 | 50.42 | 51.30 | 50.14 | 51.25 | 7,889,890 | +1.01(+2.02%) |
Oct 27, 2014 | 50.38 | 51.14 | 51.14 | 50.24 | 10,264,508 | -0.91(-1.77%) |
Oct 24, 2014 | 51.08 | 51.28 | 50.44 | 51.14 | 7,428,400 | +0.05(+0.10%) |
Oct 23, 2014 | 51.67 | 51.76 | 50.93 | 51.09 | 10,496,471 | +0.41(+0.81%) |
Oct 22, 2014 | 51.82 | 52.15 | 50.64 | 50.68 | 13,489,065 | -0.84(-1.63%) |
Oct 21, 2014 | 51.14 | 51.70 | 50.84 | 51.52 | 12,335,330 | +1.28(+2.56%) |
Oct 20, 2014 | 49.76 | 50.33 | 49.14 | 50.24 | 9,245,063 | +0.55(+1.10%) |
Oct 17, 2014 | 49.58 | 51.11 | 49.27 | 49.69 | 15,090,498 | +0.84(+1.72%) |
Oct 16, 2014 | 47.41 | 49.17 | 47.36 | 48.85 | 17,536,472 | +0.50(+1.03%) |
Oct 15, 2014 | 46.56 | 48.43 | 46.39 | 48.35 | 22,028,300 | +0.04(+0.08%) |
Oct 14, 2014 | 49.83 | 50.08 | 48.11 | 48.32 | 17,837,614 | -1.36(-2.75%) |
Oct 13, 2014 | 51.18 | 51.54 | 49.63 | 49.68 | 11,794,264 | -1.67(-3.25%) |
Oct 10, 2014 | 52.11 | 52.48 | 51.10 | 51.35 | 14,144,135 | -0.79(-1.51%) |
Oct 09, 2014 | 53.61 | 53.70 | 52.11 | 52.14 | 14,182,799 | -1.72(-3.20%) |
Oct 08, 2014 | 53.25 | 53.94 | 52.51 | 53.86 | 16,599,530 | +0.45(+0.84%) |
Oct 07, 2014 | 53.93 | 54.45 | 53.40 | 53.42 | 10,093,842 | -0.76(-1.40%) |
Oct 06, 2014 | 54.39 | 54.74 | 53.71 | 54.18 | 8,836,158 | +0.14(+0.25%) |
Oct 03, 2014 | 54.17 | 54.33 | 53.56 | 54.04 | 7,702,837 | +0.06(+0.11%) |
Oct 02, 2014 | 53.89 | 54.30 | 53.03 | 53.98 | 10,258,849 | -0.22(-0.41%) |
Oct 01, 2014 | 55.12 | 55.30 | 53.90 | 54.20 | 12,064,917 | -1.10(-1.99%) |
Sep 30, 2014 | 55.88 | 56.11 | 54.87 | 55.30 | 11,625,254 | -0.95(-1.70%) |
Sep 29, 2014 | 56.01 | 56.34 | 55.49 | 56.26 | 8,145,717 | -0.20(-0.36%) |
Sep 26, 2014 | 56.08 | 56.71 | 55.74 | 56.46 | 7,277,608 | +0.40(+0.71%) |
Sep 25, 2014 | 56.88 | 56.88 | 56.06 | 56.06 | 6,795,219 | -0.83(-1.46%) |
Sep 24, 2014 | 56.99 | 57.15 | 56.08 | 56.89 | 8,691,047 | -0.14(-0.24%) |
Sep 23, 2014 | 57.49 | 57.70 | 56.99 | 57.03 | 6,011,657 | -0.56(-0.97%) |
Sep 22, 2014 | 58.06 | 58.06 | 57.39 | 57.59 | 7,244,259 | -0.64(-1.09%) |
Sep 19, 2014 | 58.15 | 58.54 | 58.04 | 58.22 | 11,144,342 | +0.43(+0.74%) |
Sep 18, 2014 | 58.43 | 58.45 | 57.57 | 57.80 | 6,121,566 | -0.48(-0.83%) |
Sep 17, 2014 | 58.54 | 58.61 | 58.09 | 58.28 | 5,870,080 | -0.08(-0.14%) |
Sep 16, 2014 | 57.46 | 58.74 | 57.33 | 58.36 | 8,540,528 | +0.98(+1.70%) |
Sep 15, 2014 | 56.55 | 57.54 | 56.34 | 57.38 | 5,423,852 | +0.69(+1.21%) |
Sep 12, 2014 | 57.25 | 57.25 | 56.45 | 56.70 | 5,466,579 | -0.67(-1.17%) |
Sep 11, 2014 | 56.54 | 57.42 | 56.39 | 57.37 | 5,963,900 | +0.28(+0.49%) |
Sep 10, 2014 | 56.92 | 57.10 | 56.16 | 57.09 | 9,090,658 | +0.02(+0.04%) |
Sep 09, 2014 | 57.44 | 57.64 | 56.69 | 57.07 | 8,949,648 | -0.05(-0.09%) |
Sep 08, 2014 | 57.77 | 57.85 | 56.85 | 57.12 | 8,472,888 | -0.95(-1.64%) |
Sep 05, 2014 | 57.66 | 58.17 | 57.44 | 58.07 | 4,976,615 | +0.36(+0.63%) |
Sep 04, 2014 | 58.64 | 58.65 | 57.42 | 57.71 | 7,987,114 | -0.76(-1.30%) |
Sep 03, 2014 | 58.53 | 58.81 | 58.40 | 58.47 | 8,167,259 | +0.49(+0.85%) |
Sep 02, 2014 | 58.58 | 58.59 | 57.65 | 57.98 | 7,718,027 | -0.72(-1.23%) |
Aug 29, 2014 | 58.45 | 58.70 | 58.70 | 58.70 | 4,717,145 | +0.40(+0.69%) |
Aug 28, 2014 | 58.46 | 58.54 | 58.21 | 58.30 | 4,133,025 | -0.27(-0.46%) |
Aug 27, 2014 | 58.45 | 58.88 | 58.31 | 58.56 | 4,359,026 | +0.35(+0.61%) |
Aug 26, 2014 | 58.35 | 58.54 | 58.20 | 58.21 | 4,623,449 | -0.19(-0.32%) |
Aug 25, 2014 | 58.06 | 58.53 | 58.04 | 58.40 | 4,886,611 | +0.40(+0.70%) |
Aug 22, 2014 | 58.31 | 58.48 | 57.80 | 57.99 | 5,044,537 | -0.53(-0.91%) |
Aug 21, 2014 | 58.23 | 58.59 | 58.11 | 58.53 | 4,319,931 | +0.35(+0.60%) |
Aug 20, 2014 | 57.96 | 58.25 | 57.75 | 58.18 | 5,952,728 | +0.43(+0.74%) |
Aug 19, 2014 | 57.57 | 57.95 | 57.39 | 57.75 | 7,495,714 | +0.41(+0.72%) |
Aug 18, 2014 | 58.50 | 58.50 | 57.03 | 57.34 | 11,730,933 | -0.93(-1.59%) |
Aug 15, 2014 | 58.01 | 58.46 | 57.68 | 58.27 | 7,518,137 | +0.33(+0.56%) |
Aug 14, 2014 | 58.63 | 58.69 | 57.78 | 57.94 | 6,304,869 | -0.52(-0.89%) |
Aug 13, 2014 | 58.68 | 58.84 | 58.34 | 58.46 | 5,309,848 | +0.34(+0.58%) |
Aug 12, 2014 | 58.19 | 58.37 | 57.88 | 58.12 | 5,598,850 | -0.27(-0.47%) |
Aug 11, 2014 | 59.07 | 59.18 | 58.37 | 58.40 | 4,958,126 | -0.38(-0.65%) |
Aug 08, 2014 | 57.59 | 58.60 | 57.59 | 58.78 | 5,680,296 | +1.26(+2.19%) |
Aug 07, 2014 | 58.42 | 58.53 | 57.22 | 57.52 | 5,611,467 | -0.74(-1.27%) |
Aug 06, 2014 | 57.57 | 58.90 | 57.46 | 58.26 | 7,488,816 | +0.63(+1.09%) |
Aug 05, 2014 | 58.86 | 58.97 | 57.37 | 57.63 | 8,858,988 | -1.62(-2.73%) |
Aug 04, 2014 | 58.37 | 59.38 | 58.03 | 59.25 | 7,702,075 | +0.93(+1.59%) |
Aug 01, 2014 | 59.20 | 59.21 | 57.70 | 58.32 | 13,186,667 | -1.30(-2.18%) |
Jul 31, 2014 | 60.87 | 61.11 | 59.53 | 59.62 | 9,817,623 | -1.54(-2.52%) |
Jul 30, 2014 | 61.61 | 62.07 | 60.79 | 61.16 | 7,654,475 | -0.06(-0.09%) |
Jul 29, 2014 | 61.44 | 61.75 | 61.21 | 61.22 | 5,609,736 | -0.35(-0.56%) |
Jul 28, 2014 | 62.15 | 62.23 | 61.49 | 61.57 | 6,647,569 | -0.53(-0.85%) |
Jul 25, 2014 | 62.27 | 62.62 | 62.00 | 62.10 | 4,221,041 | -0.24(-0.38%) |
Jul 24, 2014 | 62.65 | 62.94 | 62.33 | 62.34 | 6,964,499 | -0.37(-0.59%) |
Jul 23, 2014 | 62.24 | 62.78 | 61.93 | 62.70 | 5,655,956 | +0.53(+0.86%) |
Jul 22, 2014 | 61.38 | 62.23 | 61.33 | 62.17 | 6,124,127 | +1.08(+1.76%) |
Jul 21, 2014 | 61.34 | 61.55 | 60.95 | 61.09 | 6,517,055 | -0.17(-0.27%) |
Jul 18, 2014 | 61.36 | 61.58 | 61.08 | 61.26 | 6,488,409 | +0.06(+0.09%) |
Jul 17, 2014 | 62.17 | 62.44 | 61.13 | 61.20 | 7,038,398 | -0.93(-1.49%) |
Jul 16, 2014 | 61.07 | 62.18 | 61.04 | 62.13 | 8,800,800 | +1.42(+2.34%) |
Jul 15, 2014 | 61.37 | 61.49 | 60.43 | 60.71 | 8,430,054 | -0.81(-1.32%) |
Jul 14, 2014 | 61.01 | 61.56 | 60.86 | 61.52 | 6,518,283 | +0.80(+1.31%) |
Jul 11, 2014 | 61.29 | 61.35 | 60.51 | 60.72 | 6,803,985 | -0.67(-1.10%) |
Jul 10, 2014 | 60.85 | 61.58 | 59.32 | 61.39 | 11,506,959 | -0.09(-0.15%) |
Jul 09, 2014 | 61.68 | 61.84 | 61.42 | 61.49 | 7,984,767 | -0.17(-0.28%) |
Jul 08, 2014 | 61.62 | 62.10 | 61.44 | 61.66 | 6,957,631 | -0.04(-0.07%) |
Jul 07, 2014 | 61.52 | 61.78 | 61.04 | 61.70 | 5,477,855 | -0.22(-0.35%) |
Jul 03, 2014 | 61.44 | 61.92 | 61.92 | 61.92 | 3,725,444 | +0.39(+0.63%) |
Jul 02, 2014 | 61.49 | 61.62 | 61.14 | 61.53 | 4,901,824 | -0.18(-0.29%) |
Jul 01, 2014 | 61.81 | 61.91 | 61.37 | 61.71 | 4,936,813 | +0.27(+0.44%) |
Jun 30, 2014 | 61.49 | 61.58 | 61.07 | 61.44 | 5,645,349 | -0.19(-0.31%) |
Jun 27, 2014 | 61.45 | 61.67 | 61.20 | 61.63 | 6,296,492 | +0.03(+0.05%) |
Jun 26, 2014 | 61.34 | 61.61 | 60.60 | 61.60 | 6,402,000 | +0.24(+0.40%) |
Jun 25, 2014 | 60.66 | 61.44 | 60.66 | 61.36 | 6,946,753 | +0.59(+0.97%) |
Jun 24, 2014 | 61.65 | 61.65 | 60.76 | 60.77 | 11,283,021 | -0.93(-1.51%) |
Jun 23, 2014 | 61.34 | 61.94 | 61.25 | 61.70 | 8,291,179 | +0.53(+0.87%) |
Jun 20, 2014 | 60.99 | 61.24 | 60.76 | 61.17 | 10,363,461 | +0.42(+0.70%) |
Jun 19, 2014 | 60.39 | 60.75 | 60.30 | 60.75 | 5,696,581 | +0.38(+0.63%) |
Jun 18, 2014 | 59.89 | 60.41 | 59.61 | 60.37 | 6,294,900 | +0.35(+0.59%) |
Jun 17, 2014 | 59.61 | 60.04 | 59.22 | 60.02 | 6,747,372 | +0.04(+0.07%) |
Jun 16, 2014 | 59.62 | 60.08 | 59.42 | 59.98 | 6,476,358 | +0.44(+0.73%) |
Jun 13, 2014 | 59.34 | 59.55 | 58.80 | 59.54 | 6,104,770 | +0.16(+0.27%) |
Jun 12, 2014 | 58.87 | 59.65 | 58.86 | 59.38 | 8,760,851 | +0.65(+1.11%) |
Jun 11, 2014 | 58.41 | 58.84 | 58.38 | 58.73 | 6,327,998 | +0.23(+0.39%) |
Jun 10, 2014 | 57.93 | 58.52 | 57.73 | 58.50 | 9,095,122 | +0.57(+0.98%) |
Jun 06, 2014 | 57.59 | 58.18 | 57.49 | 57.93 | 7,548,491 | +0.57(+0.99%) |
Jun 05, 2014 | 57.20 | 57.37 | 56.97 | 57.37 | 5,783,367 | +0.18(+0.31%) |
Jun 04, 2014 | 57.13 | 57.32 | 57.03 | 57.19 | 5,003,065 | -0.01(-0.02%) |
Jun 03, 2014 | 56.95 | 57.24 | 56.82 | 57.20 | 6,336,151 | +0.24(+0.43%) |
Jun 02, 2014 | 57.48 | 57.73 | 56.65 | 56.96 | 7,043,150 | -0.33(-0.58%) |
May 30, 2014 | 56.92 | 57.41 | 56.77 | 57.29 | 8,362,798 | +0.28(+0.49%) |
May 29, 2014 | 56.97 | 57.22 | 56.54 | 57.01 | 5,667,133 | -0.01(-0.03%) |
May 28, 2014 | 57.20 | 57.72 | 56.98 | 57.02 | 9,139,577 | +0.38(+0.67%) |
May 27, 2014 | 56.23 | 56.65 | 56.23 | 56.64 | 5,809,623 | +0.44(+0.78%) |
May 23, 2014 | 56.28 | 56.21 | 56.21 | 56.21 | 4,976,422 | -0.13(-0.23%) |
May 22, 2014 | 56.18 | 56.44 | 56.00 | 56.34 | 3,529,729 | +0.06(+0.10%) |
May 21, 2014 | 56.07 | 56.37 | 55.93 | 56.28 | 6,240,697 | +0.49(+0.87%) |
May 20, 2014 | 55.76 | 55.89 | 55.49 | 55.79 | 6,128,434 | +0.08(+0.14%) |
May 19, 2014 | 55.41 | 55.81 | 55.36 | 55.71 | 4,704,098 | +0.26(+0.47%) |
May 16, 2014 | 55.48 | 55.58 | 55.02 | 55.45 | 8,261,007 | -0.04(-0.06%) |
May 15, 2014 | 55.73 | 55.89 | 55.07 | 55.48 | 11,141,199 | -0.30(-0.53%) |
May 14, 2014 | 55.93 | 55.97 | 55.66 | 55.78 | 6,282,904 | -0.08(-0.14%) |
May 13, 2014 | 55.73 | 55.99 | 55.58 | 55.86 | 7,361,225 | +0.16(+0.29%) |
May 12, 2014 | 55.48 | 55.71 | 55.26 | 55.70 | 7,001,272 | +0.55(+0.99%) |
May 09, 2014 | 54.77 | 55.16 | 54.63 | 55.15 | 7,896,991 | +0.45(+0.82%) |
May 08, 2014 | 55.35 | 55.46 | 54.54 | 54.70 | 9,438,983 | -0.78(-1.41%) |
May 07, 2014 | 55.14 | 55.56 | 54.94 | 55.48 | 10,109,961 | +0.73(+1.34%) |
May 06, 2014 | 54.84 | 54.91 | 54.44 | 54.75 | 6,897,304 | +0.14(+0.25%) |
May 05, 2014 | 54.27 | 54.91 | 54.14 | 54.62 | 8,209,706 | +0.26(+0.48%) |
May 02, 2014 | 53.19 | 54.59 | 53.18 | 54.36 | 13,177,302 | +1.06(+1.99%) |