Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.31 | 48.38 | 47.68 | 47.73 | 9,512,993 | -0.48(-0.99%) |
Feb 26, 2015 | 48.96 | 48.96 | 48.01 | 48.20 | 10,704,941 | -1.23(-2.49%) |
Feb 25, 2015 | 49.39 | 49.66 | 49.02 | 49.43 | 8,403,889 | +0.32(+0.66%) |
Feb 24, 2015 | 49.39 | 49.40 | 48.87 | 49.11 | 6,649,610 | +0.12(+0.25%) |
Feb 23, 2015 | 48.81 | 49.44 | 48.69 | 48.99 | 8,295,155 | -0.34(-0.68%) |
Feb 20, 2015 | 49.18 | 49.35 | 48.55 | 49.32 | 11,998,034 | -0.03(-0.06%) |
Feb 19, 2015 | 48.36 | 49.67 | 47.89 | 49.35 | 12,324,886 | -0.23(-0.46%) |
Feb 18, 2015 | 49.80 | 50.55 | 49.49 | 49.58 | 12,196,439 | -1.27(-2.50%) |
Feb 17, 2015 | 50.62 | 51.22 | 50.16 | 50.85 | 10,453,662 | -0.30(-0.59%) |
Feb 13, 2015 | 50.38 | 51.15 | 51.15 | 51.15 | 11,501,578 | +1.35(+2.70%) |
Feb 12, 2015 | 49.95 | 50.40 | 49.50 | 49.81 | 11,797,280 | +0.65(+1.33%) |
Feb 11, 2015 | 48.68 | 49.58 | 48.37 | 49.15 | 11,552,273 | -0.08(-0.16%) |
Feb 10, 2015 | 49.14 | 49.32 | 48.15 | 49.23 | 10,875,359 | +0.10(+0.21%) |
Feb 09, 2015 | 49.22 | 49.68 | 48.98 | 49.13 | 11,141,192 | +0.26(+0.53%) |
Feb 06, 2015 | 49.41 | 49.52 | 48.65 | 48.87 | 10,568,643 | -0.06(-0.12%) |
Feb 05, 2015 | 48.53 | 48.94 | 48.00 | 48.93 | 12,025,788 | +1.23(+2.58%) |
Feb 04, 2015 | 48.24 | 48.27 | 47.24 | 47.70 | 16,899,834 | -1.35(-2.76%) |
Feb 03, 2015 | 48.47 | 49.21 | 48.16 | 49.05 | 21,582,250 | +1.43(+3.00%) |
Feb 02, 2015 | 46.68 | 47.63 | 45.92 | 47.63 | 13,913,206 | +2.02(+4.43%) |
Jan 30, 2015 | 45.06 | 46.21 | 44.28 | 45.61 | 14,533,615 | +0.12(+0.25%) |
Jan 29, 2015 | 45.75 | 46.04 | 43.91 | 45.49 | 15,685,619 | +0.17(+0.38%) |
Jan 28, 2015 | 47.26 | 47.39 | 45.26 | 45.32 | 11,985,138 | -2.14(-4.52%) |
Jan 27, 2015 | 47.28 | 47.90 | 47.11 | 47.46 | 8,201,178 | -0.20(-0.43%) |
Jan 26, 2015 | 46.99 | 47.79 | 46.26 | 47.66 | 8,093,957 | +0.85(+1.81%) |
Jan 23, 2015 | 47.32 | 47.58 | 46.81 | 46.82 | 8,828,434 | -0.47(-1.00%) |
Jan 22, 2015 | 47.14 | 47.49 | 46.34 | 47.29 | 12,089,169 | +0.55(+1.18%) |
Jan 21, 2015 | 46.26 | 46.91 | 45.79 | 46.74 | 11,016,251 | +0.98(+2.14%) |
Jan 20, 2015 | 45.48 | 45.82 | 44.72 | 45.76 | 9,491,334 | +0.08(+0.17%) |
Jan 16, 2015 | 44.72 | 45.97 | 44.52 | 45.68 | 13,852,964 | +1.21(+2.72%) |
Jan 15, 2015 | 46.06 | 46.25 | 44.45 | 44.47 | 13,800,267 | -0.88(-1.93%) |
Jan 14, 2015 | 44.77 | 45.46 | 44.06 | 45.35 | 13,769,524 | +0.13(+0.29%) |
Jan 13, 2015 | 45.76 | 46.22 | 44.54 | 45.21 | 14,141,959 | -0.46(-1.00%) |
Jan 12, 2015 | 46.45 | 46.54 | 45.34 | 45.67 | 11,461,099 | -1.34(-2.85%) |
Jan 09, 2015 | 47.03 | 47.31 | 46.35 | 47.01 | 11,025,808 | -0.01(-0.02%) |
Jan 08, 2015 | 46.96 | 47.42 | 46.27 | 47.02 | 14,288,034 | +1.14(+2.49%) |
Jan 07, 2015 | 46.35 | 46.51 | 45.51 | 45.87 | 17,055,640 | +0.30(+0.67%) |
Jan 06, 2015 | 47.28 | 48.23 | 45.53 | 45.57 | 24,929,934 | -1.96(-4.13%) |
Jan 05, 2015 | 49.03 | 49.23 | 47.38 | 47.53 | 15,118,081 | -2.38(-4.76%) |
Jan 02, 2015 | 49.60 | 50.31 | 49.41 | 49.91 | 7,873,965 | -0.10(-0.20%) |
Dec 31, 2014 | 50.21 | 50.01 | 50.01 | 50.01 | 8,180,281 | -0.63(-1.24%) |
Dec 30, 2014 | 50.41 | 50.83 | 50.16 | 50.64 | 6,266,698 | -0.13(-0.26%) |
Dec 29, 2014 | 51.02 | 51.18 | 50.36 | 50.77 | 7,233,992 | +0.17(+0.33%) |
Dec 26, 2014 | 51.09 | 51.26 | 50.34 | 50.60 | 4,612,533 | -0.18(-0.36%) |
Dec 24, 2014 | 51.08 | 50.78 | 50.78 | 50.78 | 5,315,332 | -0.67(-1.30%) |
Dec 23, 2014 | 50.92 | 51.68 | 50.54 | 51.45 | 11,281,515 | +1.11(+2.20%) |
Dec 22, 2014 | 50.75 | 51.02 | 49.60 | 50.34 | 13,132,642 | -1.06(-2.06%) |
Dec 19, 2014 | 50.42 | 51.41 | 49.70 | 51.40 | 24,613,498 | +0.89(+1.76%) |
Dec 18, 2014 | 50.12 | 50.57 | 48.27 | 50.51 | 21,996,828 | +2.03(+4.20%) |
Dec 17, 2014 | 46.45 | 49.00 | 46.35 | 48.47 | 21,213,484 | +2.69(+5.88%) |
Dec 16, 2014 | 44.49 | 47.05 | 44.06 | 45.78 | 17,882,954 | +1.11(+2.48%) |
Dec 15, 2014 | 45.82 | 45.98 | 44.53 | 44.67 | 13,559,577 | -0.55(-1.22%) |
Dec 12, 2014 | 45.40 | 46.19 | 45.12 | 45.22 | 11,984,507 | -0.84(-1.82%) |
Dec 11, 2014 | 45.84 | 47.39 | 45.84 | 46.06 | 11,287,882 | +0.05(+0.11%) |
Dec 10, 2014 | 46.28 | 46.45 | 45.50 | 46.01 | 13,591,106 | -1.03(-2.19%) |
Dec 09, 2014 | 46.60 | 47.97 | 45.89 | 47.04 | 16,743,091 | -0.05(-0.11%) |
Dec 08, 2014 | 48.50 | 48.61 | 46.98 | 47.09 | 14,034,136 | -2.04(-4.16%) |
Dec 05, 2014 | 50.23 | 50.23 | 49.69 | 49.13 | 13,563,971 | -1.06(-2.11%) |
Dec 04, 2014 | 50.81 | 51.00 | 49.73 | 50.19 | 14,718,893 | -1.08(-2.10%) |
Dec 03, 2014 | 50.44 | 51.57 | 50.17 | 51.27 | 16,436,894 | +1.15(+2.30%) |
Dec 02, 2014 | 48.76 | 50.39 | 48.69 | 50.12 | 16,135,356 | +1.04(+2.12%) |
Dec 01, 2014 | 47.74 | 49.17 | 47.36 | 49.07 | 19,364,828 | +1.23(+2.57%) |
Nov 28, 2014 | 49.02 | 49.34 | 47.54 | 47.84 | 16,266,542 | -3.45(-6.72%) |
Nov 26, 2014 | 51.96 | 51.29 | 51.29 | 51.29 | 10,206,985 | -0.65(-1.25%) |
Nov 25, 2014 | 53.51 | 53.52 | 51.83 | 51.94 | 12,298,660 | -1.16(-2.18%) |
Nov 24, 2014 | 53.27 | 53.43 | 52.62 | 53.10 | 8,448,362 | -0.22(-0.42%) |
Nov 21, 2014 | 53.93 | 54.08 | 52.99 | 53.33 | 12,343,323 | +0.31(+0.59%) |
Nov 20, 2014 | 52.23 | 53.04 | 52.23 | 53.01 | 7,904,374 | +0.78(+1.50%) |
Nov 19, 2014 | 52.40 | 52.49 | 51.65 | 52.23 | 8,800,390 | +0.33(+0.64%) |
Nov 18, 2014 | 51.80 | 52.25 | 51.46 | 51.90 | 7,326,939 | +0.18(+0.35%) |
Nov 17, 2014 | 51.44 | 51.97 | 51.13 | 51.72 | 7,043,363 | +0.01(+0.01%) |
Nov 14, 2014 | 51.10 | 51.75 | 51.04 | 51.71 | 7,281,366 | +0.77(+1.51%) |
Nov 13, 2014 | 51.25 | 51.41 | 50.36 | 50.94 | 10,385,996 | -0.62(-1.19%) |
Nov 12, 2014 | 51.67 | 52.05 | 51.48 | 51.56 | 7,942,076 | -0.40(-0.77%) |
Nov 11, 2014 | 51.79 | 52.10 | 51.46 | 51.96 | 8,177,798 | +0.11(+0.21%) |
Nov 10, 2014 | 52.73 | 53.02 | 51.75 | 51.85 | 10,083,468 | -0.41(-0.78%) |
Nov 07, 2014 | 51.73 | 52.36 | 51.70 | 52.25 | 10,173,818 | +0.61(+1.18%) |
Nov 06, 2014 | 50.49 | 51.67 | 50.32 | 51.65 | 10,717,348 | +1.04(+2.06%) |
Nov 05, 2014 | 50.65 | 50.87 | 49.95 | 50.60 | 10,886,412 | +0.80(+1.61%) |
Nov 04, 2014 | 50.11 | 50.57 | 49.39 | 49.80 | 15,137,583 | -1.30(-2.54%) |
Nov 03, 2014 | 52.33 | 52.55 | 51.03 | 51.09 | 13,180,501 | -1.15(-2.20%) |
Oct 31, 2014 | 51.84 | 52.31 | 50.74 | 52.25 | 13,028,421 | +0.58(+1.12%) |
Oct 30, 2014 | 50.23 | 52.07 | 50.15 | 51.67 | 9,905,549 | +0.43(+0.85%) |
Oct 29, 2014 | 52.07 | 52.07 | 50.84 | 51.23 | 10,705,188 | +0.38(+0.75%) |
Oct 28, 2014 | 50.02 | 50.89 | 49.74 | 50.85 | 7,952,459 | +1.01(+2.02%) |
Oct 27, 2014 | 49.98 | 50.74 | 50.74 | 49.84 | 10,345,908 | -0.90(-1.77%) |
Oct 24, 2014 | 50.68 | 50.88 | 50.04 | 50.74 | 7,487,309 | +0.05(+0.10%) |
Oct 23, 2014 | 51.26 | 51.35 | 50.53 | 50.69 | 10,579,711 | +0.41(+0.81%) |
Oct 22, 2014 | 51.41 | 51.74 | 50.24 | 50.28 | 13,596,037 | -0.83(-1.63%) |
Oct 21, 2014 | 50.74 | 51.30 | 50.44 | 51.12 | 12,433,152 | +1.27(+2.56%) |
Oct 20, 2014 | 49.37 | 49.94 | 48.76 | 49.84 | 9,318,378 | +0.54(+1.10%) |
Oct 17, 2014 | 49.19 | 50.70 | 48.88 | 49.30 | 15,210,169 | +0.83(+1.72%) |
Oct 16, 2014 | 47.04 | 48.78 | 46.99 | 48.47 | 17,675,542 | +0.49(+1.03%) |
Oct 15, 2014 | 46.19 | 48.05 | 46.03 | 47.97 | 22,202,990 | +0.04(+0.08%) |
Oct 14, 2014 | 49.44 | 49.69 | 47.73 | 47.94 | 17,979,070 | -1.35(-2.75%) |
Oct 13, 2014 | 50.78 | 51.14 | 49.24 | 49.29 | 11,887,795 | -1.66(-3.25%) |
Oct 10, 2014 | 51.70 | 52.07 | 50.70 | 50.95 | 14,256,301 | -0.78(-1.51%) |
Oct 09, 2014 | 53.19 | 53.27 | 51.70 | 51.73 | 14,295,272 | -1.71(-3.20%) |
Oct 08, 2014 | 52.83 | 53.51 | 52.10 | 53.44 | 16,731,168 | +0.44(+0.84%) |
Oct 07, 2014 | 53.51 | 54.02 | 52.98 | 53.00 | 10,173,888 | -0.75(-1.40%) |
Oct 06, 2014 | 53.96 | 54.31 | 53.29 | 53.75 | 8,906,231 | +0.14(+0.25%) |
Oct 03, 2014 | 53.74 | 53.90 | 53.14 | 53.61 | 7,763,923 | +0.06(+0.11%) |
Oct 02, 2014 | 53.47 | 53.87 | 52.61 | 53.56 | 10,340,204 | -0.22(-0.41%) |
Oct 01, 2014 | 54.69 | 54.87 | 53.48 | 53.78 | 12,160,595 | -1.09(-1.99%) |
Sep 30, 2014 | 55.44 | 55.67 | 54.44 | 54.87 | 11,717,445 | -0.95(-1.70%) |
Sep 29, 2014 | 55.57 | 55.89 | 55.05 | 55.81 | 8,210,314 | -0.20(-0.36%) |
Sep 26, 2014 | 55.64 | 56.27 | 55.30 | 56.02 | 7,335,321 | +0.39(+0.71%) |
Sep 25, 2014 | 56.43 | 56.43 | 55.62 | 55.62 | 6,849,106 | -0.82(-1.46%) |
Sep 24, 2014 | 56.54 | 56.70 | 55.63 | 56.45 | 8,759,969 | -0.14(-0.24%) |
Sep 23, 2014 | 57.03 | 57.25 | 56.55 | 56.58 | 6,059,330 | -0.55(-0.97%) |
Sep 22, 2014 | 57.60 | 57.60 | 56.94 | 57.13 | 7,301,708 | -0.63(-1.09%) |
Sep 19, 2014 | 57.69 | 58.08 | 57.59 | 57.76 | 11,232,719 | +0.42(+0.74%) |
Sep 18, 2014 | 57.97 | 57.99 | 57.11 | 57.34 | 6,170,111 | -0.48(-0.83%) |
Sep 17, 2014 | 58.08 | 58.14 | 57.63 | 57.82 | 5,916,631 | -0.08(-0.14%) |
Sep 16, 2014 | 57.00 | 58.28 | 56.88 | 57.90 | 8,608,256 | +0.97(+1.70%) |
Sep 15, 2014 | 56.10 | 57.09 | 55.90 | 56.93 | 5,466,865 | +0.68(+1.21%) |
Sep 12, 2014 | 56.80 | 56.80 | 56.01 | 56.25 | 5,509,931 | -0.67(-1.17%) |
Sep 11, 2014 | 56.09 | 56.97 | 55.94 | 56.92 | 6,011,195 | +0.28(+0.49%) |
Sep 10, 2014 | 56.47 | 56.65 | 55.72 | 56.64 | 9,162,749 | +0.02(+0.04%) |
Sep 09, 2014 | 56.98 | 57.18 | 56.24 | 56.62 | 9,020,620 | -0.05(-0.09%) |
Sep 08, 2014 | 57.32 | 57.40 | 56.40 | 56.67 | 8,540,080 | -0.95(-1.64%) |
Sep 05, 2014 | 57.21 | 57.71 | 56.98 | 57.61 | 5,016,080 | +0.36(+0.63%) |
Sep 04, 2014 | 58.18 | 58.19 | 56.97 | 57.26 | 8,050,454 | -0.75(-1.30%) |
Sep 03, 2014 | 58.07 | 58.35 | 57.94 | 58.01 | 8,232,027 | +0.49(+0.85%) |
Sep 02, 2014 | 58.12 | 58.13 | 57.20 | 57.52 | 7,779,233 | -0.72(-1.23%) |
Aug 29, 2014 | 57.99 | 58.24 | 58.24 | 58.24 | 4,754,553 | +0.40(+0.69%) |
Aug 28, 2014 | 58.00 | 58.08 | 57.75 | 57.84 | 4,165,801 | -0.27(-0.46%) |
Aug 27, 2014 | 57.99 | 58.42 | 57.85 | 58.10 | 4,393,594 | +0.35(+0.61%) |
Aug 26, 2014 | 57.89 | 58.08 | 57.74 | 57.75 | 4,660,114 | -0.19(-0.32%) |
Aug 25, 2014 | 57.60 | 58.07 | 57.59 | 57.94 | 4,925,363 | +0.40(+0.70%) |
Aug 22, 2014 | 57.85 | 58.02 | 57.34 | 57.54 | 5,084,541 | -0.53(-0.91%) |
Aug 21, 2014 | 57.77 | 58.13 | 57.65 | 58.07 | 4,354,189 | +0.34(+0.60%) |
Aug 20, 2014 | 57.50 | 57.79 | 57.30 | 57.72 | 5,999,935 | +0.42(+0.74%) |
Aug 19, 2014 | 57.11 | 57.49 | 56.94 | 57.30 | 7,555,157 | +0.41(+0.72%) |
Aug 18, 2014 | 58.04 | 58.04 | 56.58 | 56.89 | 11,823,962 | -0.92(-1.59%) |
Aug 15, 2014 | 57.55 | 58.00 | 57.23 | 57.81 | 7,577,757 | +0.32(+0.56%) |
Aug 14, 2014 | 58.17 | 58.23 | 57.33 | 57.48 | 6,354,868 | -0.52(-0.89%) |
Aug 13, 2014 | 58.22 | 58.38 | 57.88 | 58.00 | 5,351,956 | +0.34(+0.58%) |
Aug 12, 2014 | 57.74 | 57.91 | 57.43 | 57.66 | 5,643,250 | -0.27(-0.47%) |
Aug 11, 2014 | 58.60 | 58.71 | 57.91 | 57.94 | 4,997,445 | -0.38(-0.65%) |
Aug 08, 2014 | 57.14 | 58.14 | 57.14 | 58.32 | 5,725,342 | +1.25(+2.19%) |
Aug 07, 2014 | 57.96 | 58.07 | 56.77 | 57.07 | 5,655,967 | -0.73(-1.27%) |
Aug 06, 2014 | 57.11 | 58.44 | 57.00 | 57.80 | 7,548,204 | +0.62(+1.09%) |
Aug 05, 2014 | 58.40 | 58.50 | 56.92 | 57.18 | 8,929,242 | -1.61(-2.73%) |
Aug 04, 2014 | 57.91 | 58.91 | 57.58 | 58.78 | 7,763,154 | +0.92(+1.59%) |
Aug 01, 2014 | 58.73 | 58.75 | 57.24 | 57.87 | 13,291,241 | -1.29(-2.18%) |
Jul 31, 2014 | 60.39 | 60.63 | 59.06 | 59.16 | 9,895,479 | -1.53(-2.52%) |
Jul 30, 2014 | 61.13 | 61.59 | 60.31 | 60.68 | 7,715,176 | -0.06(-0.09%) |
Jul 29, 2014 | 60.96 | 61.26 | 60.73 | 60.74 | 5,654,223 | -0.34(-0.56%) |
Jul 28, 2014 | 61.67 | 61.74 | 61.01 | 61.08 | 6,700,286 | -0.52(-0.85%) |
Jul 25, 2014 | 61.78 | 62.12 | 61.51 | 61.61 | 4,254,515 | -0.24(-0.38%) |
Jul 24, 2014 | 62.15 | 62.45 | 61.84 | 61.84 | 7,019,729 | -0.37(-0.59%) |
Jul 23, 2014 | 61.75 | 62.29 | 61.44 | 62.21 | 5,700,809 | +0.53(+0.86%) |
Jul 22, 2014 | 60.90 | 61.74 | 60.85 | 61.68 | 6,172,692 | +1.07(+1.76%) |
Jul 21, 2014 | 60.86 | 61.07 | 60.47 | 60.61 | 6,568,737 | -0.16(-0.27%) |
Jul 18, 2014 | 60.88 | 61.10 | 60.60 | 60.78 | 6,539,864 | +0.06(+0.09%) |
Jul 17, 2014 | 61.68 | 61.95 | 60.65 | 60.72 | 7,094,214 | -0.92(-1.49%) |
Jul 16, 2014 | 60.59 | 61.69 | 60.56 | 61.64 | 8,870,593 | +1.41(+2.34%) |
Jul 15, 2014 | 60.88 | 61.00 | 59.95 | 60.23 | 8,496,907 | -0.80(-1.32%) |
Jul 14, 2014 | 60.53 | 61.08 | 60.38 | 61.03 | 6,569,975 | +0.79(+1.31%) |
Jul 11, 2014 | 60.80 | 60.87 | 60.04 | 60.24 | 6,857,942 | -0.67(-1.10%) |
Jul 10, 2014 | 60.37 | 61.10 | 58.86 | 60.91 | 11,598,212 | -0.09(-0.15%) |
Jul 09, 2014 | 61.20 | 61.35 | 60.94 | 61.00 | 8,048,088 | -0.17(-0.28%) |
Jul 08, 2014 | 61.13 | 61.61 | 60.95 | 61.17 | 7,012,807 | -0.04(-0.07%) |
Jul 07, 2014 | 61.03 | 61.30 | 60.56 | 61.22 | 5,521,295 | -0.21(-0.35%) |
Jul 03, 2014 | 60.95 | 61.43 | 61.43 | 61.43 | 3,754,988 | +0.38(+0.63%) |
Jul 02, 2014 | 61.01 | 61.13 | 60.66 | 61.05 | 4,940,697 | -0.18(-0.29%) |
Jul 01, 2014 | 61.32 | 61.42 | 60.89 | 61.22 | 4,975,963 | +0.27(+0.44%) |
Jun 30, 2014 | 61.01 | 61.10 | 60.59 | 60.95 | 5,690,118 | -0.19(-0.31%) |
Jun 27, 2014 | 60.97 | 61.19 | 60.72 | 61.15 | 6,346,425 | +0.03(+0.05%) |
Jun 26, 2014 | 60.85 | 61.12 | 60.12 | 61.12 | 6,452,770 | +0.24(+0.40%) |
Jun 25, 2014 | 60.19 | 60.95 | 60.19 | 60.88 | 7,001,842 | +0.58(+0.97%) |
Jun 24, 2014 | 61.16 | 61.16 | 60.29 | 60.29 | 11,372,498 | -0.92(-1.51%) |
Jun 23, 2014 | 60.85 | 61.45 | 60.77 | 61.22 | 8,356,931 | +0.53(+0.87%) |
Jun 20, 2014 | 60.51 | 60.76 | 60.28 | 60.69 | 10,445,646 | +0.42(+0.70%) |
Jun 19, 2014 | 59.92 | 60.27 | 59.82 | 60.27 | 5,741,757 | +0.38(+0.63%) |
Jun 18, 2014 | 59.42 | 59.94 | 59.14 | 59.89 | 6,344,820 | +0.35(+0.59%) |
Jun 17, 2014 | 59.14 | 59.57 | 58.75 | 59.55 | 6,800,880 | +0.04(+0.07%) |
Jun 16, 2014 | 59.15 | 59.60 | 58.96 | 59.50 | 6,527,718 | +0.43(+0.73%) |
Jun 13, 2014 | 58.87 | 59.08 | 58.34 | 59.07 | 6,153,182 | +0.16(+0.27%) |
Jun 12, 2014 | 58.41 | 59.18 | 58.39 | 58.91 | 8,830,327 | +0.65(+1.11%) |
Jun 11, 2014 | 57.95 | 58.37 | 57.92 | 58.27 | 6,378,181 | +0.23(+0.39%) |
Jun 10, 2014 | 57.47 | 58.06 | 57.28 | 58.04 | 9,167,249 | +0.56(+0.98%) |
Jun 06, 2014 | 57.14 | 57.72 | 57.04 | 57.48 | 7,608,352 | +0.56(+0.99%) |
Jun 05, 2014 | 56.74 | 56.92 | 56.52 | 56.92 | 5,829,230 | +0.18(+0.31%) |
Jun 04, 2014 | 56.68 | 56.87 | 56.58 | 56.74 | 5,042,740 | -0.01(-0.03%) |
Jun 03, 2014 | 56.50 | 56.79 | 56.37 | 56.75 | 6,386,398 | +0.24(+0.43%) |
Jun 02, 2014 | 57.03 | 57.27 | 56.20 | 56.51 | 7,099,004 | -0.33(-0.58%) |
May 30, 2014 | 56.47 | 56.96 | 56.32 | 56.84 | 8,429,118 | +0.28(+0.49%) |
May 29, 2014 | 56.52 | 56.77 | 56.10 | 56.56 | 5,712,074 | -0.01(-0.03%) |
May 28, 2014 | 56.74 | 57.26 | 56.53 | 56.57 | 9,212,056 | +0.38(+0.67%) |
May 27, 2014 | 55.79 | 56.20 | 55.79 | 56.20 | 5,855,694 | +0.43(+0.78%) |
May 23, 2014 | 55.83 | 55.76 | 55.76 | 55.76 | 5,015,887 | -0.13(-0.23%) |
May 22, 2014 | 55.74 | 55.99 | 55.56 | 55.89 | 3,557,721 | +0.06(+0.10%) |
May 21, 2014 | 55.63 | 55.93 | 55.49 | 55.83 | 6,290,188 | +0.48(+0.87%) |
May 20, 2014 | 55.32 | 55.45 | 55.05 | 55.35 | 6,177,033 | +0.08(+0.14%) |
May 19, 2014 | 54.98 | 55.37 | 54.93 | 55.27 | 4,741,403 | +0.26(+0.47%) |
May 16, 2014 | 55.05 | 55.14 | 54.58 | 55.01 | 8,326,518 | -0.04(-0.06%) |
May 15, 2014 | 55.30 | 55.45 | 54.63 | 55.05 | 11,229,551 | -0.30(-0.53%) |
May 14, 2014 | 55.49 | 55.53 | 55.22 | 55.34 | 6,332,729 | -0.08(-0.14%) |
May 13, 2014 | 55.29 | 55.55 | 55.14 | 55.42 | 7,419,601 | +0.16(+0.29%) |
May 12, 2014 | 55.05 | 55.27 | 54.82 | 55.26 | 7,056,794 | +0.54(+0.99%) |
May 09, 2014 | 54.34 | 54.72 | 54.20 | 54.72 | 7,959,616 | +0.44(+0.82%) |
May 08, 2014 | 54.91 | 55.02 | 54.11 | 54.27 | 9,513,835 | -0.78(-1.41%) |
May 07, 2014 | 54.70 | 55.13 | 54.51 | 55.05 | 10,190,135 | +0.73(+1.34%) |
May 06, 2014 | 54.41 | 54.48 | 54.01 | 54.32 | 6,952,001 | +0.13(+0.25%) |
May 05, 2014 | 53.84 | 54.48 | 53.72 | 54.19 | 8,274,811 | +0.26(+0.48%) |
May 02, 2014 | 52.77 | 54.16 | 52.77 | 53.93 | 13,281,800 | +1.05(+1.99%) |
May 01, 2014 | 52.86 | 53.09 | 52.19 | 52.88 | 8,350,497 | +0.51(+0.97%) |
Apr 30, 2014 | 52.88 | 52.88 | 52.27 | 52.37 | 9,707,944 | -0.26(-0.50%) |
Apr 29, 2014 | 52.85 | 53.10 | 52.62 | 52.63 | 7,510,675 | +0.02(+0.04%) |
Apr 28, 2014 | 52.55 | 52.74 | 52.21 | 52.61 | 7,350,919 | +0.18(+0.34%) |
Apr 25, 2014 | 52.46 | 52.50 | 52.25 | 52.43 | 6,610,035 | -0.06(-0.12%) |
Apr 24, 2014 | 52.45 | 52.60 | 52.12 | 52.50 | 7,439,271 | +0.33(+0.64%) |
Apr 23, 2014 | 52.26 | 52.53 | 52.12 | 52.17 | 7,486,715 | -0.11(-0.20%) |
Apr 22, 2014 | 52.64 | 52.64 | 52.11 | 52.27 | 7,179,607 | -0.30(-0.58%) |
Apr 21, 2014 | 52.67 | 52.82 | 52.29 | 52.57 | 8,966,192 | -0.12(-0.23%) |
Apr 17, 2014 | 51.85 | 52.69 | 52.69 | 52.69 | 10,259,460 | +0.70(+1.34%) |
Apr 16, 2014 | 51.71 | 52.06 | 51.58 | 52.00 | 10,320,936 | +0.59(+1.15%) |
Apr 15, 2014 | 50.37 | 51.46 | 50.24 | 51.40 | 10,773,717 | +1.01(+2.00%) |
Apr 14, 2014 | 50.48 | 50.48 | 49.75 | 50.40 | 8,841,750 | +0.45(+0.90%) |
Apr 11, 2014 | 49.53 | 50.19 | 49.32 | 49.95 | 11,906,120 | +0.82(+1.66%) |
Apr 10, 2014 | 49.85 | 49.92 | 49.13 | 49.13 | 10,705,426 | -1.29(-2.56%) |
Apr 09, 2014 | 49.41 | 50.43 | 49.38 | 50.42 | 10,656,453 | +1.04(+2.10%) |
Apr 08, 2014 | 49.34 | 49.49 | 48.95 | 49.38 | 8,160,552 | +0.42(+0.85%) |
Apr 07, 2014 | 49.50 | 49.50 | 48.86 | 48.97 | 7,830,403 | -0.52(-1.05%) |
Apr 04, 2014 | 49.92 | 50.04 | 49.36 | 49.49 | 7,833,122 | +0.01(+0.03%) |
Apr 03, 2014 | 49.98 | 49.98 | 49.46 | 49.47 | 7,313,337 | -0.49(-0.97%) |
Apr 02, 2014 | 49.55 | 50.04 | 49.51 | 49.96 | 8,048,931 | +0.41(+0.82%) |
Apr 01, 2014 | 49.66 | 49.80 | 49.42 | 49.55 | 7,034,641 | -0.03(-0.06%) |
Mar 31, 2014 | 49.87 | 50.03 | 49.42 | 49.58 | 7,124,203 | +0.00(+0.00%) |
Mar 28, 2014 | 48.93 | 49.61 | 48.75 | 49.58 | 8,177,520 | +0.75(+1.53%) |
Mar 27, 2014 | 48.35 | 49.06 | 48.35 | 48.83 | 8,542,178 | +0.49(+1.01%) |
Mar 26, 2014 | 48.42 | 48.76 | 48.27 | 48.35 | 8,105,234 | +0.15(+0.31%) |
Mar 25, 2014 | 47.88 | 48.25 | 47.70 | 48.20 | 8,494,584 | +0.59(+1.23%) |
Mar 24, 2014 | 47.70 | 47.97 | 47.50 | 47.61 | 7,576,924 | +0.06(+0.12%) |
Mar 21, 2014 | 48.25 | 48.26 | 47.55 | 47.56 | 12,904,714 | -0.30(-0.62%) |
Mar 20, 2014 | 47.51 | 47.92 | 47.30 | 47.85 | 5,628,424 | +0.28(+0.59%) |
Mar 19, 2014 | 48.19 | 48.21 | 47.24 | 47.57 | 6,133,465 | -0.42(-0.88%) |
Mar 18, 2014 | 47.51 | 48.01 | 47.47 | 47.99 | 8,009,103 | +0.57(+1.20%) |
Mar 17, 2014 | 47.04 | 47.42 | 46.97 | 47.42 | 6,615,389 | +0.49(+1.04%) |
Mar 14, 2014 | 46.58 | 47.01 | 46.54 | 46.94 | 6,595,731 | +0.20(+0.42%) |
Mar 13, 2014 | 47.06 | 47.11 | 46.58 | 46.74 | 6,429,770 | -0.16(-0.33%) |
Mar 12, 2014 | 46.63 | 47.04 | 46.52 | 46.89 | 5,867,677 | +0.01(+0.02%) |
Mar 11, 2014 | 47.22 | 47.49 | 46.71 | 46.89 | 6,265,390 | -0.25(-0.54%) |
Mar 10, 2014 | 46.80 | 47.18 | 46.58 | 47.14 | 5,265,631 | +0.27(+0.57%) |
Mar 07, 2014 | 46.96 | 47.22 | 46.73 | 46.87 | 7,007,636 | +0.08(+0.18%) |
Mar 06, 2014 | 46.94 | 46.99 | 46.73 | 46.79 | 5,669,032 | +0.06(+0.14%) |
Mar 05, 2014 | 46.92 | 47.22 | 46.69 | 46.73 | 6,585,744 | -0.14(-0.30%) |
Mar 04, 2014 | 47.08 | 47.14 | 46.76 | 46.87 | 6,962,014 | +0.13(+0.29%) |